1580804100000|2020-02-04 08:15:00|9065.68|9065.68|9058.84|9058.84|9070.87|9070.87|9058.78|9058.78|0
1580804400000|2020-02-04 08:20:00|9059.35|9059.35|9062.67|9062.67|9072.64|9072.64|9059.05|9059.05|0
1580804700000|2020-02-04 08:25:00|9061.88|9061.88|9076.58|9076.58|9077.97|9077.97|9057.93|9057.93|0
1580805000000|2020-02-04 08:30:00|9076.79|9076.79|9067.86|9067.86|9081.1|9081.1|9067.65|9067.65|0
1580805300000|2020-02-04 08:35:00|9067.61|9067.61|9071.75|9071.75|9075.97|9075.97|9066.92|9066.92|0
1580805600000|2020-02-04 08:40:00|9072.01|9072.01|9077.03|9077.03|9077.03|9077.03|9069.96|9069.96|0
1580805900000|2020-02-04 08:45:00|9077.29|9077.29|9084.67|9084.67|9087.39|9087.39|9077.29|9077.29|0
1580806200000|2020-02-04 08:50:00|9084.48|9084.48|9081.65|9081.65|9089.13|9089.13|9081.65|9081.65|0
1580806500000|2020-02-04 08:55:00|9081.27|9081.27|9075.12|9075.12|9081.27|9081.27|9075.12|9075.12|0
1580806800000|2020-02-04 09:00:00|9075.31|9075.31|9076.7|9076.7|9080.03|9080.03|9072.36|9072.36|0
1580807100000|2020-02-04 09:05:00|9078.63|9078.63|9067.12|9067.12|9079.51|9079.51|9064.84|9064.84|0
1580807400000|2020-02-04 09:10:00|9067.21|9067.21|9066.37|9066.37|9071.85|9071.85|9065.24|9065.24|0
1580807700000|2020-02-04 09:15:00|9066.17|9066.17|9063.08|9063.08|9069.36|9069.36|9062.77|9062.77|0
1580808000000|2020-02-04 09:20:00|9063.33|9063.33|9061.8|9061.8|9063.96|9063.96|9060.04|9060.04|0
1580808300000|2020-02-04 09:25:00|9061.99|9061.99|9055.51|9055.51|9061.99|9061.99|9052.79|9052.79|0
1580808600000|2020-02-04 09:30:00|9055.67|9055.67|9056.3|9056.3|9059.58|9059.58|9054.91|9054.91|0
1580808900000|2020-02-04 09:35:00|9056.48|9056.48|9054.11|9054.11|9060.23|9060.23|9054.11|9054.11|0
1580809200000|2020-02-04 09:40:00|9054.86|9054.86|9056.54|9056.54|9058.79|9058.79|9052.74|9052.74|0
1580809500000|2020-02-04 09:45:00|9056.36|9056.36|9053.96|9053.96|9056.36|9056.36|9053.8|9053.8|0
1580809800000|2020-02-04 09:50:00|9053.77|9053.77|9049.78|9049.78|9053.77|9053.77|9046.58|9046.58|0
1580810100000|2020-02-04 09:55:00|9049.6|9049.6|9054.82|9054.82|9054.82|9054.82|9048.43|9048.43|0
1580810400000|2020-02-04 10:00:00|9054.64|9054.64|9062.1|9062.1|9062.1|9062.1|9054.18|9054.18|0
1580810700000|2020-02-04 10:05:00|9061.91|9061.91|9055.64|9055.64|9061.91|9061.91|9055.64|9055.64|0
1580811000000|2020-02-04 10:10:00|9055.39|9055.39|9057.15|9057.15|9058.42|9058.42|9052.78|9052.78|0
1580811300000|2020-02-04 10:15:00|9056.96|9056.96|9053.68|9053.68|9056.96|9056.96|9051.73|9051.73|0
1580811600000|2020-02-04 10:20:00|9051.74|9051.74|9053.42|9053.42|9056.13|9056.13|9051.74|9051.74|0
1580811900000|2020-02-04 10:25:00|9053.68|9053.68|9057.84|9057.84|9058.43|9058.43|9053.68|9053.68|0
1580812200000|2020-02-04 10:30:00|9057.34|9057.34|9052.86|9052.86|9057.34|9057.34|9051.63|9051.63|0
1580812500000|2020-02-04 10:35:00|9052.5|9052.5|9051.39|9051.39|9054.85|9054.85|9049.89|9049.89|0
1580812800000|2020-02-04 10:40:00|9049.46|9049.46|9052.87|9052.87|9053.43|9053.43|9049.46|9049.46|0
1580813100000|2020-02-04 10:45:00|9053.05|9053.05|9055.61|9055.61|9056.26|9056.26|9053.05|9053.05|0
1580813400000|2020-02-04 10:50:00|9055.86|9055.86|9063.73|9063.73|9065.04|9065.04|9055.33|9055.33|0
1580813700000|2020-02-04 10:55:00|9063.57|9063.57|9062.78|9062.78|9063.59|9063.59|9060.2|9060.2|0
1580814000000|2020-02-04 11:00:00|9062.97|9062.97|9064.46|9064.46|9065.01|9065.01|9059.97|9059.97|0
1580814300000|2020-02-04 11:05:00|9064.3|9064.3|9068.05|9068.05|9068.49|9068.49|9063.83|9063.83|0
1580814600000|2020-02-04 11:10:00|9067.87|9067.87|9086.76|9086.76|9086.76|9086.76|9067.87|9067.87|0
1580814900000|2020-02-04 11:15:00|9086.5|9086.5|9080.51|9080.51|9088.15|9088.15|9080.51|9080.51|0
1580815200000|2020-02-04 11:20:00|9078.58|9078.58|9076.43|9076.43|9078.91|9078.91|9076.43|9076.43|0
1580815500000|2020-02-04 11:25:00|9075.93|9075.93|9080.25|9080.25|9084.09|9084.09|9073.8|9073.8|0
1580815800000|2020-02-04 11:30:00|9080.44|9080.44|9082.98|9082.98|9084.37|9084.37|9079.12|9079.12|0
1580816100000|2020-02-04 11:35:00|9083.49|9083.49|9083.37|9083.37|9083.61|9083.61|9078.25|9078.25|0
1580816400000|2020-02-04 11:40:00|9081.44|9081.44|9084.79|9084.79|9085.8|9085.8|9080.28|9080.28|0
1580816700000|2020-02-04 11:45:00|9084.23|9084.23|9087.86|9087.86|9089.29|9089.29|9082.35|9082.35|0
1580817000000|2020-02-04 11:50:00|9087.68|9087.68|9080.58|9080.58|9088.03|9088.03|9079.97|9079.97|0
1580817300000|2020-02-04 11:55:00|9080.39|9080.39|9077.47|9077.47|9080.39|9080.39|9074.79|9074.79|0
1580817600000|2020-02-04 12:00:00|9076.16|9076.16|9074.05|9074.05|9080.92|9080.92|9074.05|9074.05|0
1580817900000|2020-02-04 12:05:00|9073.67|9073.67|9070.93|9070.93|9074.5|9074.5|9070.93|9070.93|0
1580818200000|2020-02-04 12:10:00|9070.61|9070.61|9072.14|9072.14|9072.14|9072.14|9064.84|9064.84|0
1580818500000|2020-02-04 12:15:00|9072.32|9072.32|9077.72|9077.72|9079.07|9079.07|9071.32|9071.32|0
1580818800000|2020-02-04 12:20:00|9077.33|9077.33|9084.74|9084.74|9084.87|9084.87|9077.33|9077.33|0
1580819100000|2020-02-04 12:25:00|9084.69|9084.69|9097.9|9097.9|9099.61|9099.61|9084.12|9084.12|0
1580819400000|2020-02-04 12:30:00|9095.97|9095.97|9092.62|9092.62|9097.5|9097.5|9089.46|9089.46|0
1580819700000|2020-02-04 12:35:00|9092.72|9092.72|9095.42|9095.42|9095.89|9095.89|9092.72|9092.72|0
1580820000000|2020-02-04 12:40:00|9095.16|9095.16|9097.78|9097.78|9097.78|9097.78|9095.16|9095.16|0
1580820300000|2020-02-04 12:45:00|9097.41|9097.41|9093.57|9093.57|9097.46|9097.46|9093.07|9093.07|0
1580820600000|2020-02-04 12:50:00|9093.73|9093.73|9097.86|9097.86|9099.53|9099.53|9093.54|9093.54|0
1580820900000|2020-02-04 12:55:00|9098.11|9098.11|9100.32|9100.32|9100.5|9100.5|9097.62|9097.62|0
1580821200000|2020-02-04 13:00:00|9100.74|9100.74|9098.47|9098.47|9100.74|9100.74|9095.61|9095.61|0
1580821500000|2020-02-04 13:05:00|9098.21|9098.21|9100.95|9100.95|9103.7|9103.7|9096.25|9096.25|0
1580821800000|2020-02-04 13:10:00|9100.7|9100.7|9101.08|9101.08|9101.08|9101.08|9097.25|9097.25|0
1580822100000|2020-02-04 13:15:00|9099.15|9099.15|9100.58|9100.58|9101.17|9101.17|9098.57|9098.57|0
1580822400000|2020-02-04 13:20:00|9100.33|9100.33|9096.05|9096.05|9100.7|9100.7|9096.05|9096.05|0
1580822700000|2020-02-04 13:25:00|9096.3|9096.3|9093.78|9093.78|9098.94|9098.94|9093.78|9093.78|0
1580823000000|2020-02-04 13:30:00|9093.4|9093.4|9090.78|9090.78|9093.63|9093.63|9090.37|9090.37|0
1580823300000|2020-02-04 13:35:00|9091.03|9091.03|9091.54|9091.54|9092.22|9092.22|9090.84|9090.84|0
1580823600000|2020-02-04 13:40:00|9091.28|9091.28|9092.37|9092.37|9094.51|9094.51|9091.28|9091.28|0
1580823900000|2020-02-04 13:45:00|9092.12|9092.12|9096.34|9096.34|9096.34|9096.34|9091.83|9091.83|0
1580824200000|2020-02-04 13:50:00|9096.86|9096.86|9098.87|9098.87|9104.83|9104.83|9096.86|9096.86|0
1580824500000|2020-02-04 13:55:00|9099.05|9099.05|9104.54|9104.54|9104.54|9104.54|9099.05|9099.05|0
1580824800000|2020-02-04 14:00:00|9104.29|9104.29|9105.83|9105.83|9108.11|9108.11|9104.19|9104.19|0
1580825100000|2020-02-04 14:05:00|9105.74|9105.74|9101.56|9101.56|9106.57|9106.57|9100.11|9100.11|0
1580825400000|2020-02-04 14:10:00|9101.02|9101.02|9103.72|9103.72|9105.94|9105.94|9100.65|9100.65|0
1580825700000|2020-02-04 14:15:00|9103.56|9103.56|9103.54|9103.54|9104.07|9104.07|9102.66|9102.66|0
1580826000000|2020-02-04 14:20:00|9103.72|9103.72|9105.81|9105.81|9106.92|9106.92|9103.03|9103.03|0
1580826300000|2020-02-04 14:25:00|9106|9106|9115.59|9115.59|9115.59|9115.59|9106|9106|0
1580826600000|2020-02-04 14:30:00|9113.65|9113.65|9115.25|9115.25|9117.04|9117.04|9108.5|9108.5|0
1580826900000|2020-02-04 14:35:00|9115.43|9115.43|9111.3|9111.3|9120.93|9120.93|9111.3|9111.3|0
1580827200000|2020-02-04 14:40:00|9111.46|9111.46|9120.52|9120.52|9124.4|9124.4|9111.3|9111.3|0
1580827500000|2020-02-04 14:45:00|9120.71|9120.71|9131.23|9131.23|9131.23|9131.23|9120.71|9120.71|0
1580827800000|2020-02-04 14:50:00|9131.43|9131.43|9133.81|9133.81|9138.7|9138.7|9130.79|9130.79|0
1580828100000|2020-02-04 14:55:00|9133.31|9133.31|9126.75|9126.75|9134.07|9134.07|9126.75|9126.75|0
1580828400000|2020-02-04 15:00:00|9126.19|9126.19|9118.82|9118.82|9127.81|9127.81|9118.82|9118.82|0
1580828700000|2020-02-04 15:05:00|9118.98|9118.98|9117.72|9117.72|9120.23|9120.23|9117.53|9117.53|0
1580829000000|2020-02-04 15:10:00|9117.97|9117.97|9115.9|9115.9|9118.75|9118.75|9114.13|9114.13|0
1580829300000|2020-02-04 15:15:00|9113.96|9113.96|9108.58|9108.58|9115.52|9115.52|9108.58|9108.58|0
1580829600000|2020-02-04 15:20:00|9108.94|9108.94|9116.01|9116.01|9116.01|9116.01|9107.14|9107.14|0
1580829900000|2020-02-04 15:25:00|9115.82|9115.82|9122.6|9122.6|9122.6|9122.6|9114.42|9114.42|0
1580830200000|2020-02-04 15:30:00|9122.76|9122.76|9119.68|9119.68|9123.27|9123.27|9119.2|9119.2|0
1580830500000|2020-02-04 15:35:00|9119.63|9119.63|9118.33|9118.33|9124.97|9124.97|9118.17|9118.17|0
1580830800000|2020-02-04 15:40:00|9118.53|9118.53|9122.86|9122.86|9122.94|9122.94|9117.97|9117.97|0
1580831100000|2020-02-04 15:45:00|9122.68|9122.68|9121.65|9121.65|9123.44|9123.44|9119.43|9119.43|0
1580831400000|2020-02-04 15:50:00|9121.81|9121.81|9123.65|9123.65|9124.45|9124.45|9121.64|9121.64|0
1580831700000|2020-02-04 15:55:00|9123.39|9123.39|9120.76|9120.76|9125.87|9125.87|9120.4|9120.4|0
1580832000000|2020-02-04 16:00:00|9121.01|9121.01|9123.47|9123.47|9124.86|9124.86|9121.01|9121.01|0
1580832300000|2020-02-04 16:05:00|9123.22|9123.22|9123.88|9123.88|9125.97|9125.97|9122.85|9122.85|0
1580832600000|2020-02-04 16:10:00|9124.07|9124.07|9124.68|9124.68|9124.98|9124.98|9121.29|9121.29|0
1580832900000|2020-02-04 16:15:00|9124.62|9124.62|9125.73|9125.73|9127.56|9127.56|9123.71|9123.71|0
1580833200000|2020-02-04 16:20:00|9125.68|9125.68|9124.34|9124.34|9126.82|9126.82|9122.96|9122.96|0
1580833500000|2020-02-04 16:25:00|9124.59|9124.59|9123.1|9123.1|9130.8|9130.8|9123.1|9123.1|0
1580890500000|2020-02-05 08:15:00|9133.55|9133.55|9121.1|9121.1|9134.56|9134.56|9118.35|9118.35|0
1580890800000|2020-02-05 08:20:00|9120.35|9120.35|9127.58|9127.58|9128.33|9128.33|9119.43|9119.43|0
1580891100000|2020-02-05 08:25:00|9127.43|9127.43|9145.18|9145.18|9145.18|9145.18|9127.43|9127.43|0
1580891400000|2020-02-05 08:30:00|9144.99|9144.99|9141.97|9141.97|9145.91|9145.91|9136.56|9136.56|0
1580891700000|2020-02-05 08:35:00|9142.61|9142.61|9168.06|9168.06|9173.85|9173.85|9140.01|9140.01|0
1580892000000|2020-02-05 08:40:00|9167.81|9167.81|9169.87|9169.87|9177.28|9177.28|9166.06|9166.06|0
1580892300000|2020-02-05 08:45:00|9170.03|9170.03|9185.99|9185.99|9187.23|9187.23|9170.03|9170.03|0
1580892600000|2020-02-05 08:50:00|9185.22|9185.22|9185.6|9185.6|9192.3|9192.3|9182.88|9182.88|0
1580892900000|2020-02-05 08:55:00|9185.28|9185.28|9191.71|9191.71|9193.07|9193.07|9185.23|9185.23|0
1580893200000|2020-02-05 09:00:00|9189.78|9189.78|9191.19|9191.19|9192.51|9192.51|9181.39|9181.39|0
1580893500000|2020-02-05 09:05:00|9191.03|9191.03|9200.47|9200.47|9202.18|9202.18|9190.93|9190.93|0
1580893800000|2020-02-05 09:10:00|9200.99|9200.99|9190.5|9190.5|9201.77|9201.77|9190.5|9190.5|0
1580894100000|2020-02-05 09:15:00|9188.56|9188.56|9204.15|9204.15|9205.18|9205.18|9188.31|9188.31|0
1580894400000|2020-02-05 09:20:00|9204.4|9204.4|9204.31|9204.31|9206.83|9206.83|9202.75|9202.75|0
1580894700000|2020-02-05 09:25:00|9204.57|9204.57|9203.81|9203.81|9210.4|9210.4|9201.27|9201.27|0
1580895000000|2020-02-05 09:30:00|9203.55|9203.55|9206.46|9206.46|9206.72|9206.72|9196.89|9196.89|0
1580895300000|2020-02-05 09:35:00|9206.72|9206.72|9217.38|9217.38|9217.46|9217.46|9206.72|9206.72|0
1580895600000|2020-02-05 09:40:00|9217.76|9217.76|9221.22|9221.22|9223.87|9223.87|9213.06|9213.06|0
1580895900000|2020-02-05 09:45:00|9220.97|9220.97|9216.99|9216.99|9221.02|9221.02|9214.55|9214.55|0
1580896200000|2020-02-05 09:50:00|9218.93|9218.93|9218.27|9218.27|9220.92|9220.92|9215.11|9215.11|0
1580896500000|2020-02-05 09:55:00|9218.11|9218.11|9217.45|9217.45|9220.68|9220.68|9214.6|9214.6|0
1580896800000|2020-02-05 10:00:00|9217.24|9217.24|9209.88|9209.88|9217.68|9217.68|9209.12|9209.12|0
1580897100000|2020-02-05 10:05:00|9209.62|9209.62|9209.25|9209.25|9212.2|9212.2|9202.22|9202.22|0
1580897400000|2020-02-05 10:10:00|9208.49|9208.49|9208.31|9208.31|9211.87|9211.87|9205.56|9205.56|0
1580897700000|2020-02-05 10:15:00|9208.53|9208.53|9210.24|9210.24|9211.62|9211.62|9207.03|9207.03|0
1580898000000|2020-02-05 10:20:00|9210.43|9210.43|9209.61|9209.61|9211.35|9211.35|9209.31|9209.31|0
1580898300000|2020-02-05 10:25:00|9209.43|9209.43|9205.24|9205.24|9214.14|9214.14|9205.24|9205.24|0
1580898600000|2020-02-05 10:30:00|9205.3|9205.3|9200.49|9200.49|9205.56|9205.56|9199.65|9199.65|0
1580898900000|2020-02-05 10:35:00|9199.98|9199.98|9201.75|9201.75|9206.44|9206.44|9199.8|9199.8|0
1580899200000|2020-02-05 10:40:00|9201.82|9201.82|9205.49|9205.49|9207.43|9207.43|9201.82|9201.82|0
1580899500000|2020-02-05 10:45:00|9205.87|9205.87|9207.11|9207.11|9207.11|9207.11|9203.34|9203.34|0
1580899800000|2020-02-05 10:50:00|9206.93|9206.93|9209.84|9209.84|9210.83|9210.83|9206.12|9206.12|0
1580900100000|2020-02-05 10:55:00|9210.02|9210.02|9212|9212|9213.8|9213.8|9210|9210|0
1580900400000|2020-02-05 11:00:00|9212.26|9212.26|9210.32|9210.32|9213.44|9213.44|9210.32|9210.32|0
1580900700000|2020-02-05 11:05:00|9211.08|9211.08|9207.29|9207.29|9212.16|9212.16|9207.29|9207.29|0
1580901000000|2020-02-05 11:10:00|9207.13|9207.13|9205.32|9205.32|9207.38|9207.38|9203.86|9203.86|0
1580901300000|2020-02-05 11:15:00|9205.14|9205.14|9209.13|9209.13|9210.22|9210.22|9204.7|9204.7|0
1580901600000|2020-02-05 11:20:00|9209.07|9209.07|9217.93|9217.93|9217.93|9217.93|9208.25|9208.25|0
1580901900000|2020-02-05 11:25:00|9217.56|9217.56|9221.25|9221.25|9221.88|9221.88|9216.8|9216.8|0
1580902200000|2020-02-05 11:30:00|9221.07|9221.07|9211.59|9211.59|9221.25|9221.25|9211.59|9211.59|0
1580902500000|2020-02-05 11:35:00|9211.49|9211.49|9190.3|9190.3|9211.49|9211.49|9186.39|9186.39|0
1580902800000|2020-02-05 11:40:00|9190.8|9190.8|9198.29|9198.29|9198.29|9198.29|9185.32|9185.32|0
1580903100000|2020-02-05 11:45:00|9198.67|9198.67|9201.66|9201.66|9201.66|9201.66|9197.48|9197.48|0
1580903400000|2020-02-05 11:50:00|9201.47|9201.47|9198.05|9198.05|9203.17|9203.17|9198.05|9198.05|0
1580903700000|2020-02-05 11:55:00|9198.31|9198.31|9182.85|9182.85|9198.31|9198.31|9180.3|9180.3|0
1580904000000|2020-02-05 12:00:00|9182.75|9182.75|9192.6|9192.6|9192.6|9192.6|9181.08|9181.08|0
1580904300000|2020-02-05 12:05:00|9193.55|9193.55|9193.25|9193.25|9194.12|9194.12|9190.27|9190.27|0
1580904600000|2020-02-05 12:10:00|9193|9193|9199.84|9199.84|9200.28|9200.28|9192.75|9192.75|0
1580904900000|2020-02-05 12:15:00|9202.21|9202.21|9209.21|9209.21|9209.33|9209.33|9202.21|9202.21|0
1580905200000|2020-02-05 12:20:00|9208.45|9208.45|9208.57|9208.57|9209.18|9209.18|9207.24|9207.24|0
1580905500000|2020-02-05 12:25:00|9209.33|9209.33|9208.92|9208.92|9215.1|9215.1|9208.42|9208.42|0
1580905800000|2020-02-05 12:30:00|9206.99|9206.99|9209.94|9209.94|9209.94|9209.94|9205.38|9205.38|0
1580906100000|2020-02-05 12:35:00|9209.75|9209.75|9203.47|9203.47|9210|9210|9203.47|9203.47|0
1580906400000|2020-02-05 12:40:00|9203.1|9203.1|9207.46|9207.46|9208.03|9208.03|9200.33|9200.33|0
1580906700000|2020-02-05 12:45:00|9207.28|9207.28|9211.97|9211.97|9213.61|9213.61|9206.72|9206.72|0
1580907000000|2020-02-05 12:50:00|9211.47|9211.47|9204.18|9204.18|9211.66|9211.66|9204.18|9204.18|0
1580907300000|2020-02-05 12:55:00|9206.11|9206.11|9211.09|9211.09|9211.34|9211.34|9205.44|9205.44|0
1580907600000|2020-02-05 13:00:00|9211.27|9211.27|9213.61|9213.61|9215.72|9215.72|9210.69|9210.69|0
1580907900000|2020-02-05 13:05:00|9213.69|9213.69|9212.19|9212.19|9213.95|9213.95|9210|9210|0
1580908200000|2020-02-05 13:10:00|9212.44|9212.44|9209.31|9209.31|9212.76|9212.76|9209.31|9209.31|0
1580908500000|2020-02-05 13:15:00|9209.47|9209.47|9222.75|9222.75|9223.32|9223.32|9209.47|9209.47|0
1580908800000|2020-02-05 13:20:00|9222.58|9222.58|9218.57|9218.57|9226|9226|9218.57|9218.57|0
1580909100000|2020-02-05 13:25:00|9218.82|9218.82|9211.37|9211.37|9218.82|9218.82|9211.37|9211.37|0
1580909400000|2020-02-05 13:30:00|9211.87|9211.87|9216.16|9216.16|9219.16|9219.16|9211.87|9211.87|0
1580909700000|2020-02-05 13:35:00|9216.66|9216.66|9216.31|9216.31|9219.81|9219.81|9215.39|9215.39|0
1580910000000|2020-02-05 13:40:00|9216.06|9216.06|9223.88|9223.88|9224.64|9224.64|9216.06|9216.06|0
1580910300000|2020-02-05 13:45:00|9221.94|9221.94|9239.49|9239.49|9240.86|9240.86|9221.94|9221.94|0
1580910600000|2020-02-05 13:50:00|9239.43|9239.43|9228.67|9228.67|9240.93|9240.93|9228.17|9228.17|0
1580910900000|2020-02-05 13:55:00|9228.17|9228.17|9228.59|9228.59|9231|9231|9225.2|9225.2|0
1580911200000|2020-02-05 14:00:00|9228.43|9228.43|9226.62|9226.62|9231.06|9231.06|9226.62|9226.62|0
1580911500000|2020-02-05 14:05:00|9226.11|9226.11|9226.59|9226.59|9227.54|9227.54|9225.91|9225.91|0
1580911800000|2020-02-05 14:10:00|9224.66|9224.66|9229.32|9229.32|9231.98|9231.98|9224.66|9224.66|0
1580912100000|2020-02-05 14:15:00|9229.24|9229.24|9238.14|9238.14|9240.54|9240.54|9229.24|9229.24|0
1580912400000|2020-02-05 14:20:00|9238.33|9238.33|9243.16|9243.16|9243.17|9243.17|9238.33|9238.33|0
1580912700000|2020-02-05 14:25:00|9243.41|9243.41|9238.01|9238.01|9245.42|9245.42|9237.75|9237.75|0
1580913000000|2020-02-05 14:30:00|9238.65|9238.65|9233.27|9233.27|9242.39|9242.39|9233.23|9233.23|0
1580913300000|2020-02-05 14:35:00|9233.65|9233.65|9232.98|9232.98|9236.22|9236.22|9232.24|9232.24|0
1580913600000|2020-02-05 14:40:00|9232.72|9232.72|9241.22|9241.22|9242.7|9242.7|9232.08|9232.08|0
1580913900000|2020-02-05 14:45:00|9240.96|9240.96|9239.78|9239.78|9246.04|9246.04|9236.09|9236.09|0
1580914200000|2020-02-05 14:50:00|9240.28|9240.28|9232.07|9232.07|9241.25|9241.25|9230.54|9230.54|0
1580914500000|2020-02-05 14:55:00|9231.97|9231.97|9245.78|9245.78|9245.78|9245.78|9231.97|9231.97|0
1580914800000|2020-02-05 15:00:00|9245.53|9245.53|9238.28|9238.28|9249.89|9249.89|9237.58|9237.58|0
1580915100000|2020-02-05 15:05:00|9238.46|9238.46|9230.14|9230.14|9243.48|9243.48|9230.14|9230.14|0
1580915400000|2020-02-05 15:10:00|9230.32|9230.32|9225.36|9225.36|9235.76|9235.76|9225.36|9225.36|0
1580915700000|2020-02-05 15:15:00|9225.1|9225.1|9220.12|9220.12|9227.77|9227.77|9217.82|9217.82|0
1580916000000|2020-02-05 15:20:00|9220.3|9220.3|9223.38|9223.38|9226.7|9226.7|9220.06|9220.06|0
1580916300000|2020-02-05 15:25:00|9223.2|9223.2|9210.22|9210.22|9223.2|9223.2|9207.5|9207.5|0
1580916600000|2020-02-05 15:30:00|9210.41|9210.41|9214.1|9214.1|9215.66|9215.66|9208.63|9208.63|0
1580916900000|2020-02-05 15:35:00|9213.84|9213.84|9209.07|9209.07|9216|9216|9207.66|9207.66|0
1580917200000|2020-02-05 15:40:00|9208.99|9208.99|9209.47|9209.47|9209.65|9209.65|9203.14|9203.14|0
1580917500000|2020-02-05 15:45:00|9209.65|9209.65|9211.84|9211.84|9213.69|9213.69|9209.34|9209.34|0
1580917800000|2020-02-05 15:50:00|9211.59|9211.59|9210.9|9210.9|9215.6|9215.6|9208.85|9208.85|0
1580918100000|2020-02-05 15:55:00|9210.81|9210.81|9213.06|9213.06|9216.05|9216.05|9210.06|9210.06|0
1580918400000|2020-02-05 16:00:00|9212.8|9212.8|9206.95|9206.95|9212.8|9212.8|9203.41|9203.41|0
1580918700000|2020-02-05 16:05:00|9206.73|9206.73|9206.74|9206.74|9210.23|9210.23|9200.74|9200.74|0
1580919000000|2020-02-05 16:10:00|9206.99|9206.99|9204.84|9204.84|9209.09|9209.09|9202.97|9202.97|0
1580919300000|2020-02-05 16:15:00|9205.09|9205.09|9204.75|9204.75|9206.23|9206.23|9204.46|9204.46|0
1580919600000|2020-02-05 16:20:00|9204.94|9204.94|9204.85|9204.85|9205.03|9205.03|9201.55|9201.55|0
1580919900000|2020-02-05 16:25:00|9205.22|9205.22|9200.15|9200.15|9207.52|9207.52|9197.72|9197.72|0
1580976900000|2020-02-06 08:15:00|9257.59|9257.59|9267.53|9267.53|9270.86|9270.86|9256.69|9256.69|0
1580977200000|2020-02-06 08:20:00|9267.63|9267.63|9259.03|9259.03|9268.36|9268.36|9256.62|9256.62|0
1580977500000|2020-02-06 08:25:00|9257.77|9257.77|9265.11|9265.11|9272.08|9272.08|9257.77|9257.77|0
1580977800000|2020-02-06 08:30:00|9261.24|9261.24|9262.9|9262.9|9265.9|9265.9|9256.42|9256.42|0
1580978100000|2020-02-06 08:35:00|9263.4|9263.4|9258.51|9258.51|9265.25|9265.25|9256.11|9256.11|0
1580978400000|2020-02-06 08:40:00|9258.77|9258.77|9255.82|9255.82|9261.01|9261.01|9252.2|9252.2|0
1580978700000|2020-02-06 08:45:00|9256.08|9256.08|9261.06|9261.06|9261.25|9261.25|9254.31|9254.31|0
1580979000000|2020-02-06 08:50:00|9260.87|9260.87|9255.75|9255.75|9264.49|9264.49|9254.39|9254.39|0
1580979300000|2020-02-06 08:55:00|9255.95|9255.95|9257.95|9257.95|9265.61|9265.61|9255.75|9255.75|0
1580979600000|2020-02-06 09:00:00|9255.83|9255.83|9260.26|9260.26|9260.26|9260.26|9249.67|9249.67|0
1580979900000|2020-02-06 09:05:00|9260.51|9260.51|9269.55|9269.55|9269.55|9269.55|9259.8|9259.8|0
1580980200000|2020-02-06 09:10:00|9269.73|9269.73|9254.62|9254.62|9271.49|9271.49|9254.62|9254.62|0
1580980500000|2020-02-06 09:15:00|9254.88|9254.88|9245.9|9245.9|9256.12|9256.12|9243.9|9243.9|0
1580980800000|2020-02-06 09:20:00|9245.58|9245.58|9224.56|9224.56|9245.58|9245.58|9224.21|9224.21|0
1580981100000|2020-02-06 09:25:00|9224.4|9224.4|9221.44|9221.44|9224.4|9224.4|9217.72|9217.72|0
1580981400000|2020-02-06 09:30:00|9221.33|9221.33|9224.06|9224.06|9228.06|9228.06|9217.85|9217.85|0
1580981700000|2020-02-06 09:35:00|9224.24|9224.24|9237.18|9237.18|9237.34|9237.34|9223.76|9223.76|0
1580982000000|2020-02-06 09:40:00|9236.99|9236.99|9241.9|9241.9|9241.9|9241.9|9232.33|9232.33|0
1580982300000|2020-02-06 09:45:00|9241.98|9241.98|9234.54|9234.54|9241.98|9241.98|9234.17|9234.17|0
1580982600000|2020-02-06 09:50:00|9234.8|9234.8|9247.55|9247.55|9248.6|9248.6|9234.29|9234.29|0
1580982900000|2020-02-06 09:55:00|9245.62|9245.62|9232.76|9232.76|9245.62|9245.62|9231.71|9231.71|0
1580983200000|2020-02-06 10:00:00|9232.65|9232.65|9226.51|9226.51|9232.65|9232.65|9221.46|9221.46|0
1580983500000|2020-02-06 10:05:00|9226.32|9226.32|9215.88|9215.88|9226.32|9226.32|9215.88|9215.88|0
1580983800000|2020-02-06 10:10:00|9217.81|9217.81|9219.82|9219.82|9220.37|9220.37|9217.43|9217.43|0
1580984100000|2020-02-06 10:15:00|9215.95|9215.95|9220.42|9220.42|9225.31|9225.31|9215.95|9215.95|0
1580984400000|2020-02-06 10:20:00|9220.36|9220.36|9229.43|9229.43|9231.55|9231.55|9218.05|9218.05|0
1580984700000|2020-02-06 10:25:00|9229.18|9229.18|9226.66|9226.66|9230.7|9230.7|9226|9226|0
1580985000000|2020-02-06 10:30:00|9226.82|9226.82|9236.08|9236.08|9236.33|9236.33|9224.35|9224.35|0
1580985300000|2020-02-06 10:35:00|9235.57|9235.57|9237.14|9237.14|9241.95|9241.95|9233.23|9233.23|0
1580985600000|2020-02-06 10:40:00|9235.21|9235.21|9231.86|9231.86|9235.21|9235.21|9231.45|9231.45|0
1580985900000|2020-02-06 10:45:00|9231.48|9231.48|9232.11|9232.11|9232.67|9232.67|9229.63|9229.63|0
1580986200000|2020-02-06 10:50:00|9231.61|9231.61|9229.02|9229.02|9233.03|9233.03|9228.44|9228.44|0
1580986500000|2020-02-06 10:55:00|9230.96|9230.96|9224.35|9224.35|9235.08|9235.08|9223.13|9223.13|0
1580986800000|2020-02-06 11:00:00|9226.29|9226.29|9227.73|9227.73|9236.24|9236.24|9226.29|9226.29|0
1580987100000|2020-02-06 11:05:00|9227.54|9227.54|9232.9|9232.9|9235.66|9235.66|9226.99|9226.99|0
1580987400000|2020-02-06 11:10:00|9232.64|9232.64|9231.47|9231.47|9234.35|9234.35|9231.47|9231.47|0
1580987700000|2020-02-06 11:15:00|9231.52|9231.52|9225.41|9225.41|9231.52|9231.52|9222.81|9222.81|0
1580988000000|2020-02-06 11:20:00|9225.15|9225.15|9226.49|9226.49|9226.68|9226.68|9222.8|9222.8|0
1580988300000|2020-02-06 11:25:00|9226.31|9226.31|9229.19|9229.19|9231.37|9231.37|9226.31|9226.31|0
1580988600000|2020-02-06 11:30:00|9229.44|9229.44|9232.99|9232.99|9234.06|9234.06|9228.95|9228.95|0
1580988900000|2020-02-06 11:35:00|9232.8|9232.8|9240.97|9240.97|9241.69|9241.69|9231.8|9231.8|0
1580989200000|2020-02-06 11:40:00|9240.72|9240.72|9239.47|9239.47|9240.72|9240.72|9235.83|9235.83|0
1580989500000|2020-02-06 11:45:00|9239.65|9239.65|9237.25|9237.25|9240.33|9240.33|9235.5|9235.5|0
1580989800000|2020-02-06 11:50:00|9236.75|9236.75|9233.51|9233.51|9239.37|9239.37|9232.81|9232.81|0
1580990100000|2020-02-06 11:55:00|9233.46|9233.46|9242.62|9242.62|9242.88|9242.88|9233.46|9233.46|0
1580990400000|2020-02-06 12:00:00|9242.3|9242.3|9239.14|9239.14|9243.47|9243.47|9237.53|9237.53|0
1580990700000|2020-02-06 12:05:00|9238.78|9238.78|9231.73|9231.73|9243.97|9243.97|9231.73|9231.73|0
1580991000000|2020-02-06 12:10:00|9231.47|9231.47|9232.63|9232.63|9235.54|9235.54|9230.49|9230.49|0
1580991300000|2020-02-06 12:15:00|9234.2|9234.2|9235.11|9235.11|9236.39|9236.39|9231.83|9231.83|0
1580991600000|2020-02-06 12:20:00|9235.3|9235.3|9232.56|9232.56|9236.06|9236.06|9232.4|9232.4|0
1580991900000|2020-02-06 12:25:00|9232.31|9232.31|9233.89|9233.89|9237.07|9237.07|9232.05|9232.05|0
1580992200000|2020-02-06 12:30:00|9233.69|9233.69|9232.17|9232.17|9233.69|9233.69|9229.01|9229.01|0
1580992500000|2020-02-06 12:35:00|9232.35|9232.35|9232.96|9232.96|9234.95|9234.95|9231.6|9231.6|0
1580992800000|2020-02-06 12:40:00|9233.71|9233.71|9232.08|9232.08|9234.97|9234.97|9232.08|9232.08|0
1580993100000|2020-02-06 12:45:00|9231.7|9231.7|9233.79|9233.79|9235.35|9235.35|9231.7|9231.7|0
1580993400000|2020-02-06 12:50:00|9233.89|9233.89|9232.98|9232.98|9234.14|9234.14|9231.31|9231.31|0
1580993700000|2020-02-06 12:55:00|9232.79|9232.79|9232.45|9232.45|9233.93|9233.93|9230.13|9230.13|0
1580994000000|2020-02-06 13:00:00|9232.2|9232.2|9228.23|9228.23|9232.2|9232.2|9226.78|9226.78|0
1580994300000|2020-02-06 13:05:00|9227.73|9227.73|9233.3|9233.3|9234.83|9234.83|9227.73|9227.73|0
1580994600000|2020-02-06 13:10:00|9233.48|9233.48|9231.45|9231.45|9234.53|9234.53|9231.45|9231.45|0
1580994900000|2020-02-06 13:15:00|9231.71|9231.71|9236.08|9236.08|9236.52|9236.52|9231.2|9231.2|0
1580995200000|2020-02-06 13:20:00|9234.15|9234.15|9240.18|9240.18|9241.01|9241.01|9234.15|9234.15|0
1580995500000|2020-02-06 13:25:00|9239.8|9239.8|9243.35|9243.35|9243.35|9243.35|9238.98|9238.98|0
1580995800000|2020-02-06 13:30:00|9243.54|9243.54|9250.91|9250.91|9250.91|9250.91|9243.17|9243.17|0
1580996100000|2020-02-06 13:35:00|9250.55|9250.55|9249.62|9249.62|9254.77|9254.77|9249.28|9249.28|0
1580996400000|2020-02-06 13:40:00|9249.29|9249.29|9243.6|9243.6|9252.89|9252.89|9243.6|9243.6|0
1580996700000|2020-02-06 13:45:00|9243.41|9243.41|9234.4|9234.4|9243.41|9243.41|9234.15|9234.15|0
1580997000000|2020-02-06 13:50:00|9233.99|9233.99|9233.35|9233.35|9234.2|9234.2|9231.79|9231.79|0
1580997300000|2020-02-06 13:55:00|9233.16|9233.16|9242.13|9242.13|9242.13|9242.13|9233.16|9233.16|0
1580997600000|2020-02-06 14:00:00|9240.2|9240.2|9238.69|9238.69|9241.74|9241.74|9238.47|9238.47|0
1580997900000|2020-02-06 14:05:00|9238.44|9238.44|9234.73|9234.73|9238.44|9238.44|9233.16|9233.16|0
1580998200000|2020-02-06 14:10:00|9234.91|9234.91|9240|9240|9240.55|9240.55|9234.91|9234.91|0
1580998500000|2020-02-06 14:15:00|9240.27|9240.27|9234.98|9234.98|9240.46|9240.46|9233.57|9233.57|0
1580998800000|2020-02-06 14:20:00|9235.23|9235.23|9230.18|9230.18|9235.49|9235.49|9227.4|9227.4|0
1580999100000|2020-02-06 14:25:00|9229.92|9229.92|9231.33|9231.33|9233.54|9233.54|9229.92|9229.92|0
1580999400000|2020-02-06 14:30:00|9231.17|9231.17|9225.54|9225.54|9231.92|9231.92|9222.32|9222.32|0
1580999700000|2020-02-06 14:35:00|9225.98|9225.98|9217.16|9217.16|9225.98|9225.98|9216.91|9216.91|0
1581000000000|2020-02-06 14:40:00|9216.84|9216.84|9215.85|9215.85|9217.08|9217.08|9209.47|9209.47|0
1581000300000|2020-02-06 14:45:00|9216.03|9216.03|9219.07|9219.07|9225.09|9225.09|9215.74|9215.74|0
1581000600000|2020-02-06 14:50:00|9219.26|9219.26|9237.74|9237.74|9237.8|9237.8|9218.24|9218.24|0
1581000900000|2020-02-06 14:55:00|9237.69|9237.69|9225.4|9225.4|9238.1|9238.1|9225.21|9225.21|0
1581001200000|2020-02-06 15:00:00|9228.87|9228.87|9228.37|9228.37|9231.27|9231.27|9226.93|9226.93|0
1581001500000|2020-02-06 15:05:00|9228.19|9228.19|9231.41|9231.41|9233.14|9233.14|9227.95|9227.95|0
1581001800000|2020-02-06 15:10:00|9229.48|9229.48|9232.5|9232.5|9236.06|9236.06|9228.47|9228.47|0
1581002100000|2020-02-06 15:15:00|9233|9233|9228.81|9228.81|9233.45|9233.45|9228.14|9228.14|0
1581002400000|2020-02-06 15:20:00|9228.63|9228.63|9228.82|9228.82|9234.81|9234.81|9227.58|9227.58|0
1581002700000|2020-02-06 15:25:00|9228.66|9228.66|9231.62|9231.62|9237.48|9237.48|9228.29|9228.29|0
1581003000000|2020-02-06 15:30:00|9231.43|9231.43|9228.22|9228.22|9235.28|9235.28|9228.22|9228.22|0
1581003300000|2020-02-06 15:35:00|9227.96|9227.96|9235.41|9235.41|9235.66|9235.66|9227.96|9227.96|0
1581003600000|2020-02-06 15:40:00|9235.51|9235.51|9233.82|9233.82|9236.08|9236.08|9229.94|9229.94|0
1581003900000|2020-02-06 15:45:00|9234.01|9234.01|9234.62|9234.62|9236.76|9236.76|9231.25|9231.25|0
1581004200000|2020-02-06 15:50:00|9234.88|9234.88|9238.52|9238.52|9245.83|9245.83|9234.62|9234.62|0
1581004500000|2020-02-06 15:55:00|9238.7|9238.7|9241.92|9241.92|9244.15|9244.15|9238.06|9238.06|0
1581004800000|2020-02-06 16:00:00|9241.67|9241.67|9236.14|9236.14|9244.12|9244.12|9236.14|9236.14|0
1581005100000|2020-02-06 16:05:00|9235.88|9235.88|9244.69|9244.69|9244.69|9244.69|9235.88|9235.88|0
1581005400000|2020-02-06 16:10:00|9244.87|9244.87|9251.31|9251.31|9251.31|9251.31|9244.87|9244.87|0
1581005700000|2020-02-06 16:15:00|9251.56|9251.56|9249.19|9249.19|9252.44|9252.44|9248.05|9248.05|0
1581006000000|2020-02-06 16:20:00|9248.94|9248.94|9248.4|9248.4|9253.48|9253.48|9246.2|9246.2|0
1581006300000|2020-02-06 16:25:00|9248.35|9248.35|9245.61|9245.61|9251.73|9251.73|9240.6|9240.6|0
1581063300000|2020-02-07 08:15:00|9224.19|9224.19|9210.08|9210.08|9225.55|9225.55|9209.51|9209.51|0
1581063600000|2020-02-07 08:20:00|9209.51|9209.51|9205.54|9205.54|9209.51|9209.51|9199.08|9199.08|0
1581063900000|2020-02-07 08:25:00|9205.92|9205.92|9196.93|9196.93|9215.93|9215.93|9195.74|9195.74|0
1581064200000|2020-02-07 08:30:00|9197.04|9197.04|9216.61|9216.61|9218.73|9218.73|9197.04|9197.04|0
1581064500000|2020-02-07 08:35:00|9216.29|9216.29|9219.52|9219.52|9222.62|9222.62|9215.57|9215.57|0
1581064800000|2020-02-07 08:40:00|9219.36|9219.36|9214.04|9214.04|9219.36|9219.36|9211.11|9211.11|0
1581065100000|2020-02-07 08:45:00|9213.6|9213.6|9201.53|9201.53|9213.6|9213.6|9201.53|9201.53|0
1581065400000|2020-02-07 08:50:00|9201.02|9201.02|9201.86|9201.86|9201.86|9201.86|9197.96|9197.96|0
1581065700000|2020-02-07 08:55:00|9203.79|9203.79|9202.36|9202.36|9205.15|9205.15|9200.53|9200.53|0
1581066000000|2020-02-07 09:00:00|9203.37|9203.37|9198|9198|9204.76|9204.76|9198|9198|0
1581066300000|2020-02-07 09:05:00|9198.38|9198.38|9193.74|9193.74|9198.38|9198.38|9193.33|9193.33|0
1581066600000|2020-02-07 09:10:00|9193.9|9193.9|9194.59|9194.59|9196.91|9196.91|9192.55|9192.55|0
1581066900000|2020-02-07 09:15:00|9194.41|9194.41|9181.51|9181.51|9194.41|9194.41|9179.19|9179.19|0
1581067200000|2020-02-07 09:20:00|9181.67|9181.67|9186.49|9186.49|9187.68|9187.68|9181.67|9181.67|0
1581067500000|2020-02-07 09:25:00|9188.42|9188.42|9182.22|9182.22|9191.36|9191.36|9181.72|9181.72|0
1581067800000|2020-02-07 09:30:00|9182.02|9182.02|9182.58|9182.58|9184.24|9184.24|9179.44|9179.44|0
1581068100000|2020-02-07 09:35:00|9182.74|9182.74|9191.21|9191.21|9194.33|9194.33|9181.57|9181.57|0
1581068400000|2020-02-07 09:40:00|9191.46|9191.46|9181.27|9181.27|9193.59|9193.59|9180.7|9180.7|0
1581068700000|2020-02-07 09:45:00|9180.64|9180.64|9171.42|9171.42|9180.64|9180.64|9170.36|9170.36|0
1581069000000|2020-02-07 09:50:00|9171.78|9171.78|9177.06|9177.06|9177.24|9177.24|9168.63|9168.63|0
1581069300000|2020-02-07 09:55:00|9177.24|9177.24|9188.04|9188.04|9188.72|9188.72|9176.99|9176.99|0
1581069600000|2020-02-07 10:00:00|9188.22|9188.22|9188.54|9188.54|9192.4|9192.4|9188.22|9188.22|0
1581069900000|2020-02-07 10:05:00|9188.92|9188.92|9184.51|9184.51|9188.93|9188.93|9184.06|9184.06|0
1581070200000|2020-02-07 10:10:00|9184.25|9184.25|9171.52|9171.52|9184.25|9184.25|9170.96|9170.96|0
1581070500000|2020-02-07 10:15:00|9171.7|9171.7|9163.21|9163.21|9171.75|9171.75|9163.21|9163.21|0
1581070800000|2020-02-07 10:20:00|9163.1|9163.1|9165.86|9165.86|9166.05|9166.05|9162.43|9162.43|0
1581071100000|2020-02-07 10:25:00|9166.02|9166.02|9162.12|9162.12|9166.87|9166.87|9162.12|9162.12|0
1581071400000|2020-02-07 10:30:00|9162.28|9162.28|9154.26|9154.26|9164.73|9164.73|9152.32|9152.32|0
1581071700000|2020-02-07 10:35:00|9151.88|9151.88|9153.43|9153.43|9153.68|9153.68|9150.05|9150.05|0
1581072000000|2020-02-07 10:40:00|9153.53|9153.53|9159.5|9159.5|9159.5|9159.5|9153.17|9153.17|0
1581072300000|2020-02-07 10:45:00|9159.31|9159.31|9155.71|9155.71|9162.58|9162.58|9155.53|9155.53|0
1581072600000|2020-02-07 10:50:00|9155.89|9155.89|9154.03|9154.03|9156.96|9156.96|9154.03|9154.03|0
1581072900000|2020-02-07 10:55:00|9153.84|9153.84|9149.3|9149.3|9153.84|9153.84|9149.3|9149.3|0
1581073200000|2020-02-07 11:00:00|9149.14|9149.14|9149.9|9149.9|9149.9|9149.9|9144.73|9144.73|0
1581073500000|2020-02-07 11:05:00|9150.06|9150.06|9164.47|9164.47|9164.47|9164.47|9150.06|9150.06|0
1581073800000|2020-02-07 11:10:00|9164.63|9164.63|9167.46|9167.46|9167.46|9167.46|9160.95|9160.95|0
1581074100000|2020-02-07 11:15:00|9167.64|9167.64|9166.71|9166.71|9170.82|9170.82|9165.95|9165.95|0
1581074400000|2020-02-07 11:20:00|9166.9|9166.9|9169.83|9169.83|9173.09|9173.09|9166.9|9166.9|0
1581074700000|2020-02-07 11:25:00|9169.67|9169.67|9161.02|9161.02|9169.67|9169.67|9161.02|9161.02|0
1581075000000|2020-02-07 11:30:00|9160.86|9160.86|9161.45|9161.45|9161.7|9161.7|9158.98|9158.98|0
1581075300000|2020-02-07 11:35:00|9161.64|9161.64|9159.79|9159.79|9162.08|9162.08|9158.27|9158.27|0
1581075600000|2020-02-07 11:40:00|9159.64|9159.64|9160.85|9160.85|9163.72|9163.72|9158.79|9158.79|0
1581075900000|2020-02-07 11:45:00|9160.67|9160.67|9163.76|9163.76|9164.22|9164.22|9160.36|9160.36|0
1581076200000|2020-02-07 11:50:00|9163.7|9163.7|9167.6|9167.6|9168.76|9168.76|9163.11|9163.11|0
1581076500000|2020-02-07 11:55:00|9167.41|9167.41|9166.38|9166.38|9167.41|9167.41|9162.59|9162.59|0
1581076800000|2020-02-07 12:00:00|9166.57|9166.57|9163.18|9163.18|9166.57|9166.57|9159.56|9159.56|0
1581077100000|2020-02-07 12:05:00|9163.34|9163.34|9165.06|9165.06|9167.53|9167.53|9162.24|9162.24|0
1581077400000|2020-02-07 12:10:00|9165.24|9165.24|9168.28|9168.28|9168.28|9168.28|9163.45|9163.45|0
1581077700000|2020-02-07 12:15:00|9170.21|9170.21|9173.14|9173.14|9174.12|9174.12|9168.79|9168.79|0
1581078000000|2020-02-07 12:20:00|9173.33|9173.33|9163.07|9163.07|9173.33|9173.33|9161.58|9161.58|0
1581078300000|2020-02-07 12:25:00|9162.55|9162.55|9164.65|9164.65|9164.65|9164.65|9158.72|9158.72|0
1581078600000|2020-02-07 12:30:00|9164.7|9164.7|9169.91|9169.91|9169.92|9169.92|9164.7|9164.7|0
1581078900000|2020-02-07 12:35:00|9169.66|9169.66|9167.33|9167.33|9170.41|9170.41|9165.6|9165.6|0
1581079200000|2020-02-07 12:40:00|9167.15|9167.15|9164.5|9164.5|9167.15|9167.15|9159.56|9159.56|0
1581079500000|2020-02-07 12:45:00|9164.56|9164.56|9165.72|9165.72|9166.61|9166.61|9163.84|9163.84|0
1581079800000|2020-02-07 12:50:00|9165.56|9165.56|9166.15|9166.15|9166.79|9166.79|9162.92|9162.92|0
1581080100000|2020-02-07 12:55:00|9166.33|9166.33|9164.19|9164.19|9167.66|9167.66|9164.19|9164.19|0
1581080400000|2020-02-07 13:00:00|9164.24|9164.24|9165.74|9165.74|9167.09|9167.09|9164.24|9164.24|0
1581080700000|2020-02-07 13:05:00|9165.56|9165.56|9161.84|9161.84|9165.56|9165.56|9161.64|9161.64|0
1581081000000|2020-02-07 13:10:00|9162.09|9162.09|9163.75|9163.75|9164.56|9164.56|9162.09|9162.09|0
1581081300000|2020-02-07 13:15:00|9163.57|9163.57|9167.03|9167.03|9167.54|9167.54|9163.57|9163.57|0
1581081600000|2020-02-07 13:20:00|9167.23|9167.23|9178.57|9178.57|9179.13|9179.13|9167.23|9167.23|0
1581081900000|2020-02-07 13:25:00|9178.39|9178.39|9179.18|9179.18|9183.41|9183.41|9177.95|9177.95|0
1581082200000|2020-02-07 13:30:00|9182.85|9182.85|9172.33|9172.33|9191.98|9191.98|9172.33|9172.33|0
1581082500000|2020-02-07 13:35:00|9172.14|9172.14|9164.85|9164.85|9172.14|9172.14|9162.26|9162.26|0
1581082800000|2020-02-07 13:40:00|9165.62|9165.62|9158.37|9158.37|9165.78|9165.78|9158.11|9158.11|0
1581083100000|2020-02-07 13:45:00|9158.12|9158.12|9159.84|9159.84|9162.41|9162.41|9158.12|9158.12|0
1581083400000|2020-02-07 13:50:00|9159.95|9159.95|9164.34|9164.34|9165.54|9165.54|9159.95|9159.95|0
1581083700000|2020-02-07 13:55:00|9164.53|9164.53|9165.47|9165.47|9168.99|9168.99|9163.64|9163.64|0
1581084000000|2020-02-07 14:00:00|9165.63|9165.63|9169.49|9169.49|9172.09|9172.09|9165.63|9165.63|0
1581084300000|2020-02-07 14:05:00|9169.43|9169.43|9164.95|9164.95|9171.08|9171.08|9164.69|9164.69|0
1581084600000|2020-02-07 14:10:00|9165.21|9165.21|9160.97|9160.97|9165.39|9165.39|9160.96|9160.96|0
1581084900000|2020-02-07 14:15:00|9160.81|9160.81|9156.36|9156.36|9162.33|9162.33|9156.36|9156.36|0
1581085200000|2020-02-07 14:20:00|9155.98|9155.98|9158.66|9158.66|9159.57|9159.57|9155.98|9155.98|0
1581085500000|2020-02-07 14:25:00|9158.85|9158.85|9161.44|9161.44|9161.44|9161.44|9157.57|9157.57|0
1581085800000|2020-02-07 14:30:00|9161.76|9161.76|9141.82|9141.82|9164.63|9164.63|9141.82|9141.82|0
1581086100000|2020-02-07 14:35:00|9141.71|9141.71|9147.3|9147.3|9152.19|9152.19|9141.66|9141.66|0
1581086400000|2020-02-07 14:40:00|9147.04|9147.04|9145.73|9145.73|9148.55|9148.55|9143.17|9143.17|0
1581086700000|2020-02-07 14:45:00|9145.68|9145.68|9153.26|9153.26|9153.49|9153.49|9144.32|9144.32|0
1581087000000|2020-02-07 14:50:00|9153.42|9153.42|9156.22|9156.22|9156.94|9156.94|9152.39|9152.39|0
1581087300000|2020-02-07 14:55:00|9158.16|9158.16|9143.9|9143.9|9158.18|9158.18|9143.9|9143.9|0
1581087600000|2020-02-07 15:00:00|9143.68|9143.68|9144.97|9144.97|9149.41|9149.41|9142.7|9142.7|0
1581087900000|2020-02-07 15:05:00|9145.22|9145.22|9146.93|9146.93|9152.65|9152.65|9144.62|9144.62|0
1581088200000|2020-02-07 15:10:00|9148.86|9148.86|9149.96|9149.96|9152.09|9152.09|9148.83|9148.83|0
1581088500000|2020-02-07 15:15:00|9149.7|9149.7|9150.77|9150.77|9151.05|9151.05|9146.97|9146.97|0
1581088800000|2020-02-07 15:20:00|9150.58|9150.58|9155.27|9155.27|9155.87|9155.87|9150.58|9150.58|0
1581089100000|2020-02-07 15:25:00|9155.45|9155.45|9156.86|9156.86|9159.75|9159.75|9154.07|9154.07|0
1581089400000|2020-02-07 15:30:00|9157.04|9157.04|9146.93|9146.93|9157.55|9157.55|9146.87|9146.87|0
1581089700000|2020-02-07 15:35:00|9147.12|9147.12|9151.75|9151.75|9151.95|9151.95|9147.12|9147.12|0
1581090000000|2020-02-07 15:40:00|9151.93|9151.93|9156.26|9156.26|9156.67|9156.67|9146.67|9146.67|0
1581090300000|2020-02-07 15:45:00|9156.08|9156.08|9154.66|9154.66|9156.33|9156.33|9150.34|9150.34|0
1581090600000|2020-02-07 15:50:00|9154.72|9154.72|9158.51|9158.51|9158.51|9158.51|9153.29|9153.29|0
1581090900000|2020-02-07 15:55:00|9158.26|9158.26|9164.58|9164.58|9169.18|9169.18|9158.07|9158.07|0
1581091200000|2020-02-07 16:00:00|9164.39|9164.39|9160.78|9160.78|9164.39|9164.39|9158.05|9158.05|0
1581091500000|2020-02-07 16:05:00|9160.97|9160.97|9160.69|9160.69|9163.43|9163.43|9159.24|9159.24|0
1581091800000|2020-02-07 16:10:00|9160.5|9160.5|9163.77|9163.77|9163.8|9163.8|9158.13|9158.13|0
1581092100000|2020-02-07 16:15:00|9163.58|9163.58|9172.56|9172.56|9172.56|9172.56|9163.4|9163.4|0
1581092400000|2020-02-07 16:20:00|9172.95|9172.95|9171.4|9171.4|9173.42|9173.42|9170.02|9170.02|0
1581092700000|2020-02-07 16:25:00|9170.83|9170.83|9174.71|9174.71|9177.02|9177.02|9170.69|9170.69|0
1581322500000|2020-02-10 08:15:00|9129.79|9129.79|9128.82|9128.82|9135.06|9135.06|9122.62|9122.62|0
1581322800000|2020-02-10 08:20:00|9127.54|9127.54|9124.06|9124.06|9136.17|9136.17|9123.32|9123.32|0
1581323100000|2020-02-10 08:25:00|9123.8|9123.8|9127.77|9127.77|9127.77|9127.77|9117.9|9117.9|0
1581323400000|2020-02-10 08:30:00|9127|9127|9136.4|9136.4|9138.22|9138.22|9127|9127|0
1581323700000|2020-02-10 08:35:00|9136.66|9136.66|9121.81|9121.81|9136.66|9136.66|9121.81|9121.81|0
1581324000000|2020-02-10 08:40:00|9119.87|9119.87|9114.84|9114.84|9126.26|9126.26|9112.9|9112.9|0
1581324300000|2020-02-10 08:45:00|9114.48|9114.48|9118.58|9118.58|9119.76|9119.76|9107.05|9107.05|0
1581324600000|2020-02-10 08:50:00|9118.83|9118.83|9118.74|9118.74|9123.6|9123.6|9117.93|9117.93|0
1581324900000|2020-02-10 08:55:00|9120.67|9120.67|9127.88|9127.88|9127.88|9127.88|9120.67|9120.67|0
1581325200000|2020-02-10 09:00:00|9128.26|9128.26|9132.98|9132.98|9132.98|9132.98|9126.67|9126.67|0
1581325500000|2020-02-10 09:05:00|9133.15|9133.15|9139.74|9139.74|9140.58|9140.58|9132.89|9132.89|0
1581325800000|2020-02-10 09:10:00|9139.82|9139.82|9135.04|9135.04|9142.24|9142.24|9134.21|9134.21|0
1581326100000|2020-02-10 09:15:00|9136.97|9136.97|9136.65|9136.65|9141.1|9141.1|9136.59|9136.59|0
1581326400000|2020-02-10 09:20:00|9136.39|9136.39|9129.33|9129.33|9136.73|9136.73|9129.33|9129.33|0
1581326700000|2020-02-10 09:25:00|9129.08|9129.08|9127.41|9127.41|9132.59|9132.59|9127.41|9127.41|0
1581327000000|2020-02-10 09:30:00|9127.36|9127.36|9129.84|9129.84|9129.84|9129.84|9124.35|9124.35|0
1581327300000|2020-02-10 09:35:00|9130.61|9130.61|9131.03|9131.03|9131.18|9131.18|9128.16|9128.16|0
1581327600000|2020-02-10 09:40:00|9132.31|9132.31|9133.17|9133.17|9133.17|9133.17|9131.33|9131.33|0
1581327900000|2020-02-10 09:45:00|9132.78|9132.78|9131.75|9131.75|9132.97|9132.97|9128.9|9128.9|0
1581328200000|2020-02-10 09:50:00|9131.56|9131.56|9127.52|9127.52|9133.33|9133.33|9127.52|9127.52|0
1581328500000|2020-02-10 09:55:00|9127.16|9127.16|9117.48|9117.48|9127.8|9127.8|9117.48|9117.48|0
1581328800000|2020-02-10 10:00:00|9117.64|9117.64|9123.31|9123.31|9123.31|9123.31|9116.85|9116.85|0
1581329100000|2020-02-10 10:05:00|9122.81|9122.81|9123.45|9123.45|9123.45|9123.45|9118.38|9118.38|0
1581329400000|2020-02-10 10:10:00|9123.67|9123.67|9127.63|9127.63|9127.63|9127.63|9123.67|9123.67|0
1581329700000|2020-02-10 10:15:00|9127.89|9127.89|9125.99|9125.99|9127.89|9127.89|9124.8|9124.8|0
1581330000000|2020-02-10 10:20:00|9125.57|9125.57|9122.75|9122.75|9126.94|9126.94|9122.49|9122.49|0
1581330300000|2020-02-10 10:25:00|9123|9123|9130.4|9130.4|9130.4|9130.4|9123|9123|0
1581330600000|2020-02-10 10:30:00|9130.14|9130.14|9128.73|9128.73|9132.43|9132.43|9128.3|9128.3|0
1581330900000|2020-02-10 10:35:00|9128.47|9128.47|9126.54|9126.54|9128.47|9128.47|9126.38|9126.38|0
1581331200000|2020-02-10 10:40:00|9126.73|9126.73|9134.96|9134.96|9139.09|9139.09|9123.88|9123.88|0
1581331500000|2020-02-10 10:45:00|9135.21|9135.21|9139.5|9139.5|9139.74|9139.74|9132.77|9132.77|0
1581331800000|2020-02-10 10:50:00|9139.66|9139.66|9143.18|9143.18|9144.44|9144.44|9139.66|9139.66|0
1581332100000|2020-02-10 10:55:00|9142.99|9142.99|9137.63|9137.63|9143.87|9143.87|9137.2|9137.2|0
1581332400000|2020-02-10 11:00:00|9137.45|9137.45|9135.88|9135.88|9138.16|9138.16|9134.54|9134.54|0
1581332700000|2020-02-10 11:05:00|9136.26|9136.26|9135.57|9135.57|9138.82|9138.82|9135.56|9135.56|0
1581333000000|2020-02-10 11:10:00|9135.75|9135.75|9132.04|9132.04|9137.48|9137.48|9131.14|9131.14|0
1581333300000|2020-02-10 11:15:00|9132.1|9132.1|9137.58|9137.58|9137.84|9137.84|9132.1|9132.1|0
1581333600000|2020-02-10 11:20:00|9137.76|9137.76|9137.5|9137.5|9139.15|9139.15|9137.5|9137.5|0
1581333900000|2020-02-10 11:25:00|9137.43|9137.43|9140.61|9140.61|9140.96|9140.96|9136.58|9136.58|0
1581334200000|2020-02-10 11:30:00|9140.35|9140.35|9140.43|9140.43|9140.91|9140.91|9138.75|9138.75|0
1581334500000|2020-02-10 11:35:00|9140.24|9140.24|9142.47|9142.47|9142.47|9142.47|9139.11|9139.11|0
1581334800000|2020-02-10 11:40:00|9142.09|9142.09|9146.77|9146.77|9147.03|9147.03|9139.97|9139.97|0
1581335100000|2020-02-10 11:45:00|9146.52|9146.52|9149.01|9149.01|9149.48|9149.48|9146.52|9146.52|0
1581335400000|2020-02-10 11:50:00|9149.77|9149.77|9150.28|9150.28|9150.87|9150.87|9146.65|9146.65|0
1581335700000|2020-02-10 11:55:00|9150.47|9150.47|9157.23|9157.23|9157.4|9157.4|9149.63|9149.63|0
1581336000000|2020-02-10 12:00:00|9156.8|9156.8|9150.95|9150.95|9157.55|9157.55|9134.6|9134.6|0
1581336300000|2020-02-10 12:05:00|9150.68|9150.68|9151.78|9151.78|9151.78|9151.78|9146|9146|0
1581336600000|2020-02-10 12:10:00|9151.96|9151.96|9151.29|9151.29|9155.19|9155.19|9150.6|9150.6|0
1581336900000|2020-02-10 12:15:00|9151.1|9151.1|9143.9|9143.9|9151.31|9151.31|9143.9|9143.9|0
1581337200000|2020-02-10 12:20:00|9143.64|9143.64|9143.2|9143.2|9144.38|9144.38|9140.89|9140.89|0
1581337500000|2020-02-10 12:25:00|9141.27|9141.27|9138.96|9138.96|9141.59|9141.59|9138.96|9138.96|0
1581337800000|2020-02-10 12:30:00|9139.21|9139.21|9144.46|9144.46|9144.46|9144.46|9137.79|9137.79|0
1581338100000|2020-02-10 12:35:00|9144.64|9144.64|9148.2|9148.2|9148.57|9148.57|9144.38|9144.38|0
1581338400000|2020-02-10 12:40:00|9148.39|9148.39|9149.99|9149.99|9150.69|9150.69|9145.22|9145.22|0
1581338700000|2020-02-10 12:45:00|9150.18|9150.18|9146.87|9146.87|9150.18|9150.18|9143.23|9143.23|0
1581339000000|2020-02-10 12:50:00|9146.68|9146.68|9139.7|9139.7|9146.87|9146.87|9139.3|9139.3|0
1581339300000|2020-02-10 12:55:00|9139.51|9139.51|9137.85|9137.85|9141.45|9141.45|9136.7|9136.7|0
1581339600000|2020-02-10 13:00:00|9138.04|9138.04|9136.34|9136.34|9141.31|9141.31|9136.14|9136.14|0
1581339900000|2020-02-10 13:05:00|9136.16|9136.16|9133.1|9133.1|9136.16|9136.16|9130.25|9130.25|0
1581340200000|2020-02-10 13:10:00|9133.49|9133.49|9135.06|9135.06|9135.06|9135.06|9133.11|9133.11|0
1581340500000|2020-02-10 13:15:00|9135.22|9135.22|9136.87|9136.87|9140.68|9140.68|9135.22|9135.22|0
1581340800000|2020-02-10 13:20:00|9136.92|9136.92|9135.45|9135.45|9138.7|9138.7|9134.69|9134.69|0
1581341100000|2020-02-10 13:25:00|9135.64|9135.64|9136.64|9136.64|9136.64|9136.64|9134.51|9134.51|0
1581341400000|2020-02-10 13:30:00|9136.46|9136.46|9136.89|9136.89|9138.82|9138.82|9136.1|9136.1|0
1581341700000|2020-02-10 13:35:00|9136.81|9136.81|9133.31|9133.31|9137.16|9137.16|9133.31|9133.31|0
1581342000000|2020-02-10 13:40:00|9132.99|9132.99|9132.94|9132.94|9134.51|9134.51|9132.23|9132.23|0
1581342300000|2020-02-10 13:45:00|9132.69|9132.69|9129.78|9129.78|9132.69|9132.69|9124.99|9124.99|0
1581342600000|2020-02-10 13:50:00|9129.52|9129.52|9129.07|9129.07|9131.03|9131.03|9128.16|9128.16|0
1581342900000|2020-02-10 13:55:00|9128.82|9128.82|9131.79|9131.79|9131.79|9131.79|9128.82|9128.82|0
1581343200000|2020-02-10 14:00:00|9132.04|9132.04|9125.8|9125.8|9133|9133|9125.8|9125.8|0
1581343500000|2020-02-10 14:05:00|9125.7|9125.7|9122.63|9122.63|9127.4|9127.4|9122.63|9122.63|0
1581343800000|2020-02-10 14:10:00|9122.58|9122.58|9117.61|9117.61|9122.58|9122.58|9117.61|9117.61|0
1581344100000|2020-02-10 14:15:00|9117.77|9117.77|9119.92|9119.92|9124.13|9124.13|9117.77|9117.77|0
1581344400000|2020-02-10 14:20:00|9119.74|9119.74|9118.29|9118.29|9120.19|9120.19|9116.74|9116.74|0
1581344700000|2020-02-10 14:25:00|9118.45|9118.45|9120.37|9120.37|9121.26|9121.26|9115.95|9115.95|0
1581345000000|2020-02-10 14:30:00|9120.12|9120.12|9131.62|9131.62|9131.95|9131.95|9120.12|9120.12|0
1581345300000|2020-02-10 14:35:00|9131.87|9131.87|9129.92|9129.92|9132.31|9132.31|9128.6|9128.6|0
1581345600000|2020-02-10 14:40:00|9130.42|9130.42|9142.32|9142.32|9144.06|9144.06|9129.67|9129.67|0
1581345900000|2020-02-10 14:45:00|9142.07|9142.07|9131.22|9131.22|9142.07|9142.07|9130.37|9130.37|0
1581346200000|2020-02-10 14:50:00|9131.89|9131.89|9134.18|9134.18|9137|9137|9131.63|9131.63|0
1581346500000|2020-02-10 14:55:00|9134.57|9134.57|9143.75|9143.75|9143.75|9143.75|9134.13|9134.13|0
1581346800000|2020-02-10 15:00:00|9143.24|9143.24|9139.83|9139.83|9143.64|9143.64|9139.5|9139.5|0
1581347100000|2020-02-10 15:05:00|9139.67|9139.67|9131.17|9131.17|9140.45|9140.45|9127.9|9127.9|0
1581347400000|2020-02-10 15:10:00|9131|9131|9128.69|9128.69|9131.43|9131.43|9124.65|9124.65|0
1581347700000|2020-02-10 15:15:00|9129.07|9129.07|9135.1|9135.1|9136.24|9136.24|9129.07|9129.07|0
1581348000000|2020-02-10 15:20:00|9134.84|9134.84|9134.29|9134.29|9136.87|9136.87|9131.71|9131.71|0
1581348300000|2020-02-10 15:25:00|9134.11|9134.11|9132.21|9132.21|9134.43|9134.43|9131.37|9131.37|0
1581348600000|2020-02-10 15:30:00|9134.14|9134.14|9136.41|9136.41|9136.41|9136.41|9131.37|9131.37|0
1581348900000|2020-02-10 15:35:00|9136.22|9136.22|9135.84|9135.84|9138.95|9138.95|9134.25|9134.25|0
1581349200000|2020-02-10 15:40:00|9135.79|9135.79|9133.89|9133.89|9136.34|9136.34|9131.63|9131.63|0
1581349500000|2020-02-10 15:45:00|9135.82|9135.82|9132.04|9132.04|9136.25|9136.25|9125.26|9125.26|0
1581349800000|2020-02-10 15:50:00|9132.12|9132.12|9133.53|9133.53|9133.78|9133.78|9129.71|9129.71|0
1581350100000|2020-02-10 15:55:00|9133.47|9133.47|9126.36|9126.36|9133.47|9133.47|9126.1|9126.1|0
1581350400000|2020-02-10 16:00:00|9128.3|9128.3|9126.77|9126.77|9130.13|9130.13|9125.82|9125.82|0
1581350700000|2020-02-10 16:05:00|9126.93|9126.93|9128.29|9128.29|9129.18|9129.18|9126.12|9126.12|0
1581351000000|2020-02-10 16:10:00|9128.48|9128.48|9127.99|9127.99|9130.23|9130.23|9127.8|9127.8|0
1581351300000|2020-02-10 16:15:00|9128.18|9128.18|9130.08|9130.08|9132.99|9132.99|9127.93|9127.93|0
1581351600000|2020-02-10 16:20:00|9130.33|9130.33|9133.57|9133.57|9136.96|9136.96|9130.33|9130.33|0
1581351900000|2020-02-10 16:25:00|9133.42|9133.42|9130.93|9130.93|9135.61|9135.61|9130.53|9130.53|0
1581408900000|2020-02-11 08:15:00|9168.49|9168.49|9181.54|9181.54|9184.39|9184.39|9168.38|9168.38|0
1581409200000|2020-02-11 08:20:00|9181.69|9181.69|9185.48|9185.48|9191.74|9191.74|9181.69|9181.69|0
1581409500000|2020-02-11 08:25:00|9185.3|9185.3|9184.44|9184.44|9188.46|9188.46|9183.13|9183.13|0
1581409800000|2020-02-11 08:30:00|9184.63|9184.63|9199.61|9199.61|9199.8|9199.8|9183.64|9183.64|0
1581410100000|2020-02-11 08:35:00|9199.87|9199.87|9198.14|9198.14|9204.64|9204.64|9197.57|9197.57|0
1581410400000|2020-02-11 08:40:00|9197.95|9197.95|9194.77|9194.77|9198.26|9198.26|9193.79|9193.79|0
1581410700000|2020-02-11 08:45:00|9194.52|9194.52|9186.03|9186.03|9197.11|9197.11|9184.96|9184.96|0
1581411000000|2020-02-11 08:50:00|9186.41|9186.41|9192.41|9192.41|9192.41|9192.41|9186.41|9186.41|0
1581411300000|2020-02-11 08:55:00|9191.75|9191.75|9196.27|9196.27|9197.17|9197.17|9191.39|9191.39|0
1581411600000|2020-02-11 09:00:00|9195.77|9195.77|9189.2|9189.2|9197.93|9197.93|9188.88|9188.88|0
1581411900000|2020-02-11 09:05:00|9188.94|9188.94|9193.09|9193.09|9194.33|9194.33|9183.46|9183.46|0
1581412200000|2020-02-11 09:10:00|9193.04|9193.04|9183.48|9183.48|9193.78|9193.78|9179.27|9179.27|0
1581412500000|2020-02-11 09:15:00|9183.29|9183.29|9178.69|9178.69|9184.84|9184.84|9178.05|9178.05|0
1581412800000|2020-02-11 09:20:00|9178.87|9178.87|9173.17|9173.17|9179.75|9179.75|9173.17|9173.17|0
1581413100000|2020-02-11 09:25:00|9172.98|9172.98|9174.49|9174.49|9174.49|9174.49|9171.85|9171.85|0
1581413400000|2020-02-11 09:30:00|9175.24|9175.24|9172.34|9172.34|9176.84|9176.84|9167.38|9167.38|0
1581413700000|2020-02-11 09:35:00|9172.53|9172.53|9169.44|9169.44|9176.42|9176.42|9165.97|9165.97|0
1581414000000|2020-02-11 09:40:00|9169.08|9169.08|9168.21|9168.21|9173.09|9173.09|9164.93|9164.93|0
1581414300000|2020-02-11 09:45:00|9168.03|9168.03|9166.83|9166.83|9171.38|9171.38|9166.59|9166.59|0
1581414600000|2020-02-11 09:50:00|9167.34|9167.34|9163.26|9163.26|9167.93|9167.93|9161.33|9161.33|0
1581414900000|2020-02-11 09:55:00|9163.74|9163.74|9162.38|9162.38|9165.37|9165.37|9162.13|9162.13|0
1581415200000|2020-02-11 10:00:00|9162.12|9162.12|9161.65|9161.65|9165.79|9165.79|9161.65|9161.65|0
1581415500000|2020-02-11 10:05:00|9163.59|9163.59|9160.22|9160.22|9165.96|9165.96|9156.18|9156.18|0
1581415800000|2020-02-11 10:10:00|9159.97|9159.97|9165.56|9165.56|9165.56|9165.56|9159.97|9159.97|0
1581416100000|2020-02-11 10:15:00|9165.31|9165.31|9167.83|9167.83|9167.83|9167.83|9164.12|9164.12|0
1581416400000|2020-02-11 10:20:00|9167.64|9167.64|9158.92|9158.92|9169.7|9169.7|9156.91|9156.91|0
1581416700000|2020-02-11 10:25:00|9158.6|9158.6|9160.06|9160.06|9160.24|9160.24|9155.41|9155.41|0
1581417000000|2020-02-11 10:30:00|9160.22|9160.22|9153.54|9153.54|9160.99|9160.99|9153.54|9153.54|0
1581417300000|2020-02-11 10:35:00|9152.98|9152.98|9157.31|9157.31|9157.31|9157.31|9151.17|9151.17|0
1581417600000|2020-02-11 10:40:00|9157.12|9157.12|9160.84|9160.84|9162.78|9162.78|9156.8|9156.8|0
1581417900000|2020-02-11 10:45:00|9160.66|9160.66|9159.51|9159.51|9162.8|9162.8|9159.51|9159.51|0
1581418200000|2020-02-11 10:50:00|9159.67|9159.67|9158.76|9158.76|9162.05|9162.05|9158.31|9158.31|0
1581418500000|2020-02-11 10:55:00|9160.69|9160.69|9159.47|9159.47|9160.84|9160.84|9156.13|9156.13|0
1581418800000|2020-02-11 11:00:00|9159.73|9159.73|9158.66|9158.66|9159.81|9159.81|9157.12|9157.12|0
1581419100000|2020-02-11 11:05:00|9158.4|9158.4|9157.35|9157.35|9158.4|9158.4|9154.34|9154.34|0
1581419400000|2020-02-11 11:10:00|9157.53|9157.53|9165.29|9165.29|9167.81|9167.81|9157.53|9157.53|0
1581419700000|2020-02-11 11:15:00|9165.87|9165.87|9165.35|9165.35|9167.03|9167.03|9163.76|9163.76|0
1581420000000|2020-02-11 11:20:00|9165.09|9165.09|9155.95|9155.95|9165.09|9165.09|9155.95|9155.95|0
1581420300000|2020-02-11 11:25:00|9155.79|9155.79|9155.28|9155.28|9156.26|9156.26|9153.24|9153.24|0
1581420600000|2020-02-11 11:30:00|9155.12|9155.12|9154.43|9154.43|9155.12|9155.12|9147.18|9147.18|0
1581420900000|2020-02-11 11:35:00|9152.5|9152.5|9152.26|9152.26|9152.5|9152.5|9150.85|9150.85|0
1581421200000|2020-02-11 11:40:00|9152.76|9152.76|9166.91|9166.91|9168.01|9168.01|9152.69|9152.69|0
1581421500000|2020-02-11 11:45:00|9166.97|9166.97|9164.44|9164.44|9167.07|9167.07|9160.28|9160.28|0
1581421800000|2020-02-11 11:50:00|9162.5|9162.5|9160.35|9160.35|9164.94|9164.94|9160.02|9160.02|0
1581422100000|2020-02-11 11:55:00|9160.54|9160.54|9155.64|9155.64|9160.89|9160.89|9154.99|9154.99|0
1581422400000|2020-02-11 12:00:00|9155.69|9155.69|9156.69|9156.69|9159.04|9159.04|9153.3|9153.3|0
1581422700000|2020-02-11 12:05:00|9157.07|9157.07|9161.8|9161.8|9162.75|9162.75|9157.07|9157.07|0
1581423000000|2020-02-11 12:10:00|9161.29|9161.29|9154.94|9154.94|9161.84|9161.84|9154.55|9154.55|0
1581423300000|2020-02-11 12:15:00|9155.19|9155.19|9160.48|9160.48|9160.64|9160.64|9155|9155|0
1581423600000|2020-02-11 12:20:00|9160.41|9160.41|9165.49|9165.49|9169.44|9169.44|9160.08|9160.08|0
1581423900000|2020-02-11 12:25:00|9165.24|9165.24|9165.3|9165.3|9168.47|9168.47|9163.94|9163.94|0
1581424200000|2020-02-11 12:30:00|9165.68|9165.68|9163.74|9163.74|9166.18|9166.18|9160.77|9160.77|0
1581424500000|2020-02-11 12:35:00|9163.92|9163.92|9165|9165|9165.46|9165.46|9163.92|9163.92|0
1581424800000|2020-02-11 12:40:00|9164.74|9164.74|9164.05|9164.05|9165.82|9165.82|9163.8|9163.8|0
1581425100000|2020-02-11 12:45:00|9166.24|9166.24|9159.59|9159.59|9168.96|9168.96|9159.4|9159.4|0
1581425400000|2020-02-11 12:50:00|9161.53|9161.53|9163.99|9163.99|9164.56|9164.56|9160.93|9160.93|0
1581425700000|2020-02-11 12:55:00|9163.81|9163.81|9168.09|9168.09|9170.82|9170.82|9163.63|9163.63|0
1581426000000|2020-02-11 13:00:00|9167.9|9167.9|9166.12|9166.12|9168.09|9168.09|9164.81|9164.81|0
1581426300000|2020-02-11 13:05:00|9166.49|9166.49|9166.33|9166.33|9167.5|9167.5|9165.25|9165.25|0
1581426600000|2020-02-11 13:10:00|9166.17|9166.17|9165.43|9165.43|9166.17|9166.17|9163.58|9163.58|0
1581426900000|2020-02-11 13:15:00|9165.25|9165.25|9165.71|9165.71|9168.54|9168.54|9164.75|9164.75|0
1581427200000|2020-02-11 13:20:00|9165.52|9165.52|9156.66|9156.66|9165.52|9165.52|9156.66|9156.66|0
1581427500000|2020-02-11 13:25:00|9156.09|9156.09|9157.39|9157.39|9157.39|9157.39|9153.03|9153.03|0
1581427800000|2020-02-11 13:30:00|9157.55|9157.55|9159.97|9159.97|9159.97|9159.97|9156.22|9156.22|0
1581428100000|2020-02-11 13:35:00|9159.72|9159.72|9155.79|9155.79|9159.93|9159.93|9155.53|9155.53|0
1581428400000|2020-02-11 13:40:00|9156.04|9156.04|9156.92|9156.92|9158.82|9158.82|9155.54|9155.54|0
1581428700000|2020-02-11 13:45:00|9156.73|9156.73|9152.56|9152.56|9156.88|9156.88|9152.52|9152.52|0
1581429000000|2020-02-11 13:50:00|9154.49|9154.49|9155.3|9155.3|9156.16|9156.16|9150.87|9150.87|0
1581429300000|2020-02-11 13:55:00|9155.05|9155.05|9159.63|9159.63|9161.26|9161.26|9155.05|9155.05|0
1581429600000|2020-02-11 14:00:00|9159.82|9159.82|9166.24|9166.24|9166.4|9166.4|9158.66|9158.66|0
1581429900000|2020-02-11 14:05:00|9166.49|9166.49|9157.02|9157.02|9166.49|9166.49|9152.6|9152.6|0
1581430200000|2020-02-11 14:10:00|9157.13|9157.13|9157.53|9157.53|9158.65|9158.65|9156.33|9156.33|0
1581430500000|2020-02-11 14:15:00|9155.6|9155.6|9154.91|9154.91|9155.74|9155.74|9154.44|9154.44|0
1581430800000|2020-02-11 14:20:00|9155.1|9155.1|9152.64|9152.64|9157.16|9157.16|9152.64|9152.64|0
1581431100000|2020-02-11 14:25:00|9152.58|9152.58|9156.84|9156.84|9157.59|9157.59|9152.35|9152.35|0
1581431400000|2020-02-11 14:30:00|9156.34|9156.34|9147.07|9147.07|9156.34|9156.34|9146.31|9146.31|0
1581431700000|2020-02-11 14:35:00|9146.99|9146.99|9142.49|9142.49|9147.17|9147.17|9142.49|9142.49|0
1581432000000|2020-02-11 14:40:00|9142.1|9142.1|9150.13|9150.13|9150.13|9150.13|9141.45|9141.45|0
1581432300000|2020-02-11 14:45:00|9150.19|9150.19|9145.55|9145.55|9151.55|9151.55|9144.59|9144.59|0
1581432600000|2020-02-11 14:50:00|9145.74|9145.74|9145.9|9145.9|9150.59|9150.59|9142.18|9142.18|0
1581432900000|2020-02-11 14:55:00|9146.09|9146.09|9147.19|9147.19|9148.89|9148.89|9146.03|9146.03|0
1581433200000|2020-02-11 15:00:00|9147.35|9147.35|9149.84|9149.84|9152.02|9152.02|9144.67|9144.67|0
1581433500000|2020-02-11 15:05:00|9149.66|9149.66|9147.26|9147.26|9152.36|9152.36|9147.26|9147.26|0
1581433800000|2020-02-11 15:10:00|9147.77|9147.77|9151.46|9151.46|9151.46|9151.46|9143.49|9143.49|0
1581434100000|2020-02-11 15:15:00|9151.51|9151.51|9150.54|9150.54|9151.89|9151.89|9150.45|9150.45|0
1581434400000|2020-02-11 15:20:00|9150.62|9150.62|9146.35|9146.35|9150.96|9150.96|9144.37|9144.37|0
1581434700000|2020-02-11 15:25:00|9146.61|9146.61|9147.17|9147.17|9147.82|9147.82|9144.37|9144.37|0
1581435000000|2020-02-11 15:30:00|9146.98|9146.98|9148.08|9148.08|9152.48|9152.48|9146.98|9146.98|0
1581435300000|2020-02-11 15:35:00|9148.02|9148.02|9140.84|9140.84|9148.02|9148.02|9139.38|9139.38|0
1581435600000|2020-02-11 15:40:00|9141.22|9141.22|9134.9|9134.9|9143.93|9143.93|9134.71|9134.71|0
1581435900000|2020-02-11 15:45:00|9135.06|9135.06|9133.76|9133.76|9137.25|9137.25|9131.34|9131.34|0
1581436200000|2020-02-11 15:50:00|9133.95|9133.95|9133.38|9133.38|9135.49|9135.49|9132.37|9132.37|0
1581436500000|2020-02-11 15:55:00|9133.63|9133.63|9132.81|9132.81|9136.73|9136.73|9131.23|9131.23|0
1581436800000|2020-02-11 16:00:00|9132.31|9132.31|9135.74|9135.74|9136.81|9136.81|9129.36|9129.36|0
1581437100000|2020-02-11 16:05:00|9135.79|9135.79|9138.82|9138.82|9139.14|9139.14|9134.34|9134.34|0
1581437400000|2020-02-11 16:10:00|9138.62|9138.62|9133.71|9133.71|9138.62|9138.62|9133.21|9133.21|0
1581437700000|2020-02-11 16:15:00|9133.66|9133.66|9134.24|9134.24|9136.65|9136.65|9133.66|9133.66|0
1581438000000|2020-02-11 16:20:00|9134.38|9134.38|9127.13|9127.13|9134.38|9134.38|9127.08|9127.08|0
1581438300000|2020-02-11 16:25:00|9127.39|9127.39|9131.89|9131.89|9131.89|9131.89|9124.08|9124.08|0
1581495300000|2020-02-12 08:15:00|9091.82|9091.82|9096.4|9096.4|9100.42|9100.42|9091.66|9091.66|0
1581495600000|2020-02-12 08:20:00|9096.15|9096.15|9102.7|9102.7|9102.7|9102.7|9095.2|9095.2|0
1581495900000|2020-02-12 08:25:00|9103.21|9103.21|9115.35|9115.35|9117.13|9117.13|9102.96|9102.96|0
1581496200000|2020-02-12 08:30:00|9115.53|9115.53|9129.78|9129.78|9131.05|9131.05|9115.34|9115.34|0
1581496500000|2020-02-12 08:35:00|9127.84|9127.84|9121.54|9121.54|9131.72|9131.72|9121.38|9121.38|0
1581496800000|2020-02-12 08:40:00|9119.61|9119.61|9131.37|9131.37|9131.62|9131.62|9119.61|9119.61|0
1581497100000|2020-02-12 08:45:00|9131.69|9131.69|9134.56|9134.56|9138.73|9138.73|9127.61|9127.61|0
1581497400000|2020-02-12 08:50:00|9134.3|9134.3|9123.75|9123.75|9134.3|9134.3|9120.45|9120.45|0
1581497700000|2020-02-12 08:55:00|9124.29|9124.29|9124.83|9124.83|9128.14|9128.14|9122.74|9122.74|0
1581498000000|2020-02-12 09:00:00|9124.64|9124.64|9121.42|9121.42|9125.14|9125.14|9120.35|9120.35|0
1581498300000|2020-02-12 09:05:00|9120.91|9120.91|9120.69|9120.69|9121.23|9121.23|9113.89|9113.89|0
1581498600000|2020-02-12 09:10:00|9120.21|9120.21|9118.53|9118.53|9122.03|9122.03|9118.27|9118.27|0
1581498900000|2020-02-12 09:15:00|9118.34|9118.34|9119.37|9119.37|9120.76|9120.76|9116.65|9116.65|0
1581499200000|2020-02-12 09:20:00|9118.99|9118.99|9112.3|9112.3|9119.17|9119.17|9111.98|9111.98|0
1581499500000|2020-02-12 09:25:00|9111.93|9111.93|9099.34|9099.34|9111.93|9111.93|9098.95|9098.95|0
1581499800000|2020-02-12 09:30:00|9099.53|9099.53|9094.29|9094.29|9101.59|9101.59|9094.1|9094.1|0
1581500100000|2020-02-12 09:35:00|9094.8|9094.8|9105.07|9105.07|9105.43|9105.43|9094.61|9094.61|0
1581500400000|2020-02-12 09:40:00|9104.88|9104.88|9105.15|9105.15|9107.52|9107.52|9104.58|9104.58|0
1581500700000|2020-02-12 09:45:00|9104.89|9104.89|9100.99|9100.99|9106.5|9106.5|9100.69|9100.69|0
1581501000000|2020-02-12 09:50:00|9101.15|9101.15|9095.22|9095.22|9101.41|9101.41|9095.22|9095.22|0
1581501300000|2020-02-12 09:55:00|9095.38|9095.38|9093.67|9093.67|9095.54|9095.54|9089.21|9089.21|0
1581501600000|2020-02-12 10:00:00|9093.51|9093.51|9089.9|9089.9|9094.97|9094.97|9089.6|9089.6|0
1581501900000|2020-02-12 10:05:00|9090.15|9090.15|9091.26|9091.26|9091.26|9091.26|9086.72|9086.72|0
1581502200000|2020-02-12 10:10:00|9089.32|9089.32|9087.49|9087.49|9089.32|9089.32|9085.07|9085.07|0
1581502500000|2020-02-12 10:15:00|9087.3|9087.3|9081.47|9081.47|9087.4|9087.4|9080.66|9080.66|0
1581502800000|2020-02-12 10:20:00|9081.97|9081.97|9081.01|9081.01|9083.12|9083.12|9079.4|9079.4|0
1581503100000|2020-02-12 10:25:00|9081.21|9081.21|9079.29|9079.29|9081.76|9081.76|9074.84|9074.84|0
1581503400000|2020-02-12 10:30:00|9079.13|9079.13|9082.86|9082.86|9082.86|9082.86|9072.11|9072.11|0
1581503700000|2020-02-12 10:35:00|9083.06|9083.06|9077.57|9077.57|9085.38|9085.38|9077.57|9077.57|0
1581504000000|2020-02-12 10:40:00|9077.32|9077.32|9083.5|9083.5|9083.5|9083.5|9077.14|9077.14|0
1581504300000|2020-02-12 10:45:00|9083.69|9083.69|9084.78|9084.78|9087.55|9087.55|9082.52|9082.52|0
1581504600000|2020-02-12 10:50:00|9084.96|9084.96|9088.69|9088.69|9088.69|9088.69|9084.76|9084.76|0
1581504900000|2020-02-12 10:55:00|9088.5|9088.5|9093.57|9093.57|9093.57|9093.57|9087.9|9087.9|0
1581505200000|2020-02-12 11:00:00|9093.68|9093.68|9087.2|9087.2|9094.46|9094.46|9087.2|9087.2|0
1581505500000|2020-02-12 11:05:00|9087.3|9087.3|9087.31|9087.31|9087.65|9087.65|9085.49|9085.49|0
1581505800000|2020-02-12 11:10:00|9087.05|9087.05|9083.67|9083.67|9087.05|9087.05|9083.46|9083.46|0
1581506100000|2020-02-12 11:15:00|9083.49|9083.49|9085.14|9085.14|9085.9|9085.9|9082.87|9082.87|0
1581506400000|2020-02-12 11:20:00|9084.89|9084.89|9083.37|9083.37|9085.74|9085.74|9082.9|9082.9|0
1581506700000|2020-02-12 11:25:00|9083.62|9083.62|9084.82|9084.82|9087.22|9087.22|9083.62|9083.62|0
1581507000000|2020-02-12 11:30:00|9084.64|9084.64|9079.88|9079.88|9084.64|9084.64|9079.88|9079.88|0
1581507300000|2020-02-12 11:35:00|9080.32|9080.32|9077.08|9077.08|9080.32|9080.32|9071.35|9071.35|0
1581507600000|2020-02-12 11:40:00|9077.24|9077.24|9076.46|9076.46|9078.9|9078.9|9073.69|9073.69|0
1581507900000|2020-02-12 11:45:00|9076.51|9076.51|9078.74|9078.74|9078.74|9078.74|9075.99|9075.99|0
1581508200000|2020-02-12 11:50:00|9077.97|9077.97|9078.22|9078.22|9078.59|9078.59|9075.4|9075.4|0
1581508500000|2020-02-12 11:55:00|9078.04|9078.04|9068.01|9068.01|9078.29|9078.29|9065.57|9065.57|0
1581508800000|2020-02-12 12:00:00|9067.49|9067.49|9075.97|9075.97|9075.97|9075.97|9065.38|9065.38|0
1581509100000|2020-02-12 12:05:00|9075.75|9075.75|9072.04|9072.04|9076.21|9076.21|9069.27|9069.27|0
1581509400000|2020-02-12 12:10:00|9072.36|9072.36|9080.21|9080.21|9080.48|9080.48|9072.36|9072.36|0
1581509700000|2020-02-12 12:15:00|9080.39|9080.39|9077.64|9077.64|9081.26|9081.26|9077.64|9077.64|0
1581510000000|2020-02-12 12:20:00|9077.39|9077.39|9081.93|9081.93|9082.29|9082.29|9077.33|9077.33|0
1581510300000|2020-02-12 12:25:00|9081.75|9081.75|9082.89|9082.89|9083.11|9083.11|9081.07|9081.07|0
1581510600000|2020-02-12 12:30:00|9083.07|9083.07|9083.42|9083.42|9083.98|9083.98|9081.85|9081.85|0
1581510900000|2020-02-12 12:35:00|9083.34|9083.34|9079.96|9079.96|9083.34|9083.34|9079.96|9079.96|0
1581511200000|2020-02-12 12:40:00|9080.04|9080.04|9079.91|9079.91|9082.93|9082.93|9079.07|9079.07|0
1581511500000|2020-02-12 12:45:00|9079.65|9079.65|9072.8|9072.8|9079.71|9079.71|9072.8|9072.8|0
1581511800000|2020-02-12 12:50:00|9072.62|9072.62|9072.19|9072.19|9073.22|9073.22|9068.36|9068.36|0
1581512100000|2020-02-12 12:55:00|9072.35|9072.35|9074.34|9074.34|9074.59|9074.59|9072.35|9072.35|0
1581512400000|2020-02-12 13:00:00|9075.11|9075.11|9072.56|9072.56|9075.62|9075.62|9071.7|9071.7|0
1581512700000|2020-02-12 13:05:00|9072.37|9072.37|9073.32|9073.32|9073.81|9073.81|9072.37|9072.37|0
1581513000000|2020-02-12 13:10:00|9073.52|9073.52|9075.7|9075.7|9075.96|9075.96|9073.26|9073.26|0
1581513300000|2020-02-12 13:15:00|9075.86|9075.86|9071.67|9071.67|9075.86|9075.86|9071.67|9071.67|0
1581513600000|2020-02-12 13:20:00|9071.31|9071.31|9067.86|9067.86|9071.63|9071.63|9065.98|9065.98|0
1581513900000|2020-02-12 13:25:00|9068.22|9068.22|9061.66|9061.66|9068.22|9068.22|9060.29|9060.29|0
1581514200000|2020-02-12 13:30:00|9061.85|9061.85|9064.03|9064.03|9065.97|9065.97|9061.67|9061.67|0
1581514500000|2020-02-12 13:35:00|9063.83|9063.83|9063|9063|9063.83|9063.83|9060.36|9060.36|0
1581514800000|2020-02-12 13:40:00|9062.81|9062.81|9065.24|9065.24|9065.68|9065.68|9062.01|9062.01|0
1581515100000|2020-02-12 13:45:00|9065.05|9065.05|9063.11|9063.11|9066.11|9066.11|9061.17|9061.17|0
1581515400000|2020-02-12 13:50:00|9063.27|9063.27|9071.38|9071.38|9072.21|9072.21|9063.08|9063.08|0
1581515700000|2020-02-12 13:55:00|9071.2|9071.2|9068.85|9068.85|9072.62|9072.62|9067.27|9067.27|0
1581516000000|2020-02-12 14:00:00|9068.59|9068.59|9083.62|9083.62|9083.62|9083.62|9068.41|9068.41|0
1581516300000|2020-02-12 14:05:00|9083.84|9083.84|9081.07|9081.07|9085.45|9085.45|9080.68|9080.68|0
1581516600000|2020-02-12 14:10:00|9080.69|9080.69|9079.95|9079.95|9081.4|9081.4|9079.15|9079.15|0
1581516900000|2020-02-12 14:15:00|9079.7|9079.7|9070.93|9070.93|9079.7|9079.7|9070.93|9070.93|0
1581517200000|2020-02-12 14:20:00|9071.47|9071.47|9070.62|9070.62|9074.09|9074.09|9070.18|9070.18|0
1581517500000|2020-02-12 14:25:00|9070.98|9070.98|9070.84|9070.84|9074.35|9074.35|9070.68|9070.68|0
1581517800000|2020-02-12 14:30:00|9070.59|9070.59|9075.75|9075.75|9076.1|9076.1|9066.43|9066.43|0
1581518100000|2020-02-12 14:35:00|9075.59|9075.59|9084.89|9084.89|9086.69|9086.69|9072.12|9072.12|0
1581518400000|2020-02-12 14:40:00|9085.47|9085.47|9079.57|9079.57|9087.37|9087.37|9079.39|9079.39|0
1581518700000|2020-02-12 14:45:00|9079.07|9079.07|9083.24|9083.24|9083.58|9083.58|9078.47|9078.47|0
1581519000000|2020-02-12 14:50:00|9083.08|9083.08|9073.4|9073.4|9083.44|9083.44|9073.22|9073.22|0
1581519300000|2020-02-12 14:55:00|9073.15|9073.15|9072.82|9072.82|9075.77|9075.77|9069.81|9069.81|0
1581519600000|2020-02-12 15:00:00|9073.61|9073.61|9072.3|9072.3|9077.8|9077.8|9071.39|9071.39|0
1581519900000|2020-02-12 15:05:00|9072.04|9072.04|9075.9|9075.9|9077.43|9077.43|9071.53|9071.53|0
1581520200000|2020-02-12 15:10:00|9075.71|9075.71|9073.31|9073.31|9077.48|9077.48|9072.52|9072.52|0
1581520500000|2020-02-12 15:15:00|9073.56|9073.56|9067.99|9067.99|9075.13|9075.13|9067.99|9067.99|0
1581520800000|2020-02-12 15:20:00|9067.74|9067.74|9065.3|9065.3|9067.92|9067.92|9063.22|9063.22|0
1581521100000|2020-02-12 15:25:00|9065.46|9065.46|9063.46|9063.46|9066.98|9066.98|9061.26|9061.26|0
1581521400000|2020-02-12 15:30:00|9063.97|9063.97|9063.39|9063.39|9066.46|9066.46|9062.02|9062.02|0
1581521700000|2020-02-12 15:35:00|9063.14|9063.14|9062.84|9062.84|9067.27|9067.27|9061.33|9061.33|0
1581522000000|2020-02-12 15:40:00|9063.02|9063.02|9061.69|9061.69|9063.21|9063.21|9056.59|9056.59|0
1581522300000|2020-02-12 15:45:00|9061.5|9061.5|9064.85|9064.85|9064.89|9064.89|9060.79|9060.79|0
1581522600000|2020-02-12 15:50:00|9065.03|9065.03|9071.34|9071.34|9071.34|9071.34|9064.63|9064.63|0
1581522900000|2020-02-12 15:55:00|9071.5|9071.5|9071.7|9071.7|9072.19|9072.19|9066.56|9066.56|0
1581523200000|2020-02-12 16:00:00|9071.86|9071.86|9074.39|9074.39|9077.9|9077.9|9071.86|9071.86|0
1581523500000|2020-02-12 16:05:00|9074.64|9074.64|9080.4|9080.4|9080.4|9080.4|9073.91|9073.91|0
1581523800000|2020-02-12 16:10:00|9080.65|9080.65|9080.77|9080.77|9081.29|9081.29|9079.85|9079.85|0
1581524100000|2020-02-12 16:15:00|9080.96|9080.96|9082.66|9082.66|9085.22|9085.22|9080.88|9080.88|0
1581524400000|2020-02-12 16:20:00|9082.41|9082.41|9084.23|9084.23|9086.02|9086.02|9081.02|9081.02|0
1581524700000|2020-02-12 16:25:00|9084.04|9084.04|9085.11|9085.11|9088.09|9088.09|9079.57|9079.57|0
1581581700000|2020-02-13 08:15:00|9058.43|9058.43|9060.21|9060.21|9065.33|9065.33|9046.75|9046.75|0
1581582000000|2020-02-13 08:20:00|9059.71|9059.71|9071.97|9071.97|9076.1|9076.1|9056.34|9056.34|0
1581582300000|2020-02-13 08:25:00|9073.91|9073.91|9056.65|9056.65|9073.91|9073.91|9056.65|9056.65|0
1581582600000|2020-02-13 08:30:00|9055.62|9055.62|9063|9063|9065.35|9065.35|9055.18|9055.18|0
1581582900000|2020-02-13 08:35:00|9064.94|9064.94|9057.53|9057.53|9069.82|9069.82|9057.02|9057.02|0
1581583200000|2020-02-13 08:40:00|9057.35|9057.35|9076.87|9076.87|9078.93|9078.93|9056.25|9056.25|0
1581583500000|2020-02-13 08:45:00|9077.12|9077.12|9083.88|9083.88|9084.04|9084.04|9074.43|9074.43|0
1581583800000|2020-02-13 08:50:00|9081.95|9081.95|9092|9092|9093.94|9093.94|9077.74|9077.74|0
1581584100000|2020-02-13 08:55:00|9091.74|9091.74|9092.83|9092.83|9094.97|9094.97|9086|9086|0
1581584400000|2020-02-13 09:00:00|9093.85|9093.85|9104.47|9104.47|9109.09|9109.09|9091.26|9091.26|0
1581584700000|2020-02-13 09:05:00|9104.65|9104.65|9093.7|9093.7|9114.91|9114.91|9093.22|9093.22|0
1581585000000|2020-02-13 09:10:00|9094.02|9094.02|9100.71|9100.71|9102.39|9102.39|9094.02|9094.02|0
1581585300000|2020-02-13 09:15:00|9101.21|9101.21|9107.1|9107.1|9108.33|9108.33|9100.36|9100.36|0
1581585600000|2020-02-13 09:20:00|9107.36|9107.36|9103.06|9103.06|9112.63|9112.63|9102.42|9102.42|0
1581585900000|2020-02-13 09:25:00|9101.13|9101.13|9081.05|9081.05|9101.22|9101.22|9080.3|9080.3|0
1581586200000|2020-02-13 09:30:00|9079.12|9079.12|9096.63|9096.63|9096.81|9096.81|9072.92|9072.92|0
1581586500000|2020-02-13 09:35:00|9096.31|9096.31|9095.39|9095.39|9100.34|9100.34|9093.24|9093.24|0
1581586800000|2020-02-13 09:40:00|9094.89|9094.89|9089.59|9089.59|9094.89|9094.89|9086.93|9086.93|0
1581587100000|2020-02-13 09:45:00|9089.78|9089.78|9085.39|9085.39|9089.78|9089.78|9078.71|9078.71|0
1581587400000|2020-02-13 09:50:00|9083.46|9083.46|9066.53|9066.53|9083.82|9083.82|9061.44|9061.44|0
1581587700000|2020-02-13 09:55:00|9066.71|9066.71|9081.32|9081.32|9084.92|9084.92|9065.51|9065.51|0
1581588000000|2020-02-13 10:00:00|9079.39|9079.39|9083.7|9083.7|9086.08|9086.08|9076.67|9076.67|0
1581588300000|2020-02-13 10:05:00|9083.44|9083.44|9066.96|9066.96|9083.44|9083.44|9066.78|9066.78|0
1581588600000|2020-02-13 10:10:00|9066.45|9066.45|9076.47|9076.47|9076.59|9076.59|9057.11|9057.11|0
1581588900000|2020-02-13 10:15:00|9076.73|9076.73|9079.3|9079.3|9079.3|9079.3|9072.45|9072.45|0
1581589200000|2020-02-13 10:20:00|9079.56|9079.56|9077.01|9077.01|9082.59|9082.59|9071.42|9071.42|0
1581589500000|2020-02-13 10:25:00|9077.17|9077.17|9076|9076|9085.42|9085.42|9074.07|9074.07|0
1581589800000|2020-02-13 10:30:00|9075.75|9075.75|9075.69|9075.69|9078.33|9078.33|9069.54|9069.54|0
1581590100000|2020-02-13 10:35:00|9075.95|9075.95|9068.96|9068.96|9076.52|9076.52|9065.11|9065.11|0
1581590400000|2020-02-13 10:40:00|9068.7|9068.7|9059.44|9059.44|9070.64|9070.64|9059.44|9059.44|0
1581590700000|2020-02-13 10:45:00|9059.28|9059.28|9068.97|9068.97|9069.68|9069.68|9057.71|9057.71|0
1581591000000|2020-02-13 10:50:00|9068.81|9068.81|9069.61|9069.61|9071.85|9071.85|9066.05|9066.05|0
1581591300000|2020-02-13 10:55:00|9069.69|9069.69|9064.6|9064.6|9071.67|9071.67|9062.79|9062.79|0
1581591600000|2020-02-13 11:00:00|9065.12|9065.12|9064.76|9064.76|9068.21|9068.21|9063.13|9063.13|0
1581591900000|2020-02-13 11:05:00|9064.58|9064.58|9067.24|9067.24|9067.24|9067.24|9062.04|9062.04|0
1581592200000|2020-02-13 11:10:00|9066.99|9066.99|9050.17|9050.17|9067.24|9067.24|9048.56|9048.56|0
1581592500000|2020-02-13 11:15:00|9049.98|9049.98|9049.9|9049.9|9057.26|9057.26|9048.05|9048.05|0
1581592800000|2020-02-13 11:20:00|9047.97|9047.97|9045.99|9045.99|9047.97|9047.97|9037.14|9037.14|0
1581593100000|2020-02-13 11:25:00|9044.05|9044.05|9045.67|9045.67|9048.19|9048.19|9040.06|9040.06|0
1581593400000|2020-02-13 11:30:00|9045.41|9045.41|9047.39|9047.39|9051.66|9051.66|9044.45|9044.45|0
1581593700000|2020-02-13 11:35:00|9047.65|9047.65|9058.19|9058.19|9058.45|9058.45|9046.76|9046.76|0
1581594000000|2020-02-13 11:40:00|9060.13|9060.13|9064.96|9064.96|9065.25|9065.25|9058.12|9058.12|0
1581594300000|2020-02-13 11:45:00|9064.7|9064.7|9069.97|9069.97|9070.23|9070.23|9058.8|9058.8|0
1581594600000|2020-02-13 11:50:00|9069.78|9069.78|9077|9077|9079.72|9079.72|9069.78|9069.78|0
1581594900000|2020-02-13 11:55:00|9077.18|9077.18|9071.3|9071.3|9077.18|9077.18|9068.77|9068.77|0
1581595200000|2020-02-13 12:00:00|9071.95|9071.95|9060.09|9060.09|9074.7|9074.7|9060.09|9060.09|0
1581595500000|2020-02-13 12:05:00|9059.73|9059.73|9064.2|9064.2|9065.63|9065.63|9053.28|9053.28|0
1581595800000|2020-02-13 12:10:00|9063.69|9063.69|9059.79|9059.79|9066.28|9066.28|9053.62|9053.62|0
1581596100000|2020-02-13 12:15:00|9059.53|9059.53|9051.62|9051.62|9065.93|9065.93|9051.62|9051.62|0
1581596400000|2020-02-13 12:20:00|9051.8|9051.8|9050|9050|9057.21|9057.21|9049.82|9049.82|0
1581596700000|2020-02-13 12:25:00|9047.82|9047.82|9041.9|9041.9|9047.82|9047.82|9037.15|9037.15|0
1581597000000|2020-02-13 12:30:00|9042.15|9042.15|9040.14|9040.14|9046.55|9046.55|9039.86|9039.86|0
1581597300000|2020-02-13 12:35:00|9040.3|9040.3|9032.2|9032.2|9044.26|9044.26|9028.49|9028.49|0
1581597600000|2020-02-13 12:40:00|9031.44|9031.44|9029.66|9029.66|9034.21|9034.21|9026.94|9026.94|0
1581597900000|2020-02-13 12:45:00|9030.17|9030.17|9021.43|9021.43|9030.53|9030.53|9021.43|9021.43|0
1581598200000|2020-02-13 12:50:00|9021.68|9021.68|9034.23|9034.23|9034.3|9034.3|9021.68|9021.68|0
1581598500000|2020-02-13 12:55:00|9034.49|9034.49|9040.44|9040.44|9046.2|9046.2|9034.49|9034.49|0
1581598800000|2020-02-13 13:00:00|9040.62|9040.62|9043.07|9043.07|9043.33|9043.33|9037.46|9037.46|0
1581599100000|2020-02-13 13:05:00|9045|9045|9043.46|9043.46|9046.94|9046.94|9038.82|9038.82|0
1581599400000|2020-02-13 13:10:00|9043.28|9043.28|9037.14|9037.14|9048.28|9048.28|9035.21|9035.21|0
1581599700000|2020-02-13 13:15:00|9037.33|9037.33|9026.78|9026.78|9037.51|9037.51|9026.78|9026.78|0
1581600000000|2020-02-13 13:20:00|9026.59|9026.59|9025.33|9025.33|9027.69|9027.69|9020.98|9020.98|0
1581600300000|2020-02-13 13:25:00|9025.11|9025.11|9033.15|9033.15|9033.33|9033.33|9024.66|9024.66|0
1581600600000|2020-02-13 13:30:00|9033.53|9033.53|9031.43|9031.43|9035.25|9035.25|9027.13|9027.13|0
1581600900000|2020-02-13 13:35:00|9031.23|9031.23|9019.73|9019.73|9031.23|9031.23|9019.25|9019.25|0
1581601200000|2020-02-13 13:40:00|9019.22|9019.22|9022.59|9022.59|9022.59|9022.59|9018.42|9018.42|0
1581601500000|2020-02-13 13:45:00|9022.34|9022.34|9028.29|9028.29|9029.56|9029.56|9022.34|9022.34|0
1581601800000|2020-02-13 13:50:00|9028.09|9028.09|9040.85|9040.85|9041.1|9041.1|9027.83|9027.83|0
1581602100000|2020-02-13 13:55:00|9041.1|9041.1|9026.64|9026.64|9042.14|9042.14|9026.32|9026.32|0
1581602400000|2020-02-13 14:00:00|9026.38|9026.38|9029.7|9029.7|9030.41|9030.41|9024.88|9024.88|0
1581602700000|2020-02-13 14:05:00|9029.31|9029.31|9024.03|9024.03|9029.31|9029.31|9018.83|9018.83|0
1581603000000|2020-02-13 14:10:00|9023.78|9023.78|9027.79|9027.79|9030.52|9030.52|9023.49|9023.49|0
1581603300000|2020-02-13 14:15:00|9025.85|9025.85|9030.37|9030.37|9030.37|9030.37|9025.85|9025.85|0
1581603600000|2020-02-13 14:20:00|9030.3|9030.3|9033.3|9033.3|9033.46|9033.46|9029.29|9029.29|0
1581603900000|2020-02-13 14:25:00|9033.55|9033.55|9043.22|9043.22|9043.22|9043.22|9029.73|9029.73|0
1581604200000|2020-02-13 14:30:00|9043.47|9043.47|9042.3|9042.3|9051.86|9051.86|9035.03|9035.03|0
1581604500000|2020-02-13 14:35:00|9042.11|9042.11|9037.7|9037.7|9047.71|9047.71|9037.25|9037.25|0
1581604800000|2020-02-13 14:40:00|9037.86|9037.86|9031.38|9031.38|9040.26|9040.26|9031.38|9031.38|0
1581605100000|2020-02-13 14:45:00|9031.64|9031.64|9020.89|9020.89|9036.58|9036.58|9020.55|9020.55|0
1581605400000|2020-02-13 14:50:00|9021.05|9021.05|9021.8|9021.8|9025.51|9025.51|9019.7|9019.7|0
1581605700000|2020-02-13 14:55:00|9021.55|9021.55|9011.78|9011.78|9027.23|9027.23|9010.9|9010.9|0
1581606000000|2020-02-13 15:00:00|9009.33|9009.33|9005.4|9005.4|9009.75|9009.75|9002.84|9002.84|0
1581606300000|2020-02-13 15:05:00|9007.34|9007.34|9012.6|9012.6|9012.6|9012.6|9005.44|9005.44|0
1581606600000|2020-02-13 15:10:00|9012.34|9012.34|9014.36|9014.36|9018.37|9018.37|9012.34|9012.34|0
1581606900000|2020-02-13 15:15:00|9014.56|9014.56|9007.78|9007.78|9015.6|9015.6|9005.78|9005.78|0
1581607200000|2020-02-13 15:20:00|9007.28|9007.28|9007.92|9007.92|9007.92|9007.92|9002.46|9002.46|0
1581607500000|2020-02-13 15:25:00|9007.73|9007.73|9002.34|9002.34|9010.03|9010.03|9001.76|9001.76|0
1581607800000|2020-02-13 15:30:00|9001.98|9001.98|9003.31|9003.31|9006.68|9006.68|8999.69|8999.69|0
1581608100000|2020-02-13 15:35:00|9003.13|9003.13|9001.58|9001.58|9003.13|9003.13|8997.31|8997.31|0
1581608400000|2020-02-13 15:40:00|9001.39|9001.39|9019.45|9019.45|9020.74|9020.74|9001.39|9001.39|0
1581608700000|2020-02-13 15:45:00|9019.53|9019.53|9017.93|9017.93|9025.82|9025.82|9017.93|9017.93|0
1581609000000|2020-02-13 15:50:00|9017.77|9017.77|9027.94|9027.94|9028.37|9028.37|9017.77|9017.77|0
1581609300000|2020-02-13 15:55:00|9027.68|9027.68|9034.11|9034.11|9037.61|9037.61|9027.33|9027.33|0
1581609600000|2020-02-13 16:00:00|9034.05|9034.05|9045.07|9045.07|9045.26|9045.26|9033.17|9033.17|0
1581609900000|2020-02-13 16:05:00|9045.32|9045.32|9048.81|9048.81|9051.93|9051.93|9043.54|9043.54|0
1581610200000|2020-02-13 16:10:00|9048.56|9048.56|9043.2|9043.2|9052|9052|9043.13|9043.13|0
1581610500000|2020-02-13 16:15:00|9041.27|9041.27|9050.41|9050.41|9050.61|9050.61|9041.02|9041.02|0
1581610800000|2020-02-13 16:20:00|9050.93|9050.93|9054.29|9054.29|9054.71|9054.71|9050.93|9050.93|0
1581611100000|2020-02-13 16:25:00|9054.1|9054.1|9057.03|9057.03|9057.9|9057.9|9051.51|9051.51|0
1581668100000|2020-02-14 08:15:00|9059.75|9059.75|9063.05|9063.05|9081.72|9081.72|9059.75|9059.75|0
1581668400000|2020-02-14 08:20:00|9062.3|9062.3|9068.44|9068.44|9072.66|9072.66|9061.65|9061.65|0
1581668700000|2020-02-14 08:25:00|9068.12|9068.12|9068.44|9068.44|9068.6|9068.6|9058.75|9058.75|0
1581669000000|2020-02-14 08:30:00|9069.38|9069.38|9062.48|9062.48|9076.59|9076.59|9060.34|9060.34|0
1581669300000|2020-02-14 08:35:00|9062.1|9062.1|9068.9|9068.9|9069.78|9069.78|9058.99|9058.99|0
1581669600000|2020-02-14 08:40:00|9068.7|9068.7|9070.83|9070.83|9071.53|9071.53|9066.1|9066.1|0
1581669900000|2020-02-14 08:45:00|9071.02|9071.02|9084.26|9084.26|9089.46|9089.46|9070.67|9070.67|0
1581670200000|2020-02-14 08:50:00|9084.45|9084.45|9084.57|9084.57|9084.82|9084.82|9081.54|9081.54|0
1581670500000|2020-02-14 08:55:00|9084.05|9084.05|9072.97|9072.97|9084.11|9084.11|9070.49|9070.49|0
1581670800000|2020-02-14 09:00:00|9072.78|9072.78|9062.59|9062.59|9072.88|9072.88|9059.74|9059.74|0
1581671100000|2020-02-14 09:05:00|9062.33|9062.33|9068.49|9068.49|9068.67|9068.67|9057.03|9057.03|0
1581671400000|2020-02-14 09:10:00|9068.3|9068.3|9076.12|9076.12|9077.87|9077.87|9068.3|9068.3|0
1581671700000|2020-02-14 09:15:00|9076.84|9076.84|9087.89|9087.89|9088.14|9088.14|9076.61|9076.61|0
1581672000000|2020-02-14 09:20:00|9088.16|9088.16|9089.8|9089.8|9096.03|9096.03|9087.96|9087.96|0
1581672300000|2020-02-14 09:25:00|9089.61|9089.61|9093.87|9093.87|9094.12|9094.12|9087.26|9087.26|0
1581672600000|2020-02-14 09:30:00|9093.68|9093.68|9080.03|9080.03|9094.23|9094.23|9074.06|9074.06|0
1581672900000|2020-02-14 09:35:00|9079.85|9079.85|9082.63|9082.63|9084.01|9084.01|9078.98|9078.98|0
1581673200000|2020-02-14 09:40:00|9082.81|9082.81|9088.4|9088.4|9088.4|9088.4|9082.56|9082.56|0
1581673500000|2020-02-14 09:45:00|9088.66|9088.66|9081.44|9081.44|9088.66|9088.66|9077.11|9077.11|0
1581673800000|2020-02-14 09:50:00|9081.63|9081.63|9086.01|9086.01|9086.01|9086.01|9080.47|9080.47|0
1581674100000|2020-02-14 09:55:00|9085.47|9085.47|9087.57|9087.57|9090.16|9090.16|9085.47|9085.47|0
1581674400000|2020-02-14 10:00:00|9087.77|9087.77|9085.77|9085.77|9090.41|9090.41|9085.32|9085.32|0
1581674700000|2020-02-14 10:05:00|9085.58|9085.58|9097.27|9097.27|9097.41|9097.41|9085.58|9085.58|0
1581675000000|2020-02-14 10:10:00|9096.92|9096.92|9108.14|9108.14|9108.77|9108.77|9096.46|9096.46|0
1581675300000|2020-02-14 10:15:00|9107.97|9107.97|9104.99|9104.99|9110.28|9110.28|9103.19|9103.19|0
1581675600000|2020-02-14 10:20:00|9104.62|9104.62|9107.31|9107.31|9108.73|9108.73|9104.62|9104.62|0
1581675900000|2020-02-14 10:25:00|9107.5|9107.5|9108.65|9108.65|9111.37|9111.37|9105.33|9105.33|0
1581676200000|2020-02-14 10:30:00|9108.27|9108.27|9114.87|9114.87|9116.55|9116.55|9107.43|9107.43|0
1581676500000|2020-02-14 10:35:00|9115.03|9115.03|9111.8|9111.8|9115.03|9115.03|9111.41|9111.41|0
1581676800000|2020-02-14 10:40:00|9111.06|9111.06|9110.84|9110.84|9112.97|9112.97|9109.1|9109.1|0
1581677100000|2020-02-14 10:45:00|9110.66|9110.66|9113.21|9113.21|9115.19|9115.19|9108.28|9108.28|0
1581677400000|2020-02-14 10:50:00|9113.4|9113.4|9108.86|9108.86|9113.4|9113.4|9106.93|9106.93|0
1581677700000|2020-02-14 10:55:00|9108.67|9108.67|9100.27|9100.27|9108.67|9108.67|9099.34|9099.34|0
1581678000000|2020-02-14 11:00:00|9100.46|9100.46|9097.86|9097.86|9102.98|9102.98|9096.71|9096.71|0
1581678300000|2020-02-14 11:05:00|9097.61|9097.61|9099.71|9099.71|9099.71|9099.71|9091.97|9091.97|0
1581678600000|2020-02-14 11:10:00|9099.88|9099.88|9103.21|9103.21|9103.21|9103.21|9096.4|9096.4|0
1581678900000|2020-02-14 11:15:00|9099.34|9099.34|9106.93|9106.93|9107.12|9107.12|9098.98|9098.98|0
1581679200000|2020-02-14 11:20:00|9107.11|9107.11|9110.41|9110.41|9113.33|9113.33|9106.92|9106.92|0
1581679500000|2020-02-14 11:25:00|9110.15|9110.15|9120.19|9120.19|9120.38|9120.38|9110.15|9110.15|0
1581679800000|2020-02-14 11:30:00|9120.38|9120.38|9130.03|9130.03|9130.03|9130.03|9120|9120|0
1581680100000|2020-02-14 11:35:00|9129.84|9129.84|9122.34|9122.34|9130.67|9130.67|9122.34|9122.34|0
1581680400000|2020-02-14 11:40:00|9122.42|9122.42|9123.28|9123.28|9123.28|9123.28|9117.83|9117.83|0
1581680700000|2020-02-14 11:45:00|9121.35|9121.35|9121.53|9121.53|9131.01|9131.01|9121.35|9121.35|0
1581681000000|2020-02-14 11:50:00|9121.48|9121.48|9122.83|9122.83|9123.37|9123.37|9115.36|9115.36|0
1581681300000|2020-02-14 11:55:00|9122.58|9122.58|9117.86|9117.86|9125.48|9125.48|9117.86|9117.86|0
1581681600000|2020-02-14 12:00:00|9117.22|9117.22|9114.78|9114.78|9121.26|9121.26|9109.16|9109.16|0
1581681900000|2020-02-14 12:05:00|9114.53|9114.53|9112.84|9112.84|9116.39|9116.39|9112.11|9112.11|0
1581682200000|2020-02-14 12:10:00|9112.59|9112.59|9114.43|9114.43|9114.43|9114.43|9110.31|9110.31|0
1581682500000|2020-02-14 12:15:00|9114.59|9114.59|9114.87|9114.87|9115.1|9115.1|9111.73|9111.73|0
1581682800000|2020-02-14 12:20:00|9115.12|9115.12|9107.53|9107.53|9116.3|9116.3|9107.53|9107.53|0
1581683100000|2020-02-14 12:25:00|9107.28|9107.28|9118.03|9118.03|9118.03|9118.03|9107.1|9107.1|0
1581683400000|2020-02-14 12:30:00|9118.1|9118.1|9116.45|9116.45|9119.12|9119.12|9115.95|9115.95|0
1581683700000|2020-02-14 12:35:00|9116.2|9116.2|9117.66|9117.66|9119.66|9119.66|9116.14|9116.14|0
1581684000000|2020-02-14 12:40:00|9117.5|9117.5|9125.25|9125.25|9125.43|9125.43|9117.32|9117.32|0
1581684300000|2020-02-14 12:45:00|9123.32|9123.32|9121.39|9121.39|9123.83|9123.83|9121.07|9121.07|0
1581684600000|2020-02-14 12:50:00|9121.55|9121.55|9127.26|9127.26|9127.33|9127.33|9120.28|9120.28|0
1581684900000|2020-02-14 12:55:00|9127.51|9127.51|9125.6|9125.6|9131.86|9131.86|9125.09|9125.09|0
1581685200000|2020-02-14 13:00:00|9121.73|9121.73|9123.82|9123.82|9127.02|9127.02|9120.67|9120.67|0
1581685500000|2020-02-14 13:05:00|9124.59|9124.59|9124.88|9124.88|9125.81|9125.81|9121.45|9121.45|0
1581685800000|2020-02-14 13:10:00|9126.82|9126.82|9120.81|9120.81|9126.82|9126.82|9120.5|9120.5|0
1581686100000|2020-02-14 13:15:00|9120.88|9120.88|9118.93|9118.93|9122.54|9122.54|9118.93|9118.93|0
1581686400000|2020-02-14 13:20:00|9118.77|9118.77|9124.49|9124.49|9124.49|9124.49|9118.77|9118.77|0
1581686700000|2020-02-14 13:25:00|9123.99|9123.99|9137.03|9137.03|9137.24|9137.24|9123.99|9123.99|0
1581687000000|2020-02-14 13:30:00|9136.28|9136.28|9126.64|9126.64|9136.28|9136.28|9126.64|9126.64|0
1581687300000|2020-02-14 13:35:00|9126.82|9126.82|9126.25|9126.25|9127.04|9127.04|9124.38|9124.38|0
1581687600000|2020-02-14 13:40:00|9126.5|9126.5|9119.48|9119.48|9128.33|9128.33|9119.48|9119.48|0
1581687900000|2020-02-14 13:45:00|9117.55|9117.55|9116.14|9116.14|9117.55|9117.55|9110.71|9110.71|0
1581688200000|2020-02-14 13:50:00|9115.96|9115.96|9118.43|9118.43|9118.43|9118.43|9114.24|9114.24|0
1581688500000|2020-02-14 13:55:00|9118.68|9118.68|9119.51|9119.51|9121.75|9121.75|9118.68|9118.68|0
1581688800000|2020-02-14 14:00:00|9121.44|9121.44|9123.44|9123.44|9125.38|9125.38|9121.35|9121.35|0
1581689100000|2020-02-14 14:05:00|9123.18|9123.18|9120.52|9120.52|9125.36|9125.36|9120.52|9120.52|0
1581689400000|2020-02-14 14:10:00|9120.33|9120.33|9120.01|9120.01|9123.76|9123.76|9118.1|9118.1|0
1581689700000|2020-02-14 14:15:00|9120.17|9120.17|9120.5|9120.5|9122.58|9122.58|9117.91|9117.91|0
1581690000000|2020-02-14 14:20:00|9120.68|9120.68|9119.12|9119.12|9122.26|9122.26|9118.76|9118.76|0
1581690300000|2020-02-14 14:25:00|9119.33|9119.33|9114.17|9114.17|9119.49|9119.49|9112.3|9112.3|0
1581690600000|2020-02-14 14:30:00|9112.08|9112.08|9110.68|9110.68|9113.04|9113.04|9105|9105|0
1581690900000|2020-02-14 14:35:00|9112.61|9112.61|9113.38|9113.38|9116.7|9116.7|9109.51|9109.51|0
1581691200000|2020-02-14 14:40:00|9113.56|9113.56|9116.43|9116.43|9116.61|9116.61|9108.75|9108.75|0
1581691500000|2020-02-14 14:45:00|9116.5|9116.5|9116.35|9116.35|9119.82|9119.82|9114.8|9114.8|0
1581691800000|2020-02-14 14:50:00|9116.29|9116.29|9107.45|9107.45|9118.37|9118.37|9107.45|9107.45|0
1581692100000|2020-02-14 14:55:00|9105.52|9105.52|9108.14|9108.14|9108.14|9108.14|9101.57|9101.57|0
1581692400000|2020-02-14 15:00:00|9107.88|9107.88|9118.97|9118.97|9119.34|9119.34|9107.78|9107.78|0
1581692700000|2020-02-14 15:05:00|9118.79|9118.79|9110.93|9110.93|9120.9|9120.9|9110.93|9110.93|0
1581693000000|2020-02-14 15:10:00|9110.74|9110.74|9106.98|9106.98|9114.38|9114.38|9105.9|9105.9|0
1581693300000|2020-02-14 15:15:00|9106.72|9106.72|9113.19|9113.19|9115.05|9115.05|9106.72|9106.72|0
1581693600000|2020-02-14 15:20:00|9113.51|9113.51|9110.69|9110.69|9113.64|9113.64|9107.7|9107.7|0
1581693900000|2020-02-14 15:25:00|9110.53|9110.53|9111.82|9111.82|9114.5|9114.5|9110.17|9110.17|0
1581694200000|2020-02-14 15:30:00|9111.64|9111.64|9113.79|9113.79|9115.46|9115.46|9109.21|9109.21|0
1581694500000|2020-02-14 15:35:00|9113.85|9113.85|9124.38|9124.38|9125.33|9125.33|9113.85|9113.85|0
1581694800000|2020-02-14 15:40:00|9124.56|9124.56|9119.26|9119.26|9124.56|9124.56|9117.84|9117.84|0
1581695100000|2020-02-14 15:45:00|9119.45|9119.45|9118.1|9118.1|9123.37|9123.37|9118.1|9118.1|0
1581695400000|2020-02-14 15:50:00|9117.85|9117.85|9117.47|9117.47|9120.86|9120.86|9116.12|9116.12|0
1581695700000|2020-02-14 15:55:00|9117.72|9117.72|9129.71|9129.71|9130.58|9130.58|9117.72|9117.72|0
1581696000000|2020-02-14 16:00:00|9129.55|9129.55|9125.59|9125.59|9130.22|9130.22|9124.82|9124.82|0
1581696300000|2020-02-14 16:05:00|9125.67|9125.67|9117.68|9117.68|9125.67|9125.67|9117.19|9117.19|0
1581696600000|2020-02-14 16:10:00|9117.73|9117.73|9123.61|9123.61|9126.55|9126.55|9117.23|9117.23|0
1581696900000|2020-02-14 16:15:00|9123.69|9123.69|9126.04|9126.04|9129.81|9129.81|9123.5|9123.5|0
1581697200000|2020-02-14 16:20:00|9126.23|9126.23|9124.88|9124.88|9128.51|9128.51|9124.72|9124.72|0
1581697500000|2020-02-14 16:25:00|9124.94|9124.94|9130.28|9130.28|9132.91|9132.91|9124.33|9124.33|0
1581927300000|2020-02-17 08:15:00|9128.55|9128.55|9144.8|9144.8|9147.55|9147.55|9127.73|9127.73|0
1581927600000|2020-02-17 08:20:00|9144.82|9144.82|9148.79|9148.79|9151.31|9151.31|9139.95|9139.95|0
1581927900000|2020-02-17 08:25:00|9148.9|9148.9|9145.53|9145.53|9148.9|9148.9|9140.1|9140.1|0
1581928200000|2020-02-17 08:30:00|9145.16|9145.16|9131.81|9131.81|9145.41|9145.41|9129.62|9129.62|0
1581928500000|2020-02-17 08:35:00|9131.44|9131.44|9125.61|9125.61|9132.7|9132.7|9125.61|9125.61|0
1581928800000|2020-02-17 08:40:00|9125.45|9125.45|9118.94|9118.94|9128.56|9128.56|9118.94|9118.94|0
1581929100000|2020-02-17 08:45:00|9118.7|9118.7|9123.93|9123.93|9126.5|9126.5|9118.7|9118.7|0
1581929400000|2020-02-17 08:50:00|9122|9122|9123.56|9123.56|9124.95|9124.95|9119.91|9119.91|0
1581929700000|2020-02-17 08:55:00|9123.31|9123.31|9120.38|9120.38|9123.31|9123.31|9120.17|9120.17|0
1581930000000|2020-02-17 09:00:00|9120.7|9120.7|9113.37|9113.37|9121.9|9121.9|9112.25|9112.25|0
1581930300000|2020-02-17 09:05:00|9113.87|9113.87|9109.42|9109.42|9114.99|9114.99|9109.42|9109.42|0
1581930600000|2020-02-17 09:10:00|9111.35|9111.35|9107.91|9107.91|9111.86|9111.86|9107.51|9107.51|0
1581930900000|2020-02-17 09:15:00|9107.65|9107.65|9114.93|9114.93|9116.86|9116.86|9107.65|9107.65|0
1581931200000|2020-02-17 09:20:00|9115.09|9115.09|9111.43|9111.43|9117|9117|9111.17|9111.17|0
1581931500000|2020-02-17 09:25:00|9111.28|9111.28|9115.62|9115.62|9118.21|9118.21|9110.97|9110.97|0
1581931800000|2020-02-17 09:30:00|9115.78|9115.78|9117.46|9117.46|9117.46|9117.46|9113.85|9113.85|0
1581932100000|2020-02-17 09:35:00|9117.21|9117.21|9116.08|9116.08|9117.21|9117.21|9113.42|9113.42|0
1581932400000|2020-02-17 09:40:00|9118.01|9118.01|9116.54|9116.54|9119.07|9119.07|9116.54|9116.54|0
1581932700000|2020-02-17 09:45:00|9116.79|9116.79|9120.69|9120.69|9120.69|9120.69|9116.79|9116.79|0
1581933000000|2020-02-17 09:50:00|9120.12|9120.12|9115.43|9115.43|9120.31|9120.31|9115.43|9115.43|0
1581933300000|2020-02-17 09:55:00|9114.91|9114.91|9115.05|9115.05|9117.76|9117.76|9113.02|9113.02|0
1581933600000|2020-02-17 10:00:00|9115.21|9115.21|9116.08|9116.08|9116.08|9116.08|9113.36|9113.36|0
1581933900000|2020-02-17 10:05:00|9115.82|9115.82|9117.64|9117.64|9118.15|9118.15|9113.34|9113.34|0
1581934200000|2020-02-17 10:10:00|9117.38|9117.38|9115.12|9115.12|9118.12|9118.12|9115.12|9115.12|0
1581934500000|2020-02-17 10:15:00|9114.62|9114.62|9111.56|9111.56|9114.62|9114.62|9111.56|9111.56|0
1581934800000|2020-02-17 10:20:00|9111.37|9111.37|9110.83|9110.83|9111.37|9111.37|9108.86|9108.86|0
1581935100000|2020-02-17 10:25:00|9110.65|9110.65|9110.54|9110.54|9111.72|9111.72|9108.86|9108.86|0
1581935400000|2020-02-17 10:30:00|9110.36|9110.36|9103.03|9103.03|9110.36|9110.36|9102.27|9102.27|0
1581935700000|2020-02-17 10:35:00|9102.78|9102.78|9100.47|9100.47|9102.88|9102.88|9098.54|9098.54|0
1581936000000|2020-02-17 10:40:00|9100.63|9100.63|9101.19|9101.19|9101.19|9101.19|9099.38|9099.38|0
1581936300000|2020-02-17 10:45:00|9101.44|9101.44|9105.15|9105.15|9105.79|9105.79|9101.44|9101.44|0
1581936600000|2020-02-17 10:50:00|9105.34|9105.34|9106.47|9106.47|9106.47|9106.47|9105.32|9105.32|0
1581936900000|2020-02-17 10:55:00|9106.29|9106.29|9098.57|9098.57|9106.29|9106.29|9096.74|9096.74|0
1581937200000|2020-02-17 11:00:00|9098.41|9098.41|9100.01|9100.01|9100.2|9100.2|9098.41|9098.41|0
1581937500000|2020-02-17 11:05:00|9099.87|9099.87|9106.6|9106.6|9106.76|9106.76|9099.68|9099.68|0
1581937800000|2020-02-17 11:10:00|9106.85|9106.85|9115.05|9115.05|9115.05|9115.05|9106.85|9106.85|0
1581938100000|2020-02-17 11:15:00|9114.87|9114.87|9116.15|9116.15|9117.39|9117.39|9114.37|9114.37|0
1581938400000|2020-02-17 11:20:00|9115.9|9115.9|9114.39|9114.39|9116.14|9116.14|9114.21|9114.21|0
1581938700000|2020-02-17 11:25:00|9114.57|9114.57|9112.5|9112.5|9114.57|9114.57|9110.07|9110.07|0
1581939000000|2020-02-17 11:30:00|9112.58|9112.58|9113.88|9113.88|9114.13|9114.13|9110.87|9110.87|0
1581939300000|2020-02-17 11:35:00|9115.81|9115.81|9119.09|9119.09|9120.34|9120.34|9115.81|9115.81|0
1581939600000|2020-02-17 11:40:00|9119.35|9119.35|9124.55|9124.55|9124.81|9124.81|9119.35|9119.35|0
1581939900000|2020-02-17 11:45:00|9124.3|9124.3|9122.65|9122.65|9124.63|9124.63|9122.16|9122.16|0
1581940200000|2020-02-17 11:50:00|9122.47|9122.47|9122.38|9122.38|9123.23|9123.23|9119.4|9119.4|0
1581940500000|2020-02-17 11:55:00|9122.13|9122.13|9127.31|9127.31|9127.31|9127.31|9122.13|9122.13|0
1581940800000|2020-02-17 12:00:00|9123.44|9123.44|9117.4|9117.4|9123.62|9123.62|9117.4|9117.4|0
1581941100000|2020-02-17 12:05:00|9116.89|9116.89|9116.25|9116.25|9117.1|9117.1|9114.91|9114.91|0
1581941400000|2020-02-17 12:10:00|9116.5|9116.5|9110.11|9110.11|9116.68|9116.68|9109.76|9109.76|0
1581941700000|2020-02-17 12:15:00|9110.47|9110.47|9106.98|9106.98|9110.86|9110.86|9106.36|9106.36|0
1581942000000|2020-02-17 12:20:00|9107.16|9107.16|9107.79|9107.79|9107.79|9107.79|9106.98|9106.98|0
1581942300000|2020-02-17 12:25:00|9107.63|9107.63|9110.83|9110.83|9111.39|9111.39|9105.88|9105.88|0
1581942600000|2020-02-17 12:30:00|9111.2|9111.2|9109.68|9109.68|9111.39|9111.39|9106.22|9106.22|0
1581942900000|2020-02-17 12:35:00|9109.12|9109.12|9112.1|9112.1|9112.61|9112.61|9107.84|9107.84|0
1581943200000|2020-02-17 12:40:00|9112.02|9112.02|9114.57|9114.57|9114.57|9114.57|9111.8|9111.8|0
1581943500000|2020-02-17 12:45:00|9114.31|9114.31|9115.83|9115.83|9116.39|9116.39|9113.92|9113.92|0
1581943800000|2020-02-17 12:50:00|9116.08|9116.08|9114.44|9114.44|9117.33|9117.33|9114.44|9114.44|0
1581944100000|2020-02-17 12:55:00|9116.37|9116.37|9114.49|9114.49|9116.37|9116.37|9112.64|9112.64|0
1581944400000|2020-02-17 13:00:00|9114.44|9114.44|9118.42|9118.42|9118.42|9118.42|9114.39|9114.39|0
1581944700000|2020-02-17 13:05:00|9118.68|9118.68|9117.97|9117.97|9118.68|9118.68|9117.97|9117.97|0
1581945000000|2020-02-17 13:10:00|9118.16|9118.16|9120.34|9120.34|9120.43|9120.43|9116.47|9116.47|0
1581945300000|2020-02-17 13:15:00|9120.84|9120.84|9122.82|9122.82|9125.06|9125.06|9120.32|9120.32|0
1581945600000|2020-02-17 13:20:00|9122.66|9122.66|9124.19|9124.19|9124.38|9124.38|9121.93|9121.93|0
1581945900000|2020-02-17 13:25:00|9122.25|9122.25|9124.19|9124.19|9125.54|9125.54|9122.06|9122.06|0
1581946200000|2020-02-17 13:30:00|9124.37|9124.37|9118.93|9118.93|9124.37|9124.37|9118.93|9118.93|0
1581946500000|2020-02-17 13:35:00|9118.83|9118.83|9122.52|9122.52|9122.52|9122.52|9118.61|9118.61|0
1581946800000|2020-02-17 13:40:00|9123.29|9123.29|9120.74|9120.74|9123.65|9123.65|9120.74|9120.74|0
1581947100000|2020-02-17 13:45:00|9120.56|9120.56|9118.61|9118.61|9120.56|9120.56|9117.99|9117.99|0
1581947400000|2020-02-17 13:50:00|9118.72|9118.72|9116.23|9116.23|9118.88|9118.88|9115.53|9115.53|0
1581947700000|2020-02-17 13:55:00|9114.29|9114.29|9115.43|9115.43|9115.43|9115.43|9112|9112|0
1581948000000|2020-02-17 14:00:00|9115.38|9115.38|9112.48|9112.48|9118.35|9118.35|9112.29|9112.29|0
1581948300000|2020-02-17 14:05:00|9113.18|9113.18|9114.99|9114.99|9117.42|9117.42|9112.82|9112.82|0
1581948600000|2020-02-17 14:10:00|9114.81|9114.81|9115.12|9115.12|9115.4|9115.4|9114.28|9114.28|0
1581948900000|2020-02-17 14:15:00|9114.96|9114.96|9115.39|9115.39|9115.98|9115.98|9114.32|9114.32|0
1581949200000|2020-02-17 14:20:00|9115.31|9115.31|9118.34|9118.34|9118.34|9118.34|9114.78|9114.78|0
1581949500000|2020-02-17 14:25:00|9118.52|9118.52|9116.86|9116.86|9118.52|9118.52|9116.25|9116.25|0
1581949800000|2020-02-17 14:30:00|9117.12|9117.12|9113.68|9113.68|9117.12|9117.12|9112.64|9112.64|0
1581950100000|2020-02-17 14:35:00|9114.18|9114.18|9120.03|9120.03|9120.03|9120.03|9113.6|9113.6|0
1581950400000|2020-02-17 14:40:00|9119.78|9119.78|9125.79|9125.79|9125.79|9125.79|9118.9|9118.9|0
1581950700000|2020-02-17 14:45:00|9125.95|9125.95|9125.79|9125.79|9126.35|9126.35|9124.75|9124.75|0
1581951000000|2020-02-17 14:50:00|9126.05|9126.05|9126.15|9126.15|9128.29|9128.29|9123.41|9123.41|0
1581951300000|2020-02-17 14:55:00|9126|9126|9130.54|9130.54|9130.54|9130.54|9124.46|9124.46|0
1581951600000|2020-02-17 15:00:00|9130.28|9130.28|9122.98|9122.98|9130.28|9130.28|9122.8|9122.8|0
1581951900000|2020-02-17 15:05:00|9123.05|9123.05|9124.04|9124.04|9125.24|9125.24|9121.47|9121.47|0
1581952200000|2020-02-17 15:10:00|9124.14|9124.14|9122.25|9122.25|9124.17|9124.17|9121.94|9121.94|0
1581952500000|2020-02-17 15:15:00|9122.31|9122.31|9125.24|9125.24|9125.87|9125.87|9122.29|9122.29|0
1581952800000|2020-02-17 15:20:00|9125.13|9125.13|9125.91|9125.91|9126.32|9126.32|9124.47|9124.47|0
1581953100000|2020-02-17 15:25:00|9126.17|9126.17|9133.2|9133.2|9133.2|9133.2|9125.33|9125.33|0
1581953400000|2020-02-17 15:30:00|9133.71|9133.71|9132.37|9132.37|9135.67|9135.67|9131.73|9131.73|0
1581953700000|2020-02-17 15:35:00|9132.11|9132.11|9130.09|9130.09|9133.01|9133.01|9129.38|9129.38|0
1581954000000|2020-02-17 15:40:00|9129.91|9129.91|9130.41|9130.41|9130.6|9130.6|9128.71|9128.71|0
1581954300000|2020-02-17 15:45:00|9130.66|9130.66|9138.56|9138.56|9138.82|9138.82|9129.45|9129.45|0
1581954600000|2020-02-17 15:50:00|9138.38|9138.38|9136.48|9136.48|9138.99|9138.99|9136.48|9136.48|0
1581954900000|2020-02-17 15:55:00|9136.3|9136.3|9138.24|9138.24|9138.49|9138.49|9133.5|9133.5|0
1581955200000|2020-02-17 16:00:00|9137.73|9137.73|9140.06|9140.06|9141.02|9141.02|9137.73|9137.73|0
1581955500000|2020-02-17 16:05:00|9140.25|9140.25|9141.19|9141.19|9142.27|9142.27|9138.84|9138.84|0
1581955800000|2020-02-17 16:10:00|9141.01|9141.01|9139.54|9139.54|9141.35|9141.35|9137.83|9137.83|0
1581956100000|2020-02-17 16:15:00|9139.39|9139.39|9139.34|9139.34|9140.21|9140.21|9137.79|9137.79|0
1581956400000|2020-02-17 16:20:00|9139.09|9139.09|9142.3|9142.3|9142.69|9142.69|9139.09|9139.09|0
1581956700000|2020-02-17 16:25:00|9142.11|9142.11|9142.05|9142.05|9147.67|9147.67|9139.32|9139.32|0
1582013700000|2020-02-18 08:15:00|9151.27|9151.27|9142.01|9142.01|9163.07|9163.07|9142.01|9142.01|0
1582014000000|2020-02-18 08:20:00|9141.82|9141.82|9130.46|9130.46|9141.82|9141.82|9121.67|9121.67|0
1582014300000|2020-02-18 08:25:00|9130.08|9130.08|9109.48|9109.48|9132.2|9132.2|9109.48|9109.48|0
1582014600000|2020-02-18 08:30:00|9109.66|9109.66|9131.35|9131.35|9131.46|9131.46|9105.84|9105.84|0
1582014900000|2020-02-18 08:35:00|9131.54|9131.54|9139.05|9139.05|9139.05|9139.05|9131.54|9131.54|0
1582015200000|2020-02-18 08:40:00|9139.3|9139.3|9137.7|9137.7|9142.01|9142.01|9132.14|9132.14|0
1582015500000|2020-02-18 08:45:00|9137.96|9137.96|9143.33|9143.33|9149.24|9149.24|9137.07|9137.07|0
1582015800000|2020-02-18 08:50:00|9142.82|9142.82|9155.24|9155.24|9162.84|9162.84|9138.31|9138.31|0
1582016100000|2020-02-18 08:55:00|9154.74|9154.74|9161.03|9161.03|9165.51|9165.51|9154.74|9154.74|0
1582016400000|2020-02-18 09:00:00|9162.96|9162.96|9150.64|9150.64|9163.18|9163.18|9149.97|9149.97|0
1582016700000|2020-02-18 09:05:00|9150.08|9150.08|9144.15|9144.15|9150.08|9150.08|9141.09|9141.09|0
1582017000000|2020-02-18 09:10:00|9144.37|9144.37|9139.74|9139.74|9149.29|9149.29|9137.36|9137.36|0
1582017300000|2020-02-18 09:15:00|9140.69|9140.69|9130.58|9130.58|9140.69|9140.69|9128.7|9128.7|0
1582017600000|2020-02-18 09:20:00|9130.08|9130.08|9137.39|9137.39|9140.07|9140.07|9130.08|9130.08|0
1582017900000|2020-02-18 09:25:00|9137.64|9137.64|9141.19|9141.19|9142.62|9142.62|9136.2|9136.2|0
1582018200000|2020-02-18 09:30:00|9140.62|9140.62|9144.85|9144.85|9146.83|9146.83|9140.27|9140.27|0
1582018500000|2020-02-18 09:35:00|9144.66|9144.66|9137.5|9137.5|9145.94|9145.94|9134.36|9134.36|0
1582018800000|2020-02-18 09:40:00|9137.67|9137.67|9140.31|9140.31|9141.03|9141.03|9132.75|9132.75|0
1582019100000|2020-02-18 09:45:00|9139.94|9139.94|9142.06|9142.06|9145.67|9145.67|9138.74|9138.74|0
1582019400000|2020-02-18 09:50:00|9138.19|9138.19|9139.93|9139.93|9141.57|9141.57|9136.71|9136.71|0
1582019700000|2020-02-18 09:55:00|9139.74|9139.74|9140.85|9140.85|9141.9|9141.9|9136.31|9136.31|0
1582020000000|2020-02-18 10:00:00|9140.34|9140.34|9134.38|9134.38|9141.43|9141.43|9134.03|9134.03|0
1582020300000|2020-02-18 10:05:00|9134.19|9134.19|9140.75|9140.75|9142.92|9142.92|9134.04|9134.04|0
1582020600000|2020-02-18 10:10:00|9140.49|9140.49|9140.81|9140.81|9144.02|9144.02|9139.62|9139.62|0
1582020900000|2020-02-18 10:15:00|9140.04|9140.04|9128.89|9128.89|9141.93|9141.93|9128.89|9128.89|0
1582021200000|2020-02-18 10:20:00|9129.08|9129.08|9131.85|9131.85|9133.35|9133.35|9127.55|9127.55|0
1582021500000|2020-02-18 10:25:00|9132.22|9132.22|9121.88|9121.88|9132.22|9132.22|9120.33|9120.33|0
1582021800000|2020-02-18 10:30:00|9121.63|9121.63|9126.68|9126.68|9133.99|9133.99|9118.56|9118.56|0
1582022100000|2020-02-18 10:35:00|9126.42|9126.42|9125.61|9125.61|9128.44|9128.44|9124.87|9124.87|0
1582022400000|2020-02-18 10:40:00|9125.36|9125.36|9128.22|9128.22|9128.38|9128.38|9124.28|9124.28|0
1582022700000|2020-02-18 10:45:00|9127.96|9127.96|9125.23|9125.23|9128.06|9128.06|9122.68|9122.68|0
1582023000000|2020-02-18 10:50:00|9125.08|9125.08|9125.17|9125.17|9126.69|9126.69|9124.83|9124.83|0
1582023300000|2020-02-18 10:55:00|9125.94|9125.94|9125.46|9125.46|9126.64|9126.64|9124.46|9124.46|0
1582023600000|2020-02-18 11:00:00|9123.53|9123.53|9122.34|9122.34|9126.55|9126.55|9119.61|9119.61|0
1582023900000|2020-02-18 11:05:00|9122.27|9122.27|9109.66|9109.66|9123.59|9123.59|9109.66|9109.66|0
1582024200000|2020-02-18 11:10:00|9109.91|9109.91|9113.77|9113.77|9114.54|9114.54|9109.18|9109.18|0
1582024500000|2020-02-18 11:15:00|9113.58|9113.58|9113.48|9113.48|9113.77|9113.77|9111.77|9111.77|0
1582024800000|2020-02-18 11:20:00|9112.91|9112.91|9114.53|9114.53|9115.42|9115.42|9112.13|9112.13|0
1582025100000|2020-02-18 11:25:00|9114.28|9114.28|9121.6|9121.6|9121.6|9121.6|9110.4|9110.4|0
1582025400000|2020-02-18 11:30:00|9121.79|9121.79|9117.63|9117.63|9123.98|9123.98|9116.4|9116.4|0
1582025700000|2020-02-18 11:35:00|9117.37|9117.37|9113.22|9113.22|9117.95|9117.95|9113.22|9113.22|0
1582026000000|2020-02-18 11:40:00|9113.06|9113.06|9107.53|9107.53|9113.98|9113.98|9106.17|9106.17|0
1582026300000|2020-02-18 11:45:00|9107.28|9107.28|9106.64|9106.64|9108.24|9108.24|9104.19|9104.19|0
1582026600000|2020-02-18 11:50:00|9106.38|9106.38|9103.89|9103.89|9106.46|9106.46|9102.22|9102.22|0
1582026900000|2020-02-18 11:55:00|9104.15|9104.15|9105.28|9105.28|9105.28|9105.28|9096.54|9096.54|0
1582027200000|2020-02-18 12:00:00|9104.87|9104.87|9107.09|9107.09|9107.92|9107.92|9101.71|9101.71|0
1582027500000|2020-02-18 12:05:00|9107.28|9107.28|9102.28|9102.28|9108.5|9108.5|9101.87|9101.87|0
1582027800000|2020-02-18 12:10:00|9102.46|9102.46|9110.24|9110.24|9111.72|9111.72|9102.46|9102.46|0
1582028100000|2020-02-18 12:15:00|9109.99|9109.99|9107.58|9107.58|9110.17|9110.17|9105.43|9105.43|0
1582028400000|2020-02-18 12:20:00|9107.84|9107.84|9112.63|9112.63|9115.09|9115.09|9107.11|9107.11|0
1582028700000|2020-02-18 12:25:00|9112.52|9112.52|9112.55|9112.55|9114.51|9114.51|9110.46|9110.46|0
1582029000000|2020-02-18 12:30:00|9112.04|9112.04|9108.04|9108.04|9112.7|9112.7|9108.04|9108.04|0
1582029300000|2020-02-18 12:35:00|9107.85|9107.85|9110.05|9110.05|9110.05|9110.05|9105.75|9105.75|0
1582029600000|2020-02-18 12:40:00|9110.21|9110.21|9113.9|9113.9|9114.19|9114.19|9109.91|9109.91|0
1582029900000|2020-02-18 12:45:00|9113.97|9113.97|9117.24|9117.24|9118.93|9118.93|9111.81|9111.81|0
1582030200000|2020-02-18 12:50:00|9117.43|9117.43|9114.69|9114.69|9118|9118|9114.69|9114.69|0
1582030500000|2020-02-18 12:55:00|9114.94|9114.94|9113.57|9113.57|9116.24|9116.24|9112.06|9112.06|0
1582030800000|2020-02-18 13:00:00|9113.38|9113.38|9112.1|9112.1|9115.84|9115.84|9112.1|9112.1|0
1582031100000|2020-02-18 13:05:00|9111.92|9111.92|9109.28|9109.28|9112.24|9112.24|9109.1|9109.1|0
1582031400000|2020-02-18 13:10:00|9108.91|9108.91|9110.24|9110.24|9110.24|9110.24|9105.76|9105.76|0
1582031700000|2020-02-18 13:15:00|9109.98|9109.98|9109.54|9109.54|9110.6|9110.6|9109.1|9109.1|0
1582032000000|2020-02-18 13:20:00|9109.79|9109.79|9111.38|9111.38|9111.88|9111.88|9108.37|9108.37|0
1582032300000|2020-02-18 13:25:00|9111.19|9111.19|9112.37|9112.37|9114.31|9114.31|9108.69|9108.69|0
1582032600000|2020-02-18 13:30:00|9112.55|9112.55|9107.49|9107.49|9112.55|9112.55|9107.07|9107.07|0
1582032900000|2020-02-18 13:35:00|9107.99|9107.99|9109.97|9109.97|9111.91|9111.91|9107.85|9107.85|0
1582033200000|2020-02-18 13:40:00|9109.78|9109.78|9107.66|9107.66|9111.52|9111.52|9107.66|9107.66|0
1582033500000|2020-02-18 13:45:00|9107.5|9107.5|9108.9|9108.9|9110.83|9110.83|9105.98|9105.98|0
1582033800000|2020-02-18 13:50:00|9109.26|9109.26|9110.89|9110.89|9111.67|9111.67|9108.31|9108.31|0
1582034100000|2020-02-18 13:55:00|9111.07|9111.07|9115.03|9115.03|9115.03|9115.03|9111.02|9111.02|0
1582034400000|2020-02-18 14:00:00|9115.53|9115.53|9118.74|9118.74|9118.74|9118.74|9113.27|9113.27|0
1582034700000|2020-02-18 14:05:00|9118.93|9118.93|9122.65|9122.65|9123.46|9123.46|9115.88|9115.88|0
1582035000000|2020-02-18 14:10:00|9122.15|9122.15|9117.19|9117.19|9122.41|9122.41|9116.69|9116.69|0
1582035300000|2020-02-18 14:15:00|9117.37|9117.37|9116.51|9116.51|9119.21|9119.21|9116.01|9116.01|0
1582035600000|2020-02-18 14:20:00|9116.32|9116.32|9117.67|9117.67|9119.5|9119.5|9114.89|9114.89|0
1582035900000|2020-02-18 14:25:00|9117.92|9117.92|9111.89|9111.89|9120.34|9120.34|9111.89|9111.89|0
1582036200000|2020-02-18 14:30:00|9112.15|9112.15|9115.37|9115.37|9116.84|9116.84|9112.15|9112.15|0
1582036500000|2020-02-18 14:35:00|9115.18|9115.18|9107.55|9107.55|9115.18|9115.18|9101.83|9101.83|0
1582036800000|2020-02-18 14:40:00|9107.71|9107.71|9111.4|9111.4|9114.1|9114.1|9106.69|9106.69|0
1582037100000|2020-02-18 14:45:00|9111.58|9111.58|9113.73|9113.73|9115.65|9115.65|9110.2|9110.2|0
1582037400000|2020-02-18 14:50:00|9111.8|9111.8|9113.53|9113.53|9114.61|9114.61|9109.25|9109.25|0
1582037700000|2020-02-18 14:55:00|9113.48|9113.48|9108.39|9108.39|9113.48|9113.48|9108.39|9108.39|0
1582038000000|2020-02-18 15:00:00|9108.14|9108.14|9113.09|9113.09|9113.97|9113.97|9107.88|9107.88|0
1582038300000|2020-02-18 15:05:00|9112.72|9112.72|9116.74|9116.74|9117.45|9117.45|9110.53|9110.53|0
1582038600000|2020-02-18 15:10:00|9116.23|9116.23|9116.12|9116.12|9116.23|9116.23|9112.2|9112.2|0
1582038900000|2020-02-18 15:15:00|9116.18|9116.18|9113.1|9113.1|9116.37|9116.37|9111.75|9111.75|0
1582039200000|2020-02-18 15:20:00|9113.04|9113.04|9113.8|9113.8|9115.43|9115.43|9112.7|9112.7|0
1582039500000|2020-02-18 15:25:00|9113.62|9113.62|9100.27|9100.27|9113.62|9113.62|9100.24|9100.24|0
1582039800000|2020-02-18 15:30:00|9100.08|9100.08|9101.46|9101.46|9104.97|9104.97|9100.08|9100.08|0
1582040100000|2020-02-18 15:35:00|9101.65|9101.65|9103.1|9103.1|9103.26|9103.26|9100.52|9100.52|0
1582040400000|2020-02-18 15:40:00|9103.28|9103.28|9105.64|9105.64|9105.9|9105.9|9100.14|9100.14|0
1582040700000|2020-02-18 15:45:00|9106.18|9106.18|9106.35|9106.35|9107.92|9107.92|9105.25|9105.25|0
1582041000000|2020-02-18 15:50:00|9106.16|9106.16|9107.59|9107.59|9112.68|9112.68|9103.46|9103.46|0
1582041300000|2020-02-18 15:55:00|9107.4|9107.4|9101.82|9101.82|9107.4|9107.4|9101.82|9101.82|0
1582041600000|2020-02-18 16:00:00|9101.63|9101.63|9098.4|9098.4|9101.63|9101.63|9097.14|9097.14|0
1582041900000|2020-02-18 16:05:00|9098.31|9098.31|9097.55|9097.55|9099.56|9099.56|9097.55|9097.55|0
1582042200000|2020-02-18 16:10:00|9097.36|9097.36|9097.18|9097.18|9099.16|9099.16|9096.85|9096.85|0
1582042500000|2020-02-18 16:15:00|9096.93|9096.93|9094.43|9094.43|9097.63|9097.63|9094.43|9094.43|0
1582042800000|2020-02-18 16:20:00|9094.49|9094.49|9094.26|9094.26|9097.56|9097.56|9093.13|9093.13|0
1582043100000|2020-02-18 16:25:00|9094.01|9094.01|9085.74|9085.74|9095.72|9095.72|9085.37|9085.37|0
1582100100000|2020-02-19 08:15:00|9100.57|9100.57|9103.62|9103.62|9111.73|9111.73|9100.57|9100.57|0
1582100400000|2020-02-19 08:20:00|9103.98|9103.98|9100.31|9100.31|9103.98|9103.98|9089.52|9089.52|0
1582100700000|2020-02-19 08:25:00|9099.54|9099.54|9100.6|9100.6|9104.2|9104.2|9099.36|9099.36|0
1582101000000|2020-02-19 08:30:00|9100.8|9100.8|9116.89|9116.89|9116.89|9116.89|9100.57|9100.57|0
1582101300000|2020-02-19 08:35:00|9117.05|9117.05|9126.03|9126.03|9126.53|9126.53|9114.92|9114.92|0
1582101600000|2020-02-19 08:40:00|9126.19|9126.19|9134.26|9134.26|9135.5|9135.5|9123.36|9123.36|0
1582101900000|2020-02-19 08:45:00|9134.01|9134.01|9126.36|9126.36|9134.01|9134.01|9124.39|9124.39|0
1582102200000|2020-02-19 08:50:00|9126.47|9126.47|9135.16|9135.16|9135.42|9135.42|9125.88|9125.88|0
1582102500000|2020-02-19 08:55:00|9135.35|9135.35|9136.42|9136.42|9137.7|9137.7|9129.4|9129.4|0
1582102800000|2020-02-19 09:00:00|9137.18|9137.18|9145.17|9145.17|9145.17|9145.17|9137.18|9137.18|0
1582103100000|2020-02-19 09:05:00|9145.53|9145.53|9152.21|9152.21|9153.23|9153.23|9143.45|9143.45|0
1582103400000|2020-02-19 09:10:00|9152.37|9152.37|9164.4|9164.4|9164.4|9164.4|9152.37|9152.37|0
1582103700000|2020-02-19 09:15:00|9164.21|9164.21|9171.2|9171.2|9172.88|9172.88|9164.21|9164.21|0
1582104000000|2020-02-19 09:20:00|9171.38|9171.38|9165.16|9165.16|9176.05|9176.05|9162.27|9162.27|0
1582104300000|2020-02-19 09:25:00|9164.98|9164.98|9151.8|9151.8|9164.98|9164.98|9151.8|9151.8|0
1582104600000|2020-02-19 09:30:00|9151.04|9151.04|9146.11|9146.11|9151.04|9151.04|9144.35|9144.35|0
1582104900000|2020-02-19 09:35:00|9146.43|9146.43|9146.5|9146.5|9146.95|9146.95|9136.91|9136.91|0
1582105200000|2020-02-19 09:40:00|9146.24|9146.24|9146.99|9146.99|9148.73|9148.73|9140.01|9140.01|0
1582105500000|2020-02-19 09:45:00|9148.92|9148.92|9155.26|9155.26|9155.58|9155.58|9146.37|9146.37|0
1582105800000|2020-02-19 09:50:00|9155.52|9155.52|9156.15|9156.15|9161.96|9161.96|9155.32|9155.32|0
1582106100000|2020-02-19 09:55:00|9155.96|9155.96|9147.73|9147.73|9156.15|9156.15|9147.73|9147.73|0
1582106400000|2020-02-19 10:00:00|9147.57|9147.57|9151.31|9151.31|9153.35|9153.35|9147.22|9147.22|0
1582106700000|2020-02-19 10:05:00|9151.79|9151.79|9148.3|9148.3|9151.84|9151.84|9145.61|9145.61|0
1582107000000|2020-02-19 10:10:00|9148.67|9148.67|9150.06|9150.06|9153.91|9153.91|9146.68|9146.68|0
1582107300000|2020-02-19 10:15:00|9150.38|9150.38|9155.73|9155.73|9155.73|9155.73|9150.38|9150.38|0
1582107600000|2020-02-19 10:20:00|9155.55|9155.55|9162.63|9162.63|9162.63|9162.63|9155.55|9155.55|0
1582107900000|2020-02-19 10:25:00|9162.88|9162.88|9170.79|9170.79|9170.79|9170.79|9162.56|9162.56|0
1582108200000|2020-02-19 10:30:00|9170.6|9170.6|9180.39|9180.39|9180.61|9180.61|9169.71|9169.71|0
1582108500000|2020-02-19 10:35:00|9180.31|9180.31|9175.4|9175.4|9182.31|9182.31|9174.09|9174.09|0
1582108800000|2020-02-19 10:40:00|9175.47|9175.47|9178.4|9178.4|9179.57|9179.57|9174.9|9174.9|0
1582109100000|2020-02-19 10:45:00|9178.21|9178.21|9181.16|9181.16|9181.83|9181.83|9175.83|9175.83|0
1582109400000|2020-02-19 10:50:00|9181.21|9181.21|9172.71|9172.71|9181.24|9181.24|9172.71|9172.71|0
1582109700000|2020-02-19 10:55:00|9172.89|9172.89|9170.51|9170.51|9172.89|9172.89|9167.24|9167.24|0
1582110000000|2020-02-19 11:00:00|9170.33|9170.33|9166.64|9166.64|9171.94|9171.94|9166.64|9166.64|0
1582110300000|2020-02-19 11:05:00|9166.2|9166.2|9167.9|9167.9|9174.27|9174.27|9165.88|9165.88|0
1582110600000|2020-02-19 11:10:00|9168.08|9168.08|9167.27|9167.27|9169.45|9169.45|9165.99|9165.99|0
1582110900000|2020-02-19 11:15:00|9166.76|9166.76|9163.47|9163.47|9169.28|9169.28|9162.56|9162.56|0
1582111200000|2020-02-19 11:20:00|9163.22|9163.22|9159.53|9159.53|9165.34|9165.34|9157.89|9157.89|0
1582111500000|2020-02-19 11:25:00|9159.28|9159.28|9158.61|9158.61|9159.28|9159.28|9157.95|9157.95|0
1582111800000|2020-02-19 11:30:00|9158.8|9158.8|9157.7|9157.7|9159.63|9159.63|9156.42|9156.42|0
1582112100000|2020-02-19 11:35:00|9157.95|9157.95|9156.05|9156.05|9158.27|9158.27|9155.25|9155.25|0
1582112400000|2020-02-19 11:40:00|9156.23|9156.23|9159.74|9159.74|9160|9160|9155.69|9155.69|0
1582112700000|2020-02-19 11:45:00|9158.8|9158.8|9153.27|9153.27|9158.8|9158.8|9153.07|9153.07|0
1582113000000|2020-02-19 11:50:00|9153.53|9153.53|9152.15|9152.15|9156.05|9156.05|9152.15|9152.15|0
1582113300000|2020-02-19 11:55:00|9152.4|9152.4|9156.59|9156.59|9156.59|9156.59|9152.35|9152.35|0
1582113600000|2020-02-19 12:00:00|9156.81|9156.81|9160.74|9160.74|9162.21|9162.21|9156.81|9156.81|0
1582113900000|2020-02-19 12:05:00|9159.98|9159.98|9159.67|9159.67|9159.98|9159.98|9157.51|9157.51|0
1582114200000|2020-02-19 12:10:00|9160.03|9160.03|9159.98|9159.98|9163.17|9163.17|9159.64|9159.64|0
1582114500000|2020-02-19 12:15:00|9160.34|9160.34|9146.55|9146.55|9160.6|9160.6|9146.55|9146.55|0
1582114800000|2020-02-19 12:20:00|9146.29|9146.29|9142.59|9142.59|9146.43|9146.43|9142.59|9142.59|0
1582115100000|2020-02-19 12:25:00|9142.2|9142.2|9142.26|9142.26|9144.68|9144.68|9142.2|9142.2|0
1582115400000|2020-02-19 12:30:00|9141.88|9141.88|9142.76|9142.76|9144.05|9144.05|9140.76|9140.76|0
1582115700000|2020-02-19 12:35:00|9142.51|9142.51|9147.16|9147.16|9147.32|9147.32|9142.01|9142.01|0
1582116000000|2020-02-19 12:40:00|9149.09|9149.09|9146.85|9146.85|9149.96|9149.96|9146.85|9146.85|0
1582116300000|2020-02-19 12:45:00|9147.04|9147.04|9149.81|9149.81|9149.87|9149.87|9146.15|9146.15|0
1582116600000|2020-02-19 12:50:00|9150|9150|9149.78|9149.78|9150.28|9150.28|9147.17|9147.17|0
1582116900000|2020-02-19 12:55:00|9149.96|9149.96|9149.2|9149.2|9150.02|9150.02|9148.73|9148.73|0
1582117200000|2020-02-19 13:00:00|9149.04|9149.04|9149.3|9149.3|9151.46|9151.46|9148.76|9148.76|0
1582117500000|2020-02-19 13:05:00|9149.46|9149.46|9151.61|9151.61|9152.59|9152.59|9149.46|9149.46|0
1582117800000|2020-02-19 13:10:00|9151.36|9151.36|9147.44|9147.44|9151.97|9151.97|9147.44|9147.44|0
1582118100000|2020-02-19 13:15:00|9147.26|9147.26|9146.82|9146.82|9147.63|9147.63|9146.44|9146.44|0
1582118400000|2020-02-19 13:20:00|9147.01|9147.01|9153.66|9153.66|9154.98|9154.98|9146.82|9146.82|0
1582118700000|2020-02-19 13:25:00|9153.74|9153.74|9154.17|9154.17|9154.17|9154.17|9151.68|9151.68|0
1582119000000|2020-02-19 13:30:00|9153.9|9153.9|9149.92|9149.92|9154.35|9154.35|9149.23|9149.23|0
1582119300000|2020-02-19 13:35:00|9150.1|9150.1|9150.89|9150.89|9153.87|9153.87|9150.1|9150.1|0
1582119600000|2020-02-19 13:40:00|9150.64|9150.64|9152.32|9152.32|9152.87|9152.87|9148.64|9148.64|0
1582119900000|2020-02-19 13:45:00|9152.13|9152.13|9159.85|9159.85|9160.23|9160.23|9152.13|9152.13|0
1582120200000|2020-02-19 13:50:00|9159.6|9159.6|9151.43|9151.43|9159.73|9159.73|9151.27|9151.27|0
1582120500000|2020-02-19 13:55:00|9151.48|9151.48|9144.57|9144.57|9151.48|9151.48|9144.57|9144.57|0
1582120800000|2020-02-19 14:00:00|9142.64|9142.64|9138.33|9138.33|9143.07|9143.07|9137.65|9137.65|0
1582121100000|2020-02-19 14:05:00|9138.58|9138.58|9141.97|9141.97|9143.9|9143.9|9136.28|9136.28|0
1582121400000|2020-02-19 14:10:00|9142.54|9142.54|9144.35|9144.35|9144.35|9144.35|9142.17|9142.17|0
1582121700000|2020-02-19 14:15:00|9144.17|9144.17|9144.14|9144.14|9144.62|9144.62|9142.02|9142.02|0
1582122000000|2020-02-19 14:20:00|9144.32|9144.32|9142.46|9142.46|9144.75|9144.75|9141.64|9141.64|0
1582122300000|2020-02-19 14:25:00|9142.27|9142.27|9142.46|9142.46|9147.24|9147.24|9141.72|9141.72|0
1582122600000|2020-02-19 14:30:00|9142.65|9142.65|9140.35|9140.35|9146.27|9146.27|9137.83|9137.83|0
1582122900000|2020-02-19 14:35:00|9140.6|9140.6|9147.86|9147.86|9147.86|9147.86|9140.6|9140.6|0
1582123200000|2020-02-19 14:40:00|9148.02|9148.02|9142.38|9142.38|9150.96|9150.96|9142.38|9142.38|0
1582123500000|2020-02-19 14:45:00|9142.56|9142.56|9143.7|9143.7|9146.29|9146.29|9142.32|9142.32|0
1582123800000|2020-02-19 14:50:00|9143.95|9143.95|9138.14|9138.14|9144.56|9144.56|9138.13|9138.13|0
1582124100000|2020-02-19 14:55:00|9137.58|9137.58|9131.36|9131.36|9138.68|9138.68|9131.36|9131.36|0
1582124400000|2020-02-19 15:00:00|9133.84|9133.84|9134.03|9134.03|9135.78|9135.78|9132.13|9132.13|0
1582124700000|2020-02-19 15:05:00|9134.18|9134.18|9134.69|9134.69|9134.69|9134.69|9126.81|9126.81|0
1582125000000|2020-02-19 15:10:00|9134.87|9134.87|9138.35|9138.35|9138.73|9138.73|9134.23|9134.23|0
1582125300000|2020-02-19 15:15:00|9138.41|9138.41|9141.06|9141.06|9145.94|9145.94|9138.41|9138.41|0
1582125600000|2020-02-19 15:20:00|9140.88|9140.88|9143.13|9143.13|9145.15|9145.15|9138.6|9138.6|0
1582125900000|2020-02-19 15:25:00|9143.32|9143.32|9140.89|9140.89|9146.58|9146.58|9140.21|9140.21|0
1582126200000|2020-02-19 15:30:00|9141.05|9141.05|9140.76|9140.76|9143.44|9143.44|9139.33|9139.33|0
1582126500000|2020-02-19 15:35:00|9140.95|9140.95|9139.22|9139.22|9144.39|9144.39|9138.85|9138.85|0
1582126800000|2020-02-19 15:40:00|9139.03|9139.03|9146.05|9146.05|9146.5|9146.5|9139.03|9139.03|0
1582127100000|2020-02-19 15:45:00|9146.43|9146.43|9149.66|9149.66|9149.66|9149.66|9145.01|9145.01|0
1582127400000|2020-02-19 15:50:00|9149.92|9149.92|9144.23|9144.23|9149.92|9149.92|9142.13|9142.13|0
1582127700000|2020-02-19 15:55:00|9144.41|9144.41|9140.4|9140.4|9144.45|9144.45|9137.96|9137.96|0
1582128000000|2020-02-19 16:00:00|9140.59|9140.59|9141.82|9141.82|9141.82|9141.82|9138.55|9138.55|0
1582128300000|2020-02-19 16:05:00|9141.63|9141.63|9143.98|9143.98|9146.65|9146.65|9141.13|9141.13|0
1582128600000|2020-02-19 16:10:00|9143.93|9143.93|9148.42|9148.42|9148.92|9148.92|9143.93|9143.93|0
1582128900000|2020-02-19 16:15:00|9146.49|9146.49|9145.3|9145.3|9147.6|9147.6|9144.4|9144.4|0
1582129200000|2020-02-19 16:20:00|9145.12|9145.12|9149.81|9149.81|9150.07|9150.07|9144.05|9144.05|0
1582129500000|2020-02-19 16:25:00|9149.74|9149.74|9140.63|9140.63|9149.91|9149.91|9138.71|9138.71|0
1582186500000|2020-02-20 08:15:00|9176.52|9176.52|9170.24|9170.24|9178.6|9178.6|9166.72|9166.72|0
1582186800000|2020-02-20 08:20:00|9170.19|9170.19|9158.42|9158.42|9170.19|9170.19|9158.07|9158.07|0
1582187100000|2020-02-20 08:25:00|9158.93|9158.93|9164.19|9164.19|9164.19|9164.19|9155.46|9155.46|0
1582187400000|2020-02-20 08:30:00|9162.26|9162.26|9160.82|9160.82|9165.34|9165.34|9156.54|9156.54|0
1582187700000|2020-02-20 08:35:00|9158.89|9158.89|9151.71|9151.71|9158.89|9158.89|9144.63|9144.63|0
1582188000000|2020-02-20 08:40:00|9152.22|9152.22|9145.94|9145.94|9152.74|9152.74|9145.94|9145.94|0
1582188300000|2020-02-20 08:45:00|9145.68|9145.68|9153.36|9153.36|9153.92|9153.92|9145.68|9145.68|0
1582188600000|2020-02-20 08:50:00|9153.41|9153.41|9149.94|9149.94|9155.74|9155.74|9148.81|9148.81|0
1582188900000|2020-02-20 08:55:00|9150.43|9150.43|9145.48|9145.48|9150.94|9150.94|9145.04|9145.04|0
1582189200000|2020-02-20 09:00:00|9145.3|9145.3|9136.08|9136.08|9145.62|9145.62|9135.24|9135.24|0
1582189500000|2020-02-20 09:05:00|9135.92|9135.92|9140.42|9140.42|9140.42|9140.42|9131.48|9131.48|0
1582189800000|2020-02-20 09:10:00|9138.48|9138.48|9147.34|9147.34|9148.25|9148.25|9137.73|9137.73|0
1582190100000|2020-02-20 09:15:00|9147.61|9147.61|9143.63|9143.63|9148.28|9148.28|9143.12|9143.12|0
1582190400000|2020-02-20 09:20:00|9143.2|9143.2|9137.82|9137.82|9143.55|9143.55|9137.24|9137.24|0
1582190700000|2020-02-20 09:25:00|9137.98|9137.98|9141.15|9141.15|9141.15|9141.15|9132.65|9132.65|0
1582191000000|2020-02-20 09:30:00|9139.22|9139.22|9143.54|9143.54|9144.47|9144.47|9136.62|9136.62|0
1582191300000|2020-02-20 09:35:00|9143.7|9143.7|9150.85|9150.85|9151.25|9151.25|9141.95|9141.95|0
1582191600000|2020-02-20 09:40:00|9151.11|9151.11|9150.95|9150.95|9152.69|9152.69|9149.55|9149.55|0
1582191900000|2020-02-20 09:45:00|9150.84|9150.84|9148.62|9148.62|9150.98|9150.98|9145.55|9145.55|0
1582192200000|2020-02-20 09:50:00|9149.38|9149.38|9155.5|9155.5|9159.26|9159.26|9149.38|9149.38|0
1582192500000|2020-02-20 09:55:00|9155.31|9155.31|9160.17|9160.17|9160.17|9160.17|9152.34|9152.34|0
1582192800000|2020-02-20 10:00:00|9162.1|9162.1|9162.72|9162.72|9163.2|9163.2|9154.7|9154.7|0
1582193100000|2020-02-20 10:05:00|9162.98|9162.98|9163.17|9163.17|9163.66|9163.66|9158.42|9158.42|0
1582193400000|2020-02-20 10:10:00|9163.36|9163.36|9159.93|9159.93|9165.13|9165.13|9159.93|9159.93|0
1582193700000|2020-02-20 10:15:00|9159.67|9159.67|9154.32|9154.32|9159.67|9159.67|9154.32|9154.32|0
1582194000000|2020-02-20 10:20:00|9154.13|9154.13|9145.69|9145.69|9154.13|9154.13|9145.21|9145.21|0
1582194300000|2020-02-20 10:25:00|9145.95|9145.95|9150.2|9150.2|9153.36|9153.36|9145.95|9145.95|0
1582194600000|2020-02-20 10:30:00|9150.39|9150.39|9146.73|9146.73|9151.13|9151.13|9144.47|9144.47|0
1582194900000|2020-02-20 10:35:00|9146.54|9146.54|9139.98|9139.98|9146.91|9146.91|9139.98|9139.98|0
1582195200000|2020-02-20 10:40:00|9139.48|9139.48|9139.57|9139.57|9141.76|9141.76|9138.62|9138.62|0
1582195500000|2020-02-20 10:45:00|9139.39|9139.39|9134.72|9134.72|9139.39|9139.39|9134.01|9134.01|0
1582195800000|2020-02-20 10:50:00|9134.98|9134.98|9142.08|9142.08|9147.13|9147.13|9134.82|9134.82|0
1582196100000|2020-02-20 10:55:00|9142.33|9142.33|9144.75|9144.75|9146.11|9146.11|9141.57|9141.57|0
1582196400000|2020-02-20 11:00:00|9144.49|9144.49|9147.08|9147.08|9148.34|9148.34|9141.27|9141.27|0
1582196700000|2020-02-20 11:05:00|9146.98|9146.98|9151.28|9151.28|9151.28|9151.28|9146.01|9146.01|0
1582197000000|2020-02-20 11:10:00|9150.53|9150.53|9149.86|9149.86|9151.18|9151.18|9148.43|9148.43|0
1582197300000|2020-02-20 11:15:00|9150.18|9150.18|9159.9|9159.9|9160.16|9160.16|9149.54|9149.54|0
1582197600000|2020-02-20 11:20:00|9159.85|9159.85|9162.61|9162.61|9162.99|9162.99|9157.27|9157.27|0
1582197900000|2020-02-20 11:25:00|9162.29|9162.29|9159.89|9159.89|9164.78|9164.78|9159.89|9159.89|0
1582198200000|2020-02-20 11:30:00|9160.26|9160.26|9163.51|9163.51|9165.29|9165.29|9159.35|9159.35|0
1582198500000|2020-02-20 11:35:00|9163.7|9163.7|9161.03|9161.03|9167.3|9167.3|9161.03|9161.03|0
1582198800000|2020-02-20 11:40:00|9160.82|9160.82|9164.41|9164.41|9164.5|9164.5|9157.48|9157.48|0
1582199100000|2020-02-20 11:45:00|9164.23|9164.23|9152.69|9152.69|9164.23|9164.23|9152.66|9152.66|0
1582199400000|2020-02-20 11:50:00|9152.53|9152.53|9144.7|9144.7|9152.53|9152.53|9143.64|9143.64|0
1582199700000|2020-02-20 11:55:00|9144.95|9144.95|9140.11|9140.11|9144.95|9144.95|9135.49|9135.49|0
1582200000000|2020-02-20 12:00:00|9138.18|9138.18|9148.41|9148.41|9149.85|9149.85|9135.98|9135.98|0
1582200300000|2020-02-20 12:05:00|9146.48|9146.48|9151.18|9151.18|9152|9152|9144.68|9144.68|0
1582200600000|2020-02-20 12:10:00|9151.75|9151.75|9151.14|9151.14|9151.75|9151.75|9149.68|9149.68|0
1582200900000|2020-02-20 12:15:00|9153.07|9153.07|9162.14|9162.14|9162.14|9162.14|9153.07|9153.07|0
1582201200000|2020-02-20 12:20:00|9161.9|9161.9|9159.05|9159.05|9163.46|9163.46|9158.5|9158.5|0
1582201500000|2020-02-20 12:25:00|9158.89|9158.89|9154.15|9154.15|9161.43|9161.43|9154.15|9154.15|0
1582201800000|2020-02-20 12:30:00|9154.2|9154.2|9152.95|9152.95|9154.79|9154.79|9152.89|9152.89|0
1582202100000|2020-02-20 12:35:00|9153.14|9153.14|9149.97|9149.97|9153.82|9153.82|9149.97|9149.97|0
1582202400000|2020-02-20 12:40:00|9150.02|9150.02|9150.88|9150.88|9151|9151|9149.37|9149.37|0
1582202700000|2020-02-20 12:45:00|9150.51|9150.51|9153.3|9153.3|9153.55|9153.55|9150.43|9150.43|0
1582203000000|2020-02-20 12:50:00|9153.05|9153.05|9157.63|9157.63|9159.51|9159.51|9152.49|9152.49|0
1582203300000|2020-02-20 12:55:00|9157.82|9157.82|9160.23|9160.23|9161.4|9161.4|9157.82|9157.82|0
1582203600000|2020-02-20 13:00:00|9160.49|9160.49|9158.49|9158.49|9160.49|9160.49|9157.17|9157.17|0
1582203900000|2020-02-20 13:05:00|9158.74|9158.74|9158.6|9158.6|9160.75|9160.75|9158.36|9158.36|0
1582204200000|2020-02-20 13:10:00|9158.35|9158.35|9159.64|9159.64|9162.39|9162.39|9157.03|9157.03|0
1582204500000|2020-02-20 13:15:00|9159.39|9159.39|9165.09|9165.09|9166.49|9166.49|9158.37|9158.37|0
1582204800000|2020-02-20 13:20:00|9164.87|9164.87|9164.32|9164.32|9165.91|9165.91|9161.87|9161.87|0
1582205100000|2020-02-20 13:25:00|9164.11|9164.11|9164.28|9164.28|9164.94|9164.94|9163.2|9163.2|0
1582205400000|2020-02-20 13:30:00|9164.64|9164.64|9160.37|9160.37|9172.22|9172.22|9160.37|9160.37|0
1582205700000|2020-02-20 13:35:00|9160.21|9160.21|9156.94|9156.94|9160.56|9160.56|9153.43|9153.43|0
1582206000000|2020-02-20 13:40:00|9156.78|9156.78|9157.94|9157.94|9160.83|9160.83|9156.14|9156.14|0
1582206300000|2020-02-20 13:45:00|9157.78|9157.78|9159.9|9159.9|9161.44|9161.44|9156.67|9156.67|0
1582206600000|2020-02-20 13:50:00|9160.06|9160.06|9162.28|9162.28|9162.28|9162.28|9158.08|9158.08|0
1582206900000|2020-02-20 13:55:00|9162.47|9162.47|9170.21|9170.21|9174.89|9174.89|9162.31|9162.31|0
1582207200000|2020-02-20 14:00:00|9169.95|9169.95|9164.12|9164.12|9169.95|9169.95|9163.25|9163.25|0
1582207500000|2020-02-20 14:05:00|9164.88|9164.88|9165.92|9165.92|9166.7|9166.7|9163.15|9163.15|0
1582207800000|2020-02-20 14:10:00|9167.86|9167.86|9170.49|9170.49|9172.31|9172.31|9167.86|9167.86|0
1582208100000|2020-02-20 14:15:00|9170.67|9170.67|9174.15|9174.15|9174.15|9174.15|9167.7|9167.7|0
1582208400000|2020-02-20 14:20:00|9174.34|9174.34|9177.51|9177.51|9177.51|9177.51|9171.08|9171.08|0
1582208700000|2020-02-20 14:25:00|9177.33|9177.33|9174.71|9174.71|9177.33|9177.33|9171.09|9171.09|0
1582209000000|2020-02-20 14:30:00|9174.9|9174.9|9183.52|9183.52|9185.08|9185.08|9174.51|9174.51|0
1582209300000|2020-02-20 14:35:00|9183.2|9183.2|9181.65|9181.65|9183.2|9183.2|9174.92|9174.92|0
1582209600000|2020-02-20 14:40:00|9181.75|9181.75|9180.75|9180.75|9182.35|9182.35|9176.8|9176.8|0
1582209900000|2020-02-20 14:45:00|9180.25|9180.25|9172.76|9172.76|9180.25|9180.25|9171.4|9171.4|0
1582210200000|2020-02-20 14:50:00|9172.66|9172.66|9178.76|9178.76|9179.65|9179.65|9172.5|9172.5|0
1582210500000|2020-02-20 14:55:00|9178.92|9178.92|9180.65|9180.65|9181.6|9181.6|9178.73|9178.73|0
1582210800000|2020-02-20 15:00:00|9180.49|9180.49|9187.88|9187.88|9188.02|9188.02|9180.49|9180.49|0
1582211100000|2020-02-20 15:05:00|9188.04|9188.04|9192.33|9192.33|9195.66|9195.66|9188.04|9188.04|0
1582211400000|2020-02-20 15:10:00|9192.69|9192.69|9203.27|9203.27|9203.32|9203.32|9192.44|9192.44|0
1582211700000|2020-02-20 15:15:00|9203.59|9203.59|9201.74|9201.74|9205.52|9205.52|9201.5|9201.5|0
1582212000000|2020-02-20 15:20:00|9201.93|9201.93|9197.61|9197.61|9202.63|9202.63|9195.02|9195.02|0
1582212300000|2020-02-20 15:25:00|9197.45|9197.45|9195.47|9195.47|9200.01|9200.01|9195.13|9195.13|0
1582212600000|2020-02-20 15:30:00|9195.63|9195.63|9205.16|9205.16|9208.62|9208.62|9195.63|9195.63|0
1582212900000|2020-02-20 15:35:00|9205.41|9205.41|9209.54|9209.54|9211.29|9211.29|9204.88|9204.88|0
1582213200000|2020-02-20 15:40:00|9209.45|9209.45|9207.94|9207.94|9209.61|9209.61|9206.76|9206.76|0
1582213500000|2020-02-20 15:45:00|9207.44|9207.44|9204.36|9204.36|9212.01|9212.01|9203.41|9203.41|0
1582213800000|2020-02-20 15:50:00|9204.52|9204.52|9200.43|9200.43|9207.41|9207.41|9200.43|9200.43|0
1582214100000|2020-02-20 15:55:00|9200.48|9200.48|9197.46|9197.46|9201.3|9201.3|9196.85|9196.85|0
1582214400000|2020-02-20 16:00:00|9197.28|9197.28|9192.07|9192.07|9197.41|9197.41|9190.19|9190.19|0
1582214700000|2020-02-20 16:05:00|9191.88|9191.88|9190.79|9190.79|9193.78|9193.78|9190.31|9190.31|0
1582215000000|2020-02-20 16:10:00|9188.85|9188.85|9181.6|9181.6|9189.09|9189.09|9181.6|9181.6|0
1582215300000|2020-02-20 16:15:00|9181.55|9181.55|9179.03|9179.03|9181.95|9181.95|9175.53|9175.53|0
1582215600000|2020-02-20 16:20:00|9178.78|9178.78|9181.97|9181.97|9182.58|9182.58|9177.42|9177.42|0
1582215900000|2020-02-20 16:25:00|9181.81|9181.81|9161.21|9161.21|9182.1|9182.1|9159.28|9159.28|0
1582272900000|2020-02-21 08:15:00|9122.97|9122.97|9135.9|9135.9|9140.11|9140.11|9121.41|9121.41|0
1582273200000|2020-02-21 08:20:00|9135.85|9135.85|9122.83|9122.83|9136.03|9136.03|9121.65|9121.65|0
1582273500000|2020-02-21 08:25:00|9124.76|9124.76|9119.26|9119.26|9126.02|9126.02|9116.97|9116.97|0
1582273800000|2020-02-21 08:30:00|9122.12|9122.12|9132.6|9132.6|9147.3|9147.3|9122.12|9122.12|0
1582274100000|2020-02-21 08:35:00|9133.09|9133.09|9136.63|9136.63|9138.8|9138.8|9131.77|9131.77|0
1582274400000|2020-02-21 08:40:00|9136.38|9136.38|9124.31|9124.31|9140.2|9140.2|9122.28|9122.28|0
1582274700000|2020-02-21 08:45:00|9123.56|9123.56|9098.97|9098.97|9127.35|9127.35|9098.97|9098.97|0
1582275000000|2020-02-21 08:50:00|9098.6|9098.6|9095.4|9095.4|9099.45|9099.45|9091.93|9091.93|0
1582275300000|2020-02-21 08:55:00|9095.77|9095.77|9091.18|9091.18|9095.96|9095.96|9088.79|9088.79|0
1582275600000|2020-02-21 09:00:00|9091.36|9091.36|9097.82|9097.82|9101.62|9101.62|9091.11|9091.11|0
1582275900000|2020-02-21 09:05:00|9098.07|9098.07|9099.33|9099.33|9101.1|9101.1|9094.16|9094.16|0
1582276200000|2020-02-21 09:10:00|9099.14|9099.14|9095.21|9095.21|9100.79|9100.79|9094.49|9094.49|0
1582276500000|2020-02-21 09:15:00|9093.28|9093.28|9091.28|9091.28|9093.31|9093.31|9087.84|9087.84|0
1582276800000|2020-02-21 09:20:00|9090.92|9090.92|9086.11|9086.11|9091.94|9091.94|9085.63|9085.63|0
1582277100000|2020-02-21 09:25:00|9086.29|9086.29|9097.71|9097.71|9097.71|9097.71|9086.29|9086.29|0
1582277400000|2020-02-21 09:30:00|9096.95|9096.95|9097.17|9097.17|9098.2|9098.2|9095.21|9095.21|0
1582277700000|2020-02-21 09:35:00|9096.85|9096.85|9104.1|9104.1|9104.1|9104.1|9094.86|9094.86|0
1582278000000|2020-02-21 09:40:00|9102.98|9102.98|9104.65|9104.65|9104.65|9104.65|9096.88|9096.88|0
1582278300000|2020-02-21 09:45:00|9104.9|9104.9|9097.65|9097.65|9104.9|9104.9|9097.65|9097.65|0
1582278600000|2020-02-21 09:50:00|9097|9097|9084.75|9084.75|9097|9097|9083.06|9083.06|0
1582278900000|2020-02-21 09:55:00|9085.01|9085.01|9092.99|9092.99|9094.3|9094.3|9084.2|9084.2|0
1582279200000|2020-02-21 10:00:00|9093.15|9093.15|9103.13|9103.13|9103.88|9103.88|9092.67|9092.67|0
1582279500000|2020-02-21 10:05:00|9103.29|9103.29|9097.38|9097.38|9103.55|9103.55|9095.19|9095.19|0
1582279800000|2020-02-21 10:10:00|9097|9097|9096.84|9096.84|9097|9097|9096.84|9096.84|0
1582280100000|2020-02-21 10:15:00|9094.91|9094.91|9106.95|9106.95|9107.64|9107.64|9094.91|9094.91|0
1582280400000|2020-02-21 10:20:00|9107.34|9107.34|9113.84|9113.84|9116.46|9116.46|9107.34|9107.34|0
1582280700000|2020-02-21 10:25:00|9114.1|9114.1|9114.09|9114.09|9115.8|9115.8|9108.54|9108.54|0
1582281000000|2020-02-21 10:30:00|9113.61|9113.61|9111.32|9111.32|9114|9114|9109.65|9109.65|0
1582281300000|2020-02-21 10:35:00|9111.83|9111.83|9113.61|9113.61|9113.8|9113.8|9110.17|9110.17|0
1582281600000|2020-02-21 10:40:00|9113.8|9113.8|9115.26|9115.26|9118.35|9118.35|9113.8|9113.8|0
1582281900000|2020-02-21 10:45:00|9115.1|9115.1|9119.11|9119.11|9122.09|9122.09|9115.1|9115.1|0
1582282200000|2020-02-21 10:50:00|9118.86|9118.86|9129.94|9129.94|9130.19|9130.19|9118.54|9118.54|0
1582282500000|2020-02-21 10:55:00|9130.1|9130.1|9128.23|9128.23|9130.51|9130.51|9126|9126|0
1582282800000|2020-02-21 11:00:00|9128.52|9128.52|9129.78|9129.78|9133.26|9133.26|9128.52|9128.52|0
1582283100000|2020-02-21 11:05:00|9130.28|9130.28|9122.94|9122.94|9132.92|9132.92|9122.94|9122.94|0
1582283400000|2020-02-21 11:10:00|9123.13|9123.13|9118.09|9118.09|9123.95|9123.95|9117.46|9117.46|0
1582283700000|2020-02-21 11:15:00|9118.28|9118.28|9119.5|9119.5|9120.43|9120.43|9115.84|9115.84|0
1582284000000|2020-02-21 11:20:00|9119.18|9119.18|9112.79|9112.79|9119.18|9119.18|9111.29|9111.29|0
1582284300000|2020-02-21 11:25:00|9113.27|9113.27|9113.83|9113.83|9115.53|9115.53|9112.41|9112.41|0
1582284600000|2020-02-21 11:30:00|9113.99|9113.99|9112.6|9112.6|9114.34|9114.34|9110.81|9110.81|0
1582284900000|2020-02-21 11:35:00|9112.27|9112.27|9114.32|9114.32|9114.32|9114.32|9109.83|9109.83|0
1582285200000|2020-02-21 11:40:00|9114.58|9114.58|9114.83|9114.83|9115.32|9115.32|9110.07|9110.07|0
1582285500000|2020-02-21 11:45:00|9115.09|9115.09|9116.41|9116.41|9117.72|9117.72|9114.34|9114.34|0
1582285800000|2020-02-21 11:50:00|9116.66|9116.66|9114.8|9114.8|9116.66|9116.66|9114.62|9114.62|0
1582286100000|2020-02-21 11:55:00|9115.18|9115.18|9107.74|9107.74|9115.18|9115.18|9107.03|9107.03|0
1582286400000|2020-02-21 12:00:00|9103.87|9103.87|9109.61|9109.61|9109.61|9109.61|9102.94|9102.94|0
1582286700000|2020-02-21 12:05:00|9109.66|9109.66|9111.9|9111.9|9112.49|9112.49|9109.5|9109.5|0
1582287000000|2020-02-21 12:10:00|9112.16|9112.16|9115.41|9115.41|9116.07|9116.07|9111.84|9111.84|0
1582287300000|2020-02-21 12:15:00|9115.57|9115.57|9114.52|9114.52|9116.97|9116.97|9113.16|9113.16|0
1582287600000|2020-02-21 12:20:00|9114.71|9114.71|9120.77|9120.77|9120.81|9120.81|9114.49|9114.49|0
1582287900000|2020-02-21 12:25:00|9120.93|9120.93|9119.95|9119.95|9120.93|9120.93|9116.5|9116.5|0
1582288200000|2020-02-21 12:30:00|9119.7|9119.7|9116.62|9116.62|9120.92|9120.92|9114.81|9114.81|0
1582288500000|2020-02-21 12:35:00|9116.8|9116.8|9114.96|9114.96|9116.8|9116.8|9114.95|9114.95|0
1582288800000|2020-02-21 12:40:00|9114.58|9114.58|9115.01|9115.01|9115.47|9115.47|9113.8|9113.8|0
1582289100000|2020-02-21 12:45:00|9116.95|9116.95|9120.28|9120.28|9121.53|9121.53|9115.01|9115.01|0
1582289400000|2020-02-21 12:50:00|9119.96|9119.96|9112|9112|9120.44|9120.44|9112|9112|0
1582289700000|2020-02-21 12:55:00|9112.18|9112.18|9110.49|9110.49|9112.77|9112.77|9110.25|9110.25|0
1582290000000|2020-02-21 13:00:00|9110.87|9110.87|9109.18|9109.18|9113.88|9113.88|9108.6|9108.6|0
1582290300000|2020-02-21 13:05:00|9108.99|9108.99|9108.66|9108.66|9109.97|9109.97|9107.89|9107.89|0
1582290600000|2020-02-21 13:10:00|9108.91|9108.91|9110.42|9110.42|9111.44|9111.44|9108.38|9108.38|0
1582290900000|2020-02-21 13:15:00|9110.61|9110.61|9107.88|9107.88|9115.29|9115.29|9107.88|9107.88|0
1582291200000|2020-02-21 13:20:00|9107.63|9107.63|9105.07|9105.07|9107.63|9107.63|9103.14|9103.14|0
1582291500000|2020-02-21 13:25:00|9107|9107|9111.07|9111.07|9111.07|9111.07|9107|9107|0
1582291800000|2020-02-21 13:30:00|9110.91|9110.91|9109.75|9109.75|9112.51|9112.51|9107.77|9107.77|0
1582292100000|2020-02-21 13:35:00|9109.93|9109.93|9110.37|9110.37|9111.11|9111.11|9108.03|9108.03|0
1582292400000|2020-02-21 13:40:00|9110.62|9110.62|9109.8|9109.8|9110.62|9110.62|9108.98|9108.98|0
1582292700000|2020-02-21 13:45:00|9110.23|9110.23|9115.29|9115.29|9115.29|9115.29|9110.23|9110.23|0
1582293000000|2020-02-21 13:50:00|9115.34|9115.34|9109.13|9109.13|9115.59|9115.59|9108.71|9108.71|0
1582293300000|2020-02-21 13:55:00|9108.97|9108.97|9104.84|9104.84|9110.25|9110.25|9104.84|9104.84|0
1582293600000|2020-02-21 14:00:00|9105.32|9105.32|9105.55|9105.55|9108.17|9108.17|9103.25|9103.25|0
1582293900000|2020-02-21 14:05:00|9105.74|9105.74|9111.07|9111.07|9111.07|9111.07|9105.74|9105.74|0
1582294200000|2020-02-21 14:10:00|9110.75|9110.75|9105.42|9105.42|9110.75|9110.75|9104.92|9104.92|0
1582294500000|2020-02-21 14:15:00|9105.48|9105.48|9107.67|9107.67|9107.67|9107.67|9103.15|9103.15|0
1582294800000|2020-02-21 14:20:00|9107.61|9107.61|9107.25|9107.25|9108.55|9108.55|9107.25|9107.25|0
1582295100000|2020-02-21 14:25:00|9107.14|9107.14|9109.88|9109.88|9110.65|9110.65|9107.14|9107.14|0
1582295400000|2020-02-21 14:30:00|9109.63|9109.63|9105.37|9105.37|9111.07|9111.07|9105.37|9105.37|0
1582295700000|2020-02-21 14:35:00|9105.21|9105.21|9093.03|9093.03|9105.21|9105.21|9093.03|9093.03|0
1582296000000|2020-02-21 14:40:00|9091.1|9091.1|9089.06|9089.06|9091.19|9091.19|9083.42|9083.42|0
1582296300000|2020-02-21 14:45:00|9088.62|9088.62|9065.41|9065.41|9088.62|9088.62|9063.45|9063.45|0
1582296600000|2020-02-21 14:50:00|9064.91|9064.91|9074.69|9074.69|9079.9|9079.9|9064.91|9064.91|0
1582296900000|2020-02-21 14:55:00|9074.64|9074.64|9075.65|9075.65|9077.47|9077.47|9073.78|9073.78|0
1582297200000|2020-02-21 15:00:00|9075.28|9075.28|9062.44|9062.44|9075.28|9075.28|9061.27|9061.27|0
1582297500000|2020-02-21 15:05:00|9062.28|9062.28|9068.59|9068.59|9071.14|9071.14|9062.28|9062.28|0
1582297800000|2020-02-21 15:10:00|9068.27|9068.27|9056.95|9056.95|9068.27|9068.27|9054.68|9054.68|0
1582298100000|2020-02-21 15:15:00|9056.19|9056.19|9047.1|9047.1|9057.58|9057.58|9046.6|9046.6|0
1582298400000|2020-02-21 15:20:00|9047.02|9047.02|9057|9057|9057.29|9057.29|9046.94|9046.94|0
1582298700000|2020-02-21 15:25:00|9056.84|9056.84|9048.65|9048.65|9058.14|9058.14|9048.64|9048.64|0
1582299000000|2020-02-21 15:30:00|9048.49|9048.49|9048.27|9048.27|9048.95|9048.95|9045.12|9045.12|0
1582299300000|2020-02-21 15:35:00|9049.22|9049.22|9044.84|9044.84|9050.16|9050.16|9042.25|9042.25|0
1582299600000|2020-02-21 15:40:00|9044.74|9044.74|9042.63|9042.63|9045.11|9045.11|9041.32|9041.32|0
1582299900000|2020-02-21 15:45:00|9042.88|9042.88|9039.92|9039.92|9042.88|9042.88|9035.36|9035.36|0
1582300200000|2020-02-21 15:50:00|9039.6|9039.6|9042.99|9042.99|9043.79|9043.79|9039.09|9039.09|0
1582300500000|2020-02-21 15:55:00|9043.05|9043.05|9048.12|9048.12|9049.6|9049.6|9043.05|9043.05|0
1582300800000|2020-02-21 16:00:00|9048.31|9048.31|9057.38|9057.38|9057.38|9057.38|9045.36|9045.36|0
1582301100000|2020-02-21 16:05:00|9057.21|9057.21|9053.16|9053.16|9057.47|9057.47|9053.16|9053.16|0
1582301400000|2020-02-21 16:10:00|9052.66|9052.66|9052.86|9052.86|9053.99|9053.99|9050.98|9050.98|0
1582301700000|2020-02-21 16:15:00|9053.04|9053.04|9052.55|9052.55|9056.38|9056.38|9052.53|9052.53|0
1582302000000|2020-02-21 16:20:00|9052.63|9052.63|9057.23|9057.23|9061.12|9061.12|9052.56|9052.56|0
1582302300000|2020-02-21 16:25:00|9057.15|9057.15|9066.41|9066.41|9067.16|9067.16|9056.9|9056.9|0
1582532100000|2020-02-24 08:15:00|8921.35|8921.35|8928.24|8928.24|8932.52|8932.52|8918.89|8918.89|0
1582532400000|2020-02-24 08:20:00|8928.75|8928.75|8919.11|8919.11|8934.1|8934.1|8917.91|8917.91|0
1582532700000|2020-02-24 08:25:00|8920.08|8920.08|8903.08|8903.08|8923.41|8923.41|8903.08|8903.08|0
1582533000000|2020-02-24 08:30:00|8901.88|8901.88|8879.65|8879.65|8901.88|8901.88|8876.72|8876.72|0
1582533300000|2020-02-24 08:35:00|8879.91|8879.91|8905.93|8905.93|8905.93|8905.93|8879.39|8879.39|0
1582533600000|2020-02-24 08:40:00|8907.69|8907.69|8892.92|8892.92|8911.3|8911.3|8890.11|8890.11|0
1582533900000|2020-02-24 08:45:00|8893.11|8893.11|8882.44|8882.44|8899.22|8899.22|8878.78|8878.78|0
1582534200000|2020-02-24 08:50:00|8882.7|8882.7|8903.15|8903.15|8904.78|8904.78|8882.7|8882.7|0
1582534500000|2020-02-24 08:55:00|8902.35|8902.35|8895.65|8895.65|8908.27|8908.27|8894.38|8894.38|0
1582534800000|2020-02-24 09:00:00|8895.19|8895.19|8886.94|8886.94|8898.55|8898.55|8883.99|8883.99|0
1582535100000|2020-02-24 09:05:00|8886.76|8886.76|8895.7|8895.7|8897.02|8897.02|8886.06|8886.06|0
1582535400000|2020-02-24 09:10:00|8895.96|8895.96|8879.51|8879.51|8896.22|8896.22|8878.17|8878.17|0
1582535700000|2020-02-24 09:15:00|8879.25|8879.25|8871.87|8871.87|8881.61|8881.61|8871.62|8871.62|0
1582536000000|2020-02-24 09:20:00|8871.36|8871.36|8872.32|8872.32|8878.14|8878.14|8868.08|8868.08|0
1582536300000|2020-02-24 09:25:00|8872.57|8872.57|8859.22|8859.22|8872.57|8872.57|8855.94|8855.94|0
1582536600000|2020-02-24 09:30:00|8859.12|8859.12|8859.7|8859.7|8864.85|8864.85|8856.39|8856.39|0
1582536900000|2020-02-24 09:35:00|8861.63|8861.63|8872.45|8872.45|8872.45|8872.45|8857.22|8857.22|0
1582537200000|2020-02-24 09:40:00|8872.2|8872.2|8869.29|8869.29|8872.2|8872.2|8853.68|8853.68|0
1582537500000|2020-02-24 09:45:00|8868.53|8868.53|8879.6|8879.6|8880.57|8880.57|8867.62|8867.62|0
1582537800000|2020-02-24 09:50:00|8879.97|8879.97|8874.92|8874.92|8879.97|8879.97|8874.22|8874.22|0
1582538100000|2020-02-24 09:55:00|8875.11|8875.11|8878.37|8878.37|8882.13|8882.13|8875.11|8875.11|0
1582538400000|2020-02-24 10:00:00|8878.11|8878.11|8869.39|8869.39|8878.61|8878.61|8863.22|8863.22|0
1582538700000|2020-02-24 10:05:00|8869.07|8869.07|8853.96|8853.96|8872.4|8872.4|8853.31|8853.31|0
1582539000000|2020-02-24 10:10:00|8854.61|8854.61|8841.52|8841.52|8854.61|8854.61|8841.27|8841.27|0
1582539300000|2020-02-24 10:15:00|8842.03|8842.03|8844.33|8844.33|8848.43|8848.43|8842.03|8842.03|0
1582539600000|2020-02-24 10:20:00|8844.08|8844.08|8836.62|8836.62|8845.07|8845.07|8835.26|8835.26|0
1582539900000|2020-02-24 10:25:00|8837|8837|8829.64|8829.64|8838.3|8838.3|8828.57|8828.57|0
1582540200000|2020-02-24 10:30:00|8829.9|8829.9|8820.29|8820.29|8829.9|8829.9|8819.83|8819.83|0
1582540500000|2020-02-24 10:35:00|8820.24|8820.24|8820.3|8820.3|8821.96|8821.96|8817.48|8817.48|0
1582540800000|2020-02-24 10:40:00|8820.48|8820.48|8821.6|8821.6|8824.53|8824.53|8819.45|8819.45|0
1582541100000|2020-02-24 10:45:00|8821.79|8821.79|8818.16|8818.16|8826.07|8826.07|8816.9|8816.9|0
1582541400000|2020-02-24 10:50:00|8818.05|8818.05|8818.08|8818.08|8823.16|8823.16|8815.91|8815.91|0
1582541700000|2020-02-24 10:55:00|8817.89|8817.89|8818.7|8818.7|8823.24|8823.24|8817.6|8817.6|0
1582542000000|2020-02-24 11:00:00|8818.95|8818.95|8821.11|8821.11|8821.11|8821.11|8814.2|8814.2|0
1582542300000|2020-02-24 11:05:00|8821.36|8821.36|8809.98|8809.98|8821.36|8821.36|8808.47|8808.47|0
1582542600000|2020-02-24 11:10:00|8809.6|8809.6|8823.45|8823.45|8826.85|8826.85|8809.6|8809.6|0
1582542900000|2020-02-24 11:15:00|8823.19|8823.19|8821.16|8821.16|8823.19|8823.19|8811.52|8811.52|0
1582543200000|2020-02-24 11:20:00|8821.67|8821.67|8818.85|8818.85|8829.21|8829.21|8818.85|8818.85|0
1582543500000|2020-02-24 11:25:00|8818.74|8818.74|8818.43|8818.43|8818.93|8818.93|8806.99|8806.99|0
1582543800000|2020-02-24 11:30:00|8818.68|8818.68|8821.4|8821.4|8821.59|8821.59|8817.93|8817.93|0
1582544100000|2020-02-24 11:35:00|8820.59|8820.59|8832.39|8832.39|8834.17|8834.17|8816.42|8816.42|0
1582544400000|2020-02-24 11:40:00|8832.23|8832.23|8827.45|8827.45|8836.02|8836.02|8826.7|8826.7|0
1582544700000|2020-02-24 11:45:00|8827.7|8827.7|8826.58|8826.58|8828.08|8828.08|8824.61|8824.61|0
1582545000000|2020-02-24 11:50:00|8826.9|8826.9|8830.42|8830.42|8830.51|8830.51|8826.33|8826.33|0
1582545300000|2020-02-24 11:55:00|8830.74|8830.74|8828.97|8828.97|8832.53|8832.53|8828.36|8828.36|0
1582545600000|2020-02-24 12:00:00|8830.51|8830.51|8846.13|8846.13|8848.78|8848.78|8828.54|8828.54|0
1582545900000|2020-02-24 12:05:00|8846.45|8846.45|8860.58|8860.58|8860.58|8860.58|8846.45|8846.45|0
1582546200000|2020-02-24 12:10:00|8860.77|8860.77|8858.73|8858.73|8867.22|8867.22|8858.73|8858.73|0
1582546500000|2020-02-24 12:15:00|8858.89|8858.89|8855.78|8855.78|8859.67|8859.67|8854.15|8854.15|0
1582546800000|2020-02-24 12:20:00|8855.97|8855.97|8850.44|8850.44|8856.41|8856.41|8850.1|8850.1|0
1582547100000|2020-02-24 12:25:00|8850.26|8850.26|8850.99|8850.99|8851.19|8851.19|8847.3|8847.3|0
1582547400000|2020-02-24 12:30:00|8851.05|8851.05|8857.1|8857.1|8857.1|8857.1|8847.04|8847.04|0
1582547700000|2020-02-24 12:35:00|8856.84|8856.84|8851.25|8851.25|8857.02|8857.02|8850.34|8850.34|0
1582548000000|2020-02-24 12:40:00|8850.93|8850.93|8845.53|8845.53|8852.73|8852.73|8844.56|8844.56|0
1582548300000|2020-02-24 12:45:00|8845.42|8845.42|8841.05|8841.05|8845.42|8845.42|8840.29|8840.29|0
1582548600000|2020-02-24 12:50:00|8840.87|8840.87|8828.06|8828.06|8840.94|8840.94|8828.06|8828.06|0
1582548900000|2020-02-24 12:55:00|8827.96|8827.96|8827.01|8827.01|8830.84|8830.84|8825.6|8825.6|0
1582549200000|2020-02-24 13:00:00|8826.83|8826.83|8826.21|8826.21|8831.33|8831.33|8825.82|8825.82|0
1582549500000|2020-02-24 13:05:00|8826.05|8826.05|8829.75|8829.75|8830.24|8830.24|8825.22|8825.22|0
1582549800000|2020-02-24 13:10:00|8830.11|8830.11|8835.96|8835.96|8838.1|8838.1|8828.18|8828.18|0
1582550100000|2020-02-24 13:15:00|8835.63|8835.63|8830.61|8830.61|8838.05|8838.05|8830.6|8830.6|0
1582550400000|2020-02-24 13:20:00|8830.11|8830.11|8821.53|8821.53|8830.8|8830.8|8821.53|8821.53|0
1582550700000|2020-02-24 13:25:00|8821.78|8821.78|8822.07|8822.07|8822.19|8822.19|8820.03|8820.03|0
1582551000000|2020-02-24 13:30:00|8821.92|8821.92|8804.67|8804.67|8823.62|8823.62|8802.61|8802.61|0
1582551300000|2020-02-24 13:35:00|8805.17|8805.17|8811.14|8811.14|8811.35|8811.35|8805.17|8805.17|0
1582551600000|2020-02-24 13:40:00|8811.3|8811.3|8809.21|8809.21|8811.81|8811.81|8805.63|8805.63|0
1582551900000|2020-02-24 13:45:00|8809.05|8809.05|8800.34|8800.34|8809.05|8809.05|8800.24|8800.24|0
1582552200000|2020-02-24 13:50:00|8800.18|8800.18|8798.42|8798.42|8801.47|8801.47|8797.44|8797.44|0
1582552500000|2020-02-24 13:55:00|8798.78|8798.78|8794.23|8794.23|8800.52|8800.52|8792.08|8792.08|0
1582552800000|2020-02-24 14:00:00|8794.42|8794.42|8791.01|8791.01|8796.35|8796.35|8791.01|8791.01|0
1582553100000|2020-02-24 14:05:00|8790.51|8790.51|8780.93|8780.93|8790.76|8790.76|8780|8780|0
1582553400000|2020-02-24 14:10:00|8778.99|8778.99|8763.36|8763.36|8778.99|8778.99|8763.36|8763.36|0
1582553700000|2020-02-24 14:15:00|8763.79|8763.79|8763.63|8763.63|8766.68|8766.68|8761.01|8761.01|0
1582554000000|2020-02-24 14:20:00|8763.47|8763.47|8759.56|8759.56|8765.73|8765.73|8759.56|8759.56|0
1582554300000|2020-02-24 14:25:00|8758.6|8758.6|8756.29|8756.29|8763.61|8763.61|8756.29|8756.29|0
1582554600000|2020-02-24 14:30:00|8757.25|8757.25|8788.71|8788.71|8792.08|8792.08|8751.62|8751.62|0
1582554900000|2020-02-24 14:35:00|8788.76|8788.76|8800.99|8800.99|8801.83|8801.83|8787.84|8787.84|0
1582555200000|2020-02-24 14:40:00|8800.74|8800.74|8794.11|8794.11|8800.74|8800.74|8777.86|8777.86|0
1582555500000|2020-02-24 14:45:00|8794.04|8794.04|8789.99|8789.99|8800.47|8800.47|8789.81|8789.81|0
1582555800000|2020-02-24 14:50:00|8790.24|8790.24|8797.27|8797.27|8801|8801|8786.22|8786.22|0
1582556100000|2020-02-24 14:55:00|8797.46|8797.46|8796.66|8796.66|8797.64|8797.64|8786.28|8786.28|0
1582556400000|2020-02-24 15:00:00|8796.04|8796.04|8805.02|8805.02|8805.92|8805.92|8790.45|8790.45|0
1582556700000|2020-02-24 15:05:00|8805.43|8805.43|8812.16|8812.16|8815.27|8815.27|8805.08|8805.08|0
1582557000000|2020-02-24 15:10:00|8811.91|8811.91|8813.73|8813.73|8814.25|8814.25|8807.93|8807.93|0
1582557300000|2020-02-24 15:15:00|8813.89|8813.89|8800.31|8800.31|8814.45|8814.45|8799.81|8799.81|0
1582557600000|2020-02-24 15:20:00|8799.99|8799.99|8787.76|8787.76|8799.99|8799.99|8787.76|8787.76|0
1582557900000|2020-02-24 15:25:00|8788.72|8788.72|8781.22|8781.22|8794.29|8794.29|8781.12|8781.12|0
1582558200000|2020-02-24 15:30:00|8780.2|8780.2|8773.92|8773.92|8780.2|8780.2|8773.92|8773.92|0
1582558500000|2020-02-24 15:35:00|8774.03|8774.03|8768.36|8768.36|8778.12|8778.12|8768.07|8768.07|0
1582558800000|2020-02-24 15:40:00|8768.74|8768.74|8772.29|8772.29|8774.22|8774.22|8766.88|8766.88|0
1582559100000|2020-02-24 15:45:00|8771.79|8771.79|8778.15|8778.15|8778.81|8778.81|8765.16|8765.16|0
1582559400000|2020-02-24 15:50:00|8778.33|8778.33|8776.16|8776.16|8782.23|8782.23|8776.16|8776.16|0
1582559700000|2020-02-24 15:55:00|8776|8776|8780.95|8780.95|8783.06|8783.06|8772.75|8772.75|0
1582560000000|2020-02-24 16:00:00|8781.03|8781.03|8767.99|8767.99|8782.44|8782.44|8767.49|8767.49|0
1582560300000|2020-02-24 16:05:00|8767.74|8767.74|8774.61|8774.61|8775.07|8775.07|8767.23|8767.23|0
1582560600000|2020-02-24 16:10:00|8774.86|8774.86|8777.84|8777.84|8778.95|8778.95|8774.4|8774.4|0
1582560900000|2020-02-24 16:15:00|8776.88|8776.88|8786.81|8786.81|8786.81|8786.81|8775.42|8775.42|0
1582561200000|2020-02-24 16:20:00|8786.86|8786.86|8785.89|8785.89|8791.21|8791.21|8779.41|8779.41|0
1582561500000|2020-02-24 16:25:00|8786.14|8786.14|8774.36|8774.36|8786.56|8786.56|8774.36|8774.36|0
1582618500000|2020-02-25 08:15:00|8877.51|8877.51|8863.76|8863.76|8880.82|8880.82|8863.76|8863.76|0
1582618800000|2020-02-25 08:20:00|8865.69|8865.69|8866.83|8866.83|8872.31|8872.31|8865.44|8865.44|0
1582619100000|2020-02-25 08:25:00|8866.35|8866.35|8862.4|8862.4|8868.3|8868.3|8855.54|8855.54|0
1582619400000|2020-02-25 08:30:00|8862.04|8862.04|8881.11|8881.11|8882.49|8882.49|8859.33|8859.33|0
1582619700000|2020-02-25 08:35:00|8881.29|8881.29|8858.38|8858.38|8885.41|8885.41|8858.23|8858.23|0
1582620000000|2020-02-25 08:40:00|8857.43|8857.43|8841.1|8841.1|8859.95|8859.95|8841.1|8841.1|0
1582620300000|2020-02-25 08:45:00|8840.91|8840.91|8846.66|8846.66|8854|8854|8838.42|8838.42|0
1582620600000|2020-02-25 08:50:00|8846.98|8846.98|8840.71|8840.71|8848.46|8848.46|8834.36|8834.36|0
1582620900000|2020-02-25 08:55:00|8840.21|8840.21|8835.66|8835.66|8844.77|8844.77|8835.66|8835.66|0
1582621200000|2020-02-25 09:00:00|8835.15|8835.15|8840.63|8840.63|8849.22|8849.22|8835.15|8835.15|0
1582621500000|2020-02-25 09:05:00|8840.89|8840.89|8821.6|8821.6|8841.14|8841.14|8818.45|8818.45|0
1582621800000|2020-02-25 09:10:00|8821.12|8821.12|8820.36|8820.36|8823.06|8823.06|8815.67|8815.67|0
1582622100000|2020-02-25 09:15:00|8820.55|8820.55|8830.35|8830.35|8830.42|8830.42|8815.98|8815.98|0
1582622400000|2020-02-25 09:20:00|8830.17|8830.17|8832.84|8832.84|8833.95|8833.95|8821.58|8821.58|0
1582622700000|2020-02-25 09:25:00|8833.09|8833.09|8834.06|8834.06|8842.55|8842.55|8832.53|8832.53|0
1582623000000|2020-02-25 09:30:00|8833.87|8833.87|8836.83|8836.83|8836.83|8836.83|8825.15|8825.15|0
1582623300000|2020-02-25 09:35:00|8836.31|8836.31|8828.39|8828.39|8836.31|8836.31|8824.46|8824.46|0
1582623600000|2020-02-25 09:40:00|8828.77|8828.77|8824.66|8824.66|8828.77|8828.77|8820.04|8820.04|0
1582623900000|2020-02-25 09:45:00|8824.91|8824.91|8816.02|8816.02|8828.29|8828.29|8815.62|8815.62|0
1582624200000|2020-02-25 09:50:00|8815.84|8815.84|8817.85|8817.85|8820.84|8820.84|8813.07|8813.07|0
1582624500000|2020-02-25 09:55:00|8818.01|8818.01|8807.06|8807.06|8818.26|8818.26|8806.87|8806.87|0
1582624800000|2020-02-25 10:00:00|8806.62|8806.62|8816.11|8816.11|8819.56|8819.56|8806.1|8806.1|0
1582625100000|2020-02-25 10:05:00|8815.85|8815.85|8811.92|8811.92|8817.64|8817.64|8811.92|8811.92|0
1582625400000|2020-02-25 10:10:00|8812.43|8812.43|8813.13|8813.13|8817.34|8817.34|8808.59|8808.59|0
1582625700000|2020-02-25 10:15:00|8812.95|8812.95|8805.74|8805.74|8813.11|8813.11|8805.55|8805.55|0
1582626000000|2020-02-25 10:20:00|8805.22|8805.22|8795.12|8795.12|8810.22|8810.22|8794.93|8794.93|0
1582626300000|2020-02-25 10:25:00|8794.15|8794.15|8786.92|8786.92|8795.81|8795.81|8783.27|8783.27|0
1582626600000|2020-02-25 10:30:00|8786.66|8786.66|8783.16|8783.16|8787.1|8787.1|8775.91|8775.91|0
1582626900000|2020-02-25 10:35:00|8783.27|8783.27|8786.99|8786.99|8792.19|8792.19|8783.27|8783.27|0
1582627200000|2020-02-25 10:40:00|8786.74|8786.74|8786.85|8786.85|8788.43|8788.43|8780.77|8780.77|0
1582627500000|2020-02-25 10:45:00|8787.35|8787.35|8786.09|8786.09|8789.21|8789.21|8777.99|8777.99|0
1582627800000|2020-02-25 10:50:00|8785.93|8785.93|8792.34|8792.34|8794.3|8794.3|8785.93|8785.93|0
1582628100000|2020-02-25 10:55:00|8793.1|8793.1|8793.48|8793.48|8802.01|8802.01|8792.4|8792.4|0
1582628400000|2020-02-25 11:00:00|8793.64|8793.64|8785.35|8785.35|8793.83|8793.83|8783.45|8783.45|0
1582628700000|2020-02-25 11:05:00|8786.31|8786.31|8786.18|8786.18|8786.86|8786.86|8781.84|8781.84|0
1582629000000|2020-02-25 11:10:00|8786.93|8786.93|8791.06|8791.06|8792.19|8792.19|8786.93|8786.93|0
1582629300000|2020-02-25 11:15:00|8793|8793|8789.25|8789.25|8794.51|8794.51|8788.84|8788.84|0
1582629600000|2020-02-25 11:20:00|8788.28|8788.28|8792.81|8792.81|8794.56|8794.56|8787.69|8787.69|0
1582629900000|2020-02-25 11:25:00|8791.85|8791.85|8795.99|8795.99|8796.15|8796.15|8790.74|8790.74|0
1582630200000|2020-02-25 11:30:00|8796.24|8796.24|8799.86|8799.86|8802.82|8802.82|8793.47|8793.47|0
1582630500000|2020-02-25 11:35:00|8801.01|8801.01|8805.49|8805.49|8809.17|8809.17|8801.01|8801.01|0
1582630800000|2020-02-25 11:40:00|8806.46|8806.46|8805.53|8805.53|8806.82|8806.82|8799.13|8799.13|0
1582631100000|2020-02-25 11:45:00|8806.03|8806.03|8807.84|8807.84|8809.72|8809.72|8805.57|8805.57|0
1582631400000|2020-02-25 11:50:00|8807.65|8807.65|8809.57|8809.57|8812.25|8812.25|8806.41|8806.41|0
1582631700000|2020-02-25 11:55:00|8809.32|8809.32|8797.52|8797.52|8809.32|8809.32|8797.52|8797.52|0
1582632000000|2020-02-25 12:00:00|8799.44|8799.44|8795.64|8795.64|8801.99|8801.99|8791.69|8791.69|0
1582632300000|2020-02-25 12:05:00|8796.16|8796.16|8792.56|8792.56|8799.02|8799.02|8791.53|8791.53|0
1582632600000|2020-02-25 12:10:00|8793.53|8793.53|8787.07|8787.07|8793.53|8793.53|8785.01|8785.01|0
1582632900000|2020-02-25 12:15:00|8786.33|8786.33|8792.01|8792.01|8793.92|8793.92|8786.15|8786.15|0
1582633200000|2020-02-25 12:20:00|8791.83|8791.83|8796.71|8796.71|8802.1|8802.1|8790.47|8790.47|0
1582633500000|2020-02-25 12:25:00|8796.45|8796.45|8797.9|8797.9|8802.8|8802.8|8796.45|8796.45|0
1582633800000|2020-02-25 12:30:00|8797.4|8797.4|8801.86|8801.86|8802.06|8802.06|8795.47|8795.47|0
1582634100000|2020-02-25 12:35:00|8802.12|8802.12|8815.51|8815.51|8816.27|8816.27|8802.12|8802.12|0
1582634400000|2020-02-25 12:40:00|8814.99|8814.99|8807.6|8807.6|8815.65|8815.65|8807.42|8807.42|0
1582634700000|2020-02-25 12:45:00|8807.79|8807.79|8821.47|8821.47|8821.58|8821.58|8807.79|8807.79|0
1582635000000|2020-02-25 12:50:00|8821.73|8821.73|8827.78|8827.78|8828.03|8828.03|8817.78|8817.78|0
1582635300000|2020-02-25 12:55:00|8827.52|8827.52|8817.82|8817.82|8827.52|8827.52|8815.98|8815.98|0
1582635600000|2020-02-25 13:00:00|8817.63|8817.63|8811.63|8811.63|8817.68|8817.68|8810.6|8810.6|0
1582635900000|2020-02-25 13:05:00|8812.13|8812.13|8812.88|8812.88|8818.12|8818.12|8812.13|8812.13|0
1582636200000|2020-02-25 13:10:00|8813.14|8813.14|8807.69|8807.69|8816.09|8816.09|8807.69|8807.69|0
1582636500000|2020-02-25 13:15:00|8807.44|8807.44|8793.27|8793.27|8807.44|8807.44|8793.27|8793.27|0
1582636800000|2020-02-25 13:20:00|8793.21|8793.21|8786.01|8786.01|8794.72|8794.72|8786.01|8786.01|0
1582637100000|2020-02-25 13:25:00|8786.26|8786.26|8777.61|8777.61|8786.26|8786.26|8777.61|8777.61|0
1582637400000|2020-02-25 13:30:00|8777.53|8777.53|8781.06|8781.06|8781.06|8781.06|8774.04|8774.04|0
1582637700000|2020-02-25 13:35:00|8781.82|8781.82|8780.93|8780.93|8783.22|8783.22|8779.91|8779.91|0
1582638000000|2020-02-25 13:40:00|8780.86|8780.86|8779.05|8779.05|8786.01|8786.01|8779.05|8779.05|0
1582638300000|2020-02-25 13:45:00|8779|8779|8786.85|8786.85|8786.95|8786.95|8779|8779|0
1582638600000|2020-02-25 13:50:00|8786.76|8786.76|8787.61|8787.61|8787.87|8787.87|8783.76|8783.76|0
1582638900000|2020-02-25 13:55:00|8788|8788|8783.59|8783.59|8788.97|8788.97|8782.8|8782.8|0
1582639200000|2020-02-25 14:00:00|8783.08|8783.08|8776.3|8776.3|8784.86|8784.86|8774.37|8774.37|0
1582639500000|2020-02-25 14:05:00|8776.46|8776.46|8762.54|8762.54|8776.46|8776.46|8762.54|8762.54|0
1582639800000|2020-02-25 14:10:00|8762.29|8762.29|8766.77|8766.77|8767.65|8767.65|8761.47|8761.47|0
1582640100000|2020-02-25 14:15:00|8766.96|8766.96|8774.11|8774.11|8774.11|8774.11|8766.96|8766.96|0
1582640400000|2020-02-25 14:20:00|8774.37|8774.37|8773.91|8773.91|8776.94|8776.94|8773.91|8773.91|0
1582640700000|2020-02-25 14:25:00|8774.29|8774.29|8772.88|8772.88|8774.71|8774.71|8769.29|8769.29|0
1582641000000|2020-02-25 14:30:00|8772.63|8772.63|8754.16|8754.16|8774.03|8774.03|8752.37|8752.37|0
1582641300000|2020-02-25 14:35:00|8754.35|8754.35|8755.85|8755.85|8762.45|8762.45|8748.91|8748.91|0
1582641600000|2020-02-25 14:40:00|8755.66|8755.66|8740.52|8740.52|8755.66|8755.66|8739.18|8739.18|0
1582641900000|2020-02-25 14:45:00|8740.7|8740.7|8736.68|8736.68|8740.7|8740.7|8728.23|8728.23|0
1582642200000|2020-02-25 14:50:00|8737.18|8737.18|8756.96|8756.96|8757.12|8757.12|8734.6|8734.6|0
1582642500000|2020-02-25 14:55:00|8755.99|8755.99|8765.32|8765.32|8765.83|8765.83|8752.56|8752.56|0
1582642800000|2020-02-25 15:00:00|8763.39|8763.39|8752.78|8752.78|8772.82|8772.82|8752.78|8752.78|0
1582643100000|2020-02-25 15:05:00|8753.75|8753.75|8753.58|8753.58|8762.63|8762.63|8751.35|8751.35|0
1582643400000|2020-02-25 15:10:00|8751.65|8751.65|8738.85|8738.85|8752.61|8752.61|8737.01|8737.01|0
1582643700000|2020-02-25 15:15:00|8738.74|8738.74|8727.27|8727.27|8742.87|8742.87|8727.27|8727.27|0
1582644000000|2020-02-25 15:20:00|8726.31|8726.31|8719.85|8719.85|8727.95|8727.95|8718.89|8718.89|0
1582644300000|2020-02-25 15:25:00|8719.69|8719.69|8696.6|8696.6|8719.69|8719.69|8694.04|8694.04|0
1582644600000|2020-02-25 15:30:00|8696.42|8696.42|8686.46|8686.46|8702.68|8702.68|8681.29|8681.29|0
1582644900000|2020-02-25 15:35:00|8686.2|8686.2|8698.18|8698.18|8699.14|8699.14|8677.92|8677.92|0
1582645200000|2020-02-25 15:40:00|8698|8698|8708.24|8708.24|8709.4|8709.4|8693.76|8693.76|0
1582645500000|2020-02-25 15:45:00|8707.99|8707.99|8688.83|8688.83|8712.38|8712.38|8688.39|8688.39|0
1582645800000|2020-02-25 15:50:00|8688.78|8688.78|8680.22|8680.22|8688.85|8688.85|8673.46|8673.46|0
1582646100000|2020-02-25 15:55:00|8682.16|8682.16|8685.12|8685.12|8687.78|8687.78|8672.33|8672.33|0
1582646400000|2020-02-25 16:00:00|8687.05|8687.05|8682.65|8682.65|8695.02|8695.02|8682.65|8682.65|0
1582646700000|2020-02-25 16:05:00|8682.39|8682.39|8682.32|8682.32|8694.31|8694.31|8681.31|8681.31|0
1582647000000|2020-02-25 16:10:00|8682.07|8682.07|8689.14|8689.14|8696.23|8696.23|8680.83|8680.83|0
1582647300000|2020-02-25 16:15:00|8688.98|8688.98|8678.99|8678.99|8688.98|8688.98|8673.46|8673.46|0
1582647600000|2020-02-25 16:20:00|8678.8|8678.8|8675.28|8675.28|8681.8|8681.8|8671.78|8671.78|0
1582647900000|2020-02-25 16:25:00|8675.36|8675.36|8685.19|8685.19|8689.66|8689.66|8672.68|8672.68|0
1582704900000|2020-02-26 08:15:00|8649.65|8649.65|8642.36|8642.36|8653.44|8653.44|8633.91|8633.91|0
1582705200000|2020-02-26 08:20:00|8641.39|8641.39|8649.72|8649.72|8652.76|8652.76|8641.39|8641.39|0
1582705500000|2020-02-26 08:25:00|8648.76|8648.76|8618.88|8618.88|8650.16|8650.16|8618.88|8618.88|0
1582705800000|2020-02-26 08:30:00|8619.06|8619.06|8608.55|8608.55|8626.88|8626.88|8608.04|8608.04|0
1582706100000|2020-02-26 08:35:00|8608.01|8608.01|8597.49|8597.49|8611.42|8611.42|8597.49|8597.49|0
1582706400000|2020-02-26 08:40:00|8596.52|8596.52|8581.66|8581.66|8596.52|8596.52|8578.63|8578.63|0
1582706700000|2020-02-26 08:45:00|8581.48|8581.48|8565.56|8565.56|8583.55|8583.55|8563.49|8563.49|0
1582707000000|2020-02-26 08:50:00|8566.26|8566.26|8548.53|8548.53|8568.41|8568.41|8548.53|8548.53|0
1582707300000|2020-02-26 08:55:00|8549.01|8549.01|8548.44|8548.44|8553.02|8553.02|8542.69|8542.69|0
1582707600000|2020-02-26 09:00:00|8547.47|8547.47|8532.22|8532.22|8548.81|8548.81|8530.16|8530.16|0
1582707900000|2020-02-26 09:05:00|8530.03|8530.03|8497.44|8497.44|8531|8531|8493.96|8493.96|0
1582708200000|2020-02-26 09:10:00|8496.35|8496.35|8484.79|8484.79|8498.08|8498.08|8473.15|8473.15|0
1582708500000|2020-02-26 09:15:00|8484.95|8484.95|8499.49|8499.49|8505.15|8505.15|8475.95|8475.95|0
1582708800000|2020-02-26 09:20:00|8499.31|8499.31|8494.56|8494.56|8499.31|8499.31|8483.25|8483.25|0
1582709100000|2020-02-26 09:25:00|8494.02|8494.02|8504.95|8504.95|8505.63|8505.63|8491.51|8491.51|0
1582709400000|2020-02-26 09:30:00|8505.92|8505.92|8511.68|8511.68|8512.14|8512.14|8494.07|8494.07|0
1582709700000|2020-02-26 09:35:00|8511.52|8511.52|8531.44|8531.44|8538.53|8538.53|8508.15|8508.15|0
1582710000000|2020-02-26 09:40:00|8531.33|8531.33|8540|8540|8555.68|8555.68|8531.33|8531.33|0
1582710300000|2020-02-26 09:45:00|8540.97|8540.97|8538.43|8538.43|8546.08|8546.08|8537.47|8537.47|0
1582710600000|2020-02-26 09:50:00|8537.99|8537.99|8545.41|8545.41|8548.47|8548.47|8536.01|8536.01|0
1582710900000|2020-02-26 09:55:00|8544.6|8544.6|8538.81|8538.81|8544.9|8544.9|8536.96|8536.96|0
1582711200000|2020-02-26 10:00:00|8536.88|8536.88|8551.76|8551.76|8551.76|8551.76|8536.88|8536.88|0
1582711500000|2020-02-26 10:05:00|8552.02|8552.02|8575.67|8575.67|8575.83|8575.83|8551.15|8551.15|0
1582711800000|2020-02-26 10:10:00|8575.6|8575.6|8566.31|8566.31|8581.21|8581.21|8565.6|8565.6|0
1582712100000|2020-02-26 10:15:00|8566.62|8566.62|8566.71|8566.71|8570.85|8570.85|8564.33|8564.33|0
1582712400000|2020-02-26 10:20:00|8566.96|8566.96|8566.54|8566.54|8575.13|8575.13|8562.08|8562.08|0
1582712700000|2020-02-26 10:25:00|8566.38|8566.38|8575.62|8575.62|8580.38|8580.38|8563.69|8563.69|0
1582713000000|2020-02-26 10:30:00|8575.44|8575.44|8576.02|8576.02|8580.07|8580.07|8569.48|8569.48|0
1582713300000|2020-02-26 10:35:00|8576.27|8576.27|8567.26|8567.26|8577.84|8577.84|8564.98|8564.98|0
1582713600000|2020-02-26 10:40:00|8566.29|8566.29|8569.86|8569.86|8569.86|8569.86|8562.26|8562.26|0
1582713900000|2020-02-26 10:45:00|8569.92|8569.92|8550.34|8550.34|8572.09|8572.09|8549.37|8549.37|0
1582714200000|2020-02-26 10:50:00|8548.09|8548.09|8535.05|8535.05|8548.63|8548.63|8531.45|8531.45|0
1582714500000|2020-02-26 10:55:00|8535.25|8535.25|8530.53|8530.53|8540.36|8540.36|8530.53|8530.53|0
1582714800000|2020-02-26 11:00:00|8530.69|8530.69|8534.97|8534.97|8535.49|8535.49|8530.69|8530.69|0
1582715100000|2020-02-26 11:05:00|8535.49|8535.49|8552.13|8552.13|8558.45|8558.45|8535.49|8535.49|0
1582715400000|2020-02-26 11:10:00|8552.51|8552.51|8561.07|8561.07|8561.25|8561.25|8546.64|8546.64|0
1582715700000|2020-02-26 11:15:00|8560.81|8560.81|8557.11|8557.11|8564.45|8564.45|8554.06|8554.06|0
1582716000000|2020-02-26 11:20:00|8556.93|8556.93|8566.93|8566.93|8569.07|8569.07|8556.39|8556.39|0
1582716300000|2020-02-26 11:25:00|8567.19|8567.19|8571.69|8571.69|8577.7|8577.7|8567.19|8567.19|0
1582716600000|2020-02-26 11:30:00|8571.19|8571.19|8579.23|8579.23|8580|8580|8570.93|8570.93|0
1582716900000|2020-02-26 11:35:00|8579.74|8579.74|8591.94|8591.94|8594.16|8594.16|8577.58|8577.58|0
1582717200000|2020-02-26 11:40:00|8592.3|8592.3|8586.43|8586.43|8596.04|8596.04|8586.32|8586.32|0
1582717500000|2020-02-26 11:45:00|8587.19|8587.19|8577.35|8577.35|8587.19|8587.19|8577.35|8577.35|0
1582717800000|2020-02-26 11:50:00|8577.1|8577.1|8573.57|8573.57|8581.74|8581.74|8569.88|8569.88|0
1582718100000|2020-02-26 11:55:00|8573.75|8573.75|8558.16|8558.16|8573.75|8573.75|8558.16|8558.16|0
1582718400000|2020-02-26 12:00:00|8556.9|8556.9|8554.29|8554.29|8561.04|8561.04|8549.36|8549.36|0
1582718700000|2020-02-26 12:05:00|8554.03|8554.03|8572.03|8572.03|8572.73|8572.73|8552.69|8552.69|0
1582719000000|2020-02-26 12:10:00|8571.87|8571.87|8566.38|8566.38|8574.74|8574.74|8565.17|8565.17|0
1582719300000|2020-02-26 12:15:00|8566.12|8566.12|8552.48|8552.48|8566.66|8566.66|8552.16|8552.16|0
1582719600000|2020-02-26 12:20:00|8552.64|8552.64|8548.33|8548.33|8552.64|8552.64|8543.98|8543.98|0
1582719900000|2020-02-26 12:25:00|8549.63|8549.63|8548.21|8548.21|8552.76|8552.76|8542.82|8542.82|0
1582720200000|2020-02-26 12:30:00|8549.22|8549.22|8547.36|8547.36|8551.35|8551.35|8546.05|8546.05|0
1582720500000|2020-02-26 12:35:00|8547.73|8547.73|8545.82|8545.82|8548.11|8548.11|8541.3|8541.3|0
1582720800000|2020-02-26 12:40:00|8546|8546|8553.64|8553.64|8554.49|8554.49|8545.24|8545.24|0
1582721100000|2020-02-26 12:45:00|8554.61|8554.61|8565.48|8565.48|8566.23|8566.23|8554.11|8554.11|0
1582721400000|2020-02-26 12:50:00|8565.8|8565.8|8569.55|8569.55|8574.71|8574.71|8565.8|8565.8|0
1582721700000|2020-02-26 12:55:00|8569.39|8569.39|8571.74|8571.74|8574.68|8574.68|8564.76|8564.76|0
1582722000000|2020-02-26 13:00:00|8572.24|8572.24|8572.37|8572.37|8575.17|8575.17|8570.75|8570.75|0
1582722300000|2020-02-26 13:05:00|8573.34|8573.34|8568.16|8568.16|8575.86|8575.86|8567.53|8567.53|0
1582722600000|2020-02-26 13:10:00|8568.21|8568.21|8559.84|8559.84|8568.72|8568.72|8558.57|8558.57|0
1582722900000|2020-02-26 13:15:00|8559.66|8559.66|8567.21|8567.21|8567.21|8567.21|8554.69|8554.69|0
1582723200000|2020-02-26 13:20:00|8567.4|8567.4|8575.98|8575.98|8576.55|8576.55|8566.43|8566.43|0
1582723500000|2020-02-26 13:25:00|8576.23|8576.23|8588.04|8588.04|8588.31|8588.31|8576.11|8576.11|0
1582723800000|2020-02-26 13:30:00|8588.55|8588.55|8594|8594|8594|8594|8586.31|8586.31|0
1582724100000|2020-02-26 13:35:00|8593.82|8593.82|8600.68|8600.68|8602.92|8602.92|8591.65|8591.65|0
1582724400000|2020-02-26 13:40:00|8601|8601|8578.48|8578.48|8601.42|8601.42|8578.3|8578.3|0
1582724700000|2020-02-26 13:45:00|8578.3|8578.3|8581.68|8581.68|8583.61|8583.61|8575.37|8575.37|0
1582725000000|2020-02-26 13:50:00|8581.43|8581.43|8570.78|8570.78|8582.88|8582.88|8569.2|8569.2|0
1582725300000|2020-02-26 13:55:00|8570.96|8570.96|8576.28|8576.28|8576.76|8576.76|8565.3|8565.3|0
1582725600000|2020-02-26 14:00:00|8576.44|8576.44|8572.9|8572.9|8581.16|8581.16|8572.9|8572.9|0
1582725900000|2020-02-26 14:05:00|8572.64|8572.64|8576.45|8576.45|8576.6|8576.6|8572|8572|0
1582726200000|2020-02-26 14:10:00|8576.63|8576.63|8578.09|8578.09|8582.18|8582.18|8572.39|8572.39|0
1582726500000|2020-02-26 14:15:00|8579.06|8579.06|8580.88|8580.88|8583.42|8583.42|8578.63|8578.63|0
1582726800000|2020-02-26 14:20:00|8581.06|8581.06|8594.27|8594.27|8595.56|8595.56|8581.03|8581.03|0
1582727100000|2020-02-26 14:25:00|8593.3|8593.3|8590.63|8590.63|8594.05|8594.05|8583.79|8583.79|0
1582727400000|2020-02-26 14:30:00|8590.47|8590.47|8603.84|8603.84|8610.3|8610.3|8585.75|8585.75|0
1582727700000|2020-02-26 14:35:00|8604.02|8604.02|8629.67|8629.67|8629.67|8629.67|8603.34|8603.34|0
1582728000000|2020-02-26 14:40:00|8628.7|8628.7|8641.62|8641.62|8645.24|8645.24|8625.29|8625.29|0
1582728300000|2020-02-26 14:45:00|8642.14|8642.14|8619.76|8619.76|8643.25|8643.25|8619.02|8619.02|0
1582728600000|2020-02-26 14:50:00|8619.58|8619.58|8619.11|8619.11|8629.43|8629.43|8613.57|8613.57|0
1582728900000|2020-02-26 14:55:00|8618.85|8618.85|8610.03|8610.03|8620.4|8620.4|8608.49|8608.49|0
1582729200000|2020-02-26 15:00:00|8609.77|8609.77|8594.38|8594.38|8611.67|8611.67|8589.05|8589.05|0
1582729500000|2020-02-26 15:05:00|8594.54|8594.54|8601.76|8601.76|8601.94|8601.94|8584.87|8584.87|0
1582729800000|2020-02-26 15:10:00|8601.94|8601.94|8602.97|8602.97|8603.75|8603.75|8593|8593|0
1582730100000|2020-02-26 15:15:00|8602.65|8602.65|8628.45|8628.45|8630.42|8630.42|8602.43|8602.43|0
1582730400000|2020-02-26 15:20:00|8628.23|8628.23|8627.16|8627.16|8633.05|8633.05|8619.96|8619.96|0
1582730700000|2020-02-26 15:25:00|8628.12|8628.12|8616.26|8616.26|8632.78|8632.78|8615.29|8615.29|0
1582731000000|2020-02-26 15:30:00|8616.45|8616.45|8623.75|8623.75|8630.9|8630.9|8616.45|8616.45|0
1582731300000|2020-02-26 15:35:00|8623.8|8623.8|8633.84|8633.84|8640.85|8640.85|8623.48|8623.48|0
1582731600000|2020-02-26 15:40:00|8633.47|8633.47|8648.37|8648.37|8649.07|8649.07|8631.63|8631.63|0
1582731900000|2020-02-26 15:45:00|8648.73|8648.73|8653.08|8653.08|8654.61|8654.61|8645.17|8645.17|0
1582732200000|2020-02-26 15:50:00|8652.92|8652.92|8643.24|8643.24|8655.89|8655.89|8643.24|8643.24|0
1582732500000|2020-02-26 15:55:00|8643.61|8643.61|8640.96|8640.96|8646.75|8646.75|8634.15|8634.15|0
1582732800000|2020-02-26 16:00:00|8641.14|8641.14|8633.29|8633.29|8641.14|8641.14|8629.68|8629.68|0
1582733100000|2020-02-26 16:05:00|8632.81|8632.81|8628.85|8628.85|8635.13|8635.13|8628.51|8628.51|0
1582733400000|2020-02-26 16:10:00|8628.66|8628.66|8620.18|8620.18|8629.82|8629.82|8619.12|8619.12|0
1582733700000|2020-02-26 16:15:00|8619.8|8619.8|8634.74|8634.74|8634.74|8634.74|8619.3|8619.3|0
1582734000000|2020-02-26 16:20:00|8634.98|8634.98|8647.99|8647.99|8648.8|8648.8|8634.98|8634.98|0
1582734300000|2020-02-26 16:25:00|8648.18|8648.18|8657.67|8657.67|8659.92|8659.92|8648.18|8648.18|0
1582791300000|2020-02-27 08:15:00|8364.39|8364.39|8356.68|8356.68|8370.69|8370.69|8352.12|8352.12|0
1582791600000|2020-02-27 08:20:00|8357.44|8357.44|8322.37|8322.37|8366.25|8366.25|8322.33|8322.33|0
1582791900000|2020-02-27 08:25:00|8321.22|8321.22|8354.83|8354.83|8355.3|8355.3|8311.58|8311.58|0
1582792200000|2020-02-27 08:30:00|8354.08|8354.08|8325.03|8325.03|8354.08|8354.08|8306.59|8306.59|0
1582792500000|2020-02-27 08:35:00|8325.54|8325.54|8304.29|8304.29|8325.8|8325.8|8304.29|8304.29|0
1582792800000|2020-02-27 08:40:00|8303.33|8303.33|8346.96|8346.96|8347.95|8347.95|8300.48|8300.48|0
1582793100000|2020-02-27 08:45:00|8347.44|8347.44|8348.98|8348.98|8355.14|8355.14|8338.49|8338.49|0
1582793400000|2020-02-27 08:50:00|8349.22|8349.22|8361.27|8361.27|8364.98|8364.98|8345.88|8345.88|0
1582793700000|2020-02-27 08:55:00|8361.17|8361.17|8403.76|8403.76|8409.79|8409.79|8356.72|8356.72|0
1582794000000|2020-02-27 09:00:00|8403.58|8403.58|8414.72|8414.72|8419.5|8419.5|8397.25|8397.25|0
1582794300000|2020-02-27 09:05:00|8414.91|8414.91|8406.73|8406.73|8420.07|8420.07|8406.73|8406.73|0
1582794600000|2020-02-27 09:10:00|8405.51|8405.51|8402.34|8402.34|8405.51|8405.51|8396.84|8396.84|0
1582794900000|2020-02-27 09:15:00|8399.44|8399.44|8367.41|8367.41|8402.23|8402.23|8367.22|8367.22|0
1582795200000|2020-02-27 09:20:00|8366.45|8366.45|8374.21|8374.21|8377.19|8377.19|8362.6|8362.6|0
1582795500000|2020-02-27 09:25:00|8373.84|8373.84|8379.29|8379.29|8381.49|8381.49|8366.17|8366.17|0
1582795800000|2020-02-27 09:30:00|8377.36|8377.36|8386.49|8386.49|8389.24|8389.24|8374.32|8374.32|0
1582796100000|2020-02-27 09:35:00|8386.42|8386.42|8375.94|8375.94|8386.42|8386.42|8362.27|8362.27|0
1582796400000|2020-02-27 09:40:00|8376.7|8376.7|8383.99|8383.99|8388.06|8388.06|8375.88|8375.88|0
1582796700000|2020-02-27 09:45:00|8383.83|8383.83|8386.98|8386.98|8386.98|8386.98|8375.1|8375.1|0
1582797000000|2020-02-27 09:50:00|8387.17|8387.17|8376.7|8376.7|8387.51|8387.51|8376.59|8376.59|0
1582797300000|2020-02-27 09:55:00|8375.19|8375.19|8372.53|8372.53|8375.7|8375.7|8366.61|8366.61|0
1582797600000|2020-02-27 10:00:00|8372.72|8372.72|8384.71|8384.71|8384.73|8384.73|8372.72|8372.72|0
1582797900000|2020-02-27 10:05:00|8384.9|8384.9|8386.54|8386.54|8387.07|8387.07|8373.3|8373.3|0
1582798200000|2020-02-27 10:10:00|8388.47|8388.47|8381.35|8381.35|8390.31|8390.31|8372.96|8372.96|0
1582798500000|2020-02-27 10:15:00|8380.84|8380.84|8381.31|8381.31|8382.07|8382.07|8363.95|8363.95|0
1582798800000|2020-02-27 10:20:00|8381.06|8381.06|8374.46|8374.46|8385.29|8385.29|8374.46|8374.46|0
1582799100000|2020-02-27 10:25:00|8374.65|8374.65|8363.47|8363.47|8378.55|8378.55|8361.28|8361.28|0
1582799400000|2020-02-27 10:30:00|8362.21|8362.21|8364.91|8364.91|8369.59|8369.59|8362.03|8362.03|0
1582799700000|2020-02-27 10:35:00|8366.23|8366.23|8382.61|8382.61|8384.48|8384.48|8365.48|8365.48|0
1582800000000|2020-02-27 10:40:00|8382.36|8382.36|8375.95|8375.95|8382.56|8382.56|8375.95|8375.95|0
1582800300000|2020-02-27 10:45:00|8375.77|8375.77|8350.45|8350.45|8376.18|8376.18|8350.45|8350.45|0
1582800600000|2020-02-27 10:50:00|8350.24|8350.24|8346.93|8346.93|8357.04|8357.04|8346.93|8346.93|0
1582800900000|2020-02-27 10:55:00|8347.9|8347.9|8349.09|8349.09|8351.27|8351.27|8340.24|8340.24|0
1582801200000|2020-02-27 11:00:00|8348.84|8348.84|8335.26|8335.26|8351.43|8351.43|8331.08|8331.08|0
1582801500000|2020-02-27 11:05:00|8335.1|8335.1|8333.75|8333.75|8335.1|8335.1|8329.96|8329.96|0
1582801800000|2020-02-27 11:10:00|8333|8333|8343.32|8343.32|8344.5|8344.5|8333|8333|0
1582802100000|2020-02-27 11:15:00|8342.57|8342.57|8342.19|8342.19|8348.02|8348.02|8336.77|8336.77|0
1582802400000|2020-02-27 11:20:00|8342.01|8342.01|8346.72|8346.72|8349.01|8349.01|8338.7|8338.7|0
1582802700000|2020-02-27 11:25:00|8346.91|8346.91|8352.77|8352.77|8353.29|8353.29|8342.53|8342.53|0
1582803000000|2020-02-27 11:30:00|8352.45|8352.45|8340.8|8340.8|8353.22|8353.22|8338.4|8338.4|0
1582803300000|2020-02-27 11:35:00|8340.96|8340.96|8349.06|8349.06|8350|8350|8335.59|8335.59|0
1582803600000|2020-02-27 11:40:00|8348.8|8348.8|8362.56|8362.56|8363.5|8363.5|8348.8|8348.8|0
1582803900000|2020-02-27 11:45:00|8362.38|8362.38|8366.36|8366.36|8369.69|8369.69|8361.77|8361.77|0
1582804200000|2020-02-27 11:50:00|8365.6|8365.6|8368.7|8368.7|8368.95|8368.95|8360.14|8360.14|0
1582804500000|2020-02-27 11:55:00|8368.51|8368.51|8362.66|8362.66|8370.11|8370.11|8360.1|8360.1|0
1582804800000|2020-02-27 12:00:00|8361.91|8361.91|8367.31|8367.31|8370.57|8370.57|8357.87|8357.87|0
1582805100000|2020-02-27 12:05:00|8366.98|8366.98|8369.27|8369.27|8372.35|8372.35|8363.84|8363.84|0
1582805400000|2020-02-27 12:10:00|8369.11|8369.11|8362.87|8362.87|8369.11|8369.11|8360.07|8360.07|0
1582805700000|2020-02-27 12:15:00|8363.06|8363.06|8360.67|8360.67|8364.52|8364.52|8356.07|8356.07|0
1582806000000|2020-02-27 12:20:00|8360.41|8360.41|8348.85|8348.85|8360.82|8360.82|8348.34|8348.34|0
1582806300000|2020-02-27 12:25:00|8349.82|8349.82|8334.08|8334.08|8350.69|8350.69|8334.08|8334.08|0
1582806600000|2020-02-27 12:30:00|8333.89|8333.89|8349.89|8349.89|8350.27|8350.27|8330.01|8330.01|0
1582806900000|2020-02-27 12:35:00|8350.08|8350.08|8333.34|8333.34|8350.33|8350.33|8332.38|8332.38|0
1582807200000|2020-02-27 12:40:00|8333.54|8333.54|8322.13|8322.13|8333.54|8333.54|8321.37|8321.37|0
1582807500000|2020-02-27 12:45:00|8322.38|8322.38|8325.43|8325.43|8325.8|8325.8|8318.46|8318.46|0
1582807800000|2020-02-27 12:50:00|8325.27|8325.27|8332.86|8332.86|8338.2|8338.2|8325.27|8325.27|0
1582808100000|2020-02-27 12:55:00|8333.18|8333.18|8333.53|8333.53|8335.97|8335.97|8331.65|8331.65|0
1582808400000|2020-02-27 13:00:00|8333.28|8333.28|8329.4|8329.4|8333.85|8333.85|8328.48|8328.48|0
1582808700000|2020-02-27 13:05:00|8329.76|8329.76|8305.88|8305.88|8329.92|8329.92|8305.72|8305.72|0
1582809000000|2020-02-27 13:10:00|8306.69|8306.69|8289.77|8289.77|8307.69|8307.69|8285.6|8285.6|0
1582809300000|2020-02-27 13:15:00|8289.51|8289.51|8276.88|8276.88|8299.3|8299.3|8276.14|8276.14|0
1582809600000|2020-02-27 13:20:00|8276.63|8276.63|8286.62|8286.62|8286.62|8286.62|8267.27|8267.27|0
1582809900000|2020-02-27 13:25:00|8287.34|8287.34|8289.83|8289.83|8292.71|8292.71|8282.55|8282.55|0
1582810200000|2020-02-27 13:30:00|8289.56|8289.56|8291.15|8291.15|8298.16|8298.16|8286.99|8286.99|0
1582810500000|2020-02-27 13:35:00|8290.9|8290.9|8280.41|8280.41|8292.18|8292.18|8280.16|8280.16|0
1582810800000|2020-02-27 13:40:00|8280.59|8280.59|8295.47|8295.47|8295.47|8295.47|8277.23|8277.23|0
1582811100000|2020-02-27 13:45:00|8295.79|8295.79|8284.4|8284.4|8297.81|8297.81|8282.86|8282.86|0
1582811400000|2020-02-27 13:50:00|8284.15|8284.15|8278.7|8278.7|8284.15|8284.15|8273.92|8273.92|0
1582811700000|2020-02-27 13:55:00|8278.45|8278.45|8265.11|8265.11|8282.2|8282.2|8264.79|8264.79|0
1582812000000|2020-02-27 14:00:00|8265.62|8265.62|8266.92|8266.92|8270.28|8270.28|8260.82|8260.82|0
1582812300000|2020-02-27 14:05:00|8266.86|8266.86|8266.24|8266.24|8269.13|8269.13|8262.38|8262.38|0
1582812600000|2020-02-27 14:10:00|8266.42|8266.42|8262.06|8262.06|8269.78|8269.78|8257.54|8257.54|0
1582812900000|2020-02-27 14:15:00|8261.81|8261.81|8269.38|8269.38|8269.56|8269.56|8257.6|8257.6|0
1582813200000|2020-02-27 14:20:00|8269.46|8269.46|8266.06|8266.06|8273.19|8273.19|8262.45|8262.45|0
1582813500000|2020-02-27 14:25:00|8265.9|8265.9|8253.37|8253.37|8269.36|8269.36|8248.15|8248.15|0
1582813800000|2020-02-27 14:30:00|8253.18|8253.18|8246.52|8246.52|8267.22|8267.22|8242.54|8242.54|0
1582814100000|2020-02-27 14:35:00|8244.58|8244.58|8279.94|8279.94|8282.79|8282.79|8239.78|8239.78|0
1582814400000|2020-02-27 14:40:00|8280.91|8280.91|8245.8|8245.8|8280.91|8280.91|8245|8245|0
1582814700000|2020-02-27 14:45:00|8245.55|8245.55|8239.18|8239.18|8245.55|8245.55|8225.66|8225.66|0
1582815000000|2020-02-27 14:50:00|8238.92|8238.92|8241.38|8241.38|8246.36|8246.36|8233.97|8233.97|0
1582815300000|2020-02-27 14:55:00|8241.13|8241.13|8274.31|8274.31|8275.28|8275.28|8238.07|8238.07|0
1582815600000|2020-02-27 15:00:00|8272.18|8272.18|8248.26|8248.26|8277.22|8277.22|8247.25|8247.25|0
1582815900000|2020-02-27 15:05:00|8246.75|8246.75|8250.08|8250.08|8255.36|8255.36|8246.05|8246.05|0
1582816200000|2020-02-27 15:10:00|8249.92|8249.92|8248.36|8248.36|8252.63|8252.63|8239.46|8239.46|0
1582816500000|2020-02-27 15:15:00|8248.17|8248.17|8232.27|8232.27|8248.17|8248.17|8228.85|8228.85|0
1582816800000|2020-02-27 15:20:00|8232.01|8232.01|8217.75|8217.75|8233.75|8233.75|8211.86|8211.86|0
1582817100000|2020-02-27 15:25:00|8216.53|8216.53|8207.56|8207.56|8220.67|8220.67|8203.44|8203.44|0
1582817400000|2020-02-27 15:30:00|8208.06|8208.06|8185.99|8185.99|8208.06|8208.06|8185.99|8185.99|0
1582817700000|2020-02-27 15:35:00|8186.24|8186.24|8216.53|8216.53|8216.53|8216.53|8180.25|8180.25|0
1582818000000|2020-02-27 15:40:00|8216.28|8216.28|8217.91|8217.91|8225.3|8225.3|8214|8214|0
1582818300000|2020-02-27 15:45:00|8218.09|8218.09|8242.59|8242.59|8245.26|8245.26|8218.09|8218.09|0
1582818600000|2020-02-27 15:50:00|8243.09|8243.09|8254.35|8254.35|8267.49|8267.49|8240.46|8240.46|0
1582818900000|2020-02-27 15:55:00|8254.68|8254.68|8282.96|8282.96|8283.15|8283.15|8253.41|8253.41|0
1582819200000|2020-02-27 16:00:00|8282.8|8282.8|8293.89|8293.89|8305.8|8305.8|8281.34|8281.34|0
1582819500000|2020-02-27 16:05:00|8294.85|8294.85|8309.7|8309.7|8320|8320|8292.86|8292.86|0
1582819800000|2020-02-27 16:10:00|8309.95|8309.95|8280.84|8280.84|8309.95|8309.95|8277.73|8277.73|0
1582820100000|2020-02-27 16:15:00|8280.9|8280.9|8299.78|8299.78|8299.78|8299.78|8280.87|8280.87|0
1582820400000|2020-02-27 16:20:00|8301.71|8301.71|8274.01|8274.01|8302.87|8302.87|8274.01|8274.01|0
1582820700000|2020-02-27 16:25:00|8273.34|8273.34|8259.88|8259.88|8273.5|8273.5|8255.44|8255.44|0
1582877700000|2020-02-28 08:15:00|8008.57|8008.57|8052.62|8052.62|8055.25|8055.25|7999.3|7999.3|0
1582878000000|2020-02-28 08:20:00|8053.59|8053.59|8055.42|8055.42|8075.07|8075.07|8038.06|8038.06|0
1582878300000|2020-02-28 08:25:00|8053.97|8053.97|8002.91|8002.91|8053.97|8053.97|8002.91|8002.91|0
1582878600000|2020-02-28 08:30:00|8003.88|8003.88|7978.08|7978.08|8006.47|8006.47|7966.11|7966.11|0
1582878900000|2020-02-28 08:35:00|7977.57|7977.57|7970.34|7970.34|7999.46|7999.46|7966.01|7966.01|0
1582879200000|2020-02-28 08:40:00|7971.75|7971.75|7985.46|7985.46|8007.98|8007.98|7971.75|7971.75|0
1582879500000|2020-02-28 08:45:00|7985.24|7985.24|7954.04|7954.04|7993.06|7993.06|7946.54|7946.54|0
1582879800000|2020-02-28 08:50:00|7953.94|7953.94|7935.53|7935.53|7954.62|7954.62|7933.6|7933.6|0
1582880100000|2020-02-28 08:55:00|7935.72|7935.72|7951.02|7951.02|7951.02|7951.02|7929.33|7929.33|0
1582880400000|2020-02-28 09:00:00|7951.98|7951.98|7930.43|7930.43|7953.65|7953.65|7922.45|7922.45|0
1582880700000|2020-02-28 09:05:00|7930.59|7930.59|7927.41|7927.41|7948.49|7948.49|7927.41|7927.41|0
1582881000000|2020-02-28 09:10:00|7926.44|7926.44|7901.28|7901.28|7932.24|7932.24|7899.04|7899.04|0
1582881300000|2020-02-28 09:15:00|7899.35|7899.35|7909.53|7909.53|7919.28|7919.28|7892.96|7892.96|0
1582881600000|2020-02-28 09:20:00|7909.28|7909.28|7898.51|7898.51|7911.66|7911.66|7896.33|7896.33|0
1582881900000|2020-02-28 09:25:00|7898.7|7898.7|7888.19|7888.19|7898.7|7898.7|7885.33|7885.33|0
1582882200000|2020-02-28 09:30:00|7888.01|7888.01|7884.68|7884.68|7888.07|7888.07|7878.17|7878.17|0
1582882500000|2020-02-28 09:35:00|7884.42|7884.42|7902.27|7902.27|7902.46|7902.46|7866.73|7866.73|0
1582882800000|2020-02-28 09:40:00|7902.22|7902.22|7938.29|7938.29|7940.99|7940.99|7899.35|7899.35|0
1582883100000|2020-02-28 09:45:00|7937.93|7937.93|7941.43|7941.43|7958.53|7958.53|7935.96|7935.96|0
1582883400000|2020-02-28 09:50:00|7941.27|7941.27|7915.92|7915.92|7941.27|7941.27|7914.29|7914.29|0
1582883700000|2020-02-28 09:55:00|7915.85|7915.85|7933.07|7933.07|7936.82|7936.82|7915.85|7915.85|0
1582884000000|2020-02-28 10:00:00|7934.03|7934.03|7929.56|7929.56|7936.49|7936.49|7918.97|7918.97|0
1582884300000|2020-02-28 10:05:00|7929.82|7929.82|7929.6|7929.6|7935.41|7935.41|7921.46|7921.46|0
1582884600000|2020-02-28 10:10:00|7929.44|7929.44|7946.96|7946.96|7948.83|7948.83|7922.64|7922.64|0
1582884900000|2020-02-28 10:15:00|7947.11|7947.11|7964.03|7964.03|7964.22|7964.22|7938.1|7938.1|0
1582885200000|2020-02-28 10:20:00|7963.87|7963.87|7978.9|7978.9|7980.82|7980.82|7959.23|7959.23|0
1582885500000|2020-02-28 10:25:00|7978.65|7978.65|7970.88|7970.88|7993.27|7993.27|7966.46|7966.46|0
1582885800000|2020-02-28 10:30:00|7970.93|7970.93|7957.6|7957.6|7974.25|7974.25|7956.18|7956.18|0
1582886100000|2020-02-28 10:35:00|7956.63|7956.63|7968.34|7968.34|7971.24|7971.24|7956.63|7956.63|0
1582886400000|2020-02-28 10:40:00|7967.31|7967.31|7981.84|7981.84|7982.94|7982.94|7963.49|7963.49|0
1582886700000|2020-02-28 10:45:00|7981.59|7981.59|7976.32|7976.32|7986.36|7986.36|7971.24|7971.24|0
1582887000000|2020-02-28 10:50:00|7976.14|7976.14|7979.21|7979.21|7988.83|7988.83|7972.9|7972.9|0
1582887300000|2020-02-28 10:55:00|7978.96|7978.96|7990.75|7990.75|7994.26|7994.26|7978.15|7978.15|0
1582887600000|2020-02-28 11:00:00|7990.25|7990.25|7997.13|7997.13|8000.11|8000.11|7988.14|7988.14|0
1582887900000|2020-02-28 11:05:00|7997.16|7997.16|8010.84|8010.84|8010.84|8010.84|7994.52|7994.52|0
1582888200000|2020-02-28 11:10:00|8009.93|8009.93|7990.73|7990.73|8012.78|8012.78|7990.37|7990.37|0
1582888500000|2020-02-28 11:15:00|7991.7|7991.7|7995.64|7995.64|7998.67|7998.67|7990.49|7990.49|0
1582888800000|2020-02-28 11:20:00|7995.48|7995.48|8003.17|8003.17|8003.17|8003.17|7988.82|7988.82|0
1582889100000|2020-02-28 11:25:00|8003.35|8003.35|8008.45|8008.45|8018.17|8018.17|8001.76|8001.76|0
1582889400000|2020-02-28 11:30:00|8008.7|8008.7|8025.79|8025.79|8026.73|8026.73|8008.7|8008.7|0
1582889700000|2020-02-28 11:35:00|8025.65|8025.65|8018.22|8018.22|8026.81|8026.81|8018.22|8018.22|0
1582890000000|2020-02-28 11:40:00|8018.41|8018.41|8004.26|8004.26|8023.67|8023.67|8001.16|8001.16|0
1582890300000|2020-02-28 11:45:00|8004.31|8004.31|8005.1|8005.1|8009.58|8009.58|8003.94|8003.94|0
1582890600000|2020-02-28 11:50:00|8004.91|8004.91|8017.77|8017.77|8020.47|8020.47|7999.2|7999.2|0
1582890900000|2020-02-28 11:55:00|8017.94|8017.94|7996.03|7996.03|8020.91|8020.91|7995.26|7995.26|0
1582891200000|2020-02-28 12:00:00|7996.79|7996.79|7994.66|7994.66|8009.57|8009.57|7990.35|7990.35|0
1582891500000|2020-02-28 12:05:00|7993.61|7993.61|7990.18|7990.18|7994.23|7994.23|7980.62|7980.62|0
1582891800000|2020-02-28 12:10:00|7989.49|7989.49|7997.6|7997.6|8001.44|8001.44|7986.21|7986.21|0
1582892100000|2020-02-28 12:15:00|7997.35|7997.35|8013.39|8013.39|8013.75|8013.75|7995.3|7995.3|0
1582892400000|2020-02-28 12:20:00|8014.29|8014.29|8028.87|8028.87|8029.85|8029.85|8014.09|8014.09|0
1582892700000|2020-02-28 12:25:00|8029.05|8029.05|8016.84|8016.84|8032.16|8032.16|8016.22|8016.22|0
1582893000000|2020-02-28 12:30:00|8016.79|8016.79|8006.02|8006.02|8026.69|8026.69|8003.93|8003.93|0
1582893300000|2020-02-28 12:35:00|8006.07|8006.07|8007.41|8007.41|8008.84|8008.84|7994.24|7994.24|0
1582893600000|2020-02-28 12:40:00|8007.16|8007.16|8019.3|8019.3|8020.27|8020.27|8004.97|8004.97|0
1582893900000|2020-02-28 12:45:00|8019.56|8019.56|8030.66|8030.66|8031.41|8031.41|8013.79|8013.79|0
1582894200000|2020-02-28 12:50:00|8030.61|8030.61|8021.59|8021.59|8031.25|8031.25|8016.79|8016.79|0
1582894500000|2020-02-28 12:55:00|8021.34|8021.34|8013.69|8013.69|8021.52|8021.52|8012.62|8012.62|0
1582894800000|2020-02-28 13:00:00|8014.05|8014.05|8017.7|8017.7|8018.81|8018.81|8007.62|8007.62|0
1582895100000|2020-02-28 13:05:00|8016.69|8016.69|8026.77|8026.77|8027.06|8027.06|8011.23|8011.23|0
1582895400000|2020-02-28 13:10:00|8027.27|8027.27|8041.38|8041.38|8041.38|8041.38|8025.77|8025.77|0
1582895700000|2020-02-28 13:15:00|8041.54|8041.54|8033.54|8033.54|8047.32|8047.32|8032.35|8032.35|0
1582896000000|2020-02-28 13:20:00|8033.6|8033.6|8043.13|8043.13|8043.72|8043.72|8033.6|8033.6|0
1582896300000|2020-02-28 13:25:00|8043.24|8043.24|8042.6|8042.6|8043.94|8043.94|8030.02|8030.02|0
1582896600000|2020-02-28 13:30:00|8042.42|8042.42|8036.29|8036.29|8046.52|8046.52|8025.49|8025.49|0
1582896900000|2020-02-28 13:35:00|8037.05|8037.05|8033.23|8033.23|8048.74|8048.74|8033.23|8033.23|0
1582897200000|2020-02-28 13:40:00|8033.04|8033.04|8011.27|8011.27|8033.04|8033.04|8006.02|8006.02|0
1582897500000|2020-02-28 13:45:00|8010.95|8010.95|7988.33|7988.33|8013.45|8013.45|7987.57|7987.57|0
1582897800000|2020-02-28 13:50:00|7988.07|7988.07|7983.92|7983.92|7999.64|7999.64|7980.39|7980.39|0
1582898100000|2020-02-28 13:55:00|7984.1|7984.1|7976.01|7976.01|7985.81|7985.81|7971.95|7971.95|0
1582898400000|2020-02-28 14:00:00|7975.63|7975.63|7993.01|7993.01|7997.28|7997.28|7974.86|7974.86|0
1582898700000|2020-02-28 14:05:00|7992.76|7992.76|7978.22|7978.22|8002.93|8002.93|7975.27|7975.27|0
1582899000000|2020-02-28 14:10:00|7978.47|7978.47|7971.61|7971.61|7980.82|7980.82|7968.88|7968.88|0
1582899300000|2020-02-28 14:15:00|7971.25|7971.25|7944.86|7944.86|7971.25|7971.25|7943.07|7943.07|0
1582899600000|2020-02-28 14:20:00|7944.65|7944.65|7974.71|7974.71|7975.52|7975.52|7942.08|7942.08|0
1582899900000|2020-02-28 14:25:00|7974.46|7974.46|7980.59|7980.59|7981.51|7981.51|7964.56|7964.56|0
1582900200000|2020-02-28 14:30:00|7980.95|7980.95|8002.15|8002.15|8011.97|8011.97|7970.87|7970.87|0
1582900500000|2020-02-28 14:35:00|8001.78|8001.78|8006.07|8006.07|8018.2|8018.2|7996.44|7996.44|0
1582900800000|2020-02-28 14:40:00|8004.13|8004.13|7973.87|7973.87|8010.32|8010.32|7971.75|7971.75|0
1582901100000|2020-02-28 14:45:00|7973.5|7973.5|7956.03|7956.03|7979.62|7979.62|7955.97|7955.97|0
1582901400000|2020-02-28 14:50:00|7955.85|7955.85|7951.06|7951.06|7971.31|7971.31|7950.02|7950.02|0
1582901700000|2020-02-28 14:55:00|7949.65|7949.65|7920.04|7920.04|7949.65|7949.65|7913.95|7913.95|0
1582902000000|2020-02-28 15:00:00|7920.09|7920.09|7906.58|7906.58|7920.09|7920.09|7894.53|7894.53|0
1582902300000|2020-02-28 15:05:00|7907.12|7907.12|7918.62|7918.62|7938.84|7938.84|7906.07|7906.07|0
1582902600000|2020-02-28 15:10:00|7918.81|7918.81|7917.52|7917.52|7921.18|7921.18|7902.33|7902.33|0
1582902900000|2020-02-28 15:15:00|7915.58|7915.58|7929.36|7929.36|7944.63|7944.63|7908.54|7908.54|0
1582903200000|2020-02-28 15:20:00|7930.12|7930.12|7919.6|7919.6|7946.56|7946.56|7914.61|7914.61|0
1582903500000|2020-02-28 15:25:00|7919.41|7919.41|7892.65|7892.65|7939.79|7939.79|7889.43|7889.43|0
1582903800000|2020-02-28 15:30:00|7890.91|7890.91|7926.65|7926.65|7927.26|7927.26|7888.32|7888.32|0
1582904100000|2020-02-28 15:35:00|7926.46|7926.46|7941|7941|7944.84|7944.84|7926.46|7926.46|0
1582904400000|2020-02-28 15:40:00|7941.26|7941.26|7940.79|7940.79|7951.17|7951.17|7930.74|7930.74|0
1582904700000|2020-02-28 15:45:00|7940.97|7940.97|7943.68|7943.68|7955.38|7955.38|7935.62|7935.62|0
1582905000000|2020-02-28 15:50:00|7943.43|7943.43|7992.95|7992.95|7994.59|7994.59|7942.26|7942.26|0
1582905300000|2020-02-28 15:55:00|7994.88|7994.88|7988.72|7988.72|7995.06|7995.06|7964.93|7964.93|0
1582905600000|2020-02-28 16:00:00|7988.51|7988.51|7969.85|7969.85|7992.89|7992.89|7962.89|7962.89|0
1582905900000|2020-02-28 16:05:00|7969.69|7969.69|7958.04|7958.04|7969.69|7969.69|7949.31|7949.31|0
1582906200000|2020-02-28 16:10:00|7958.41|7958.41|7972.96|7972.96|7973.83|7973.83|7957.49|7957.49|0
1582906500000|2020-02-28 16:15:00|7973.27|7973.27|7995.77|7995.77|7995.77|7995.77|7970.14|7970.14|0
1582906800000|2020-02-28 16:20:00|7996.27|7996.27|7991.03|7991.03|8004.67|8004.67|7975.99|7975.99|0
1582907100000|2020-02-28 16:25:00|7990.87|7990.87|8015.32|8015.32|8015.32|8015.32|7974.76|7974.76|0
1583136900000|2020-03-02 08:15:00|8230.74|8230.74|8227.45|8227.45|8238.57|8238.57|8216.19|8216.19|0
1583137200000|2020-03-02 08:20:00|8226.94|8226.94|8214.65|8214.65|8253.27|8253.27|8214.65|8214.65|0
1583137500000|2020-03-02 08:25:00|8214.15|8214.15|8191.24|8191.24|8216.54|8216.54|8189.12|8189.12|0
1583137800000|2020-03-02 08:30:00|8192.53|8192.53|8225.42|8225.42|8228.6|8228.6|8189.25|8189.25|0
1583138100000|2020-03-02 08:35:00|8225.17|8225.17|8221.56|8221.56|8239|8239|8209.99|8209.99|0
1583138400000|2020-03-02 08:40:00|8222.1|8222.1|8223.26|8223.26|8246.9|8246.9|8219.87|8219.87|0
1583138700000|2020-03-02 08:45:00|8223.63|8223.63|8223.14|8223.14|8226.15|8226.15|8210.5|8210.5|0
1583139000000|2020-03-02 08:50:00|8222.14|8222.14|8204.26|8204.26|8227.97|8227.97|8203.49|8203.49|0
1583139300000|2020-03-02 08:55:00|8204.38|8204.38|8187.47|8187.47|8204.38|8204.38|8187.28|8187.28|0
1583139600000|2020-03-02 09:00:00|8187.92|8187.92|8214.73|8214.73|8214.73|8214.73|8185.29|8185.29|0
1583139900000|2020-03-02 09:05:00|8215.06|8215.06|8202.29|8202.29|8221.13|8221.13|8199.01|8199.01|0
1583140200000|2020-03-02 09:10:00|8202.55|8202.55|8203.08|8203.08|8214.06|8214.06|8193.82|8193.82|0
1583140500000|2020-03-02 09:15:00|8203.16|8203.16|8205.23|8205.23|8205.23|8205.23|8191.12|8191.12|0
1583140800000|2020-03-02 09:20:00|8205.99|8205.99|8215.31|8215.31|8215.66|8215.66|8205.99|8205.99|0
1583141100000|2020-03-02 09:25:00|8214.34|8214.34|8197.33|8197.33|8214.8|8214.8|8190.53|8190.53|0
1583141400000|2020-03-02 09:30:00|8197.59|8197.59|8183.12|8183.12|8207.48|8207.48|8182.48|8182.48|0
1583141700000|2020-03-02 09:35:00|8180.15|8180.15|8158.02|8158.02|8180.15|8180.15|8157.86|8157.86|0
1583142000000|2020-03-02 09:40:00|8157.74|8157.74|8131.11|8131.11|8157.81|8157.81|8128.4|8128.4|0
1583142300000|2020-03-02 09:45:00|8129.18|8129.18|8121.41|8121.41|8133.19|8133.19|8121.41|8121.41|0
1583142600000|2020-03-02 09:50:00|8120.84|8120.84|8102.3|8102.3|8123.18|8123.18|8099.68|8099.68|0
1583142900000|2020-03-02 09:55:00|8102.81|8102.81|8121.43|8121.43|8121.43|8121.43|8094.09|8094.09|0
1583143200000|2020-03-02 10:00:00|8120.46|8120.46|8105.02|8105.02|8120.46|8120.46|8104.34|8104.34|0
1583143500000|2020-03-02 10:05:00|8106.96|8106.96|8093.77|8093.77|8111.36|8111.36|8093.77|8093.77|0
1583143800000|2020-03-02 10:10:00|8094.02|8094.02|8080.44|8080.44|8095.21|8095.21|8077.57|8077.57|0
1583144100000|2020-03-02 10:15:00|8080.69|8080.69|8093.87|8093.87|8097.33|8097.33|8074.12|8074.12|0
1583144400000|2020-03-02 10:20:00|8093.62|8093.62|8071|8071|8093.62|8093.62|8071|8071|0
1583144700000|2020-03-02 10:25:00|8070.84|8070.84|8098.12|8098.12|8100|8100|8070.45|8070.45|0
1583145000000|2020-03-02 10:30:00|8097.87|8097.87|8093.3|8093.3|8103.06|8103.06|8088.94|8088.94|0
1583145300000|2020-03-02 10:35:00|8093.68|8093.68|8085.91|8085.91|8093.68|8093.68|8084.76|8084.76|0
1583145600000|2020-03-02 10:40:00|8086.1|8086.1|8077.58|8077.58|8090.12|8090.12|8073.56|8073.56|0
1583145900000|2020-03-02 10:45:00|8078.1|8078.1|8064.24|8064.24|8081.95|8081.95|8060.84|8060.84|0
1583146200000|2020-03-02 10:50:00|8064.4|8064.4|8067.92|8067.92|8070.28|8070.28|8056.88|8056.88|0
1583146500000|2020-03-02 10:55:00|8067.66|8067.66|8046.11|8046.11|8067.74|8067.74|8046.11|8046.11|0
1583146800000|2020-03-02 11:00:00|8046|8046|8041.32|8041.32|8063.28|8063.28|8041.32|8041.32|0
1583147100000|2020-03-02 11:05:00|8041.24|8041.24|8032.24|8032.24|8041.24|8041.24|8032.24|8032.24|0
1583147400000|2020-03-02 11:10:00|8032.05|8032.05|8019.95|8019.95|8032.05|8032.05|8019.95|8019.95|0
1583147700000|2020-03-02 11:15:00|8019.26|8019.26|8039.48|8039.48|8039.48|8039.48|8017.88|8017.88|0
1583148000000|2020-03-02 11:20:00|8039.12|8039.12|8020.87|8020.87|8039.19|8039.19|8015.56|8015.56|0
1583148300000|2020-03-02 11:25:00|8020.69|8020.69|8004.05|8004.05|8020.69|8020.69|8003.53|8003.53|0
1583148600000|2020-03-02 11:30:00|8004.24|8004.24|7991.14|7991.14|8009.75|8009.75|7991.14|7991.14|0
1583148900000|2020-03-02 11:35:00|7990.97|7990.97|7992.02|7992.02|8000.64|8000.64|7985.9|7985.9|0
1583149200000|2020-03-02 11:40:00|7991.83|7991.83|7954.02|7954.02|7991.83|7991.83|7952.13|7952.13|0
1583149500000|2020-03-02 11:45:00|7955.95|7955.95|7971.23|7971.23|7974.33|7974.33|7953.76|7953.76|0
1583149800000|2020-03-02 11:50:00|7971.02|7971.02|7931.96|7931.96|7971.2|7971.2|7931.96|7931.96|0
1583150100000|2020-03-02 11:55:00|7932.15|7932.15|7897.85|7897.85|7940.67|7940.67|7893.46|7893.46|0
1583150400000|2020-03-02 12:00:00|7897.19|7897.19|7916.02|7916.02|7933.44|7933.44|7897.14|7897.14|0
1583150700000|2020-03-02 12:05:00|7916.27|7916.27|7943.45|7943.45|7948.84|7948.84|7915.51|7915.51|0
1583151000000|2020-03-02 12:10:00|7943.81|7943.81|7919.68|7919.68|7943.81|7943.81|7910.72|7910.72|0
1583151300000|2020-03-02 12:15:00|7917.75|7917.75|7916.67|7916.67|7936.76|7936.76|7916.09|7916.09|0
1583151600000|2020-03-02 12:20:00|7917.64|7917.64|7922.51|7922.51|7927.24|7927.24|7909.8|7909.8|0
1583151900000|2020-03-02 12:25:00|7922.61|7922.61|7950.51|7950.51|7950.51|7950.51|7921.79|7921.79|0
1583152200000|2020-03-02 12:30:00|7950.33|7950.33|7939.81|7939.81|7950.71|7950.71|7936.39|7936.39|0
1583152500000|2020-03-02 12:35:00|7939.65|7939.65|7949.17|7949.17|7958.27|7958.27|7933.5|7933.5|0
1583152800000|2020-03-02 12:40:00|7947.63|7947.63|7945.57|7945.57|7955.35|7955.35|7943.12|7943.12|0
1583153100000|2020-03-02 12:45:00|7945.36|7945.36|7963.75|7963.75|7964.48|7964.48|7943.24|7943.24|0
1583153400000|2020-03-02 12:50:00|7963.25|7963.25|7976.23|7976.23|7977.59|7977.59|7962.73|7962.73|0
1583153700000|2020-03-02 12:55:00|7976.41|7976.41|8012.22|8012.22|8015.57|8015.57|7976.41|7976.41|0
1583154000000|2020-03-02 13:00:00|8015.12|8015.12|8015.43|8015.43|8017.52|8017.52|8005.61|8005.61|0
1583154300000|2020-03-02 13:05:00|8015.18|8015.18|8013.77|8013.77|8024.2|8024.2|8013.77|8013.77|0
1583154600000|2020-03-02 13:10:00|8013.93|8013.93|8025.79|8025.79|8025.79|8025.79|8010.82|8010.82|0
1583154900000|2020-03-02 13:15:00|8026.04|8026.04|8029.04|8029.04|8037.25|8037.25|8024.55|8024.55|0
1583155200000|2020-03-02 13:20:00|8028.79|8028.79|8014.68|8014.68|8028.79|8028.79|8006.43|8006.43|0
1583155500000|2020-03-02 13:25:00|8014.43|8014.43|8003.59|8003.59|8014.43|8014.43|8000.59|8000.59|0
1583155800000|2020-03-02 13:30:00|8003.74|8003.74|7994.85|7994.85|8004.17|8004.17|7989.54|7989.54|0
1583156100000|2020-03-02 13:35:00|7995.01|7995.01|7990.33|7990.33|8004.63|8004.63|7989.89|7989.89|0
1583156400000|2020-03-02 13:40:00|7990.49|7990.49|7978.73|7978.73|7994.97|7994.97|7977.4|7977.4|0
1583156700000|2020-03-02 13:45:00|7978.98|7978.98|7988.17|7988.17|7988.17|7988.17|7978.98|7978.98|0
1583157000000|2020-03-02 13:50:00|7987.81|7987.81|8005.49|8005.49|8008.33|8008.33|7987.81|7987.81|0
1583157300000|2020-03-02 13:55:00|8005.67|8005.67|8027.44|8027.44|8033.96|8033.96|8005.67|8005.67|0
1583157600000|2020-03-02 14:00:00|8028.41|8028.41|8034.57|8034.57|8041.48|8041.48|8028.05|8028.05|0
1583157900000|2020-03-02 14:05:00|8034.83|8034.83|8039.56|8039.56|8041.86|8041.86|8030.71|8030.71|0
1583158200000|2020-03-02 14:10:00|8039.35|8039.35|8026.71|8026.71|8040.27|8040.27|8025.47|8025.47|0
1583158500000|2020-03-02 14:15:00|8026.97|8026.97|8029.52|8029.52|8030.49|8030.49|8016.99|8016.99|0
1583158800000|2020-03-02 14:20:00|8029.77|8029.77|8030.19|8030.19|8032.91|8032.91|8025.39|8025.39|0
1583159100000|2020-03-02 14:25:00|8029.22|8029.22|8032.63|8032.63|8035.78|8035.78|8027.47|8027.47|0
1583159400000|2020-03-02 14:30:00|8033.6|8033.6|8006.81|8006.81|8039.31|8039.31|8005.98|8005.98|0
1583159700000|2020-03-02 14:35:00|8004.88|8004.88|7982.99|7982.99|8004.88|8004.88|7982.99|7982.99|0
1583160000000|2020-03-02 14:40:00|7982.74|7982.74|7983.76|7983.76|7997.62|7997.62|7977.87|7977.87|0
1583160300000|2020-03-02 14:45:00|7983.44|7983.44|7985.77|7985.77|8004.06|8004.06|7982.31|7982.31|0
1583160600000|2020-03-02 14:50:00|7985.93|7985.93|7997.35|7997.35|7997.35|7997.35|7972.95|7972.95|0
1583160900000|2020-03-02 14:55:00|7997.17|7997.17|7977.61|7977.61|7997.17|7997.17|7976.25|7976.25|0
1583161200000|2020-03-02 15:00:00|7980.47|7980.47|7962.88|7962.88|7984.32|7984.32|7952.72|7952.72|0
1583161500000|2020-03-02 15:05:00|7961.91|7961.91|7965.94|7965.94|7971.35|7971.35|7951.84|7951.84|0
1583161800000|2020-03-02 15:10:00|7967.29|7967.29|7985.94|7985.94|7985.94|7985.94|7967.29|7967.29|0
1583162100000|2020-03-02 15:15:00|7986.71|7986.71|7960.36|7960.36|7987.71|7987.71|7950.7|7950.7|0
1583162400000|2020-03-02 15:20:00|7960.04|7960.04|7952.99|7952.99|7960.04|7960.04|7946.32|7946.32|0
1583162700000|2020-03-02 15:25:00|7953.24|7953.24|7959.63|7959.63|7968.6|7968.6|7952.49|7952.49|0
1583163000000|2020-03-02 15:30:00|7959.79|7959.79|7953|7953|7964.73|7964.73|7937.83|7937.83|0
1583163300000|2020-03-02 15:35:00|7951.07|7951.07|7967.33|7967.33|7968.92|7968.92|7950.96|7950.96|0
1583163600000|2020-03-02 15:40:00|7967.59|7967.59|7974.6|7974.6|7975.75|7975.75|7966.04|7966.04|0
1583163900000|2020-03-02 15:45:00|7974.85|7974.85|7992.44|7992.44|7992.6|7992.6|7974.85|7974.85|0
1583164200000|2020-03-02 15:50:00|7992.94|7992.94|8003.67|8003.67|8010|8010|7992.94|7992.94|0
1583164500000|2020-03-02 15:55:00|8004.63|8004.63|7993.42|7993.42|8010.68|8010.68|7991.09|7991.09|0
1583164800000|2020-03-02 16:00:00|7994.39|7994.39|7999.63|7999.63|8001.34|8001.34|7986.27|7986.27|0
1583165100000|2020-03-02 16:05:00|7998.85|7998.85|7979.49|7979.49|7999.29|7999.29|7978.49|7978.49|0
1583165400000|2020-03-02 16:10:00|7979.56|7979.56|8023.92|8023.92|8025.26|8025.26|7978.81|7978.81|0
1583165700000|2020-03-02 16:15:00|8024.07|8024.07|8007.55|8007.55|8028.14|8028.14|8007.01|8007.01|0
1583166000000|2020-03-02 16:20:00|8008.44|8008.44|8005.87|8005.87|8013.16|8013.16|8004.32|8004.32|0
1583166300000|2020-03-02 16:25:00|8005.61|8005.61|8007.89|8007.89|8019.67|8019.67|8003.07|8003.07|0
1583223300000|2020-03-03 08:15:00|8117.59|8117.59|8138.24|8138.24|8138.24|8138.24|8114.76|8114.76|0
1583223600000|2020-03-03 08:20:00|8138.56|8138.56|8157.29|8157.29|8157.82|8157.82|8138.56|8138.56|0
1583223900000|2020-03-03 08:25:00|8156.32|8156.32|8144.84|8144.84|8156.32|8156.32|8137.21|8137.21|0
1583224200000|2020-03-03 08:30:00|8143.87|8143.87|8167.04|8167.04|8167.74|8167.74|8143.7|8143.7|0
1583224500000|2020-03-03 08:35:00|8166.07|8166.07|8170.98|8170.98|8178.88|8178.88|8160.88|8160.88|0
1583224800000|2020-03-03 08:40:00|8170.8|8170.8|8154.93|8154.93|8174.81|8174.81|8154.87|8154.87|0
1583225100000|2020-03-03 08:45:00|8154.68|8154.68|8153.87|8153.87|8162.85|8162.85|8146.99|8146.99|0
1583225400000|2020-03-03 08:50:00|8153.7|8153.7|8133.39|8133.39|8153.7|8153.7|8132.83|8132.83|0
1583225700000|2020-03-03 08:55:00|8133.2|8133.2|8133.76|8133.76|8136.21|8136.21|8126.82|8126.82|0
1583226000000|2020-03-03 09:00:00|8133.39|8133.39|8110.08|8110.08|8133.39|8133.39|8110.08|8110.08|0
1583226300000|2020-03-03 09:05:00|8110.24|8110.24|8132.58|8132.58|8134.37|8134.37|8109.04|8109.04|0
1583226600000|2020-03-03 09:10:00|8132.83|8132.83|8150.6|8150.6|8152.99|8152.99|8128.91|8128.91|0
1583226900000|2020-03-03 09:15:00|8150.42|8150.42|8155.31|8155.31|8155.38|8155.38|8145.52|8145.52|0
1583227200000|2020-03-03 09:20:00|8155.5|8155.5|8137.96|8137.96|8159.37|8159.37|8137.96|8137.96|0
1583227500000|2020-03-03 09:25:00|8137.78|8137.78|8137.27|8137.27|8141.13|8141.13|8130.62|8130.62|0
1583227800000|2020-03-03 09:30:00|8137.52|8137.52|8143.11|8143.11|8148.36|8148.36|8132.91|8132.91|0
1583228100000|2020-03-03 09:35:00|8144.08|8144.08|8133.93|8133.93|8146.19|8146.19|8133.92|8133.92|0
1583228400000|2020-03-03 09:40:00|8134.44|8134.44|8148.86|8148.86|8150.56|8150.56|8132.29|8132.29|0
1583228700000|2020-03-03 09:45:00|8148.85|8148.85|8143.97|8143.97|8148.85|8148.85|8136.61|8136.61|0
1583229000000|2020-03-03 09:50:00|8143.81|8143.81|8135.84|8135.84|8149.49|8149.49|8135.51|8135.51|0
1583229300000|2020-03-03 09:55:00|8136.35|8136.35|8147.03|8147.03|8147.52|8147.52|8130.9|8130.9|0
1583229600000|2020-03-03 10:00:00|8146.84|8146.84|8151.72|8151.72|8157.23|8157.23|8145.37|8145.37|0
1583229900000|2020-03-03 10:05:00|8150.75|8150.75|8137.45|8137.45|8150.75|8150.75|8133.79|8133.79|0
1583230200000|2020-03-03 10:10:00|8137.29|8137.29|8124.72|8124.72|8143.38|8143.38|8122.47|8122.47|0
1583230500000|2020-03-03 10:15:00|8124.91|8124.91|8137.93|8137.93|8138.65|8138.65|8124.91|8124.91|0
1583230800000|2020-03-03 10:20:00|8136.96|8136.96|8130.83|8130.83|8136.96|8136.96|8125.32|8125.32|0
1583231100000|2020-03-03 10:25:00|8131.09|8131.09|8144.04|8144.04|8145.45|8145.45|8129.33|8129.33|0
1583231400000|2020-03-03 10:30:00|8143.79|8143.79|8140.39|8140.39|8145.14|8145.14|8138.67|8138.67|0
1583231700000|2020-03-03 10:35:00|8139.63|8139.63|8144.53|8144.53|8144.53|8144.53|8134.38|8134.38|0
1583232000000|2020-03-03 10:40:00|8143.56|8143.56|8144.87|8144.87|8145.49|8145.49|8139.64|8139.64|0
1583232300000|2020-03-03 10:45:00|8143.9|8143.9|8146.46|8146.46|8154.36|8154.36|8142.87|8142.87|0
1583232600000|2020-03-03 10:50:00|8146.21|8146.21|8156.92|8156.92|8156.92|8156.92|8144.72|8144.72|0
1583232900000|2020-03-03 10:55:00|8157.1|8157.1|8166.1|8166.1|8166.28|8166.28|8154.67|8154.67|0
1583233200000|2020-03-03 11:00:00|8165.66|8165.66|8142.36|8142.36|8165.66|8165.66|8139.42|8139.42|0
1583233500000|2020-03-03 11:05:00|8142.62|8142.62|8136.17|8136.17|8149.99|8149.99|8132.11|8132.11|0
1583233800000|2020-03-03 11:10:00|8135.21|8135.21|8138.16|8138.16|8138.17|8138.17|8127.07|8127.07|0
1583234100000|2020-03-03 11:15:00|8138.24|8138.24|8136.96|8136.96|8141.95|8141.95|8132.67|8132.67|0
1583234400000|2020-03-03 11:20:00|8135.99|8135.99|8124.44|8124.44|8138.25|8138.25|8124.44|8124.44|0
1583234700000|2020-03-03 11:25:00|8122.51|8122.51|8120.94|8120.94|8122.74|8122.74|8112.86|8112.86|0
1583235000000|2020-03-03 11:30:00|8120.43|8120.43|8128.14|8128.14|8132.73|8132.73|8120.43|8120.43|0
1583235300000|2020-03-03 11:35:00|8127.63|8127.63|8127.21|8127.21|8134.81|8134.81|8127.21|8127.21|0
1583235600000|2020-03-03 11:40:00|8127.46|8127.46|8120.05|8120.05|8130.24|8130.24|8115.21|8115.21|0
1583235900000|2020-03-03 11:45:00|8120.1|8120.1|8113.05|8113.05|8122.03|8122.03|8113.05|8113.05|0
1583236200000|2020-03-03 11:50:00|8113.24|8113.24|8119.58|8119.58|8122.83|8122.83|8110.53|8110.53|0
1583236500000|2020-03-03 11:55:00|8119.83|8119.83|8112.72|8112.72|8125.31|8125.31|8112.72|8112.72|0
1583236800000|2020-03-03 12:00:00|8113.69|8113.69|8130.16|8130.16|8130.16|8130.16|8110.95|8110.95|0
1583237100000|2020-03-03 12:05:00|8130.34|8130.34|8140.35|8140.35|8140.35|8140.35|8119.42|8119.42|0
1583237400000|2020-03-03 12:10:00|8139.39|8139.39|8145.37|8145.37|8152.36|8152.36|8137.68|8137.68|0
1583237700000|2020-03-03 12:15:00|8145.54|8145.54|8145.69|8145.69|8147.53|8147.53|8143.25|8143.25|0
1583238000000|2020-03-03 12:20:00|8145.19|8145.19|8144.24|8144.24|8145.45|8145.45|8135.73|8135.73|0
1583238300000|2020-03-03 12:25:00|8144.5|8144.5|8149.3|8149.3|8149.48|8149.48|8140.26|8140.26|0
1583238600000|2020-03-03 12:30:00|8149.56|8149.56|8150.27|8150.27|8159.37|8159.37|8147.87|8147.87|0
1583238900000|2020-03-03 12:35:00|8148.55|8148.55|8112.28|8112.28|8148.55|8148.55|8111.29|8111.29|0
1583239200000|2020-03-03 12:40:00|8111.31|8111.31|8104.52|8104.52|8120.22|8120.22|8102.96|8102.96|0
1583239500000|2020-03-03 12:45:00|8103.83|8103.83|8100.37|8100.37|8103.83|8103.83|8089.73|8089.73|0
1583239800000|2020-03-03 12:50:00|8100.11|8100.11|8095.66|8095.66|8108.76|8108.76|8093.39|8093.39|0
1583240100000|2020-03-03 12:55:00|8095.21|8095.21|8116.3|8116.3|8117.9|8117.9|8086.76|8086.76|0
1583240400000|2020-03-03 13:00:00|8115.94|8115.94|8096.57|8096.57|8116.16|8116.16|8096.57|8096.57|0
1583240700000|2020-03-03 13:05:00|8096.76|8096.76|8089.74|8089.74|8101.22|8101.22|8089.74|8089.74|0
1583241000000|2020-03-03 13:10:00|8089.49|8089.49|8094.26|8094.26|8097.3|8097.3|8088.54|8088.54|0
1583241300000|2020-03-03 13:15:00|8093.76|8093.76|8089.69|8089.69|8098.36|8098.36|8085.24|8085.24|0
1583241600000|2020-03-03 13:20:00|8089.94|8089.94|8099.83|8099.83|8100.39|8100.39|8086.91|8086.91|0
1583241900000|2020-03-03 13:25:00|8098.86|8098.86|8103.4|8103.4|8109.61|8109.61|8097.73|8097.73|0
1583242200000|2020-03-03 13:30:00|8102.43|8102.43|8102.42|8102.42|8105.14|8105.14|8089.36|8089.36|0
1583242500000|2020-03-03 13:35:00|8102.16|8102.16|8092.55|8092.55|8102.16|8102.16|8091.7|8091.7|0
1583242800000|2020-03-03 13:40:00|8092.3|8092.3|8096.66|8096.66|8096.66|8096.66|8087.56|8087.56|0
1583243100000|2020-03-03 13:45:00|8095.23|8095.23|8095.23|8095.23|8096.63|8096.63|8087.8|8087.8|0
1583243400000|2020-03-03 13:50:00|8096.2|8096.2|8103.99|8103.99|8109.12|8109.12|8095.48|8095.48|0
1583243700000|2020-03-03 13:55:00|8103.73|8103.73|8116.77|8116.77|8119.93|8119.93|8103.73|8103.73|0
1583244000000|2020-03-03 14:00:00|8116.86|8116.86|8119.54|8119.54|8123.94|8123.94|8114.96|8114.96|0
1583244300000|2020-03-03 14:05:00|8119.8|8119.8|8130|8130|8133.96|8133.96|8118.79|8118.79|0
1583244600000|2020-03-03 14:10:00|8130.31|8130.31|8122.38|8122.38|8130.65|8130.65|8120.77|8120.77|0
1583244900000|2020-03-03 14:15:00|8122.57|8122.57|8133.71|8133.71|8137.69|8137.69|8122.07|8122.07|0
1583245200000|2020-03-03 14:20:00|8134.25|8134.25|8141.61|8141.61|8141.61|8141.61|8134.25|8134.25|0
1583245500000|2020-03-03 14:25:00|8142.11|8142.11|8140.62|8140.62|8145.73|8145.73|8139.66|8139.66|0
1583245800000|2020-03-03 14:30:00|8140.36|8140.36|8099.95|8099.95|8140.36|8140.36|8099.95|8099.95|0
1583246100000|2020-03-03 14:35:00|8100.7|8100.7|8095.4|8095.4|8101.1|8101.1|8090.99|8090.99|0
1583246400000|2020-03-03 14:40:00|8095.47|8095.47|8105.73|8105.73|8115.08|8115.08|8095.47|8095.47|0
1583246700000|2020-03-03 14:45:00|8105.92|8105.92|8093.47|8093.47|8105.92|8105.92|8091.36|8091.36|0
1583247000000|2020-03-03 14:50:00|8093.06|8093.06|8063.87|8063.87|8093.06|8093.06|8062.57|8062.57|0
1583247300000|2020-03-03 14:55:00|8064.37|8064.37|8074.22|8074.22|8076.9|8076.9|8064.37|8064.37|0
1583247600000|2020-03-03 15:00:00|8074.47|8074.47|8172.78|8172.78|8179.67|8179.67|8074.47|8074.47|0
1583247900000|2020-03-03 15:05:00|8173.75|8173.75|8134.37|8134.37|8177.88|8177.88|8133.83|8133.83|0
1583248200000|2020-03-03 15:10:00|8134.53|8134.53|8130.4|8130.4|8145.61|8145.61|8124.17|8124.17|0
1583248500000|2020-03-03 15:15:00|8130.22|8130.22|8126.14|8126.14|8138.84|8138.84|8107.57|8107.57|0
1583248800000|2020-03-03 15:20:00|8125.17|8125.17|8148.81|8148.81|8150.12|8150.12|8119.5|8119.5|0
1583249100000|2020-03-03 15:25:00|8148.37|8148.37|8127.89|8127.89|8158.58|8158.58|8123.37|8123.37|0
1583249400000|2020-03-03 15:30:00|8127.39|8127.39|8124.68|8124.68|8153.03|8153.03|8122.6|8122.6|0
1583249700000|2020-03-03 15:35:00|8125.65|8125.65|8150.56|8150.56|8161.25|8161.25|8125.65|8125.65|0
1583250000000|2020-03-03 15:40:00|8150.74|8150.74|8162.14|8162.14|8171.12|8171.12|8145.95|8145.95|0
1583250300000|2020-03-03 15:45:00|8162.65|8162.65|8147.25|8147.25|8170.32|8170.32|8145.63|8145.63|0
1583250600000|2020-03-03 15:50:00|8147.09|8147.09|8154.69|8154.69|8154.69|8154.69|8144.88|8144.88|0
1583250900000|2020-03-03 15:55:00|8154.87|8154.87|8178.1|8178.1|8185.09|8185.09|8152.12|8152.12|0
1583251200000|2020-03-03 16:00:00|8177.92|8177.92|8179.51|8179.51|8187.69|8187.69|8174.55|8174.55|0
1583251500000|2020-03-03 16:05:00|8179.69|8179.69|8148.85|8148.85|8179.69|8179.69|8148.85|8148.85|0
1583251800000|2020-03-03 16:10:00|8148.92|8148.92|8121.29|8121.29|8148.92|8148.92|8119.74|8119.74|0
1583252100000|2020-03-03 16:15:00|8121.11|8121.11|8125.15|8125.15|8140.8|8140.8|8121.11|8121.11|0
1583252400000|2020-03-03 16:20:00|8125.35|8125.35|8105.09|8105.09|8129.59|8129.59|8105.09|8105.09|0
1583252700000|2020-03-03 16:25:00|8104.93|8104.93|8091.64|8091.64|8113.65|8113.65|8086.58|8086.58|0
1583309700000|2020-03-04 08:15:00|8080.04|8080.04|8104.62|8104.62|8104.62|8104.62|8071.99|8071.99|0
1583310000000|2020-03-04 08:20:00|8104.88|8104.88|8109.93|8109.93|8113.94|8113.94|8104.34|8104.34|0
1583310300000|2020-03-04 08:25:00|8109.99|8109.99|8107.68|8107.68|8109.99|8109.99|8090.09|8090.09|0
1583310600000|2020-03-04 08:30:00|8108.18|8108.18|8116.49|8116.49|8116.49|8116.49|8099.97|8099.97|0
1583310900000|2020-03-04 08:35:00|8116.85|8116.85|8127.46|8127.46|8133.59|8133.59|8116.85|8116.85|0
1583311200000|2020-03-04 08:40:00|8127.21|8127.21|8128.11|8128.11|8130.78|8130.78|8111.51|8111.51|0
1583311500000|2020-03-04 08:45:00|8128.88|8128.88|8133.01|8133.01|8133.52|8133.52|8116.64|8116.64|0
1583311800000|2020-03-04 08:50:00|8135.44|8135.44|8142.37|8142.37|8143.22|8143.22|8135.44|8135.44|0
1583312100000|2020-03-04 08:55:00|8141.87|8141.87|8133.43|8133.43|8141.87|8141.87|8128.44|8128.44|0
1583312400000|2020-03-04 09:00:00|8133.56|8133.56|8146.52|8146.52|8148.14|8148.14|8131.77|8131.77|0
1583312700000|2020-03-04 09:05:00|8146.71|8146.71|8131.83|8131.83|8149.82|8149.82|8124.33|8124.33|0
1583313000000|2020-03-04 09:10:00|8132.08|8132.08|8123.7|8123.7|8137.58|8137.58|8118.46|8118.46|0
1583313300000|2020-03-04 09:15:00|8123.45|8123.45|8126.61|8126.61|8129.28|8129.28|8117.23|8117.23|0
1583313600000|2020-03-04 09:20:00|8127.58|8127.58|8136.21|8136.21|8136.21|8136.21|8126.56|8126.56|0
1583313900000|2020-03-04 09:25:00|8136.46|8136.46|8146.09|8146.09|8147.21|8147.21|8134.72|8134.72|0
1583314200000|2020-03-04 09:30:00|8145.9|8145.9|8146.18|8146.18|8151.54|8151.54|8141.81|8141.81|0
1583314500000|2020-03-04 09:35:00|8146.43|8146.43|8149.72|8149.72|8155.47|8155.47|8141.15|8141.15|0
1583314800000|2020-03-04 09:40:00|8150.69|8150.69|8158.4|8158.4|8164.98|8164.98|8150.69|8150.69|0
1583315100000|2020-03-04 09:45:00|8158.15|8158.15|8163.7|8163.7|8165.16|8165.16|8155.93|8155.93|0
1583315400000|2020-03-04 09:50:00|8163.9|8163.9|8162.41|8162.41|8169.93|8169.93|8161.46|8161.46|0
1583315700000|2020-03-04 09:55:00|8162.63|8162.63|8176.91|8176.91|8177.47|8177.47|8162.63|8162.63|0
1583316000000|2020-03-04 10:00:00|8177.41|8177.41|8164.92|8164.92|8177.41|8177.41|8161.06|8161.06|0
1583316300000|2020-03-04 10:05:00|8165.17|8165.17|8162.91|8162.91|8165.55|8165.55|8158.53|8158.53|0
1583316600000|2020-03-04 10:10:00|8163.07|8163.07|8170.59|8170.59|8172.74|8172.74|8163.07|8163.07|0
1583316900000|2020-03-04 10:15:00|8170.67|8170.67|8167.89|8167.89|8171.34|8171.34|8165.46|8165.46|0
1583317200000|2020-03-04 10:20:00|8167.64|8167.64|8169.25|8169.25|8169.25|8169.25|8163.09|8163.09|0
1583317500000|2020-03-04 10:25:00|8169.44|8169.44|8177.44|8177.44|8180.37|8180.37|8169.44|8169.44|0
1583317800000|2020-03-04 10:30:00|8177.63|8177.63|8173.9|8173.9|8180.89|8180.89|8168.07|8168.07|0
1583318100000|2020-03-04 10:35:00|8173.85|8173.85|8169.99|8169.99|8174.1|8174.1|8161.69|8161.69|0
1583318400000|2020-03-04 10:40:00|8169.83|8169.83|8160.64|8160.64|8169.83|8169.83|8159.92|8159.92|0
1583318700000|2020-03-04 10:45:00|8160.89|8160.89|8165.54|8165.54|8165.54|8165.54|8159.47|8159.47|0
1583319000000|2020-03-04 10:50:00|8165.04|8165.04|8162.16|8162.16|8168.55|8168.55|8162.16|8162.16|0
1583319300000|2020-03-04 10:55:00|8161.66|8161.66|8164.1|8164.1|8164.91|8164.91|8155.14|8155.14|0
1583319600000|2020-03-04 11:00:00|8166.03|8166.03|8160.34|8160.34|8171.01|8171.01|8158.18|8158.18|0
1583319900000|2020-03-04 11:05:00|8161.68|8161.68|8154.73|8154.73|8162.68|8162.68|8151.2|8151.2|0
1583320200000|2020-03-04 11:10:00|8154.99|8154.99|8155.27|8155.27|8160.21|8160.21|8152|8152|0
1583320500000|2020-03-04 11:15:00|8153.34|8153.34|8154.66|8154.66|8155.81|8155.81|8152.52|8152.52|0
1583320800000|2020-03-04 11:20:00|8155.81|8155.81|8169.01|8169.01|8171.37|8171.37|8155.81|8155.81|0
1583321100000|2020-03-04 11:25:00|8166.89|8166.89|8174.49|8174.49|8176.86|8176.86|8166.7|8166.7|0
1583321400000|2020-03-04 11:30:00|8174.75|8174.75|8179.27|8179.27|8180.28|8180.28|8166.33|8166.33|0
1583321700000|2020-03-04 11:35:00|8178.3|8178.3|8173.48|8173.48|8178.3|8178.3|8170.02|8170.02|0
1583322000000|2020-03-04 11:40:00|8173.29|8173.29|8181.98|8181.98|8184.1|8184.1|8173.02|8173.02|0
1583322300000|2020-03-04 11:45:00|8182.14|8182.14|8180.7|8180.7|8186.62|8186.62|8178.92|8178.92|0
1583322600000|2020-03-04 11:50:00|8180.96|8180.96|8193.28|8193.28|8194.1|8194.1|8180.96|8180.96|0
1583322900000|2020-03-04 11:55:00|8193.33|8193.33|8202.52|8202.52|8202.52|8202.52|8192.37|8192.37|0
1583323200000|2020-03-04 12:00:00|8202.22|8202.22|8181.91|8181.91|8202.7|8202.7|8181.91|8181.91|0
1583323500000|2020-03-04 12:05:00|8184.81|8184.81|8203.77|8203.77|8204.99|8204.99|8184.81|8184.81|0
1583323800000|2020-03-04 12:10:00|8202.81|8202.81|8208.06|8208.06|8212.49|8212.49|8202.54|8202.54|0
1583324100000|2020-03-04 12:15:00|8207.98|8207.98|8207.83|8207.83|8209.37|8209.37|8200.81|8200.81|0
1583324400000|2020-03-04 12:20:00|8208.19|8208.19|8207.95|8207.95|8214.84|8214.84|8206.97|8206.97|0
1583324700000|2020-03-04 12:25:00|8208.46|8208.46|8206.27|8206.27|8213.58|8213.58|8200.72|8200.72|0
1583325000000|2020-03-04 12:30:00|8206.01|8206.01|8213.18|8213.18|8213.18|8213.18|8205.76|8205.76|0
1583325300000|2020-03-04 12:35:00|8213.44|8213.44|8212.63|8212.63|8215.47|8215.47|8211.04|8211.04|0
1583325600000|2020-03-04 12:40:00|8211.66|8211.66|8209.56|8209.56|8212.63|8212.63|8204.2|8204.2|0
1583325900000|2020-03-04 12:45:00|8210.06|8210.06|8211.69|8211.69|8216.01|8216.01|8210.06|8210.06|0
1583326200000|2020-03-04 12:50:00|8211.76|8211.76|8209.1|8209.1|8214.53|8214.53|8207.02|8207.02|0
1583326500000|2020-03-04 12:55:00|8207.17|8207.17|8194.82|8194.82|8207.17|8207.17|8194.66|8194.66|0
1583326800000|2020-03-04 13:00:00|8193.86|8193.86|8187.55|8187.55|8197.59|8197.59|8187.55|8187.55|0
1583327100000|2020-03-04 13:05:00|8187.71|8187.71|8161.75|8161.75|8187.97|8187.97|8161.75|8161.75|0
1583327400000|2020-03-04 13:10:00|8161.4|8161.4|8148.59|8148.59|8166.17|8166.17|8148.59|8148.59|0
1583327700000|2020-03-04 13:15:00|8148.84|8148.84|8148.74|8148.74|8155.06|8155.06|8143|8143|0
1583328000000|2020-03-04 13:20:00|8148.35|8148.35|8154.04|8154.04|8162.54|8162.54|8148.35|8148.35|0
1583328300000|2020-03-04 13:25:00|8154.22|8154.22|8156.71|8156.71|8162.82|8162.82|8154.22|8154.22|0
1583328600000|2020-03-04 13:30:00|8156.46|8156.46|8165.44|8165.44|8165.44|8165.44|8155.56|8155.56|0
1583328900000|2020-03-04 13:35:00|8165.25|8165.25|8161.7|8161.7|8169.31|8169.31|8161.45|8161.45|0
1583329200000|2020-03-04 13:40:00|8162.66|8162.66|8162.29|8162.29|8163.39|8163.39|8157.47|8157.47|0
1583329500000|2020-03-04 13:45:00|8162.45|8162.45|8160.1|8160.1|8166.11|8166.11|8158.21|8158.21|0
1583329800000|2020-03-04 13:50:00|8159.85|8159.85|8153.23|8153.23|8165.38|8165.38|8150.43|8150.43|0
1583330100000|2020-03-04 13:55:00|8153.99|8153.99|8148.31|8148.31|8160.59|8160.59|8148.13|8148.13|0
1583330400000|2020-03-04 14:00:00|8148.11|8148.11|8131.01|8131.01|8148.66|8148.66|8130.97|8130.97|0
1583330700000|2020-03-04 14:05:00|8131.27|8131.27|8141.73|8141.73|8144.78|8144.78|8129.34|8129.34|0
1583331000000|2020-03-04 14:10:00|8142.09|8142.09|8152.49|8152.49|8155.02|8155.02|8140.88|8140.88|0
1583331300000|2020-03-04 14:15:00|8152.67|8152.67|8145.06|8145.06|8152.81|8152.81|8141|8141|0
1583331600000|2020-03-04 14:20:00|8144.87|8144.87|8146.84|8146.84|8146.92|8146.92|8140.05|8140.05|0
1583331900000|2020-03-04 14:25:00|8147.02|8147.02|8148.42|8148.42|8155.36|8155.36|8147.02|8147.02|0
1583332200000|2020-03-04 14:30:00|8148.16|8148.16|8150.33|8150.33|8163.9|8163.9|8144.55|8144.55|0
1583332500000|2020-03-04 14:35:00|8150.58|8150.58|8128.56|8128.56|8150.58|8150.58|8117.87|8117.87|0
1583332800000|2020-03-04 14:40:00|8128.06|8128.06|8123.31|8123.31|8139.38|8139.38|8115.78|8115.78|0
1583333100000|2020-03-04 14:45:00|8122.34|8122.34|8104.84|8104.84|8124.3|8124.3|8104.65|8104.65|0
1583333400000|2020-03-04 14:50:00|8105.02|8105.02|8075.42|8075.42|8106.96|8106.96|8075.34|8075.34|0
1583333700000|2020-03-04 14:55:00|8076.39|8076.39|8081.01|8081.01|8083.24|8083.24|8069.02|8069.02|0
1583334000000|2020-03-04 15:00:00|8084.84|8084.84|8088.05|8088.05|8098.26|8098.26|8083.27|8083.27|0
1583334300000|2020-03-04 15:05:00|8087.98|8087.98|8101.59|8101.59|8105.77|8105.77|8073.21|8073.21|0
1583334600000|2020-03-04 15:10:00|8101.64|8101.64|8114.69|8114.69|8117.98|8117.98|8100.22|8100.22|0
1583334900000|2020-03-04 15:15:00|8114.58|8114.58|8136.34|8136.34|8136.34|8136.34|8110.7|8110.7|0
1583335200000|2020-03-04 15:20:00|8136.18|8136.18|8143.33|8143.33|8146.28|8146.28|8129.55|8129.55|0
1583335500000|2020-03-04 15:25:00|8142.01|8142.01|8142.94|8142.94|8151.46|8151.46|8139.3|8139.3|0
1583335800000|2020-03-04 15:30:00|8143.19|8143.19|8118.16|8118.16|8143.25|8143.25|8117.29|8117.29|0
1583336100000|2020-03-04 15:35:00|8117.96|8117.96|8116.41|8116.41|8131.5|8131.5|8109.27|8109.27|0
1583336400000|2020-03-04 15:40:00|8116.6|8116.6|8118.49|8118.49|8118.49|8118.49|8107.38|8107.38|0
1583336700000|2020-03-04 15:45:00|8118.67|8118.67|8120.65|8120.65|8124.32|8124.32|8112.12|8112.12|0
1583337000000|2020-03-04 15:50:00|8120.9|8120.9|8120.47|8120.47|8129.93|8129.93|8119.01|8119.01|0
1583337300000|2020-03-04 15:55:00|8120.65|8120.65|8122.4|8122.4|8129.38|8129.38|8115.29|8115.29|0
1583337600000|2020-03-04 16:00:00|8121.43|8121.43|8116.1|8116.1|8130.91|8130.91|8116.1|8116.1|0
1583337900000|2020-03-04 16:05:00|8116.29|8116.29|8116.21|8116.21|8127.81|8127.81|8113.49|8113.49|0
1583338200000|2020-03-04 16:10:00|8116.26|8116.26|8135.6|8135.6|8135.6|8135.6|8114.61|8114.61|0
1583338500000|2020-03-04 16:15:00|8135.35|8135.35|8128.3|8128.3|8137.41|8137.41|8121.56|8121.56|0
1583338800000|2020-03-04 16:20:00|8128.66|8128.66|8119.77|8119.77|8130.39|8130.39|8112.15|8112.15|0
1583339100000|2020-03-04 16:25:00|8120.02|8120.02|8135.15|8135.15|8135.15|8135.15|8113.21|8113.21|0
1583396100000|2020-03-05 08:15:00|8144.43|8144.43|8125.73|8125.73|8148.75|8148.75|8125.73|8125.73|0
1583396400000|2020-03-05 08:20:00|8124.96|8124.96|8091.73|8091.73|8124.96|8124.96|8090.22|8090.22|0
1583396700000|2020-03-05 08:25:00|8090.76|8090.76|8067.45|8067.45|8093.28|8093.28|8066.49|8066.49|0
1583397000000|2020-03-05 08:30:00|8067.61|8067.61|8078.61|8078.61|8079.57|8079.57|8058.61|8058.61|0
1583397300000|2020-03-05 08:35:00|8078.36|8078.36|8051.83|8051.83|8079.41|8079.41|8050.4|8050.4|0
1583397600000|2020-03-05 08:40:00|8051.06|8051.06|8061.96|8061.96|8073.75|8073.75|8050.06|8050.06|0
1583397900000|2020-03-05 08:45:00|8061.7|8061.7|8060.26|8060.26|8068.58|8068.58|8055.07|8055.07|0
1583398200000|2020-03-05 08:50:00|8061.27|8061.27|8083.25|8083.25|8084.91|8084.91|8057.82|8057.82|0
1583398500000|2020-03-05 08:55:00|8084.01|8084.01|8049.2|8049.2|8084.01|8084.01|8049.2|8049.2|0
1583398800000|2020-03-05 09:00:00|8050.17|8050.17|8043.73|8043.73|8053.72|8053.72|8040.77|8040.77|0
1583399100000|2020-03-05 09:05:00|8043.54|8043.54|8007.36|8007.36|8043.54|8043.54|8007.36|8007.36|0
1583399400000|2020-03-05 09:10:00|8007.88|8007.88|8015.54|8015.54|8015.74|8015.74|7998.45|7998.45|0
1583399700000|2020-03-05 09:15:00|8017.48|8017.48|8038.74|8038.74|8038.74|8038.74|8017.48|8017.48|0
1583400000000|2020-03-05 09:20:00|8038.99|8038.99|8025.85|8025.85|8041.86|8041.86|8025.65|8025.65|0
1583400300000|2020-03-05 09:25:00|8024.56|8024.56|8007.87|8007.87|8024.56|8024.56|8007.73|8007.73|0
1583400600000|2020-03-05 09:30:00|8008.07|8008.07|8002.82|8002.82|8011.75|8011.75|8002.31|8002.31|0
1583400900000|2020-03-05 09:35:00|8003.38|8003.38|7998.58|7998.58|8007.41|8007.41|7991.56|7991.56|0
1583401200000|2020-03-05 09:40:00|7998.94|7998.94|7992.33|7992.33|7999.09|7999.09|7987.15|7987.15|0
1583401500000|2020-03-05 09:45:00|7992.52|7992.52|8014.39|8014.39|8015.18|8015.18|7992.52|7992.52|0
1583401800000|2020-03-05 09:50:00|8012.46|8012.46|7997.49|7997.49|8012.46|8012.46|7995.66|7995.66|0
1583402100000|2020-03-05 09:55:00|7997.41|7997.41|7990.39|7990.39|7997.71|7997.71|7988.41|7988.41|0
1583402400000|2020-03-05 10:00:00|7990.3|7990.3|7987.43|7987.43|7990.66|7990.66|7976.83|7976.83|0
1583402700000|2020-03-05 10:05:00|7987.68|7987.68|7968.97|7968.97|7989.84|7989.84|7967.77|7967.77|0
1583403000000|2020-03-05 10:10:00|7968.71|7968.71|7948.28|7948.28|7970.42|7970.42|7948.28|7948.28|0
1583403300000|2020-03-05 10:15:00|7948.47|7948.47|7948.04|7948.04|7957.13|7957.13|7945.56|7945.56|0
1583403600000|2020-03-05 10:20:00|7948.2|7948.2|7932.43|7932.43|7948.2|7948.2|7931.13|7931.13|0
1583403900000|2020-03-05 10:25:00|7932.68|7932.68|7926.96|7926.96|7935.99|7935.99|7924|7924|0
1583404200000|2020-03-05 10:30:00|7926.71|7926.71|7926.6|7926.6|7926.95|7926.95|7920.17|7920.17|0
1583404500000|2020-03-05 10:35:00|7926.44|7926.44|7926.46|7926.46|7926.46|7926.46|7922.64|7922.64|0
1583404800000|2020-03-05 10:40:00|7925.95|7925.95|7919.23|7919.23|7925.95|7925.95|7913.06|7913.06|0
1583405100000|2020-03-05 10:45:00|7919.22|7919.22|7945.02|7945.02|7946.55|7946.55|7919|7919|0
1583405400000|2020-03-05 10:50:00|7944.77|7944.77|7936.8|7936.8|7948.83|7948.83|7936.8|7936.8|0
1583405700000|2020-03-05 10:55:00|7936.55|7936.55|7933.64|7933.64|7940.62|7940.62|7932.65|7932.65|0
1583406000000|2020-03-05 11:00:00|7933.82|7933.82|7928.03|7928.03|7939.97|7939.97|7928.03|7928.03|0
1583406300000|2020-03-05 11:05:00|7927.96|7927.96|7937.11|7937.11|7938.08|7938.08|7918.06|7918.06|0
1583406600000|2020-03-05 11:10:00|7937.62|7937.62|7930.76|7930.76|7939.1|7939.1|7929.08|7929.08|0
1583406900000|2020-03-05 11:15:00|7930.91|7930.91|7921.32|7921.32|7933.23|7933.23|7919.29|7919.29|0
1583407200000|2020-03-05 11:20:00|7922.28|7922.28|7917.69|7917.69|7933.03|7933.03|7913.76|7913.76|0
1583407500000|2020-03-05 11:25:00|7918.06|7918.06|7920|7920|7925.73|7925.73|7917.46|7917.46|0
1583407800000|2020-03-05 11:30:00|7920.25|7920.25|7917.01|7917.01|7923.18|7923.18|7914.59|7914.59|0
1583408100000|2020-03-05 11:35:00|7916.51|7916.51|7911.18|7911.18|7916.51|7916.51|7908.82|7908.82|0
1583408400000|2020-03-05 11:40:00|7911.68|7911.68|7914.61|7914.61|7919.17|7919.17|7911.68|7911.68|0
1583408700000|2020-03-05 11:45:00|7914.43|7914.43|7906.89|7906.89|7915.62|7915.62|7899.39|7899.39|0
1583409000000|2020-03-05 11:50:00|7907.08|7907.08|7900.79|7900.79|7916.44|7916.44|7899.59|7899.59|0
1583409300000|2020-03-05 11:55:00|7900.85|7900.85|7922.73|7922.73|7922.73|7922.73|7900.85|7900.85|0
1583409600000|2020-03-05 12:00:00|7922.52|7922.52|7908.54|7908.54|7925.16|7925.16|7902.05|7902.05|0
1583409900000|2020-03-05 12:05:00|7908.72|7908.72|7903.98|7903.98|7913.24|7913.24|7903.98|7903.98|0
1583410200000|2020-03-05 12:10:00|7904.95|7904.95|7894.64|7894.64|7908.85|7908.85|7892.32|7892.32|0
1583410500000|2020-03-05 12:15:00|7894.58|7894.58|7895.65|7895.65|7901.26|7901.26|7894.58|7894.58|0
1583410800000|2020-03-05 12:20:00|7895.54|7895.54|7902.4|7902.4|7903.57|7903.57|7895.32|7895.32|0
1583411100000|2020-03-05 12:25:00|7902.48|7902.48|7902.99|7902.99|7903.04|7903.04|7896.62|7896.62|0
1583411400000|2020-03-05 12:30:00|7903.24|7903.24|7906.05|7906.05|7910.68|7910.68|7897.16|7897.16|0
1583411700000|2020-03-05 12:35:00|7905.67|7905.67|7898.96|7898.96|7905.73|7905.73|7896.38|7896.38|0
1583412000000|2020-03-05 12:40:00|7899.73|7899.73|7905.53|7905.53|7906.19|7906.19|7899.73|7899.73|0
1583412300000|2020-03-05 12:45:00|7905.46|7905.46|7899.45|7899.45|7908.28|7908.28|7899.45|7899.45|0
1583412600000|2020-03-05 12:50:00|7899.09|7899.09|7905.01|7905.01|7905.01|7905.01|7896.25|7896.25|0
1583412900000|2020-03-05 12:55:00|7904.87|7904.87|7897.91|7897.91|7910.81|7910.81|7897.91|7897.91|0
1583413200000|2020-03-05 13:00:00|7897.4|7897.4|7890.7|7890.7|7900.11|7900.11|7890.67|7890.67|0
1583413500000|2020-03-05 13:05:00|7891.03|7891.03|7888.8|7888.8|7891.4|7891.4|7885.83|7885.83|0
1583413800000|2020-03-05 13:10:00|7887.83|7887.83|7902.27|7902.27|7902.46|7902.46|7887.66|7887.66|0
1583414100000|2020-03-05 13:15:00|7901.3|7901.3|7890.63|7890.63|7901.3|7901.3|7890.62|7890.62|0
1583414400000|2020-03-05 13:20:00|7890.45|7890.45|7876.12|7876.12|7890.61|7890.61|7871.7|7871.7|0
1583414700000|2020-03-05 13:25:00|7875.96|7875.96|7879.59|7879.59|7881.13|7881.13|7875.96|7875.96|0
1583415000000|2020-03-05 13:30:00|7879.41|7879.41|7879.25|7879.25|7885.33|7885.33|7876.42|7876.42|0
1583415300000|2020-03-05 13:35:00|7879.09|7879.09|7883.78|7883.78|7889.66|7889.66|7876.97|7876.97|0
1583415600000|2020-03-05 13:40:00|7883.53|7883.53|7884.87|7884.87|7887.78|7887.78|7882.56|7882.56|0
1583415900000|2020-03-05 13:45:00|7884.8|7884.8|7886.76|7886.76|7895.22|7895.22|7884.8|7884.8|0
1583416200000|2020-03-05 13:50:00|7886.57|7886.57|7887.33|7887.33|7895.92|7895.92|7884.09|7884.09|0
1583416500000|2020-03-05 13:55:00|7887.08|7887.08|7899.56|7899.56|7901.15|7901.15|7885.05|7885.05|0
1583416800000|2020-03-05 14:00:00|7898.6|7898.6|7890.48|7890.48|7902.72|7902.72|7890.48|7890.48|0
1583417100000|2020-03-05 14:05:00|7890.73|7890.73|7877.52|7877.52|7892.5|7892.5|7874.53|7874.53|0
1583417400000|2020-03-05 14:10:00|7877.42|7877.42|7877.21|7877.21|7885.17|7885.17|7876.09|7876.09|0
1583417700000|2020-03-05 14:15:00|7877.03|7877.03|7868.34|7868.34|7877.44|7877.44|7868.34|7868.34|0
1583418000000|2020-03-05 14:20:00|7868.92|7868.92|7879.53|7879.53|7881.19|7881.19|7868.89|7868.89|0
1583418300000|2020-03-05 14:25:00|7878.56|7878.56|7880.51|7880.51|7880.51|7880.51|7872.98|7872.98|0
1583418600000|2020-03-05 14:30:00|7881.48|7881.48|7899.34|7899.34|7899.4|7899.4|7880.75|7880.75|0
1583418900000|2020-03-05 14:35:00|7899.53|7899.53|7911.55|7911.55|7917.21|7917.21|7899.53|7899.53|0
1583419200000|2020-03-05 14:40:00|7911.74|7911.74|7905.28|7905.28|7913.78|7913.78|7898.8|7898.8|0
1583419500000|2020-03-05 14:45:00|7905.33|7905.33|7888.86|7888.86|7908.73|7908.73|7888.41|7888.41|0
1583419800000|2020-03-05 14:50:00|7888.6|7888.6|7890.82|7890.82|7897.51|7897.51|7882.24|7882.24|0
1583420100000|2020-03-05 14:55:00|7891.2|7891.2|7890.96|7890.96|7891.64|7891.64|7879.46|7879.46|0
1583420400000|2020-03-05 15:00:00|7890.52|7890.52|7887.92|7887.92|7898.76|7898.76|7886.48|7886.48|0
1583420700000|2020-03-05 15:05:00|7888.11|7888.11|7892.49|7892.49|7893.7|7893.7|7883.02|7883.02|0
1583421000000|2020-03-05 15:10:00|7892.25|7892.25|7901.22|7901.22|7904.14|7904.14|7890.97|7890.97|0
1583421300000|2020-03-05 15:15:00|7901.16|7901.16|7903.97|7903.97|7904.73|7904.73|7888.58|7888.58|0
1583421600000|2020-03-05 15:20:00|7903.81|7903.81|7907.77|7907.77|7912.52|7912.52|7898.76|7898.76|0
1583421900000|2020-03-05 15:25:00|7907.96|7907.96|7896.91|7896.91|7907.96|7907.96|7895.49|7895.49|0
1583422200000|2020-03-05 15:30:00|7896.8|7896.8|7894.45|7894.45|7903.62|7903.62|7892.04|7892.04|0
1583422500000|2020-03-05 15:35:00|7894.37|7894.37|7887.44|7887.44|7895.31|7895.31|7885.62|7885.62|0
1583422800000|2020-03-05 15:40:00|7887.22|7887.22|7889.95|7889.95|7898.05|7898.05|7885.82|7885.82|0
1583423100000|2020-03-05 15:45:00|7889.88|7889.88|7894.55|7894.55|7899.68|7899.68|7882.77|7882.77|0
1583423400000|2020-03-05 15:50:00|7895.52|7895.52|7902.14|7902.14|7904.24|7904.24|7890.37|7890.37|0
1583423700000|2020-03-05 15:55:00|7902.43|7902.43|7899.58|7899.58|7903.71|7903.71|7897.67|7897.67|0
1583424000000|2020-03-05 16:00:00|7899.51|7899.51|7906.92|7906.92|7910.62|7910.62|7897.42|7897.42|0
1583424300000|2020-03-05 16:05:00|7906.67|7906.67|7919.7|7919.7|7919.7|7919.7|7906.67|7906.67|0
1583424600000|2020-03-05 16:10:00|7919.89|7919.89|7922.17|7922.17|7924.86|7924.86|7916.59|7916.59|0
1583424900000|2020-03-05 16:15:00|7921.92|7921.92|7921.91|7921.91|7928.71|7928.71|7919.27|7919.27|0
1583425200000|2020-03-05 16:20:00|7921.66|7921.66|7918.43|7918.43|7924.06|7924.06|7916.36|7916.36|0
1583425500000|2020-03-05 16:25:00|7918.99|7918.99|7931.41|7931.41|7931.53|7931.53|7918.69|7918.69|0
1583396100000|2020-03-05 08:15:00|8144.43|8144.43|8125.73|8125.73|8148.75|8148.75|8125.73|8125.73|0
1583396400000|2020-03-05 08:20:00|8124.96|8124.96|8091.73|8091.73|8124.96|8124.96|8090.22|8090.22|0
1583396700000|2020-03-05 08:25:00|8090.76|8090.76|8067.45|8067.45|8093.28|8093.28|8066.49|8066.49|0
1583397000000|2020-03-05 08:30:00|8067.61|8067.61|8078.61|8078.61|8079.57|8079.57|8058.61|8058.61|0
1583397300000|2020-03-05 08:35:00|8078.36|8078.36|8051.83|8051.83|8079.41|8079.41|8050.4|8050.4|0
1583397600000|2020-03-05 08:40:00|8051.06|8051.06|8061.96|8061.96|8073.75|8073.75|8050.06|8050.06|0
1583397900000|2020-03-05 08:45:00|8061.7|8061.7|8060.26|8060.26|8068.58|8068.58|8055.07|8055.07|0
1583398200000|2020-03-05 08:50:00|8061.27|8061.27|8083.25|8083.25|8084.91|8084.91|8057.82|8057.82|0
1583398500000|2020-03-05 08:55:00|8084.01|8084.01|8049.2|8049.2|8084.01|8084.01|8049.2|8049.2|0
1583398800000|2020-03-05 09:00:00|8050.17|8050.17|8043.73|8043.73|8053.72|8053.72|8040.77|8040.77|0
1583399100000|2020-03-05 09:05:00|8043.54|8043.54|8007.36|8007.36|8043.54|8043.54|8007.36|8007.36|0
1583399400000|2020-03-05 09:10:00|8007.88|8007.88|8015.54|8015.54|8015.74|8015.74|7998.45|7998.45|0
1583399700000|2020-03-05 09:15:00|8017.48|8017.48|8038.74|8038.74|8038.74|8038.74|8017.48|8017.48|0
1583400000000|2020-03-05 09:20:00|8038.99|8038.99|8025.85|8025.85|8041.86|8041.86|8025.65|8025.65|0
1583400300000|2020-03-05 09:25:00|8024.56|8024.56|8007.87|8007.87|8024.56|8024.56|8007.73|8007.73|0
1583400600000|2020-03-05 09:30:00|8008.07|8008.07|8002.82|8002.82|8011.75|8011.75|8002.31|8002.31|0
1583400900000|2020-03-05 09:35:00|8003.38|8003.38|7998.58|7998.58|8007.41|8007.41|7991.56|7991.56|0
1583401200000|2020-03-05 09:40:00|7998.94|7998.94|7992.33|7992.33|7999.09|7999.09|7987.15|7987.15|0
1583401500000|2020-03-05 09:45:00|7992.52|7992.52|8014.39|8014.39|8015.18|8015.18|7992.52|7992.52|0
1583401800000|2020-03-05 09:50:00|8012.46|8012.46|7997.49|7997.49|8012.46|8012.46|7995.66|7995.66|0
1583402100000|2020-03-05 09:55:00|7997.41|7997.41|7990.39|7990.39|7997.71|7997.71|7988.41|7988.41|0
1583402400000|2020-03-05 10:00:00|7990.3|7990.3|7987.43|7987.43|7990.66|7990.66|7976.83|7976.83|0
1583402700000|2020-03-05 10:05:00|7987.68|7987.68|7968.97|7968.97|7989.84|7989.84|7967.77|7967.77|0
1583403000000|2020-03-05 10:10:00|7968.71|7968.71|7948.28|7948.28|7970.42|7970.42|7948.28|7948.28|0
1583403300000|2020-03-05 10:15:00|7948.47|7948.47|7948.04|7948.04|7957.13|7957.13|7945.56|7945.56|0
1583403600000|2020-03-05 10:20:00|7948.2|7948.2|7932.43|7932.43|7948.2|7948.2|7931.13|7931.13|0
1583403900000|2020-03-05 10:25:00|7932.68|7932.68|7926.96|7926.96|7935.99|7935.99|7924|7924|0
1583404200000|2020-03-05 10:30:00|7926.71|7926.71|7926.6|7926.6|7926.95|7926.95|7920.17|7920.17|0
1583404500000|2020-03-05 10:35:00|7926.44|7926.44|7926.46|7926.46|7926.46|7926.46|7922.64|7922.64|0
1583404800000|2020-03-05 10:40:00|7925.95|7925.95|7919.23|7919.23|7925.95|7925.95|7913.06|7913.06|0
1583405100000|2020-03-05 10:45:00|7919.22|7919.22|7945.02|7945.02|7946.55|7946.55|7919|7919|0
1583405400000|2020-03-05 10:50:00|7944.77|7944.77|7936.8|7936.8|7948.83|7948.83|7936.8|7936.8|0
1583405700000|2020-03-05 10:55:00|7936.55|7936.55|7933.64|7933.64|7940.62|7940.62|7932.65|7932.65|0
1583406000000|2020-03-05 11:00:00|7933.82|7933.82|7928.03|7928.03|7939.97|7939.97|7928.03|7928.03|0
1583406300000|2020-03-05 11:05:00|7927.96|7927.96|7937.11|7937.11|7938.08|7938.08|7918.06|7918.06|0
1583406600000|2020-03-05 11:10:00|7937.62|7937.62|7930.76|7930.76|7939.1|7939.1|7929.08|7929.08|0
1583406900000|2020-03-05 11:15:00|7930.91|7930.91|7921.32|7921.32|7933.23|7933.23|7919.29|7919.29|0
1583407200000|2020-03-05 11:20:00|7922.28|7922.28|7917.69|7917.69|7933.03|7933.03|7913.76|7913.76|0
1583407500000|2020-03-05 11:25:00|7918.06|7918.06|7920|7920|7925.73|7925.73|7917.46|7917.46|0
1583407800000|2020-03-05 11:30:00|7920.25|7920.25|7917.01|7917.01|7923.18|7923.18|7914.59|7914.59|0
1583408100000|2020-03-05 11:35:00|7916.51|7916.51|7911.18|7911.18|7916.51|7916.51|7908.82|7908.82|0
1583408400000|2020-03-05 11:40:00|7911.68|7911.68|7914.61|7914.61|7919.17|7919.17|7911.68|7911.68|0
1583408700000|2020-03-05 11:45:00|7914.43|7914.43|7906.89|7906.89|7915.62|7915.62|7899.39|7899.39|0
1583409000000|2020-03-05 11:50:00|7907.08|7907.08|7900.79|7900.79|7916.44|7916.44|7899.59|7899.59|0
1583409300000|2020-03-05 11:55:00|7900.85|7900.85|7922.73|7922.73|7922.73|7922.73|7900.85|7900.85|0
1583409600000|2020-03-05 12:00:00|7922.52|7922.52|7908.54|7908.54|7925.16|7925.16|7902.05|7902.05|0
1583409900000|2020-03-05 12:05:00|7908.72|7908.72|7903.98|7903.98|7913.24|7913.24|7903.98|7903.98|0
1583410200000|2020-03-05 12:10:00|7904.95|7904.95|7894.64|7894.64|7908.85|7908.85|7892.32|7892.32|0
1583410500000|2020-03-05 12:15:00|7894.58|7894.58|7895.65|7895.65|7901.26|7901.26|7894.58|7894.58|0
1583410800000|2020-03-05 12:20:00|7895.54|7895.54|7902.4|7902.4|7903.57|7903.57|7895.32|7895.32|0
1583411100000|2020-03-05 12:25:00|7902.48|7902.48|7902.99|7902.99|7903.04|7903.04|7896.62|7896.62|0
1583411400000|2020-03-05 12:30:00|7903.24|7903.24|7906.05|7906.05|7910.68|7910.68|7897.16|7897.16|0
1583411700000|2020-03-05 12:35:00|7905.67|7905.67|7898.96|7898.96|7905.73|7905.73|7896.38|7896.38|0
1583412000000|2020-03-05 12:40:00|7899.73|7899.73|7905.53|7905.53|7906.19|7906.19|7899.73|7899.73|0
1583412300000|2020-03-05 12:45:00|7905.46|7905.46|7899.45|7899.45|7908.28|7908.28|7899.45|7899.45|0
1583412600000|2020-03-05 12:50:00|7899.09|7899.09|7905.01|7905.01|7905.01|7905.01|7896.25|7896.25|0
1583412900000|2020-03-05 12:55:00|7904.87|7904.87|7897.91|7897.91|7910.81|7910.81|7897.91|7897.91|0
1583413200000|2020-03-05 13:00:00|7897.4|7897.4|7890.7|7890.7|7900.11|7900.11|7890.67|7890.67|0
1583413500000|2020-03-05 13:05:00|7891.03|7891.03|7888.8|7888.8|7891.4|7891.4|7885.83|7885.83|0
1583413800000|2020-03-05 13:10:00|7887.83|7887.83|7902.27|7902.27|7902.46|7902.46|7887.66|7887.66|0
1583414100000|2020-03-05 13:15:00|7901.3|7901.3|7890.63|7890.63|7901.3|7901.3|7890.62|7890.62|0
1583414400000|2020-03-05 13:20:00|7890.45|7890.45|7876.12|7876.12|7890.61|7890.61|7871.7|7871.7|0
1583414700000|2020-03-05 13:25:00|7875.96|7875.96|7879.59|7879.59|7881.13|7881.13|7875.96|7875.96|0
1583415000000|2020-03-05 13:30:00|7879.41|7879.41|7879.25|7879.25|7885.33|7885.33|7876.42|7876.42|0
1583415300000|2020-03-05 13:35:00|7879.09|7879.09|7883.78|7883.78|7889.66|7889.66|7876.97|7876.97|0
1583415600000|2020-03-05 13:40:00|7883.53|7883.53|7884.87|7884.87|7887.78|7887.78|7882.56|7882.56|0
1583415900000|2020-03-05 13:45:00|7884.8|7884.8|7886.76|7886.76|7895.22|7895.22|7884.8|7884.8|0
1583416200000|2020-03-05 13:50:00|7886.57|7886.57|7887.33|7887.33|7895.92|7895.92|7884.09|7884.09|0
1583416500000|2020-03-05 13:55:00|7887.08|7887.08|7899.56|7899.56|7901.15|7901.15|7885.05|7885.05|0
1583416800000|2020-03-05 14:00:00|7898.6|7898.6|7890.48|7890.48|7902.72|7902.72|7890.48|7890.48|0
1583417100000|2020-03-05 14:05:00|7890.73|7890.73|7877.52|7877.52|7892.5|7892.5|7874.53|7874.53|0
1583417400000|2020-03-05 14:10:00|7877.42|7877.42|7877.21|7877.21|7885.17|7885.17|7876.09|7876.09|0
1583417700000|2020-03-05 14:15:00|7877.03|7877.03|7868.34|7868.34|7877.44|7877.44|7868.34|7868.34|0
1583418000000|2020-03-05 14:20:00|7868.92|7868.92|7879.53|7879.53|7881.19|7881.19|7868.89|7868.89|0
1583418300000|2020-03-05 14:25:00|7878.56|7878.56|7880.51|7880.51|7880.51|7880.51|7872.98|7872.98|0
1583418600000|2020-03-05 14:30:00|7881.48|7881.48|7899.34|7899.34|7899.4|7899.4|7880.75|7880.75|0
1583418900000|2020-03-05 14:35:00|7899.53|7899.53|7911.55|7911.55|7917.21|7917.21|7899.53|7899.53|0
1583419200000|2020-03-05 14:40:00|7911.74|7911.74|7905.28|7905.28|7913.78|7913.78|7898.8|7898.8|0
1583419500000|2020-03-05 14:45:00|7905.33|7905.33|7888.86|7888.86|7908.73|7908.73|7888.41|7888.41|0
1583419800000|2020-03-05 14:50:00|7888.6|7888.6|7890.82|7890.82|7897.51|7897.51|7882.24|7882.24|0
1583420100000|2020-03-05 14:55:00|7891.2|7891.2|7890.96|7890.96|7891.64|7891.64|7879.46|7879.46|0
1583420400000|2020-03-05 15:00:00|7890.52|7890.52|7887.92|7887.92|7898.76|7898.76|7886.48|7886.48|0
1583420700000|2020-03-05 15:05:00|7888.11|7888.11|7892.49|7892.49|7893.7|7893.7|7883.02|7883.02|0
1583421000000|2020-03-05 15:10:00|7892.25|7892.25|7901.22|7901.22|7904.14|7904.14|7890.97|7890.97|0
1583421300000|2020-03-05 15:15:00|7901.16|7901.16|7903.97|7903.97|7904.73|7904.73|7888.58|7888.58|0
1583421600000|2020-03-05 15:20:00|7903.81|7903.81|7907.77|7907.77|7912.52|7912.52|7898.76|7898.76|0
1583421900000|2020-03-05 15:25:00|7907.96|7907.96|7896.91|7896.91|7907.96|7907.96|7895.49|7895.49|0
1583422200000|2020-03-05 15:30:00|7896.8|7896.8|7894.45|7894.45|7903.62|7903.62|7892.04|7892.04|0
1583422500000|2020-03-05 15:35:00|7894.37|7894.37|7887.44|7887.44|7895.31|7895.31|7885.62|7885.62|0
1583422800000|2020-03-05 15:40:00|7887.22|7887.22|7889.95|7889.95|7898.05|7898.05|7885.82|7885.82|0
1583423100000|2020-03-05 15:45:00|7889.88|7889.88|7894.55|7894.55|7899.68|7899.68|7882.77|7882.77|0
1583423400000|2020-03-05 15:50:00|7895.52|7895.52|7902.14|7902.14|7904.24|7904.24|7890.37|7890.37|0
1583423700000|2020-03-05 15:55:00|7902.43|7902.43|7899.58|7899.58|7903.71|7903.71|7897.67|7897.67|0
1583424000000|2020-03-05 16:00:00|7899.51|7899.51|7906.92|7906.92|7910.62|7910.62|7897.42|7897.42|0
1583424300000|2020-03-05 16:05:00|7906.67|7906.67|7919.7|7919.7|7919.7|7919.7|7906.67|7906.67|0
1583424600000|2020-03-05 16:10:00|7919.89|7919.89|7922.17|7922.17|7924.86|7924.86|7916.59|7916.59|0
1583424900000|2020-03-05 16:15:00|7921.92|7921.92|7921.91|7921.91|7928.71|7928.71|7919.27|7919.27|0
1583425200000|2020-03-05 16:20:00|7921.66|7921.66|7918.43|7918.43|7924.06|7924.06|7916.36|7916.36|0
1583425500000|2020-03-05 16:25:00|7918.99|7918.99|7931.41|7931.41|7931.53|7931.53|7918.69|7918.69|0
1583482500000|2020-03-06 08:15:00|7785.66|7785.66|7802.29|7802.29|7805.05|7805.05|7785.44|7785.44|0
1583482800000|2020-03-06 08:20:00|7802.62|7802.62|7791.33|7791.33|7808.71|7808.71|7791.33|7791.33|0
1583483100000|2020-03-06 08:25:00|7791.14|7791.14|7774.3|7774.3|7791.39|7791.39|7774.3|7774.3|0
1583483400000|2020-03-06 08:30:00|7774.1|7774.1|7745.88|7745.88|7776.83|7776.83|7744.14|7744.14|0
1583483700000|2020-03-06 08:35:00|7745.5|7745.5|7715.19|7715.19|7745.56|7745.56|7713.74|7713.74|0
1583484000000|2020-03-06 08:40:00|7715.03|7715.03|7729.94|7729.94|7732.03|7732.03|7715.03|7715.03|0
1583484300000|2020-03-06 08:45:00|7729.43|7729.43|7720.08|7720.08|7736.61|7736.61|7716.62|7716.62|0
1583484600000|2020-03-06 08:50:00|7719.11|7719.11|7722.91|7722.91|7722.91|7722.91|7703.8|7703.8|0
1583484900000|2020-03-06 08:55:00|7723.88|7723.88|7723.79|7723.79|7736.09|7736.09|7719.83|7719.83|0
1583485200000|2020-03-06 09:00:00|7724.04|7724.04|7744.72|7744.72|7746.78|7746.78|7723.96|7723.96|0
1583485500000|2020-03-06 09:05:00|7744.98|7744.98|7738.69|7738.69|7752.89|7752.89|7738.16|7738.16|0
1583485800000|2020-03-06 09:10:00|7738.37|7738.37|7711.06|7711.06|7738.37|7738.37|7708.82|7708.82|0
1583486100000|2020-03-06 09:15:00|7709.13|7709.13|7707.84|7707.84|7709.38|7709.38|7693.82|7693.82|0
1583486400000|2020-03-06 09:20:00|7708.09|7708.09|7681.85|7681.85|7709.31|7709.31|7680.89|7680.89|0
1583486700000|2020-03-06 09:25:00|7681.71|7681.71|7689.81|7689.81|7689.81|7689.81|7681.33|7681.33|0
1583487000000|2020-03-06 09:30:00|7690.29|7690.29|7684.08|7684.08|7695.2|7695.2|7682.34|7682.34|0
1583487300000|2020-03-06 09:35:00|7683.58|7683.58|7675.43|7675.43|7687.85|7687.85|7672.96|7672.96|0
1583487600000|2020-03-06 09:40:00|7675.12|7675.12|7682.41|7682.41|7683.72|7683.72|7670.9|7670.9|0
1583487900000|2020-03-06 09:45:00|7682.57|7682.57|7683.34|7683.34|7692.95|7692.95|7682.57|7682.57|0
1583488200000|2020-03-06 09:50:00|7683.43|7683.43|7679.56|7679.56|7690.89|7690.89|7679.56|7679.56|0
1583488500000|2020-03-06 09:55:00|7679.31|7679.31|7667.89|7667.89|7679.56|7679.56|7667.89|7667.89|0
1583488800000|2020-03-06 10:00:00|7669.22|7669.22|7656.77|7656.77|7677.43|7677.43|7656.77|7656.77|0
1583489100000|2020-03-06 10:05:00|7655.81|7655.81|7650.45|7650.45|7655.87|7655.87|7647.68|7647.68|0
1583489400000|2020-03-06 10:10:00|7650.5|7650.5|7649.37|7649.37|7653.02|7653.02|7643.96|7643.96|0
1583489700000|2020-03-06 10:15:00|7649.62|7649.62|7661.17|7661.17|7664.41|7664.41|7642.33|7642.33|0
1583490000000|2020-03-06 10:20:00|7661.06|7661.06|7636.12|7636.12|7661.06|7661.06|7636.12|7636.12|0
1583490300000|2020-03-06 10:25:00|7635.74|7635.74|7622.17|7622.17|7636.68|7636.68|7615.66|7615.66|0
1583490600000|2020-03-06 10:30:00|7623.14|7623.14|7623.39|7623.39|7627.05|7627.05|7605.98|7605.98|0
1583490900000|2020-03-06 10:35:00|7622.88|7622.88|7608.6|7608.6|7625.07|7625.07|7599.93|7599.93|0
1583491200000|2020-03-06 10:40:00|7608.85|7608.85|7599.54|7599.54|7617.44|7617.44|7594.55|7594.55|0
1583491500000|2020-03-06 10:45:00|7599.04|7599.04|7602.68|7602.68|7608.22|7608.22|7597.1|7597.1|0
1583491800000|2020-03-06 10:50:00|7602.43|7602.43|7619.53|7619.53|7621.65|7621.65|7599.14|7599.14|0
1583492100000|2020-03-06 10:55:00|7618.56|7618.56|7622.74|7622.74|7624.44|7624.44|7613.48|7613.48|0
1583492400000|2020-03-06 11:00:00|7622.9|7622.9|7646.58|7646.58|7646.58|7646.58|7617.26|7617.26|0
1583492700000|2020-03-06 11:05:00|7646.65|7646.65|7633.18|7633.18|7652.86|7652.86|7630.74|7630.74|0
1583493000000|2020-03-06 11:10:00|7632.93|7632.93|7620.8|7620.8|7633.55|7633.55|7619.44|7619.44|0
1583493300000|2020-03-06 11:15:00|7620.48|7620.48|7635.3|7635.3|7636.3|7636.3|7619.31|7619.31|0
1583493600000|2020-03-06 11:20:00|7635.8|7635.8|7628.9|7628.9|7638.89|7638.89|7628.24|7628.24|0
1583493900000|2020-03-06 11:25:00|7628.74|7628.74|7613.31|7613.31|7631.02|7631.02|7612.15|7612.15|0
1583494200000|2020-03-06 11:30:00|7613.47|7613.47|7615.91|7615.91|7621.81|7621.81|7612.95|7612.95|0
1583494500000|2020-03-06 11:35:00|7615.41|7615.41|7616.94|7616.94|7621.08|7621.08|7614.75|7614.75|0
1583494800000|2020-03-06 11:40:00|7617.13|7617.13|7615.18|7615.18|7627.36|7627.36|7615.18|7615.18|0
1583495100000|2020-03-06 11:45:00|7616.15|7616.15|7635.56|7635.56|7635.56|7635.56|7614.59|7614.59|0
1583495400000|2020-03-06 11:50:00|7637.28|7637.28|7631.44|7631.44|7647.95|7647.95|7631.44|7631.44|0
1583495700000|2020-03-06 11:55:00|7631.19|7631.19|7618.58|7618.58|7636.12|7636.12|7617.41|7617.41|0
1583496000000|2020-03-06 12:00:00|7618.53|7618.53|7631.06|7631.06|7632.25|7632.25|7616.37|7616.37|0
1583496300000|2020-03-06 12:05:00|7631.57|7631.57|7628.12|7628.12|7632.33|7632.33|7620.91|7620.91|0
1583496600000|2020-03-06 12:10:00|7628.37|7628.37|7631.71|7631.71|7632.18|7632.18|7623.43|7623.43|0
1583496900000|2020-03-06 12:15:00|7631.97|7631.97|7631.32|7631.32|7634.93|7634.93|7624.93|7624.93|0
1583497200000|2020-03-06 12:20:00|7631.57|7631.57|7619.56|7619.56|7631.57|7631.57|7619.56|7619.56|0
1583497500000|2020-03-06 12:25:00|7619.38|7619.38|7609.61|7609.61|7619.64|7619.64|7605.3|7605.3|0
1583497800000|2020-03-06 12:30:00|7609.35|7609.35|7617.41|7617.41|7622.79|7622.79|7609.1|7609.1|0
1583498100000|2020-03-06 12:35:00|7617.56|7617.56|7611.9|7611.9|7620.91|7620.91|7610.67|7610.67|0
1583498400000|2020-03-06 12:40:00|7611.65|7611.65|7606.08|7606.08|7611.65|7611.65|7602.79|7602.79|0
1583498700000|2020-03-06 12:45:00|7605.11|7605.11|7602.19|7602.19|7613.43|7613.43|7602.19|7602.19|0
1583499000000|2020-03-06 12:50:00|7602.01|7602.01|7595.88|7595.88|7604.86|7604.86|7586.2|7586.2|0
1583499300000|2020-03-06 12:55:00|7596.38|7596.38|7601.45|7601.45|7602.18|7602.18|7591.06|7591.06|0
1583499600000|2020-03-06 13:00:00|7601.36|7601.36|7594.76|7594.76|7605.6|7605.6|7593.77|7593.77|0
1583499900000|2020-03-06 13:05:00|7595.73|7595.73|7592.87|7592.87|7597.85|7597.85|7589.04|7589.04|0
1583500200000|2020-03-06 13:10:00|7591.9|7591.9|7591.6|7591.6|7593.48|7593.48|7583.59|7583.59|0
1583500500000|2020-03-06 13:15:00|7592.11|7592.11|7602.15|7602.15|7604.85|7604.85|7592.11|7592.11|0
1583500800000|2020-03-06 13:20:00|7601.18|7601.18|7599.81|7599.81|7603.99|7603.99|7596.39|7596.39|0
1583501100000|2020-03-06 13:25:00|7600.06|7600.06|7613.77|7613.77|7614.24|7614.24|7600.06|7600.06|0
1583501400000|2020-03-06 13:30:00|7614.05|7614.05|7617.49|7617.49|7623.62|7623.62|7608.14|7608.14|0
1583501700000|2020-03-06 13:35:00|7616.53|7616.53|7620.89|7620.89|7629.25|7629.25|7611|7611|0
1583502000000|2020-03-06 13:40:00|7620.94|7620.94|7614.32|7614.32|7622.31|7622.31|7606.48|7606.48|0
1583502300000|2020-03-06 13:45:00|7613.82|7613.82|7620.73|7620.73|7627.13|7627.13|7610.61|7610.61|0
1583502600000|2020-03-06 13:50:00|7621.29|7621.29|7635.08|7635.08|7637.23|7637.23|7620.19|7620.19|0
1583502900000|2020-03-06 13:55:00|7635.33|7635.33|7632.03|7632.03|7641.86|7641.86|7626.46|7626.46|0
1583503200000|2020-03-06 14:00:00|7631.94|7631.94|7615.41|7615.41|7631.94|7631.94|7615.23|7615.23|0
1583503500000|2020-03-06 14:05:00|7615.25|7615.25|7606.53|7606.53|7619.44|7619.44|7606.45|7606.45|0
1583503800000|2020-03-06 14:10:00|7606.01|7606.01|7604.54|7604.54|7612.65|7612.65|7603.94|7603.94|0
1583504100000|2020-03-06 14:15:00|7604.36|7604.36|7596.29|7596.29|7604.36|7604.36|7589.43|7589.43|0
1583504400000|2020-03-06 14:20:00|7597.26|7597.26|7606.88|7606.88|7611.96|7611.96|7596.27|7596.27|0
1583504700000|2020-03-06 14:25:00|7606.83|7606.83|7607.3|7607.3|7609.47|7609.47|7596.75|7596.75|0
1583505000000|2020-03-06 14:30:00|7607.23|7607.23|7609.21|7609.21|7628.39|7628.39|7603.16|7603.16|0
1583505300000|2020-03-06 14:35:00|7609.47|7609.47|7619.71|7619.71|7626.63|7626.63|7608.38|7608.38|0
1583505600000|2020-03-06 14:40:00|7620.21|7620.21|7627.55|7627.55|7631.59|7631.59|7612.9|7612.9|0
1583505900000|2020-03-06 14:45:00|7627.17|7627.17|7609.81|7609.81|7628.81|7628.81|7608.85|7608.85|0
1583506200000|2020-03-06 14:50:00|7609.3|7609.3|7625.84|7625.84|7625.84|7625.84|7608.34|7608.34|0
1583506500000|2020-03-06 14:55:00|7626.02|7626.02|7655.57|7655.57|7660.12|7660.12|7626.02|7626.02|0
1583506800000|2020-03-06 15:00:00|7655.75|7655.75|7668.28|7668.28|7670.61|7670.61|7652.61|7652.61|0
1583507100000|2020-03-06 15:05:00|7667.06|7667.06|7652.76|7652.76|7669.43|7669.43|7649|7649|0
1583507400000|2020-03-06 15:10:00|7652.6|7652.6|7650.31|7650.31|7658.38|7658.38|7639.46|7639.46|0
1583507700000|2020-03-06 15:15:00|7650.06|7650.06|7642.64|7642.64|7654.45|7654.45|7642.64|7642.64|0
1583508000000|2020-03-06 15:20:00|7642.27|7642.27|7651.94|7651.94|7655.34|7655.34|7639.29|7639.29|0
1583508300000|2020-03-06 15:25:00|7651.69|7651.69|7695.33|7695.33|7695.33|7695.33|7651.57|7651.57|0
1583508600000|2020-03-06 15:30:00|7694.58|7694.58|7693.55|7693.55|7711.69|7711.69|7693.55|7693.55|0
1583508900000|2020-03-06 15:35:00|7693.36|7693.36|7714.44|7714.44|7714.44|7714.44|7684.75|7684.75|0
1583509200000|2020-03-06 15:40:00|7712.51|7712.51|7715.37|7715.37|7728.62|7728.62|7702.53|7702.53|0
1583509500000|2020-03-06 15:45:00|7715.26|7715.26|7722.73|7722.73|7723.78|7723.78|7713.81|7713.81|0
1583509800000|2020-03-06 15:50:00|7722.62|7722.62|7720.46|7720.46|7729.39|7729.39|7713.4|7713.4|0
1583510100000|2020-03-06 15:55:00|7721.15|7721.15|7719.22|7719.22|7721.91|7721.91|7703.99|7703.99|0
1583510400000|2020-03-06 16:00:00|7718.96|7718.96|7698.67|7698.67|7722.55|7722.55|7697.35|7697.35|0
1583510700000|2020-03-06 16:05:00|7698.42|7698.42|7699.59|7699.59|7706.93|7706.93|7697|7697|0
1583511000000|2020-03-06 16:10:00|7699.54|7699.54|7694.4|7694.4|7702.19|7702.19|7689.52|7689.52|0
1583511300000|2020-03-06 16:15:00|7694.56|7694.56|7691.57|7691.57|7703.42|7703.42|7691.57|7691.57|0
1583511600000|2020-03-06 16:20:00|7691.49|7691.49|7697.54|7697.54|7700.21|7700.21|7688.07|7688.07|0
1583511900000|2020-03-06 16:25:00|7696.41|7696.41|7706.6|7706.6|7710.13|7710.13|7693.05|7693.05|0
1583741700000|2020-03-09 08:15:00|7147.05|7147.05|7184.04|7184.04|7200.17|7200.17|7147.05|7147.05|0
1583742000000|2020-03-09 08:20:00|7184.2|7184.2|7180.01|7180.01|7211.33|7211.33|7163.92|7163.92|0
1583742300000|2020-03-09 08:25:00|7179.68|7179.68|7187.47|7187.47|7193.76|7193.76|7161.95|7161.95|0
1583742600000|2020-03-09 08:30:00|7185.54|7185.54|7179.43|7179.43|7196.94|7196.94|7168.21|7168.21|0
1583742900000|2020-03-09 08:35:00|7179.68|7179.68|7201.08|7201.08|7203.27|7203.27|7170.23|7170.23|0
1583743200000|2020-03-09 08:40:00|7198.64|7198.64|7238.89|7238.89|7238.89|7238.89|7182.09|7182.09|0
1583743500000|2020-03-09 08:45:00|7239.21|7239.21|7258.18|7258.18|7263.44|7263.44|7225.27|7225.27|0
1583743800000|2020-03-09 08:50:00|7258.57|7258.57|7279.97|7279.97|7294.93|7294.93|7255.47|7255.47|0
1583744100000|2020-03-09 08:55:00|7280.35|7280.35|7274.28|7274.28|7293.29|7293.29|7266.11|7266.11|0
1583744400000|2020-03-09 09:00:00|7274.44|7274.44|7297.5|7297.5|7304.72|7304.72|7266.62|7266.62|0
1583744700000|2020-03-09 09:05:00|7297.32|7297.32|7313.84|7313.84|7315.81|7315.81|7287.28|7287.28|0
1583745000000|2020-03-09 09:10:00|7313.66|7313.66|7349.3|7349.3|7355.7|7355.7|7299.83|7299.83|0
1583745300000|2020-03-09 09:15:00|7348.34|7348.34|7361.33|7361.33|7365.88|7365.88|7340.06|7340.06|0
1583745600000|2020-03-09 09:20:00|7360.82|7360.82|7392.3|7392.3|7394.03|7394.03|7355.61|7355.61|0
1583745900000|2020-03-09 09:25:00|7391.33|7391.33|7391.46|7391.46|7424.73|7424.73|7377.79|7377.79|0
1583746200000|2020-03-09 09:30:00|7390.95|7390.95|7346.64|7346.64|7391.66|7391.66|7345.67|7345.67|0
1583746500000|2020-03-09 09:35:00|7346.56|7346.56|7359.44|7359.44|7363.02|7363.02|7344.22|7344.22|0
1583746800000|2020-03-09 09:40:00|7359.28|7359.28|7359.93|7359.93|7360.29|7360.29|7334.41|7334.41|0
1583747100000|2020-03-09 09:45:00|7359.67|7359.67|7349.99|7349.99|7367.63|7367.63|7341.95|7341.95|0
1583747400000|2020-03-09 09:50:00|7349.72|7349.72|7336.27|7336.27|7367.18|7367.18|7334.79|7334.79|0
1583747700000|2020-03-09 09:55:00|7337.24|7337.24|7329.52|7329.52|7339.46|7339.46|7322.45|7322.45|0
1583748000000|2020-03-09 10:00:00|7329.77|7329.77|7313.38|7313.38|7331.87|7331.87|7310.72|7310.72|0
1583748300000|2020-03-09 10:05:00|7312.74|7312.74|7306.92|7306.92|7315.15|7315.15|7306.11|7306.11|0
1583748600000|2020-03-09 10:10:00|7306.67|7306.67|7303.16|7303.16|7321.83|7321.83|7302.73|7302.73|0
1583748900000|2020-03-09 10:15:00|7303.26|7303.26|7305.59|7305.59|7313.62|7313.62|7301.16|7301.16|0
1583749200000|2020-03-09 10:20:00|7305.43|7305.43|7329.76|7329.76|7330.04|7330.04|7305.19|7305.19|0
1583749500000|2020-03-09 10:25:00|7330.14|7330.14|7367.38|7367.38|7367.38|7367.38|7327.7|7327.7|0
1583749800000|2020-03-09 10:30:00|7367.22|7367.22|7367.75|7367.75|7369.68|7369.68|7352.15|7352.15|0
1583750100000|2020-03-09 10:35:00|7367.5|7367.5|7347.65|7347.65|7370.38|7370.38|7338.82|7338.82|0
1583750400000|2020-03-09 10:40:00|7348.16|7348.16|7343.18|7343.18|7348.16|7348.16|7330.4|7330.4|0
1583750700000|2020-03-09 10:45:00|7344.15|7344.15|7334.39|7334.39|7344.15|7344.15|7331|7331|0
1583751000000|2020-03-09 10:50:00|7334.03|7334.03|7340.27|7340.27|7340.27|7340.27|7320.11|7320.11|0
1583751300000|2020-03-09 10:55:00|7339.97|7339.97|7374.73|7374.73|7380.97|7380.97|7334.85|7334.85|0
1583751600000|2020-03-09 11:00:00|7373.76|7373.76|7360.17|7360.17|7374.13|7374.13|7359.54|7359.54|0
1583751900000|2020-03-09 11:05:00|7360.84|7360.84|7355.55|7355.55|7367.84|7367.84|7352.94|7352.94|0
1583752200000|2020-03-09 11:10:00|7355.27|7355.27|7348.8|7348.8|7357.4|7357.4|7348.49|7348.49|0
1583752500000|2020-03-09 11:15:00|7348.98|7348.98|7363.52|7363.52|7365.88|7365.88|7338.8|7338.8|0
1583752800000|2020-03-09 11:20:00|7362.55|7362.55|7344.42|7344.42|7362.55|7362.55|7344.07|7344.07|0
1583753100000|2020-03-09 11:25:00|7344.58|7344.58|7332.34|7332.34|7344.94|7344.94|7328.44|7328.44|0
1583753400000|2020-03-09 11:30:00|7336.36|7336.36|7311.35|7311.35|7342.39|7342.39|7310.56|7310.56|0
1583753700000|2020-03-09 11:35:00|7311.07|7311.07|7305.01|7305.01|7313.71|7313.71|7303.13|7303.13|0
1583754000000|2020-03-09 11:40:00|7304.51|7304.51|7310|7310|7319.36|7319.36|7299.16|7299.16|0
1583754300000|2020-03-09 11:45:00|7310.1|7310.1|7312.93|7312.93|7313.98|7313.98|7302.94|7302.94|0
1583754600000|2020-03-09 11:50:00|7313.34|7313.34|7302.7|7302.7|7314.59|7314.59|7301.93|7301.93|0
1583754900000|2020-03-09 11:55:00|7302.86|7302.86|7297.89|7297.89|7303.67|7303.67|7285.53|7285.53|0
1583755200000|2020-03-09 12:00:00|7297.72|7297.72|7300.46|7300.46|7310.18|7310.18|7291.6|7291.6|0
1583755500000|2020-03-09 12:05:00|7300.21|7300.21|7286.2|7286.2|7300.37|7300.37|7280.05|7280.05|0
1583755800000|2020-03-09 12:10:00|7285.94|7285.94|7288.26|7288.26|7290.23|7290.23|7280.92|7280.92|0
1583756100000|2020-03-09 12:15:00|7290.09|7290.09|7276.74|7276.74|7291.17|7291.17|7276.74|7276.74|0
1583756400000|2020-03-09 12:20:00|7275.99|7275.99|7270.82|7270.82|7278.79|7278.79|7265.49|7265.49|0
1583756700000|2020-03-09 12:25:00|7271.22|7271.22|7261.13|7261.13|7271.22|7271.22|7255.7|7255.7|0
1583757000000|2020-03-09 12:30:00|7262.1|7262.1|7269.84|7269.84|7273.94|7273.94|7258.75|7258.75|0
1583757300000|2020-03-09 12:35:00|7269.76|7269.76|7263.49|7263.49|7271.8|7271.8|7257.99|7257.99|0
1583757600000|2020-03-09 12:40:00|7263.3|7263.3|7262.02|7262.02|7270.54|7270.54|7262.02|7262.02|0
1583757900000|2020-03-09 12:45:00|7261.52|7261.52|7272.73|7272.73|7274.59|7274.59|7261.52|7261.52|0
1583758200000|2020-03-09 12:50:00|7273.25|7273.25|7286.05|7286.05|7286.7|7286.7|7273.25|7273.25|0
1583758500000|2020-03-09 12:55:00|7285.08|7285.08|7268.03|7268.03|7287|7287|7268.03|7268.03|0
1583758800000|2020-03-09 13:00:00|7267.78|7267.78|7227.24|7227.24|7267.78|7267.78|7222.17|7222.17|0
1583759100000|2020-03-09 13:05:00|7226.27|7226.27|7248.03|7248.03|7252.1|7252.1|7216.67|7216.67|0
1583759400000|2020-03-09 13:10:00|7247.78|7247.78|7223.48|7223.48|7247.78|7247.78|7222.72|7222.72|0
1583759700000|2020-03-09 13:15:00|7224.45|7224.45|7225.87|7225.87|7237.18|7237.18|7221.5|7221.5|0
1583760000000|2020-03-09 13:20:00|7226.89|7226.89|7222.75|7222.75|7233.87|7233.87|7222.75|7222.75|0
1583760300000|2020-03-09 13:25:00|7222.59|7222.59|7219.64|7219.64|7227.47|7227.47|7213|7213|0
1583760600000|2020-03-09 13:30:00|7217.7|7217.7|7219.43|7219.43|7246.91|7246.91|7209.27|7209.27|0
1583760900000|2020-03-09 13:35:00|7219.68|7219.68|7197.64|7197.64|7221.88|7221.88|7193.8|7193.8|0
1583761200000|2020-03-09 13:40:00|7200.08|7200.08|7207.79|7207.79|7217.4|7217.4|7193.05|7193.05|0
1583761500000|2020-03-09 13:45:00|7207.72|7207.72|7193.92|7193.92|7218.1|7218.1|7193.92|7193.92|0
1583761800000|2020-03-09 13:50:00|7194.88|7194.88|7245.32|7245.32|7245.32|7245.32|7192.03|7192.03|0
1583762100000|2020-03-09 13:55:00|7244.96|7244.96|7258.15|7258.15|7276.02|7276.02|7235.7|7235.7|0
1583762400000|2020-03-09 14:00:00|7258.4|7258.4|7271.5|7271.5|7291.27|7291.27|7257.46|7257.46|0
1583762700000|2020-03-09 14:05:00|7272.7|7272.7|7344.52|7344.52|7344.52|7344.52|7267.85|7267.85|0
1583763000000|2020-03-09 14:10:00|7343.55|7343.55|7341.3|7341.3|7352.04|7352.04|7327.3|7327.3|0
1583763300000|2020-03-09 14:15:00|7341.25|7341.25|7351.66|7351.66|7362.26|7362.26|7334.27|7334.27|0
1583763600000|2020-03-09 14:20:00|7351.74|7351.74|7308.61|7308.61|7352.71|7352.71|7299.62|7299.62|0
1583763900000|2020-03-09 14:25:00|7310.08|7310.08|7322.56|7322.56|7344.81|7344.81|7298.68|7298.68|0
1583764200000|2020-03-09 14:30:00|7323.08|7323.08|7325.15|7325.15|7332.88|7332.88|7309.42|7309.42|0
1583764500000|2020-03-09 14:35:00|7325.34|7325.34|7329.33|7329.33|7329.48|7329.48|7302.05|7302.05|0
1583764800000|2020-03-09 14:40:00|7329.41|7329.41|7297.39|7297.39|7329.57|7329.57|7297.39|7297.39|0
1583765100000|2020-03-09 14:45:00|7296.13|7296.13|7279.42|7279.42|7305.67|7305.67|7277.75|7277.75|0
1583765400000|2020-03-09 14:50:00|7279.6|7279.6|7270.41|7270.41|7281.37|7281.37|7261.96|7261.96|0
1583765700000|2020-03-09 14:55:00|7269.78|7269.78|7252.96|7252.96|7269.78|7269.78|7247.17|7247.17|0
1583766000000|2020-03-09 15:00:00|7252.44|7252.44|7254.03|7254.03|7266.56|7266.56|7242.38|7242.38|0
1583766300000|2020-03-09 15:05:00|7254.19|7254.19|7248.84|7248.84|7254.2|7254.2|7240.72|7240.72|0
1583766600000|2020-03-09 15:10:00|7248.69|7248.69|7265.62|7265.62|7267.48|7267.48|7246.09|7246.09|0
1583766900000|2020-03-09 15:15:00|7264.56|7264.56|7278.09|7278.09|7283.76|7283.76|7258.36|7258.36|0
1583767200000|2020-03-09 15:20:00|7277.84|7277.84|7276.04|7276.04|7281.98|7281.98|7264.74|7264.74|0
1583767500000|2020-03-09 15:25:00|7276.28|7276.28|7261.3|7261.3|7278.62|7278.62|7252.55|7252.55|0
1583767800000|2020-03-09 15:30:00|7261.14|7261.14|7277.35|7277.35|7277.68|7277.68|7249.3|7249.3|0
1583768100000|2020-03-09 15:35:00|7277.17|7277.17|7305.92|7305.92|7308.14|7308.14|7273.54|7273.54|0
1583768400000|2020-03-09 15:40:00|7306.18|7306.18|7314.91|7314.91|7317.84|7317.84|7294.2|7294.2|0
1583768700000|2020-03-09 15:45:00|7314.73|7314.73|7324.07|7324.07|7331.03|7331.03|7313.76|7313.76|0
1583769000000|2020-03-09 15:50:00|7323.1|7323.1|7309.49|7309.49|7329.07|7329.07|7301.78|7301.78|0
1583769300000|2020-03-09 15:55:00|7310.02|7310.02|7307.42|7307.42|7317.81|7317.81|7304.88|7304.88|0
1583769600000|2020-03-09 16:00:00|7307.06|7307.06|7282.54|7282.54|7307.06|7307.06|7281.2|7281.2|0
1583769900000|2020-03-09 16:05:00|7282.7|7282.7|7316.12|7316.12|7317.18|7317.18|7282.7|7282.7|0
1583770200000|2020-03-09 16:10:00|7314.65|7314.65|7295.42|7295.42|7317.39|7317.39|7293.7|7293.7|0
1583770500000|2020-03-09 16:15:00|7295.67|7295.67|7275.61|7275.61|7306.53|7306.53|7273.81|7273.81|0
1583770800000|2020-03-09 16:20:00|7275.26|7275.26|7268.26|7268.26|7280.03|7280.03|7264.29|7264.29|0
1583771100000|2020-03-09 16:25:00|7266.95|7266.95|7258.41|7258.41|7271.47|7271.47|7255.28|7255.28|0
1583828100000|2020-03-10 08:15:00|7302.95|7302.95|7338.29|7338.29|7338.79|7338.79|7297.17|7297.17|0
1583828400000|2020-03-10 08:20:00|7338.75|7338.75|7356.37|7356.37|7356.37|7356.37|7311.95|7311.95|0
1583828700000|2020-03-10 08:25:00|7356.87|7356.87|7350.84|7350.84|7367.01|7367.01|7340.88|7340.88|0
1583829000000|2020-03-10 08:30:00|7351.87|7351.87|7356.36|7356.36|7359.3|7359.3|7340.67|7340.67|0
1583829300000|2020-03-10 08:35:00|7355.59|7355.59|7373.43|7373.43|7374.4|7374.4|7348.5|7348.5|0
1583829600000|2020-03-10 08:40:00|7373.59|7373.59|7391.39|7391.39|7394.71|7394.71|7371.53|7371.53|0
1583829900000|2020-03-10 08:45:00|7392.11|7392.11|7386.57|7386.57|7394.36|7394.36|7372.76|7372.76|0
1583830200000|2020-03-10 08:50:00|7386.79|7386.79|7405.27|7405.27|7418.53|7418.53|7378.87|7378.87|0
1583830500000|2020-03-10 08:55:00|7404.63|7404.63|7430.55|7430.55|7430.55|7430.55|7399.69|7399.69|0
1583830800000|2020-03-10 09:00:00|7430.87|7430.87|7455|7455|7455|7455|7418.93|7418.93|0
1583831100000|2020-03-10 09:05:00|7455.23|7455.23|7442.53|7442.53|7455.33|7455.33|7429.7|7429.7|0
1583831400000|2020-03-10 09:10:00|7443.5|7443.5|7417.29|7417.29|7444.75|7444.75|7402.08|7402.08|0
1583831700000|2020-03-10 09:15:00|7416.53|7416.53|7446.55|7446.55|7446.88|7446.88|7416.37|7416.37|0
1583832000000|2020-03-10 09:20:00|7447.83|7447.83|7429.94|7429.94|7447.83|7447.83|7426.83|7426.83|0
1583832300000|2020-03-10 09:25:00|7429.3|7429.3|7426.97|7426.97|7437.81|7437.81|7426|7426|0
1583832600000|2020-03-10 09:30:00|7426.81|7426.81|7435.11|7435.11|7437.57|7437.57|7423.54|7423.54|0
1583832900000|2020-03-10 09:35:00|7435.29|7435.29|7459.44|7459.44|7460.93|7460.93|7435.26|7435.26|0
1583833200000|2020-03-10 09:40:00|7459.33|7459.33|7480.66|7480.66|7496.57|7496.57|7458.48|7458.48|0
1583833500000|2020-03-10 09:45:00|7480.43|7480.43|7480.32|7480.32|7492.94|7492.94|7470.37|7470.37|0
1583833800000|2020-03-10 09:50:00|7479.1|7479.1|7477.8|7477.8|7482.42|7482.42|7468.24|7468.24|0
1583834100000|2020-03-10 09:55:00|7477.55|7477.55|7483.33|7483.33|7487.83|7487.83|7473.71|7473.71|0
1583834400000|2020-03-10 10:00:00|7482.56|7482.56|7470.3|7470.3|7482.56|7482.56|7463.78|7463.78|0
1583834700000|2020-03-10 10:05:00|7470.66|7470.66|7483.09|7483.09|7485.56|7485.56|7468.41|7468.41|0
1583835000000|2020-03-10 10:10:00|7483|7483|7481.34|7481.34|7489.8|7489.8|7479.28|7479.28|0
1583835300000|2020-03-10 10:15:00|7482.35|7482.35|7466.14|7466.14|7482.6|7482.6|7458.35|7458.35|0
1583835600000|2020-03-10 10:20:00|7467.18|7467.18|7454.29|7454.29|7468|7468|7446.81|7446.81|0
1583835900000|2020-03-10 10:25:00|7453.93|7453.93|7456.12|7456.12|7464.53|7464.53|7452.89|7452.89|0
1583836200000|2020-03-10 10:30:00|7455.96|7455.96|7455.5|7455.5|7467.35|7467.35|7453.46|7453.46|0
1583836500000|2020-03-10 10:35:00|7456.47|7456.47|7452.46|7452.46|7456.47|7456.47|7446.12|7446.12|0
1583836800000|2020-03-10 10:40:00|7452.2|7452.2|7461.56|7461.56|7463.91|7463.91|7449.49|7449.49|0
1583837100000|2020-03-10 10:45:00|7461.72|7461.72|7474.24|7474.24|7477.81|7477.81|7461.72|7461.72|0
1583837400000|2020-03-10 10:50:00|7473.99|7473.99|7458.19|7458.19|7475.48|7475.48|7458.19|7458.19|0
1583837700000|2020-03-10 10:55:00|7458.44|7458.44|7454.61|7454.61|7464.49|7464.49|7451.5|7451.5|0
1583838000000|2020-03-10 11:00:00|7454.1|7454.1|7434.7|7434.7|7454.75|7454.75|7434.11|7434.11|0
1583838300000|2020-03-10 11:05:00|7435.67|7435.67|7432.63|7432.63|7435.67|7435.67|7425.76|7425.76|0
1583838600000|2020-03-10 11:10:00|7432.38|7432.38|7431.14|7431.14|7438.08|7438.08|7429.31|7429.31|0
1583838900000|2020-03-10 11:15:00|7430.96|7430.96|7416.66|7416.66|7432.08|7432.08|7415.23|7415.23|0
1583839200000|2020-03-10 11:20:00|7416|7416|7414.1|7414.1|7417.27|7417.27|7411.47|7411.47|0
1583839500000|2020-03-10 11:25:00|7413.85|7413.85|7406.18|7406.18|7415.25|7415.25|7405.54|7405.54|0
1583839800000|2020-03-10 11:30:00|7405.93|7405.93|7417.95|7417.95|7422.92|7422.92|7404.12|7404.12|0
1583840100000|2020-03-10 11:35:00|7418.04|7418.04|7440.7|7440.7|7440.91|7440.91|7411.4|7411.4|0
1583840400000|2020-03-10 11:40:00|7440.52|7440.52|7433.17|7433.17|7443.41|7443.41|7433.17|7433.17|0
1583840700000|2020-03-10 11:45:00|7433.01|7433.01|7407.68|7407.68|7433.01|7433.01|7407.68|7407.68|0
1583841000000|2020-03-10 11:50:00|7407.64|7407.64|7405.46|7405.46|7409.94|7409.94|7402.39|7402.39|0
1583841300000|2020-03-10 11:55:00|7405.23|7405.23|7401.4|7401.4|7415.09|7415.09|7399.54|7399.54|0
1583841600000|2020-03-10 12:00:00|7400.74|7400.74|7411.8|7411.8|7412.04|7412.04|7400.46|7400.46|0
1583841900000|2020-03-10 12:05:00|7410.83|7410.83|7388.29|7388.29|7415.13|7415.13|7384.88|7384.88|0
1583842200000|2020-03-10 12:10:00|7388.45|7388.45|7400.44|7400.44|7409.02|7409.02|7381.2|7381.2|0
1583842500000|2020-03-10 12:15:00|7402.37|7402.37|7377.71|7377.71|7406.08|7406.08|7377.2|7377.2|0
1583842800000|2020-03-10 12:20:00|7377.53|7377.53|7376.4|7376.4|7378.8|7378.8|7368.78|7368.78|0
1583843100000|2020-03-10 12:25:00|7376.91|7376.91|7358.28|7358.28|7379.09|7379.09|7355.21|7355.21|0
1583843400000|2020-03-10 12:30:00|7358.03|7358.03|7366.57|7366.57|7370.18|7370.18|7355.34|7355.34|0
1583843700000|2020-03-10 12:35:00|7366.83|7366.83|7367.93|7367.93|7367.97|7367.97|7361.58|7361.58|0
1583844000000|2020-03-10 12:40:00|7366.96|7366.96|7364.5|7364.5|7375.94|7375.94|7357.57|7357.57|0
1583844300000|2020-03-10 12:45:00|7364|7364|7374.75|7374.75|7375.61|7375.61|7357.99|7357.99|0
1583844600000|2020-03-10 12:50:00|7376|7376|7416.44|7416.44|7430.19|7430.19|7375.91|7375.91|0
1583844900000|2020-03-10 12:55:00|7416.88|7416.88|7408.6|7408.6|7426.33|7426.33|7407.39|7407.39|0
1583845200000|2020-03-10 13:00:00|7408.14|7408.14|7402.78|7402.78|7420.8|7420.8|7402.53|7402.53|0
1583845500000|2020-03-10 13:05:00|7403.75|7403.75|7383.64|7383.64|7409.56|7409.56|7383.64|7383.64|0
1583845800000|2020-03-10 13:10:00|7383.48|7383.48|7386.43|7386.43|7390.72|7390.72|7380.59|7380.59|0
1583846100000|2020-03-10 13:15:00|7386.68|7386.68|7388.05|7388.05|7390.87|7390.87|7375.45|7375.45|0
1583846400000|2020-03-10 13:20:00|7388.31|7388.31|7381.97|7381.97|7398.87|7398.87|7381.89|7381.89|0
1583846700000|2020-03-10 13:25:00|7381.72|7381.72|7382.48|7382.48|7387.51|7387.51|7377.94|7377.94|0
1583847000000|2020-03-10 13:30:00|7382.23|7382.23|7393.95|7393.95|7397.64|7397.64|7365.39|7365.39|0
1583847300000|2020-03-10 13:35:00|7394.05|7394.05|7382.99|7382.99|7396.14|7396.14|7368.62|7368.62|0
1583847600000|2020-03-10 13:40:00|7383.15|7383.15|7367.99|7367.99|7383.76|7383.76|7365.42|7365.42|0
1583847900000|2020-03-10 13:45:00|7368.49|7368.49|7365.11|7365.11|7374.4|7374.4|7354.23|7354.23|0
1583848200000|2020-03-10 13:50:00|7364.85|7364.85|7339.57|7339.57|7365.23|7365.23|7332.31|7332.31|0
1583848500000|2020-03-10 13:55:00|7338.6|7338.6|7311.18|7311.18|7346.09|7346.09|7308.73|7308.73|0
1583848800000|2020-03-10 14:00:00|7311.43|7311.43|7343.99|7343.99|7345.71|7345.71|7308.88|7308.88|0
1583849100000|2020-03-10 14:05:00|7343.71|7343.71|7349.38|7349.38|7350.47|7350.47|7331.77|7331.77|0
1583849400000|2020-03-10 14:10:00|7349.22|7349.22|7360.38|7360.38|7361.49|7361.49|7349.18|7349.18|0
1583849700000|2020-03-10 14:15:00|7359.88|7359.88|7359.07|7359.07|7372.09|7372.09|7348.71|7348.71|0
1583850000000|2020-03-10 14:20:00|7360.03|7360.03|7347.83|7347.83|7382.02|7382.02|7347.83|7347.83|0
1583850300000|2020-03-10 14:25:00|7347.67|7347.67|7339.37|7339.37|7347.67|7347.67|7330.5|7330.5|0
1583850600000|2020-03-10 14:30:00|7338.4|7338.4|7317.65|7317.65|7338.9|7338.9|7313.14|7313.14|0
1583850900000|2020-03-10 14:35:00|7317.8|7317.8|7299.18|7299.18|7323.15|7323.15|7299.18|7299.18|0
1583851200000|2020-03-10 14:40:00|7299.1|7299.1|7287.07|7287.07|7302.51|7302.51|7275.84|7275.84|0
1583851500000|2020-03-10 14:45:00|7286.45|7286.45|7270.6|7270.6|7290.88|7290.88|7269.62|7269.62|0
1583851800000|2020-03-10 14:50:00|7271.47|7271.47|7227.71|7227.71|7273.28|7273.28|7227.71|7227.71|0
1583852100000|2020-03-10 14:55:00|7227.6|7227.6|7247.89|7247.89|7272.08|7272.08|7226.64|7226.64|0
1583852400000|2020-03-10 15:00:00|7246.93|7246.93|7243.88|7243.88|7255.72|7255.72|7232.48|7232.48|0
1583852700000|2020-03-10 15:05:00|7243.73|7243.73|7266.69|7266.69|7267.97|7267.97|7237.38|7237.38|0
1583853000000|2020-03-10 15:10:00|7266.53|7266.53|7249.38|7249.38|7268|7268|7243.46|7243.46|0
1583853300000|2020-03-10 15:15:00|7250.35|7250.35|7221.79|7221.79|7252.55|7252.55|7216.65|7216.65|0
1583853600000|2020-03-10 15:20:00|7222.05|7222.05|7206.71|7206.71|7224.51|7224.51|7206.71|7206.71|0
1583853900000|2020-03-10 15:25:00|7207.01|7207.01|7203.56|7203.56|7220.9|7220.9|7198.58|7198.58|0
1583854200000|2020-03-10 15:30:00|7204.77|7204.77|7195.56|7195.56|7209.14|7209.14|7191.93|7191.93|0
1583854500000|2020-03-10 15:35:00|7195.64|7195.64|7189|7189|7199.61|7199.61|7174.94|7174.94|0
1583854800000|2020-03-10 15:40:00|7189.33|7189.33|7237.19|7237.19|7237.74|7237.74|7176.06|7176.06|0
1583855100000|2020-03-10 15:45:00|7236.18|7236.18|7261.91|7261.91|7274.47|7274.47|7230.23|7230.23|0
1583855400000|2020-03-10 15:50:00|7262.66|7262.66|7216.09|7216.09|7270.47|7270.47|7212.14|7212.14|0
1583855700000|2020-03-10 15:55:00|7215.91|7215.91|7232.06|7232.06|7247.04|7247.04|7195.3|7195.3|0
1583856000000|2020-03-10 16:00:00|7232.24|7232.24|7260.02|7260.02|7280.4|7280.4|7232.24|7232.24|0
1583856300000|2020-03-10 16:05:00|7259.73|7259.73|7272.11|7272.11|7285.29|7285.29|7258.02|7258.02|0
1583856600000|2020-03-10 16:10:00|7273.08|7273.08|7317.85|7317.85|7320.6|7320.6|7270.76|7270.76|0
1583856900000|2020-03-10 16:15:00|7318.08|7318.08|7313.43|7313.43|7327.56|7327.56|7307.61|7307.61|0
1583857200000|2020-03-10 16:20:00|7313.51|7313.51|7282.97|7282.97|7314.2|7314.2|7272.55|7272.55|0
1583857500000|2020-03-10 16:25:00|7282.46|7282.46|7254.87|7254.87|7286.5|7286.5|7254.87|7254.87|0
1583914500000|2020-03-11 08:15:00|7340.9|7340.9|7324.48|7324.48|7344.36|7344.36|7317.18|7317.18|0
1583914800000|2020-03-11 08:20:00|7324|7324|7291.08|7291.08|7328.82|7328.82|7290.58|7290.58|0
1583915100000|2020-03-11 08:25:00|7290.33|7290.33|7281.25|7281.25|7290.83|7290.83|7254.65|7254.65|0
1583915400000|2020-03-11 08:30:00|7281.41|7281.41|7295.77|7295.77|7314.86|7314.86|7260.63|7260.63|0
1583915700000|2020-03-11 08:35:00|7292.87|7292.87|7285.28|7285.28|7305.79|7305.79|7260.36|7260.36|0
1583916000000|2020-03-11 08:40:00|7284.32|7284.32|7299.52|7299.52|7299.52|7299.52|7275.7|7275.7|0
1583916300000|2020-03-11 08:45:00|7299.73|7299.73|7314.48|7314.48|7323.96|7323.96|7294.67|7294.67|0
1583916600000|2020-03-11 08:50:00|7314.22|7314.22|7295.17|7295.17|7314.22|7314.22|7289.6|7289.6|0
1583916900000|2020-03-11 08:55:00|7295.01|7295.01|7291.17|7291.17|7318.86|7318.86|7290.92|7290.92|0
1583917200000|2020-03-11 09:00:00|7290.99|7290.99|7306.6|7306.6|7311.16|7311.16|7287.7|7287.7|0
1583917500000|2020-03-11 09:05:00|7306.39|7306.39|7310.43|7310.43|7310.43|7310.43|7296.42|7296.42|0
1583917800000|2020-03-11 09:10:00|7310.18|7310.18|7309.25|7309.25|7329.53|7329.53|7298.63|7298.63|0
1583918100000|2020-03-11 09:15:00|7307.37|7307.37|7303.36|7303.36|7307.37|7307.37|7286.49|7286.49|0
1583918400000|2020-03-11 09:20:00|7303.2|7303.2|7298.46|7298.46|7306.54|7306.54|7288.3|7288.3|0
1583918700000|2020-03-11 09:25:00|7298.64|7298.64|7302.52|7302.52|7305.69|7305.69|7289.04|7289.04|0
1583919000000|2020-03-11 09:30:00|7302.47|7302.47|7280.02|7280.02|7308|7308|7278.88|7278.88|0
1583919300000|2020-03-11 09:35:00|7279.77|7279.77|7241.05|7241.05|7279.77|7279.77|7240.6|7240.6|0
1583919600000|2020-03-11 09:40:00|7240.8|7240.8|7252.85|7252.85|7252.86|7252.86|7239.89|7239.89|0
1583919900000|2020-03-11 09:45:00|7252.74|7252.74|7257.7|7257.7|7267.44|7267.44|7251.91|7251.91|0
1583920200000|2020-03-11 09:50:00|7257.62|7257.62|7269.3|7269.3|7269.3|7269.3|7253.51|7253.51|0
1583920500000|2020-03-11 09:55:00|7269.62|7269.62|7281.51|7281.51|7281.51|7281.51|7260.81|7260.81|0
1583920800000|2020-03-11 10:00:00|7281.67|7281.67|7281.2|7281.2|7285.69|7285.69|7269.95|7269.95|0
1583921100000|2020-03-11 10:05:00|7281.11|7281.11|7264.96|7264.96|7281.11|7281.11|7264.96|7264.96|0
1583921400000|2020-03-11 10:10:00|7264.6|7264.6|7274.54|7274.54|7276.89|7276.89|7260.71|7260.71|0
1583921700000|2020-03-11 10:15:00|7274.65|7274.65|7282.41|7282.41|7286.21|7286.21|7274.46|7274.46|0
1583922000000|2020-03-11 10:20:00|7281.44|7281.44|7264.67|7264.67|7281.44|7281.44|7264.02|7264.02|0
1583922300000|2020-03-11 10:25:00|7264.51|7264.51|7237.4|7237.4|7266.21|7266.21|7227.67|7227.67|0
1583922600000|2020-03-11 10:30:00|7237.62|7237.62|7253.9|7253.9|7268.58|7268.58|7231.71|7231.71|0
1583922900000|2020-03-11 10:35:00|7253.65|7253.65|7243.4|7243.4|7256.21|7256.21|7239.29|7239.29|0
1583923200000|2020-03-11 10:40:00|7243.15|7243.15|7250.55|7250.55|7251.04|7251.04|7238.59|7238.59|0
1583923500000|2020-03-11 10:45:00|7251.38|7251.38|7268.51|7268.51|7273.92|7273.92|7250.5|7250.5|0
1583923800000|2020-03-11 10:50:00|7269.02|7269.02|7266.3|7266.3|7271.77|7271.77|7259.66|7259.66|0
1583924100000|2020-03-11 10:55:00|7266.14|7266.14|7247.49|7247.49|7267.25|7267.25|7244.03|7244.03|0
1583924400000|2020-03-11 11:00:00|7247.75|7247.75|7254.41|7254.41|7258.46|7258.46|7243|7243|0
1583924700000|2020-03-11 11:05:00|7254.73|7254.73|7231.58|7231.58|7254.99|7254.99|7229.76|7229.76|0
1583925000000|2020-03-11 11:10:00|7231.26|7231.26|7224.33|7224.33|7234.2|7234.2|7223.23|7223.23|0
1583925300000|2020-03-11 11:15:00|7223.31|7223.31|7226.9|7226.9|7234.61|7234.61|7221.3|7221.3|0
1583925600000|2020-03-11 11:20:00|7227.05|7227.05|7210.9|7210.9|7227.5|7227.5|7210.9|7210.9|0
1583925900000|2020-03-11 11:25:00|7211.4|7211.4|7199.78|7199.78|7211.4|7211.4|7194.8|7194.8|0
1583926200000|2020-03-11 11:30:00|7199.6|7199.6|7205.53|7205.53|7208.83|7208.83|7194.53|7194.53|0
1583926500000|2020-03-11 11:35:00|7204.56|7204.56|7202.41|7202.41|7205.13|7205.13|7192.7|7192.7|0
1583926800000|2020-03-11 11:40:00|7202.25|7202.25|7194.3|7194.3|7204.3|7204.3|7189.99|7189.99|0
1583927100000|2020-03-11 11:45:00|7193.11|7193.11|7195.28|7195.28|7195.93|7195.93|7182.27|7182.27|0
1583927400000|2020-03-11 11:50:00|7197.21|7197.21|7195.85|7195.85|7200.99|7200.99|7195.1|7195.1|0
1583927700000|2020-03-11 11:55:00|7196.01|7196.01|7212.33|7212.33|7214.62|7214.62|7195.29|7195.29|0
1583928000000|2020-03-11 12:00:00|7212.65|7212.65|7214.9|7214.9|7219.84|7219.84|7207.71|7207.71|0
1583928300000|2020-03-11 12:05:00|7214.73|7214.73|7191.19|7191.19|7214.82|7214.82|7189.86|7189.86|0
1583928600000|2020-03-11 12:10:00|7190.94|7190.94|7187.85|7187.85|7193.34|7193.34|7182.47|7182.47|0
1583928900000|2020-03-11 12:15:00|7188.28|7188.28|7180.93|7180.93|7198.09|7198.09|7178.95|7178.95|0
1583929200000|2020-03-11 12:20:00|7181.11|7181.11|7182.84|7182.84|7211.27|7211.27|7173.5|7173.5|0
1583929500000|2020-03-11 12:25:00|7183|7183|7172.77|7172.77|7187.19|7187.19|7172.02|7172.02|0
1583929800000|2020-03-11 12:30:00|7172.54|7172.54|7158.73|7158.73|7176.66|7176.66|7153.2|7153.2|0
1583930100000|2020-03-11 12:35:00|7158.36|7158.36|7144.63|7144.63|7158.36|7158.36|7141.79|7141.79|0
1583930400000|2020-03-11 12:40:00|7144.4|7144.4|7138.6|7138.6|7144.78|7144.78|7131.11|7131.11|0
1583930700000|2020-03-11 12:45:00|7138.89|7138.89|7151.18|7151.18|7156.26|7156.26|7138.87|7138.87|0
1583931000000|2020-03-11 12:50:00|7150.22|7150.22|7141.74|7141.74|7150.47|7150.47|7138.8|7138.8|0
1583931300000|2020-03-11 12:55:00|7141.58|7141.58|7131.97|7131.97|7141.87|7141.87|7129.27|7129.27|0
1583931600000|2020-03-11 13:00:00|7131.76|7131.76|7165.38|7165.38|7165.38|7165.38|7130.79|7130.79|0
1583931900000|2020-03-11 13:05:00|7165.13|7165.13|7171.16|7171.16|7171.42|7171.42|7151.45|7151.45|0
1583932200000|2020-03-11 13:10:00|7170.91|7170.91|7152.25|7152.25|7170.91|7170.91|7147.61|7147.61|0
1583932500000|2020-03-11 13:15:00|7152.33|7152.33|7155.01|7155.01|7163.12|7163.12|7149.17|7149.17|0
1583932800000|2020-03-11 13:20:00|7154.93|7154.93|7155.8|7155.8|7158.18|7158.18|7151.13|7151.13|0
1583933100000|2020-03-11 13:25:00|7156.77|7156.77|7174.24|7174.24|7175.81|7175.81|7156.77|7156.77|0
1583933400000|2020-03-11 13:30:00|7174.74|7174.74|7177.42|7177.42|7184.92|7184.92|7163.31|7163.31|0
1583933700000|2020-03-11 13:35:00|7177.26|7177.26|7142.25|7142.25|7177.52|7177.52|7142.25|7142.25|0
1583934000000|2020-03-11 13:40:00|7143.22|7143.22|7136.57|7136.57|7151.93|7151.93|7132.69|7132.69|0
1583934300000|2020-03-11 13:45:00|7133.57|7133.57|7137.1|7137.1|7144.33|7144.33|7123.4|7123.4|0
1583934600000|2020-03-11 13:50:00|7135.17|7135.17|7151.68|7151.68|7162.29|7162.29|7125.93|7125.93|0
1583934900000|2020-03-11 13:55:00|7150.71|7150.71|7165.38|7165.38|7177.34|7177.34|7137.86|7137.86|0
1583935200000|2020-03-11 14:00:00|7165.54|7165.54|7162.79|7162.79|7171.57|7171.57|7150.74|7150.74|0
1583935500000|2020-03-11 14:05:00|7163.23|7163.23|7174.5|7174.5|7177.72|7177.72|7151.22|7151.22|0
1583935800000|2020-03-11 14:10:00|7175.46|7175.46|7165.87|7165.87|7177.22|7177.22|7158.54|7158.54|0
1583936100000|2020-03-11 14:15:00|7164.9|7164.9|7163.42|7163.42|7167.45|7167.45|7157.16|7157.16|0
1583936400000|2020-03-11 14:20:00|7163.6|7163.6|7150.48|7150.48|7165.2|7165.2|7148.37|7148.37|0
1583936700000|2020-03-11 14:25:00|7149.72|7149.72|7146.05|7146.05|7171.25|7171.25|7145.8|7145.8|0
1583937000000|2020-03-11 14:30:00|7145.33|7145.33|7159.96|7159.96|7160.62|7160.62|7135.77|7135.77|0
1583937300000|2020-03-11 14:35:00|7159.6|7159.6|7136|7136|7159.6|7159.6|7129.17|7129.17|0
1583937600000|2020-03-11 14:40:00|7135.84|7135.84|7123.39|7123.39|7138.03|7138.03|7123.39|7123.39|0
1583937900000|2020-03-11 14:45:00|7123.34|7123.34|7108.14|7108.14|7140.63|7140.63|7108.14|7108.14|0
1583938200000|2020-03-11 14:50:00|7108.32|7108.32|7102.87|7102.87|7111.86|7111.86|7101.98|7101.98|0
1583938500000|2020-03-11 14:55:00|7103.03|7103.03|7112.02|7112.02|7120.8|7120.8|7096.47|7096.47|0
1583938800000|2020-03-11 15:00:00|7112.01|7112.01|7115.48|7115.48|7138.5|7138.5|7110.79|7110.79|0
1583939100000|2020-03-11 15:05:00|7115.33|7115.33|7119.28|7119.28|7121.81|7121.81|7106.62|7106.62|0
1583939400000|2020-03-11 15:10:00|7119.03|7119.03|7119.96|7119.96|7126.25|7126.25|7104.45|7104.45|0
1583939700000|2020-03-11 15:15:00|7119.71|7119.71|7102.18|7102.18|7120.22|7120.22|7100.49|7100.49|0
1583940000000|2020-03-11 15:20:00|7101.94|7101.94|7082.44|7082.44|7104.02|7104.02|7082.36|7082.36|0
1583940300000|2020-03-11 15:25:00|7085.82|7085.82|7071.85|7071.85|7086.63|7086.63|7067.65|7067.65|0
1583940600000|2020-03-11 15:30:00|7072.41|7072.41|7076.05|7076.05|7082.14|7082.14|7068.49|7068.49|0
1583940900000|2020-03-11 15:35:00|7076.56|7076.56|7094.84|7094.84|7098.39|7098.39|7068.93|7068.93|0
1583941200000|2020-03-11 15:40:00|7094.12|7094.12|7090.58|7090.58|7101.56|7101.56|7089.52|7089.52|0
1583941500000|2020-03-11 15:45:00|7090.22|7090.22|7093.23|7093.23|7096.93|7096.93|7076.07|7076.07|0
1583941800000|2020-03-11 15:50:00|7094.2|7094.2|7088.52|7088.52|7102.62|7102.62|7086.28|7086.28|0
1583942100000|2020-03-11 15:55:00|7088.14|7088.14|7097.87|7097.87|7101.82|7101.82|7081.21|7081.21|0
1583942400000|2020-03-11 16:00:00|7097.62|7097.62|7102.66|7102.66|7102.74|7102.74|7087.12|7087.12|0
1583942700000|2020-03-11 16:05:00|7102.41|7102.41|7111.38|7111.38|7111.63|7111.63|7091.66|7091.66|0
1583943000000|2020-03-11 16:10:00|7111.53|7111.53|7132.79|7132.79|7132.79|7132.79|7110.25|7110.25|0
1583943300000|2020-03-11 16:15:00|7132.63|7132.63|7126.49|7126.49|7135.79|7135.79|7125.44|7125.44|0
1583943600000|2020-03-11 16:20:00|7126.23|7126.23|7105.44|7105.44|7134.8|7134.8|7105.44|7105.44|0
1583943900000|2020-03-11 16:25:00|7105.53|7105.53|7078.77|7078.77|7106.19|7106.19|7077.16|7077.16|0
1584000900000|2020-03-12 08:15:00|6737.54|6737.54|6721.64|6721.64|6748.45|6748.45|6717.62|6717.62|0
1584001200000|2020-03-12 08:20:00|6723.57|6723.57|6747.66|6747.66|6748.17|6748.17|6721.64|6721.64|0
1584001500000|2020-03-12 08:25:00|6747.5|6747.5|6708.56|6708.56|6747.5|6747.5|6705.97|6705.97|0
1584001800000|2020-03-12 08:30:00|6708.4|6708.4|6690.17|6690.17|6721.33|6721.33|6690.17|6690.17|0
1584002100000|2020-03-12 08:35:00|6689.6|6689.6|6636.09|6636.09|6689.6|6689.6|6634.05|6634.05|0
1584002400000|2020-03-12 08:40:00|6635.12|6635.12|6621.74|6621.74|6652.88|6652.88|6620|6620|0
1584002700000|2020-03-12 08:45:00|6620.77|6620.77|6638.67|6638.67|6640.14|6640.14|6614.36|6614.36|0
1584003000000|2020-03-12 08:50:00|6638.94|6638.94|6687.52|6687.52|6688.72|6688.72|6626.05|6626.05|0
1584003300000|2020-03-12 08:55:00|6688.49|6688.49|6702.13|6702.13|6714.94|6714.94|6688.49|6688.49|0
1584003600000|2020-03-12 09:00:00|6703.1|6703.1|6701.92|6701.92|6710.12|6710.12|6696.23|6696.23|0
1584003900000|2020-03-12 09:05:00|6702.08|6702.08|6688.14|6688.14|6710.08|6710.08|6686.97|6686.97|0
1584004200000|2020-03-12 09:10:00|6687.96|6687.96|6680.5|6680.5|6687.96|6687.96|6675.66|6675.66|0
1584004500000|2020-03-12 09:15:00|6680.32|6680.32|6688.57|6688.57|6694.34|6694.34|6675.09|6675.09|0
1584004800000|2020-03-12 09:20:00|6688.31|6688.31|6720.99|6720.99|6720.99|6720.99|6687.87|6687.87|0
1584005100000|2020-03-12 09:25:00|6721.31|6721.31|6707.16|6707.16|6721.31|6721.31|6700.58|6700.58|0
1584005400000|2020-03-12 09:30:00|6707.24|6707.24|6712.11|6712.11|6712.54|6712.54|6702.42|6702.42|0
1584005700000|2020-03-12 09:35:00|6712.27|6712.27|6705.25|6705.25|6715.72|6715.72|6701.66|6701.66|0
1584006000000|2020-03-12 09:40:00|6705.46|6705.46|6721.48|6721.48|6722.45|6722.45|6705.46|6705.46|0
1584006300000|2020-03-12 09:45:00|6723.41|6723.41|6758.7|6758.7|6758.7|6758.7|6723.41|6723.41|0
1584006600000|2020-03-12 09:50:00|6758.77|6758.77|6756.12|6756.12|6760.27|6760.27|6742.37|6742.37|0
1584006900000|2020-03-12 09:55:00|6756.37|6756.37|6761.14|6761.14|6765.06|6765.06|6751.63|6751.63|0
1584007200000|2020-03-12 10:00:00|6758.23|6758.23|6746.53|6746.53|6761.83|6761.83|6745.56|6745.56|0
1584007500000|2020-03-12 10:05:00|6746.27|6746.27|6750.95|6750.95|6756.39|6756.39|6743.58|6743.58|0
1584007800000|2020-03-12 10:10:00|6751.2|6751.2|6743.67|6743.67|6764.35|6764.35|6742.33|6742.33|0
1584008100000|2020-03-12 10:15:00|6743.98|6743.98|6741.93|6741.93|6752.04|6752.04|6735.44|6735.44|0
1584008400000|2020-03-12 10:20:00|6741.68|6741.68|6725.05|6725.05|6741.68|6741.68|6722.04|6722.04|0
1584008700000|2020-03-12 10:25:00|6724.74|6724.74|6737.62|6737.62|6739.28|6739.28|6715.63|6715.63|0
1584009000000|2020-03-12 10:30:00|6737.98|6737.98|6751.53|6751.53|6751.53|6751.53|6733.49|6733.49|0
1584009300000|2020-03-12 10:35:00|6749.59|6749.59|6753.7|6753.7|6753.95|6753.95|6739.22|6739.22|0
1584009600000|2020-03-12 10:40:00|6751.41|6751.41|6747.22|6747.22|6760.88|6760.88|6745.33|6745.33|0
1584009900000|2020-03-12 10:45:00|6746.58|6746.58|6742.71|6742.71|6752.24|6752.24|6739.32|6739.32|0
1584010200000|2020-03-12 10:50:00|6740.78|6740.78|6740.75|6740.75|6741.78|6741.78|6734.65|6734.65|0
1584010500000|2020-03-12 10:55:00|6740.66|6740.66|6765.95|6765.95|6766.2|6766.2|6738.03|6738.03|0
1584010800000|2020-03-12 11:00:00|6766.95|6766.95|6750.42|6750.42|6773.24|6773.24|6748.16|6748.16|0
1584011100000|2020-03-12 11:05:00|6750.72|6750.72|6734.54|6734.54|6750.72|6750.72|6733.19|6733.19|0
1584011400000|2020-03-12 11:10:00|6734.8|6734.8|6729.61|6729.61|6734.8|6734.8|6725.97|6725.97|0
1584011700000|2020-03-12 11:15:00|6728.65|6728.65|6725.14|6725.14|6736.85|6736.85|6724.09|6724.09|0
1584012000000|2020-03-12 11:20:00|6724.95|6724.95|6727.08|6727.08|6728.07|6728.07|6720.04|6720.04|0
1584012300000|2020-03-12 11:25:00|6727.33|6727.33|6719.55|6719.55|6727.33|6727.33|6707.12|6707.12|0
1584012600000|2020-03-12 11:30:00|6719.73|6719.73|6728.6|6728.6|6728.68|6728.68|6719.6|6719.6|0
1584012900000|2020-03-12 11:35:00|6729.61|6729.61|6724.01|6724.01|6737.8|6737.8|6723.04|6723.04|0
1584013200000|2020-03-12 11:40:00|6724.17|6724.17|6705.77|6705.77|6724.58|6724.58|6705.51|6705.51|0
1584013500000|2020-03-12 11:45:00|6705.58|6705.58|6715.98|6715.98|6723.52|6723.52|6705.58|6705.58|0
1584013800000|2020-03-12 11:50:00|6715.02|6715.02|6709.48|6709.48|6715.02|6715.02|6703.58|6703.58|0
1584014100000|2020-03-12 11:55:00|6709.22|6709.22|6719.26|6719.26|6720.6|6720.6|6704.05|6704.05|0
1584014400000|2020-03-12 12:00:00|6719.43|6719.43|6713.22|6713.22|6723.26|6723.26|6706.3|6706.3|0
1584014700000|2020-03-12 12:05:00|6712.26|6712.26|6722.71|6722.71|6722.71|6722.71|6698.29|6698.29|0
1584015000000|2020-03-12 12:10:00|6722.53|6722.53|6734.48|6734.48|6735.55|6735.55|6722.53|6722.53|0
1584015300000|2020-03-12 12:15:00|6734.43|6734.43|6728.87|6728.87|6739.13|6739.13|6728.87|6728.87|0
1584015600000|2020-03-12 12:20:00|6728.63|6728.63|6725.04|6725.04|6728.88|6728.88|6717.54|6717.54|0
1584015900000|2020-03-12 12:25:00|6724.88|6724.88|6726.42|6726.42|6768.02|6768.02|6714.13|6714.13|0
1584016200000|2020-03-12 12:30:00|6724.48|6724.48|6712.2|6712.2|6730.04|6730.04|6707.58|6707.58|0
1584016500000|2020-03-12 12:35:00|6717.2|6717.2|6721.52|6721.52|6721.52|6721.52|6706.17|6706.17|0
1584016800000|2020-03-12 12:40:00|6721.44|6721.44|6739.26|6739.26|6745.8|6745.8|6719.83|6719.83|0
1584017100000|2020-03-12 12:45:00|6739.34|6739.34|6686.52|6686.52|6762.25|6762.25|6682.65|6682.65|0
1584017400000|2020-03-12 12:50:00|6683.62|6683.62|6655.5|6655.5|6697.25|6697.25|6645.02|6645.02|0
1584017700000|2020-03-12 12:55:00|6656.3|6656.3|6663.41|6663.41|6682.54|6682.54|6650.96|6650.96|0
1584018000000|2020-03-12 13:00:00|6662.42|6662.42|6650.74|6650.74|6667.27|6667.27|6627.9|6627.9|0
1584018300000|2020-03-12 13:05:00|6649.78|6649.78|6665|6665|6671.5|6671.5|6631.01|6631.01|0
1584018600000|2020-03-12 13:10:00|6665.16|6665.16|6650.15|6650.15|6665.7|6665.7|6645.19|6645.19|0
1584018900000|2020-03-12 13:15:00|6650.34|6650.34|6656.7|6656.7|6664.14|6664.14|6647.09|6647.09|0
1584019200000|2020-03-12 13:20:00|6656.45|6656.45|6639.09|6639.09|6656.45|6656.45|6638.41|6638.41|0
1584019500000|2020-03-12 13:25:00|6638.12|6638.12|6631.55|6631.55|6642.68|6642.68|6625.76|6625.76|0
1584019800000|2020-03-12 13:30:00|6629.18|6629.18|6618.83|6618.83|6633.55|6633.55|6589.73|6589.73|0
1584020100000|2020-03-12 13:35:00|6619.09|6619.09|6568.17|6568.17|6623.62|6623.62|6551.86|6551.86|0
1584020400000|2020-03-12 13:40:00|6571.07|6571.07|6527.72|6527.72|6571.61|6571.61|6508.22|6508.22|0
1584020700000|2020-03-12 13:45:00|6526.8|6526.8|6558.09|6558.09|6558.09|6558.09|6517.74|6517.74|0
1584021000000|2020-03-12 13:50:00|6557.55|6557.55|6534.08|6534.08|6585.47|6585.47|6500.15|6500.15|0
1584021300000|2020-03-12 13:55:00|6531.18|6531.18|6593.16|6593.16|6593.19|6593.19|6530.09|6530.09|0
1584021600000|2020-03-12 14:00:00|6593.33|6593.33|6499.11|6499.11|6595.26|6595.26|6495.43|6495.43|0
1584021900000|2020-03-12 14:05:00|6500.08|6500.08|6518.02|6518.02|6519.3|6519.3|6488.68|6488.68|0
1584022200000|2020-03-12 14:10:00|6518.53|6518.53|6525.28|6525.28|6554.85|6554.85|6507.43|6507.43|0
1584022500000|2020-03-12 14:15:00|6525.46|6525.46|6517.77|6517.77|6552.52|6552.52|6508.34|6508.34|0
1584022800000|2020-03-12 14:20:00|6518.02|6518.02|6523.31|6523.31|6523.81|6523.81|6504.44|6504.44|0
1584023100000|2020-03-12 14:25:00|6521.37|6521.37|6515.71|6515.71|6541.24|6541.24|6503.81|6503.81|0
1584023400000|2020-03-12 14:30:00|6517.25|6517.25|6514.62|6514.62|6534.14|6534.14|6506.91|6506.91|0
1584023700000|2020-03-12 14:35:00|6513.02|6513.02|6503.36|6503.36|6527.65|6527.65|6501.88|6501.88|0
1584024000000|2020-03-12 14:40:00|6502.84|6502.84|6510.05|6510.05|6525.35|6525.35|6500.26|6500.26|0
1584024300000|2020-03-12 14:45:00|6510.25|6510.25|6508.18|6508.18|6523|6523|6503.6|6503.6|0
1584024600000|2020-03-12 14:50:00|6508.02|6508.02|6516.9|6516.9|6533.5|6533.5|6502.64|6502.64|0
1584024900000|2020-03-12 14:55:00|6516.85|6516.85|6524.9|6524.9|6535.63|6535.63|6516.85|6516.85|0
1584025200000|2020-03-12 15:00:00|6524.39|6524.39|6492.12|6492.12|6524.39|6524.39|6483.45|6483.45|0
1584025500000|2020-03-12 15:05:00|6491.16|6491.16|6468.24|6468.24|6493.19|6493.19|6461.11|6461.11|0
1584025800000|2020-03-12 15:10:00|6467.94|6467.94|6462.57|6462.57|6480.37|6480.37|6457.66|6457.66|0
1584026100000|2020-03-12 15:15:00|6461.38|6461.38|6461.39|6461.39|6477.95|6477.95|6459.43|6459.43|0
1584026400000|2020-03-12 15:20:00|6461.64|6461.64|6492.58|6492.58|6493.44|6493.44|6461.64|6461.64|0
1584026700000|2020-03-12 15:25:00|6492.53|6492.53|6473.91|6473.91|6496.07|6496.07|6473.91|6473.91|0
1584027000000|2020-03-12 15:30:00|6474.2|6474.2|6458.85|6458.85|6480.27|6480.27|6454.53|6454.53|0
1584027300000|2020-03-12 15:35:00|6459.97|6459.97|6445.46|6445.46|6468.08|6468.08|6436.31|6436.31|0
1584027600000|2020-03-12 15:40:00|6445.38|6445.38|6420.67|6420.67|6446.48|6446.48|6414.94|6414.94|0
1584027900000|2020-03-12 15:45:00|6420.58|6420.58|6383.46|6383.46|6424.97|6424.97|6381.56|6381.56|0
1584028200000|2020-03-12 15:50:00|6382.38|6382.38|6434.54|6434.54|6434.54|6434.54|6374.67|6374.67|0
1584028500000|2020-03-12 15:55:00|6434.79|6434.79|6466.88|6466.88|6471.76|6471.76|6434.79|6434.79|0
1584028800000|2020-03-12 16:00:00|6466.72|6466.72|6454.08|6454.08|6466.72|6466.72|6444.67|6444.67|0
1584029100000|2020-03-12 16:05:00|6454.18|6454.18|6445.13|6445.13|6470.22|6470.22|6444.7|6444.7|0
1584029400000|2020-03-12 16:10:00|6444.9|6444.9|6442.73|6442.73|6458.6|6458.6|6431.49|6431.49|0
1584029700000|2020-03-12 16:15:00|6443.69|6443.69|6427.21|6427.21|6459.62|6459.62|6419.3|6419.3|0
1584030000000|2020-03-12 16:20:00|6427.11|6427.11|6449.62|6449.62|6450.25|6450.25|6422.24|6422.24|0
1584030300000|2020-03-12 16:25:00|6448.66|6448.66|6461.47|6461.47|6479.74|6479.74|6440.99|6440.99|0
1584087300000|2020-03-13 08:15:00|6671.78|6671.78|6590.29|6590.29|6672.7|6672.7|6585.57|6585.57|0
1584087600000|2020-03-13 08:20:00|6590.54|6590.54|6581.51|6581.51|6605.02|6605.02|6570.97|6570.97|0
1584087900000|2020-03-13 08:25:00|6583.44|6583.44|6570.36|6570.36|6604.72|6604.72|6562.2|6562.2|0
1584088200000|2020-03-13 08:30:00|6569.08|6569.08|6502.6|6502.6|6569.08|6569.08|6492.37|6492.37|0
1584088500000|2020-03-13 08:35:00|6503.37|6503.37|6480.65|6480.65|6513.72|6513.72|6478.46|6478.46|0
1584088800000|2020-03-13 08:40:00|6482.58|6482.58|6489.61|6489.61|6507.48|6507.48|6473.98|6473.98|0
1584089100000|2020-03-13 08:45:00|6491.54|6491.54|6464.48|6464.48|6507.52|6507.52|6464.48|6464.48|0
1584089400000|2020-03-13 08:50:00|6460.61|6460.61|6495.63|6495.63|6507.67|6507.67|6460.61|6460.61|0
1584089700000|2020-03-13 08:55:00|6495.13|6495.13|6502.7|6502.7|6520.84|6520.84|6489.76|6489.76|0
1584090000000|2020-03-13 09:00:00|6501.73|6501.73|6505.83|6505.83|6520.56|6520.56|6490.6|6490.6|0
1584090300000|2020-03-13 09:05:00|6506.01|6506.01|6520.62|6520.62|6524.72|6524.72|6494.55|6494.55|0
1584090600000|2020-03-13 09:10:00|6520.88|6520.88|6531.03|6531.03|6542.7|6542.7|6506.82|6506.82|0
1584090900000|2020-03-13 09:15:00|6531.29|6531.29|6531.31|6531.31|6539.25|6539.25|6509.97|6509.97|0
1584091200000|2020-03-13 09:20:00|6530.34|6530.34|6540.56|6540.56|6550.93|6550.93|6524.29|6524.29|0
1584091500000|2020-03-13 09:25:00|6541.03|6541.03|6534.85|6534.85|6549.04|6549.04|6531.24|6531.24|0
1584091800000|2020-03-13 09:30:00|6535.51|6535.51|6522.33|6522.33|6536.17|6536.17|6518.94|6518.94|0
1584092100000|2020-03-13 09:35:00|6522.08|6522.08|6532.17|6532.17|6546.55|6546.55|6521.53|6521.53|0
1584092400000|2020-03-13 09:40:00|6532.33|6532.33|6539.9|6539.9|6540.41|6540.41|6527.28|6527.28|0
1584092700000|2020-03-13 09:45:00|6540.67|6540.67|6563.26|6563.26|6563.26|6563.26|6538.55|6538.55|0
1584093000000|2020-03-13 09:50:00|6562.8|6562.8|6556.19|6556.19|6566.62|6566.62|6554.1|6554.1|0
1584093300000|2020-03-13 09:55:00|6555.43|6555.43|6550.23|6550.23|6570.65|6570.65|6543.14|6543.14|0
1584093600000|2020-03-13 10:00:00|6551.19|6551.19|6561.28|6561.28|6565.32|6565.32|6545.94|6545.94|0
1584093900000|2020-03-13 10:05:00|6561.23|6561.23|6558.27|6558.27|6561.27|6561.27|6538.64|6538.64|0
1584094200000|2020-03-13 10:10:00|6559.23|6559.23|6584.27|6584.27|6587.53|6587.53|6559.23|6559.23|0
1584094500000|2020-03-13 10:15:00|6586.2|6586.2|6610.68|6610.68|6611.56|6611.56|6586.2|6586.2|0
1584094800000|2020-03-13 10:20:00|6610.91|6610.91|6624.48|6624.48|6626.42|6626.42|6610.57|6610.57|0
1584095100000|2020-03-13 10:25:00|6624.3|6624.3|6631.44|6631.44|6636.77|6636.77|6619.99|6619.99|0
1584095400000|2020-03-13 10:30:00|6632.21|6632.21|6634.42|6634.42|6635.97|6635.97|6620.09|6620.09|0
1584095700000|2020-03-13 10:35:00|6634.61|6634.61|6620.63|6620.63|6636.65|6636.65|6614.4|6614.4|0
1584096000000|2020-03-13 10:40:00|6622.1|6622.1|6625.57|6625.57|6640.02|6640.02|6620.64|6620.64|0
1584096300000|2020-03-13 10:45:00|6625.41|6625.41|6629.33|6629.33|6634.02|6634.02|6624.85|6624.85|0
1584096600000|2020-03-13 10:50:00|6629.58|6629.58|6642.36|6642.36|6642.36|6642.36|6627.6|6627.6|0
1584096900000|2020-03-13 10:55:00|6643.33|6643.33|6638.2|6638.2|6648.84|6648.84|6638.17|6638.17|0
1584097200000|2020-03-13 11:00:00|6637.44|6637.44|6643.09|6643.09|6643.09|6643.09|6630.03|6630.03|0
1584097500000|2020-03-13 11:05:00|6643.25|6643.25|6660.83|6660.83|6662.82|6662.82|6643.25|6643.25|0
1584097800000|2020-03-13 11:10:00|6662.96|6662.96|6702.44|6702.44|6702.44|6702.44|6656.74|6656.74|0
1584098100000|2020-03-13 11:15:00|6701.68|6701.68|6727.46|6727.46|6746.33|6746.33|6701.42|6701.42|0
1584098400000|2020-03-13 11:20:00|6728.43|6728.43|6700.31|6700.31|6732.92|6732.92|6696.06|6696.06|0
1584098700000|2020-03-13 11:25:00|6700.06|6700.06|6715.39|6715.39|6719.32|6719.32|6698.31|6698.31|0
1584099000000|2020-03-13 11:30:00|6714.52|6714.52|6751.43|6751.43|6757.67|6757.67|6714.27|6714.27|0
1584099300000|2020-03-13 11:35:00|6751.92|6751.92|6740.38|6740.38|6752.87|6752.87|6722.52|6722.52|0
1584099600000|2020-03-13 11:40:00|6740.13|6740.13|6765.1|6765.1|6787.36|6787.36|6740.13|6740.13|0
1584099900000|2020-03-13 11:45:00|6766.06|6766.06|6736.93|6736.93|6776.21|6776.21|6732.61|6732.61|0
1584100200000|2020-03-13 11:50:00|6735.96|6735.96|6755.23|6755.23|6758.44|6758.44|6735.96|6735.96|0
1584100500000|2020-03-13 11:55:00|6754.91|6754.91|6749.67|6749.67|6762.81|6762.81|6744.63|6744.63|0
1584100800000|2020-03-13 12:00:00|6750.89|6750.89|6762.42|6762.42|6762.42|6762.42|6729.26|6729.26|0
1584101100000|2020-03-13 12:05:00|6764.23|6764.23|6764.81|6764.81|6766.74|6766.74|6751.49|6751.49|0
1584101400000|2020-03-13 12:10:00|6765.77|6765.77|6778.67|6778.67|6785.72|6785.72|6765.77|6765.77|0
1584101700000|2020-03-13 12:15:00|6778.74|6778.74|6782.79|6782.79|6790.38|6790.38|6776.94|6776.94|0
1584102000000|2020-03-13 12:20:00|6782.87|6782.87|6797.03|6797.03|6799.5|6799.5|6775.97|6775.97|0
1584102300000|2020-03-13 12:25:00|6796.95|6796.95|6830.62|6830.62|6831.66|6831.66|6796.95|6796.95|0
1584102600000|2020-03-13 12:30:00|6831.63|6831.63|6837.73|6837.73|6842.47|6842.47|6825.21|6825.21|0
1584102900000|2020-03-13 12:35:00|6836.98|6836.98|6804.47|6804.47|6836.98|6836.98|6803.83|6803.83|0
1584103200000|2020-03-13 12:40:00|6804.21|6804.21|6805.1|6805.1|6814.49|6814.49|6785.96|6785.96|0
1584103500000|2020-03-13 12:45:00|6804.49|6804.49|6774.44|6774.44|6811.07|6811.07|6773.66|6773.66|0
1584103800000|2020-03-13 12:50:00|6774.07|6774.07|6756.68|6756.68|6784.83|6784.83|6752.14|6752.14|0
1584104100000|2020-03-13 12:55:00|6756.17|6756.17|6750.92|6750.92|6768.65|6768.65|6750.92|6750.92|0
1584104400000|2020-03-13 13:00:00|6750.23|6750.23|6738.63|6738.63|6759.5|6759.5|6736.82|6736.82|0
1584104700000|2020-03-13 13:05:00|6737.67|6737.67|6718.33|6718.33|6738.36|6738.36|6685.94|6685.94|0
1584105000000|2020-03-13 13:10:00|6714.71|6714.71|6740.89|6740.89|6754.67|6754.67|6714.55|6714.55|0
1584105300000|2020-03-13 13:15:00|6740.98|6740.98|6721.84|6721.84|6742.85|6742.85|6719.71|6719.71|0
1584105600000|2020-03-13 13:20:00|6722.1|6722.1|6714.91|6714.91|6726.52|6726.52|6708.78|6708.78|0
1584105900000|2020-03-13 13:25:00|6714.01|6714.01|6749.18|6749.18|6749.18|6749.18|6710.06|6710.06|0
1584106200000|2020-03-13 13:30:00|6748.41|6748.41|6700.01|6700.01|6750.39|6750.39|6693.12|6693.12|0
1584106500000|2020-03-13 13:35:00|6698.58|6698.58|6650.09|6650.09|6698.58|6698.58|6649.83|6649.83|0
1584106800000|2020-03-13 13:40:00|6647.17|6647.17|6626.35|6626.35|6654.91|6654.91|6610.94|6610.94|0
1584107100000|2020-03-13 13:45:00|6627.12|6627.12|6668.62|6668.62|6668.87|6668.87|6626.44|6626.44|0
1584107400000|2020-03-13 13:50:00|6666.69|6666.69|6618.75|6618.75|6666.69|6666.69|6616.95|6616.95|0
1584107700000|2020-03-13 13:55:00|6621.87|6621.87|6581.22|6581.22|6629.87|6629.87|6577.11|6577.11|0
1584108000000|2020-03-13 14:00:00|6581.14|6581.14|6619.88|6619.88|6625.94|6625.94|6566.65|6566.65|0
1584108300000|2020-03-13 14:05:00|6619.72|6619.72|6608.96|6608.96|6621.23|6621.23|6600.55|6600.55|0
1584108600000|2020-03-13 14:10:00|6608.85|6608.85|6608.28|6608.28|6630.11|6630.11|6603.03|6603.03|0
1584108900000|2020-03-13 14:15:00|6607.78|6607.78|6643.13|6643.13|6656.52|6656.52|6602.65|6602.65|0
1584109200000|2020-03-13 14:20:00|6642.84|6642.84|6663.14|6663.14|6670.08|6670.08|6639.37|6639.37|0
1584109500000|2020-03-13 14:25:00|6662.12|6662.12|6617.23|6617.23|6667.62|6667.62|6612.49|6612.49|0
1584109800000|2020-03-13 14:30:00|6617.07|6617.07|6588.55|6588.55|6619.37|6619.37|6588.3|6588.3|0
1584110100000|2020-03-13 14:35:00|6587.51|6587.51|6564.37|6564.37|6587.92|6587.92|6560.9|6560.9|0
1584110400000|2020-03-13 14:40:00|6562.08|6562.08|6563.06|6563.06|6578.95|6578.95|6551.95|6551.95|0
1584110700000|2020-03-13 14:45:00|6564.02|6564.02|6553.58|6553.58|6575.38|6575.38|6553.58|6553.58|0
1584111000000|2020-03-13 14:50:00|6554.55|6554.55|6504.4|6504.4|6558.54|6558.54|6504.4|6504.4|0
1584111300000|2020-03-13 14:55:00|6506.34|6506.34|6463.02|6463.02|6513.2|6513.2|6451.52|6451.52|0
1584111600000|2020-03-13 15:00:00|6463.3|6463.3|6478.71|6478.71|6508.9|6508.9|6463.3|6463.3|0
1584111900000|2020-03-13 15:05:00|6478.21|6478.21|6472.33|6472.33|6486.54|6486.54|6454.65|6454.65|0
1584112200000|2020-03-13 15:10:00|6472.69|6472.69|6479.36|6479.36|6491.29|6491.29|6451.65|6451.65|0
1584112500000|2020-03-13 15:15:00|6479.2|6479.2|6460.71|6460.71|6490.68|6490.68|6446.65|6446.65|0
1584112800000|2020-03-13 15:20:00|6460.87|6460.87|6449.3|6449.3|6478.2|6478.2|6446.09|6446.09|0
1584113100000|2020-03-13 15:25:00|6449.05|6449.05|6409.55|6409.55|6458.76|6458.76|6407.61|6407.61|0
1584113400000|2020-03-13 15:30:00|6410.16|6410.16|6374.85|6374.85|6431.21|6431.21|6366.86|6366.86|0
1584113700000|2020-03-13 15:35:00|6374.96|6374.96|6395|6395|6411.13|6411.13|6374.96|6374.96|0
1584114000000|2020-03-13 15:40:00|6395.77|6395.77|6398.72|6398.72|6410.14|6410.14|6393.07|6393.07|0
1584114300000|2020-03-13 15:45:00|6399|6399|6381.55|6381.55|6403.73|6403.73|6377.93|6377.93|0
1584114600000|2020-03-13 15:50:00|6381.01|6381.01|6382.78|6382.78|6405.1|6405.1|6371.89|6371.89|0
1584114900000|2020-03-13 15:55:00|6382.94|6382.94|6457.02|6457.02|6484.72|6484.72|6382.94|6382.94|0
1584115200000|2020-03-13 16:00:00|6457.98|6457.98|6427.24|6427.24|6462.26|6462.26|6420.01|6420.01|0
1584115500000|2020-03-13 16:05:00|6427.7|6427.7|6449.96|6449.96|6463.7|6463.7|6417.93|6417.93|0
1584115800000|2020-03-13 16:10:00|6446.76|6446.76|6442.67|6442.67|6462.37|6462.37|6429.04|6429.04|0
1584116100000|2020-03-13 16:15:00|6442.33|6442.33|6431.38|6431.38|6463.06|6463.06|6424.31|6424.31|0
1584116400000|2020-03-13 16:20:00|6432.04|6432.04|6433.44|6433.44|6444.44|6444.44|6425.3|6425.3|0
1584116700000|2020-03-13 16:25:00|6432.39|6432.39|6431.94|6431.94|6449.57|6449.57|6417.61|6417.61|0
1584346500000|2020-03-16 08:15:00|6098.18|6098.18|6069.31|6069.31|6105.83|6105.83|6069.31|6069.31|0
1584346800000|2020-03-16 08:20:00|6067.37|6067.37|6045.13|6045.13|6073.67|6073.67|6041.7|6041.7|0
1584347100000|2020-03-16 08:25:00|6044.59|6044.59|5941.03|5941.03|6050.25|6050.25|5941.03|5941.03|0
1584347400000|2020-03-16 08:30:00|5938.72|5938.72|5924|5924|5948.55|5948.55|5922.42|5922.42|0
1584347700000|2020-03-16 08:35:00|5924.06|5924.06|5897.87|5897.87|5926.18|5926.18|5844.49|5844.49|0
1584348000000|2020-03-16 08:40:00|5895.94|5895.94|5922.11|5922.11|5922.11|5922.11|5891.82|5891.82|0
1584348300000|2020-03-16 08:45:00|5922.37|5922.37|5907.84|5907.84|5931.43|5931.43|5901.96|5901.96|0
1584348600000|2020-03-16 08:50:00|5907.47|5907.47|5920.89|5920.89|5927.04|5927.04|5899.22|5899.22|0
1584348900000|2020-03-16 08:55:00|5921.01|5921.01|5931.29|5931.29|5956.87|5956.87|5911.17|5911.17|0
1584349200000|2020-03-16 09:00:00|5933.22|5933.22|5896.38|5896.38|5948.96|5948.96|5896.38|5896.38|0
1584349500000|2020-03-16 09:05:00|5896.13|5896.13|5903.53|5903.53|5927.02|5927.02|5879.2|5879.2|0
1584349800000|2020-03-16 09:10:00|5906.43|5906.43|5949.67|5949.67|5950.06|5950.06|5900.03|5900.03|0
1584350100000|2020-03-16 09:15:00|5949.36|5949.36|5942.59|5942.59|5955.81|5955.81|5928.48|5928.48|0
1584350400000|2020-03-16 09:20:00|5943.56|5943.56|5985.52|5985.52|5985.52|5985.52|5943.56|5943.56|0
1584350700000|2020-03-16 09:25:00|5985.77|5985.77|6006.21|6006.21|6006.57|6006.57|5980.36|5980.36|0
1584351000000|2020-03-16 09:30:00|6007.18|6007.18|5957.65|5957.65|6007.93|6007.93|5952.9|5952.9|0
1584351300000|2020-03-16 09:35:00|5957.4|5957.4|5950.14|5950.14|5962.33|5962.33|5949.1|5949.1|0
1584351600000|2020-03-16 09:40:00|5946.27|5946.27|5933.42|5933.42|5950.72|5950.72|5928.37|5928.37|0
1584351900000|2020-03-16 09:45:00|5933.7|5933.7|5946.21|5946.21|5964.95|5964.95|5933.7|5933.7|0
1584352200000|2020-03-16 09:50:00|5946.05|5946.05|5927.04|5927.04|5948.46|5948.46|5925.98|5925.98|0
1584352500000|2020-03-16 09:55:00|5926.12|5926.12|5927.63|5927.63|5936.45|5936.45|5921.47|5921.47|0
1584352800000|2020-03-16 10:00:00|5927.36|5927.36|5907.93|5907.93|5930.84|5930.84|5906.26|5906.26|0
1584353100000|2020-03-16 10:05:00|5908.9|5908.9|5910.44|5910.44|5915.32|5915.32|5885.93|5885.93|0
1584353400000|2020-03-16 10:10:00|5913.8|5913.8|5912.83|5912.83|5929.33|5929.33|5910.01|5910.01|0
1584353700000|2020-03-16 10:15:00|5913.8|5913.8|5922.76|5922.76|5923.47|5923.47|5906.85|5906.85|0
1584354000000|2020-03-16 10:20:00|5922.94|5922.94|5918.31|5918.31|5927.25|5927.25|5912.33|5912.33|0
1584354300000|2020-03-16 10:25:00|5918.2|5918.2|5906.47|5906.47|5919.45|5919.45|5898.71|5898.71|0
1584354600000|2020-03-16 10:30:00|5906.39|5906.39|5906.57|5906.57|5917.65|5917.65|5906.39|5906.39|0
1584354900000|2020-03-16 10:35:00|5907.86|5907.86|5898.35|5898.35|5914.65|5914.65|5888.41|5888.41|0
1584355200000|2020-03-16 10:40:00|5899.63|5899.63|5894.87|5894.87|5900.68|5900.68|5885.92|5885.92|0
1584355500000|2020-03-16 10:45:00|5894.68|5894.68|5913.7|5913.7|5919.37|5919.37|5892.63|5892.63|0
1584355800000|2020-03-16 10:50:00|5913.45|5913.45|5936.94|5936.94|5936.94|5936.94|5910|5910|0
1584356100000|2020-03-16 10:55:00|5937.19|5937.19|5947.1|5947.1|5953.21|5953.21|5937.14|5937.14|0
1584356400000|2020-03-16 11:00:00|5947.02|5947.02|5948.16|5948.16|5962.12|5962.12|5947.02|5947.02|0
1584356700000|2020-03-16 11:05:00|5947.19|5947.19|5953.88|5953.88|5957.26|5957.26|5944.41|5944.41|0
1584357000000|2020-03-16 11:10:00|5953.38|5953.38|5943.01|5943.01|5953.38|5953.38|5937.29|5937.29|0
1584357300000|2020-03-16 11:15:00|5942.54|5942.54|5937.91|5937.91|5950.49|5950.49|5935.75|5935.75|0
1584357600000|2020-03-16 11:20:00|5936.94|5936.94|5933.78|5933.78|5938.89|5938.89|5924.37|5924.37|0
1584357900000|2020-03-16 11:25:00|5933.97|5933.97|5913.35|5913.35|5936.69|5936.69|5912.15|5912.15|0
1584358200000|2020-03-16 11:30:00|5913.23|5913.23|5898.62|5898.62|5913.23|5913.23|5895.28|5895.28|0
1584358500000|2020-03-16 11:35:00|5898.25|5898.25|5884.72|5884.72|5901.49|5901.49|5884.72|5884.72|0
1584358800000|2020-03-16 11:40:00|5884.56|5884.56|5883.21|5883.21|5890.78|5890.78|5878.24|5878.24|0
1584359100000|2020-03-16 11:45:00|5883.11|5883.11|5896.4|5896.4|5896.4|5896.4|5875.54|5875.54|0
1584359400000|2020-03-16 11:50:00|5895.44|5895.44|5884.39|5884.39|5906.05|5906.05|5884.05|5884.05|0
1584359700000|2020-03-16 11:55:00|5884.77|5884.77|5873.83|5873.83|5888.64|5888.64|5870.21|5870.21|0
1584360000000|2020-03-16 12:00:00|5874.05|5874.05|5909.09|5909.09|5921.6|5921.6|5874.05|5874.05|0
1584360300000|2020-03-16 12:05:00|5908.72|5908.72|5885.52|5885.52|5908.72|5908.72|5881.57|5881.57|0
1584360600000|2020-03-16 12:10:00|5885.78|5885.78|5876.15|5876.15|5893.52|5893.52|5870.91|5870.91|0
1584360900000|2020-03-16 12:15:00|5875.19|5875.19|5891.74|5891.74|5892.58|5892.58|5872.62|5872.62|0
1584361200000|2020-03-16 12:20:00|5891.69|5891.69|5873.05|5873.05|5892.69|5892.69|5872.08|5872.08|0
1584361500000|2020-03-16 12:25:00|5872.09|5872.09|5876.74|5876.74|5876.74|5876.74|5866.33|5866.33|0
1584361800000|2020-03-16 12:30:00|5876.93|5876.93|5866.92|5866.92|5877.75|5877.75|5865.06|5865.06|0
1584362100000|2020-03-16 12:35:00|5867.39|5867.39|5853.73|5853.73|5870.28|5870.28|5848.41|5848.41|0
1584362400000|2020-03-16 12:40:00|5853.86|5853.86|5857.39|5857.39|5865.07|5865.07|5853.53|5853.53|0
1584362700000|2020-03-16 12:45:00|5857.21|5857.21|5860.58|5860.58|5860.81|5860.81|5823.62|5823.62|0
1584363000000|2020-03-16 12:50:00|5862.52|5862.52|5872.52|5872.52|5875.67|5875.67|5859.89|5859.89|0
1584363300000|2020-03-16 12:55:00|5869.62|5869.62|5880.44|5880.44|5890.1|5890.1|5864.95|5864.95|0
1584363600000|2020-03-16 13:00:00|5880.12|5880.12|5857.62|5857.62|5880.82|5880.82|5857.62|5857.62|0
1584363900000|2020-03-16 13:05:00|5856.65|5856.65|5880.14|5880.14|5884.48|5884.48|5851.07|5851.07|0
1584364200000|2020-03-16 13:10:00|5880.06|5880.06|5898.71|5898.71|5902.54|5902.54|5875.59|5875.59|0
1584364500000|2020-03-16 13:15:00|5898.34|5898.34|5893.53|5893.53|5903.64|5903.64|5887.39|5887.39|0
1584364800000|2020-03-16 13:20:00|5892.57|5892.57|5907.1|5907.1|5914.9|5914.9|5892.57|5892.57|0
1584365100000|2020-03-16 13:25:00|5906.98|5906.98|5888.62|5888.62|5907.71|5907.71|5885.04|5885.04|0
1584365400000|2020-03-16 13:30:00|5884.75|5884.75|5863.94|5863.94|5884.75|5884.75|5850.39|5850.39|0
1584365700000|2020-03-16 13:35:00|5863.42|5863.42|5827.82|5827.82|5863.42|5863.42|5827.72|5827.72|0
1584366000000|2020-03-16 13:40:00|5827.91|5827.91|5824.67|5824.67|5831.36|5831.36|5819.84|5819.84|0
1584366300000|2020-03-16 13:45:00|5821.69|5821.69|5852.15|5852.15|5857.11|5857.11|5812.47|5812.47|0
1584366600000|2020-03-16 13:50:00|5852.91|5852.91|5898.64|5898.64|5899.34|5899.34|5852.91|5852.91|0
1584366900000|2020-03-16 13:55:00|5898.54|5898.54|5925.63|5925.63|5938.75|5938.75|5897.58|5897.58|0
1584367200000|2020-03-16 14:00:00|5927.57|5927.57|5898.02|5898.02|5929|5929|5894.55|5894.55|0
1584367500000|2020-03-16 14:05:00|5898.47|5898.47|5944.34|5944.34|5944.34|5944.34|5893.41|5893.41|0
1584367800000|2020-03-16 14:10:00|5944.85|5944.85|5938.27|5938.27|5953.1|5953.1|5934.74|5934.74|0
1584368100000|2020-03-16 14:15:00|5938.09|5938.09|5945.41|5945.41|5947.86|5947.86|5929.68|5929.68|0
1584368400000|2020-03-16 14:20:00|5944.44|5944.44|5964.3|5964.3|5974.41|5974.41|5938.58|5938.58|0
1584368700000|2020-03-16 14:25:00|5963.05|5963.05|5951.77|5951.77|5981.15|5981.15|5942.3|5942.3|0
1584369000000|2020-03-16 14:30:00|5955.64|5955.64|5993.1|5993.1|5995.07|5995.07|5951.45|5951.45|0
1584369300000|2020-03-16 14:35:00|5993.59|5993.59|6024.77|6024.77|6024.77|6024.77|5993.59|5993.59|0
1584369600000|2020-03-16 14:40:00|6025.02|6025.02|6007.71|6007.71|6030.32|6030.32|6007.1|6007.1|0
1584369900000|2020-03-16 14:45:00|6008.68|6008.68|6014.65|6014.65|6030.3|6030.3|6008.33|6008.33|0
1584370200000|2020-03-16 14:50:00|6011.97|6011.97|6011.27|6011.27|6016|6016|5976|5976|0
1584370500000|2020-03-16 14:55:00|6011.77|6011.77|5998.54|5998.54|6013.97|6013.97|5969.49|5969.49|0
1584370800000|2020-03-16 15:00:00|5998.28|5998.28|5995.14|5995.14|6009.32|6009.32|5991.77|5991.77|0
1584371100000|2020-03-16 15:05:00|5994.17|5994.17|6035.7|6035.7|6035.8|6035.8|5986.74|5986.74|0
1584371400000|2020-03-16 15:10:00|6035.16|6035.16|6078.89|6078.89|6080.13|6080.13|6033.86|6033.86|0
1584371700000|2020-03-16 15:15:00|6078.71|6078.71|6097.4|6097.4|6109.08|6109.08|6076.77|6076.77|0
1584372000000|2020-03-16 15:20:00|6096.43|6096.43|6144.42|6144.42|6155.62|6155.62|6096.43|6096.43|0
1584372300000|2020-03-16 15:25:00|6144.58|6144.58|6164.63|6164.63|6164.63|6164.63|6131.07|6131.07|0
1584372600000|2020-03-16 15:30:00|6165.14|6165.14|6125.8|6125.8|6185.08|6185.08|6125.8|6125.8|0
1584372900000|2020-03-16 15:35:00|6125.64|6125.64|6159.91|6159.91|6174.52|6174.52|6121.85|6121.85|0
1584373200000|2020-03-16 15:40:00|6159.99|6159.99|6125.49|6125.49|6162.79|6162.79|6112.51|6112.51|0
1584373500000|2020-03-16 15:45:00|6125.32|6125.32|6139.32|6139.32|6143.46|6143.46|6108.32|6108.32|0
1584373800000|2020-03-16 15:50:00|6139.6|6139.6|6142.8|6142.8|6147.41|6147.41|6130.82|6130.82|0
1584374100000|2020-03-16 15:55:00|6142.7|6142.7|6154.67|6154.67|6155.63|6155.63|6119.94|6119.94|0
1584374400000|2020-03-16 16:00:00|6154.28|6154.28|6186.93|6186.93|6186.93|6186.93|6137.67|6137.67|0
1584374700000|2020-03-16 16:05:00|6184.87|6184.87|6188.22|6188.22|6194.73|6194.73|6175.38|6175.38|0
1584375000000|2020-03-16 16:10:00|6185.93|6185.93|6182.72|6182.72|6196.94|6196.94|6177.2|6177.2|0
1584375300000|2020-03-16 16:15:00|6182.53|6182.53|6173.01|6173.01|6183.77|6183.77|6157.98|6157.98|0
1584375600000|2020-03-16 16:20:00|6172.96|6172.96|6131.42|6131.42|6174.51|6174.51|6130.75|6130.75|0
1584375900000|2020-03-16 16:25:00|6131.31|6131.31|6127.55|6127.55|6178.16|6178.16|6127.55|6127.55|0
1584432900000|2020-03-17 08:15:00|6251.28|6251.28|6224.84|6224.84|6252.67|6252.67|6214.79|6214.79|0
1584433200000|2020-03-17 08:20:00|6224.93|6224.93|6153.27|6153.27|6228.51|6228.51|6149.93|6149.93|0
1584433500000|2020-03-17 08:25:00|6151.51|6151.51|6127.17|6127.17|6157.21|6157.21|6104.49|6104.49|0
1584433800000|2020-03-17 08:30:00|6126.61|6126.61|6077.69|6077.69|6130.99|6130.99|6073.28|6073.28|0
1584434100000|2020-03-17 08:35:00|6078.53|6078.53|6030.61|6030.61|6094.53|6094.53|6027.42|6027.42|0
1584434400000|2020-03-17 08:40:00|6027.71|6027.71|6028.72|6028.72|6031.53|6031.53|6006.48|6006.48|0
1584434700000|2020-03-17 08:45:00|6031.62|6031.62|6054.82|6054.82|6070.37|6070.37|6030.63|6030.63|0
1584435000000|2020-03-17 08:50:00|6054.9|6054.9|5993.48|5993.48|6056.78|6056.78|5991.36|5991.36|0
1584435300000|2020-03-17 08:55:00|5993.96|5993.96|6018.79|6018.79|6027.05|6027.05|5988.2|5988.2|0
1584435600000|2020-03-17 09:00:00|6018.68|6018.68|6071.88|6071.88|6071.88|6071.88|6016.48|6016.48|0
1584435900000|2020-03-17 09:05:00|6072.36|6072.36|6003.01|6003.01|6076.56|6076.56|6002.88|6002.88|0
1584436200000|2020-03-17 09:10:00|6002.37|6002.37|6021.83|6021.83|6026.06|6026.06|5997.76|5997.76|0
1584436500000|2020-03-17 09:15:00|6021.2|6021.2|5993.64|5993.64|6040.33|6040.33|5993.64|5993.64|0
1584436800000|2020-03-17 09:20:00|5993.94|5993.94|6015|6015|6023.62|6023.62|5991.34|5991.34|0
1584437100000|2020-03-17 09:25:00|6014.55|6014.55|5999.49|5999.49|6018.56|6018.56|5984.15|5984.15|0
1584437400000|2020-03-17 09:30:00|5995.62|5995.62|5940.11|5940.11|5995.62|5995.62|5921.32|5921.32|0
1584437700000|2020-03-17 09:35:00|5931.41|5931.41|5923.57|5923.57|5935.44|5935.44|5901.72|5901.72|0
1584438000000|2020-03-17 09:40:00|5922.67|5922.67|5928.11|5928.11|5964.61|5964.61|5920.41|5920.41|0
1584438300000|2020-03-17 09:45:00|5926.18|5926.18|5978.64|5978.64|5985.96|5985.96|5912.68|5912.68|0
1584438600000|2020-03-17 09:50:00|5978.41|5978.41|5921.88|5921.88|5980.32|5980.32|5913.43|5913.43|0
1584438900000|2020-03-17 09:55:00|5921.49|5921.49|5920|5920|5944.41|5944.41|5908.2|5908.2|0
1584439200000|2020-03-17 10:00:00|5920.39|5920.39|5953.27|5953.27|5959.51|5959.51|5918.54|5918.54|0
1584439500000|2020-03-17 10:05:00|5953.53|5953.53|5936.57|5936.57|5953.53|5953.53|5929.33|5929.33|0
1584439800000|2020-03-17 10:10:00|5937.54|5937.54|5982.7|5982.7|5982.7|5982.7|5932.98|5932.98|0
1584440100000|2020-03-17 10:15:00|5982.99|5982.99|5957.33|5957.33|5987.73|5987.73|5949.2|5949.2|0
1584440400000|2020-03-17 10:20:00|5957.61|5957.61|5986.05|5986.05|5998.37|5998.37|5952.33|5952.33|0
1584440700000|2020-03-17 10:25:00|5985.02|5985.02|5985.02|5985.02|5997.12|5997.12|5979.69|5979.69|0
1584441000000|2020-03-17 10:30:00|5985.77|5985.77|5957.98|5957.98|5987.44|5987.44|5947.38|5947.38|0
1584441300000|2020-03-17 10:35:00|5958.29|5958.29|5961.66|5961.66|5982.78|5982.78|5949.37|5949.37|0
1584441600000|2020-03-17 10:40:00|5960.38|5960.38|5926.77|5926.77|5960.38|5960.38|5924.02|5924.02|0
1584441900000|2020-03-17 10:45:00|5928.15|5928.15|5962.5|5962.5|5964.43|5964.43|5928.15|5928.15|0
1584442200000|2020-03-17 10:50:00|5962.34|5962.34|5994.54|5994.54|5994.68|5994.68|5951.18|5951.18|0
1584442500000|2020-03-17 10:55:00|5994.73|5994.73|6010.14|6010.14|6010.14|6010.14|5992.08|5992.08|0
1584442800000|2020-03-17 11:00:00|6011.15|6011.15|5977.67|5977.67|6011.8|6011.8|5970.56|5970.56|0
1584443100000|2020-03-17 11:05:00|5978.63|5978.63|5994.33|5994.33|6009.63|6009.63|5977.67|5977.67|0
1584443400000|2020-03-17 11:10:00|5996.26|5996.26|5995.76|5995.76|5999.82|5999.82|5968.22|5968.22|0
1584443700000|2020-03-17 11:15:00|5995.92|5995.92|5966.82|5966.82|6000.82|6000.82|5965.85|5965.85|0
1584444000000|2020-03-17 11:20:00|5968.15|5968.15|5936.78|5936.78|5971.03|5971.03|5930.74|5930.74|0
1584444300000|2020-03-17 11:25:00|5937.75|5937.75|5936.86|5936.86|5952.6|5952.6|5924.75|5924.75|0
1584444600000|2020-03-17 11:30:00|5937.34|5937.34|5913.73|5913.73|5942.7|5942.7|5908.38|5908.38|0
1584444900000|2020-03-17 11:35:00|5913.82|5913.82|5932.78|5932.78|5937.85|5937.85|5908.05|5908.05|0
1584445200000|2020-03-17 11:40:00|5935.68|5935.68|5922.7|5922.7|5943.95|5943.95|5922.47|5922.47|0
1584445500000|2020-03-17 11:45:00|5921.96|5921.96|5925|5925|5935.46|5935.46|5918.24|5918.24|0
1584445800000|2020-03-17 11:50:00|5924.89|5924.89|5913.52|5913.52|5937.53|5937.53|5912.17|5912.17|0
1584446100000|2020-03-17 11:55:00|5913.46|5913.46|5889.92|5889.92|5920.82|5920.82|5885.56|5885.56|0
1584446400000|2020-03-17 12:00:00|5900.61|5900.61|5895.4|5895.4|5904.8|5904.8|5886.75|5886.75|0
1584446700000|2020-03-17 12:05:00|5894.43|5894.43|5895.16|5895.16|5908.16|5908.16|5889.29|5889.29|0
1584447000000|2020-03-17 12:10:00|5895.26|5895.26|5922.18|5922.18|5927.19|5927.19|5895.26|5895.26|0
1584447300000|2020-03-17 12:15:00|5921.93|5921.93|5912.99|5912.99|5923.38|5923.38|5908.02|5908.02|0
1584447600000|2020-03-17 12:20:00|5912.87|5912.87|5897.32|5897.32|5915.94|5915.94|5886.65|5886.65|0
1584447900000|2020-03-17 12:25:00|5898.28|5898.28|5882.92|5882.92|5903.98|5903.98|5881.78|5881.78|0
1584448200000|2020-03-17 12:30:00|5880.02|5880.02|5897.31|5897.31|5899.87|5899.87|5865.25|5865.25|0
1584448500000|2020-03-17 12:35:00|5897.56|5897.56|5872.02|5872.02|5897.56|5897.56|5870.94|5870.94|0
1584448800000|2020-03-17 12:40:00|5872.46|5872.46|5873.45|5873.45|5877.26|5877.26|5865.3|5865.3|0
1584449100000|2020-03-17 12:45:00|5873.58|5873.58|5876.71|5876.71|5882.24|5882.24|5869.87|5869.87|0
1584449400000|2020-03-17 12:50:00|5876.87|5876.87|5888.8|5888.8|5890.43|5890.43|5871.11|5871.11|0
1584449700000|2020-03-17 12:55:00|5888.96|5888.96|5912.27|5912.27|5913.88|5913.88|5882.75|5882.75|0
1584450000000|2020-03-17 13:00:00|5917.13|5917.13|5915|5915|5920.57|5920.57|5906.52|5906.52|0
1584450300000|2020-03-17 13:05:00|5915.11|5915.11|5933.51|5933.51|5933.51|5933.51|5910.83|5910.83|0
1584450600000|2020-03-17 13:10:00|5933.38|5933.38|5931.73|5931.73|5937.95|5937.95|5922.27|5922.27|0
1584450900000|2020-03-17 13:15:00|5931.8|5931.8|5940.08|5940.08|5955.22|5955.22|5931.8|5931.8|0
1584451200000|2020-03-17 13:20:00|5939.97|5939.97|5945.4|5945.4|5945.79|5945.79|5932.8|5932.8|0
1584451500000|2020-03-17 13:25:00|5945.55|5945.55|5949.58|5949.58|5964.45|5964.45|5944.66|5944.66|0
1584451800000|2020-03-17 13:30:00|5950.54|5950.54|5950.43|5950.43|5999.48|5999.48|5947.16|5947.16|0
1584452100000|2020-03-17 13:35:00|5950.2|5950.2|5918.97|5918.97|5950.2|5950.2|5917.13|5917.13|0
1584452400000|2020-03-17 13:40:00|5919.11|5919.11|5915.7|5915.7|5934.1|5934.1|5908.64|5908.64|0
1584452700000|2020-03-17 13:45:00|5915.36|5915.36|5942.84|5942.84|5959.42|5959.42|5915.36|5915.36|0
1584453000000|2020-03-17 13:50:00|5943.09|5943.09|5905.58|5905.58|5945.62|5945.62|5905.58|5905.58|0
1584453300000|2020-03-17 13:55:00|5905.83|5905.83|5907.04|5907.04|5929.22|5929.22|5896.98|5896.98|0
1584453600000|2020-03-17 14:00:00|5906.88|5906.88|5938.62|5938.62|5942.2|5942.2|5887.67|5887.67|0
1584453900000|2020-03-17 14:05:00|5942.02|5942.02|5942.14|5942.14|5958.24|5958.24|5931.63|5931.63|0
1584454200000|2020-03-17 14:10:00|5941.18|5941.18|5963.02|5963.02|5968.97|5968.97|5940.75|5940.75|0
1584454500000|2020-03-17 14:15:00|5963.4|5963.4|5968.16|5968.16|5979.79|5979.79|5950.04|5950.04|0
1584454800000|2020-03-17 14:20:00|5969.12|5969.12|5958.34|5958.34|5974.94|5974.94|5957.27|5957.27|0
1584455100000|2020-03-17 14:25:00|5956.41|5956.41|5977.43|5977.43|5987.69|5987.69|5953.28|5953.28|0
1584455400000|2020-03-17 14:30:00|5977.4|5977.4|5959.81|5959.81|5984.95|5984.95|5954.07|5954.07|0
1584455700000|2020-03-17 14:35:00|5960.81|5960.81|5948.29|5948.29|5970.43|5970.43|5939.22|5939.22|0
1584456000000|2020-03-17 14:40:00|5948.67|5948.67|5962.27|5962.27|5962.31|5962.31|5930.64|5930.64|0
1584456300000|2020-03-17 14:45:00|5962.76|5962.76|5983.17|5983.17|5996.19|5996.19|5962.76|5962.76|0
1584456600000|2020-03-17 14:50:00|5983.4|5983.4|5952.98|5952.98|5983.44|5983.44|5949.09|5949.09|0
1584456900000|2020-03-17 14:55:00|5953.46|5953.46|5991.73|5991.73|5998.33|5998.33|5941.4|5941.4|0
1584457200000|2020-03-17 15:00:00|5991.55|5991.55|5993.09|5993.09|6005.08|6005.08|5979.07|5979.07|0
1584457500000|2020-03-17 15:05:00|5994.06|5994.06|6026.3|6026.3|6036.33|6036.33|5990.78|5990.78|0
1584457800000|2020-03-17 15:10:00|6026.68|6026.68|6043.68|6043.68|6044.14|6044.14|6017.46|6017.46|0
1584458100000|2020-03-17 15:15:00|6043.59|6043.59|6062.34|6062.34|6062.34|6062.34|6027.67|6027.67|0
1584458400000|2020-03-17 15:20:00|6062.59|6062.59|6024.87|6024.87|6062.86|6062.86|6019.47|6019.47|0
1584458700000|2020-03-17 15:25:00|6025.71|6025.71|6041.41|6041.41|6074.86|6074.86|6025.71|6025.71|0
1584459000000|2020-03-17 15:30:00|6040.77|6040.77|6057.82|6057.82|6063.26|6063.26|6040.68|6040.68|0
1584459300000|2020-03-17 15:35:00|6058.16|6058.16|6025.53|6025.53|6060.29|6060.29|6011.87|6011.87|0
1584459600000|2020-03-17 15:40:00|6026.69|6026.69|6027.99|6027.99|6033.21|6033.21|6018.65|6018.65|0
1584459900000|2020-03-17 15:45:00|6028.05|6028.05|6062.81|6062.81|6069.5|6069.5|6028.05|6028.05|0
1584460200000|2020-03-17 15:50:00|6061.52|6061.52|6063.37|6063.37|6072.31|6072.31|6049.14|6049.14|0
1584460500000|2020-03-17 15:55:00|6064.34|6064.34|6071.39|6071.39|6073.55|6073.55|6046.21|6046.21|0
1584460800000|2020-03-17 16:00:00|6071.58|6071.58|6090.46|6090.46|6098.91|6098.91|6068.21|6068.21|0
1584461100000|2020-03-17 16:05:00|6093.36|6093.36|6101.42|6101.42|6112.17|6112.17|6085.06|6085.06|0
1584461400000|2020-03-17 16:10:00|6101.03|6101.03|6109.73|6109.73|6122.02|6122.02|6088.03|6088.03|0
1584461700000|2020-03-17 16:15:00|6109.67|6109.67|6091.1|6091.1|6109.71|6109.71|6078.47|6078.47|0
1584462000000|2020-03-17 16:20:00|6092.07|6092.07|6079.72|6079.72|6092.71|6092.71|6060.89|6060.89|0
1584462300000|2020-03-17 16:25:00|6079.83|6079.83|6091.09|6091.09|6094.74|6094.74|6076|6076|0
1584519300000|2020-03-18 08:15:00|5810|5810|5813.95|5813.95|5831.59|5831.59|5798.61|5798.61|0
1584519600000|2020-03-18 08:20:00|5812.06|5812.06|5832|5832|5833.23|5833.23|5809.38|5809.38|0
1584519900000|2020-03-18 08:25:00|5832.28|5832.28|5766.75|5766.75|5832.66|5832.66|5753.67|5753.67|0
1584520200000|2020-03-18 08:30:00|5766.64|5766.64|5781.98|5781.98|5793.42|5793.42|5762.64|5762.64|0
1584520500000|2020-03-18 08:35:00|5781.35|5781.35|5790.23|5790.23|5806.01|5806.01|5780.75|5780.75|0
1584520800000|2020-03-18 08:40:00|5789.1|5789.1|5790.36|5790.36|5795.41|5795.41|5770.07|5770.07|0
1584521100000|2020-03-18 08:45:00|5790.99|5790.99|5809.68|5809.68|5813.31|5813.31|5773.3|5773.3|0
1584521400000|2020-03-18 08:50:00|5809.4|5809.4|5779.5|5779.5|5814.72|5814.72|5778.88|5778.88|0
1584521700000|2020-03-18 08:55:00|5779.22|5779.22|5750.51|5750.51|5781.77|5781.77|5748.79|5748.79|0
1584522000000|2020-03-18 09:00:00|5747.6|5747.6|5721.49|5721.49|5758.97|5758.97|5714.28|5714.28|0
1584522300000|2020-03-18 09:05:00|5720.99|5720.99|5704.33|5704.33|5720.99|5720.99|5694.55|5694.55|0
1584522600000|2020-03-18 09:10:00|5704.24|5704.24|5692.08|5692.08|5708.94|5708.94|5689.3|5689.3|0
1584522900000|2020-03-18 09:15:00|5692.02|5692.02|5661.53|5661.53|5693.55|5693.55|5661.45|5661.45|0
1584523200000|2020-03-18 09:20:00|5660.77|5660.77|5652.21|5652.21|5673.05|5673.05|5649.81|5649.81|0
1584523500000|2020-03-18 09:25:00|5652.12|5652.12|5666.68|5666.68|5679.09|5679.09|5645.73|5645.73|0
1584523800000|2020-03-18 09:30:00|5666.31|5666.31|5625.72|5625.72|5670.55|5670.55|5625.72|5625.72|0
1584524100000|2020-03-18 09:35:00|5625.64|5625.64|5651.75|5651.75|5665.42|5665.42|5621.11|5621.11|0
1584524400000|2020-03-18 09:40:00|5651.3|5651.3|5651.96|5651.96|5655.54|5655.54|5636.81|5636.81|0
1584524700000|2020-03-18 09:45:00|5651.58|5651.58|5655.32|5655.32|5661.48|5661.48|5621.23|5621.23|0
1584525000000|2020-03-18 09:50:00|5655.8|5655.8|5641.85|5641.85|5662.24|5662.24|5638.29|5638.29|0
1584525300000|2020-03-18 09:55:00|5642.21|5642.21|5670.91|5670.91|5670.91|5670.91|5640.17|5640.17|0
1584525600000|2020-03-18 10:00:00|5670.03|5670.03|5690.94|5690.94|5690.94|5690.94|5667.73|5667.73|0
1584525900000|2020-03-18 10:05:00|5691.06|5691.06|5680.62|5680.62|5694.38|5694.38|5679.61|5679.61|0
1584526200000|2020-03-18 10:10:00|5680.7|5680.7|5678.03|5678.03|5681.78|5681.78|5670.23|5670.23|0
1584526500000|2020-03-18 10:15:00|5678.16|5678.16|5686.36|5686.36|5697.28|5697.28|5678.16|5678.16|0
1584526800000|2020-03-18 10:20:00|5685.72|5685.72|5693.3|5693.3|5698.83|5698.83|5685.25|5685.25|0
1584527100000|2020-03-18 10:25:00|5692.33|5692.33|5705.43|5705.43|5707.94|5707.94|5688.56|5688.56|0
1584527400000|2020-03-18 10:30:00|5705.3|5705.3|5719.51|5719.51|5722.5|5722.5|5705.22|5705.22|0
1584527700000|2020-03-18 10:35:00|5720.48|5720.48|5707.31|5707.31|5720.48|5720.48|5703.59|5703.59|0
1584528000000|2020-03-18 10:40:00|5707.62|5707.62|5705.06|5705.06|5712.19|5712.19|5702.4|5702.4|0
1584528300000|2020-03-18 10:45:00|5705.11|5705.11|5694.33|5694.33|5705.11|5705.11|5689.84|5689.84|0
1584528600000|2020-03-18 10:50:00|5693.97|5693.97|5703.33|5703.33|5707.56|5707.56|5692.2|5692.2|0
1584528900000|2020-03-18 10:55:00|5703.01|5703.01|5717.94|5717.94|5718.1|5718.1|5699.25|5699.25|0
1584529200000|2020-03-18 11:00:00|5716.01|5716.01|5717.09|5717.09|5723.06|5723.06|5705.82|5705.82|0
1584529500000|2020-03-18 11:05:00|5716.77|5716.77|5716.91|5716.91|5718.71|5718.71|5705.16|5705.16|0
1584529800000|2020-03-18 11:10:00|5716.66|5716.66|5723.41|5723.41|5725.68|5725.68|5704.36|5704.36|0
1584530100000|2020-03-18 11:15:00|5723.66|5723.66|5717.97|5717.97|5732.06|5732.06|5713.94|5713.94|0
1584530400000|2020-03-18 11:20:00|5715.03|5715.03|5726.78|5726.78|5727.75|5727.75|5713.97|5713.97|0
1584530700000|2020-03-18 11:25:00|5727.16|5727.16|5750.68|5750.68|5751.73|5751.73|5726.52|5726.52|0
1584531000000|2020-03-18 11:30:00|5750.09|5750.09|5754.43|5754.43|5773.85|5773.85|5743.43|5743.43|0
1584531300000|2020-03-18 11:35:00|5754.15|5754.15|5760.26|5760.26|5768.41|5768.41|5745.02|5745.02|0
1584531600000|2020-03-18 11:40:00|5760.39|5760.39|5749.24|5749.24|5760.48|5760.48|5745.81|5745.81|0
1584531900000|2020-03-18 11:45:00|5748|5748|5740.23|5740.23|5749.88|5749.88|5735.24|5735.24|0
1584532200000|2020-03-18 11:50:00|5740.48|5740.48|5714.06|5714.06|5748.01|5748.01|5714.06|5714.06|0
1584532500000|2020-03-18 11:55:00|5709.28|5709.28|5706.92|5706.92|5714.58|5714.58|5704.28|5704.28|0
1584532800000|2020-03-18 12:00:00|5704.76|5704.76|5707.13|5707.13|5714.93|5714.93|5703.13|5703.13|0
1584533100000|2020-03-18 12:05:00|5707.22|5707.22|5689.09|5689.09|5707.22|5707.22|5681.33|5681.33|0
1584533400000|2020-03-18 12:10:00|5690.05|5690.05|5694.78|5694.78|5703.61|5703.61|5687.43|5687.43|0
1584533700000|2020-03-18 12:15:00|5692.09|5692.09|5712.12|5712.12|5712.12|5712.12|5687.09|5687.09|0
1584534000000|2020-03-18 12:20:00|5712.44|5712.44|5744.08|5744.08|5746.17|5746.17|5710.52|5710.52|0
1584534300000|2020-03-18 12:25:00|5742.93|5742.93|5749.91|5749.91|5760.05|5760.05|5742.93|5742.93|0
1584534600000|2020-03-18 12:30:00|5749.78|5749.78|5739.69|5739.69|5749.78|5749.78|5728.62|5728.62|0
1584534900000|2020-03-18 12:35:00|5738.63|5738.63|5756.81|5756.81|5761.25|5761.25|5737.44|5737.44|0
1584535200000|2020-03-18 12:40:00|5757.8|5757.8|5787.43|5787.43|5787.43|5787.43|5757.8|5757.8|0
1584535500000|2020-03-18 12:45:00|5787.59|5787.59|5781.99|5781.99|5810.88|5810.88|5780.31|5780.31|0
1584535800000|2020-03-18 12:50:00|5780.77|5780.77|5785.58|5785.58|5792.18|5792.18|5780.77|5780.77|0
1584536100000|2020-03-18 12:55:00|5786.05|5786.05|5767.92|5767.92|5789.59|5789.59|5766.47|5766.47|0
1584536400000|2020-03-18 13:00:00|5768.08|5768.08|5793.93|5793.93|5794.7|5794.7|5763.65|5763.65|0
1584536700000|2020-03-18 13:05:00|5794.34|5794.34|5789.32|5789.32|5799.45|5799.45|5786.4|5786.4|0
1584537000000|2020-03-18 13:10:00|5789.04|5789.04|5784.56|5784.56|5789.04|5789.04|5769.83|5769.83|0
1584537300000|2020-03-18 13:15:00|5782.62|5782.62|5779.66|5779.66|5794.63|5794.63|5779.11|5779.11|0
1584537600000|2020-03-18 13:20:00|5780.11|5780.11|5785.26|5785.26|5787.54|5787.54|5774.37|5774.37|0
1584537900000|2020-03-18 13:25:00|5786.34|5786.34|5765.59|5765.59|5786.76|5786.76|5760.35|5760.35|0
1584538200000|2020-03-18 13:30:00|5762.28|5762.28|5820.1|5820.1|5840.58|5840.58|5762.28|5762.28|0
1584538500000|2020-03-18 13:35:00|5819.78|5819.78|5796.02|5796.02|5820.26|5820.26|5795.77|5795.77|0
1584538800000|2020-03-18 13:40:00|5795.03|5795.03|5838.69|5838.69|5848.68|5848.68|5791.93|5791.93|0
1584539100000|2020-03-18 13:45:00|5839.46|5839.46|5841.44|5841.44|5845.22|5845.22|5815.59|5815.59|0
1584539400000|2020-03-18 13:50:00|5841.11|5841.11|5886.1|5886.1|5886.1|5886.1|5839.37|5839.37|0
1584539700000|2020-03-18 13:55:00|5888.03|5888.03|5869.37|5869.37|5896.43|5896.43|5857.44|5857.44|0
1584540000000|2020-03-18 14:00:00|5866.47|5866.47|5888.96|5888.96|5896.11|5896.11|5855.4|5855.4|0
1584540300000|2020-03-18 14:05:00|5888.33|5888.33|5873.61|5873.61|5890.94|5890.94|5869.66|5869.66|0
1584540600000|2020-03-18 14:10:00|5873.69|5873.69|5882.62|5882.62|5883.31|5883.31|5866.99|5866.99|0
1584540900000|2020-03-18 14:15:00|5880.68|5880.68|5884.37|5884.37|5899.05|5899.05|5878.6|5878.6|0
1584541200000|2020-03-18 14:20:00|5883.99|5883.99|5872.6|5872.6|5887.97|5887.97|5866.71|5866.71|0
1584541500000|2020-03-18 14:25:00|5871.63|5871.63|5894.36|5894.36|5894.36|5894.36|5871.63|5871.63|0
1584541800000|2020-03-18 14:30:00|5894.62|5894.62|5889.91|5889.91|5906.87|5906.87|5878.18|5878.18|0
1584542100000|2020-03-18 14:35:00|5890|5890|5865.03|5865.03|5890.88|5890.88|5854.74|5854.74|0
1584542400000|2020-03-18 14:40:00|5863.1|5863.1|5863.56|5863.56|5879.55|5879.55|5856.94|5856.94|0
1584542700000|2020-03-18 14:45:00|5863.68|5863.68|5819.49|5819.49|5865.95|5865.95|5803.03|5803.03|0
1584543000000|2020-03-18 14:50:00|5820.48|5820.48|5808.89|5808.89|5834.32|5834.32|5806.5|5806.5|0
1584543300000|2020-03-18 14:55:00|5809.85|5809.85|5792.18|5792.18|5809.85|5809.85|5788.69|5788.69|0
1584543600000|2020-03-18 15:00:00|5791.93|5791.93|5818.29|5818.29|5821.92|5821.92|5789.25|5789.25|0
1584543900000|2020-03-18 15:05:00|5818.42|5818.42|5803.41|5803.41|5818.42|5818.42|5795.52|5795.52|0
1584544200000|2020-03-18 15:10:00|5803.73|5803.73|5776.95|5776.95|5806.41|5806.41|5776.62|5776.62|0
1584544500000|2020-03-18 15:15:00|5776.45|5776.45|5796.85|5796.85|5796.85|5796.85|5766.06|5766.06|0
1584544800000|2020-03-18 15:20:00|5796.76|5796.76|5808.12|5808.12|5819.44|5819.44|5796.76|5796.76|0
1584545100000|2020-03-18 15:25:00|5806.18|5806.18|5810.52|5810.52|5817.73|5817.73|5799.21|5799.21|0
1584545400000|2020-03-18 15:30:00|5810.65|5810.65|5809.31|5809.31|5827.65|5827.65|5792.36|5792.36|0
1584545700000|2020-03-18 15:35:00|5809.52|5809.52|5790.27|5790.27|5820.03|5820.03|5788.93|5788.93|0
1584546000000|2020-03-18 15:40:00|5790.52|5790.52|5802.14|5802.14|5809.82|5809.82|5783.04|5783.04|0
1584546300000|2020-03-18 15:45:00|5802.06|5802.06|5808.57|5808.57|5812.51|5812.51|5788.17|5788.17|0
1584546600000|2020-03-18 15:50:00|5810.51|5810.51|5827.93|5827.93|5833.68|5833.68|5809.96|5809.96|0
1584546900000|2020-03-18 15:55:00|5827.77|5827.77|5826.28|5826.28|5832.55|5832.55|5816.1|5816.1|0
1584547200000|2020-03-18 16:00:00|5825.91|5825.91|5806.38|5806.38|5828.04|5828.04|5805.62|5805.62|0
1584547500000|2020-03-18 16:05:00|5806.07|5806.07|5825.17|5825.17|5830.4|5830.4|5803.98|5803.98|0
1584547800000|2020-03-18 16:10:00|5825.33|5825.33|5810.02|5810.02|5832.77|5832.77|5810.02|5810.02|0
1584548100000|2020-03-18 16:15:00|5810.39|5810.39|5794.88|5794.88|5810.39|5810.39|5778.59|5778.59|0
1584548400000|2020-03-18 16:20:00|5795.39|5795.39|5814.39|5814.39|5820.28|5820.28|5795.39|5795.39|0
1584548700000|2020-03-18 16:25:00|5814.01|5814.01|5864.75|5864.75|5868.87|5868.87|5812.3|5812.3|0
1584605700000|2020-03-19 08:15:00|5794.86|5794.86|5856.96|5856.96|5856.96|5856.96|5792.93|5792.93|0
1584606000000|2020-03-19 08:20:00|5857.39|5857.39|5897.93|5897.93|5920.75|5920.75|5857.39|5857.39|0
1584606300000|2020-03-19 08:25:00|5897.61|5897.61|5917.09|5917.09|5920.31|5920.31|5865.38|5865.38|0
1584606600000|2020-03-19 08:30:00|5919.99|5919.99|5896.33|5896.33|5922.29|5922.29|5892.5|5892.5|0
1584606900000|2020-03-19 08:35:00|5896.01|5896.01|5872.19|5872.19|5903.6|5903.6|5871.22|5871.22|0
1584607200000|2020-03-19 08:40:00|5878.4|5878.4|5879.29|5879.29|5885.74|5885.74|5862.22|5862.22|0
1584607500000|2020-03-19 08:45:00|5880.26|5880.26|5834.15|5834.15|5881.54|5881.54|5825.39|5825.39|0
1584607800000|2020-03-19 08:50:00|5835.32|5835.32|5849.24|5849.24|5853.08|5853.08|5828.08|5828.08|0
1584608100000|2020-03-19 08:55:00|5851.76|5851.76|5864.48|5864.48|5880.25|5880.25|5849.56|5849.56|0
1584608400000|2020-03-19 09:00:00|5864.64|5864.64|5870.54|5870.54|5888.04|5888.04|5851.3|5851.3|0
1584608700000|2020-03-19 09:05:00|5869.77|5869.77|5905.52|5905.52|5906.55|5906.55|5868.7|5868.7|0
1584609000000|2020-03-19 09:10:00|5905.43|5905.43|5901.59|5901.59|5919.42|5919.42|5897|5897|0
1584609300000|2020-03-19 09:15:00|5903.9|5903.9|5876.22|5876.22|5914.66|5914.66|5876.22|5876.22|0
1584609600000|2020-03-19 09:20:00|5875.91|5875.91|5831.57|5831.57|5881.63|5881.63|5829.99|5829.99|0
1584609900000|2020-03-19 09:25:00|5831.46|5831.46|5831.87|5831.87|5846.05|5846.05|5827.22|5827.22|0
1584610200000|2020-03-19 09:30:00|5833.96|5833.96|5833.15|5833.15|5833.96|5833.96|5821.44|5821.44|0
1584610500000|2020-03-19 09:35:00|5833.53|5833.53|5816.87|5816.87|5837.83|5837.83|5811.24|5811.24|0
1584610800000|2020-03-19 09:40:00|5816.71|5816.71|5842.52|5842.52|5845.78|5845.78|5810.21|5810.21|0
1584611100000|2020-03-19 09:45:00|5843.28|5843.28|5832.01|5832.01|5843.28|5843.28|5829.48|5829.48|0
1584611400000|2020-03-19 09:50:00|5831.63|5831.63|5819.1|5819.1|5837.2|5837.2|5815.26|5815.26|0
1584611700000|2020-03-19 09:55:00|5820.39|5820.39|5832.54|5832.54|5835.42|5835.42|5810.27|5810.27|0
1584612000000|2020-03-19 10:00:00|5831.58|5831.58|5794.14|5794.14|5831.58|5831.58|5792.21|5792.21|0
1584612300000|2020-03-19 10:05:00|5795.49|5795.49|5761.39|5761.39|5795.49|5795.49|5752.15|5752.15|0
1584612600000|2020-03-19 10:10:00|5761.28|5761.28|5725.27|5725.27|5761.28|5761.28|5720.53|5720.53|0
1584612900000|2020-03-19 10:15:00|5725.75|5725.75|5720.86|5720.86|5732.71|5732.71|5707.39|5707.39|0
1584613200000|2020-03-19 10:20:00|5718.92|5718.92|5744.65|5744.65|5751.36|5751.36|5715.32|5715.32|0
1584613500000|2020-03-19 10:25:00|5744.52|5744.52|5737.35|5737.35|5754.87|5754.87|5735.85|5735.85|0
1584613800000|2020-03-19 10:30:00|5736.22|5736.22|5752.64|5752.64|5757.02|5757.02|5732.62|5732.62|0
1584614100000|2020-03-19 10:35:00|5753.88|5753.88|5734.06|5734.06|5758.6|5758.6|5733.67|5733.67|0
1584614400000|2020-03-19 10:40:00|5733.98|5733.98|5755.44|5755.44|5762.72|5762.72|5731.48|5731.48|0
1584614700000|2020-03-19 10:45:00|5757.37|5757.37|5749.33|5749.33|5757.37|5757.37|5730|5730|0
1584615000000|2020-03-19 10:50:00|5749.28|5749.28|5754.9|5754.9|5763.99|5763.99|5748.11|5748.11|0
1584615300000|2020-03-19 10:55:00|5754.39|5754.39|5775.56|5775.56|5775.56|5775.56|5749.16|5749.16|0
1584615600000|2020-03-19 11:00:00|5775.81|5775.81|5807.33|5807.33|5809.22|5809.22|5770.41|5770.41|0
1584615900000|2020-03-19 11:05:00|5808.59|5808.59|5798.28|5798.28|5809.47|5809.47|5792.11|5792.11|0
1584616200000|2020-03-19 11:10:00|5799.13|5799.13|5799.48|5799.48|5807.28|5807.28|5785.66|5785.66|0
1584616500000|2020-03-19 11:15:00|5799.01|5799.01|5767.41|5767.41|5804.87|5804.87|5767.41|5767.41|0
1584616800000|2020-03-19 11:20:00|5765.48|5765.48|5755.63|5755.63|5765.48|5765.48|5749.12|5749.12|0
1584617100000|2020-03-19 11:25:00|5755.44|5755.44|5761.25|5761.25|5769.92|5769.92|5748.7|5748.7|0
1584617400000|2020-03-19 11:30:00|5761.09|5761.09|5751.86|5751.86|5762.58|5762.58|5742.18|5742.18|0
1584617700000|2020-03-19 11:35:00|5752.5|5752.5|5719.32|5719.32|5757.02|5757.02|5719.32|5719.32|0
1584618000000|2020-03-19 11:40:00|5719.71|5719.71|5730.59|5730.59|5731.7|5731.7|5717.02|5717.02|0
1584618300000|2020-03-19 11:45:00|5727.13|5727.13|5753.54|5753.54|5753.54|5753.54|5718.53|5718.53|0
1584618600000|2020-03-19 11:50:00|5753.81|5753.81|5760.14|5760.14|5769.86|5769.86|5746.22|5746.22|0
1584618900000|2020-03-19 11:55:00|5764.01|5764.01|5763.63|5763.63|5774.72|5774.72|5758.23|5758.23|0
1584619200000|2020-03-19 12:00:00|5761.77|5761.77|5782.87|5782.87|5787.48|5787.48|5758.29|5758.29|0
1584619500000|2020-03-19 12:05:00|5784.32|5784.32|5780.58|5780.58|5789.09|5789.09|5775.68|5775.68|0
1584619800000|2020-03-19 12:10:00|5779.62|5779.62|5747.17|5747.17|5785.23|5785.23|5745.73|5745.73|0
1584620100000|2020-03-19 12:15:00|5747.69|5747.69|5745.68|5745.68|5755.1|5755.1|5735.77|5735.77|0
1584620400000|2020-03-19 12:20:00|5746|5746|5733.21|5733.21|5746|5746|5733.21|5733.21|0
1584620700000|2020-03-19 12:25:00|5730.97|5730.97|5731.34|5731.34|5731.34|5731.34|5710.19|5710.19|0
1584621000000|2020-03-19 12:30:00|5730.19|5730.19|5754.65|5754.65|5756.59|5756.59|5723.11|5723.11|0
1584621300000|2020-03-19 12:35:00|5754.76|5754.76|5734.73|5734.73|5755.88|5755.88|5732.27|5732.27|0
1584621600000|2020-03-19 12:40:00|5734.78|5734.78|5742.73|5742.73|5743.59|5743.59|5725.98|5725.98|0
1584621900000|2020-03-19 12:45:00|5743.27|5743.27|5753.06|5753.06|5766.46|5766.46|5733.05|5733.05|0
1584622200000|2020-03-19 12:50:00|5754.14|5754.14|5738.43|5738.43|5754.14|5754.14|5728.92|5728.92|0
1584622500000|2020-03-19 12:55:00|5738.47|5738.47|5738.26|5738.26|5743.74|5743.74|5726.41|5726.41|0
1584622800000|2020-03-19 13:00:00|5738.11|5738.11|5712.7|5712.7|5746.15|5746.15|5705.7|5705.7|0
1584623100000|2020-03-19 13:05:00|5713.24|5713.24|5727.14|5727.14|5728.29|5728.29|5704.22|5704.22|0
1584623400000|2020-03-19 13:10:00|5727.38|5727.38|5728.62|5728.62|5740.81|5740.81|5720.85|5720.85|0
1584623700000|2020-03-19 13:15:00|5728.94|5728.94|5717.81|5717.81|5732.74|5732.74|5708.77|5708.77|0
1584624000000|2020-03-19 13:20:00|5720.71|5720.71|5704.51|5704.51|5723.31|5723.31|5704.51|5704.51|0
1584624300000|2020-03-19 13:25:00|5703.54|5703.54|5706.53|5706.53|5708.35|5708.35|5691.07|5691.07|0
1584624600000|2020-03-19 13:30:00|5704.77|5704.77|5713.23|5713.23|5714.11|5714.11|5680.23|5680.23|0
1584624900000|2020-03-19 13:35:00|5713.6|5713.6|5700.25|5700.25|5716.19|5716.19|5698.33|5698.33|0
1584625200000|2020-03-19 13:40:00|5700.17|5700.17|5714.69|5714.69|5715.58|5715.58|5695.48|5695.48|0
1584625500000|2020-03-19 13:45:00|5712.76|5712.76|5727.72|5727.72|5730.62|5730.62|5709.86|5709.86|0
1584625800000|2020-03-19 13:50:00|5726.75|5726.75|5752.07|5752.07|5760.45|5760.45|5726.75|5726.75|0
1584626100000|2020-03-19 13:55:00|5752.2|5752.2|5773.37|5773.37|5777.83|5777.83|5750.89|5750.89|0
1584626400000|2020-03-19 14:00:00|5772.4|5772.4|5761.77|5761.77|5772.4|5772.4|5752.5|5752.5|0
1584626700000|2020-03-19 14:05:00|5762.4|5762.4|5774.28|5774.28|5774.28|5774.28|5752.94|5752.94|0
1584627000000|2020-03-19 14:10:00|5774.65|5774.65|5776.56|5776.56|5782.2|5782.2|5760.31|5760.31|0
1584627300000|2020-03-19 14:15:00|5777.36|5777.36|5775.63|5775.63|5791.51|5791.51|5765.95|5765.95|0
1584627600000|2020-03-19 14:20:00|5775.41|5775.41|5785.6|5785.6|5791.24|5791.24|5774.48|5774.48|0
1584627900000|2020-03-19 14:25:00|5785.44|5785.44|5802.62|5802.62|5806.8|5806.8|5777.86|5777.86|0
1584628200000|2020-03-19 14:30:00|5803.27|5803.27|5862.98|5862.98|5865.72|5865.72|5796.02|5796.02|0
1584628500000|2020-03-19 14:35:00|5862.9|5862.9|5849.9|5849.9|5863.52|5863.52|5825.12|5825.12|0
1584628800000|2020-03-19 14:40:00|5848.94|5848.94|5865.92|5865.92|5866.17|5866.17|5833.59|5833.59|0
1584629100000|2020-03-19 14:45:00|5864.95|5864.95|5847.39|5847.39|5871.07|5871.07|5838.4|5838.4|0
1584629400000|2020-03-19 14:50:00|5847.47|5847.47|5866.63|5866.63|5871.14|5871.14|5847.04|5847.04|0
1584629700000|2020-03-19 14:55:00|5865.66|5865.66|5878.7|5878.7|5891.62|5891.62|5864.64|5864.64|0
1584630000000|2020-03-19 15:00:00|5875.8|5875.8|5881.63|5881.63|5909.88|5909.88|5875.8|5875.8|0
1584630300000|2020-03-19 15:05:00|5882.59|5882.59|5891.72|5891.72|5893.91|5893.91|5873.17|5873.17|0
1584630600000|2020-03-19 15:10:00|5894.11|5894.11|5909.31|5909.31|5909.65|5909.65|5877.49|5877.49|0
1584630900000|2020-03-19 15:15:00|5909.59|5909.59|5904.88|5904.88|5914.95|5914.95|5895.44|5895.44|0
1584631200000|2020-03-19 15:20:00|5904.39|5904.39|5916.08|5916.08|5916.08|5916.08|5904.39|5904.39|0
1584631500000|2020-03-19 15:25:00|5915.7|5915.7|5950.11|5950.11|5955.54|5955.54|5910.91|5910.91|0
1584631800000|2020-03-19 15:30:00|5949.21|5949.21|5958.11|5958.11|5961.79|5961.79|5938.33|5938.33|0
1584632100000|2020-03-19 15:35:00|5957.27|5957.27|5958.43|5958.43|5976.28|5976.28|5953.15|5953.15|0
1584632400000|2020-03-19 15:40:00|5958.59|5958.59|5968.27|5968.27|5971.93|5971.93|5953.71|5953.71|0
1584632700000|2020-03-19 15:45:00|5968.12|5968.12|5967.77|5967.77|5969.3|5969.3|5957.19|5957.19|0
1584633000000|2020-03-19 15:50:00|5966.8|5966.8|5982.95|5982.95|5982.95|5982.95|5962.39|5962.39|0
1584633300000|2020-03-19 15:55:00|5983.96|5983.96|5978.34|5978.34|6007.78|6007.78|5964.94|5964.94|0
1584633600000|2020-03-19 16:00:00|5978.98|5978.98|5958.43|5958.43|5990.87|5990.87|5957.22|5957.22|0
1584633900000|2020-03-19 16:05:00|5959.39|5959.39|5953.55|5953.55|5977.25|5977.25|5953.55|5953.55|0
1584634200000|2020-03-19 16:10:00|5954.52|5954.52|5936.52|5936.52|5956.15|5956.15|5919.1|5919.1|0
1584634500000|2020-03-19 16:15:00|5939.3|5939.3|5937.6|5937.6|5945.96|5945.96|5920.01|5920.01|0
1584634800000|2020-03-19 16:20:00|5937.64|5937.64|5947.03|5947.03|5972.43|5972.43|5935.88|5935.88|0
1584635100000|2020-03-19 16:25:00|5947.16|5947.16|6010.23|6010.23|6011.4|6011.4|5930.43|5930.43|0
1584692100000|2020-03-20 08:15:00|6176.71|6176.71|6100.09|6100.09|6177.93|6177.93|6100.09|6100.09|0
1584692400000|2020-03-20 08:20:00|6099.32|6099.32|6083.1|6083.1|6125.52|6125.52|6083.1|6083.1|0
1584692700000|2020-03-20 08:25:00|6081.17|6081.17|6103.74|6103.74|6109.86|6109.86|6078.11|6078.11|0
1584693000000|2020-03-20 08:30:00|6103.65|6103.65|6021.11|6021.11|6103.65|6103.65|5988.87|5988.87|0
1584693300000|2020-03-20 08:35:00|6021.3|6021.3|5979.59|5979.59|6046.71|6046.71|5979.59|5979.59|0
1584693600000|2020-03-20 08:40:00|5979.4|5979.4|5989.51|5989.51|5989.72|5989.72|5955.25|5955.25|0
1584693900000|2020-03-20 08:45:00|5988.5|5988.5|5993.97|5993.97|6003.36|6003.36|5981.44|5981.44|0
1584694200000|2020-03-20 08:50:00|5993.74|5993.74|5959.12|5959.12|5993.74|5993.74|5952.55|5952.55|0
1584694500000|2020-03-20 08:55:00|5957.06|5957.06|5984.7|5984.7|5984.92|5984.92|5955.22|5955.22|0
1584694800000|2020-03-20 09:00:00|5981.64|5981.64|6024.79|6024.79|6026.36|6026.36|5980.78|5980.78|0
1584695100000|2020-03-20 09:05:00|6024.42|6024.42|6048.27|6048.27|6059.93|6059.93|6022.15|6022.15|0
1584695400000|2020-03-20 09:10:00|6045.37|6045.37|6036.99|6036.99|6047.04|6047.04|6014.56|6014.56|0
1584695700000|2020-03-20 09:15:00|6037.2|6037.2|6056.73|6056.73|6074.26|6074.26|6033.95|6033.95|0
1584696000000|2020-03-20 09:20:00|6062.53|6062.53|6062.58|6062.58|6083.36|6083.36|6059.8|6059.8|0
1584696300000|2020-03-20 09:25:00|6062.98|6062.98|6065.63|6065.63|6072.1|6072.1|6052.54|6052.54|0
1584696600000|2020-03-20 09:30:00|6065.52|6065.52|6048.86|6048.86|6068.72|6068.72|6042.18|6042.18|0
1584696900000|2020-03-20 09:35:00|6047.89|6047.89|6040.49|6040.49|6049.12|6049.12|6035.61|6035.61|0
1584697200000|2020-03-20 09:40:00|6039.53|6039.53|6043.3|6043.3|6056.15|6056.15|6032.42|6032.42|0
1584697500000|2020-03-20 09:45:00|6043.26|6043.26|6068.12|6068.12|6077.75|6077.75|6041.44|6041.44|0
1584697800000|2020-03-20 09:50:00|6067.15|6067.15|6090.64|6090.64|6092.64|6092.64|6067.15|6067.15|0
1584698100000|2020-03-20 09:55:00|6089.36|6089.36|6115.3|6115.3|6116.64|6116.64|6086.91|6086.91|0
1584698400000|2020-03-20 10:00:00|6117.56|6117.56|6118.74|6118.74|6133.11|6133.11|6099.76|6099.76|0
1584698700000|2020-03-20 10:05:00|6116.8|6116.8|6151.84|6151.84|6152.52|6152.52|6112.75|6112.75|0
1584699000000|2020-03-20 10:10:00|6151.68|6151.68|6151.68|6151.68|6151.68|6151.68|6151.68|6151.68|0
1584699300000|2020-03-20 10:15:00|6148.45|6148.45|6115.83|6115.83|6153.01|6153.01|6112.42|6112.42|0
1584699600000|2020-03-20 10:20:00|6115.03|6115.03|6107.59|6107.59|6118.2|6118.2|6101.04|6101.04|0
1584699900000|2020-03-20 10:25:00|6107.34|6107.34|6104.07|6104.07|6118.07|6118.07|6085.82|6085.82|0
1584700200000|2020-03-20 10:30:00|6104.21|6104.21|6080.34|6080.34|6107.49|6107.49|6078.29|6078.29|0
1584700500000|2020-03-20 10:35:00|6079.37|6079.37|6090.56|6090.56|6093.18|6093.18|6068|6068|0
1584700800000|2020-03-20 10:40:00|6090.48|6090.48|6098.55|6098.55|6101.98|6101.98|6079.35|6079.35|0
1584701100000|2020-03-20 10:45:00|6098|6098|6091.91|6091.91|6098|6098|6081.63|6081.63|0
1584701400000|2020-03-20 10:50:00|6091.78|6091.78|6066.69|6066.69|6095.62|6095.62|6061.38|6061.38|0
1584701700000|2020-03-20 10:55:00|6066.08|6066.08|6076.46|6076.46|6085.67|6085.67|6055.27|6055.27|0
1584702000000|2020-03-20 11:00:00|6076.29|6076.29|6068.35|6068.35|6078.1|6078.1|6059.88|6059.88|0
1584702300000|2020-03-20 11:05:00|6068.12|6068.12|6070.9|6070.9|6079.82|6079.82|6063.81|6063.81|0
1584702600000|2020-03-20 11:10:00|6070.81|6070.81|6055.57|6055.57|6070.81|6070.81|6049.93|6049.93|0
1584702900000|2020-03-20 11:15:00|6056.69|6056.69|6076.61|6076.61|6081.14|6081.14|6055.53|6055.53|0
1584703200000|2020-03-20 11:20:00|6070.44|6070.44|6052.21|6052.21|6072.95|6072.95|6052.21|6052.21|0
1584703500000|2020-03-20 11:25:00|6052.11|6052.11|6045.4|6045.4|6059.37|6059.37|6041.88|6041.88|0
1584703800000|2020-03-20 11:30:00|6045.31|6045.31|6053.79|6053.79|6058.77|6058.77|6044.46|6044.46|0
1584704100000|2020-03-20 11:35:00|6053.56|6053.56|6044.54|6044.54|6061.56|6061.56|6033.62|6033.62|0
1584704400000|2020-03-20 11:40:00|6044.63|6044.63|6037.98|6037.98|6051.26|6051.26|6036.32|6036.32|0
1584704700000|2020-03-20 11:45:00|6037.71|6037.71|6036.16|6036.16|6045.77|6045.77|6032.11|6032.11|0
1584705000000|2020-03-20 11:50:00|6036.66|6036.66|6038.82|6038.82|6054.7|6054.7|6035.27|6035.27|0
1584705300000|2020-03-20 11:55:00|6037.28|6037.28|6031.69|6031.69|6037.28|6037.28|6014.95|6014.95|0
1584705600000|2020-03-20 12:00:00|6034.96|6034.96|6044.94|6044.94|6050.54|6050.54|6032.7|6032.7|0
1584705900000|2020-03-20 12:05:00|6043.97|6043.97|6050.85|6050.85|6057.66|6057.66|6042.13|6042.13|0
1584706200000|2020-03-20 12:10:00|6048.88|6048.88|6040.1|6040.1|6057.78|6057.78|6025.05|6025.05|0
1584706500000|2020-03-20 12:15:00|6039.63|6039.63|6033.99|6033.99|6039.63|6039.63|6028.34|6028.34|0
1584706800000|2020-03-20 12:20:00|6033.74|6033.74|6045.35|6045.35|6046.75|6046.75|6022.77|6022.77|0
1584707100000|2020-03-20 12:25:00|6045.16|6045.16|6027.1|6027.1|6050.14|6050.14|6027.1|6027.1|0
1584707400000|2020-03-20 12:30:00|6027.01|6027.01|6026.13|6026.13|6032.39|6032.39|6012.42|6012.42|0
1584707700000|2020-03-20 12:35:00|6025.81|6025.81|6020.58|6020.58|6037.55|6037.55|6019.9|6019.9|0
1584708000000|2020-03-20 12:40:00|6020.08|6020.08|6038.05|6038.05|6050.4|6050.4|6017.47|6017.47|0
1584708300000|2020-03-20 12:45:00|6036.11|6036.11|6041.06|6041.06|6044.13|6044.13|6034.76|6034.76|0
1584708600000|2020-03-20 12:50:00|6041.56|6041.56|6048.86|6048.86|6055.09|6055.09|6028.69|6028.69|0
1584708900000|2020-03-20 12:55:00|6047.71|6047.71|6028.23|6028.23|6052.32|6052.32|6028.23|6028.23|0
1584709200000|2020-03-20 13:00:00|6027.22|6027.22|6058.85|6058.85|6058.85|6058.85|6021.05|6021.05|0
1584709500000|2020-03-20 13:05:00|6057.99|6057.99|6057.98|6057.98|6070.66|6070.66|6053.25|6053.25|0
1584709800000|2020-03-20 13:10:00|6058.59|6058.59|6068.17|6068.17|6068.17|6068.17|6043.2|6043.2|0
1584710100000|2020-03-20 13:15:00|6065.27|6065.27|6053.91|6053.91|6077.87|6077.87|6051.19|6051.19|0
1584710400000|2020-03-20 13:20:00|6054.88|6054.88|6060.76|6060.76|6063.2|6063.2|6053.78|6053.78|0
1584710700000|2020-03-20 13:25:00|6060.6|6060.6|6057.55|6057.55|6063.58|6063.58|6045.91|6045.91|0
1584711000000|2020-03-20 13:30:00|6057.07|6057.07|6067.64|6067.64|6070.12|6070.12|6049.2|6049.2|0
1584711300000|2020-03-20 13:35:00|6068.14|6068.14|6059.46|6059.46|6082.5|6082.5|6057.14|6057.14|0
1584711600000|2020-03-20 13:40:00|6058.92|6058.92|6085.31|6085.31|6089.96|6089.96|6055.12|6055.12|0
1584711900000|2020-03-20 13:45:00|6084.38|6084.38|6021.43|6021.43|6084.38|6084.38|6009.18|6009.18|0
1584712200000|2020-03-20 13:50:00|6021.22|6021.22|5991.94|5991.94|6021.22|6021.22|5990.97|5990.97|0
1584712500000|2020-03-20 13:55:00|5991.72|5991.72|5998.76|5998.76|6001.69|6001.69|5983.6|5983.6|0
1584712800000|2020-03-20 14:00:00|5998.53|5998.53|6003.21|6003.21|6012.33|6012.33|5995.34|5995.34|0
1584713100000|2020-03-20 14:05:00|6003.49|6003.49|5983.27|5983.27|6007.05|6007.05|5976.03|5976.03|0
1584713400000|2020-03-20 14:10:00|5982.88|5982.88|5975.12|5975.12|5990.28|5990.28|5967.57|5967.57|0
1584713700000|2020-03-20 14:15:00|5975.24|5975.24|5982.2|5982.2|5993.22|5993.22|5971.05|5971.05|0
1584714000000|2020-03-20 14:20:00|5981.23|5981.23|5993.23|5993.23|5993.23|5993.23|5971.84|5971.84|0
1584714300000|2020-03-20 14:25:00|5993.61|5993.61|5989.38|5989.38|6004.02|6004.02|5983.28|5983.28|0
1584714600000|2020-03-20 14:30:00|5988.41|5988.41|6005.78|6005.78|6007.08|6007.08|5982.91|5982.91|0
1584714900000|2020-03-20 14:35:00|6006.66|6006.66|5978.75|5978.75|6007.5|6007.5|5976.14|5976.14|0
1584715200000|2020-03-20 14:40:00|5979.5|5979.5|5977.98|5977.98|5988.7|5988.7|5976.18|5976.18|0
1584715500000|2020-03-20 14:45:00|5978.95|5978.95|5967.44|5967.44|5983.01|5983.01|5959.1|5959.1|0
1584715800000|2020-03-20 14:50:00|5967.31|5967.31|5997.7|5997.7|6003.71|6003.71|5967.03|5967.03|0
1584716100000|2020-03-20 14:55:00|5998.67|5998.67|5975.53|5975.53|5999.16|5999.16|5965.42|5965.42|0
1584716400000|2020-03-20 15:00:00|5976.06|5976.06|5965.15|5965.15|5979.13|5979.13|5956.1|5956.1|0
1584716700000|2020-03-20 15:05:00|5966.11|5966.11|5968.48|5968.48|5979.69|5979.69|5956.1|5956.1|0
1584717000000|2020-03-20 15:10:00|5968.3|5968.3|5949.57|5949.57|5989.08|5989.08|5949.57|5949.57|0
1584717300000|2020-03-20 15:15:00|5951.22|5951.22|5956.7|5956.7|5960.74|5960.74|5940.73|5940.73|0
1584717600000|2020-03-20 15:20:00|5957.66|5957.66|5918.33|5918.33|5960.23|5960.23|5918.33|5918.33|0
1584717900000|2020-03-20 15:25:00|5918.24|5918.24|5918.43|5918.43|5939.48|5939.48|5911.46|5911.46|0
1584718200000|2020-03-20 15:30:00|5917.87|5917.87|5906.02|5906.02|5919.06|5919.06|5901.78|5901.78|0
1584718500000|2020-03-20 15:35:00|5905.05|5905.05|5911.33|5911.33|5914.12|5914.12|5890.26|5890.26|0
1584718800000|2020-03-20 15:40:00|5911.1|5911.1|5913.22|5913.22|5922.32|5922.32|5904.63|5904.63|0
1584719100000|2020-03-20 15:45:00|5912.85|5912.85|5921.12|5921.12|5922.87|5922.87|5897.39|5897.39|0
1584719400000|2020-03-20 15:50:00|5920.16|5920.16|5916.8|5916.8|5930.15|5930.15|5904.34|5904.34|0
1584719700000|2020-03-20 15:55:00|5917.77|5917.77|5908.44|5908.44|5931.17|5931.17|5905.65|5905.65|0
1584720000000|2020-03-20 16:00:00|5908.73|5908.73|5906.28|5906.28|5922.44|5922.44|5902.8|5902.8|0
1584720300000|2020-03-20 16:05:00|5905.53|5905.53|5869.19|5869.19|5908.01|5908.01|5869.19|5869.19|0
1584720600000|2020-03-20 16:10:00|5869.37|5869.37|5893.94|5893.94|5909.47|5909.47|5869.01|5869.01|0
1584720900000|2020-03-20 16:15:00|5894.9|5894.9|5878.56|5878.56|5901.31|5901.31|5867.23|5867.23|0
1584721200000|2020-03-20 16:20:00|5877.6|5877.6|5857.65|5857.65|5886.6|5886.6|5857.65|5857.65|0
1584721500000|2020-03-20 16:25:00|5857.49|5857.49|5806.97|5806.97|5857.49|5857.49|5801.34|5801.34|0
1584951300000|2020-03-23 08:15:00|5517.73|5517.73|5505.89|5505.89|5530.85|5530.85|5485.28|5485.28|0
1584951600000|2020-03-23 08:20:00|5507.56|5507.56|5511.69|5511.69|5523.63|5523.63|5477.13|5477.13|0
1584951900000|2020-03-23 08:25:00|5511.93|5511.93|5546.92|5546.92|5549.18|5549.18|5495.79|5495.79|0
1584952200000|2020-03-23 08:30:00|5550.26|5550.26|5511.95|5511.95|5550.26|5550.26|5490.86|5490.86|0
1584952500000|2020-03-23 08:35:00|5512.92|5512.92|5503.85|5503.85|5530.72|5530.72|5496.28|5496.28|0
1584952800000|2020-03-23 08:40:00|5504.49|5504.49|5544.77|5544.77|5546.96|5546.96|5503.66|5503.66|0
1584953100000|2020-03-23 08:45:00|5540.21|5540.21|5524.85|5524.85|5549.75|5549.75|5518.43|5518.43|0
1584953400000|2020-03-23 08:50:00|5524.11|5524.11|5509.14|5509.14|5540.01|5540.01|5494.23|5494.23|0
1584953700000|2020-03-23 08:55:00|5512.04|5512.04|5517.2|5517.2|5537.91|5537.91|5505.27|5505.27|0
1584954000000|2020-03-23 09:00:00|5516.75|5516.75|5579.82|5579.82|5579.82|5579.82|5516.62|5516.62|0
1584954300000|2020-03-23 09:05:00|5579.95|5579.95|5585.75|5585.75|5596.11|5596.11|5577.2|5577.2|0
1584954600000|2020-03-23 09:10:00|5587.68|5587.68|5572.73|5572.73|5593.04|5593.04|5568.33|5568.33|0
1584954900000|2020-03-23 09:15:00|5571.86|5571.86|5563.45|5563.45|5582.17|5582.17|5553.19|5553.19|0
1584955200000|2020-03-23 09:20:00|5563.83|5563.83|5571.98|5571.98|5578.65|5578.65|5560.57|5560.57|0
1584955500000|2020-03-23 09:25:00|5572.3|5572.3|5558.43|5558.43|5578.98|5578.98|5543.08|5543.08|0
1584955800000|2020-03-23 09:30:00|5557.53|5557.53|5564.1|5564.1|5573.37|5573.37|5551.3|5551.3|0
1584956100000|2020-03-23 09:35:00|5563.63|5563.63|5556.89|5556.89|5565.75|5565.75|5543.77|5543.77|0
1584956400000|2020-03-23 09:40:00|5554.95|5554.95|5555.55|5555.55|5576.34|5576.34|5554.95|5554.95|0
1584956700000|2020-03-23 09:45:00|5555.84|5555.84|5569.07|5569.07|5569.67|5569.67|5552.13|5552.13|0
1584957000000|2020-03-23 09:50:00|5565.94|5565.94|5559.49|5559.49|5565.94|5565.94|5541.69|5541.69|0
1584957300000|2020-03-23 09:55:00|5559.58|5559.58|5543.36|5543.36|5559.58|5559.58|5534.39|5534.39|0
1584957600000|2020-03-23 10:00:00|5544.26|5544.26|5548.88|5548.88|5552.89|5552.89|5538.37|5538.37|0
1584957900000|2020-03-23 10:05:00|5549.16|5549.16|5546.16|5546.16|5567.52|5567.52|5540.63|5540.63|0
1584958200000|2020-03-23 10:10:00|5546.32|5546.32|5558.69|5558.69|5571.82|5571.82|5545.93|5545.93|0
1584958500000|2020-03-23 10:15:00|5558.97|5558.97|5546.94|5546.94|5560.29|5560.29|5539.55|5539.55|0
1584958800000|2020-03-23 10:20:00|5545.91|5545.91|5543.64|5543.64|5557.6|5557.6|5536.01|5536.01|0
1584959100000|2020-03-23 10:25:00|5542.9|5542.9|5547.51|5547.51|5550.44|5550.44|5531.18|5531.18|0
1584959400000|2020-03-23 10:30:00|5548.13|5548.13|5534.12|5534.12|5551.77|5551.77|5533.65|5533.65|0
1584959700000|2020-03-23 10:35:00|5533.99|5533.99|5556.48|5556.48|5563.43|5563.43|5528.61|5528.61|0
1584960000000|2020-03-23 10:40:00|5557.22|5557.22|5545.88|5545.88|5558.74|5558.74|5542.82|5542.82|0
1584960300000|2020-03-23 10:45:00|5545.38|5545.38|5554.06|5554.06|5559.63|5559.63|5538.04|5538.04|0
1584960600000|2020-03-23 10:50:00|5553.81|5553.81|5537.89|5537.89|5554.72|5554.72|5536.78|5536.78|0
1584960900000|2020-03-23 10:55:00|5537.78|5537.78|5537.15|5537.15|5541.93|5541.93|5533.08|5533.08|0
1584961200000|2020-03-23 11:00:00|5536.38|5536.38|5539.98|5539.98|5546.86|5546.86|5535.2|5535.2|0
1584961500000|2020-03-23 11:05:00|5539.6|5539.6|5547.51|5547.51|5553.5|5553.5|5530.55|5530.55|0
1584961800000|2020-03-23 11:10:00|5547.33|5547.33|5543.84|5543.84|5551.11|5551.11|5537.93|5537.93|0
1584962100000|2020-03-23 11:15:00|5542.99|5542.99|5545.41|5545.41|5552.75|5552.75|5538.84|5538.84|0
1584962400000|2020-03-23 11:20:00|5545.02|5545.02|5573.01|5573.01|5573.53|5573.53|5538.23|5538.23|0
1584962700000|2020-03-23 11:25:00|5571.73|5571.73|5561.13|5561.13|5571.82|5571.82|5557.65|5557.65|0
1584963000000|2020-03-23 11:30:00|5560.9|5560.9|5547.26|5547.26|5560.9|5560.9|5534.32|5534.32|0
1584963300000|2020-03-23 11:35:00|5545.07|5545.07|5540.32|5540.32|5554.17|5554.17|5540.26|5540.26|0
1584963600000|2020-03-23 11:40:00|5541.87|5541.87|5532.16|5532.16|5547.87|5547.87|5531.29|5531.29|0
1584963900000|2020-03-23 11:45:00|5532.63|5532.63|5532.73|5532.73|5547.04|5547.04|5529.4|5529.4|0
1584964200000|2020-03-23 11:50:00|5532.03|5532.03|5535.4|5535.4|5538.03|5538.03|5529.85|5529.85|0
1584964500000|2020-03-23 11:55:00|5535.66|5535.66|5543.56|5543.56|5548.06|5548.06|5523.62|5523.62|0
1584964800000|2020-03-23 12:00:00|5545.62|5545.62|5618.35|5618.35|5619.07|5619.07|5545.62|5545.62|0
1584965100000|2020-03-23 12:05:00|5618.86|5618.86|5608.81|5608.81|5620.21|5620.21|5597.7|5597.7|0
1584965400000|2020-03-23 12:10:00|5608.9|5608.9|5667.16|5667.16|5679.45|5679.45|5607.58|5607.58|0
1584965700000|2020-03-23 12:15:00|5667.55|5667.55|5688.21|5688.21|5705.49|5705.49|5661.15|5661.15|0
1584966000000|2020-03-23 12:20:00|5691.12|5691.12|5749.33|5749.33|5769.55|5769.55|5691.12|5691.12|0
1584966300000|2020-03-23 12:25:00|5749.06|5749.06|5713.03|5713.03|5749.06|5749.06|5695.19|5695.19|0
1584966600000|2020-03-23 12:30:00|5713.4|5713.4|5690.61|5690.61|5713.69|5713.69|5673.88|5673.88|0
1584966900000|2020-03-23 12:35:00|5691.38|5691.38|5679.69|5679.69|5705.5|5705.5|5669.36|5669.36|0
1584967200000|2020-03-23 12:40:00|5679.87|5679.87|5693.35|5693.35|5707.64|5707.64|5678.75|5678.75|0
1584967500000|2020-03-23 12:45:00|5692.48|5692.48|5702.56|5702.56|5702.56|5702.56|5689.06|5689.06|0
1584967800000|2020-03-23 12:50:00|5706.1|5706.1|5689.15|5689.15|5707.09|5707.09|5677.95|5677.95|0
1584968100000|2020-03-23 12:55:00|5689.89|5689.89|5692.89|5692.89|5704.48|5704.48|5684.44|5684.44|0
1584968400000|2020-03-23 13:00:00|5693.12|5693.12|5699.05|5699.05|5699.43|5699.43|5683.12|5683.12|0
1584968700000|2020-03-23 13:05:00|5699.13|5699.13|5693.38|5693.38|5718.19|5718.19|5691.6|5691.6|0
1584969000000|2020-03-23 13:10:00|5693.85|5693.85|5682.96|5682.96|5693.95|5693.95|5668.87|5668.87|0
1584969300000|2020-03-23 13:15:00|5683.67|5683.67|5678.22|5678.22|5684.07|5684.07|5656.72|5656.72|0
1584969600000|2020-03-23 13:20:00|5678.16|5678.16|5665.65|5665.65|5680.56|5680.56|5652.21|5652.21|0
1584969900000|2020-03-23 13:25:00|5664.71|5664.71|5646.46|5646.46|5669.42|5669.42|5639.74|5639.74|0
1584970200000|2020-03-23 13:30:00|5647.43|5647.43|5626.81|5626.81|5647.43|5647.43|5607.4|5607.4|0
1584970500000|2020-03-23 13:35:00|5627.78|5627.78|5580.61|5580.61|5630.55|5630.55|5578.42|5578.42|0
1584970800000|2020-03-23 13:40:00|5581.47|5581.47|5597.56|5597.56|5618.38|5618.38|5580.73|5580.73|0
1584971100000|2020-03-23 13:45:00|5597.44|5597.44|5652.6|5652.6|5653.57|5653.57|5583.91|5583.91|0
1584971400000|2020-03-23 13:50:00|5649.69|5649.69|5677.75|5677.75|5690.82|5690.82|5634.79|5634.79|0
1584971700000|2020-03-23 13:55:00|5679.69|5679.69|5714.89|5714.89|5714.89|5714.89|5679.69|5679.69|0
1584972000000|2020-03-23 14:00:00|5713.92|5713.92|5677.54|5677.54|5715.98|5715.98|5668.09|5668.09|0
1584972300000|2020-03-23 14:05:00|5678.51|5678.51|5696.49|5696.49|5701.36|5701.36|5678.51|5678.51|0
1584972600000|2020-03-23 14:10:00|5696.59|5696.59|5707.81|5707.81|5720.21|5720.21|5696.59|5696.59|0
1584972900000|2020-03-23 14:15:00|5708.09|5708.09|5685.65|5685.65|5721.88|5721.88|5680.71|5680.71|0
1584973200000|2020-03-23 14:20:00|5685.96|5685.96|5717.87|5717.87|5718.06|5718.06|5685.96|5685.96|0
1584973500000|2020-03-23 14:25:00|5717.32|5717.32|5709.78|5709.78|5724.83|5724.83|5701.58|5701.58|0
1584973800000|2020-03-23 14:30:00|5709.28|5709.28|5698.27|5698.27|5709.28|5709.28|5688.99|5688.99|0
1584974100000|2020-03-23 14:35:00|5698.43|5698.43|5695.5|5695.5|5707.09|5707.09|5688.26|5688.26|0
1584974400000|2020-03-23 14:40:00|5694.98|5694.98|5708.4|5708.4|5721.37|5721.37|5682.71|5682.71|0
1584974700000|2020-03-23 14:45:00|5708.13|5708.13|5687.54|5687.54|5708.13|5708.13|5683.5|5683.5|0
1584975000000|2020-03-23 14:50:00|5689.48|5689.48|5694.45|5694.45|5711.14|5711.14|5682.95|5682.95|0
1584975300000|2020-03-23 14:55:00|5694.48|5694.48|5674.89|5674.89|5695.8|5695.8|5674.89|5674.89|0
1584975600000|2020-03-23 15:00:00|5674.57|5674.57|5685.55|5685.55|5685.55|5685.55|5670.56|5670.56|0
1584975900000|2020-03-23 15:05:00|5685.61|5685.61|5692.71|5692.71|5695.08|5695.08|5681.87|5681.87|0
1584976200000|2020-03-23 15:10:00|5692.78|5692.78|5685.78|5685.78|5701.23|5701.23|5678.62|5678.62|0
1584976500000|2020-03-23 15:15:00|5685.16|5685.16|5692.91|5692.91|5702.76|5702.76|5685.16|5685.16|0
1584976800000|2020-03-23 15:20:00|5692.66|5692.66|5675.15|5675.15|5694.39|5694.39|5672.12|5672.12|0
1584977100000|2020-03-23 15:25:00|5675.07|5675.07|5663.73|5663.73|5681.05|5681.05|5663.73|5663.73|0
1584977400000|2020-03-23 15:30:00|5663.65|5663.65|5687.71|5687.71|5691.44|5691.44|5663.01|5663.01|0
1584977700000|2020-03-23 15:35:00|5687.8|5687.8|5687.49|5687.49|5701.25|5701.25|5685.1|5685.1|0
1584978000000|2020-03-23 15:40:00|5687.8|5687.8|5676.06|5676.06|5700.36|5700.36|5676.06|5676.06|0
1584978300000|2020-03-23 15:45:00|5676.31|5676.31|5677.16|5677.16|5687.25|5687.25|5672.12|5672.12|0
1584978600000|2020-03-23 15:50:00|5677.25|5677.25|5689.41|5689.41|5693.86|5693.86|5670.67|5670.67|0
1584978900000|2020-03-23 15:55:00|5688.44|5688.44|5693.19|5693.19|5697.31|5697.31|5669.06|5669.06|0
1584979200000|2020-03-23 16:00:00|5692.8|5692.8|5707.92|5707.92|5715.63|5715.63|5690.8|5690.8|0
1584979500000|2020-03-23 16:05:00|5707.87|5707.87|5687.3|5687.3|5714.85|5714.85|5687.3|5687.3|0
1584979800000|2020-03-23 16:10:00|5687.91|5687.91|5693.85|5693.85|5694.5|5694.5|5674.78|5674.78|0
1584980100000|2020-03-23 16:15:00|5693.73|5693.73|5711.79|5711.79|5722.34|5722.34|5686.83|5686.83|0
1584980400000|2020-03-23 16:20:00|5713.73|5713.73|5690.32|5690.32|5716.58|5716.58|5690.03|5690.03|0
1584980700000|2020-03-23 16:25:00|5690.14|5690.14|5663.18|5663.18|5693.41|5693.41|5656.1|5656.1|0
1585037700000|2020-03-24 08:15:00|5876.97|5876.97|5852.33|5852.33|5894.13|5894.13|5852.27|5852.27|0
1585038000000|2020-03-24 08:20:00|5852.57|5852.57|5841.88|5841.88|5876.03|5876.03|5830.6|5830.6|0
1585038300000|2020-03-24 08:25:00|5841.13|5841.13|5826.81|5826.81|5841.32|5841.32|5819.99|5819.99|0
1585038600000|2020-03-24 08:30:00|5826.97|5826.97|5775.84|5775.84|5828.51|5828.51|5756.17|5756.17|0
1585038900000|2020-03-24 08:35:00|5776.36|5776.36|5828.89|5828.89|5828.89|5828.89|5770.56|5770.56|0
1585039200000|2020-03-24 08:40:00|5829.54|5829.54|5810.61|5810.61|5835.39|5835.39|5808.27|5808.27|0
1585039500000|2020-03-24 08:45:00|5811.12|5811.12|5840.64|5840.64|5842.81|5842.81|5799.7|5799.7|0
1585039800000|2020-03-24 08:50:00|5841.18|5841.18|5837.01|5837.01|5852.41|5852.41|5835.11|5835.11|0
1585040100000|2020-03-24 08:55:00|5837.85|5837.85|5842.91|5842.91|5844.52|5844.52|5821.21|5821.21|0
1585040400000|2020-03-24 09:00:00|5843.17|5843.17|5800.16|5800.16|5845.14|5845.14|5799.67|5799.67|0
1585040700000|2020-03-24 09:05:00|5800.26|5800.26|5798.93|5798.93|5807.29|5807.29|5784.66|5784.66|0
1585041000000|2020-03-24 09:10:00|5798.76|5798.76|5782.54|5782.54|5801.15|5801.15|5779.64|5779.64|0
1585041300000|2020-03-24 09:15:00|5781.06|5781.06|5768.21|5768.21|5781.06|5781.06|5768.21|5768.21|0
1585041600000|2020-03-24 09:20:00|5768.48|5768.48|5761.81|5761.81|5777.63|5777.63|5759.61|5759.61|0
1585041900000|2020-03-24 09:25:00|5761.87|5761.87|5772.58|5772.58|5781.75|5781.75|5760.91|5760.91|0
1585042200000|2020-03-24 09:30:00|5770.65|5770.65|5758|5758|5772.04|5772.04|5756.4|5756.4|0
1585042500000|2020-03-24 09:35:00|5757.87|5757.87|5774.23|5774.23|5778.05|5778.05|5754.13|5754.13|0
1585042800000|2020-03-24 09:40:00|5774.32|5774.32|5804.32|5804.32|5806.74|5806.74|5771.6|5771.6|0
1585043100000|2020-03-24 09:45:00|5803.66|5803.66|5816.45|5816.45|5819.32|5819.32|5803.48|5803.48|0
1585043400000|2020-03-24 09:50:00|5816.7|5816.7|5848.44|5848.44|5848.82|5848.82|5816.7|5816.7|0
1585043700000|2020-03-24 09:55:00|5848.26|5848.26|5871.26|5871.26|5874.3|5874.3|5848.26|5848.26|0
1585044000000|2020-03-24 10:00:00|5871.64|5871.64|5873.97|5873.97|5876.92|5876.92|5870.06|5870.06|0
1585044300000|2020-03-24 10:05:00|5874.22|5874.22|5891.15|5891.15|5896.02|5896.02|5873.14|5873.14|0
1585044600000|2020-03-24 10:10:00|5888.25|5888.25|5880.79|5880.79|5904.49|5904.49|5880.79|5880.79|0
1585044900000|2020-03-24 10:15:00|5879.82|5879.82|5879.81|5879.81|5882.67|5882.67|5864.37|5864.37|0
1585045200000|2020-03-24 10:20:00|5880.35|5880.35|5860.74|5860.74|5882.42|5882.42|5855.27|5855.27|0
1585045500000|2020-03-24 10:25:00|5861.12|5861.12|5867.91|5867.91|5868.74|5868.74|5848.36|5848.36|0
1585045800000|2020-03-24 10:30:00|5866.94|5866.94|5865.77|5865.77|5878.45|5878.45|5864.36|5864.36|0
1585046100000|2020-03-24 10:35:00|5866.51|5866.51|5870.89|5870.89|5882.91|5882.91|5866.02|5866.02|0
1585046400000|2020-03-24 10:40:00|5871.12|5871.12|5867.88|5867.88|5874.91|5874.91|5853.25|5853.25|0
1585046700000|2020-03-24 10:45:00|5867.37|5867.37|5865|5865|5869.94|5869.94|5863.22|5863.22|0
1585047000000|2020-03-24 10:50:00|5865.06|5865.06|5854.53|5854.53|5865.06|5865.06|5849.69|5849.69|0
1585047300000|2020-03-24 10:55:00|5855.48|5855.48|5856.46|5856.46|5857|5857|5848.24|5848.24|0
1585047600000|2020-03-24 11:00:00|5856.95|5856.95|5864.4|5864.4|5879.59|5879.59|5856.81|5856.81|0
1585047900000|2020-03-24 11:05:00|5864.22|5864.22|5865.7|5865.7|5873.76|5873.76|5859.44|5859.44|0
1585048200000|2020-03-24 11:10:00|5866.17|5866.17|5872.28|5872.28|5882.83|5882.83|5857.71|5857.71|0
1585048500000|2020-03-24 11:15:00|5872.67|5872.67|5862.26|5862.26|5877.76|5877.76|5861.55|5861.55|0
1585048800000|2020-03-24 11:20:00|5861.71|5861.71|5853.33|5853.33|5867.35|5867.35|5853.33|5853.33|0
1585049100000|2020-03-24 11:25:00|5853.43|5853.43|5866.85|5866.85|5871.95|5871.95|5853.43|5853.43|0
1585049400000|2020-03-24 11:30:00|5867.62|5867.62|5871.17|5871.17|5878.69|5878.69|5865.8|5865.8|0
1585049700000|2020-03-24 11:35:00|5871.33|5871.33|5879.11|5879.11|5880.38|5880.38|5870.13|5870.13|0
1585050000000|2020-03-24 11:40:00|5878.62|5878.62|5879.42|5879.42|5880.75|5880.75|5865.18|5865.18|0
1585050300000|2020-03-24 11:45:00|5878.46|5878.46|5887.99|5887.99|5891.28|5891.28|5876.27|5876.27|0
1585050600000|2020-03-24 11:50:00|5889.1|5889.1|5895.04|5895.04|5901.57|5901.57|5889.1|5889.1|0
1585050900000|2020-03-24 11:55:00|5894.79|5894.79|5873|5873|5898.23|5898.23|5872.69|5872.69|0
1585051200000|2020-03-24 12:00:00|5873.49|5873.49|5887.52|5887.52|5898.73|5898.73|5861.88|5861.88|0
1585051500000|2020-03-24 12:05:00|5887.6|5887.6|5860.07|5860.07|5897.29|5897.29|5860.07|5860.07|0
1585051800000|2020-03-24 12:10:00|5860.2|5860.2|5876.69|5876.69|5887.55|5887.55|5859.23|5859.23|0
1585052100000|2020-03-24 12:15:00|5877.12|5877.12|5863.01|5863.01|5881.08|5881.08|5859.57|5859.57|0
1585052400000|2020-03-24 12:20:00|5863.28|5863.28|5893.17|5893.17|5903.14|5903.14|5863.28|5863.28|0
1585052700000|2020-03-24 12:25:00|5891.94|5891.94|5893.34|5893.34|5893.34|5893.34|5879.41|5879.41|0
1585053000000|2020-03-24 12:30:00|5894.31|5894.31|5878.15|5878.15|5908.37|5908.37|5877.76|5877.76|0
1585053300000|2020-03-24 12:35:00|5877.25|5877.25|5900.21|5900.21|5901.67|5901.67|5875.9|5875.9|0
1585053600000|2020-03-24 12:40:00|5899.75|5899.75|5910.8|5910.8|5913.61|5913.61|5893.55|5893.55|0
1585053900000|2020-03-24 12:45:00|5910.72|5910.72|5900.34|5900.34|5913.45|5913.45|5893.94|5893.94|0
1585054200000|2020-03-24 12:50:00|5900.13|5900.13|5898.92|5898.92|5905.98|5905.98|5898.13|5898.13|0
1585054500000|2020-03-24 12:55:00|5899.01|5899.01|5907.66|5907.66|5907.66|5907.66|5889.19|5889.19|0
1585054800000|2020-03-24 13:00:00|5907.1|5907.1|5913.75|5913.75|5916.3|5916.3|5896.79|5896.79|0
1585055100000|2020-03-24 13:05:00|5913.05|5913.05|5930.37|5930.37|5930.37|5930.37|5912.22|5912.22|0
1585055400000|2020-03-24 13:10:00|5930.52|5930.52|5951.69|5951.69|5957.26|5957.26|5930.52|5930.52|0
1585055700000|2020-03-24 13:15:00|5952.34|5952.34|5952.67|5952.67|5953.91|5953.91|5946.27|5946.27|0
1585056000000|2020-03-24 13:20:00|5954.61|5954.61|5964.35|5964.35|5966.44|5966.44|5954.3|5954.3|0
1585056300000|2020-03-24 13:25:00|5964.85|5964.85|5971.04|5971.04|5975.41|5975.41|5947.64|5947.64|0
1585056600000|2020-03-24 13:30:00|5971.79|5971.79|5974.24|5974.24|5974.24|5974.24|5948.33|5948.33|0
1585056900000|2020-03-24 13:35:00|5974.49|5974.49|5952.36|5952.36|5985.97|5985.97|5946.67|5946.67|0
1585057200000|2020-03-24 13:40:00|5954.69|5954.69|5949.38|5949.38|5960.14|5960.14|5942.48|5942.48|0
1585057500000|2020-03-24 13:45:00|5949.54|5949.54|5943.61|5943.61|5954.71|5954.71|5932.04|5932.04|0
1585057800000|2020-03-24 13:50:00|5946.85|5946.85|5942.84|5942.84|5954.64|5954.64|5940.71|5940.71|0
1585058100000|2020-03-24 13:55:00|5943.22|5943.22|5932.73|5932.73|5945.88|5945.88|5922.03|5922.03|0
1585058400000|2020-03-24 14:00:00|5932.5|5932.5|5927|5927|5943.15|5943.15|5924.2|5924.2|0
1585058700000|2020-03-24 14:05:00|5927.5|5927.5|5921.46|5921.46|5938.73|5938.73|5920.66|5920.66|0
1585059000000|2020-03-24 14:10:00|5920.25|5920.25|5933.64|5933.64|5934.35|5934.35|5916.57|5916.57|0
1585059300000|2020-03-24 14:15:00|5934.63|5934.63|5940.1|5940.1|5946.24|5946.24|5933.71|5933.71|0
1585059600000|2020-03-24 14:20:00|5940.59|5940.59|5933.38|5933.38|5945.03|5945.03|5928.46|5928.46|0
1585059900000|2020-03-24 14:25:00|5933.46|5933.46|5953.3|5953.3|5953.55|5953.55|5933.11|5933.11|0
1585060200000|2020-03-24 14:30:00|5951.36|5951.36|5964.11|5964.11|5972.66|5972.66|5951.16|5951.16|0
1585060500000|2020-03-24 14:35:00|5963.64|5963.64|5978.48|5978.48|5978.51|5978.51|5958.5|5958.5|0
1585060800000|2020-03-24 14:40:00|5978.26|5978.26|6000.98|6000.98|6007.26|6007.26|5977.05|5977.05|0
1585061100000|2020-03-24 14:45:00|6000.51|6000.51|5979.37|5979.37|6000.59|6000.59|5974.48|5974.48|0
1585061400000|2020-03-24 14:50:00|5980.34|5980.34|6000.03|6000.03|6005.28|6005.28|5980.34|5980.34|0
1585061700000|2020-03-24 14:55:00|5999.29|5999.29|6033.96|6033.96|6033.96|6033.96|5994.94|5994.94|0
1585062000000|2020-03-24 15:00:00|6034.34|6034.34|6024.65|6024.65|6054.47|6054.47|6024.65|6024.65|0
1585062300000|2020-03-24 15:05:00|6025.58|6025.58|6033.29|6033.29|6039.07|6039.07|6024.29|6024.29|0
1585062600000|2020-03-24 15:10:00|6033.05|6033.05|6060.44|6060.44|6061.1|6061.1|6029.71|6029.71|0
1585062900000|2020-03-24 15:15:00|6060.62|6060.62|6070.34|6070.34|6070.34|6070.34|6047.18|6047.18|0
1585063200000|2020-03-24 15:20:00|6070.18|6070.18|6055.34|6055.34|6075.52|6075.52|6055.34|6055.34|0
1585063500000|2020-03-24 15:25:00|6055.42|6055.42|6066.95|6066.95|6078.51|6078.51|6055.31|6055.31|0
1585063800000|2020-03-24 15:30:00|6068.89|6068.89|6079.88|6079.88|6084.03|6084.03|6067.92|6067.92|0
1585064100000|2020-03-24 15:35:00|6079.11|6079.11|6097.21|6097.21|6099.15|6099.15|6077.02|6077.02|0
1585064400000|2020-03-24 15:40:00|6097.51|6097.51|6066.96|6066.96|6098.37|6098.37|6066.96|6066.96|0
1585064700000|2020-03-24 15:45:00|6067.93|6067.93|6057.83|6057.83|6071.91|6071.91|6057.16|6057.16|0
1585065000000|2020-03-24 15:50:00|6058.21|6058.21|6030.12|6030.12|6058.34|6058.34|6027.3|6027.3|0
1585065300000|2020-03-24 15:55:00|6030.51|6030.51|6064.75|6064.75|6064.75|6064.75|6030.51|6030.51|0
1585065600000|2020-03-24 16:00:00|6064.62|6064.62|6052.76|6052.76|6071.98|6071.98|6048.99|6048.99|0
1585065900000|2020-03-24 16:05:00|6052.63|6052.63|6033.89|6033.89|6055.08|6055.08|6029.39|6029.39|0
1585066200000|2020-03-24 16:10:00|6034.39|6034.39|6038.24|6038.24|6047.79|6047.79|6033.38|6033.38|0
1585066500000|2020-03-24 16:15:00|6037.96|6037.96|6043.61|6043.61|6045.47|6045.47|6032.58|6032.58|0
1585066800000|2020-03-24 16:20:00|6043.06|6043.06|6038.68|6038.68|6043.3|6043.3|6024.11|6024.11|0
1585067100000|2020-03-24 16:25:00|6039.19|6039.19|6068.33|6068.33|6071.45|6071.45|6039.06|6039.06|0
1585124100000|2020-03-25 08:15:00|6229.47|6229.47|6255.9|6255.9|6275.93|6275.93|6221.92|6221.92|0
1585124400000|2020-03-25 08:20:00|6257.13|6257.13|6301.54|6301.54|6304.87|6304.87|6256.85|6256.85|0
1585124700000|2020-03-25 08:25:00|6300.57|6300.57|6333.51|6333.51|6343.09|6343.09|6287.25|6287.25|0
1585125000000|2020-03-25 08:30:00|6331.58|6331.58|6328.06|6328.06|6358.11|6358.11|6319.22|6319.22|0
1585125300000|2020-03-25 08:35:00|6327.29|6327.29|6331.4|6331.4|6350.95|6350.95|6326.79|6326.79|0
1585125600000|2020-03-25 08:40:00|6331.29|6331.29|6400.73|6400.73|6400.73|6400.73|6328.46|6328.46|0
1585125900000|2020-03-25 08:45:00|6394.92|6394.92|6407.88|6407.88|6426.83|6426.83|6381.15|6381.15|0
1585126200000|2020-03-25 08:50:00|6408.68|6408.68|6456.53|6456.53|6457.29|6457.29|6402.23|6402.23|0
1585126500000|2020-03-25 08:55:00|6457.52|6457.52|6508.79|6508.79|6527.42|6527.42|6456.75|6456.75|0
1585126800000|2020-03-25 09:00:00|6507.64|6507.64|6487.22|6487.22|6507.64|6507.64|6476.84|6476.84|0
1585127100000|2020-03-25 09:05:00|6486.83|6486.83|6507.23|6507.23|6513.38|6513.38|6477.96|6477.96|0
1585127400000|2020-03-25 09:10:00|6507.5|6507.5|6509.77|6509.77|6510.73|6510.73|6484.05|6484.05|0
1585127700000|2020-03-25 09:15:00|6508.8|6508.8|6480.11|6480.11|6508.8|6508.8|6477.63|6477.63|0
1585128000000|2020-03-25 09:20:00|6480.24|6480.24|6489.28|6489.28|6490.34|6490.34|6466.62|6466.62|0
1585128300000|2020-03-25 09:25:00|6489.77|6489.77|6470.37|6470.37|6497.87|6497.87|6468.51|6468.51|0
1585128600000|2020-03-25 09:30:00|6470.46|6470.46|6455.97|6455.97|6487.4|6487.4|6455.97|6455.97|0
1585128900000|2020-03-25 09:35:00|6455.23|6455.23|6468.55|6468.55|6468.83|6468.83|6449.82|6449.82|0
1585129200000|2020-03-25 09:40:00|6466.61|6466.61|6459.27|6459.27|6470.44|6470.44|6443.69|6443.69|0
1585129500000|2020-03-25 09:45:00|6453.46|6453.46|6472.22|6472.22|6487.17|6487.17|6450.53|6450.53|0
1585129800000|2020-03-25 09:50:00|6467.38|6467.38|6417.38|6417.38|6470|6470|6416.59|6416.59|0
1585130100000|2020-03-25 09:55:00|6417.91|6417.91|6432.59|6432.59|6438.72|6438.72|6398.38|6398.38|0
1585130400000|2020-03-25 10:00:00|6429.69|6429.69|6427.25|6427.25|6433.36|6433.36|6414.31|6414.31|0
1585130700000|2020-03-25 10:05:00|6427.34|6427.34|6372.49|6372.49|6427.34|6427.34|6369.64|6369.64|0
1585131000000|2020-03-25 10:10:00|6371.07|6371.07|6353.04|6353.04|6371.07|6371.07|6341.28|6341.28|0
1585131300000|2020-03-25 10:15:00|6351.1|6351.1|6344.78|6344.78|6376.26|6376.26|6342.84|6342.84|0
1585131600000|2020-03-25 10:20:00|6345.04|6345.04|6374.19|6374.19|6376.91|6376.91|6339.23|6339.23|0
1585131900000|2020-03-25 10:25:00|6371.81|6371.81|6361.99|6361.99|6380.6|6380.6|6357.44|6357.44|0
1585132200000|2020-03-25 10:30:00|6362.27|6362.27|6345.94|6345.94|6368.52|6368.52|6345.94|6345.94|0
1585132500000|2020-03-25 10:35:00|6344.4|6344.4|6312.27|6312.27|6344.4|6344.4|6298.43|6298.43|0
1585132800000|2020-03-25 10:40:00|6311.3|6311.3|6298.2|6298.2|6311.3|6311.3|6282.54|6282.54|0
1585133100000|2020-03-25 10:45:00|6297.7|6297.7|6279.04|6279.04|6298.05|6298.05|6263.63|6263.63|0
1585133400000|2020-03-25 10:50:00|6281.95|6281.95|6242.18|6242.18|6285.06|6285.06|6242.18|6242.18|0
1585133700000|2020-03-25 10:55:00|6242.28|6242.28|6288.53|6288.53|6288.53|6288.53|6235.17|6235.17|0
1585134000000|2020-03-25 11:00:00|6287.87|6287.87|6300.7|6300.7|6309.09|6309.09|6284.62|6284.62|0
1585134300000|2020-03-25 11:05:00|6300.95|6300.95|6315.27|6315.27|6362.3|6362.3|6298.52|6298.52|0
1585134600000|2020-03-25 11:10:00|6314.28|6314.28|6320.94|6320.94|6323.96|6323.96|6285.67|6285.67|0
1585134900000|2020-03-25 11:15:00|6320.69|6320.69|6329.8|6329.8|6342.68|6342.68|6318.25|6318.25|0
1585135200000|2020-03-25 11:20:00|6328.39|6328.39|6311.35|6311.35|6329.12|6329.12|6311.35|6311.35|0
1585135500000|2020-03-25 11:25:00|6314.26|6314.26|6292.49|6292.49|6317.42|6317.42|6292.49|6292.49|0
1585135800000|2020-03-25 11:30:00|6295.4|6295.4|6253.55|6253.55|6300.08|6300.08|6253.55|6253.55|0
1585136100000|2020-03-25 11:35:00|6253.44|6253.44|6270.13|6270.13|6282.61|6282.61|6251.83|6251.83|0
1585136400000|2020-03-25 11:40:00|6268.19|6268.19|6305.85|6305.85|6305.85|6305.85|6267.22|6267.22|0
1585136700000|2020-03-25 11:45:00|6306.76|6306.76|6301.8|6301.8|6314.96|6314.96|6289.78|6289.78|0
1585137000000|2020-03-25 11:50:00|6303.74|6303.74|6301.74|6301.74|6307.84|6307.84|6295.27|6295.27|0
1585137300000|2020-03-25 11:55:00|6301.1|6301.1|6346.51|6346.51|6346.51|6346.51|6288.62|6288.62|0
1585137600000|2020-03-25 12:00:00|6346.89|6346.89|6347.26|6347.26|6354.08|6354.08|6325.17|6325.17|0
1585137900000|2020-03-25 12:05:00|6345.98|6345.98|6345.34|6345.34|6346.68|6346.68|6324.37|6324.37|0
1585138200000|2020-03-25 12:10:00|6344.85|6344.85|6370.97|6370.97|6375.24|6375.24|6344.85|6344.85|0
1585138500000|2020-03-25 12:15:00|6371.34|6371.34|6350.82|6350.82|6379.22|6379.22|6346.51|6346.51|0
1585138800000|2020-03-25 12:20:00|6351.33|6351.33|6323.4|6323.4|6359.62|6359.62|6318.59|6318.59|0
1585139100000|2020-03-25 12:25:00|6324.01|6324.01|6320.41|6320.41|6327.18|6327.18|6309.35|6309.35|0
1585139400000|2020-03-25 12:30:00|6320.66|6320.66|6318.1|6318.1|6327.57|6327.57|6313.27|6313.27|0
1585139700000|2020-03-25 12:35:00|6318.61|6318.61|6305.36|6305.36|6340.6|6340.6|6304.39|6304.39|0
1585140000000|2020-03-25 12:40:00|6304.96|6304.96|6304.96|6304.96|6324.36|6324.36|6301.16|6301.16|0
1585140300000|2020-03-25 12:45:00|6307.86|6307.86|6288.31|6288.31|6309.3|6309.3|6277.17|6277.17|0
1585140600000|2020-03-25 12:50:00|6288.2|6288.2|6301.18|6301.18|6321.18|6321.18|6288.2|6288.2|0
1585140900000|2020-03-25 12:55:00|6301.03|6301.03|6311.53|6311.53|6312.93|6312.93|6299.72|6299.72|0
1585141200000|2020-03-25 13:00:00|6311.42|6311.42|6318.43|6318.43|6318.43|6318.43|6303.47|6303.47|0
1585141500000|2020-03-25 13:05:00|6318.8|6318.8|6330.45|6330.45|6333.53|6333.53|6310.05|6310.05|0
1585141800000|2020-03-25 13:10:00|6330.97|6330.97|6359.23|6359.23|6359.97|6359.97|6321.7|6321.7|0
1585142100000|2020-03-25 13:15:00|6356.32|6356.32|6334.62|6334.62|6356.32|6356.32|6322.69|6322.69|0
1585142400000|2020-03-25 13:20:00|6335|6335|6310.74|6310.74|6336.71|6336.71|6301.29|6301.29|0
1585142700000|2020-03-25 13:25:00|6312.67|6312.67|6319.16|6319.16|6336.46|6336.46|6307.32|6307.32|0
1585143000000|2020-03-25 13:30:00|6318.19|6318.19|6324.47|6324.47|6331.95|6331.95|6291.76|6291.76|0
1585143300000|2020-03-25 13:35:00|6323.5|6323.5|6345.54|6345.54|6345.54|6345.54|6317.49|6317.49|0
1585143600000|2020-03-25 13:40:00|6346.44|6346.44|6329.97|6329.97|6347.61|6347.61|6325.6|6325.6|0
1585143900000|2020-03-25 13:45:00|6330.13|6330.13|6316.63|6316.63|6337.91|6337.91|6316.63|6316.63|0
1585144200000|2020-03-25 13:50:00|6316.5|6316.5|6300.12|6300.12|6329.41|6329.41|6295.04|6295.04|0
1585144500000|2020-03-25 13:55:00|6301.36|6301.36|6287.04|6287.04|6318.31|6318.31|6287.04|6287.04|0
1585144800000|2020-03-25 14:00:00|6286.07|6286.07|6309.45|6309.45|6313.79|6313.79|6286.07|6286.07|0
1585145100000|2020-03-25 14:05:00|6310.42|6310.42|6311.33|6311.33|6329.26|6329.26|6293.5|6293.5|0
1585145400000|2020-03-25 14:10:00|6311.23|6311.23|6302.76|6302.76|6316.29|6316.29|6282.84|6282.84|0
1585145700000|2020-03-25 14:15:00|6305.67|6305.67|6327.46|6327.46|6340.96|6340.96|6305.67|6305.67|0
1585146000000|2020-03-25 14:20:00|6328.43|6328.43|6353.09|6353.09|6361.43|6361.43|6324.08|6324.08|0
1585146300000|2020-03-25 14:25:00|6353.58|6353.58|6373.69|6373.69|6374.42|6374.42|6335.16|6335.16|0
1585146600000|2020-03-25 14:30:00|6374.21|6374.21|6391.12|6391.12|6391.6|6391.6|6369.63|6369.63|0
1585146900000|2020-03-25 14:35:00|6394.02|6394.02|6392.62|6392.62|6404.06|6404.06|6390.91|6390.91|0
1585147200000|2020-03-25 14:40:00|6393.43|6393.43|6388.66|6388.66|6399.63|6399.63|6375.43|6375.43|0
1585147500000|2020-03-25 14:45:00|6388.91|6388.91|6383.62|6383.62|6400.79|6400.79|6367.73|6367.73|0
1585147800000|2020-03-25 14:50:00|6383.24|6383.24|6398.37|6398.37|6404.05|6404.05|6381.44|6381.44|0
1585148100000|2020-03-25 14:55:00|6398.55|6398.55|6430.43|6430.43|6440.02|6440.02|6398.07|6398.07|0
1585148400000|2020-03-25 15:00:00|6430.04|6430.04|6427.22|6427.22|6445.2|6445.2|6414.42|6414.42|0
1585148700000|2020-03-25 15:05:00|6427.47|6427.47|6464.02|6464.02|6468.84|6468.84|6420.65|6420.65|0
1585149000000|2020-03-25 15:10:00|6464.99|6464.99|6450.4|6450.4|6466.32|6466.32|6442.42|6442.42|0
1585149300000|2020-03-25 15:15:00|6450.17|6450.17|6450.9|6450.9|6460.6|6460.6|6440.16|6440.16|0
1585149600000|2020-03-25 15:20:00|6450.4|6450.4|6438.03|6438.03|6455.21|6455.21|6424.76|6424.76|0
1585149900000|2020-03-25 15:25:00|6439.97|6439.97|6445.52|6445.52|6468.03|6468.03|6439.97|6439.97|0
1585150200000|2020-03-25 15:30:00|6445.13|6445.13|6435.96|6435.96|6450.99|6450.99|6424.99|6424.99|0
1585150500000|2020-03-25 15:35:00|6435.78|6435.78|6411.33|6411.33|6435.78|6435.78|6407.12|6407.12|0
1585150800000|2020-03-25 15:40:00|6410.7|6410.7|6399.36|6399.36|6416.99|6416.99|6391.91|6391.91|0
1585151100000|2020-03-25 15:45:00|6399.13|6399.13|6408.16|6408.16|6417.64|6417.64|6393.59|6393.59|0
1585151400000|2020-03-25 15:50:00|6408.35|6408.35|6391.8|6391.8|6410.75|6410.75|6382.68|6382.68|0
1585151700000|2020-03-25 15:55:00|6392.77|6392.77|6396.42|6396.42|6405.06|6405.06|6387.41|6387.41|0
1585152000000|2020-03-25 16:00:00|6396.55|6396.55|6422.54|6422.54|6425.71|6425.71|6391|6391|0
1585152300000|2020-03-25 16:05:00|6422.15|6422.15|6401.42|6401.42|6422.15|6422.15|6396.71|6396.71|0
1585152600000|2020-03-25 16:10:00|6401.66|6401.66|6430.07|6430.07|6430.07|6430.07|6399.15|6399.15|0
1585152900000|2020-03-25 16:15:00|6430.31|6430.31|6475.15|6475.15|6475.36|6475.36|6429.15|6429.15|0
1585153200000|2020-03-25 16:20:00|6474.18|6474.18|6459.26|6459.26|6477.34|6477.34|6442.86|6442.86|0
1585153500000|2020-03-25 16:25:00|6459.51|6459.51|6454.17|6454.17|6468.17|6468.17|6447.6|6447.6|0
1585210500000|2020-03-26 08:15:00|6397.3|6397.3|6381.53|6381.53|6412.27|6412.27|6381.53|6381.53|0
1585210800000|2020-03-26 08:20:00|6381.68|6381.68|6390.9|6390.9|6401.65|6401.65|6373.8|6373.8|0
1585211100000|2020-03-26 08:25:00|6393.81|6393.81|6400.64|6400.64|6423.49|6423.49|6393.81|6393.81|0
1585211400000|2020-03-26 08:30:00|6403.55|6403.55|6439.25|6439.25|6441.57|6441.57|6401.15|6401.15|0
1585211700000|2020-03-26 08:35:00|6443.12|6443.12|6421.67|6421.67|6446.52|6446.52|6409.92|6409.92|0
1585212000000|2020-03-26 08:40:00|6420.7|6420.7|6424.19|6424.19|6428.15|6428.15|6403.23|6403.23|0
1585212300000|2020-03-26 08:45:00|6425.16|6425.16|6436.28|6436.28|6436.28|6436.28|6412.21|6412.21|0
1585212600000|2020-03-26 08:50:00|6435.31|6435.31|6424.5|6424.5|6438.71|6438.71|6412.64|6412.64|0
1585212900000|2020-03-26 08:55:00|6421.59|6421.59|6447.77|6447.77|6447.88|6447.88|6399.45|6399.45|0
1585213200000|2020-03-26 09:00:00|6445.84|6445.84|6430.58|6430.58|6447.26|6447.26|6424.62|6424.62|0
1585213500000|2020-03-26 09:05:00|6430.76|6430.76|6411.07|6411.07|6439.9|6439.9|6409.24|6409.24|0
1585213800000|2020-03-26 09:10:00|6410.75|6410.75|6394.77|6394.77|6429.18|6429.18|6394.07|6394.07|0
1585214100000|2020-03-26 09:15:00|6393.04|6393.04|6399.71|6399.71|6412.58|6412.58|6390.58|6390.58|0
1585214400000|2020-03-26 09:20:00|6399.44|6399.44|6403.09|6403.09|6406.31|6406.31|6390.22|6390.22|0
1585214700000|2020-03-26 09:25:00|6403.9|6403.9|6392.45|6392.45|6408.64|6408.64|6387.84|6387.84|0
1585215000000|2020-03-26 09:30:00|6392.55|6392.55|6397.72|6397.72|6407.42|6407.42|6392.42|6392.42|0
1585215300000|2020-03-26 09:35:00|6399.66|6399.66|6426.42|6426.42|6427.45|6427.45|6398.42|6398.42|0
1585215600000|2020-03-26 09:40:00|6426.35|6426.35|6423.82|6423.82|6431.9|6431.9|6419.3|6419.3|0
1585215900000|2020-03-26 09:45:00|6424.79|6424.79|6443.13|6443.13|6448.91|6448.91|6422.29|6422.29|0
1585216200000|2020-03-26 09:50:00|6443.82|6443.82|6434.94|6434.94|6446.75|6446.75|6434.69|6434.69|0
1585216500000|2020-03-26 09:55:00|6435.19|6435.19|6450.73|6450.73|6452.67|6452.67|6435.19|6435.19|0
1585216800000|2020-03-26 10:00:00|6450.97|6450.97|6460.49|6460.49|6462.48|6462.48|6450.89|6450.89|0
1585217100000|2020-03-26 10:05:00|6461.46|6461.46|6469.9|6469.9|6470.93|6470.93|6457.23|6457.23|0
1585217400000|2020-03-26 10:10:00|6468.93|6468.93|6464.36|6464.36|6471.32|6471.32|6454.15|6454.15|0
1585217700000|2020-03-26 10:15:00|6463.64|6463.64|6459.43|6459.43|6465.91|6465.91|6453.09|6453.09|0
1585218000000|2020-03-26 10:20:00|6460.06|6460.06|6460.87|6460.87|6461.92|6461.92|6453.53|6453.53|0
1585218300000|2020-03-26 10:25:00|6460.49|6460.49|6467.12|6467.12|6472.78|6472.78|6460.11|6460.11|0
1585218600000|2020-03-26 10:30:00|6467.03|6467.03|6491.13|6491.13|6495.01|6495.01|6465.96|6465.96|0
1585218900000|2020-03-26 10:35:00|6490.67|6490.67|6493.11|6493.11|6493.62|6493.62|6479.86|6479.86|0
1585219200000|2020-03-26 10:40:00|6492.98|6492.98|6483.9|6483.9|6497.9|6497.9|6483.9|6483.9|0
1585219500000|2020-03-26 10:45:00|6484.2|6484.2|6516.09|6516.09|6521|6521|6484.2|6484.2|0
1585219800000|2020-03-26 10:50:00|6516.59|6516.59|6526.55|6526.55|6529.06|6529.06|6515.76|6515.76|0
1585220100000|2020-03-26 10:55:00|6526.37|6526.37|6544.74|6544.74|6544.74|6544.74|6522.07|6522.07|0
1585220400000|2020-03-26 11:00:00|6545.02|6545.02|6530.14|6530.14|6551.79|6551.79|6526.82|6526.82|0
1585220700000|2020-03-26 11:05:00|6530.5|6530.5|6521.1|6521.1|6533.58|6533.58|6516.17|6516.17|0
1585221000000|2020-03-26 11:10:00|6521.74|6521.74|6521.57|6521.57|6532.33|6532.33|6520.6|6520.6|0
1585221300000|2020-03-26 11:15:00|6521.25|6521.25|6523.62|6523.62|6528.72|6528.72|6519.94|6519.94|0
1585221600000|2020-03-26 11:20:00|6524.11|6524.11|6521.51|6521.51|6531.78|6531.78|6521.01|6521.01|0
1585221900000|2020-03-26 11:25:00|6521.69|6521.69|6520.9|6520.9|6529.1|6529.1|6518.44|6518.44|0
1585222200000|2020-03-26 11:30:00|6520.41|6520.41|6534.58|6534.58|6534.58|6534.58|6518.47|6518.47|0
1585222500000|2020-03-26 11:35:00|6532.64|6532.64|6519.47|6519.47|6534.83|6534.83|6518.27|6518.27|0
1585222800000|2020-03-26 11:40:00|6518.5|6518.5|6509.07|6509.07|6518.5|6518.5|6501.64|6501.64|0
1585223100000|2020-03-26 11:45:00|6508.99|6508.99|6503.52|6503.52|6512.09|6512.09|6501.4|6501.4|0
1585223400000|2020-03-26 11:50:00|6503.8|6503.8|6509.34|6509.34|6511.12|6511.12|6499.79|6499.79|0
1585223700000|2020-03-26 11:55:00|6509.83|6509.83|6541.8|6541.8|6541.8|6541.8|6506.62|6506.62|0
1585224000000|2020-03-26 12:00:00|6542.86|6542.86|6531.36|6531.36|6542.86|6542.86|6512.71|6512.71|0
1585224300000|2020-03-26 12:05:00|6531.11|6531.11|6509.43|6509.43|6532.47|6532.47|6507.9|6507.9|0
1585224600000|2020-03-26 12:10:00|6510.08|6510.08|6489.79|6489.79|6510.08|6510.08|6488.45|6488.45|0
1585224900000|2020-03-26 12:15:00|6489.18|6489.18|6502.39|6502.39|6504.17|6504.17|6478.28|6478.28|0
1585225200000|2020-03-26 12:20:00|6499.48|6499.48|6483.86|6483.86|6506.82|6506.82|6482.47|6482.47|0
1585225500000|2020-03-26 12:25:00|6482.89|6482.89|6484.67|6484.67|6494.21|6494.21|6473.88|6473.88|0
1585225800000|2020-03-26 12:30:00|6484.4|6484.4|6510.48|6510.48|6514.08|6514.08|6468.57|6468.57|0
1585226100000|2020-03-26 12:35:00|6510.23|6510.23|6502.83|6502.83|6516.62|6516.62|6496.71|6496.71|0
1585226400000|2020-03-26 12:40:00|6502.88|6502.88|6499.66|6499.66|6520.92|6520.92|6499.66|6499.66|0
1585226700000|2020-03-26 12:45:00|6498.86|6498.86|6518.63|6518.63|6519.91|6519.91|6498.86|6498.86|0
1585227000000|2020-03-26 12:50:00|6518.86|6518.86|6506.31|6506.31|6526.81|6526.81|6503.72|6503.72|0
1585227300000|2020-03-26 12:55:00|6507.27|6507.27|6528.45|6528.45|6529.05|6529.05|6505.4|6505.4|0
1585227600000|2020-03-26 13:00:00|6528.09|6528.09|6512.62|6512.62|6528.09|6528.09|6512.62|6512.62|0
1585227900000|2020-03-26 13:05:00|6513.59|6513.59|6519.55|6519.55|6523.18|6523.18|6506.42|6506.42|0
1585228200000|2020-03-26 13:10:00|6520.32|6520.32|6524.2|6524.2|6527.81|6527.81|6518.85|6518.85|0
1585228500000|2020-03-26 13:15:00|6524.47|6524.47|6519.17|6519.17|6524.47|6524.47|6501.12|6501.12|0
1585228800000|2020-03-26 13:20:00|6519.08|6519.08|6544.79|6544.79|6544.79|6544.79|6512.05|6512.05|0
1585229100000|2020-03-26 13:25:00|6545.11|6545.11|6549.52|6549.52|6565.33|6565.33|6545.11|6545.11|0
1585229400000|2020-03-26 13:30:00|6553.39|6553.39|6575.56|6575.56|6582.57|6582.57|6550.35|6550.35|0
1585229700000|2020-03-26 13:35:00|6575.51|6575.51|6594.69|6594.69|6602.69|6602.69|6572.57|6572.57|0
1585230000000|2020-03-26 13:40:00|6598.57|6598.57|6611.1|6611.1|6616.19|6616.19|6594.08|6594.08|0
1585230300000|2020-03-26 13:45:00|6614.27|6614.27|6603.65|6603.65|6614.29|6614.29|6596.27|6596.27|0
1585230600000|2020-03-26 13:50:00|6603.01|6603.01|6595.58|6595.58|6603.01|6603.01|6575.76|6575.76|0
1585230900000|2020-03-26 13:55:00|6595.74|6595.74|6606.47|6606.47|6613.82|6613.82|6595.74|6595.74|0
1585231200000|2020-03-26 14:00:00|6606.85|6606.85|6592.91|6592.91|6606.94|6606.94|6581.83|6581.83|0
1585231500000|2020-03-26 14:05:00|6593.01|6593.01|6600.9|6600.9|6601.22|6601.22|6585.72|6585.72|0
1585231800000|2020-03-26 14:10:00|6601.35|6601.35|6587.92|6587.92|6603.79|6603.79|6582.86|6582.86|0
1585232100000|2020-03-26 14:15:00|6587.29|6587.29|6612.46|6612.46|6612.46|6612.46|6577.31|6577.31|0
1585232400000|2020-03-26 14:20:00|6614.55|6614.55|6624.16|6624.16|6631.08|6631.08|6609.15|6609.15|0
1585232700000|2020-03-26 14:25:00|6625.63|6625.63|6629.85|6629.85|6636.22|6636.22|6619.54|6619.54|0
1585233000000|2020-03-26 14:30:00|6626.94|6626.94|6658.07|6658.07|6665.49|6665.49|6622.76|6622.76|0
1585233300000|2020-03-26 14:35:00|6657.82|6657.82|6632.36|6632.36|6658.3|6658.3|6627.61|6627.61|0
1585233600000|2020-03-26 14:40:00|6632.87|6632.87|6642.62|6642.62|6643.59|6643.59|6620.43|6620.43|0
1585233900000|2020-03-26 14:45:00|6642.37|6642.37|6634.79|6634.79|6650.73|6650.73|6617.09|6617.09|0
1585234200000|2020-03-26 14:50:00|6635.25|6635.25|6622.7|6622.7|6642.23|6642.23|6617.24|6617.24|0
1585234500000|2020-03-26 14:55:00|6620.22|6620.22|6618.28|6618.28|6627.85|6627.85|6607.59|6607.59|0
1585234800000|2020-03-26 15:00:00|6619.71|6619.71|6616.9|6616.9|6625.58|6625.58|6606.87|6606.87|0
1585235100000|2020-03-26 15:05:00|6616.65|6616.65|6612.65|6612.65|6625|6625|6608.26|6608.26|0
1585235400000|2020-03-26 15:10:00|6613.26|6613.26|6634.03|6634.03|6640.12|6640.12|6611.12|6611.12|0
1585235700000|2020-03-26 15:15:00|6633.76|6633.76|6654.01|6654.01|6654.17|6654.17|6633.76|6633.76|0
1585236000000|2020-03-26 15:20:00|6653.11|6653.11|6661.53|6661.53|6670.16|6670.16|6649.96|6649.96|0
1585236300000|2020-03-26 15:25:00|6662.03|6662.03|6677.09|6677.09|6677.99|6677.99|6659.92|6659.92|0
1585236600000|2020-03-26 15:30:00|6677.22|6677.22|6698.31|6698.31|6701.95|6701.95|6675.64|6675.64|0
1585236900000|2020-03-26 15:35:00|6697.59|6697.59|6692.47|6692.47|6710.52|6710.52|6692.47|6692.47|0
1585237200000|2020-03-26 15:40:00|6693.44|6693.44|6710.59|6710.59|6710.59|6710.59|6693.44|6693.44|0
1585237500000|2020-03-26 15:45:00|6710.35|6710.35|6695.06|6695.06|6710.35|6710.35|6691.14|6691.14|0
1585237800000|2020-03-26 15:50:00|6697|6697|6701.03|6701.03|6707.34|6707.34|6693.72|6693.72|0
1585238100000|2020-03-26 15:55:00|6700.92|6700.92|6684.22|6684.22|6700.92|6700.92|6675.5|6675.5|0
1585238400000|2020-03-26 16:00:00|6684.49|6684.49|6700.05|6700.05|6705.91|6705.91|6684.49|6684.49|0
1585238700000|2020-03-26 16:05:00|6699.08|6699.08|6692.61|6692.61|6705.75|6705.75|6683.8|6683.8|0
1585239000000|2020-03-26 16:10:00|6692.54|6692.54|6695.69|6695.69|6702.82|6702.82|6688.98|6688.98|0
1585239300000|2020-03-26 16:15:00|6696.08|6696.08|6689.83|6689.83|6700.74|6700.74|6683.16|6683.16|0
1585239600000|2020-03-26 16:20:00|6691.11|6691.11|6730.63|6730.63|6737.26|6737.26|6687.42|6687.42|0
1585239900000|2020-03-26 16:25:00|6731.6|6731.6|6752.84|6752.84|6763.33|6763.33|6731.6|6731.6|0
1585296900000|2020-03-27 08:15:00|6654.35|6654.35|6634.42|6634.42|6666.45|6666.45|6632.53|6632.53|0
1585297200000|2020-03-27 08:20:00|6633.45|6633.45|6607.81|6607.81|6633.53|6633.53|6591.92|6591.92|0
1585297500000|2020-03-27 08:25:00|6607.99|6607.99|6615.11|6615.11|6617.32|6617.32|6591.05|6591.05|0
1585297800000|2020-03-27 08:30:00|6616.22|6616.22|6597.57|6597.57|6623.42|6623.42|6596.48|6596.48|0
1585298100000|2020-03-27 08:35:00|6604.35|6604.35|6589.74|6589.74|6614.58|6614.58|6575.98|6575.98|0
1585298400000|2020-03-27 08:40:00|6591.12|6591.12|6574.72|6574.72|6594.12|6594.12|6574.72|6574.72|0
1585298700000|2020-03-27 08:45:00|6573.98|6573.98|6574.95|6574.95|6587.14|6587.14|6564.07|6564.07|0
1585299000000|2020-03-27 08:50:00|6573.96|6573.96|6562.65|6562.65|6573.96|6573.96|6556.08|6556.08|0
1585299300000|2020-03-27 08:55:00|6561.68|6561.68|6554.18|6554.18|6567.78|6567.78|6551.83|6551.83|0
1585299600000|2020-03-27 09:00:00|6553.71|6553.71|6562.46|6562.46|6579.12|6579.12|6553.71|6553.71|0
1585299900000|2020-03-27 09:05:00|6559.55|6559.55|6555.87|6555.87|6565.89|6565.89|6542.51|6542.51|0
1585300200000|2020-03-27 09:10:00|6554.9|6554.9|6545.27|6545.27|6557.81|6557.81|6541.47|6541.47|0
1585300500000|2020-03-27 09:15:00|6544.8|6544.8|6550.2|6550.2|6561.57|6561.57|6543.06|6543.06|0
1585300800000|2020-03-27 09:20:00|6550.04|6550.04|6528.63|6528.63|6550.04|6550.04|6528.59|6528.59|0
1585301100000|2020-03-27 09:25:00|6527.66|6527.66|6532.3|6532.3|6535.7|6535.7|6514.55|6514.55|0
1585301400000|2020-03-27 09:30:00|6531.74|6531.74|6526.07|6526.07|6539.88|6539.88|6525.86|6525.86|0
1585301700000|2020-03-27 09:35:00|6526.15|6526.15|6537.16|6537.16|6539.67|6539.67|6524.21|6524.21|0
1585302000000|2020-03-27 09:40:00|6537.66|6537.66|6545.31|6545.31|6554.27|6554.27|6537.66|6537.66|0
1585302300000|2020-03-27 09:45:00|6542.4|6542.4|6554.12|6554.12|6555.15|6555.15|6542.4|6542.4|0
1585302600000|2020-03-27 09:50:00|6553.66|6553.66|6544.62|6544.62|6558.02|6558.02|6543.59|6543.59|0
1585302900000|2020-03-27 09:55:00|6544.73|6544.73|6523.38|6523.38|6545.19|6545.19|6523.38|6523.38|0
1585303200000|2020-03-27 10:00:00|6524.35|6524.35|6514.34|6514.34|6524.35|6524.35|6513.35|6513.35|0
1585303500000|2020-03-27 10:05:00|6513.68|6513.68|6508.38|6508.38|6516.54|6516.54|6503.46|6503.46|0
1585303800000|2020-03-27 10:10:00|6507.41|6507.41|6504.63|6504.63|6509.35|6509.35|6500.55|6500.55|0
1585304100000|2020-03-27 10:15:00|6504.54|6504.54|6524.66|6524.66|6526.27|6526.27|6504.54|6504.54|0
1585304400000|2020-03-27 10:20:00|6525.02|6525.02|6541.61|6541.61|6546.43|6546.43|6524.23|6524.23|0
1585304700000|2020-03-27 10:25:00|6543.55|6543.55|6564.57|6564.57|6564.97|6564.97|6543.55|6543.55|0
1585305000000|2020-03-27 10:30:00|6564.07|6564.07|6560.33|6560.33|6564.07|6564.07|6546.54|6546.54|0
1585305300000|2020-03-27 10:35:00|6558.4|6558.4|6554.71|6554.71|6571.86|6571.86|6554.64|6554.64|0
1585305600000|2020-03-27 10:40:00|6554.48|6554.48|6555.45|6555.45|6561.23|6561.23|6546.24|6546.24|0
1585305900000|2020-03-27 10:45:00|6555.7|6555.7|6550.9|6550.9|6562.54|6562.54|6548.39|6548.39|0
1585306200000|2020-03-27 10:50:00|6550.44|6550.44|6538.67|6538.67|6551.89|6551.89|6538.67|6538.67|0
1585306500000|2020-03-27 10:55:00|6538.51|6538.51|6518.99|6518.99|6539.66|6539.66|6518.7|6518.7|0
1585306800000|2020-03-27 11:00:00|6520.93|6520.93|6545.89|6545.89|6549.2|6549.2|6520.61|6520.61|0
1585307100000|2020-03-27 11:05:00|6542.98|6542.98|6550.1|6550.1|6553.98|6553.98|6540.13|6540.13|0
1585307400000|2020-03-27 11:10:00|6549.99|6549.99|6560.42|6560.42|6563.13|6563.13|6547.02|6547.02|0
1585307700000|2020-03-27 11:15:00|6560.89|6560.89|6547.37|6547.37|6560.89|6560.89|6539.44|6539.44|0
1585308000000|2020-03-27 11:20:00|6547.09|6547.09|6532.66|6532.66|6551.59|6551.59|6531.8|6531.8|0
1585308300000|2020-03-27 11:25:00|6532.51|6532.51|6512.82|6512.82|6538.11|6538.11|6512.82|6512.82|0
1585308600000|2020-03-27 11:30:00|6512.72|6512.72|6504.42|6504.42|6512.72|6512.72|6498.95|6498.95|0
1585308900000|2020-03-27 11:35:00|6505.06|6505.06|6505.82|6505.82|6511.45|6511.45|6501.84|6501.84|0
1585309200000|2020-03-27 11:40:00|6505.28|6505.28|6501.57|6501.57|6510.98|6510.98|6489.97|6489.97|0
1585309500000|2020-03-27 11:45:00|6502.04|6502.04|6492.43|6492.43|6509.08|6509.08|6492.02|6492.02|0
1585309800000|2020-03-27 11:50:00|6491.46|6491.46|6468.51|6468.51|6491.46|6491.46|6468.51|6468.51|0
1585310100000|2020-03-27 11:55:00|6468.7|6468.7|6472.9|6472.9|6472.9|6472.9|6455.65|6455.65|0
1585310400000|2020-03-27 12:00:00|6474.84|6474.84|6485.91|6485.91|6486.63|6486.63|6470.52|6470.52|0
1585310700000|2020-03-27 12:05:00|6486.16|6486.16|6483.49|6483.49|6486.75|6486.75|6476.84|6476.84|0
1585311000000|2020-03-27 12:10:00|6484.23|6484.23|6452.62|6452.62|6484.23|6484.23|6451.26|6451.26|0
1585311300000|2020-03-27 12:15:00|6452.17|6452.17|6445.24|6445.24|6458.54|6458.54|6440.46|6440.46|0
1585311600000|2020-03-27 12:20:00|6447.18|6447.18|6431.41|6431.41|6452.5|6452.5|6431.11|6431.11|0
1585311900000|2020-03-27 12:25:00|6432.38|6432.38|6452.6|6452.6|6455.47|6455.47|6432.38|6432.38|0
1585312200000|2020-03-27 12:30:00|6453.95|6453.95|6462.57|6462.57|6462.57|6462.57|6453.41|6453.41|0
1585312500000|2020-03-27 12:35:00|6460.63|6460.63|6448.17|6448.17|6463.54|6463.54|6448.17|6448.17|0
1585312800000|2020-03-27 12:40:00|6450.11|6450.11|6454.87|6454.87|6458.95|6458.95|6446.01|6446.01|0
1585313100000|2020-03-27 12:45:00|6454.71|6454.71|6425.91|6425.91|6454.71|6454.71|6424.94|6424.94|0
1585313400000|2020-03-27 12:50:00|6425.6|6425.6|6415.58|6415.58|6425.6|6425.6|6410.24|6410.24|0
1585313700000|2020-03-27 12:55:00|6415.42|6415.42|6412.82|6412.82|6419.45|6419.45|6404.38|6404.38|0
1585314000000|2020-03-27 13:00:00|6413.31|6413.31|6398.11|6398.11|6414.04|6414.04|6398.11|6398.11|0
1585314300000|2020-03-27 13:05:00|6398.02|6398.02|6400.32|6400.32|6402.86|6402.86|6389.14|6389.14|0
1585314600000|2020-03-27 13:10:00|6402.26|6402.26|6384.43|6384.43|6410.02|6410.02|6384.06|6384.06|0
1585314900000|2020-03-27 13:15:00|6384.93|6384.93|6400.27|6400.27|6403.91|6403.91|6384.93|6384.93|0
1585315200000|2020-03-27 13:20:00|6400.52|6400.52|6407.05|6407.05|6409.6|6409.6|6399.1|6399.1|0
1585315500000|2020-03-27 13:25:00|6406.56|6406.56|6432.97|6432.97|6432.97|6432.97|6406.56|6406.56|0
1585315800000|2020-03-27 13:30:00|6433.94|6433.94|6422.65|6422.65|6433.94|6433.94|6414.05|6414.05|0
1585316100000|2020-03-27 13:35:00|6423.64|6423.64|6433.39|6433.39|6450.64|6450.64|6421.02|6421.02|0
1585316400000|2020-03-27 13:40:00|6432.5|6432.5|6418.44|6418.44|6432.5|6432.5|6409.3|6409.3|0
1585316700000|2020-03-27 13:45:00|6418.19|6418.19|6426.66|6426.66|6428.14|6428.14|6410.86|6410.86|0
1585317000000|2020-03-27 13:50:00|6428.59|6428.59|6419|6419|6450.05|6450.05|6418.89|6418.89|0
1585317300000|2020-03-27 13:55:00|6420.94|6420.94|6432.01|6432.01|6445.57|6445.57|6420.94|6420.94|0
1585317600000|2020-03-27 14:00:00|6431.73|6431.73|6409.31|6409.31|6431.73|6431.73|6409.09|6409.09|0
1585317900000|2020-03-27 14:05:00|6409.4|6409.4|6424.26|6424.26|6428.36|6428.36|6405.72|6405.72|0
1585318200000|2020-03-27 14:10:00|6424.58|6424.58|6430.22|6430.22|6434.33|6434.33|6418.14|6418.14|0
1585318500000|2020-03-27 14:15:00|6429.77|6429.77|6409.58|6409.58|6430.11|6430.11|6409.49|6409.49|0
1585318800000|2020-03-27 14:20:00|6409|6409|6407.43|6407.43|6417.01|6417.01|6398.9|6398.9|0
1585319100000|2020-03-27 14:25:00|6408.4|6408.4|6399.89|6399.89|6415.85|6415.85|6397.12|6397.12|0
1585319400000|2020-03-27 14:30:00|6400.25|6400.25|6374.16|6374.16|6406.68|6406.68|6372.5|6372.5|0
1585319700000|2020-03-27 14:35:00|6375.13|6375.13|6379.74|6379.74|6398.46|6398.46|6366.91|6366.91|0
1585320000000|2020-03-27 14:40:00|6379.43|6379.43|6369.54|6369.54|6384.18|6384.18|6369.09|6369.09|0
1585320300000|2020-03-27 14:45:00|6368.57|6368.57|6349.44|6349.44|6368.57|6368.57|6335.16|6335.16|0
1585320600000|2020-03-27 14:50:00|6348.47|6348.47|6362.45|6362.45|6365.07|6365.07|6343.15|6343.15|0
1585320900000|2020-03-27 14:55:00|6362.75|6362.75|6349|6349|6366.3|6366.3|6348.99|6348.99|0
1585321200000|2020-03-27 15:00:00|6348.03|6348.03|6399.76|6399.76|6399.76|6399.76|6348.03|6348.03|0
1585321500000|2020-03-27 15:05:00|6399.67|6399.67|6433.56|6433.56|6433.56|6433.56|6393.02|6393.02|0
1585321800000|2020-03-27 15:10:00|6432.59|6432.59|6468.46|6468.46|6470.22|6470.22|6430.58|6430.58|0
1585322100000|2020-03-27 15:15:00|6470.39|6470.39|6476.82|6476.82|6491.31|6491.31|6465.9|6465.9|0
1585322400000|2020-03-27 15:20:00|6476.67|6476.67|6501.72|6501.72|6501.72|6501.72|6466.11|6466.11|0
1585322700000|2020-03-27 15:25:00|6500.75|6500.75|6506.49|6506.49|6529.79|6529.79|6499.19|6499.19|0
1585323000000|2020-03-27 15:30:00|6507.98|6507.98|6511.79|6511.79|6517.28|6517.28|6500.62|6500.62|0
1585323300000|2020-03-27 15:35:00|6513.02|6513.02|6501.02|6501.02|6529.3|6529.3|6495.92|6495.92|0
1585323600000|2020-03-27 15:40:00|6499.99|6499.99|6492.25|6492.25|6508.12|6508.12|6480.11|6480.11|0
1585323900000|2020-03-27 15:45:00|6492.38|6492.38|6471.67|6471.67|6496.19|6496.19|6465.84|6465.84|0
1585324200000|2020-03-27 15:50:00|6472.64|6472.64|6490.95|6490.95|6490.95|6490.95|6472.64|6472.64|0
1585324500000|2020-03-27 15:55:00|6491.69|6491.69|6491.13|6491.13|6506.98|6506.98|6490.31|6490.31|0
1585324800000|2020-03-27 16:00:00|6490.16|6490.16|6485.09|6485.09|6498.17|6498.17|6480.53|6480.53|0
1585325100000|2020-03-27 16:05:00|6484.6|6484.6|6466.03|6466.03|6495.25|6495.25|6461.96|6461.96|0
1585325400000|2020-03-27 16:10:00|6465.06|6465.06|6469.79|6469.79|6472.96|6472.96|6460.36|6460.36|0
1585325700000|2020-03-27 16:15:00|6469.94|6469.94|6480.75|6480.75|6483.01|6483.01|6463|6463|0
1585326000000|2020-03-27 16:20:00|6481.54|6481.54|6465.38|6465.38|6484.47|6484.47|6463.41|6463.41|0
1585326300000|2020-03-27 16:25:00|6465.46|6465.46|6490.87|6490.87|6495.33|6495.33|6462.25|6462.25|0
1585552500000|2020-03-30 07:15:00|6493.27|6493.27|6452.71|6452.71|6494.21|6494.21|6447.15|6447.15|0
1585552800000|2020-03-30 07:20:00|6452.57|6452.57|6448.05|6448.05|6468.86|6468.86|6446.01|6446.01|0
1585553100000|2020-03-30 07:25:00|6442.23|6442.23|6421|6421|6442.42|6442.42|6414.8|6414.8|0
1585553400000|2020-03-30 07:30:00|6421.36|6421.36|6412.35|6412.35|6431.63|6431.63|6403.64|6403.64|0
1585553700000|2020-03-30 07:35:00|6414.66|6414.66|6384.9|6384.9|6414.66|6414.66|6384.52|6384.52|0
1585554000000|2020-03-30 07:40:00|6384.41|6384.41|6357.02|6357.02|6386.38|6386.38|6345.8|6345.8|0
1585554300000|2020-03-30 07:45:00|6357.39|6357.39|6343.39|6343.39|6359.07|6359.07|6333.52|6333.52|0
1585554600000|2020-03-30 07:50:00|6341.2|6341.2|6327.49|6327.49|6348.39|6348.39|6327.49|6327.49|0
1585554900000|2020-03-30 07:55:00|6327.33|6327.33|6311.98|6311.98|6331.84|6331.84|6305.84|6305.84|0
1585555200000|2020-03-30 08:00:00|6312.61|6312.61|6358|6358|6365.83|6365.83|6310.91|6310.91|0
1585555500000|2020-03-30 08:05:00|6360.91|6360.91|6382.39|6382.39|6383.88|6383.88|6347.06|6347.06|0
1585555800000|2020-03-30 08:10:00|6381.96|6381.96|6393.57|6393.57|6393.57|6393.57|6366.1|6366.1|0
1585556100000|2020-03-30 08:15:00|6394.42|6394.42|6376.89|6376.89|6396.61|6396.61|6370.35|6370.35|0
1585556400000|2020-03-30 08:20:00|6377.43|6377.43|6352.1|6352.1|6381.42|6381.42|6347.68|6347.68|0
1585556700000|2020-03-30 08:25:00|6351.1|6351.1|6353.68|6353.68|6359.98|6359.98|6341.74|6341.74|0
1585557000000|2020-03-30 08:30:00|6353.63|6353.63|6366.39|6366.39|6373.64|6373.64|6346.31|6346.31|0
1585557300000|2020-03-30 08:35:00|6367.01|6367.01|6366.32|6366.32|6372.58|6372.58|6352.57|6352.57|0
1585557600000|2020-03-30 08:40:00|6366.13|6366.13|6400.19|6400.19|6400.91|6400.91|6361.89|6361.89|0
1585557900000|2020-03-30 08:45:00|6400.7|6400.7|6404.65|6404.65|6418.51|6418.51|6391.89|6391.89|0
1585558200000|2020-03-30 08:50:00|6404.4|6404.4|6383.74|6383.74|6410.82|6410.82|6379.42|6379.42|0
1585558500000|2020-03-30 08:55:00|6383.84|6383.84|6395.96|6395.96|6398.61|6398.61|6374.88|6374.88|0
1585558800000|2020-03-30 09:00:00|6399.84|6399.84|6402.43|6402.43|6406.92|6406.92|6386.57|6386.57|0
1585559100000|2020-03-30 09:05:00|6402.58|6402.58|6426.41|6426.41|6431.33|6431.33|6402.58|6402.58|0
1585559400000|2020-03-30 09:10:00|6426.68|6426.68|6432.34|6432.34|6443.66|6443.66|6423.02|6423.02|0
1585559700000|2020-03-30 09:15:00|6431.37|6431.37|6422.84|6422.84|6437.58|6437.58|6416.48|6416.48|0
1585560000000|2020-03-30 09:20:00|6423.46|6423.46|6449.77|6449.77|6449.77|6449.77|6423.46|6423.46|0
1585560300000|2020-03-30 09:25:00|6450.74|6450.74|6470.47|6470.47|6470.47|6470.47|6445.57|6445.57|0
1585560600000|2020-03-30 09:30:00|6470.09|6470.09|6463.24|6463.24|6470.09|6470.09|6450.85|6450.85|0
1585560900000|2020-03-30 09:35:00|6462.68|6462.68|6467.05|6467.05|6475.85|6475.85|6457.97|6457.97|0
1585561200000|2020-03-30 09:40:00|6468.31|6468.31|6448.67|6448.67|6475.74|6475.74|6448.67|6448.67|0
1585561500000|2020-03-30 09:45:00|6447.9|6447.9|6439.32|6439.32|6453.25|6453.25|6436.94|6436.94|0
1585561800000|2020-03-30 09:50:00|6439.16|6439.16|6429.01|6429.01|6444.57|6444.57|6429.01|6429.01|0
1585562100000|2020-03-30 09:55:00|6429.54|6429.54|6434.44|6434.44|6440.25|6440.25|6429.54|6429.54|0
1585562400000|2020-03-30 10:00:00|6433.93|6433.93|6443.96|6443.96|6445.03|6445.03|6432.64|6432.64|0
1585562700000|2020-03-30 10:05:00|6444.27|6444.27|6448.71|6448.71|6452.68|6452.68|6439.91|6439.91|0
1585563000000|2020-03-30 10:10:00|6449.2|6449.2|6449.35|6449.35|6455.61|6455.61|6443.95|6443.95|0
1585563300000|2020-03-30 10:15:00|6445.71|6445.71|6424.99|6424.99|6450.14|6450.14|6421.78|6421.78|0
1585563600000|2020-03-30 10:20:00|6424.14|6424.14|6417.44|6417.44|6427.02|6427.02|6416.62|6416.62|0
1585563900000|2020-03-30 10:25:00|6417.4|6417.4|6412.33|6412.33|6417.52|6417.52|6404.98|6404.98|0
1585564200000|2020-03-30 10:30:00|6413.36|6413.36|6420.99|6420.99|6432.64|6432.64|6413.36|6413.36|0
1585564500000|2020-03-30 10:35:00|6420.19|6420.19|6437.68|6437.68|6439.2|6439.2|6418.05|6418.05|0
1585564800000|2020-03-30 10:40:00|6437.91|6437.91|6445.59|6445.59|6445.59|6445.59|6436|6436|0
1585565100000|2020-03-30 10:45:00|6445.34|6445.34|6436.58|6436.58|6451.11|6451.11|6432.22|6432.22|0
1585565400000|2020-03-30 10:50:00|6436.1|6436.1|6427.67|6427.67|6442.64|6442.64|6427.67|6427.67|0
1585565700000|2020-03-30 10:55:00|6427.62|6427.62|6422.88|6422.88|6427.62|6427.62|6416.44|6416.44|0
1585566000000|2020-03-30 11:00:00|6422.18|6422.18|6431.53|6431.53|6432.42|6432.42|6408.81|6408.81|0
1585566300000|2020-03-30 11:05:00|6431.38|6431.38|6441.79|6441.79|6441.79|6441.79|6429.75|6429.75|0
1585566600000|2020-03-30 11:10:00|6440.82|6440.82|6435.17|6435.17|6445.05|6445.05|6429.19|6429.19|0
1585566900000|2020-03-30 11:15:00|6436.14|6436.14|6441.56|6441.56|6444.77|6444.77|6434.95|6434.95|0
1585567200000|2020-03-30 11:20:00|6443.5|6443.5|6441.5|6441.5|6443.5|6443.5|6427.37|6427.37|0
1585567500000|2020-03-30 11:25:00|6440.53|6440.53|6430.38|6430.38|6441.22|6441.22|6426.7|6426.7|0
1585567800000|2020-03-30 11:30:00|6430.13|6430.13|6429.37|6429.37|6436.87|6436.87|6425.7|6425.7|0
1585568100000|2020-03-30 11:35:00|6429.62|6429.62|6439.03|6439.03|6448.51|6448.51|6429.62|6429.62|0
1585568400000|2020-03-30 11:40:00|6438.72|6438.72|6416.99|6416.99|6438.72|6438.72|6410.2|6410.2|0
1585568700000|2020-03-30 11:45:00|6421.59|6421.59|6431.77|6431.77|6432.9|6432.9|6418.34|6418.34|0
1585569000000|2020-03-30 11:50:00|6431.61|6431.61|6441.87|6441.87|6442.89|6442.89|6429.79|6429.79|0
1585569300000|2020-03-30 11:55:00|6441.57|6441.57|6448.87|6448.87|6448.87|6448.87|6440.75|6440.75|0
1585569600000|2020-03-30 12:00:00|6449.03|6449.03|6443.62|6443.62|6454.65|6454.65|6436.92|6436.92|0
1585569900000|2020-03-30 12:05:00|6443.58|6443.58|6459.33|6459.33|6463.99|6463.99|6439.41|6439.41|0
1585570200000|2020-03-30 12:10:00|6459.58|6459.58|6465.26|6465.26|6465.81|6465.81|6451.47|6451.47|0
1585570500000|2020-03-30 12:15:00|6465.41|6465.41|6491.07|6491.07|6491.79|6491.79|6461.58|6461.58|0
1585570800000|2020-03-30 12:20:00|6491.68|6491.68|6499.04|6499.04|6501.54|6501.54|6488.83|6488.83|0
1585571100000|2020-03-30 12:25:00|6499.23|6499.23|6519.85|6519.85|6526.08|6526.08|6499.12|6499.12|0
1585571400000|2020-03-30 12:30:00|6515|6515|6516.61|6516.61|6521.83|6521.83|6511.44|6511.44|0
1585571700000|2020-03-30 12:35:00|6515.86|6515.86|6525.82|6525.82|6527.87|6527.87|6515.86|6515.86|0
1585572000000|2020-03-30 12:40:00|6528.73|6528.73|6543.73|6543.73|6546.72|6546.72|6527.74|6527.74|0
1585572300000|2020-03-30 12:45:00|6543.64|6543.64|6528.38|6528.38|6543.86|6543.86|6528.38|6528.38|0
1585572600000|2020-03-30 12:50:00|6526.44|6526.44|6512.25|6512.25|6526.44|6526.44|6510.76|6510.76|0
1585572900000|2020-03-30 12:55:00|6512.76|6512.76|6515.92|6515.92|6515.92|6515.92|6495.53|6495.53|0
1585573200000|2020-03-30 13:00:00|6516|6516|6513.22|6513.22|6517.56|6517.56|6511.64|6511.64|0
1585573500000|2020-03-30 13:05:00|6517.14|6517.14|6509.09|6509.09|6517.14|6517.14|6506.69|6506.69|0
1585573800000|2020-03-30 13:10:00|6508.82|6508.82|6523.2|6523.2|6525.52|6525.52|6508.37|6508.37|0
1585574100000|2020-03-30 13:15:00|6523.35|6523.35|6504|6504|6524.8|6524.8|6503.96|6503.96|0
1585574400000|2020-03-30 13:20:00|6503.72|6503.72|6505.89|6505.89|6512.19|6512.19|6495.67|6495.67|0
1585574700000|2020-03-30 13:25:00|6505.6|6505.6|6508.39|6508.39|6514.36|6514.36|6502.77|6502.77|0
1585575000000|2020-03-30 13:30:00|6507.15|6507.15|6516.06|6516.06|6533.72|6533.72|6504.3|6504.3|0
1585575300000|2020-03-30 13:35:00|6516.31|6516.31|6501.11|6501.11|6518.25|6518.25|6496.96|6496.96|0
1585575600000|2020-03-30 13:40:00|6501.27|6501.27|6495.95|6495.95|6502.56|6502.56|6487.68|6487.68|0
1585575900000|2020-03-30 13:45:00|6496.19|6496.19|6502.59|6502.59|6504.55|6504.55|6481.73|6481.73|0
1585576200000|2020-03-30 13:50:00|6504.52|6504.52|6515.11|6515.11|6523.95|6523.95|6504.52|6504.52|0
1585576500000|2020-03-30 13:55:00|6515.24|6515.24|6506.62|6506.62|6524.38|6524.38|6506.16|6506.16|0
1585576800000|2020-03-30 14:00:00|6509.53|6509.53|6518.92|6518.92|6518.97|6518.97|6501.74|6501.74|0
1585577100000|2020-03-30 14:05:00|6519.71|6519.71|6523.2|6523.2|6530.61|6530.61|6519.03|6519.03|0
1585577400000|2020-03-30 14:10:00|6522.83|6522.83|6519.95|6519.95|6522.83|6522.83|6505.36|6505.36|0
1585577700000|2020-03-30 14:15:00|6521.49|6521.49|6520.84|6520.84|6525.29|6525.29|6513.91|6513.91|0
1585578000000|2020-03-30 14:20:00|6521|6521|6536.73|6536.73|6536.73|6536.73|6518.69|6518.69|0
1585578300000|2020-03-30 14:25:00|6536.48|6536.48|6539.39|6539.39|6552.77|6552.77|6536.29|6536.29|0
1585578600000|2020-03-30 14:30:00|6532.96|6532.96|6528.09|6528.09|6539.77|6539.77|6527.47|6527.47|0
1585578900000|2020-03-30 14:35:00|6528.04|6528.04|6533.48|6533.48|6545.34|6545.34|6526.98|6526.98|0
1585579200000|2020-03-30 14:40:00|6533.68|6533.68|6525.18|6525.18|6540.63|6540.63|6523.67|6523.67|0
1585579500000|2020-03-30 14:45:00|6525.28|6525.28|6526.17|6526.17|6527.35|6527.35|6519.32|6519.32|0
1585579800000|2020-03-30 14:50:00|6526.55|6526.55|6513.53|6513.53|6527.6|6527.6|6505.88|6505.88|0
1585580100000|2020-03-30 14:55:00|6513.83|6513.83|6520.4|6520.4|6520.4|6520.4|6509.02|6509.02|0
1585580400000|2020-03-30 15:00:00|6520.17|6520.17|6539.32|6539.32|6541.74|6541.74|6518.05|6518.05|0
1585580700000|2020-03-30 15:05:00|6539.16|6539.16|6533.01|6533.01|6546.72|6546.72|6530.22|6530.22|0
1585581000000|2020-03-30 15:10:00|6533.98|6533.98|6550.59|6550.59|6552.99|6552.99|6533.89|6533.89|0
1585581300000|2020-03-30 15:15:00|6548.65|6548.65|6567.42|6567.42|6567.42|6567.42|6548.65|6548.65|0
1585581600000|2020-03-30 15:20:00|6567.51|6567.51|6551.11|6551.11|6570.5|6570.5|6542.8|6542.8|0
1585581900000|2020-03-30 15:25:00|6549.9|6549.9|6558.22|6558.22|6560.03|6560.03|6542.99|6542.99|0
1585638900000|2020-03-31 07:15:00|6688.64|6688.64|6698.7|6698.7|6703.05|6703.05|6672.71|6672.71|0
1585639200000|2020-03-31 07:20:00|6699.49|6699.49|6706.65|6706.65|6716.16|6716.16|6696.2|6696.2|0
1585639500000|2020-03-31 07:25:00|6707.62|6707.62|6723.76|6723.76|6725.23|6725.23|6703.98|6703.98|0
1585639800000|2020-03-31 07:30:00|6724.25|6724.25|6731.52|6731.52|6740.66|6740.66|6716.07|6716.07|0
1585640100000|2020-03-31 07:35:00|6731.41|6731.41|6716.99|6716.99|6739.55|6739.55|6711.96|6711.96|0
1585640400000|2020-03-31 07:40:00|6718.92|6718.92|6721.58|6721.58|6728.16|6728.16|6715.65|6715.65|0
1585640700000|2020-03-31 07:45:00|6720.83|6720.83|6728.43|6728.43|6730.03|6730.03|6712.76|6712.76|0
1585641000000|2020-03-31 07:50:00|6728.95|6728.95|6727.16|6727.16|6736.32|6736.32|6718.61|6718.61|0
1585641300000|2020-03-31 07:55:00|6728.17|6728.17|6718.49|6718.49|6738.23|6738.23|6714.39|6714.39|0
1585641600000|2020-03-31 08:00:00|6717.85|6717.85|6716.95|6716.95|6730.16|6730.16|6711.11|6711.11|0
1585641900000|2020-03-31 08:05:00|6717.46|6717.46|6712.54|6712.54|6723.74|6723.74|6707.42|6707.42|0
1585642200000|2020-03-31 08:10:00|6712.28|6712.28|6709.35|6709.35|6715.14|6715.14|6706|6706|0
1585642500000|2020-03-31 08:15:00|6709.41|6709.41|6701.78|6701.78|6711|6711|6692.16|6692.16|0
1585642800000|2020-03-31 08:20:00|6701.4|6701.4|6692.16|6692.16|6701.4|6701.4|6687.87|6687.87|0
1585643100000|2020-03-31 08:25:00|6692.66|6692.66|6708.18|6708.18|6708.18|6708.18|6688.54|6688.54|0
1585643400000|2020-03-31 08:30:00|6707.93|6707.93|6691.12|6691.12|6709.26|6709.26|6691.12|6691.12|0
1585643700000|2020-03-31 08:35:00|6691.05|6691.05|6694.26|6694.26|6699.17|6699.17|6689.42|6689.42|0
1585644000000|2020-03-31 08:40:00|6693.88|6693.88|6706.46|6706.46|6712.21|6712.21|6693.88|6693.88|0
1585644300000|2020-03-31 08:45:00|6705.9|6705.9|6697.05|6697.05|6705.9|6705.9|6691.04|6691.04|0
1585644600000|2020-03-31 08:50:00|6696.05|6696.05|6687.02|6687.02|6699.67|6699.67|6686.98|6686.98|0
1585644900000|2020-03-31 08:55:00|6686.18|6686.18|6676.16|6676.16|6691.17|6691.17|6674.68|6674.68|0
1585645200000|2020-03-31 09:00:00|6678.09|6678.09|6665.6|6665.6|6682.17|6682.17|6665.1|6665.1|0
1585645500000|2020-03-31 09:05:00|6665.85|6665.85|6655.01|6655.01|6666.22|6666.22|6652.91|6652.91|0
1585645800000|2020-03-31 09:10:00|6654.04|6654.04|6654.69|6654.69|6672.16|6672.16|6650.24|6650.24|0
1585646100000|2020-03-31 09:15:00|6655.63|6655.63|6638.25|6638.25|6658.15|6658.15|6638.25|6638.25|0
1585646400000|2020-03-31 09:20:00|6638.14|6638.14|6625.64|6625.64|6639.05|6639.05|6625.58|6625.58|0
1585646700000|2020-03-31 09:25:00|6624.92|6624.92|6635.24|6635.24|6635.24|6635.24|6622.94|6622.94|0
1585647000000|2020-03-31 09:30:00|6635.51|6635.51|6637.77|6637.77|6640.19|6640.19|6631.48|6631.48|0
1585647300000|2020-03-31 09:35:00|6636.91|6636.91|6640.91|6640.91|6643.38|6643.38|6636.77|6636.77|0
1585647600000|2020-03-31 09:40:00|6641.16|6641.16|6641.19|6641.19|6651.71|6651.71|6640.91|6640.91|0
1585647900000|2020-03-31 09:45:00|6639.25|6639.25|6627.93|6627.93|6641.66|6641.66|6625.29|6625.29|0
1585648200000|2020-03-31 09:50:00|6626|6626|6639.63|6639.63|6641.4|6641.4|6625.85|6625.85|0
1585648500000|2020-03-31 09:55:00|6639.88|6639.88|6632.13|6632.13|6644.5|6644.5|6631.32|6631.32|0
1585648800000|2020-03-31 10:00:00|6631.89|6631.89|6627|6627|6634.9|6634.9|6626.58|6626.58|0
1585649100000|2020-03-31 10:05:00|6626.12|6626.12|6618.82|6618.82|6626.66|6626.66|6616.23|6616.23|0
1585649400000|2020-03-31 10:10:00|6619.07|6619.07|6629.17|6629.17|6629.17|6629.17|6617.75|6617.75|0
1585649700000|2020-03-31 10:15:00|6629.67|6629.67|6617.71|6617.71|6629.67|6629.67|6616.67|6616.67|0
1585650000000|2020-03-31 10:20:00|6615.74|6615.74|6594.09|6594.09|6617.95|6617.95|6593.89|6593.89|0
1585650300000|2020-03-31 10:25:00|6593.81|6593.81|6590.68|6590.68|6597.23|6597.23|6585.09|6585.09|0
1585650600000|2020-03-31 10:30:00|6590.16|6590.16|6579.72|6579.72|6590.43|6590.43|6574.12|6574.12|0
1585650900000|2020-03-31 10:35:00|6579.56|6579.56|6575.95|6575.95|6580.57|6580.57|6565.6|6565.6|0
1585651200000|2020-03-31 10:40:00|6575.73|6575.73|6584.87|6584.87|6585.16|6585.16|6566.34|6566.34|0
1585651500000|2020-03-31 10:45:00|6585.02|6585.02|6571.35|6571.35|6585.02|6585.02|6567.42|6567.42|0
1585651800000|2020-03-31 10:50:00|6570.99|6570.99|6577.88|6577.88|6588.99|6588.99|6570.81|6570.81|0
1585652100000|2020-03-31 10:55:00|6578.85|6578.85|6580.47|6580.47|6586.87|6586.87|6575.98|6575.98|0
1585652400000|2020-03-31 11:00:00|6580.32|6580.32|6569.28|6569.28|6583.29|6583.29|6563.04|6563.04|0
1585652700000|2020-03-31 11:05:00|6571.22|6571.22|6568.51|6568.51|6582|6582|6567.11|6567.11|0
1585653000000|2020-03-31 11:10:00|6568.74|6568.74|6558.91|6558.91|6573.38|6573.38|6558.71|6558.71|0
1585653300000|2020-03-31 11:15:00|6559.37|6559.37|6579.89|6579.89|6581.14|6581.14|6559.37|6559.37|0
1585653600000|2020-03-31 11:20:00|6579.51|6579.51|6576.78|6576.78|6588.04|6588.04|6572.33|6572.33|0
1585653900000|2020-03-31 11:25:00|6575.81|6575.81|6575.72|6575.72|6581.82|6581.82|6564.81|6564.81|0
1585654200000|2020-03-31 11:30:00|6575.42|6575.42|6579.19|6579.19|6585.43|6585.43|6569.92|6569.92|0
1585654500000|2020-03-31 11:35:00|6580|6580|6586.35|6586.35|6589.92|6589.92|6573.17|6573.17|0
1585654800000|2020-03-31 11:40:00|6586.73|6586.73|6569.07|6569.07|6587.2|6587.2|6569.07|6569.07|0
1585655100000|2020-03-31 11:45:00|6568.98|6568.98|6569.43|6569.43|6574.44|6574.44|6561.16|6561.16|0
1585655400000|2020-03-31 11:50:00|6570.4|6570.4|6566.81|6566.81|6572.16|6572.16|6563.87|6563.87|0
1585655700000|2020-03-31 11:55:00|6565.99|6565.99|6565.39|6565.39|6571.57|6571.57|6565.21|6565.21|0
1585656000000|2020-03-31 12:00:00|6566.36|6566.36|6565.09|6565.09|6569.86|6569.86|6559.89|6559.89|0
1585656300000|2020-03-31 12:05:00|6565.34|6565.34|6555.5|6555.5|6565.44|6565.44|6549.09|6549.09|0
1585656600000|2020-03-31 12:10:00|6551.37|6551.37|6549.42|6549.42|6556.61|6556.61|6548.91|6548.91|0
1585656900000|2020-03-31 12:15:00|6548.43|6548.43|6532.99|6532.99|6552.73|6552.73|6531.52|6531.52|0
1585657200000|2020-03-31 12:20:00|6533.36|6533.36|6523.69|6523.69|6534.09|6534.09|6518.8|6518.8|0
1585657500000|2020-03-31 12:25:00|6526.59|6526.59|6542.47|6542.47|6550.32|6550.32|6526.59|6526.59|0
1585657800000|2020-03-31 12:30:00|6542.83|6542.83|6545.69|6545.69|6566.44|6566.44|6541.48|6541.48|0
1585658100000|2020-03-31 12:35:00|6544.73|6544.73|6532.37|6532.37|6547.55|6547.55|6532.08|6532.08|0
1585658400000|2020-03-31 12:40:00|6532.68|6532.68|6537.48|6537.48|6542.65|6542.65|6525.18|6525.18|0
1585658700000|2020-03-31 12:45:00|6538.14|6538.14|6535.63|6535.63|6542.39|6542.39|6527.34|6527.34|0
1585659000000|2020-03-31 12:50:00|6535.72|6535.72|6531.16|6531.16|6536.75|6536.75|6523.25|6523.25|0
1585659300000|2020-03-31 12:55:00|6532.13|6532.13|6548.19|6548.19|6551.63|6551.63|6529.07|6529.07|0
1585659600000|2020-03-31 13:00:00|6548.06|6548.06|6538.05|6538.05|6548.06|6548.06|6538.05|6538.05|0
1585659900000|2020-03-31 13:05:00|6538.95|6538.95|6544.65|6544.65|6544.78|6544.78|6537.33|6537.33|0
1585660200000|2020-03-31 13:10:00|6544.4|6544.4|6550.71|6550.71|6554.06|6554.06|6543.69|6543.69|0
1585660500000|2020-03-31 13:15:00|6551.72|6551.72|6548.65|6548.65|6552.22|6552.22|6542.59|6542.59|0
1585660800000|2020-03-31 13:20:00|6548.01|6548.01|6529.26|6529.26|6548.01|6548.01|6529.26|6529.26|0
1585661100000|2020-03-31 13:25:00|6529.42|6529.42|6525.86|6525.86|6530.53|6530.53|6519.71|6519.71|0
1585661400000|2020-03-31 13:30:00|6525.61|6525.61|6559.66|6559.66|6560.62|6560.62|6521.01|6521.01|0
1585661700000|2020-03-31 13:35:00|6562.56|6562.56|6562.42|6562.42|6569.81|6569.81|6552.84|6552.84|0
1585662000000|2020-03-31 13:40:00|6562.11|6562.11|6570.65|6570.65|6577.19|6577.19|6560|6560|0
1585662300000|2020-03-31 13:45:00|6568.69|6568.69|6536.39|6536.39|6573.09|6573.09|6534.26|6534.26|0
1585662600000|2020-03-31 13:50:00|6536.15|6536.15|6537.82|6537.82|6542.94|6542.94|6527.32|6527.32|0
1585662900000|2020-03-31 13:55:00|6537.32|6537.32|6547.94|6547.94|6560.06|6560.06|6537.14|6537.14|0
1585663200000|2020-03-31 14:00:00|6548.91|6548.91|6542.2|6542.2|6559.94|6559.94|6537.71|6537.71|0
1585663500000|2020-03-31 14:05:00|6542.18|6542.18|6554.61|6554.61|6555.91|6555.91|6539.55|6539.55|0
1585663800000|2020-03-31 14:10:00|6554.46|6554.46|6587.43|6587.43|6588.4|6588.4|6554.46|6554.46|0
1585664100000|2020-03-31 14:15:00|6587.25|6587.25|6611.74|6611.74|6615.36|6615.36|6587.25|6587.25|0
1585664400000|2020-03-31 14:20:00|6610.77|6610.77|6615.57|6615.57|6626.22|6626.22|6607.86|6607.86|0
1585664700000|2020-03-31 14:25:00|6613.63|6613.63|6610.17|6610.17|6616.46|6616.46|6604.39|6604.39|0
1585665000000|2020-03-31 14:30:00|6610.4|6610.4|6621.5|6621.5|6629.18|6629.18|6609.82|6609.82|0
1585665300000|2020-03-31 14:35:00|6622.47|6622.47|6641.81|6641.81|6645.9|6645.9|6622.47|6622.47|0
1585665600000|2020-03-31 14:40:00|6639.87|6639.87|6630.77|6630.77|6647.06|6647.06|6628.87|6628.87|0
1585665900000|2020-03-31 14:45:00|6630.92|6630.92|6637.8|6637.8|6649.27|6649.27|6629.34|6629.34|0
1585666200000|2020-03-31 14:50:00|6637.17|6637.17|6627.36|6627.36|6640.89|6640.89|6625.36|6625.36|0
1585666500000|2020-03-31 14:55:00|6627.61|6627.61|6604.81|6604.81|6630.65|6630.65|6603.92|6603.92|0
1585666800000|2020-03-31 15:00:00|6604.56|6604.56|6591.4|6591.4|6604.91|6604.91|6589.78|6589.78|0
1585667100000|2020-03-31 15:05:00|6591.32|6591.32|6614.08|6614.08|6615.59|6615.59|6591.32|6591.32|0
1585667400000|2020-03-31 15:10:00|6613.92|6613.92|6623.01|6623.01|6630.92|6630.92|6613.77|6613.77|0
1585667700000|2020-03-31 15:15:00|6623.16|6623.16|6612.49|6612.49|6625.59|6625.59|6601.95|6601.95|0
1585668000000|2020-03-31 15:20:00|6612.59|6612.59|6618.69|6618.69|6629.22|6629.22|6611.62|6611.62|0
1585668300000|2020-03-31 15:25:00|6616.44|6616.44|6670.72|6670.72|6675.75|6675.75|6607.6|6607.6|0
1585725300000|2020-04-01 07:15:00|6481.96|6481.96|6441.97|6441.97|6489.99|6489.99|6441.19|6441.19|0
1585725600000|2020-04-01 07:20:00|6442.04|6442.04|6392.9|6392.9|6454.7|6454.7|6392.59|6392.59|0
1585725900000|2020-04-01 07:25:00|6392.41|6392.41|6424.87|6424.87|6428.27|6428.27|6389.5|6389.5|0
1585726200000|2020-04-01 07:30:00|6423.09|6423.09|6406.46|6406.46|6444.81|6444.81|6391.57|6391.57|0
1585726500000|2020-04-01 07:35:00|6398.71|6398.71|6419.6|6419.6|6432.43|6432.43|6394.79|6394.79|0
1585726800000|2020-04-01 07:40:00|6423.47|6423.47|6427.2|6427.2|6432.21|6432.21|6412.52|6412.52|0
1585727100000|2020-04-01 07:45:00|6427.45|6427.45|6412.57|6412.57|6427.82|6427.82|6400.85|6400.85|0
1585727400000|2020-04-01 07:50:00|6412.81|6412.81|6452.63|6452.63|6455.81|6455.81|6408.85|6408.85|0
1585727700000|2020-04-01 07:55:00|6449.19|6449.19|6438.48|6438.48|6453.16|6453.16|6426.22|6426.22|0
1585728000000|2020-04-01 08:00:00|6436.89|6436.89|6426.59|6426.59|6461.73|6461.73|6426.59|6426.59|0
1585728300000|2020-04-01 08:05:00|6425.62|6425.62|6421.46|6421.46|6435.25|6435.25|6411.78|6411.78|0
1585728600000|2020-04-01 08:10:00|6420.85|6420.85|6432.7|6432.7|6442.17|6442.17|6417.07|6417.07|0
1585728900000|2020-04-01 08:15:00|6431.21|6431.21|6432.15|6432.15|6440.05|6440.05|6425.57|6425.57|0
1585729200000|2020-04-01 08:20:00|6432.48|6432.48|6422.36|6422.36|6433.75|6433.75|6414.6|6414.6|0
1585729500000|2020-04-01 08:25:00|6423.15|6423.15|6420.61|6420.61|6427.94|6427.94|6415.29|6415.29|0
1585729800000|2020-04-01 08:30:00|6419.97|6419.97|6409.7|6409.7|6420.83|6420.83|6407.18|6407.18|0
1585730100000|2020-04-01 08:35:00|6408.73|6408.73|6396.07|6396.07|6417.23|6417.23|6396.07|6396.07|0
1585730400000|2020-04-01 08:40:00|6396.31|6396.31|6401.2|6401.2|6401.59|6401.59|6388.36|6388.36|0
1585730700000|2020-04-01 08:45:00|6401.36|6401.36|6423.18|6423.18|6423.95|6423.95|6401.36|6401.36|0
1585731000000|2020-04-01 08:50:00|6422.73|6422.73|6406.96|6406.96|6422.73|6422.73|6401.55|6401.55|0
1585731300000|2020-04-01 08:55:00|6406.33|6406.33|6417.76|6417.76|6420.36|6420.36|6404.03|6404.03|0
1585731600000|2020-04-01 09:00:00|6417.69|6417.69|6426.77|6426.77|6431.2|6431.2|6417.69|6417.69|0
1585731900000|2020-04-01 09:05:00|6426.7|6426.7|6424.92|6424.92|6431.46|6431.46|6418.81|6418.81|0
1585732200000|2020-04-01 09:10:00|6425.28|6425.28|6407.63|6407.63|6425.85|6425.85|6404.83|6404.83|0
1585732500000|2020-04-01 09:15:00|6406.86|6406.86|6386.75|6386.75|6407.4|6407.4|6384.12|6384.12|0
1585732800000|2020-04-01 09:20:00|6387.72|6387.72|6387.24|6387.24|6389.13|6389.13|6372.39|6372.39|0
1585733100000|2020-04-01 09:25:00|6387.56|6387.56|6382.07|6382.07|6388.28|6388.28|6376.35|6376.35|0
1585733400000|2020-04-01 09:30:00|6382.39|6382.39|6384.47|6384.47|6392.53|6392.53|6380.43|6380.43|0
1585733700000|2020-04-01 09:35:00|6384.6|6384.6|6382.21|6382.21|6393.41|6393.41|6379.34|6379.34|0
1585734000000|2020-04-01 09:40:00|6381.47|6381.47|6387.79|6387.79|6388.45|6388.45|6380.87|6380.87|0
1585734300000|2020-04-01 09:45:00|6386.64|6386.64|6400.66|6400.66|6403.34|6403.34|6383.23|6383.23|0
1585734600000|2020-04-01 09:50:00|6401.15|6401.15|6413.23|6413.23|6416.58|6416.58|6394.83|6394.83|0
1585734900000|2020-04-01 09:55:00|6412.93|6412.93|6413.23|6413.23|6415.93|6415.93|6403.16|6403.16|0
1585735200000|2020-04-01 10:00:00|6413.49|6413.49|6412.45|6412.45|6416.11|6416.11|6407.17|6407.17|0
1585735500000|2020-04-01 10:05:00|6410.51|6410.51|6397.74|6397.74|6417.82|6417.82|6397.74|6397.74|0
1585735800000|2020-04-01 10:10:00|6398.71|6398.71|6389.73|6389.73|6406.16|6406.16|6389.04|6389.04|0
1585736100000|2020-04-01 10:15:00|6389.97|6389.97|6379.8|6379.8|6389.97|6389.97|6373.67|6373.67|0
1585736400000|2020-04-01 10:20:00|6381.26|6381.26|6361.4|6361.4|6381.35|6381.35|6359.37|6359.37|0
1585736700000|2020-04-01 10:25:00|6361.14|6361.14|6356.26|6356.26|6368.13|6368.13|6356.26|6356.26|0
1585737000000|2020-04-01 10:30:00|6356.17|6356.17|6349.03|6349.03|6363.19|6363.19|6345.19|6345.19|0
1585737300000|2020-04-01 10:35:00|6349.13|6349.13|6346.05|6346.05|6353.03|6353.03|6342.01|6342.01|0
1585737600000|2020-04-01 10:40:00|6345.69|6345.69|6315.91|6315.91|6347.63|6347.63|6315.91|6315.91|0
1585737900000|2020-04-01 10:45:00|6316.16|6316.16|6320.19|6320.19|6329.7|6329.7|6313.25|6313.25|0
1585738200000|2020-04-01 10:50:00|6320.29|6320.29|6308.76|6308.76|6324.54|6324.54|6308.76|6308.76|0
1585738500000|2020-04-01 10:55:00|6308.55|6308.55|6335.06|6335.06|6335.06|6335.06|6306.72|6306.72|0
1585738800000|2020-04-01 11:00:00|6333.58|6333.58|6303.39|6303.39|6335.45|6335.45|6295.63|6295.63|0
1585739100000|2020-04-01 11:05:00|6304.02|6304.02|6302.39|6302.39|6314.16|6314.16|6300.23|6300.23|0
1585739400000|2020-04-01 11:10:00|6302.55|6302.55|6317.92|6317.92|6317.92|6317.92|6302.01|6302.01|0
1585739700000|2020-04-01 11:15:00|6318.87|6318.87|6325.56|6325.56|6327.39|6327.39|6316.25|6316.25|0
1585740000000|2020-04-01 11:20:00|6325.65|6325.65|6316.95|6316.95|6328.37|6328.37|6313.83|6313.83|0
1585740300000|2020-04-01 11:25:00|6317.92|6317.92|6326.89|6326.89|6326.89|6326.89|6310.32|6310.32|0
1585740600000|2020-04-01 11:30:00|6327.21|6327.21|6332.38|6332.38|6339.59|6339.59|6325.95|6325.95|0
1585740900000|2020-04-01 11:35:00|6333.35|6333.35|6337.24|6337.24|6339.84|6339.84|6325.41|6325.41|0
1585741200000|2020-04-01 11:40:00|6336.79|6336.79|6327.17|6327.17|6336.88|6336.88|6327.17|6327.17|0
1585741500000|2020-04-01 11:45:00|6327.27|6327.27|6325.32|6325.32|6328.29|6328.29|6321.73|6321.73|0
1585741800000|2020-04-01 11:50:00|6324.35|6324.35|6309.97|6309.97|6324.35|6324.35|6309.97|6309.97|0
1585742100000|2020-04-01 11:55:00|6310.04|6310.04|6308.15|6308.15|6314.18|6314.18|6306.77|6306.77|0
1585742400000|2020-04-01 12:00:00|6307.9|6307.9|6305.4|6305.4|6312.41|6312.41|6304.43|6304.43|0
1585742700000|2020-04-01 12:05:00|6304.43|6304.43|6295.63|6295.63|6305.14|6305.14|6290.11|6290.11|0
1585743000000|2020-04-01 12:10:00|6296.6|6296.6|6286.08|6286.08|6301.5|6301.5|6285.62|6285.62|0
1585743300000|2020-04-01 12:15:00|6286.16|6286.16|6298|6298|6304.3|6304.3|6286.16|6286.16|0
1585743600000|2020-04-01 12:20:00|6298.09|6298.09|6282.56|6282.56|6304.97|6304.97|6281.72|6281.72|0
1585743900000|2020-04-01 12:25:00|6282.31|6282.31|6282.25|6282.25|6287.32|6287.32|6276.81|6276.81|0
1585744200000|2020-04-01 12:30:00|6282|6282|6289.04|6289.04|6301.55|6301.55|6277.57|6277.57|0
1585744500000|2020-04-01 12:35:00|6289.79|6289.79|6298.93|6298.93|6303.76|6303.76|6289.79|6289.79|0
1585744800000|2020-04-01 12:40:00|6297.96|6297.96|6298.04|6298.04|6303|6303|6296.36|6296.36|0
1585745100000|2020-04-01 12:45:00|6298.28|6298.28|6299.5|6299.5|6305.93|6305.93|6297.44|6297.44|0
1585745400000|2020-04-01 12:50:00|6299.99|6299.99|6312.05|6312.05|6313.81|6313.81|6299.97|6299.97|0
1585745700000|2020-04-01 12:55:00|6312.3|6312.3|6297.16|6297.16|6313.76|6313.76|6296.06|6296.06|0
1585746000000|2020-04-01 13:00:00|6296.91|6296.91|6286.35|6286.35|6297.23|6297.23|6284.84|6284.84|0
1585746300000|2020-04-01 13:05:00|6287.32|6287.32|6285.64|6285.64|6291.57|6291.57|6285.64|6285.64|0
1585746600000|2020-04-01 13:10:00|6285.55|6285.55|6269.5|6269.5|6285.55|6285.55|6266.37|6266.37|0
1585746900000|2020-04-01 13:15:00|6269.76|6269.76|6267.05|6267.05|6273.17|6273.17|6260.85|6260.85|0
1585747200000|2020-04-01 13:20:00|6268.08|6268.08|6268.55|6268.55|6271.1|6271.1|6262.89|6262.89|0
1585747500000|2020-04-01 13:25:00|6268.64|6268.64|6273.34|6273.34|6274.65|6274.65|6263.23|6263.23|0
1585747800000|2020-04-01 13:30:00|6273.59|6273.59|6299.53|6299.53|6302.74|6302.74|6273.59|6273.59|0
1585748100000|2020-04-01 13:35:00|6297.75|6297.75|6316.77|6316.77|6326.69|6326.69|6292.63|6292.63|0
1585748400000|2020-04-01 13:40:00|6318.71|6318.71|6314.9|6314.9|6329.35|6329.35|6312.16|6312.16|0
1585748700000|2020-04-01 13:45:00|6314.58|6314.58|6307.32|6307.32|6321.28|6321.28|6298.36|6298.36|0
1585749000000|2020-04-01 13:50:00|6306.35|6306.35|6300.64|6300.64|6310.25|6310.25|6298.21|6298.21|0
1585749300000|2020-04-01 13:55:00|6300.38|6300.38|6296.57|6296.57|6307.58|6307.58|6294.03|6294.03|0
1585749600000|2020-04-01 14:00:00|6298.77|6298.77|6282.08|6282.08|6300.08|6300.08|6280.18|6280.18|0
1585749900000|2020-04-01 14:05:00|6281.6|6281.6|6290.94|6290.94|6292.94|6292.94|6272.66|6272.66|0
1585750200000|2020-04-01 14:10:00|6291.12|6291.12|6278.73|6278.73|6291.49|6291.49|6274.78|6274.78|0
1585750500000|2020-04-01 14:15:00|6278.86|6278.86|6286.84|6286.84|6297.47|6297.47|6278.27|6278.27|0
1585750800000|2020-04-01 14:20:00|6287.38|6287.38|6289.43|6289.43|6298.24|6298.24|6287.38|6287.38|0
1585751100000|2020-04-01 14:25:00|6289.34|6289.34|6303.56|6303.56|6303.56|6303.56|6287.94|6287.94|0
1585751400000|2020-04-01 14:30:00|6303.72|6303.72|6332.55|6332.55|6333.4|6333.4|6299.73|6299.73|0
1585751700000|2020-04-01 14:35:00|6333.04|6333.04|6329.81|6329.81|6339.07|6339.07|6329.45|6329.45|0
1585752000000|2020-04-01 14:40:00|6329.62|6329.62|6329.58|6329.58|6333.82|6333.82|6318.63|6318.63|0
1585752300000|2020-04-01 14:45:00|6328.61|6328.61|6325.21|6325.21|6334.51|6334.51|6324.42|6324.42|0
1585752600000|2020-04-01 14:50:00|6324.59|6324.59|6320.76|6320.76|6329.94|6329.94|6317.73|6317.73|0
1585752900000|2020-04-01 14:55:00|6320.3|6320.3|6296.66|6296.66|6320.3|6320.3|6296.66|6296.66|0
1585753200000|2020-04-01 15:00:00|6296.54|6296.54|6311.07|6311.07|6311.72|6311.72|6290.75|6290.75|0
1585753500000|2020-04-01 15:05:00|6311.31|6311.31|6332|6332|6332|6332|6306.58|6306.58|0
1585753800000|2020-04-01 15:10:00|6331.82|6331.82|6322.88|6322.88|6334.98|6334.98|6320.21|6320.21|0
1585754100000|2020-04-01 15:15:00|6322.7|6322.7|6315.28|6315.28|6323|6323|6305.56|6305.56|0
1585754400000|2020-04-01 15:20:00|6313.43|6313.43|6303.63|6303.63|6321.33|6321.33|6303.63|6303.63|0
1585754700000|2020-04-01 15:25:00|6303.38|6303.38|6262.2|6262.2|6310.15|6310.15|6259.06|6259.06|0
1585811700000|2020-04-02 07:15:00|6255.99|6255.99|6246.5|6246.5|6270.27|6270.27|6235.7|6235.7|0
1585812000000|2020-04-02 07:20:00|6246.05|6246.05|6246.48|6246.48|6260.34|6260.34|6237.95|6237.95|0
1585812300000|2020-04-02 07:25:00|6246.58|6246.58|6244.64|6244.64|6254.79|6254.79|6229.53|6229.53|0
1585812600000|2020-04-02 07:30:00|6244.39|6244.39|6206.63|6206.63|6252.89|6252.89|6206.63|6206.63|0
1585812900000|2020-04-02 07:35:00|6203.72|6203.72|6239.37|6239.37|6239.37|6239.37|6200.1|6200.1|0
1585813200000|2020-04-02 07:40:00|6236.46|6236.46|6253.65|6253.65|6253.7|6253.7|6230.84|6230.84|0
1585813500000|2020-04-02 07:45:00|6258.5|6258.5|6250.28|6250.28|6259.74|6259.74|6242.13|6242.13|0
1585813800000|2020-04-02 07:50:00|6249.78|6249.78|6268.25|6268.25|6268.92|6268.92|6237.85|6237.85|0
1585814100000|2020-04-02 07:55:00|6267.62|6267.62|6267.35|6267.35|6267.62|6267.62|6260.22|6260.22|0
1585814400000|2020-04-02 08:00:00|6267.6|6267.6|6270.67|6270.67|6282.24|6282.24|6267.6|6267.6|0
1585814700000|2020-04-02 08:05:00|6272.6|6272.6|6282.78|6282.78|6283.3|6283.3|6258.98|6258.98|0
1585815000000|2020-04-02 08:10:00|6282.59|6282.59|6279.48|6279.48|6285.13|6285.13|6277.13|6277.13|0
1585815300000|2020-04-02 08:15:00|6279.41|6279.41|6276.16|6276.16|6279.88|6279.88|6264.6|6264.6|0
1585815600000|2020-04-02 08:20:00|6276.03|6276.03|6272.83|6272.83|6287.41|6287.41|6272.83|6272.83|0
1585815900000|2020-04-02 08:25:00|6272.36|6272.36|6264.24|6264.24|6272.36|6272.36|6260.75|6260.75|0
1585816200000|2020-04-02 08:30:00|6264.16|6264.16|6260.16|6260.16|6264.16|6264.16|6244.99|6244.99|0
1585816500000|2020-04-02 08:35:00|6260.41|6260.41|6253.48|6253.48|6264.95|6264.95|6248.64|6248.64|0
1585816800000|2020-04-02 08:40:00|6253.98|6253.98|6241.54|6241.54|6255.93|6255.93|6239.22|6239.22|0
1585817100000|2020-04-02 08:45:00|6241.67|6241.67|6245.58|6245.58|6252.33|6252.33|6241.67|6241.67|0
1585817400000|2020-04-02 08:50:00|6245.83|6245.83|6252.03|6252.03|6257.68|6257.68|6245.58|6245.58|0
1585817700000|2020-04-02 08:55:00|6251.06|6251.06|6239.99|6239.99|6251.24|6251.24|6239.45|6239.45|0
1585818000000|2020-04-02 09:00:00|6239.88|6239.88|6243.11|6243.11|6249.2|6249.2|6237.52|6237.52|0
1585818300000|2020-04-02 09:05:00|6243.5|6243.5|6232.6|6232.6|6243.82|6243.82|6230.94|6230.94|0
1585818600000|2020-04-02 09:10:00|6234.54|6234.54|6231.53|6231.53|6234.82|6234.82|6229.45|6229.45|0
1585818900000|2020-04-02 09:15:00|6231.03|6231.03|6234.94|6234.94|6234.94|6234.94|6226.21|6226.21|0
1585819200000|2020-04-02 09:20:00|6235.17|6235.17|6215.53|6215.53|6235.76|6235.76|6215.53|6215.53|0
1585819500000|2020-04-02 09:25:00|6215.69|6215.69|6213.41|6213.41|6215.69|6215.69|6208.74|6208.74|0
1585819800000|2020-04-02 09:30:00|6214.38|6214.38|6203.29|6203.29|6215.73|6215.73|6202.81|6202.81|0
1585820100000|2020-04-02 09:35:00|6203.04|6203.04|6178.76|6178.76|6203.04|6203.04|6178.47|6178.47|0
1585820400000|2020-04-02 09:40:00|6175.86|6175.86|6174.92|6174.92|6176.01|6176.01|6168.26|6168.26|0
1585820700000|2020-04-02 09:45:00|6175.24|6175.24|6170.69|6170.69|6176.77|6176.77|6166.78|6166.78|0
1585821000000|2020-04-02 09:50:00|6171.66|6171.66|6179.21|6179.21|6179.39|6179.39|6164.74|6164.74|0
1585821300000|2020-04-02 09:55:00|6181.15|6181.15|6166.29|6166.29|6183.38|6183.38|6166.29|6166.29|0
1585821600000|2020-04-02 10:00:00|6167.26|6167.26|6161.3|6161.3|6168.57|6168.57|6159.01|6159.01|0
1585821900000|2020-04-02 10:05:00|6161.82|6161.82|6162.77|6162.77|6168.74|6168.74|6161.76|6161.76|0
1585822200000|2020-04-02 10:10:00|6161.56|6161.56|6166.09|6166.09|6168.19|6168.19|6161.56|6161.56|0
1585822500000|2020-04-02 10:15:00|6166.21|6166.21|6165.15|6165.15|6167.89|6167.89|6162.33|6162.33|0
1585822800000|2020-04-02 10:20:00|6165.42|6165.42|6173.49|6173.49|6174.17|6174.17|6164.52|6164.52|0
1585823100000|2020-04-02 10:25:00|6173.73|6173.73|6177.78|6177.78|6185.04|6185.04|6173.13|6173.13|0
1585823400000|2020-04-02 10:30:00|6177.89|6177.89|6189.06|6189.06|6190.19|6190.19|6176.56|6176.56|0
1585823700000|2020-04-02 10:35:00|6189.31|6189.31|6192.07|6192.07|6192.5|6192.5|6186.6|6186.6|0
1585824000000|2020-04-02 10:40:00|6193.03|6193.03|6197.86|6197.86|6202.64|6202.64|6191.94|6191.94|0
1585824300000|2020-04-02 10:45:00|6197.95|6197.95|6190.38|6190.38|6200.04|6200.04|6188.73|6188.73|0
1585824600000|2020-04-02 10:50:00|6191.35|6191.35|6191.01|6191.01|6192.88|6192.88|6188.27|6188.27|0
1585824900000|2020-04-02 10:55:00|6191.11|6191.11|6205.07|6205.07|6205.07|6205.07|6191.11|6191.11|0
1585825200000|2020-04-02 11:00:00|6202.38|6202.38|6196.69|6196.69|6205.4|6205.4|6196.69|6196.69|0
1585825500000|2020-04-02 11:05:00|6196.32|6196.32|6191.13|6191.13|6199.45|6199.45|6189.2|6189.2|0
1585825800000|2020-04-02 11:10:00|6190.48|6190.48|6190.2|6190.2|6195.06|6195.06|6189.26|6189.26|0
1585826100000|2020-04-02 11:15:00|6189.56|6189.56|6193.98|6193.98|6195.97|6195.97|6186.02|6186.02|0
1585826400000|2020-04-02 11:20:00|6193.89|6193.89|6194.13|6194.13|6202.24|6202.24|6193.32|6193.32|0
1585826700000|2020-04-02 11:25:00|6194.32|6194.32|6196.05|6196.05|6197.19|6197.19|6192.33|6192.33|0
1585827000000|2020-04-02 11:30:00|6196.21|6196.21|6190.57|6190.57|6196.21|6196.21|6183.87|6183.87|0
1585827300000|2020-04-02 11:35:00|6190.99|6190.99|6196.37|6196.37|6196.61|6196.61|6190.99|6190.99|0
1585827600000|2020-04-02 11:40:00|6196.13|6196.13|6187.43|6187.43|6196.37|6196.37|6186.89|6186.89|0
1585827900000|2020-04-02 11:45:00|6188.4|6188.4|6191.87|6191.87|6193.94|6193.94|6188.39|6188.39|0
1585828200000|2020-04-02 11:50:00|6192.37|6192.37|6190.09|6190.09|6195.58|6195.58|6190.09|6190.09|0
1585828500000|2020-04-02 11:55:00|6189.55|6189.55|6199.67|6199.67|6199.91|6199.91|6189.08|6189.08|0
1585828800000|2020-04-02 12:00:00|6199.96|6199.96|6201.45|6201.45|6207.86|6207.86|6197.52|6197.52|0
1585829100000|2020-04-02 12:05:00|6201.68|6201.68|6188.98|6188.98|6201.84|6201.84|6188.34|6188.34|0
1585829400000|2020-04-02 12:10:00|6188.71|6188.71|6202.11|6202.11|6202.27|6202.27|6188.71|6188.71|0
1585829700000|2020-04-02 12:15:00|6202.27|6202.27|6193.13|6193.13|6205.59|6205.59|6193.13|6193.13|0
1585830000000|2020-04-02 12:20:00|6193.38|6193.38|6186.64|6186.64|6196.97|6196.97|6186.64|6186.64|0
1585830300000|2020-04-02 12:25:00|6186.73|6186.73|6187.04|6187.04|6187.95|6187.95|6180.48|6180.48|0
1585830600000|2020-04-02 12:30:00|6187.49|6187.49|6174|6174|6191.15|6191.15|6174|6174|0
1585830900000|2020-04-02 12:35:00|6174.22|6174.22|6160.79|6160.79|6174.58|6174.58|6147.63|6147.63|0
1585831200000|2020-04-02 12:40:00|6160.69|6160.69|6167.08|6167.08|6167.08|6167.08|6145.73|6145.73|0
1585831500000|2020-04-02 12:45:00|6166.11|6166.11|6178.87|6178.87|6179.87|6179.87|6165.52|6165.52|0
1585831800000|2020-04-02 12:50:00|6179.1|6179.1|6177.08|6177.08|6190.56|6190.56|6174.41|6174.41|0
1585832100000|2020-04-02 12:55:00|6177.56|6177.56|6183.76|6183.76|6190.1|6190.1|6177.56|6177.56|0
1585832400000|2020-04-02 13:00:00|6185.24|6185.24|6178.53|6178.53|6193.59|6193.59|6178.12|6178.12|0
1585832700000|2020-04-02 13:05:00|6178.37|6178.37|6153.08|6153.08|6179.47|6179.47|6153.08|6153.08|0
1585833000000|2020-04-02 13:10:00|6152.64|6152.64|6136.23|6136.23|6163.82|6163.82|6131.22|6131.22|0
1585833300000|2020-04-02 13:15:00|6136.38|6136.38|6154.88|6154.88|6157.83|6157.83|6136.38|6136.38|0
1585833600000|2020-04-02 13:20:00|6155.03|6155.03|6166.43|6166.43|6170.44|6170.44|6152.81|6152.81|0
1585833900000|2020-04-02 13:25:00|6165.46|6165.46|6149.13|6149.13|6165.46|6165.46|6143.89|6143.89|0
1585834200000|2020-04-02 13:30:00|6148.16|6148.16|6155.82|6155.82|6165.72|6165.72|6139.93|6139.93|0
1585834500000|2020-04-02 13:35:00|6156.1|6156.1|6162.49|6162.49|6166.47|6166.47|6155.13|6155.13|0
1585834800000|2020-04-02 13:40:00|6163.26|6163.26|6155.77|6155.77|6168.42|6168.42|6153.4|6153.4|0
1585835100000|2020-04-02 13:45:00|6155.86|6155.86|6143.85|6143.85|6161.09|6161.09|6139.07|6139.07|0
1585835400000|2020-04-02 13:50:00|6143.7|6143.7|6130.05|6130.05|6148.31|6148.31|6127.33|6127.33|0
1585835700000|2020-04-02 13:55:00|6129.8|6129.8|6155.46|6155.46|6155.46|6155.46|6129.32|6129.32|0
1585836000000|2020-04-02 14:00:00|6156.45|6156.45|6160.85|6160.85|6162.82|6162.82|6153.67|6153.67|0
1585836300000|2020-04-02 14:05:00|6160.76|6160.76|6179.68|6179.68|6181.55|6181.55|6153.18|6153.18|0
1585836600000|2020-04-02 14:10:00|6180.65|6180.65|6182.03|6182.03|6184.14|6184.14|6171.56|6171.56|0
1585836900000|2020-04-02 14:15:00|6182.21|6182.21|6184.28|6184.28|6185.6|6185.6|6172.49|6172.49|0
1585837200000|2020-04-02 14:20:00|6184.78|6184.78|6187.78|6187.78|6188.64|6188.64|6180.79|6180.79|0
1585837500000|2020-04-02 14:25:00|6187.54|6187.54|6192.47|6192.47|6196.01|6196.01|6182.91|6182.91|0
1585837800000|2020-04-02 14:30:00|6192.25|6192.25|6216.36|6216.36|6218.17|6218.17|6192.07|6192.07|0
1585838100000|2020-04-02 14:35:00|6216.24|6216.24|6240.61|6240.61|6240.61|6240.61|6216.24|6216.24|0
1585838400000|2020-04-02 14:40:00|6241.58|6241.58|6230.45|6230.45|6245.52|6245.52|6218.45|6218.45|0
1585838700000|2020-04-02 14:45:00|6232.39|6232.39|6213.82|6213.82|6242.51|6242.51|6209.77|6209.77|0
1585839000000|2020-04-02 14:50:00|6214.07|6214.07|6201.31|6201.31|6215.04|6215.04|6194.42|6194.42|0
1585839300000|2020-04-02 14:55:00|6202.28|6202.28|6209.61|6209.61|6214.16|6214.16|6200.61|6200.61|0
1585839600000|2020-04-02 15:00:00|6209.24|6209.24|6183.43|6183.43|6213.26|6213.26|6181.84|6181.84|0
1585839900000|2020-04-02 15:05:00|6184.4|6184.4|6151.81|6151.81|6189.5|6189.5|6151.81|6151.81|0
1585840200000|2020-04-02 15:10:00|6151.71|6151.71|6159.27|6159.27|6162.24|6162.24|6142.34|6142.34|0
1585840500000|2020-04-02 15:15:00|6159.35|6159.35|6164.04|6164.04|6170.41|6170.41|6156.66|6156.66|0
1585840800000|2020-04-02 15:20:00|6164.2|6164.2|6153.06|6153.06|6176.57|6176.57|6151.47|6151.47|0
1585841100000|2020-04-02 15:25:00|6153.31|6153.31|6160.48|6160.48|6163.52|6163.52|6141.11|6141.11|0
1585898100000|2020-04-03 07:15:00|6176.5|6176.5|6149.55|6149.55|6177.04|6177.04|6148.58|6148.58|0
1585898400000|2020-04-03 07:20:00|6146.64|6146.64|6121.1|6121.1|6147.79|6147.79|6121.1|6121.1|0
1585898700000|2020-04-03 07:25:00|6121.42|6121.42|6151.54|6151.54|6155.39|6155.39|6121.24|6121.24|0
1585899000000|2020-04-03 07:30:00|6149.6|6149.6|6163.91|6163.91|6164.83|6164.83|6135.48|6135.48|0
1585899300000|2020-04-03 07:35:00|6163.4|6163.4|6171.03|6171.03|6174.41|6174.41|6154.21|6154.21|0
1585899600000|2020-04-03 07:40:00|6171.11|6171.11|6179.54|6179.54|6187.47|6187.47|6170.73|6170.73|0
1585899900000|2020-04-03 07:45:00|6179.82|6179.82|6154.78|6154.78|6185.63|6185.63|6154.78|6154.78|0
1585900200000|2020-04-03 07:50:00|6154.35|6154.35|6144.81|6144.81|6168.39|6168.39|6144.81|6144.81|0
1585900500000|2020-04-03 07:55:00|6142.71|6142.71|6140.25|6140.25|6147.97|6147.97|6134.93|6134.93|0
1585900800000|2020-04-03 08:00:00|6140.33|6140.33|6140.96|6140.96|6146.59|6146.59|6129.91|6129.91|0
1585901100000|2020-04-03 08:05:00|6140.06|6140.06|6147.98|6147.98|6149.28|6149.28|6133.04|6133.04|0
1585901400000|2020-04-03 08:10:00|6148.13|6148.13|6151.04|6151.04|6151.28|6151.28|6137.61|6137.61|0
1585901700000|2020-04-03 08:15:00|6150.77|6150.77|6150.73|6150.73|6164.36|6164.36|6150.41|6150.41|0
1585902000000|2020-04-03 08:20:00|6150.45|6150.45|6129.85|6129.85|6150.45|6150.45|6129.85|6129.85|0
1585902300000|2020-04-03 08:25:00|6130.17|6130.17|6131.74|6131.74|6137.03|6137.03|6126.18|6126.18|0
1585902600000|2020-04-03 08:30:00|6130.77|6130.77|6121.06|6121.06|6135.57|6135.57|6118.93|6118.93|0
1585902900000|2020-04-03 08:35:00|6120.36|6120.36|6125.9|6125.9|6130.59|6130.59|6111.35|6111.35|0
1585903200000|2020-04-03 08:40:00|6126.22|6126.22|6140.11|6140.11|6140.11|6140.11|6123.81|6123.81|0
1585903500000|2020-04-03 08:45:00|6139.14|6139.14|6139.69|6139.69|6140.65|6140.65|6132.65|6132.65|0
1585903800000|2020-04-03 08:50:00|6139.94|6139.94|6138.92|6138.92|6139.94|6139.94|6125.35|6125.35|0
1585904100000|2020-04-03 08:55:00|6140.85|6140.85|6142.48|6142.48|6146.93|6146.93|6138.92|6138.92|0
1585904400000|2020-04-03 09:00:00|6142.74|6142.74|6139.77|6139.77|6150.8|6150.8|6138.59|6138.59|0
1585904700000|2020-04-03 09:05:00|6139.52|6139.52|6137.45|6137.45|6140.11|6140.11|6131.06|6131.06|0
1585905000000|2020-04-03 09:10:00|6137.83|6137.83|6136.26|6136.26|6139.14|6139.14|6130.97|6130.97|0
1585905300000|2020-04-03 09:15:00|6136.03|6136.03|6132.24|6132.24|6136.18|6136.18|6129.12|6129.12|0
1585905600000|2020-04-03 09:20:00|6131.75|6131.75|6121.82|6121.82|6131.84|6131.84|6121.17|6121.17|0
1585905900000|2020-04-03 09:25:00|6121.83|6121.83|6134.94|6134.94|6137|6137|6121.83|6121.83|0
1585906200000|2020-04-03 09:30:00|6135.19|6135.19|6120.66|6120.66|6136.01|6136.01|6120.66|6120.66|0
1585906500000|2020-04-03 09:35:00|6120.16|6120.16|6112.4|6112.4|6121.43|6121.43|6107.44|6107.44|0
1585906800000|2020-04-03 09:40:00|6112.17|6112.17|6115.15|6115.15|6117.31|6117.31|6110.15|6110.15|0
1585907100000|2020-04-03 09:45:00|6114.76|6114.76|6127.11|6127.11|6129.04|6129.04|6111.6|6111.6|0
1585907400000|2020-04-03 09:50:00|6127.37|6127.37|6138.66|6138.66|6139.21|6139.21|6123.5|6123.5|0
1585907700000|2020-04-03 09:55:00|6138.56|6138.56|6138.84|6138.84|6141|6141|6135.24|6135.24|0
1585908000000|2020-04-03 10:00:00|6141.26|6141.26|6132.9|6132.9|6148.93|6148.93|6129.99|6129.99|0
1585908300000|2020-04-03 10:05:00|6132.36|6132.36|6144.38|6144.38|6145.68|6145.68|6132.36|6132.36|0
1585908600000|2020-04-03 10:10:00|6145.35|6145.35|6131.61|6131.61|6145.84|6145.84|6130.54|6130.54|0
1585908900000|2020-04-03 10:15:00|6131.51|6131.51|6131.56|6131.56|6134.32|6134.32|6127.31|6127.31|0
1585909200000|2020-04-03 10:20:00|6130.82|6130.82|6132.82|6132.82|6134.01|6134.01|6124.23|6124.23|0
1585909500000|2020-04-03 10:25:00|6133|6133|6131.27|6131.27|6133.45|6133.45|6129.53|6129.53|0
1585909800000|2020-04-03 10:30:00|6131.36|6131.36|6144.1|6144.1|6144.28|6144.28|6130.32|6130.32|0
1585910100000|2020-04-03 10:35:00|6143.97|6143.97|6137.08|6137.08|6146.02|6146.02|6135.43|6135.43|0
1585910400000|2020-04-03 10:40:00|6136.11|6136.11|6136.18|6136.18|6137.08|6137.08|6132.3|6132.3|0
1585910700000|2020-04-03 10:45:00|6137.15|6137.15|6142.05|6142.05|6145.7|6145.7|6137.15|6137.15|0
1585911000000|2020-04-03 10:50:00|6142.67|6142.67|6138.75|6138.75|6143.44|6143.44|6137.51|6137.51|0
1585911300000|2020-04-03 10:55:00|6138.84|6138.84|6137.62|6137.62|6143.93|6143.93|6133.36|6133.36|0
1585911600000|2020-04-03 11:00:00|6139.24|6139.24|6143.52|6143.52|6146.2|6146.2|6135.15|6135.15|0
1585911900000|2020-04-03 11:05:00|6143.75|6143.75|6127.31|6127.31|6144.66|6144.66|6125.62|6125.62|0
1585912200000|2020-04-03 11:10:00|6127.22|6127.22|6130.16|6130.16|6138|6138|6124.73|6124.73|0
1585912500000|2020-04-03 11:15:00|6129.68|6129.68|6107.87|6107.87|6130.77|6130.77|6107.87|6107.87|0
1585912800000|2020-04-03 11:20:00|6108.52|6108.52|6103.22|6103.22|6112.19|6112.19|6102.9|6102.9|0
1585913100000|2020-04-03 11:25:00|6103.35|6103.35|6105.42|6105.42|6105.42|6105.42|6097.21|6097.21|0
1585913400000|2020-04-03 11:30:00|6104.45|6104.45|6099.69|6099.69|6108.38|6108.38|6099.69|6099.69|0
1585913700000|2020-04-03 11:35:00|6099.78|6099.78|6089.03|6089.03|6100.37|6100.37|6088.94|6088.94|0
1585914000000|2020-04-03 11:40:00|6089.55|6089.55|6087.56|6087.56|6090.23|6090.23|6083.46|6083.46|0
1585914300000|2020-04-03 11:45:00|6087.75|6087.75|6099.38|6099.38|6101.5|6101.5|6087.75|6087.75|0
1585914600000|2020-04-03 11:50:00|6100.38|6100.38|6114.9|6114.9|6116.7|6116.7|6100.38|6100.38|0
1585914900000|2020-04-03 11:55:00|6116.84|6116.84|6125.91|6125.91|6133.67|6133.67|6113.76|6113.76|0
1585915200000|2020-04-03 12:00:00|6126.03|6126.03|6117.74|6117.74|6126.41|6126.41|6114.02|6114.02|0
1585915500000|2020-04-03 12:05:00|6117.26|6117.26|6105.71|6105.71|6117.44|6117.44|6105.71|6105.71|0
1585915800000|2020-04-03 12:10:00|6105.74|6105.74|6114.55|6114.55|6116.72|6116.72|6095.36|6095.36|0
1585916100000|2020-04-03 12:15:00|6114.28|6114.28|6113.7|6113.7|6120.58|6120.58|6113.7|6113.7|0
1585916400000|2020-04-03 12:20:00|6113.94|6113.94|6110.31|6110.31|6115.85|6115.85|6103.74|6103.74|0
1585916700000|2020-04-03 12:25:00|6109.67|6109.67|6097.91|6097.91|6113.81|6113.81|6094.21|6094.21|0
1585917000000|2020-04-03 12:30:00|6097.75|6097.75|6100.75|6100.75|6106.54|6106.54|6091.47|6091.47|0
1585917300000|2020-04-03 12:35:00|6100.87|6100.87|6097.98|6097.98|6101.38|6101.38|6091.88|6091.88|0
1585917600000|2020-04-03 12:40:00|6097.01|6097.01|6092.63|6092.63|6102.02|6102.02|6092.44|6092.44|0
1585917900000|2020-04-03 12:45:00|6092.72|6092.72|6111.59|6111.59|6116.6|6116.6|6090.16|6090.16|0
1585918200000|2020-04-03 12:50:00|6110.62|6110.62|6107.49|6107.49|6111.5|6111.5|6102.28|6102.28|0
1585918500000|2020-04-03 12:55:00|6107.58|6107.58|6103.72|6103.72|6108.52|6108.52|6099.01|6099.01|0
1585918800000|2020-04-03 13:00:00|6103.63|6103.63|6109.57|6109.57|6113.3|6113.3|6103.63|6103.63|0
1585919100000|2020-04-03 13:05:00|6109.66|6109.66|6103.95|6103.95|6110.18|6110.18|6101.51|6101.51|0
1585919400000|2020-04-03 13:10:00|6103.56|6103.56|6100.42|6100.42|6106.05|6106.05|6098.37|6098.37|0
1585919700000|2020-04-03 13:15:00|6100.23|6100.23|6111.85|6111.85|6112.61|6112.61|6099.96|6099.96|0
1585920000000|2020-04-03 13:20:00|6112|6112|6122.29|6122.29|6127.02|6127.02|6111.8|6111.8|0
1585920300000|2020-04-03 13:25:00|6122.54|6122.54|6116.79|6116.79|6130.01|6130.01|6114.98|6114.98|0
1585920600000|2020-04-03 13:30:00|6116.97|6116.97|6124.79|6124.79|6128.18|6128.18|6112.07|6112.07|0
1585920900000|2020-04-03 13:35:00|6125.91|6125.91|6129.76|6129.76|6129.86|6129.86|6117.63|6117.63|0
1585921200000|2020-04-03 13:40:00|6128.79|6128.79|6146.42|6146.42|6149.59|6149.59|6128.31|6128.31|0
1585921500000|2020-04-03 13:45:00|6146.7|6146.7|6143.96|6143.96|6147.08|6147.08|6138.68|6138.68|0
1585921800000|2020-04-03 13:50:00|6142.99|6142.99|6143.45|6143.45|6143.45|6143.45|6133.34|6133.34|0
1585922100000|2020-04-03 13:55:00|6143.63|6143.63|6157.11|6157.11|6157.11|6157.11|6142.68|6142.68|0
1585922400000|2020-04-03 14:00:00|6157.21|6157.21|6149.94|6149.94|6170.88|6170.88|6148.08|6148.08|0
1585922700000|2020-04-03 14:05:00|6150.03|6150.03|6169.9|6169.9|6174.34|6174.34|6149.14|6149.14|0
1585923000000|2020-04-03 14:10:00|6170.16|6170.16|6165.12|6165.12|6174.53|6174.53|6158.64|6158.64|0
1585923300000|2020-04-03 14:15:00|6164.94|6164.94|6165.98|6165.98|6175.03|6175.03|6164.22|6164.22|0
1585923600000|2020-04-03 14:20:00|6167.06|6167.06|6177.14|6177.14|6177.14|6177.14|6165.29|6165.29|0
1585923900000|2020-04-03 14:25:00|6177.4|6177.4|6178.57|6178.57|6180.15|6180.15|6159.86|6159.86|0
1585924200000|2020-04-03 14:30:00|6178.37|6178.37|6163.04|6163.04|6182.72|6182.72|6160.03|6160.03|0
1585924500000|2020-04-03 14:35:00|6162.93|6162.93|6155.21|6155.21|6167.24|6167.24|6152.84|6152.84|0
1585924800000|2020-04-03 14:40:00|6155.3|6155.3|6152.21|6152.21|6156.62|6156.62|6136.35|6136.35|0
1585925100000|2020-04-03 14:45:00|6152.4|6152.4|6156.16|6156.16|6164.61|6164.61|6147.85|6147.85|0
1585925400000|2020-04-03 14:50:00|6156.42|6156.42|6147.55|6147.55|6162.69|6162.69|6144.69|6144.69|0
1585925700000|2020-04-03 14:55:00|6147.74|6147.74|6147.67|6147.67|6158.11|6158.11|6144.97|6144.97|0
1585926000000|2020-04-03 15:00:00|6148.04|6148.04|6150.15|6150.15|6152.13|6152.13|6143.83|6143.83|0
1585926300000|2020-04-03 15:05:00|6150.71|6150.71|6141.92|6141.92|6154.1|6154.1|6141.43|6141.43|0
1585926600000|2020-04-03 15:10:00|6142.29|6142.29|6143.09|6143.09|6146.47|6146.47|6135.24|6135.24|0
1585926900000|2020-04-03 15:15:00|6143.17|6143.17|6134.94|6134.94|6145.82|6145.82|6133.97|6133.97|0
1585927200000|2020-04-03 15:20:00|6135.17|6135.17|6121.42|6121.42|6144.31|6144.31|6119.36|6119.36|0
1585927500000|2020-04-03 15:25:00|6121.32|6121.32|6129.81|6129.81|6131.75|6131.75|6114.97|6114.97|0
1586157300000|2020-04-06 07:15:00|6294.09|6294.09|6321.36|6321.36|6321.36|6321.36|6289|6289|0
1586157600000|2020-04-06 07:20:00|6321.44|6321.44|6311.88|6311.88|6333.01|6333.01|6308.54|6308.54|0
1586157900000|2020-04-06 07:25:00|6312|6312|6324.51|6324.51|6326.43|6326.43|6307.24|6307.24|0
1586158200000|2020-04-06 07:30:00|6325.78|6325.78|6322.17|6322.17|6344.23|6344.23|6319.14|6319.14|0
1586158500000|2020-04-06 07:35:00|6321.99|6321.99|6318.88|6318.88|6328.18|6328.18|6314.5|6314.5|0
1586158800000|2020-04-06 07:40:00|6318.56|6318.56|6290.85|6290.85|6322.47|6322.47|6287.49|6287.49|0
1586159100000|2020-04-06 07:45:00|6289.74|6289.74|6289.28|6289.28|6295.22|6295.22|6278.34|6278.34|0
1586159400000|2020-04-06 07:50:00|6289.01|6289.01|6285.68|6285.68|6290.32|6290.32|6276.74|6276.74|0
1586159700000|2020-04-06 07:55:00|6285.98|6285.98|6275.74|6275.74|6288.64|6288.64|6272.45|6272.45|0
1586160000000|2020-04-06 08:00:00|6274.75|6274.75|6259.44|6259.44|6282.35|6282.35|6259.43|6259.43|0
1586160300000|2020-04-06 08:05:00|6258.47|6258.47|6250.56|6250.56|6260.59|6260.59|6242.62|6242.62|0
1586160600000|2020-04-06 08:10:00|6250.32|6250.32|6253.73|6253.73|6264.58|6264.58|6249.04|6249.04|0
1586160900000|2020-04-06 08:15:00|6252.81|6252.81|6243.4|6243.4|6252.81|6252.81|6236.02|6236.02|0
1586161200000|2020-04-06 08:20:00|6243.49|6243.49|6242.11|6242.11|6247.67|6247.67|6237.07|6237.07|0
1586161500000|2020-04-06 08:25:00|6242.38|6242.38|6239.61|6239.61|6247.51|6247.51|6236.94|6236.94|0
1586161800000|2020-04-06 08:30:00|6240.9|6240.9|6229.63|6229.63|6241.93|6241.93|6229.63|6229.63|0
1586162100000|2020-04-06 08:35:00|6229.54|6229.54|6215.61|6215.61|6229.54|6229.54|6208|6208|0
1586162400000|2020-04-06 08:40:00|6215.69|6215.69|6240.56|6240.56|6241.15|6241.15|6214.53|6214.53|0
1586162700000|2020-04-06 08:45:00|6241.52|6241.52|6237.85|6237.85|6245.55|6245.55|6233.08|6233.08|0
1586163000000|2020-04-06 08:50:00|6237.95|6237.95|6239.53|6239.53|6243.17|6243.17|6233.94|6233.94|0
1586163300000|2020-04-06 08:55:00|6237.6|6237.6|6234.04|6234.04|6245.15|6245.15|6230.45|6230.45|0
1586163600000|2020-04-06 09:00:00|6233.07|6233.07|6223.37|6223.37|6233.07|6233.07|6223.01|6223.01|0
1586163900000|2020-04-06 09:05:00|6223.29|6223.29|6220.05|6220.05|6226.97|6226.97|6219.08|6219.08|0
1586164200000|2020-04-06 09:10:00|6219.08|6219.08|6214.53|6214.53|6220.05|6220.05|6207.18|6207.18|0
1586164500000|2020-04-06 09:15:00|6214.85|6214.85|6230.25|6230.25|6230.5|6230.5|6214.85|6214.85|0
1586164800000|2020-04-06 09:20:00|6230.41|6230.41|6245.27|6245.27|6246.89|6246.89|6230.41|6230.41|0
1586165100000|2020-04-06 09:25:00|6244.64|6244.64|6239.1|6239.1|6249.83|6249.83|6239.1|6239.1|0
1586165400000|2020-04-06 09:30:00|6241.04|6241.04|6249.2|6249.2|6250.42|6250.42|6240.92|6240.92|0
1586165700000|2020-04-06 09:35:00|6249.28|6249.28|6247.66|6247.66|6254.11|6254.11|6247.01|6247.01|0
1586166000000|2020-04-06 09:40:00|6247.77|6247.77|6258.38|6258.38|6259.92|6259.92|6244.39|6244.39|0
1586166300000|2020-04-06 09:45:00|6258.54|6258.54|6247.67|6247.67|6260.02|6260.02|6247.2|6247.2|0
1586166600000|2020-04-06 09:50:00|6248.05|6248.05|6249.96|6249.96|6255.17|6255.17|6246.13|6246.13|0
1586166900000|2020-04-06 09:55:00|6250.58|6250.58|6254.15|6254.15|6254.98|6254.98|6247.5|6247.5|0
1586167200000|2020-04-06 10:00:00|6256.09|6256.09|6253.26|6253.26|6258.71|6258.71|6250|6250|0
1586167500000|2020-04-06 10:05:00|6253.19|6253.19|6253.4|6253.4|6256.34|6256.34|6251.29|6251.29|0
1586167800000|2020-04-06 10:10:00|6253.04|6253.04|6239.87|6239.87|6253.04|6253.04|6237.53|6237.53|0
1586168100000|2020-04-06 10:15:00|6240.24|6240.24|6248.66|6248.66|6250.22|6250.22|6237.8|6237.8|0
1586168400000|2020-04-06 10:20:00|6249.63|6249.63|6258.61|6258.61|6259.86|6259.86|6249.52|6249.52|0
1586168700000|2020-04-06 10:25:00|6259|6259|6255.39|6255.39|6259.86|6259.86|6250.45|6250.45|0
1586169000000|2020-04-06 10:30:00|6255.3|6255.3|6259.46|6259.46|6263.59|6263.59|6254.66|6254.66|0
1586169300000|2020-04-06 10:35:00|6259.36|6259.36|6249.1|6249.1|6259.36|6259.36|6249.1|6249.1|0
1586169600000|2020-04-06 10:40:00|6248.83|6248.83|6257.8|6257.8|6258.69|6258.69|6247.24|6247.24|0
1586169900000|2020-04-06 10:45:00|6257.17|6257.17|6258.27|6258.27|6264.12|6264.12|6253.28|6253.28|0
1586170200000|2020-04-06 10:50:00|6257.77|6257.77|6247.52|6247.52|6258.3|6258.3|6247.52|6247.52|0
1586170500000|2020-04-06 10:55:00|6247|6247|6243.46|6243.46|6247|6247|6241.53|6241.53|0
1586170800000|2020-04-06 11:00:00|6244.58|6244.58|6242.11|6242.11|6247.24|6247.24|6238.58|6238.58|0
1586171100000|2020-04-06 11:05:00|6242.75|6242.75|6239.04|6239.04|6246.55|6246.55|6235.01|6235.01|0
1586171400000|2020-04-06 11:10:00|6238.07|6238.07|6233.8|6233.8|6239.48|6239.48|6233.23|6233.23|0
1586171700000|2020-04-06 11:15:00|6233.44|6233.44|6223.59|6223.59|6233.61|6233.61|6223.59|6223.59|0
1586172000000|2020-04-06 11:20:00|6224.56|6224.56|6227.41|6227.41|6229.76|6229.76|6222.86|6222.86|0
1586172300000|2020-04-06 11:25:00|6230.31|6230.31|6227.75|6227.75|6232.64|6232.64|6227.04|6227.04|0
1586172600000|2020-04-06 11:30:00|6228.13|6228.13|6234.66|6234.66|6238.39|6238.39|6228.03|6228.03|0
1586172900000|2020-04-06 11:35:00|6234.56|6234.56|6237.32|6237.32|6238.42|6238.42|6233.84|6233.84|0
1586173200000|2020-04-06 11:40:00|6237.42|6237.42|6240.89|6240.89|6246.81|6246.81|6235.27|6235.27|0
1586173500000|2020-04-06 11:45:00|6240.58|6240.58|6242.81|6242.81|6244.24|6244.24|6232.75|6232.75|0
1586173800000|2020-04-06 11:50:00|6242.7|6242.7|6238.04|6238.04|6242.7|6242.7|6235.61|6235.61|0
1586174100000|2020-04-06 11:55:00|6237.96|6237.96|6242.18|6242.18|6242.29|6242.29|6235.6|6235.6|0
1586174400000|2020-04-06 12:00:00|6240.24|6240.24|6233.81|6233.81|6240.24|6240.24|6230.78|6230.78|0
1586174700000|2020-04-06 12:05:00|6233.56|6233.56|6231.79|6231.79|6234.4|6234.4|6227.53|6227.53|0
1586175000000|2020-04-06 12:10:00|6231.71|6231.71|6240.11|6240.11|6240.11|6240.11|6230.31|6230.31|0
1586175300000|2020-04-06 12:15:00|6239.88|6239.88|6238.02|6238.02|6241.25|6241.25|6234.86|6234.86|0
1586175600000|2020-04-06 12:20:00|6238.44|6238.44|6231.17|6231.17|6238.78|6238.78|6230.23|6230.23|0
1586175900000|2020-04-06 12:25:00|6231.1|6231.1|6233.43|6233.43|6234.76|6234.76|6228.67|6228.67|0
1586176200000|2020-04-06 12:30:00|6233.31|6233.31|6229.36|6229.36|6235.22|6235.22|6227.97|6227.97|0
1586176500000|2020-04-06 12:35:00|6229.45|6229.45|6240.18|6240.18|6240.38|6240.38|6229.45|6229.45|0
1586176800000|2020-04-06 12:40:00|6239.83|6239.83|6241.12|6241.12|6247.5|6247.5|6239.61|6239.61|0
1586177100000|2020-04-06 12:45:00|6241.43|6241.43|6239.5|6239.5|6244.72|6244.72|6239.43|6239.43|0
1586177400000|2020-04-06 12:50:00|6238.53|6238.53|6243.23|6243.23|6251.02|6251.02|6238.15|6238.15|0
1586177700000|2020-04-06 12:55:00|6243.11|6243.11|6247.89|6247.89|6249.56|6249.56|6240.66|6240.66|0
1586178000000|2020-04-06 13:00:00|6247.99|6247.99|6244.17|6244.17|6249.95|6249.95|6244.17|6244.17|0
1586178300000|2020-04-06 13:05:00|6244.04|6244.04|6232.49|6232.49|6246.03|6246.03|6231.63|6231.63|0
1586178600000|2020-04-06 13:10:00|6232.39|6232.39|6240.44|6240.44|6240.44|6240.44|6229.6|6229.6|0
1586178900000|2020-04-06 13:15:00|6238.5|6238.5|6252.06|6252.06|6252.06|6252.06|6237.3|6237.3|0
1586179200000|2020-04-06 13:20:00|6252.17|6252.17|6246.16|6246.16|6252.3|6252.3|6245.41|6245.41|0
1586179500000|2020-04-06 13:25:00|6246.53|6246.53|6244.04|6244.04|6251.84|6251.84|6244.01|6244.01|0
1586179800000|2020-04-06 13:30:00|6244.29|6244.29|6255.62|6255.62|6262.95|6262.95|6243.23|6243.23|0
1586180100000|2020-04-06 13:35:00|6255.86|6255.86|6265.25|6265.25|6268.05|6268.05|6255.86|6255.86|0
1586180400000|2020-04-06 13:40:00|6265.16|6265.16|6260.63|6260.63|6270.02|6270.02|6259.04|6259.04|0
1586180700000|2020-04-06 13:45:00|6262.04|6262.04|6287.35|6287.35|6290.31|6290.31|6261.81|6261.81|0
1586181000000|2020-04-06 13:50:00|6288.84|6288.84|6309.68|6309.68|6311.28|6311.28|6288.11|6288.11|0
1586181300000|2020-04-06 13:55:00|6309.59|6309.59|6321.7|6321.7|6321.7|6321.7|6301.82|6301.82|0
1586181600000|2020-04-06 14:00:00|6321.86|6321.86|6317.99|6317.99|6331.41|6331.41|6316.24|6316.24|0
1586181900000|2020-04-06 14:05:00|6319.21|6319.21|6324.23|6324.23|6327.54|6327.54|6307.81|6307.81|0
1586182200000|2020-04-06 14:10:00|6324.48|6324.48|6318.76|6318.76|6325.44|6325.44|6316.04|6316.04|0
1586182500000|2020-04-06 14:15:00|6318.68|6318.68|6323.9|6323.9|6326.13|6326.13|6314.95|6314.95|0
1586182800000|2020-04-06 14:20:00|6324.87|6324.87|6326.36|6326.36|6331.58|6331.58|6323.59|6323.59|0
1586183100000|2020-04-06 14:25:00|6327.33|6327.33|6329.09|6329.09|6330.36|6330.36|6320.78|6320.78|0
1586183400000|2020-04-06 14:30:00|6330.06|6330.06|6333.78|6333.78|6333.78|6333.78|6320.71|6320.71|0
1586183700000|2020-04-06 14:35:00|6333.63|6333.63|6332.9|6332.9|6337.08|6337.08|6324.84|6324.84|0
1586184000000|2020-04-06 14:40:00|6332.68|6332.68|6320.67|6320.67|6333.73|6333.73|6314.8|6314.8|0
1586184300000|2020-04-06 14:45:00|6320.85|6320.85|6327.68|6327.68|6331.34|6331.34|6320.85|6320.85|0
1586184600000|2020-04-06 14:50:00|6327.41|6327.41|6336.95|6336.95|6339.9|6339.9|6327.41|6327.41|0
1586184900000|2020-04-06 14:55:00|6336.7|6336.7|6345.5|6345.5|6346.81|6346.81|6336.7|6336.7|0
1586185200000|2020-04-06 15:00:00|6345.65|6345.65|6352.62|6352.62|6354.92|6354.92|6339.03|6339.03|0
1586185500000|2020-04-06 15:05:00|6353.59|6353.59|6362.53|6362.53|6363.3|6363.3|6352.88|6352.88|0
1586185800000|2020-04-06 15:10:00|6363.5|6363.5|6367.65|6367.65|6370.03|6370.03|6355.56|6355.56|0
1586186100000|2020-04-06 15:15:00|6367.73|6367.73|6373.41|6373.41|6376.26|6376.26|6367.73|6367.73|0
1586186400000|2020-04-06 15:20:00|6373.3|6373.3|6361.6|6361.6|6373.83|6373.83|6358.99|6358.99|0
1586186700000|2020-04-06 15:25:00|6361.85|6361.85|6370.64|6370.64|6387.74|6387.74|6361.45|6361.45|0
1586243700000|2020-04-07 07:15:00|6615.04|6615.04|6625.18|6625.18|6629.66|6629.66|6601.81|6601.81|0
1586244000000|2020-04-07 07:20:00|6626.66|6626.66|6619.26|6619.26|6653.1|6653.1|6610.36|6610.36|0
1586244300000|2020-04-07 07:25:00|6616.61|6616.61|6616.98|6616.98|6626.57|6626.57|6614.23|6614.23|0
1586244600000|2020-04-07 07:30:00|6618.46|6618.46|6619.13|6619.13|6620.18|6620.18|6597.7|6597.7|0
1586244900000|2020-04-07 07:35:00|6615.26|6615.26|6629.32|6629.32|6632.96|6632.96|6612.61|6612.61|0
1586245200000|2020-04-07 07:40:00|6631.05|6631.05|6639.35|6639.35|6643.93|6643.93|6623.63|6623.63|0
1586245500000|2020-04-07 07:45:00|6640.32|6640.32|6642.45|6642.45|6649.33|6649.33|6634.8|6634.8|0
1586245800000|2020-04-07 07:50:00|6641.48|6641.48|6632.33|6632.33|6649.82|6649.82|6629.03|6629.03|0
1586246100000|2020-04-07 07:55:00|6631.97|6631.97|6616.43|6616.43|6635.58|6635.58|6613.46|6613.46|0
1586246400000|2020-04-07 08:00:00|6615.88|6615.88|6609.02|6609.02|6617.87|6617.87|6600.73|6600.73|0
1586246700000|2020-04-07 08:05:00|6609.79|6609.79|6625.59|6625.59|6629.76|6629.76|6606.36|6606.36|0
1586247000000|2020-04-07 08:10:00|6625.68|6625.68|6616.29|6616.29|6630.04|6630.04|6616.29|6616.29|0
1586247300000|2020-04-07 08:15:00|6617.25|6617.25|6621.62|6621.62|6632.35|6632.35|6612.45|6612.45|0
1586247600000|2020-04-07 08:20:00|6621.39|6621.39|6631.58|6631.58|6635.29|6635.29|6620.73|6620.73|0
1586247900000|2020-04-07 08:25:00|6631.32|6631.32|6618.38|6618.38|6633.2|6633.2|6614.35|6614.35|0
1586248200000|2020-04-07 08:30:00|6618.15|6618.15|6587.6|6587.6|6618.15|6618.15|6586.14|6586.14|0
1586248500000|2020-04-07 08:35:00|6587.22|6587.22|6598.1|6598.1|6606.98|6606.98|6583.53|6583.53|0
1586248800000|2020-04-07 08:40:00|6597.61|6597.61|6594.52|6594.52|6605.49|6605.49|6590.06|6590.06|0
1586249100000|2020-04-07 08:45:00|6595.01|6595.01|6580.17|6580.17|6595.78|6595.78|6570.14|6570.14|0
1586249400000|2020-04-07 08:50:00|6579.92|6579.92|6552.3|6552.3|6579.92|6579.92|6552.3|6552.3|0
1586249700000|2020-04-07 08:55:00|6552.17|6552.17|6545.1|6545.1|6563.03|6563.03|6544.89|6544.89|0
1586250000000|2020-04-07 09:00:00|6545.21|6545.21|6560.18|6560.18|6562.88|6562.88|6545.21|6545.21|0
1586250300000|2020-04-07 09:05:00|6560.05|6560.05|6544|6544|6560.05|6560.05|6542.07|6542.07|0
1586250600000|2020-04-07 09:10:00|6544.36|6544.36|6549.6|6549.6|6552.02|6552.02|6542.65|6542.65|0
1586250900000|2020-04-07 09:15:00|6549.91|6549.91|6559.48|6559.48|6559.82|6559.82|6542.2|6542.2|0
1586251200000|2020-04-07 09:20:00|6560.22|6560.22|6586.6|6586.6|6587.22|6587.22|6558.32|6558.32|0
1586251500000|2020-04-07 09:25:00|6586.96|6586.96|6571.12|6571.12|6590.75|6590.75|6570.69|6570.69|0
1586251800000|2020-04-07 09:30:00|6570.99|6570.99|6576.52|6576.52|6577.91|6577.91|6558.84|6558.84|0
1586252100000|2020-04-07 09:35:00|6577.49|6577.49|6564.42|6564.42|6577.49|6577.49|6562.22|6562.22|0
1586252400000|2020-04-07 09:40:00|6564.24|6564.24|6565.61|6565.61|6573.96|6573.96|6564.24|6564.24|0
1586252700000|2020-04-07 09:45:00|6565.13|6565.13|6573.75|6573.75|6577.33|6577.33|6564.48|6564.48|0
1586253000000|2020-04-07 09:50:00|6573.62|6573.62|6578.8|6578.8|6578.8|6578.8|6564.1|6564.1|0
1586253300000|2020-04-07 09:55:00|6578.98|6578.98|6577.08|6577.08|6587.07|6587.07|6575.2|6575.2|0
1586253600000|2020-04-07 10:00:00|6577.02|6577.02|6578.99|6578.99|6582.42|6582.42|6572.65|6572.65|0
1586253900000|2020-04-07 10:05:00|6579.96|6579.96|6583.55|6583.55|6584.85|6584.85|6578.54|6578.54|0
1586254200000|2020-04-07 10:10:00|6583.42|6583.42|6591.59|6591.59|6592.26|6592.26|6577.66|6577.66|0
1586254500000|2020-04-07 10:15:00|6596.43|6596.43|6612.53|6612.53|6613.42|6613.42|6587.19|6587.19|0
1586254800000|2020-04-07 10:20:00|6612.4|6612.4|6590.47|6590.47|6613.73|6613.73|6588.23|6588.23|0
1586255100000|2020-04-07 10:25:00|6590.39|6590.39|6572.03|6572.03|6591.21|6591.21|6571.85|6571.85|0
1586255400000|2020-04-07 10:30:00|6572.21|6572.21|6586.65|6586.65|6587.23|6587.23|6571.95|6571.95|0
1586255700000|2020-04-07 10:35:00|6586.83|6586.83|6589.5|6589.5|6591.51|6591.51|6582.37|6582.37|0
1586256000000|2020-04-07 10:40:00|6589.25|6589.25|6593.22|6593.22|6595.76|6595.76|6586.99|6586.99|0
1586256300000|2020-04-07 10:45:00|6593.07|6593.07|6592.53|6592.53|6593.25|6593.25|6588.11|6588.11|0
1586256600000|2020-04-07 10:50:00|6592.62|6592.62|6603.92|6603.92|6605.63|6605.63|6592.62|6592.62|0
1586256900000|2020-04-07 10:55:00|6604.88|6604.88|6607.84|6607.84|6607.84|6607.84|6603.37|6603.37|0
1586257200000|2020-04-07 11:00:00|6607.4|6607.4|6606.63|6606.63|6611.79|6611.79|6605.03|6605.03|0
1586257500000|2020-04-07 11:05:00|6606.13|6606.13|6621.91|6621.91|6621.91|6621.91|6602.3|6602.3|0
1586257800000|2020-04-07 11:10:00|6620.94|6620.94|6639.54|6639.54|6641.35|6641.35|6620.07|6620.07|0
1586258100000|2020-04-07 11:15:00|6638.4|6638.4|6635.6|6635.6|6646.95|6646.95|6632.54|6632.54|0
1586258400000|2020-04-07 11:20:00|6635.35|6635.35|6643.07|6643.07|6644.79|6644.79|6634.85|6634.85|0
1586258700000|2020-04-07 11:25:00|6643.31|6643.31|6635.24|6635.24|6648.24|6648.24|6634.96|6634.96|0
1586259000000|2020-04-07 11:30:00|6635.48|6635.48|6638.46|6638.46|6643.96|6643.96|6634.76|6634.76|0
1586259300000|2020-04-07 11:35:00|6638.25|6638.25|6644.75|6644.75|6646.88|6646.88|6634.01|6634.01|0
1586259600000|2020-04-07 11:40:00|6644.91|6644.91|6635.01|6635.01|6645.97|6645.97|6635.01|6635.01|0
1586259900000|2020-04-07 11:45:00|6634.78|6634.78|6633.95|6633.95|6634.82|6634.82|6626.42|6626.42|0
1586260200000|2020-04-07 11:50:00|6634.85|6634.85|6635|6635|6642.54|6642.54|6624.42|6624.42|0
1586260500000|2020-04-07 11:55:00|6635.13|6635.13|6629.2|6629.2|6636.88|6636.88|6626.67|6626.67|0
1586260800000|2020-04-07 12:00:00|6629.44|6629.44|6625.68|6625.68|6631.38|6631.38|6622.12|6622.12|0
1586261100000|2020-04-07 12:05:00|6625.49|6625.49|6618.63|6618.63|6625.49|6625.49|6614.84|6614.84|0
1586261400000|2020-04-07 12:10:00|6619.6|6619.6|6625.01|6625.01|6625.01|6625.01|6619.17|6619.17|0
1586261700000|2020-04-07 12:15:00|6625.11|6625.11|6629.09|6629.09|6632.51|6632.51|6624.75|6624.75|0
1586262000000|2020-04-07 12:20:00|6630.06|6630.06|6629.37|6629.37|6630.83|6630.83|6624.84|6624.84|0
1586262300000|2020-04-07 12:25:00|6629.12|6629.12|6615.52|6615.52|6629.12|6629.12|6615.52|6615.52|0
1586262600000|2020-04-07 12:30:00|6615.31|6615.31|6631.32|6631.32|6632.31|6632.31|6613.26|6613.26|0
1586262900000|2020-04-07 12:35:00|6631.13|6631.13|6648.27|6648.27|6648.27|6648.27|6628.35|6628.35|0
1586263200000|2020-04-07 12:40:00|6648.91|6648.91|6675.58|6675.58|6676.06|6676.06|6648.91|6648.91|0
1586263500000|2020-04-07 12:45:00|6675.83|6675.83|6662.35|6662.35|6676.29|6676.29|6657.58|6657.58|0
1586263800000|2020-04-07 12:50:00|6664.29|6664.29|6659.69|6659.69|6671.35|6671.35|6659.69|6659.69|0
1586264100000|2020-04-07 12:55:00|6659.44|6659.44|6668.11|6668.11|6673.18|6673.18|6654.52|6654.52|0
1586264400000|2020-04-07 13:00:00|6668.21|6668.21|6669.64|6669.64|6675.01|6675.01|6664.74|6664.74|0
1586264700000|2020-04-07 13:05:00|6667.71|6667.71|6672.68|6672.68|6672.81|6672.81|6660.77|6660.77|0
1586265000000|2020-04-07 13:10:00|6672.72|6672.72|6681.27|6681.27|6682.47|6682.47|6667.4|6667.4|0
1586265300000|2020-04-07 13:15:00|6681.38|6681.38|6685.28|6685.28|6688.47|6688.47|6680.97|6680.97|0
1586265600000|2020-04-07 13:20:00|6684.87|6684.87|6697.52|6697.52|6697.52|6697.52|6684.77|6684.77|0
1586265900000|2020-04-07 13:25:00|6697.89|6697.89|6711.12|6711.12|6711.77|6711.77|6696.42|6696.42|0
1586266200000|2020-04-07 13:30:00|6710.87|6710.87|6687.88|6687.88|6712.49|6712.49|6685.69|6685.69|0
1586266500000|2020-04-07 13:35:00|6687.79|6687.79|6680.13|6680.13|6697.42|6697.42|6679.9|6679.9|0
1586266800000|2020-04-07 13:40:00|6680.23|6680.23|6676.92|6676.92|6685.37|6685.37|6674.16|6674.16|0
1586267100000|2020-04-07 13:45:00|6677.89|6677.89|6667.82|6667.82|6683.19|6683.19|6666.24|6666.24|0
1586267400000|2020-04-07 13:50:00|6665.88|6665.88|6664.67|6664.67|6668.01|6668.01|6655.87|6655.87|0
1586267700000|2020-04-07 13:55:00|6665.14|6665.14|6664.14|6664.14|6669.53|6669.53|6657.74|6657.74|0
1586268000000|2020-04-07 14:00:00|6666.08|6666.08|6644.77|6644.77|6672.68|6672.68|6641.88|6641.88|0
1586268300000|2020-04-07 14:05:00|6645.27|6645.27|6618.58|6618.58|6655.9|6655.9|6618.58|6618.58|0
1586268600000|2020-04-07 14:10:00|6619.55|6619.55|6607.73|6607.73|6621.28|6621.28|6596.95|6596.95|0
1586268900000|2020-04-07 14:15:00|6608.7|6608.7|6607.64|6607.64|6611.01|6611.01|6593.46|6593.46|0
1586269200000|2020-04-07 14:20:00|6607.74|6607.74|6588.02|6588.02|6608.39|6608.39|6587.63|6587.63|0
1586269500000|2020-04-07 14:25:00|6587.05|6587.05|6582.75|6582.75|6601.08|6601.08|6582.67|6582.67|0
1586269800000|2020-04-07 14:30:00|6583.78|6583.78|6595.07|6595.07|6602.23|6602.23|6580.72|6580.72|0
1586270100000|2020-04-07 14:35:00|6594.1|6594.1|6569.3|6569.3|6594.1|6594.1|6561.9|6561.9|0
1586270400000|2020-04-07 14:40:00|6569.56|6569.56|6555.82|6555.82|6573.47|6573.47|6555.04|6555.04|0
1586270700000|2020-04-07 14:45:00|6556.01|6556.01|6535.45|6535.45|6572.85|6572.85|6530.51|6530.51|0
1586271000000|2020-04-07 14:50:00|6535.54|6535.54|6514.18|6514.18|6537.57|6537.57|6511.89|6511.89|0
1586271300000|2020-04-07 14:55:00|6513.68|6513.68|6509.85|6509.85|6518.66|6518.66|6505.69|6505.69|0
1586271600000|2020-04-07 15:00:00|6509.6|6509.6|6524.86|6524.86|6526.49|6526.49|6509.11|6509.11|0
1586271900000|2020-04-07 15:05:00|6525.5|6525.5|6559.52|6559.52|6559.52|6559.52|6522.32|6522.32|0
1586272200000|2020-04-07 15:10:00|6559.65|6559.65|6541.58|6541.58|6561.42|6561.42|6537.95|6537.95|0
1586272500000|2020-04-07 15:15:00|6542.55|6542.55|6523.79|6523.79|6551.72|6551.72|6521.73|6521.73|0
1586272800000|2020-04-07 15:20:00|6523.71|6523.71|6539.86|6539.86|6540.46|6540.46|6523.71|6523.71|0
1586273100000|2020-04-07 15:25:00|6540.83|6540.83|6547.67|6547.67|6558.12|6558.12|6534.01|6534.01|0
1586330100000|2020-04-08 07:15:00|6520.06|6520.06|6558.6|6558.6|6558.6|6558.6|6515.94|6515.94|0
1586330400000|2020-04-08 07:20:00|6559.57|6559.57|6575|6575|6582.84|6582.84|6554.73|6554.73|0
1586330700000|2020-04-08 07:25:00|6574.73|6574.73|6577.4|6577.4|6599.25|6599.25|6574.73|6574.73|0
1586331000000|2020-04-08 07:30:00|6579.13|6579.13|6546.9|6546.9|6581.55|6581.55|6546.9|6546.9|0
1586331300000|2020-04-08 07:35:00|6548.84|6548.84|6564.48|6564.48|6564.48|6564.48|6545.22|6545.22|0
1586331600000|2020-04-08 07:40:00|6564.97|6564.97|6561.81|6561.81|6572.94|6572.94|6558|6558|0
1586331900000|2020-04-08 07:45:00|6560.57|6560.57|6561.7|6561.7|6567.62|6567.62|6555.47|6555.47|0
1586332200000|2020-04-08 07:50:00|6561.21|6561.21|6561.94|6561.94|6566.72|6566.72|6559.44|6559.44|0
1586332500000|2020-04-08 07:55:00|6561.04|6561.04|6561.06|6561.06|6561.87|6561.87|6556.32|6556.32|0
1586332800000|2020-04-08 08:00:00|6562.03|6562.03|6567.47|6567.47|6567.47|6567.47|6557.88|6557.88|0
1586333100000|2020-04-08 08:05:00|6568.71|6568.71|6559.17|6559.17|6572.18|6572.18|6557.45|6557.45|0
1586333400000|2020-04-08 08:10:00|6558.86|6558.86|6557.46|6557.46|6561.62|6561.62|6551.08|6551.08|0
1586333700000|2020-04-08 08:15:00|6557.09|6557.09|6522.94|6522.94|6557.09|6557.09|6517.34|6517.34|0
1586334000000|2020-04-08 08:20:00|6523.06|6523.06|6538.46|6538.46|6538.46|6538.46|6519.56|6519.56|0
1586334300000|2020-04-08 08:25:00|6538.95|6538.95|6526.53|6526.53|6544.57|6544.57|6526.53|6526.53|0
1586334600000|2020-04-08 08:30:00|6525.56|6525.56|6516.97|6516.97|6526.94|6526.94|6513.25|6513.25|0
1586334900000|2020-04-08 08:35:00|6516.34|6516.34|6511.51|6511.51|6516.34|6516.34|6499.93|6499.93|0
1586335200000|2020-04-08 08:40:00|6511.33|6511.33|6501.21|6501.21|6517.31|6517.31|6493.23|6493.23|0
1586335500000|2020-04-08 08:45:00|6500.89|6500.89|6512.05|6512.05|6517.29|6517.29|6500.73|6500.73|0
1586335800000|2020-04-08 08:50:00|6512.04|6512.04|6515.99|6515.99|6518.75|6518.75|6503.51|6503.51|0
1586336100000|2020-04-08 08:55:00|6516.44|6516.44|6509.77|6509.77|6517.41|6517.41|6505.07|6505.07|0
1586336400000|2020-04-08 09:00:00|6509.95|6509.95|6518.05|6518.05|6518.93|6518.93|6507.11|6507.11|0
1586336700000|2020-04-08 09:05:00|6517.78|6517.78|6515.1|6515.1|6522.56|6522.56|6514.38|6514.38|0
1586337000000|2020-04-08 09:10:00|6516.07|6516.07|6508.6|6508.6|6518.72|6518.72|6507.61|6507.61|0
1586337300000|2020-04-08 09:15:00|6508.42|6508.42|6499.5|6499.5|6508.42|6508.42|6488.5|6488.5|0
1586337600000|2020-04-08 09:20:00|6499.32|6499.32|6495.49|6495.49|6503.25|6503.25|6494|6494|0
1586337900000|2020-04-08 09:25:00|6495.87|6495.87|6514.37|6514.37|6516.62|6516.62|6493.87|6493.87|0
1586338200000|2020-04-08 09:30:00|6514.55|6514.55|6513.25|6513.25|6520.44|6520.44|6511.41|6511.41|0
1586338500000|2020-04-08 09:35:00|6512.76|6512.76|6529.5|6529.5|6529.87|6529.87|6510.88|6510.88|0
1586338800000|2020-04-08 09:40:00|6528.75|6528.75|6525.84|6525.84|6531.75|6531.75|6522.31|6522.31|0
1586339100000|2020-04-08 09:45:00|6524.87|6524.87|6520.45|6520.45|6528.11|6528.11|6520.45|6520.45|0
1586339400000|2020-04-08 09:50:00|6520.2|6520.2|6502.5|6502.5|6520.55|6520.55|6502.2|6502.2|0
1586339700000|2020-04-08 09:55:00|6502.99|6502.99|6515.88|6515.88|6517.59|6517.59|6502.99|6502.99|0
1586340000000|2020-04-08 10:00:00|6517.82|6517.82|6523.6|6523.6|6527.17|6527.17|6517.34|6517.34|0
1586340300000|2020-04-08 10:05:00|6523.46|6523.46|6527.55|6527.55|6527.55|6527.55|6522.12|6522.12|0
1586340600000|2020-04-08 10:10:00|6527.81|6527.81|6531.17|6531.17|6531.89|6531.89|6524.99|6524.99|0
1586340900000|2020-04-08 10:15:00|6530.85|6530.85|6538.25|6538.25|6541.72|6541.72|6530.7|6530.7|0
1586341200000|2020-04-08 10:20:00|6537.78|6537.78|6532.84|6532.84|6542.23|6542.23|6532.2|6532.2|0
1586341500000|2020-04-08 10:25:00|6531.87|6531.87|6525.36|6525.36|6531.87|6531.87|6523.18|6523.18|0
1586341800000|2020-04-08 10:30:00|6525.55|6525.55|6531.31|6531.31|6532.65|6532.65|6524.23|6524.23|0
1586342100000|2020-04-08 10:35:00|6531.59|6531.59|6528.53|6528.53|6532.8|6532.8|6528.23|6528.23|0
1586342400000|2020-04-08 10:40:00|6528.73|6528.73|6523.61|6523.61|6530.65|6530.65|6523.38|6523.38|0
1586342700000|2020-04-08 10:45:00|6523.88|6523.88|6525.81|6525.81|6528.8|6528.8|6521.83|6521.83|0
1586343000000|2020-04-08 10:50:00|6525.56|6525.56|6538.63|6538.63|6541.49|6541.49|6525.11|6525.11|0
1586343300000|2020-04-08 10:55:00|6538.74|6538.74|6552.45|6552.45|6552.45|6552.45|6538.28|6538.28|0
1586343600000|2020-04-08 11:00:00|6553.99|6553.99|6547.11|6547.11|6553.99|6553.99|6540.53|6540.53|0
1586343900000|2020-04-08 11:05:00|6547.65|6547.65|6552.8|6552.8|6553.45|6553.45|6544.97|6544.97|0
1586344200000|2020-04-08 11:10:00|6551.83|6551.83|6551.81|6551.81|6561.68|6561.68|6551.81|6551.81|0
1586344500000|2020-04-08 11:15:00|6551.73|6551.73|6554.79|6554.79|6558.66|6558.66|6548.38|6548.38|0
1586344800000|2020-04-08 11:20:00|6554.56|6554.56|6549.93|6549.93|6555.55|6555.55|6548.38|6548.38|0
1586345100000|2020-04-08 11:25:00|6549.84|6549.84|6548.53|6548.53|6554.28|6554.28|6546.16|6546.16|0
1586345400000|2020-04-08 11:30:00|6548.4|6548.4|6542.21|6542.21|6548.96|6548.96|6540.79|6540.79|0
1586345700000|2020-04-08 11:35:00|6542.46|6542.46|6544.07|6544.07|6545.32|6545.32|6541.92|6541.92|0
1586346000000|2020-04-08 11:40:00|6544.58|6544.58|6535.97|6535.97|6549.01|6549.01|6535.97|6535.97|0
1586346300000|2020-04-08 11:45:00|6536.36|6536.36|6536.97|6536.97|6540.15|6540.15|6534.46|6534.46|0
1586346600000|2020-04-08 11:50:00|6536.48|6536.48|6542.83|6542.83|6543.39|6543.39|6534.54|6534.54|0
1586346900000|2020-04-08 11:55:00|6542.73|6542.73|6544.37|6544.37|6545.94|6545.94|6541.19|6541.19|0
1586347200000|2020-04-08 12:00:00|6544.46|6544.46|6551.59|6551.59|6551.59|6551.59|6539.85|6539.85|0
1586347500000|2020-04-08 12:05:00|6551.74|6551.74|6562.17|6562.17|6563.54|6563.54|6551.74|6551.74|0
1586347800000|2020-04-08 12:10:00|6562.36|6562.36|6574.56|6574.56|6574.8|6574.8|6561.63|6561.63|0
1586348100000|2020-04-08 12:15:00|6575.48|6575.48|6576.85|6576.85|6576.85|6576.85|6568.94|6568.94|0
1586348400000|2020-04-08 12:20:00|6577.82|6577.82|6576.95|6576.95|6583.29|6583.29|6576.95|6576.95|0
1586348700000|2020-04-08 12:25:00|6576.84|6576.84|6568.31|6568.31|6580.48|6580.48|6568.31|6568.31|0
1586349000000|2020-04-08 12:30:00|6568.21|6568.21|6569.55|6569.55|6573.05|6573.05|6566.23|6566.23|0
1586349300000|2020-04-08 12:35:00|6569.47|6569.47|6548.06|6548.06|6569.72|6569.72|6546.15|6546.15|0
1586349600000|2020-04-08 12:40:00|6549.02|6549.02|6551.17|6551.17|6554.3|6554.3|6545.61|6545.61|0
1586349900000|2020-04-08 12:45:00|6551.42|6551.42|6554.43|6554.43|6556.57|6556.57|6548.08|6548.08|0
1586350200000|2020-04-08 12:50:00|6554.19|6554.19|6551.36|6551.36|6556.28|6556.28|6549.61|6549.61|0
1586350500000|2020-04-08 12:55:00|6551.44|6551.44|6573.94|6573.94|6574.4|6574.4|6551.44|6551.44|0
1586350800000|2020-04-08 13:00:00|6574.05|6574.05|6578.49|6578.49|6580.85|6580.85|6573.04|6573.04|0
1586351100000|2020-04-08 13:05:00|6578.95|6578.95|6582.42|6582.42|6586.29|6586.29|6578.18|6578.18|0
1586351400000|2020-04-08 13:10:00|6582.62|6582.62|6570.23|6570.23|6582.82|6582.82|6569.92|6569.92|0
1586351700000|2020-04-08 13:15:00|6570.04|6570.04|6579.79|6579.79|6580.53|6580.53|6569.84|6569.84|0
1586352000000|2020-04-08 13:20:00|6579.41|6579.41|6579.15|6579.15|6581.98|6581.98|6577.67|6577.67|0
1586352300000|2020-04-08 13:25:00|6579.47|6579.47|6575.87|6575.87|6585|6585|6571.43|6571.43|0
1586352600000|2020-04-08 13:30:00|6575.61|6575.61|6569.71|6569.71|6590.57|6590.57|6564.17|6564.17|0
1586352900000|2020-04-08 13:35:00|6569.81|6569.81|6572.98|6572.98|6578.44|6578.44|6562.75|6562.75|0
1586353200000|2020-04-08 13:40:00|6573.11|6573.11|6567.15|6567.15|6579.35|6579.35|6565.65|6565.65|0
1586353500000|2020-04-08 13:45:00|6566.95|6566.95|6557.41|6557.41|6573.76|6573.76|6557.41|6557.41|0
1586353800000|2020-04-08 13:50:00|6557.8|6557.8|6548.59|6548.59|6559.06|6559.06|6547.66|6547.66|0
1586354100000|2020-04-08 13:55:00|6547.95|6547.95|6527.69|6527.69|6547.97|6547.97|6527.69|6527.69|0
1586354400000|2020-04-08 14:00:00|6528.41|6528.41|6539.86|6539.86|6546.8|6546.8|6528.41|6528.41|0
1586354700000|2020-04-08 14:05:00|6539.82|6539.82|6532.25|6532.25|6542.09|6542.09|6530.3|6530.3|0
1586355000000|2020-04-08 14:10:00|6532.5|6532.5|6549.75|6549.75|6552.38|6552.38|6532.5|6532.5|0
1586355300000|2020-04-08 14:15:00|6549.82|6549.82|6562.85|6562.85|6562.85|6562.85|6545.79|6545.79|0
1586355600000|2020-04-08 14:20:00|6562.52|6562.52|6554.2|6554.2|6562.52|6562.52|6551.83|6551.83|0
1586355900000|2020-04-08 14:25:00|6554.65|6554.65|6573.8|6573.8|6573.85|6573.85|6554.65|6554.65|0
1586356200000|2020-04-08 14:30:00|6574.77|6574.77|6566.48|6566.48|6575.83|6575.83|6564.78|6564.78|0
1586356500000|2020-04-08 14:35:00|6566.71|6566.71|6560.65|6560.65|6567.04|6567.04|6558.02|6558.02|0
1586356800000|2020-04-08 14:40:00|6560.9|6560.9|6549.7|6549.7|6564.08|6564.08|6548.87|6548.87|0
1586357100000|2020-04-08 14:45:00|6549.79|6549.79|6564.96|6564.96|6564.96|6564.96|6549.79|6549.79|0
1586357400000|2020-04-08 14:50:00|6565.19|6565.19|6561.51|6561.51|6570.66|6570.66|6561.51|6561.51|0
1586357700000|2020-04-08 14:55:00|6561.32|6561.32|6575.74|6575.74|6577.1|6577.1|6558.36|6558.36|0
1586358000000|2020-04-08 15:00:00|6575.48|6575.48|6569.45|6569.45|6578|6578|6569.45|6569.45|0
1586358300000|2020-04-08 15:05:00|6568.48|6568.48|6565.92|6565.92|6568.94|6568.94|6558.6|6558.6|0
1586358600000|2020-04-08 15:10:00|6566.1|6566.1|6587.62|6587.62|6587.62|6587.62|6566.06|6566.06|0
1586358900000|2020-04-08 15:15:00|6588.59|6588.59|6584.48|6584.48|6595.41|6595.41|6581.67|6581.67|0
1586359200000|2020-04-08 15:20:00|6584.98|6584.98|6596.12|6596.12|6598.24|6598.24|6584.98|6584.98|0
1586359500000|2020-04-08 15:25:00|6596.37|6596.37|6604.72|6604.72|6610.53|6610.53|6596.37|6596.37|0
1586416500000|2020-04-09 07:15:00|6766.69|6766.69|6788.29|6788.29|6794.95|6794.95|6766.2|6766.2|0
1586416800000|2020-04-09 07:20:00|6793.14|6793.14|6776.45|6776.45|6793.14|6793.14|6773.54|6773.54|0
1586417100000|2020-04-09 07:25:00|6776.77|6776.77|6768.1|6768.1|6779.46|6779.46|6764.2|6764.2|0
1586417400000|2020-04-09 07:30:00|6769.21|6769.21|6766.23|6766.23|6770.25|6770.25|6751.71|6751.71|0
1586417700000|2020-04-09 07:35:00|6766.68|6766.68|6769.95|6769.95|6779.14|6779.14|6764.88|6764.88|0
1586418000000|2020-04-09 07:40:00|6770.03|6770.03|6758.02|6758.02|6774.6|6774.6|6753.16|6753.16|0
1586418300000|2020-04-09 07:45:00|6757.54|6757.54|6789.74|6789.74|6789.74|6789.74|6757.54|6757.54|0
1586418600000|2020-04-09 07:50:00|6789.31|6789.31|6783.75|6783.75|6796.8|6796.8|6783.59|6783.59|0
1586418900000|2020-04-09 07:55:00|6784.72|6784.72|6763.95|6763.95|6784.72|6784.72|6762.98|6762.98|0
1586419200000|2020-04-09 08:00:00|6764.69|6764.69|6757.33|6757.33|6771.17|6771.17|6752.68|6752.68|0
1586419500000|2020-04-09 08:05:00|6757.49|6757.49|6758.94|6758.94|6768.06|6768.06|6751.49|6751.49|0
1586419800000|2020-04-09 08:10:00|6758.72|6758.72|6754.6|6754.6|6760.31|6760.31|6749.03|6749.03|0
1586420100000|2020-04-09 08:15:00|6754.09|6754.09|6754.09|6754.09|6761.73|6761.73|6749.53|6749.53|0
1586420400000|2020-04-09 08:20:00|6755.06|6755.06|6749.65|6749.65|6761.22|6761.22|6749.33|6749.33|0
1586420700000|2020-04-09 08:25:00|6747.71|6747.71|6732.77|6732.77|6752.56|6752.56|6732.77|6732.77|0
1586421000000|2020-04-09 08:30:00|6733.02|6733.02|6744.49|6744.49|6746.42|6746.42|6728.91|6728.91|0
1586421300000|2020-04-09 08:35:00|6744.8|6744.8|6710.7|6710.7|6745.26|6745.26|6710.7|6710.7|0
1586421600000|2020-04-09 08:40:00|6708.89|6708.89|6704.92|6704.92|6712.14|6712.14|6702.25|6702.25|0
1586421900000|2020-04-09 08:45:00|6704.64|6704.64|6688.99|6688.99|6704.83|6704.83|6688.99|6688.99|0
1586422200000|2020-04-09 08:50:00|6688.88|6688.88|6671.72|6671.72|6688.88|6688.88|6668.62|6668.62|0
1586422500000|2020-04-09 08:55:00|6671.07|6671.07|6660.23|6660.23|6671.59|6671.59|6659.11|6659.11|0
1586422800000|2020-04-09 09:00:00|6658.3|6658.3|6660.36|6660.36|6674.79|6674.79|6656.33|6656.33|0
1586423100000|2020-04-09 09:05:00|6659.99|6659.99|6647.04|6647.04|6662.56|6662.56|6647.04|6647.04|0
1586423400000|2020-04-09 09:10:00|6647.13|6647.13|6628.16|6628.16|6647.13|6647.13|6627.69|6627.69|0
1586423700000|2020-04-09 09:15:00|6629.13|6629.13|6620.47|6620.47|6639.94|6639.94|6617.12|6617.12|0
1586424000000|2020-04-09 09:20:00|6619.75|6619.75|6621.53|6621.53|6630.77|6630.77|6612.3|6612.3|0
1586424300000|2020-04-09 09:25:00|6620.56|6620.56|6651.68|6651.68|6652.37|6652.37|6620.56|6620.56|0
1586424600000|2020-04-09 09:30:00|6651.52|6651.52|6665.64|6665.64|6666.12|6666.12|6651.47|6651.47|0
1586424900000|2020-04-09 09:35:00|6665.96|6665.96|6660.87|6660.87|6669.52|6669.52|6654.74|6654.74|0
1586425200000|2020-04-09 09:40:00|6661.86|6661.86|6660.11|6660.11|6670.72|6670.72|6659.86|6659.86|0
1586425500000|2020-04-09 09:45:00|6660.02|6660.02|6658.14|6658.14|6660.84|6660.84|6650.92|6650.92|0
1586425800000|2020-04-09 09:50:00|6657.75|6657.75|6644.08|6644.08|6660.51|6660.51|6643.77|6643.77|0
1586426100000|2020-04-09 09:55:00|6643.34|6643.34|6646.21|6646.21|6648.76|6648.76|6640.92|6640.92|0
1586426400000|2020-04-09 10:00:00|6646.49|6646.49|6678.06|6678.06|6678.06|6678.06|6644.52|6644.52|0
1586426700000|2020-04-09 10:05:00|6677.9|6677.9|6685.44|6685.44|6685.52|6685.52|6676.95|6676.95|0
1586427000000|2020-04-09 10:10:00|6685.06|6685.06|6692.38|6692.38|6692.45|6692.45|6681.15|6681.15|0
1586427300000|2020-04-09 10:15:00|6692.25|6692.25|6681.7|6681.7|6694.43|6694.43|6680.81|6680.81|0
1586427600000|2020-04-09 10:20:00|6682.67|6682.67|6665.47|6665.47|6683|6683|6665.47|6665.47|0
1586427900000|2020-04-09 10:25:00|6665.31|6665.31|6678.99|6678.99|6681.93|6681.93|6663.6|6663.6|0
1586428200000|2020-04-09 10:30:00|6679.22|6679.22|6681.56|6681.56|6687.81|6687.81|6675.85|6675.85|0
1586428500000|2020-04-09 10:35:00|6681.46|6681.46|6698.43|6698.43|6698.43|6698.43|6681.19|6681.19|0
1586428800000|2020-04-09 10:40:00|6698.9|6698.9|6702|6702|6708.94|6708.94|6696.59|6696.59|0
1586429100000|2020-04-09 10:45:00|6702.28|6702.28|6696.41|6696.41|6707.24|6707.24|6692.56|6692.56|0
1586429400000|2020-04-09 10:50:00|6696.59|6696.59|6693.78|6693.78|6700.41|6700.41|6693.29|6693.29|0
1586429700000|2020-04-09 10:55:00|6693.94|6693.94|6711.19|6711.19|6711.19|6711.19|6690.54|6690.54|0
1586430000000|2020-04-09 11:00:00|6710.76|6710.76|6711.91|6711.91|6713.43|6713.43|6703.67|6703.67|0
1586430300000|2020-04-09 11:05:00|6711.79|6711.79|6714.32|6714.32|6718.29|6718.29|6707.06|6707.06|0
1586430600000|2020-04-09 11:10:00|6714.08|6714.08|6718.77|6718.77|6722.83|6722.83|6711.39|6711.39|0
1586430900000|2020-04-09 11:15:00|6718.61|6718.61|6725.37|6725.37|6727.07|6727.07|6718.52|6718.52|0
1586431200000|2020-04-09 11:20:00|6724.4|6724.4|6722.82|6722.82|6730.48|6730.48|6720.88|6720.88|0
1586431500000|2020-04-09 11:25:00|6722.89|6722.89|6712.88|6712.88|6722.89|6722.89|6712.77|6712.77|0
1586431800000|2020-04-09 11:30:00|6711.91|6711.91|6728.16|6728.16|6728.25|6728.25|6709.13|6709.13|0
1586432100000|2020-04-09 11:35:00|6727.53|6727.53|6724.34|6724.34|6730.78|6730.78|6722.48|6722.48|0
1586432400000|2020-04-09 11:40:00|6725.31|6725.31|6723.7|6723.7|6726.31|6726.31|6718.88|6718.88|0
1586432700000|2020-04-09 11:45:00|6722.73|6722.73|6736.87|6736.87|6742.44|6742.44|6720.76|6720.76|0
1586433000000|2020-04-09 11:50:00|6737.06|6737.06|6743.75|6743.75|6745.49|6745.49|6734.1|6734.1|0
1586433300000|2020-04-09 11:55:00|6744.23|6744.23|6735.51|6735.51|6744.38|6744.38|6735.51|6735.51|0
1586433600000|2020-04-09 12:00:00|6735.7|6735.7|6719.33|6719.33|6739.7|6739.7|6718.18|6718.18|0
1586433900000|2020-04-09 12:05:00|6719.48|6719.48|6728.34|6728.34|6730.38|6730.38|6718.45|6718.45|0
1586434200000|2020-04-09 12:10:00|6728.59|6728.59|6733|6733|6733|6733|6727.6|6727.6|0
1586434500000|2020-04-09 12:15:00|6733.54|6733.54|6725.29|6725.29|6738.83|6738.83|6720.06|6720.06|0
1586434800000|2020-04-09 12:20:00|6724.73|6724.73|6728.24|6728.24|6738.25|6738.25|6724.42|6724.42|0
1586435100000|2020-04-09 12:25:00|6729.2|6729.2|6728.8|6728.8|6730.43|6730.43|6725.42|6725.42|0
1586435400000|2020-04-09 12:30:00|6730.97|6730.97|6744.66|6744.66|6757.34|6757.34|6730.34|6730.34|0
1586435700000|2020-04-09 12:35:00|6746.6|6746.6|6735.56|6735.56|6746.6|6746.6|6732.46|6732.46|0
1586436000000|2020-04-09 12:40:00|6733.62|6733.62|6743.82|6743.82|6743.82|6743.82|6724.06|6724.06|0
1586436300000|2020-04-09 12:45:00|6744.07|6744.07|6755.49|6755.49|6756.86|6756.86|6743.1|6743.1|0
1586436600000|2020-04-09 12:50:00|6755.59|6755.59|6767.2|6767.2|6768.8|6768.8|6752.59|6752.59|0
1586436900000|2020-04-09 12:55:00|6764.3|6764.3|6766.48|6766.48|6776.65|6776.65|6756.19|6756.19|0
1586437200000|2020-04-09 13:00:00|6768.42|6768.42|6767.07|6767.07|6778.08|6778.08|6766.29|6766.29|0
1586437500000|2020-04-09 13:05:00|6767.3|6767.3|6782.98|6782.98|6782.98|6782.98|6764.18|6764.18|0
1586437800000|2020-04-09 13:10:00|6783.47|6783.47|6791.7|6791.7|6797.65|6797.65|6782.01|6782.01|0
1586438100000|2020-04-09 13:15:00|6791.45|6791.45|6785.15|6785.15|6795.45|6795.45|6778.02|6778.02|0
1586438400000|2020-04-09 13:20:00|6785.4|6785.4|6788.61|6788.61|6796.21|6796.21|6785.4|6785.4|0
1586438700000|2020-04-09 13:25:00|6788.12|6788.12|6780.68|6780.68|6788.81|6788.81|6780.68|6780.68|0
1586439000000|2020-04-09 13:30:00|6780.93|6780.93|6776.5|6776.5|6783.95|6783.95|6768.11|6768.11|0
1586439300000|2020-04-09 13:35:00|6775.75|6775.75|6795.4|6795.4|6796.48|6796.48|6775.27|6775.27|0
1586439600000|2020-04-09 13:40:00|6794.43|6794.43|6804.7|6804.7|6807.09|6807.09|6792.83|6792.83|0
1586439900000|2020-04-09 13:45:00|6804.62|6804.62|6822.94|6822.94|6825.56|6825.56|6804.39|6804.39|0
1586440200000|2020-04-09 13:50:00|6821.98|6821.98|6834.82|6834.82|6834.82|6834.82|6815.61|6815.61|0
1586440500000|2020-04-09 13:55:00|6834.57|6834.57|6840.82|6840.82|6844.89|6844.89|6830.89|6830.89|0
1586440800000|2020-04-09 14:00:00|6840.42|6840.42|6837.91|6837.91|6844.4|6844.4|6830.53|6830.53|0
1586441100000|2020-04-09 14:05:00|6837.24|6837.24|6794.94|6794.94|6837.33|6837.33|6794.69|6794.69|0
1586441400000|2020-04-09 14:10:00|6795.12|6795.12|6808.43|6808.43|6813.02|6813.02|6795.12|6795.12|0
1586441700000|2020-04-09 14:15:00|6809.4|6809.4|6804.04|6804.04|6812.25|6812.25|6796.37|6796.37|0
1586442000000|2020-04-09 14:20:00|6805.01|6805.01|6817.78|6817.78|6818.99|6818.99|6803.05|6803.05|0
1586442300000|2020-04-09 14:25:00|6817.6|6817.6|6816.23|6816.23|6826.16|6826.16|6813.88|6813.88|0
1586442600000|2020-04-09 14:30:00|6817.2|6817.2|6807.27|6807.27|6817.35|6817.35|6802.48|6802.48|0
1586442900000|2020-04-09 14:35:00|6806.79|6806.79|6824.19|6824.19|6826.76|6826.76|6805.79|6805.79|0
1586443200000|2020-04-09 14:40:00|6824.11|6824.11|6836.62|6836.62|6836.62|6836.62|6824.11|6824.11|0
1586443500000|2020-04-09 14:45:00|6836.72|6836.72|6848.72|6848.72|6852.74|6852.74|6836.72|6836.72|0
1586443800000|2020-04-09 14:50:00|6848.97|6848.97|6843.45|6843.45|6848.97|6848.97|6837.49|6837.49|0
1586444100000|2020-04-09 14:55:00|6843.84|6843.84|6860.98|6860.98|6860.98|6860.98|6842.97|6842.97|0
1586444400000|2020-04-09 15:00:00|6860.01|6860.01|6860.37|6860.37|6862.77|6862.77|6853.44|6853.44|0
1586444700000|2020-04-09 15:05:00|6860.12|6860.12|6864.95|6864.95|6864.95|6864.95|6843.48|6843.48|0
1586445000000|2020-04-09 15:10:00|6865.2|6865.2|6865.07|6865.07|6868.61|6868.61|6858.48|6858.48|0
1586445300000|2020-04-09 15:15:00|6865.63|6865.63|6843.42|6843.42|6866.8|6866.8|6837.86|6837.86|0
1586445600000|2020-04-09 15:20:00|6843.67|6843.67|6841.91|6841.91|6853.98|6853.98|6836.49|6836.49|0
1586445900000|2020-04-09 15:25:00|6841.99|6841.99|6869.28|6869.28|6869.28|6869.28|6837.4|6837.4|0
1586848500000|2020-04-14 07:15:00|6864.37|6864.37|6839.18|6839.18|6865.47|6865.47|6836.36|6836.36|0
1586848800000|2020-04-14 07:20:00|6839.43|6839.43|6815.74|6815.74|6841.98|6841.98|6814.95|6814.95|0
1586849100000|2020-04-14 07:25:00|6814.48|6814.48|6806.08|6806.08|6821.01|6821.01|6804.42|6804.42|0
1586849400000|2020-04-14 07:30:00|6805.93|6805.93|6852.17|6852.17|6852.17|6852.17|6796.33|6796.33|0
1586849700000|2020-04-14 07:35:00|6852.92|6852.92|6851.04|6851.04|6864.05|6864.05|6849.22|6849.22|0
1586850000000|2020-04-14 07:40:00|6850.93|6850.93|6849.88|6849.88|6861.25|6861.25|6844.25|6844.25|0
1586850300000|2020-04-14 07:45:00|6847.94|6847.94|6861.53|6861.53|6863.6|6863.6|6847.72|6847.72|0
1586850600000|2020-04-14 07:50:00|6860.46|6860.46|6857.43|6857.43|6861.19|6861.19|6851.43|6851.43|0
1586850900000|2020-04-14 07:55:00|6858.4|6858.4|6844.61|6844.61|6862.63|6862.63|6844.61|6844.61|0
1586851200000|2020-04-14 08:00:00|6844.83|6844.83|6850.69|6850.69|6851.27|6851.27|6843.49|6843.49|0
1586851500000|2020-04-14 08:05:00|6850.94|6850.94|6849.01|6849.01|6859.59|6859.59|6845.54|6845.54|0
1586851800000|2020-04-14 08:10:00|6849.13|6849.13|6848.56|6848.56|6850.69|6850.69|6839.2|6839.2|0
1586852100000|2020-04-14 08:15:00|6848.88|6848.88|6840.22|6840.22|6850.33|6850.33|6835.49|6835.49|0
1586852400000|2020-04-14 08:20:00|6839.58|6839.58|6842.52|6842.52|6843.4|6843.4|6835.55|6835.55|0
1586852700000|2020-04-14 08:25:00|6843.01|6843.01|6856.99|6856.99|6856.99|6856.99|6843.01|6843.01|0
1586853000000|2020-04-14 08:30:00|6856.02|6856.02|6857.99|6857.99|6859.21|6859.21|6852.38|6852.38|0
1586853300000|2020-04-14 08:35:00|6858.96|6858.96|6849.52|6849.52|6858.96|6858.96|6849.52|6849.52|0
1586853600000|2020-04-14 08:40:00|6849.68|6849.68|6854.88|6854.88|6854.88|6854.88|6847.44|6847.44|0
1586853900000|2020-04-14 08:45:00|6855.38|6855.38|6843.78|6843.78|6860.34|6860.34|6843.78|6843.78|0
1586854200000|2020-04-14 08:50:00|6843.5|6843.5|6822.58|6822.58|6843.5|6843.5|6819.52|6819.52|0
1586854500000|2020-04-14 08:55:00|6822.19|6822.19|6841.22|6841.22|6841.22|6841.22|6820.14|6820.14|0
1586854800000|2020-04-14 09:00:00|6841.4|6841.4|6843.7|6843.7|6848.65|6848.65|6841.4|6841.4|0
1586855100000|2020-04-14 09:05:00|6843.85|6843.85|6843.15|6843.15|6847.03|6847.03|6839.44|6839.44|0
1586855400000|2020-04-14 09:10:00|6842.18|6842.18|6854.24|6854.24|6854.24|6854.24|6841.93|6841.93|0
1586855700000|2020-04-14 09:15:00|6853.84|6853.84|6861.34|6861.34|6866.14|6866.14|6853.66|6853.66|0
1586856000000|2020-04-14 09:20:00|6861.02|6861.02|6861.23|6861.23|6862.79|6862.79|6857.38|6857.38|0
1586856300000|2020-04-14 09:25:00|6861.05|6861.05|6866.26|6866.26|6867.22|6867.22|6858.71|6858.71|0
1586856600000|2020-04-14 09:30:00|6866.47|6866.47|6868.4|6868.4|6875.73|6875.73|6866.47|6866.47|0
1586856900000|2020-04-14 09:35:00|6868.5|6868.5|6863.01|6863.01|6868.5|6868.5|6861.08|6861.08|0
1586857200000|2020-04-14 09:40:00|6862.65|6862.65|6856.76|6856.76|6862.9|6862.9|6853.87|6853.87|0
1586857500000|2020-04-14 09:45:00|6856.89|6856.89|6862.32|6862.32|6862.48|6862.48|6856.77|6856.77|0
1586857800000|2020-04-14 09:50:00|6862.43|6862.43|6864.18|6864.18|6868.93|6868.93|6862.43|6862.43|0
1586858100000|2020-04-14 09:55:00|6864.3|6864.3|6868.14|6868.14|6868.95|6868.95|6862.72|6862.72|0
1586858400000|2020-04-14 10:00:00|6867.99|6867.99|6865.61|6865.61|6869.25|6869.25|6864.88|6864.88|0
1586858700000|2020-04-14 10:05:00|6864.92|6864.92|6860.86|6860.86|6865.56|6865.56|6858.53|6858.53|0
1586859000000|2020-04-14 10:10:00|6859.89|6859.89|6859.94|6859.94|6864.28|6864.28|6853.91|6853.91|0
1586859300000|2020-04-14 10:15:00|6860.18|6860.18|6858.37|6858.37|6865.83|6865.83|6856.94|6856.94|0
1586859600000|2020-04-14 10:20:00|6858.87|6858.87|6862.8|6862.8|6863.06|6863.06|6858.33|6858.33|0
1586859900000|2020-04-14 10:25:00|6862.52|6862.52|6868.23|6868.23|6868.23|6868.23|6862.52|6862.52|0
1586860200000|2020-04-14 10:30:00|6866.3|6866.3|6857.56|6857.56|6866.3|6866.3|6856.81|6856.81|0
1586860500000|2020-04-14 10:35:00|6857.83|6857.83|6859.19|6859.19|6862.46|6862.46|6857.83|6857.83|0
1586860800000|2020-04-14 10:40:00|6858.7|6858.7|6850.42|6850.42|6860.62|6860.62|6850.42|6850.42|0
1586861100000|2020-04-14 10:45:00|6850.06|6850.06|6844.01|6844.01|6852.44|6852.44|6843.1|6843.1|0
1586861400000|2020-04-14 10:50:00|6844.26|6844.26|6834.57|6834.57|6844.26|6844.26|6834.36|6834.36|0
1586861700000|2020-04-14 10:55:00|6834.41|6834.41|6835.87|6835.87|6835.87|6835.87|6826.64|6826.64|0
1586862000000|2020-04-14 11:00:00|6836.41|6836.41|6831.11|6831.11|6838.13|6838.13|6829.1|6829.1|0
1586862300000|2020-04-14 11:05:00|6830.37|6830.37|6832.36|6832.36|6834.28|6834.28|6828.43|6828.43|0
1586862600000|2020-04-14 11:10:00|6832.73|6832.73|6824.65|6824.65|6832.73|6832.73|6824.4|6824.4|0
1586862900000|2020-04-14 11:15:00|6823.11|6823.11|6805.77|6805.77|6826.35|6826.35|6805.64|6805.64|0
1586863200000|2020-04-14 11:20:00|6806.15|6806.15|6804.06|6804.06|6808.11|6808.11|6795.71|6795.71|0
1586863500000|2020-04-14 11:25:00|6803.54|6803.54|6806.29|6806.29|6806.92|6806.92|6801.3|6801.3|0
1586863800000|2020-04-14 11:30:00|6806.52|6806.52|6812.73|6812.73|6816.5|6816.5|6806.52|6806.52|0
1586864100000|2020-04-14 11:35:00|6812.48|6812.48|6814.9|6814.9|6816.28|6816.28|6810.03|6810.03|0
1586864400000|2020-04-14 11:40:00|6814.81|6814.81|6818.16|6818.16|6818.16|6818.16|6801.73|6801.73|0
1586864700000|2020-04-14 11:45:00|6819.13|6819.13|6833.57|6833.57|6834.89|6834.89|6818.56|6818.56|0
1586865000000|2020-04-14 11:50:00|6833.8|6833.8|6824.02|6824.02|6833.96|6833.96|6823.43|6823.43|0
1586865300000|2020-04-14 11:55:00|6823.57|6823.57|6807.48|6807.48|6823.7|6823.7|6807.48|6807.48|0
1586865600000|2020-04-14 12:00:00|6807.12|6807.12|6810.99|6810.99|6816.6|6816.6|6804.4|6804.4|0
1586865900000|2020-04-14 12:05:00|6811.42|6811.42|6798.61|6798.61|6817.2|6817.2|6798.61|6798.61|0
1586866200000|2020-04-14 12:10:00|6798.34|6798.34|6795.23|6795.23|6799.94|6799.94|6788.24|6788.24|0
1586866500000|2020-04-14 12:15:00|6795.07|6795.07|6809|6809|6813.44|6813.44|6789.33|6789.33|0
1586866800000|2020-04-14 12:20:00|6808.59|6808.59|6802.39|6802.39|6810.58|6810.58|6797.61|6797.61|0
1586867100000|2020-04-14 12:25:00|6801.42|6801.42|6783.01|6783.01|6801.52|6801.52|6782.61|6782.61|0
1586867400000|2020-04-14 12:30:00|6782.77|6782.77|6785.12|6785.12|6785.12|6785.12|6775.45|6775.45|0
1586867700000|2020-04-14 12:35:00|6786.09|6786.09|6782.48|6782.48|6792.81|6792.81|6780.83|6780.83|0
1586868000000|2020-04-14 12:40:00|6782.1|6782.1|6783.62|6783.62|6786.47|6786.47|6777.09|6777.09|0
1586868300000|2020-04-14 12:45:00|6783.47|6783.47|6790.59|6790.59|6792.03|6792.03|6783.11|6783.11|0
1586868600000|2020-04-14 12:50:00|6791.56|6791.56|6781.33|6781.33|6792.12|6792.12|6777.46|6777.46|0
1586868900000|2020-04-14 12:55:00|6781.57|6781.57|6779.34|6779.34|6788.31|6788.31|6778.19|6778.19|0
1586869200000|2020-04-14 13:00:00|6779.47|6779.47|6776.84|6776.84|6788.14|6788.14|6776.84|6776.84|0
1586869500000|2020-04-14 13:05:00|6777.11|6777.11|6782.47|6782.47|6785.19|6785.19|6776.14|6776.14|0
1586869800000|2020-04-14 13:10:00|6782.51|6782.51|6795.9|6795.9|6796.78|6796.78|6780.74|6780.74|0
1586870100000|2020-04-14 13:15:00|6795.67|6795.67|6793.63|6793.63|6795.91|6795.91|6789.01|6789.01|0
1586870400000|2020-04-14 13:20:00|6794.37|6794.37|6777.31|6777.31|6794.37|6794.37|6775.21|6775.21|0
1586870700000|2020-04-14 13:25:00|6778.28|6778.28|6757.45|6757.45|6780.37|6780.37|6757.45|6757.45|0
1586871000000|2020-04-14 13:30:00|6758.42|6758.42|6770.65|6770.65|6771.12|6771.12|6754.08|6754.08|0
1586871300000|2020-04-14 13:35:00|6770.87|6770.87|6791.04|6791.04|6792.55|6792.55|6770.87|6770.87|0
1586871600000|2020-04-14 13:40:00|6790.07|6790.07|6780.83|6780.83|6791.16|6791.16|6779.39|6779.39|0
1586871900000|2020-04-14 13:45:00|6781.07|6781.07|6803.36|6803.36|6803.74|6803.74|6778.77|6778.77|0
1586872200000|2020-04-14 13:50:00|6803.45|6803.45|6812.56|6812.56|6817.39|6817.39|6803.45|6803.45|0
1586872500000|2020-04-14 13:55:00|6812.17|6812.17|6787.5|6787.5|6816.23|6816.23|6787.5|6787.5|0
1586872800000|2020-04-14 14:00:00|6786.53|6786.53|6775.21|6775.21|6791.12|6791.12|6773.14|6773.14|0
1586873100000|2020-04-14 14:05:00|6776.18|6776.18|6783.86|6783.86|6785.76|6785.76|6767.61|6767.61|0
1586873400000|2020-04-14 14:10:00|6784.83|6784.83|6786.71|6786.71|6798.15|6798.15|6784.83|6784.83|0
1586873700000|2020-04-14 14:15:00|6786.55|6786.55|6796.11|6796.11|6797.06|6797.06|6785.86|6785.86|0
1586874000000|2020-04-14 14:20:00|6795.88|6795.88|6806.24|6806.24|6807.24|6807.24|6795.16|6795.16|0
1586874300000|2020-04-14 14:25:00|6806.52|6806.52|6802.97|6802.97|6808.49|6808.49|6797.14|6797.14|0
1586874600000|2020-04-14 14:30:00|6803.15|6803.15|6799.26|6799.26|6808.41|6808.41|6798.96|6798.96|0
1586874900000|2020-04-14 14:35:00|6799.01|6799.01|6801.78|6801.78|6809.28|6809.28|6798.88|6798.88|0
1586875200000|2020-04-14 14:40:00|6801.62|6801.62|6807.52|6807.52|6808.12|6808.12|6792.18|6792.18|0
1586875500000|2020-04-14 14:45:00|6807.68|6807.68|6811.39|6811.39|6820|6820|6804.77|6804.77|0
1586875800000|2020-04-14 14:50:00|6811.03|6811.03|6803.72|6803.72|6811.79|6811.79|6801.89|6801.89|0
1586876100000|2020-04-14 14:55:00|6803.9|6803.9|6774.74|6774.74|6809.09|6809.09|6774.74|6774.74|0
1586876400000|2020-04-14 15:00:00|6778.16|6778.16|6778.77|6778.77|6794.74|6794.74|6777.49|6777.49|0
1586876700000|2020-04-14 15:05:00|6778.47|6778.47|6773.11|6773.11|6780.96|6780.96|6767.89|6767.89|0
1586877000000|2020-04-14 15:10:00|6774.08|6774.08|6758.75|6758.75|6778.5|6778.5|6753.18|6753.18|0
1586877300000|2020-04-14 15:15:00|6759.72|6759.72|6763.99|6763.99|6766.59|6766.59|6756.96|6756.96|0
1586877600000|2020-04-14 15:20:00|6764.17|6764.17|6792.82|6792.82|6793.01|6793.01|6763.99|6763.99|0
1586877900000|2020-04-14 15:25:00|6793.07|6793.07|6772.49|6772.49|6801.05|6801.05|6759.51|6759.51|0
1586934900000|2020-04-15 07:15:00|6736.86|6736.86|6730.05|6730.05|6743.95|6743.95|6729.69|6729.69|0
1586935200000|2020-04-15 07:20:00|6730.23|6730.23|6727.61|6727.61|6735.36|6735.36|6718.38|6718.38|0
1586935500000|2020-04-15 07:25:00|6727.41|6727.41|6751.16|6751.16|6751.16|6751.16|6725.01|6725.01|0
1586935800000|2020-04-15 07:30:00|6750.44|6750.44|6727.18|6727.18|6750.44|6750.44|6724.86|6724.86|0
1586936100000|2020-04-15 07:35:00|6729.12|6729.12|6715.5|6715.5|6731.43|6731.43|6707.03|6707.03|0
1586936400000|2020-04-15 07:40:00|6714.53|6714.53|6684.92|6684.92|6719.05|6719.05|6684.92|6684.92|0
1586936700000|2020-04-15 07:45:00|6684.67|6684.67|6665.57|6665.57|6685.57|6685.57|6665.07|6665.07|0
1586937000000|2020-04-15 07:50:00|6665.31|6665.31|6662.87|6662.87|6673.55|6673.55|6661.56|6661.56|0
1586937300000|2020-04-15 07:55:00|6663.68|6663.68|6647.58|6647.58|6664.37|6664.37|6645.59|6645.59|0
1586937600000|2020-04-15 08:00:00|6647.36|6647.36|6653.73|6653.73|6658.49|6658.49|6644.85|6644.85|0
1586937900000|2020-04-15 08:05:00|6654.7|6654.7|6665.9|6665.9|6678.12|6678.12|6654.7|6654.7|0
1586938200000|2020-04-15 08:10:00|6666.37|6666.37|6658.13|6658.13|6669.83|6669.83|6657.17|6657.17|0
1586938500000|2020-04-15 08:15:00|6657.55|6657.55|6654.9|6654.9|6657.66|6657.66|6651.94|6651.94|0
1586938800000|2020-04-15 08:20:00|6655.01|6655.01|6661.67|6661.67|6669.88|6669.88|6655.01|6655.01|0
1586939100000|2020-04-15 08:25:00|6661.51|6661.51|6652.49|6652.49|6663.45|6663.45|6652.49|6652.49|0
1586939400000|2020-04-15 08:30:00|6652.04|6652.04|6642.22|6642.22|6652.04|6652.04|6642.22|6642.22|0
1586939700000|2020-04-15 08:35:00|6641.94|6641.94|6627.91|6627.91|6642.14|6642.14|6627.91|6627.91|0
1586940000000|2020-04-15 08:40:00|6627.67|6627.67|6630.83|6630.83|6632.7|6632.7|6627.27|6627.27|0
1586940300000|2020-04-15 08:45:00|6630.87|6630.87|6626.36|6626.36|6630.87|6630.87|6625.76|6625.76|0
1586940600000|2020-04-15 08:50:00|6625.97|6625.97|6611.53|6611.53|6625.97|6625.97|6610.56|6610.56|0
1586940900000|2020-04-15 08:55:00|6611.69|6611.69|6601.22|6601.22|6611.69|6611.69|6601.09|6601.09|0
1586941200000|2020-04-15 09:00:00|6601.5|6601.5|6591.82|6591.82|6601.5|6601.5|6589.14|6589.14|0
1586941500000|2020-04-15 09:05:00|6591.98|6591.98|6594.75|6594.75|6598.58|6598.58|6589.08|6589.08|0
1586941800000|2020-04-15 09:10:00|6594.84|6594.84|6602.47|6602.47|6604.17|6604.17|6592.87|6592.87|0
1586942100000|2020-04-15 09:15:00|6602.59|6602.59|6596.84|6596.84|6611.08|6611.08|6596.84|6596.84|0
1586942400000|2020-04-15 09:20:00|6597.81|6597.81|6601.87|6601.87|6607.65|6607.65|6597.81|6597.81|0
1586942700000|2020-04-15 09:25:00|6601.62|6601.62|6601.72|6601.72|6607.03|6607.03|6598.64|6598.64|0
1586943000000|2020-04-15 09:30:00|6602.69|6602.69|6612.49|6612.49|6614.67|6614.67|6600.57|6600.57|0
1586943300000|2020-04-15 09:35:00|6612.95|6612.95|6614.56|6614.56|6615.03|6615.03|6609.75|6609.75|0
1586943600000|2020-04-15 09:40:00|6614.28|6614.28|6612.39|6612.39|6620.27|6620.27|6603.97|6603.97|0
1586943900000|2020-04-15 09:45:00|6611.42|6611.42|6614.17|6614.17|6619.2|6619.2|6610.58|6610.58|0
1586944200000|2020-04-15 09:50:00|6614.55|6614.55|6606.66|6606.66|6615.18|6615.18|6606.59|6606.59|0
1586944500000|2020-04-15 09:55:00|6606.76|6606.76|6606.59|6606.59|6607.57|6607.57|6601.87|6601.87|0
1586944800000|2020-04-15 10:00:00|6606.27|6606.27|6621.99|6621.99|6624.47|6624.47|6601.83|6601.83|0
1586945100000|2020-04-15 10:05:00|6621.73|6621.73|6605.06|6605.06|6624.81|6624.81|6604.9|6604.9|0
1586945400000|2020-04-15 10:10:00|6605.22|6605.22|6610.85|6610.85|6611.82|6611.82|6605.22|6605.22|0
1586945700000|2020-04-15 10:15:00|6609.89|6609.89|6602.91|6602.91|6612.47|6612.47|6602.91|6602.91|0
1586946000000|2020-04-15 10:20:00|6601.18|6601.18|6595.76|6595.76|6601.69|6601.69|6591.22|6591.22|0
1586946300000|2020-04-15 10:25:00|6594.79|6594.79|6596.57|6596.57|6599.49|6599.49|6591.79|6591.79|0
1586946600000|2020-04-15 10:30:00|6597.54|6597.54|6590.96|6590.96|6602.73|6602.73|6587.91|6587.91|0
1586946900000|2020-04-15 10:35:00|6590.69|6590.69|6598.01|6598.01|6599.7|6599.7|6589.78|6589.78|0
1586947200000|2020-04-15 10:40:00|6598.34|6598.34|6581.63|6581.63|6598.45|6598.45|6578.04|6578.04|0
1586947500000|2020-04-15 10:45:00|6581.73|6581.73|6568.92|6568.92|6581.73|6581.73|6566.25|6566.25|0
1586947800000|2020-04-15 10:50:00|6568.36|6568.36|6564.36|6564.36|6573.82|6573.82|6564.36|6564.36|0
1586948100000|2020-04-15 10:55:00|6566.3|6566.3|6580.02|6580.02|6582.11|6582.11|6562.36|6562.36|0
1586948400000|2020-04-15 11:00:00|6579.89|6579.89|6577.92|6577.92|6587.19|6587.19|6572.21|6572.21|0
1586948700000|2020-04-15 11:05:00|6576.95|6576.95|6575.41|6575.41|6582.34|6582.34|6574.9|6574.9|0
1586949000000|2020-04-15 11:10:00|6576.38|6576.38|6566.92|6566.92|6576.89|6576.89|6564.96|6564.96|0
1586949300000|2020-04-15 11:15:00|6567.05|6567.05|6581.18|6581.18|6582.69|6582.69|6567.05|6567.05|0
1586949600000|2020-04-15 11:20:00|6581.92|6581.92|6584.02|6584.02|6586.97|6586.97|6581.2|6581.2|0
1586949900000|2020-04-15 11:25:00|6583.83|6583.83|6593.06|6593.06|6594.59|6594.59|6582.86|6582.86|0
1586950200000|2020-04-15 11:30:00|6592.09|6592.09|6598.5|6598.5|6600.56|6600.56|6592.09|6592.09|0
1586950500000|2020-04-15 11:35:00|6598.37|6598.37|6596.38|6596.38|6607.03|6607.03|6596.38|6596.38|0
1586950800000|2020-04-15 11:40:00|6596.1|6596.1|6588.97|6588.97|6596.1|6596.1|6585.52|6585.52|0
1586951100000|2020-04-15 11:45:00|6588.81|6588.81|6587.2|6587.2|6596.29|6596.29|6586.24|6586.24|0
1586951400000|2020-04-15 11:50:00|6587.38|6587.38|6570.79|6570.79|6589.13|6589.13|6570.79|6570.79|0
1586951700000|2020-04-15 11:55:00|6571.4|6571.4|6572.91|6572.91|6576.15|6576.15|6567.92|6567.92|0
1586952000000|2020-04-15 12:00:00|6572.75|6572.75|6574.09|6574.09|6576.38|6576.38|6569.22|6569.22|0
1586952300000|2020-04-15 12:05:00|6573.12|6573.12|6572.88|6572.88|6574.97|6574.97|6569.21|6569.21|0
1586952600000|2020-04-15 12:10:00|6571.39|6571.39|6567.07|6567.07|6576.61|6576.61|6567.07|6567.07|0
1586952900000|2020-04-15 12:15:00|6567.38|6567.38|6574.85|6574.85|6574.85|6574.85|6567.38|6567.38|0
1586953200000|2020-04-15 12:20:00|6573.53|6573.53|6566.06|6566.06|6575.71|6575.71|6562.49|6562.49|0
1586953500000|2020-04-15 12:25:00|6565.78|6565.78|6565.09|6565.09|6569.57|6569.57|6560.83|6560.83|0
1586953800000|2020-04-15 12:30:00|6564.94|6564.94|6548.51|6548.51|6565.31|6565.31|6548.51|6548.51|0
1586954100000|2020-04-15 12:35:00|6547.99|6547.99|6549.56|6549.56|6552.25|6552.25|6544.03|6544.03|0
1586954400000|2020-04-15 12:40:00|6550.84|6550.84|6550.1|6550.1|6554.85|6554.85|6549.79|6549.79|0
1586954700000|2020-04-15 12:45:00|6550.05|6550.05|6539.54|6539.54|6551.53|6551.53|6537.89|6537.89|0
1586955000000|2020-04-15 12:50:00|6539.7|6539.7|6527.04|6527.04|6542.28|6542.28|6523.15|6523.15|0
1586955300000|2020-04-15 12:55:00|6526.93|6526.93|6516.82|6516.82|6532.66|6532.66|6516.82|6516.82|0
1586955600000|2020-04-15 13:00:00|6516.33|6516.33|6515.75|6515.75|6519.45|6519.45|6507.42|6507.42|0
1586955900000|2020-04-15 13:05:00|6514.78|6514.78|6521.67|6521.67|6522.62|6522.62|6510.34|6510.34|0
1586956200000|2020-04-15 13:10:00|6521.31|6521.31|6511.21|6511.21|6521.76|6521.76|6509.27|6509.27|0
1586956500000|2020-04-15 13:15:00|6511.36|6511.36|6509.73|6509.73|6516.1|6516.1|6506.26|6506.26|0
1586956800000|2020-04-15 13:20:00|6509.82|6509.82|6522.03|6522.03|6522.03|6522.03|6508.68|6508.68|0
1586957100000|2020-04-15 13:25:00|6522.51|6522.51|6537.89|6537.89|6539.56|6539.56|6522.51|6522.51|0
1586957400000|2020-04-15 13:30:00|6538.86|6538.86|6522.46|6522.46|6546.7|6546.7|6522.46|6522.46|0
1586957700000|2020-04-15 13:35:00|6522.21|6522.21|6523.47|6523.47|6526.81|6526.81|6518.62|6518.62|0
1586958000000|2020-04-15 13:40:00|6524.44|6524.44|6499.23|6499.23|6524.5|6524.5|6499.23|6499.23|0
1586958300000|2020-04-15 13:45:00|6499.48|6499.48|6517.07|6517.07|6521.44|6521.44|6496.8|6496.8|0
1586958600000|2020-04-15 13:50:00|6518.04|6518.04|6511.92|6511.92|6522.19|6522.19|6511.22|6511.22|0
1586958900000|2020-04-15 13:55:00|6509.98|6509.98|6515.96|6515.96|6518.67|6518.67|6506.81|6506.81|0
1586959200000|2020-04-15 14:00:00|6515.46|6515.46|6502.97|6502.97|6516.17|6516.17|6502.97|6502.97|0
1586959500000|2020-04-15 14:05:00|6503.1|6503.1|6511.86|6511.86|6512.35|6512.35|6502.35|6502.35|0
1586959800000|2020-04-15 14:10:00|6512.07|6512.07|6514.53|6514.53|6525.84|6525.84|6510.55|6510.55|0
1586960100000|2020-04-15 14:15:00|6514.37|6514.37|6492.21|6492.21|6515.47|6515.47|6492.21|6492.21|0
1586960400000|2020-04-15 14:20:00|6492.32|6492.32|6513.99|6513.99|6515.37|6515.37|6492.32|6492.32|0
1586960700000|2020-04-15 14:25:00|6513.92|6513.92|6517.27|6517.27|6517.36|6517.36|6505.26|6505.26|0
1586961000000|2020-04-15 14:30:00|6517.28|6517.28|6525.04|6525.04|6526.44|6526.44|6515.69|6515.69|0
1586961300000|2020-04-15 14:35:00|6524.07|6524.07|6525.59|6525.59|6536.68|6536.68|6514.52|6514.52|0
1586961600000|2020-04-15 14:40:00|6525.78|6525.78|6537|6537|6539.15|6539.15|6523.78|6523.78|0
1586961900000|2020-04-15 14:45:00|6537.16|6537.16|6535.96|6535.96|6548.2|6548.2|6534.45|6534.45|0
1586962200000|2020-04-15 14:50:00|6535.22|6535.22|6532.73|6532.73|6535.22|6535.22|6526.91|6526.91|0
1586962500000|2020-04-15 14:55:00|6532.99|6532.99|6543.92|6543.92|6546.16|6546.16|6530.73|6530.73|0
1586962800000|2020-04-15 15:00:00|6544|6544|6542.51|6542.51|6544|6544|6533.56|6533.56|0
1586963100000|2020-04-15 15:05:00|6542.35|6542.35|6533.63|6533.63|6544.61|6544.61|6533.63|6533.63|0
1586963400000|2020-04-15 15:10:00|6533.51|6533.51|6517.34|6517.34|6533.69|6533.69|6517.34|6517.34|0
1586963700000|2020-04-15 15:15:00|6517.47|6517.47|6503.34|6503.34|6520.34|6520.34|6501.22|6501.22|0
1586964000000|2020-04-15 15:20:00|6503.02|6503.02|6484.56|6484.56|6503.02|6503.02|6484.17|6484.17|0
1586964300000|2020-04-15 15:25:00|6484.72|6484.72|6515.09|6515.09|6515.09|6515.09|6483.29|6483.29|0
1587021300000|2020-04-16 07:15:00|6517.5|6517.5|6538.93|6538.93|6540.54|6540.54|6514.7|6514.7|0
1587021600000|2020-04-16 07:20:00|6539.25|6539.25|6546.86|6546.86|6546.86|6546.86|6534.83|6534.83|0
1587021900000|2020-04-16 07:25:00|6546.73|6546.73|6555.81|6555.81|6559.14|6559.14|6535.9|6535.9|0
1587022200000|2020-04-16 07:30:00|6555.43|6555.43|6570.04|6570.04|6577.23|6577.23|6555.43|6555.43|0
1587022500000|2020-04-16 07:35:00|6570.6|6570.6|6585.36|6585.36|6585.36|6585.36|6570.6|6570.6|0
1587022800000|2020-04-16 07:40:00|6584.85|6584.85|6578.28|6578.28|6602.98|6602.98|6576.48|6576.48|0
1587023100000|2020-04-16 07:45:00|6578.19|6578.19|6565.62|6565.62|6581.46|6581.46|6560.65|6560.65|0
1587023400000|2020-04-16 07:50:00|6566.59|6566.59|6572.52|6572.52|6577.02|6577.02|6562.31|6562.31|0
1587023700000|2020-04-16 07:55:00|6572.06|6572.06|6571.52|6571.52|6575.77|6575.77|6566.66|6566.66|0
1587024000000|2020-04-16 08:00:00|6571.21|6571.21|6561.74|6561.74|6574.21|6574.21|6558.59|6558.59|0
1587024300000|2020-04-16 08:05:00|6561.25|6561.25|6556.03|6556.03|6563.14|6563.14|6551.01|6551.01|0
1587024600000|2020-04-16 08:10:00|6556.29|6556.29|6559.24|6559.24|6564.47|6564.47|6550.59|6550.59|0
1587024900000|2020-04-16 08:15:00|6559.4|6559.4|6555.7|6555.7|6563.3|6563.3|6554.34|6554.34|0
1587025200000|2020-04-16 08:20:00|6555.61|6555.61|6550.16|6550.16|6558.87|6558.87|6550.06|6550.06|0
1587025500000|2020-04-16 08:25:00|6550.47|6550.47|6533.04|6533.04|6550.47|6550.47|6532.74|6532.74|0
1587025800000|2020-04-16 08:30:00|6533.17|6533.17|6549.27|6549.27|6549.27|6549.27|6531.14|6531.14|0
1587026100000|2020-04-16 08:35:00|6550.17|6550.17|6554.12|6554.12|6559.94|6559.94|6549.34|6549.34|0
1587026400000|2020-04-16 08:40:00|6553.66|6553.66|6548.57|6548.57|6553.66|6553.66|6541.86|6541.86|0
1587026700000|2020-04-16 08:45:00|6548.66|6548.66|6542.38|6542.38|6551.86|6551.86|6541.33|6541.33|0
1587027000000|2020-04-16 08:50:00|6542.63|6542.63|6542.82|6542.82|6551.56|6551.56|6541.53|6541.53|0
1587027300000|2020-04-16 08:55:00|6542.94|6542.94|6564.15|6564.15|6565.3|6565.3|6542.22|6542.22|0
1587027600000|2020-04-16 09:00:00|6564.31|6564.31|6551.62|6551.62|6564.38|6564.38|6550.37|6550.37|0
1587027900000|2020-04-16 09:05:00|6552.09|6552.09|6566.94|6566.94|6569.7|6569.7|6551.53|6551.53|0
1587028200000|2020-04-16 09:10:00|6566.84|6566.84|6569.34|6569.34|6569.34|6569.34|6563.71|6563.71|0
1587028500000|2020-04-16 09:15:00|6569.49|6569.49|6578.88|6578.88|6578.88|6578.88|6567.3|6567.3|0
1587028800000|2020-04-16 09:20:00|6578.97|6578.97|6571.71|6571.71|6579.31|6579.31|6570.76|6570.76|0
1587029100000|2020-04-16 09:25:00|6571.78|6571.78|6568.83|6568.83|6578.04|6578.04|6568.57|6568.57|0
1587029400000|2020-04-16 09:30:00|6569.79|6569.79|6572.29|6572.29|6575.5|6575.5|6568.58|6568.58|0
1587029700000|2020-04-16 09:35:00|6572.76|6572.76|6565.79|6565.79|6572.76|6572.76|6563.13|6563.13|0
1587030000000|2020-04-16 09:40:00|6565.89|6565.89|6575.03|6575.03|6575.24|6575.24|6565.13|6565.13|0
1587030300000|2020-04-16 09:45:00|6575.07|6575.07|6574.16|6574.16|6577.67|6577.67|6571.27|6571.27|0
1587030600000|2020-04-16 09:50:00|6573.88|6573.88|6578.29|6578.29|6580.26|6580.26|6570.21|6570.21|0
1587030900000|2020-04-16 09:55:00|6576.35|6576.35|6576.31|6576.31|6576.73|6576.73|6571.35|6571.35|0
1587031200000|2020-04-16 10:00:00|6577.28|6577.28|6558.15|6558.15|6580.29|6580.29|6558.15|6558.15|0
1587031500000|2020-04-16 10:05:00|6559.12|6559.12|6563.68|6563.68|6565.27|6565.27|6557.83|6557.83|0
1587031800000|2020-04-16 10:10:00|6564.42|6564.42|6571.77|6571.77|6572.09|6572.09|6564.42|6564.42|0
1587032100000|2020-04-16 10:15:00|6571.6|6571.6|6575.27|6575.27|6576.29|6576.29|6566.72|6566.72|0
1587032400000|2020-04-16 10:20:00|6574.3|6574.3|6579.2|6579.2|6584.2|6584.2|6573.77|6573.77|0
1587032700000|2020-04-16 10:25:00|6579.67|6579.67|6594.04|6594.04|6594.04|6594.04|6579.67|6579.67|0
1587033000000|2020-04-16 10:30:00|6593.79|6593.79|6589.71|6589.71|6593.84|6593.84|6585.73|6585.73|0
1587033300000|2020-04-16 10:35:00|6589.8|6589.8|6587.49|6587.49|6599.42|6599.42|6586.52|6586.52|0
1587033600000|2020-04-16 10:40:00|6587.75|6587.75|6599.17|6599.17|6601.28|6601.28|6586.28|6586.28|0
1587033900000|2020-04-16 10:45:00|6599.74|6599.74|6600.14|6600.14|6601.28|6601.28|6594.57|6594.57|0
1587034200000|2020-04-16 10:50:00|6599.18|6599.18|6603.22|6603.22|6604.27|6604.27|6594.42|6594.42|0
1587034500000|2020-04-16 10:55:00|6603.3|6603.3|6615.29|6615.29|6615.29|6615.29|6597.96|6597.96|0
1587034800000|2020-04-16 11:00:00|6615.04|6615.04|6600.6|6600.6|6615.73|6615.73|6600.29|6600.29|0
1587035100000|2020-04-16 11:05:00|6600.34|6600.34|6599.32|6599.32|6605.45|6605.45|6598.47|6598.47|0
1587035400000|2020-04-16 11:10:00|6599.19|6599.19|6603.42|6603.42|6604.23|6604.23|6595.18|6595.18|0
1587035700000|2020-04-16 11:15:00|6603.24|6603.24|6607.75|6607.75|6610.2|6610.2|6600.57|6600.57|0
1587036000000|2020-04-16 11:20:00|6607.85|6607.85|6611.1|6611.1|6613.2|6613.2|6607.39|6607.39|0
1587036300000|2020-04-16 11:25:00|6610.36|6610.36|6615.05|6615.05|6615.99|6615.99|6610.36|6610.36|0
1587036600000|2020-04-16 11:30:00|6615.3|6615.3|6594.36|6594.36|6615.41|6615.41|6594.2|6594.2|0
1587036900000|2020-04-16 11:35:00|6594.49|6594.49|6596.74|6596.74|6598.63|6598.63|6591.38|6591.38|0
1587037200000|2020-04-16 11:40:00|6595.52|6595.52|6599.12|6599.12|6599.61|6599.61|6595.24|6595.24|0
1587037500000|2020-04-16 11:45:00|6597.72|6597.72|6603.7|6603.7|6603.78|6603.78|6596.41|6596.41|0
1587037800000|2020-04-16 11:50:00|6603.06|6603.06|6610.82|6610.82|6613.44|6613.44|6601.55|6601.55|0
1587038100000|2020-04-16 11:55:00|6608.89|6608.89|6597.97|6597.97|6608.89|6608.89|6597.97|6597.97|0
1587038400000|2020-04-16 12:00:00|6597.7|6597.7|6601.73|6601.73|6606.42|6606.42|6597.38|6597.38|0
1587038700000|2020-04-16 12:05:00|6601.85|6601.85|6602.04|6602.04|6602.04|6602.04|6591.4|6591.4|0
1587039000000|2020-04-16 12:10:00|6601.79|6601.79|6598|6598|6602.83|6602.83|6598|6598|0
1587039300000|2020-04-16 12:15:00|6597.62|6597.62|6597.07|6597.07|6598.81|6598.81|6592.14|6592.14|0
1587039600000|2020-04-16 12:20:00|6596.84|6596.84|6613.59|6613.59|6614.34|6614.34|6596.84|6596.84|0
1587039900000|2020-04-16 12:25:00|6613.35|6613.35|6624.91|6624.91|6624.91|6624.91|6612.18|6612.18|0
1587040200000|2020-04-16 12:30:00|6625.18|6625.18|6631.45|6631.45|6641.56|6641.56|6625.18|6625.18|0
1587040500000|2020-04-16 12:35:00|6631.17|6631.17|6625.63|6625.63|6631.94|6631.94|6623.69|6623.69|0
1587040800000|2020-04-16 12:40:00|6625.76|6625.76|6618.64|6618.64|6630.81|6630.81|6618.54|6618.54|0
1587041100000|2020-04-16 12:45:00|6618.73|6618.73|6621.88|6621.88|6628.52|6628.52|6618.68|6618.68|0
1587041400000|2020-04-16 12:50:00|6621.96|6621.96|6633.69|6633.69|6633.85|6633.85|6618.56|6618.56|0
1587041700000|2020-04-16 12:55:00|6633.94|6633.94|6641.01|6641.01|6646.44|6646.44|6633.7|6633.7|0
1587042000000|2020-04-16 13:00:00|6640.91|6640.91|6628.61|6628.61|6640.91|6640.91|6627.05|6627.05|0
1587042300000|2020-04-16 13:05:00|6628.92|6628.92|6625.3|6625.3|6629.93|6629.93|6619.1|6619.1|0
1587042600000|2020-04-16 13:10:00|6625.56|6625.56|6627.21|6627.21|6628.16|6628.16|6624.52|6624.52|0
1587042900000|2020-04-16 13:15:00|6626.49|6626.49|6617.5|6617.5|6626.67|6626.67|6613.71|6613.71|0
1587043200000|2020-04-16 13:20:00|6617.41|6617.41|6630.64|6630.64|6630.64|6630.64|6616.99|6616.99|0
1587043500000|2020-04-16 13:25:00|6631.61|6631.61|6638.32|6638.32|6638.32|6638.32|6628.56|6628.56|0
1587043800000|2020-04-16 13:30:00|6638.07|6638.07|6618.39|6618.39|6641.89|6641.89|6617.59|6617.59|0
1587044100000|2020-04-16 13:35:00|6618.48|6618.48|6588.87|6588.87|6618.48|6618.48|6588.77|6588.77|0
1587044400000|2020-04-16 13:40:00|6589.36|6589.36|6613.18|6613.18|6615.79|6615.79|6589.36|6589.36|0
1587044700000|2020-04-16 13:45:00|6613.05|6613.05|6607|6607|6623.79|6623.79|6604.19|6604.19|0
1587045000000|2020-04-16 13:50:00|6606.51|6606.51|6603.19|6603.19|6606.52|6606.52|6598.19|6598.19|0
1587045300000|2020-04-16 13:55:00|6602.42|6602.42|6592.87|6592.87|6609.27|6609.27|6586.06|6586.06|0
1587045600000|2020-04-16 14:00:00|6593.84|6593.84|6594.64|6594.64|6606.6|6606.6|6593.56|6593.56|0
1587045900000|2020-04-16 14:05:00|6595.61|6595.61|6608.98|6608.98|6611.41|6611.41|6593.42|6593.42|0
1587046200000|2020-04-16 14:10:00|6609.49|6609.49|6620.2|6620.2|6620.33|6620.33|6603.44|6603.44|0
1587046500000|2020-04-16 14:15:00|6620.67|6620.67|6649.12|6649.12|6651.69|6651.69|6620.57|6620.57|0
1587046800000|2020-04-16 14:20:00|6649.76|6649.76|6640.48|6640.48|6649.76|6649.76|6624.05|6624.05|0
1587047100000|2020-04-16 14:25:00|6640.23|6640.23|6634.27|6634.27|6640.36|6640.36|6628.73|6628.73|0
1587047400000|2020-04-16 14:30:00|6634.17|6634.17|6631.21|6631.21|6643.85|6643.85|6629.42|6629.42|0
1587047700000|2020-04-16 14:35:00|6632.18|6632.18|6625.53|6625.53|6639.81|6639.81|6625.53|6625.53|0
1587048000000|2020-04-16 14:40:00|6626.5|6626.5|6647.47|6647.47|6649.72|6649.72|6620.19|6620.19|0
1587048300000|2020-04-16 14:45:00|6647.96|6647.96|6651.66|6651.66|6656.5|6656.5|6638.73|6638.73|0
1587048600000|2020-04-16 14:50:00|6651.76|6651.76|6657.35|6657.35|6657.82|6657.82|6645.7|6645.7|0
1587048900000|2020-04-16 14:55:00|6658.32|6658.32|6662.52|6662.52|6666.1|6666.1|6657.73|6657.73|0
1587049200000|2020-04-16 15:00:00|6661.42|6661.42|6669.73|6669.73|6671.16|6671.16|6651.98|6651.98|0
1587049500000|2020-04-16 15:05:00|6668.77|6668.77|6679.42|6679.42|6686.87|6686.87|6667.91|6667.91|0
1587049800000|2020-04-16 15:10:00|6678.45|6678.45|6676.19|6676.19|6682.93|6682.93|6675.46|6675.46|0
1587050100000|2020-04-16 15:15:00|6675.97|6675.97|6665.21|6665.21|6675.97|6675.97|6662.76|6662.76|0
1587050400000|2020-04-16 15:20:00|6665.1|6665.1|6666.66|6666.66|6668.44|6668.44|6658.55|6658.55|0
1587050700000|2020-04-16 15:25:00|6666.92|6666.92|6680.78|6680.78|6690.91|6690.91|6659.52|6659.52|0
1587107700000|2020-04-17 07:15:00|6861.52|6861.52|6887.39|6887.39|6893.66|6893.66|6859|6859|0
1587108000000|2020-04-17 07:20:00|6885.9|6885.9|6872.32|6872.32|6890.11|6890.11|6868.61|6868.61|0
1587108300000|2020-04-17 07:25:00|6872.7|6872.7|6890.12|6890.12|6892.24|6892.24|6872.7|6872.7|0
1587108600000|2020-04-17 07:30:00|6890.61|6890.61|6868.63|6868.63|6893.93|6893.93|6868.63|6868.63|0
1587108900000|2020-04-17 07:35:00|6869.59|6869.59|6848.62|6848.62|6869.59|6869.59|6848.53|6848.53|0
1587109200000|2020-04-17 07:40:00|6848.49|6848.49|6833.93|6833.93|6849.85|6849.85|6829.5|6829.5|0
1587109500000|2020-04-17 07:45:00|6833.89|6833.89|6845.39|6845.39|6848.88|6848.88|6833.89|6833.89|0
1587109800000|2020-04-17 07:50:00|6844.4|6844.4|6855.39|6855.39|6855.39|6855.39|6844.12|6844.12|0
1587110100000|2020-04-17 07:55:00|6854.42|6854.42|6842.97|6842.97|6854.74|6854.74|6839.2|6839.2|0
1587110400000|2020-04-17 08:00:00|6842.86|6842.86|6855.5|6855.5|6859.36|6859.36|6838.08|6838.08|0
1587110700000|2020-04-17 08:05:00|6855.29|6855.29|6858.31|6858.31|6858.31|6858.31|6840.43|6840.43|0
1587111000000|2020-04-17 08:10:00|6858.15|6858.15|6829.97|6829.97|6861.49|6861.49|6827.93|6827.93|0
1587111300000|2020-04-17 08:15:00|6830.1|6830.1|6840.77|6840.77|6842.18|6842.18|6828.27|6828.27|0
1587111600000|2020-04-17 08:20:00|6841.33|6841.33|6830.74|6830.74|6844.98|6844.98|6829.88|6829.88|0
1587111900000|2020-04-17 08:25:00|6829.51|6829.51|6809.5|6809.5|6829.51|6829.51|6807.85|6807.85|0
1587112200000|2020-04-17 08:30:00|6809.63|6809.63|6823.71|6823.71|6824.1|6824.1|6809.49|6809.49|0
1587112500000|2020-04-17 08:35:00|6824.48|6824.48|6806.2|6806.2|6824.61|6824.61|6806.2|6806.2|0
1587112800000|2020-04-17 08:40:00|6806.07|6806.07|6798.93|6798.93|6806.97|6806.97|6794.88|6794.88|0
1587113100000|2020-04-17 08:45:00|6799.78|6799.78|6798.21|6798.21|6806.63|6806.63|6791.91|6791.91|0
1587113400000|2020-04-17 08:50:00|6799.18|6799.18|6787.03|6787.03|6801.24|6801.24|6787.03|6787.03|0
1587113700000|2020-04-17 08:55:00|6787.28|6787.28|6785.78|6785.78|6791.53|6791.53|6782.3|6782.3|0
1587114000000|2020-04-17 09:00:00|6785.38|6785.38|6799.23|6799.23|6799.23|6799.23|6785.38|6785.38|0
1587114300000|2020-04-17 09:05:00|6799.68|6799.68|6811.7|6811.7|6812.53|6812.53|6799.68|6799.68|0
1587114600000|2020-04-17 09:10:00|6811.8|6811.8|6812.9|6812.9|6813.23|6813.23|6811.7|6811.7|0
1587114900000|2020-04-17 09:15:00|6813.31|6813.31|6868.19|6868.19|6868.19|6868.19|6813.31|6813.31|0
1587115200000|2020-04-17 09:20:00|6868.06|6868.06|6853.23|6853.23|6875.5|6875.5|6853.23|6853.23|0
1587115500000|2020-04-17 09:25:00|6852.46|6852.46|6862.2|6862.2|6869.63|6869.63|6852.2|6852.2|0
1587115800000|2020-04-17 09:30:00|6862.33|6862.33|6857.79|6857.79|6865.01|6865.01|6856.7|6856.7|0
1587116100000|2020-04-17 09:35:00|6857.16|6857.16|6864.97|6864.97|6866.9|6866.9|6856.13|6856.13|0
1587116400000|2020-04-17 09:40:00|6864.72|6864.72|6863.45|6863.45|6870.8|6870.8|6863.01|6863.01|0
1587116700000|2020-04-17 09:45:00|6863.22|6863.22|6881.24|6881.24|6882.8|6882.8|6860.86|6860.86|0
1587117000000|2020-04-17 09:50:00|6881.52|6881.52|6876.64|6876.64|6896.76|6896.76|6876.64|6876.64|0
1587117300000|2020-04-17 09:55:00|6876.52|6876.52|6863.3|6863.3|6880.25|6880.25|6862.8|6862.8|0
1587117600000|2020-04-17 10:00:00|6863.03|6863.03|6855.25|6855.25|6867.72|6867.72|6850.09|6850.09|0
1587117900000|2020-04-17 10:05:00|6855.07|6855.07|6856.28|6856.28|6859.28|6859.28|6851.36|6851.36|0
1587118200000|2020-04-17 10:10:00|6856.02|6856.02|6858.97|6858.97|6869.12|6869.12|6855.7|6855.7|0
1587118500000|2020-04-17 10:15:00|6858.88|6858.88|6877.67|6877.67|6877.67|6877.67|6855.13|6855.13|0
1587118800000|2020-04-17 10:20:00|6877.36|6877.36|6880.39|6880.39|6883.98|6883.98|6872.66|6872.66|0
1587119100000|2020-04-17 10:25:00|6880.13|6880.13|6883.43|6883.43|6884.17|6884.17|6876.03|6876.03|0
1587119400000|2020-04-17 10:30:00|6883.55|6883.55|6880.56|6880.56|6886.12|6886.12|6879.24|6879.24|0
1587119700000|2020-04-17 10:35:00|6880.32|6880.32|6888.45|6888.45|6888.45|6888.45|6879.08|6879.08|0
1587120000000|2020-04-17 10:40:00|6887.48|6887.48|6890.6|6890.6|6891.93|6891.93|6884.65|6884.65|0
1587120300000|2020-04-17 10:45:00|6892.54|6892.54|6885.89|6885.89|6895.36|6895.36|6885.56|6885.56|0
1587120600000|2020-04-17 10:50:00|6885.76|6885.76|6901.53|6901.53|6901.91|6901.91|6885.63|6885.63|0
1587120900000|2020-04-17 10:55:00|6902.02|6902.02|6921.84|6921.84|6921.84|6921.84|6901.84|6901.84|0
1587121200000|2020-04-17 11:00:00|6922.81|6922.81|6910.34|6910.34|6922.81|6922.81|6910.34|6910.34|0
1587121500000|2020-04-17 11:05:00|6909.37|6909.37|6910.41|6910.41|6920.79|6920.79|6908.69|6908.69|0
1587121800000|2020-04-17 11:10:00|6910.66|6910.66|6907.96|6907.96|6910.66|6910.66|6903.77|6903.77|0
1587122100000|2020-04-17 11:15:00|6908.34|6908.34|6915.26|6915.26|6916.63|6916.63|6907.05|6907.05|0
1587122400000|2020-04-17 11:20:00|6915.22|6915.22|6906.72|6906.72|6922.57|6922.57|6906.1|6906.1|0
1587122700000|2020-04-17 11:25:00|6906.56|6906.56|6896.2|6896.2|6909.42|6909.42|6895.23|6895.23|0
1587123000000|2020-04-17 11:30:00|6895.92|6895.92|6886.48|6886.48|6897.81|6897.81|6883.99|6883.99|0
1587123300000|2020-04-17 11:35:00|6886.57|6886.57|6888.34|6888.34|6893.33|6893.33|6883.31|6883.31|0
1587123600000|2020-04-17 11:40:00|6888.8|6888.8|6886.91|6886.91|6889.16|6889.16|6880.66|6880.66|0
1587123900000|2020-04-17 11:45:00|6886.99|6886.99|6901.4|6901.4|6901.4|6901.4|6886.99|6886.99|0
1587124200000|2020-04-17 11:50:00|6901.51|6901.51|6910.07|6910.07|6911.76|6911.76|6901.32|6901.32|0
1587124500000|2020-04-17 11:55:00|6910.32|6910.32|6906.99|6906.99|6913.66|6913.66|6906.75|6906.75|0
1587124800000|2020-04-17 12:00:00|6906.48|6906.48|6897.26|6897.26|6909.07|6909.07|6892.82|6892.82|0
1587125100000|2020-04-17 12:05:00|6897.44|6897.44|6901.13|6901.13|6906.9|6906.9|6895.44|6895.44|0
1587125400000|2020-04-17 12:10:00|6902.1|6902.1|6901.45|6901.45|6903.59|6903.59|6887.32|6887.32|0
1587125700000|2020-04-17 12:15:00|6901.91|6901.91|6901.9|6901.9|6911.01|6911.01|6897.41|6897.41|0
1587126000000|2020-04-17 12:20:00|6904.8|6904.8|6903.38|6903.38|6905.39|6905.39|6900.47|6900.47|0
1587126300000|2020-04-17 12:25:00|6903.14|6903.14|6890.76|6890.76|6903.14|6903.14|6888.7|6888.7|0
1587126600000|2020-04-17 12:30:00|6890.99|6890.99|6882.6|6882.6|6893.58|6893.58|6877.24|6877.24|0
1587126900000|2020-04-17 12:35:00|6882.79|6882.79|6883.13|6883.13|6887.11|6887.11|6874.08|6874.08|0
1587127200000|2020-04-17 12:40:00|6883.4|6883.4|6891.88|6891.88|6891.88|6891.88|6881.59|6881.59|0
1587127500000|2020-04-17 12:45:00|6893.82|6893.82|6879.96|6879.96|6893.82|6893.82|6875.26|6875.26|0
1587127800000|2020-04-17 12:50:00|6879.57|6879.57|6879.71|6879.71|6888.65|6888.65|6876.71|6876.71|0
1587128100000|2020-04-17 12:55:00|6879.96|6879.96|6893.3|6893.3|6900.42|6900.42|6877.8|6877.8|0
1587128400000|2020-04-17 13:00:00|6893.4|6893.4|6885.95|6885.95|6897.54|6897.54|6883.27|6883.27|0
1587128700000|2020-04-17 13:05:00|6886.11|6886.11|6892.66|6892.66|6893.6|6893.6|6886.11|6886.11|0
1587129000000|2020-04-17 13:10:00|6892.35|6892.35|6893.71|6893.71|6893.71|6893.71|6887.13|6887.13|0
1587129300000|2020-04-17 13:15:00|6893.94|6893.94|6905.95|6905.95|6906.1|6906.1|6893.94|6893.94|0
1587129600000|2020-04-17 13:20:00|6906.1|6906.1|6908.5|6908.5|6910.25|6910.25|6903.02|6903.02|0
1587129900000|2020-04-17 13:25:00|6908.37|6908.37|6915.13|6915.13|6919.5|6919.5|6908.34|6908.34|0
1587130200000|2020-04-17 13:30:00|6917.06|6917.06|6907.58|6907.58|6918.73|6918.73|6906.66|6906.66|0
1587130500000|2020-04-17 13:35:00|6908.55|6908.55|6904.99|6904.99|6908.55|6908.55|6895.42|6895.42|0
1587130800000|2020-04-17 13:40:00|6904.02|6904.02|6886.88|6886.88|6905.66|6905.66|6881.47|6881.47|0
1587131100000|2020-04-17 13:45:00|6886.38|6886.38|6886.66|6886.66|6892.78|6892.78|6883.09|6883.09|0
1587131400000|2020-04-17 13:50:00|6886.51|6886.51|6881.66|6881.66|6889.46|6889.46|6878.1|6878.1|0
1587131700000|2020-04-17 13:55:00|6880.69|6880.69|6883.56|6883.56|6892.7|6892.7|6878.28|6878.28|0
1587132000000|2020-04-17 14:00:00|6884.53|6884.53|6880.16|6880.16|6884.88|6884.88|6875.65|6875.65|0
1587132300000|2020-04-17 14:05:00|6879.85|6879.85|6876.66|6876.66|6884.79|6884.79|6874.92|6874.92|0
1587132600000|2020-04-17 14:10:00|6876.53|6876.53|6860.68|6860.68|6878.15|6878.15|6854.05|6854.05|0
1587132900000|2020-04-17 14:15:00|6860.19|6860.19|6849.37|6849.37|6862.49|6862.49|6847.74|6847.74|0
1587133200000|2020-04-17 14:20:00|6849.01|6849.01|6855.56|6855.56|6862.09|6862.09|6846.93|6846.93|0
1587133500000|2020-04-17 14:25:00|6855.64|6855.64|6862.27|6862.27|6866.64|6866.64|6854.47|6854.47|0
1587133800000|2020-04-17 14:30:00|6862.52|6862.52|6856.96|6856.96|6870.39|6870.39|6855.29|6855.29|0
1587134100000|2020-04-17 14:35:00|6855.97|6855.97|6864.38|6864.38|6864.63|6864.63|6854.38|6854.38|0
1587134400000|2020-04-17 14:40:00|6864.14|6864.14|6864.59|6864.59|6874.17|6874.17|6863.89|6863.89|0
1587134700000|2020-04-17 14:45:00|6864.43|6864.43|6856.91|6856.91|6864.43|6864.43|6854.4|6854.4|0
1587135000000|2020-04-17 14:50:00|6856.53|6856.53|6853.9|6853.9|6856.67|6856.67|6849.43|6849.43|0
1587135300000|2020-04-17 14:55:00|6854.08|6854.08|6862.16|6862.16|6866.2|6866.2|6853.67|6853.67|0
1587135600000|2020-04-17 15:00:00|6863.13|6863.13|6865.89|6865.89|6871.78|6871.78|6859.04|6859.04|0
1587135900000|2020-04-17 15:05:00|6865.66|6865.66|6849.96|6849.96|6865.66|6865.66|6849.7|6849.7|0
1587136200000|2020-04-17 15:10:00|6850.04|6850.04|6862.77|6862.77|6863.89|6863.89|6845.12|6845.12|0
1587136500000|2020-04-17 15:15:00|6862.64|6862.64|6854.02|6854.02|6864.7|6864.7|6850.72|6850.72|0
1587136800000|2020-04-17 15:20:00|6854.99|6854.99|6850.88|6850.88|6855.08|6855.08|6841.97|6841.97|0
1587137100000|2020-04-17 15:25:00|6849.91|6849.91|6842.54|6842.54|6853.19|6853.19|6824.31|6824.31|0
1587366900000|2020-04-20 07:15:00|6849.06|6849.06|6840.21|6840.21|6864.04|6864.04|6840.21|6840.21|0
1587367200000|2020-04-20 07:20:00|6839|6839|6859.63|6859.63|6859.63|6859.63|6825.33|6825.33|0
1587367500000|2020-04-20 07:25:00|6861.36|6861.36|6858.89|6858.89|6872.87|6872.87|6855.89|6855.89|0
1587367800000|2020-04-20 07:30:00|6859.02|6859.02|6878.28|6878.28|6881.94|6881.94|6858.48|6858.48|0
1587368100000|2020-04-20 07:35:00|6877.92|6877.92|6872.85|6872.85|6878.36|6878.36|6872.33|6872.33|0
1587368400000|2020-04-20 07:40:00|6875.75|6875.75|6890.8|6890.8|6892.74|6892.74|6875.04|6875.04|0
1587368700000|2020-04-20 07:45:00|6890.24|6890.24|6882.7|6882.7|6895.46|6895.46|6880.57|6880.57|0
1587369000000|2020-04-20 07:50:00|6882.83|6882.83|6906.05|6906.05|6911.22|6911.22|6881.29|6881.29|0
1587369300000|2020-04-20 07:55:00|6905.86|6905.86|6908.84|6908.84|6912.25|6912.25|6903.36|6903.36|0
1587369600000|2020-04-20 08:00:00|6907.87|6907.87|6900.71|6900.71|6911.63|6911.63|6899.81|6899.81|0
1587369900000|2020-04-20 08:05:00|6901.67|6901.67|6911.32|6911.32|6916.47|6916.47|6901.67|6901.67|0
1587370200000|2020-04-20 08:10:00|6909.38|6909.38|6911.62|6911.62|6911.7|6911.7|6904.27|6904.27|0
1587370500000|2020-04-20 08:15:00|6911.34|6911.34|6907.37|6907.37|6911.34|6911.34|6898.46|6898.46|0
1587370800000|2020-04-20 08:20:00|6907.87|6907.87|6888.34|6888.34|6909.74|6909.74|6887.44|6887.44|0
1587371100000|2020-04-20 08:25:00|6888.43|6888.43|6894.89|6894.89|6903.71|6903.71|6888.18|6888.18|0
1587371400000|2020-04-20 08:30:00|6894.76|6894.76|6879.85|6879.85|6894.76|6894.76|6879.85|6879.85|0
1587371700000|2020-04-20 08:35:00|6880|6880|6882.94|6882.94|6883.12|6883.12|6876.95|6876.95|0
1587372000000|2020-04-20 08:40:00|6883.17|6883.17|6886.06|6886.06|6890.24|6890.24|6883.05|6883.05|0
1587372300000|2020-04-20 08:45:00|6886.41|6886.41|6891.83|6891.83|6896.99|6896.99|6882.67|6882.67|0
1587372600000|2020-04-20 08:50:00|6891.51|6891.51|6900.6|6900.6|6900.6|6900.6|6888.98|6888.98|0
1587372900000|2020-04-20 08:55:00|6900.38|6900.38|6908.66|6908.66|6912.31|6912.31|6897.99|6897.99|0
1587373200000|2020-04-20 09:00:00|6909.04|6909.04|6909.61|6909.61|6915.38|6915.38|6908.51|6908.51|0
1587373500000|2020-04-20 09:05:00|6909.15|6909.15|6911.93|6911.93|6912.59|6912.59|6905.11|6905.11|0
1587373800000|2020-04-20 09:10:00|6912.11|6912.11|6919.06|6919.06|6919.94|6919.94|6912.11|6912.11|0
1587374100000|2020-04-20 09:15:00|6919.46|6919.46|6916.88|6916.88|6920.24|6920.24|6915.68|6915.68|0
1587374400000|2020-04-20 09:20:00|6917.45|6917.45|6913.44|6913.44|6917.72|6917.72|6910.51|6910.51|0
1587374700000|2020-04-20 09:25:00|6912.47|6912.47|6909.67|6909.67|6914.14|6914.14|6906.83|6906.83|0
1587375000000|2020-04-20 09:30:00|6910.18|6910.18|6911.72|6911.72|6913.06|6913.06|6908.96|6908.96|0
1587375300000|2020-04-20 09:35:00|6911.4|6911.4|6887.85|6887.85|6911.4|6911.4|6887.85|6887.85|0
1587375600000|2020-04-20 09:40:00|6888.82|6888.82|6892.07|6892.07|6892.07|6892.07|6884.32|6884.32|0
1587375900000|2020-04-20 09:45:00|6892.27|6892.27|6883.59|6883.59|6893.59|6893.59|6883.59|6883.59|0
1587376200000|2020-04-20 09:50:00|6883.78|6883.78|6882.92|6882.92|6886.23|6886.23|6881.63|6881.63|0
1587376500000|2020-04-20 09:55:00|6882.99|6882.99|6872.24|6872.24|6882.99|6882.99|6870.09|6870.09|0
1587376800000|2020-04-20 10:00:00|6872.54|6872.54|6867.61|6867.61|6873.92|6873.92|6867.61|6867.61|0
1587377100000|2020-04-20 10:05:00|6868.01|6868.01|6849.49|6849.49|6868.01|6868.01|6849.49|6849.49|0
1587377400000|2020-04-20 10:10:00|6849.27|6849.27|6846.75|6846.75|6853.24|6853.24|6846.02|6846.02|0
1587377700000|2020-04-20 10:15:00|6846.57|6846.57|6850.91|6850.91|6856.09|6856.09|6846.57|6846.57|0
1587378000000|2020-04-20 10:20:00|6850.78|6850.78|6844.4|6844.4|6858.04|6858.04|6843.85|6843.85|0
1587378300000|2020-04-20 10:25:00|6844.63|6844.63|6834.12|6834.12|6845.62|6845.62|6832.53|6832.53|0
1587378600000|2020-04-20 10:30:00|6834.01|6834.01|6846.6|6846.6|6847.98|6847.98|6833.07|6833.07|0
1587378900000|2020-04-20 10:35:00|6847.51|6847.51|6845.84|6845.84|6848.43|6848.43|6843.47|6843.47|0
1587379200000|2020-04-20 10:40:00|6846.1|6846.1|6842.85|6842.85|6851.11|6851.11|6840.91|6840.91|0
1587379500000|2020-04-20 10:45:00|6842.47|6842.47|6841.88|6841.88|6842.47|6842.47|6838.73|6838.73|0
1587379800000|2020-04-20 10:50:00|6842.2|6842.2|6838.71|6838.71|6842.94|6842.94|6834.04|6834.04|0
1587380100000|2020-04-20 10:55:00|6839.02|6839.02|6855.53|6855.53|6856.42|6856.42|6839.02|6839.02|0
1587380400000|2020-04-20 11:00:00|6856.79|6856.79|6866.78|6866.78|6869.55|6869.55|6853.46|6853.46|0
1587380700000|2020-04-20 11:05:00|6866.14|6866.14|6869.01|6869.01|6877.96|6877.96|6865.94|6865.94|0
1587381000000|2020-04-20 11:10:00|6868.37|6868.37|6861.03|6861.03|6871.01|6871.01|6861.03|6861.03|0
1587381300000|2020-04-20 11:15:00|6860.78|6860.78|6857.77|6857.77|6861.02|6861.02|6854.6|6854.6|0
1587381600000|2020-04-20 11:20:00|6857.03|6857.03|6847.77|6847.77|6860.39|6860.39|6841.37|6841.37|0
1587381900000|2020-04-20 11:25:00|6848.16|6848.16|6831.09|6831.09|6849.37|6849.37|6829.95|6829.95|0
1587382200000|2020-04-20 11:30:00|6831.47|6831.47|6836.97|6836.97|6844.29|6844.29|6829.88|6829.88|0
1587382500000|2020-04-20 11:35:00|6837.36|6837.36|6840.53|6840.53|6840.62|6840.62|6835.32|6835.32|0
1587382800000|2020-04-20 11:40:00|6840.64|6840.64|6837.49|6837.49|6842.64|6842.64|6829.93|6829.93|0
1587383100000|2020-04-20 11:45:00|6838.46|6838.46|6832.37|6832.37|6842.54|6842.54|6828.37|6828.37|0
1587383400000|2020-04-20 11:50:00|6832.62|6832.62|6839.01|6839.01|6839.08|6839.08|6831.68|6831.68|0
1587383700000|2020-04-20 11:55:00|6838.7|6838.7|6834.82|6834.82|6838.83|6838.83|6829.45|6829.45|0
1587384000000|2020-04-20 12:00:00|6835.07|6835.07|6845.15|6845.15|6846.11|6846.11|6835.07|6835.07|0
1587384300000|2020-04-20 12:05:00|6844.89|6844.89|6858.34|6858.34|6858.69|6858.69|6838.79|6838.79|0
1587384600000|2020-04-20 12:10:00|6858.52|6858.52|6864.37|6864.37|6869.9|6869.9|6855.98|6855.98|0
1587384900000|2020-04-20 12:15:00|6864.64|6864.64|6867.45|6867.45|6868.73|6868.73|6860.29|6860.29|0
1587385200000|2020-04-20 12:20:00|6867.69|6867.69|6878.18|6878.18|6878.55|6878.55|6864.67|6864.67|0
1587385500000|2020-04-20 12:25:00|6877.92|6877.92|6880.46|6880.46|6886.01|6886.01|6877.64|6877.64|0
1587385800000|2020-04-20 12:30:00|6881.19|6881.19|6878.55|6878.55|6885.66|6885.66|6871.96|6871.96|0
1587386100000|2020-04-20 12:35:00|6878.7|6878.7|6869.98|6869.98|6879.48|6879.48|6867.49|6867.49|0
1587386400000|2020-04-20 12:40:00|6869.21|6869.21|6869.72|6869.72|6872.37|6872.37|6863.86|6863.86|0
1587386700000|2020-04-20 12:45:00|6868.87|6868.87|6875.18|6875.18|6875.18|6875.18|6867.4|6867.4|0
1587387000000|2020-04-20 12:50:00|6875.44|6875.44|6870.28|6870.28|6876.71|6876.71|6869.13|6869.13|0
1587387300000|2020-04-20 12:55:00|6869.76|6869.76|6872.76|6872.76|6874.16|6874.16|6868.18|6868.18|0
1587387600000|2020-04-20 13:00:00|6872.53|6872.53|6868.78|6868.78|6872.53|6872.53|6857.77|6857.77|0
1587387900000|2020-04-20 13:05:00|6868.04|6868.04|6868.4|6868.4|6869.23|6869.23|6861.48|6861.48|0
1587388200000|2020-04-20 13:10:00|6868.65|6868.65|6862.32|6862.32|6868.65|6868.65|6861.27|6861.27|0
1587388500000|2020-04-20 13:15:00|6861.68|6861.68|6872.42|6872.42|6872.67|6872.67|6860.93|6860.93|0
1587388800000|2020-04-20 13:20:00|6873.19|6873.19|6875.06|6875.06|6875.79|6875.79|6868.67|6868.67|0
1587389100000|2020-04-20 13:25:00|6874.98|6874.98|6883.49|6883.49|6886.13|6886.13|6874.98|6874.98|0
1587389400000|2020-04-20 13:30:00|6883.24|6883.24|6876.5|6876.5|6883.57|6883.57|6873.37|6873.37|0
1587389700000|2020-04-20 13:35:00|6875.51|6875.51|6883.94|6883.94|6889.92|6889.92|6873.8|6873.8|0
1587390000000|2020-04-20 13:40:00|6884.12|6884.12|6888.9|6888.9|6893.99|6893.99|6883.57|6883.57|0
1587390300000|2020-04-20 13:45:00|6888.64|6888.64|6906.56|6906.56|6910.35|6910.35|6888.38|6888.38|0
1587390600000|2020-04-20 13:50:00|6907.08|6907.08|6904.11|6904.11|6910.88|6910.88|6900.65|6900.65|0
1587390900000|2020-04-20 13:55:00|6904.16|6904.16|6915.42|6915.42|6916.75|6916.75|6901.63|6901.63|0
1587391200000|2020-04-20 14:00:00|6914.45|6914.45|6929.57|6929.57|6929.57|6929.57|6911.63|6911.63|0
1587391500000|2020-04-20 14:05:00|6929.33|6929.33|6927.6|6927.6|6933.98|6933.98|6921.19|6921.19|0
1587391800000|2020-04-20 14:10:00|6927.52|6927.52|6936.47|6936.47|6939.2|6939.2|6927.52|6927.52|0
1587392100000|2020-04-20 14:15:00|6934.53|6934.53|6944.77|6944.77|6944.77|6944.77|6931.74|6931.74|0
1587392400000|2020-04-20 14:20:00|6943.81|6943.81|6944.85|6944.85|6950.44|6950.44|6941.91|6941.91|0
1587392700000|2020-04-20 14:25:00|6945|6945|6943.26|6943.26|6947.51|6947.51|6940.83|6940.83|0
1587393000000|2020-04-20 14:30:00|6942.87|6942.87|6936.1|6936.1|6947.24|6947.24|6934.97|6934.97|0
1587393300000|2020-04-20 14:35:00|6936.61|6936.61|6924.49|6924.49|6936.96|6936.96|6922.29|6922.29|0
1587393600000|2020-04-20 14:40:00|6923.86|6923.86|6939.87|6939.87|6940.64|6940.64|6923.19|6923.19|0
1587393900000|2020-04-20 14:45:00|6940.84|6940.84|6950.58|6950.58|6954.45|6954.45|6940.24|6940.24|0
1587394200000|2020-04-20 14:50:00|6950.4|6950.4|6946.08|6946.08|6952.82|6952.82|6945.42|6945.42|0
1587394500000|2020-04-20 14:55:00|6946.4|6946.4|6943.02|6943.02|6959.69|6959.69|6940.82|6940.82|0
1587394800000|2020-04-20 15:00:00|6942.94|6942.94|6953.76|6953.76|6956.82|6956.82|6941.63|6941.63|0
1587395100000|2020-04-20 15:05:00|6953.24|6953.24|6943.54|6943.54|6953.24|6953.24|6942.23|6942.23|0
1587395400000|2020-04-20 15:10:00|6943.45|6943.45|6941.25|6941.25|6945.22|6945.22|6937.53|6937.53|0
1587395700000|2020-04-20 15:15:00|6941.33|6941.33|6964.73|6964.73|6967.79|6967.79|6939.21|6939.21|0
1587396000000|2020-04-20 15:20:00|6964.46|6964.46|6957.9|6957.9|6964.46|6964.46|6952.27|6952.27|0
1587396300000|2020-04-20 15:25:00|6956.93|6956.93|6946.83|6946.83|6959.86|6959.86|6945.09|6945.09|0
1587453300000|2020-04-21 07:15:00|6908.59|6908.59|6905.75|6905.75|6932.43|6932.43|6905.61|6905.61|0
1587453600000|2020-04-21 07:20:00|6905.89|6905.89|6883.27|6883.27|6908.77|6908.77|6883.27|6883.27|0
1587453900000|2020-04-21 07:25:00|6887.12|6887.12|6880.96|6880.96|6895.96|6895.96|6880.96|6880.96|0
1587454200000|2020-04-21 07:30:00|6881.42|6881.42|6882.84|6882.84|6889.31|6889.31|6875.83|6875.83|0
1587454500000|2020-04-21 07:35:00|6882.59|6882.59|6867.04|6867.04|6887.41|6887.41|6865.85|6865.85|0
1587454800000|2020-04-21 07:40:00|6868|6868|6869.56|6869.56|6876.22|6876.22|6863.8|6863.8|0
1587455100000|2020-04-21 07:45:00|6869.26|6869.26|6853.35|6853.35|6869.33|6869.33|6851.2|6851.2|0
1587455400000|2020-04-21 07:50:00|6852.79|6852.79|6845.01|6845.01|6856.08|6856.08|6840.46|6840.46|0
1587455700000|2020-04-21 07:55:00|6844.73|6844.73|6842.34|6842.34|6852.53|6852.53|6841.62|6841.62|0
1587456000000|2020-04-21 08:00:00|6840.42|6840.42|6855.48|6855.48|6855.48|6855.48|6839.79|6839.79|0
1587456300000|2020-04-21 08:05:00|6855.76|6855.76|6854.24|6854.24|6867.43|6867.43|6853.27|6853.27|0
1587456600000|2020-04-21 08:10:00|6853.75|6853.75|6850.11|6850.11|6864.23|6864.23|6850.11|6850.11|0
1587456900000|2020-04-21 08:15:00|6849.93|6849.93|6859.96|6859.96|6862.42|6862.42|6849.32|6849.32|0
1587457200000|2020-04-21 08:20:00|6859.46|6859.46|6851.16|6851.16|6859.46|6859.46|6850.38|6850.38|0
1587457500000|2020-04-21 08:25:00|6851.01|6851.01|6843.13|6843.13|6851.01|6851.01|6836.78|6836.78|0
1587457800000|2020-04-21 08:30:00|6842.17|6842.17|6839.83|6839.83|6842.17|6842.17|6832.91|6832.91|0
1587458100000|2020-04-21 08:35:00|6843.67|6843.67|6840.59|6840.59|6846.96|6846.96|6840.59|6840.59|0
1587458400000|2020-04-21 08:40:00|6840.73|6840.73|6832.74|6832.74|6841.73|6841.73|6827.92|6827.92|0
1587458700000|2020-04-21 08:45:00|6832.82|6832.82|6846.63|6846.63|6847.61|6847.61|6831.05|6831.05|0
1587459000000|2020-04-21 08:50:00|6846.53|6846.53|6842.84|6842.84|6853.57|6853.57|6841.82|6841.82|0
1587459300000|2020-04-21 08:55:00|6841.54|6841.54|6830.6|6830.6|6847.5|6847.5|6830.6|6830.6|0
1587459600000|2020-04-21 09:00:00|6830.68|6830.68|6834.26|6834.26|6841.45|6841.45|6830.68|6830.68|0
1587459900000|2020-04-21 09:05:00|6834.53|6834.53|6845.91|6845.91|6845.91|6845.91|6829.52|6829.52|0
1587460200000|2020-04-21 09:10:00|6846.22|6846.22|6826.93|6826.93|6851.8|6851.8|6826.93|6826.93|0
1587460500000|2020-04-21 09:15:00|6827.89|6827.89|6827.37|6827.37|6847.18|6847.18|6827.25|6827.25|0
1587460800000|2020-04-21 09:20:00|6828.33|6828.33|6833.21|6833.21|6837|6837|6827.29|6827.29|0
1587461100000|2020-04-21 09:25:00|6832.37|6832.37|6827.88|6827.88|6832.37|6832.37|6819.31|6819.31|0
1587461400000|2020-04-21 09:30:00|6828.37|6828.37|6818.58|6818.58|6834.49|6834.49|6817.11|6817.11|0
1587461700000|2020-04-21 09:35:00|6818.86|6818.86|6828.84|6828.84|6829.06|6829.06|6818.86|6818.86|0
1587462000000|2020-04-21 09:40:00|6829.21|6829.21|6828.9|6828.9|6830.87|6830.87|6825.57|6825.57|0
1587462300000|2020-04-21 09:45:00|6829.86|6829.86|6823.81|6823.81|6830.04|6830.04|6809.51|6809.51|0
1587462600000|2020-04-21 09:50:00|6823.07|6823.07|6811.14|6811.14|6823.07|6823.07|6811.05|6811.05|0
1587462900000|2020-04-21 09:55:00|6810.77|6810.77|6817.91|6817.91|6820.58|6820.58|6805.31|6805.31|0
1587463200000|2020-04-21 10:00:00|6817.99|6817.99|6828.5|6828.5|6828.89|6828.89|6817.99|6817.99|0
1587463500000|2020-04-21 10:05:00|6828.96|6828.96|6831.34|6831.34|6833.3|6833.3|6820.75|6820.75|0
1587463800000|2020-04-21 10:10:00|6832.3|6832.3|6815.25|6815.25|6839.12|6839.12|6814.72|6814.72|0
1587464100000|2020-04-21 10:15:00|6814.89|6814.89|6816.82|6816.82|6822.17|6822.17|6814.89|6814.89|0
1587464400000|2020-04-21 10:20:00|6817.1|6817.1|6824.38|6824.38|6828.06|6828.06|6817.1|6817.1|0
1587464700000|2020-04-21 10:25:00|6825.34|6825.34|6817.22|6817.22|6827.43|6827.43|6817.15|6817.15|0
1587465000000|2020-04-21 10:30:00|6816.73|6816.73|6813.94|6813.94|6818.52|6818.52|6811.2|6811.2|0
1587465300000|2020-04-21 10:35:00|6813.75|6813.75|6813.62|6813.62|6814.9|6814.9|6810.04|6810.04|0
1587465600000|2020-04-21 10:40:00|6813.47|6813.47|6819.91|6819.91|6821.16|6821.16|6810.28|6810.28|0
1587465900000|2020-04-21 10:45:00|6817.98|6817.98|6814.76|6814.76|6825.2|6825.2|6814.17|6814.17|0
1587466200000|2020-04-21 10:50:00|6814.93|6814.93|6805.74|6805.74|6815.5|6815.5|6805.74|6805.74|0
1587466500000|2020-04-21 10:55:00|6806.44|6806.44|6813.39|6813.39|6813.8|6813.8|6806.44|6806.44|0
1587466800000|2020-04-21 11:00:00|6811.87|6811.87|6814.75|6814.75|6818.26|6818.26|6808.63|6808.63|0
1587467100000|2020-04-21 11:05:00|6814.6|6814.6|6813.39|6813.39|6815.88|6815.88|6805.86|6805.86|0
1587467400000|2020-04-21 11:10:00|6813.53|6813.53|6807.94|6807.94|6813.53|6813.53|6801.39|6801.39|0
1587467700000|2020-04-21 11:15:00|6806.98|6806.98|6805.05|6805.05|6808.94|6808.94|6799.74|6799.74|0
1587468000000|2020-04-21 11:20:00|6805.13|6805.13|6805.35|6805.35|6806.19|6806.19|6800.71|6800.71|0
1587468300000|2020-04-21 11:25:00|6805.2|6805.2|6803.85|6803.85|6813.15|6813.15|6803.77|6803.77|0
1587468600000|2020-04-21 11:30:00|6803.62|6803.62|6804.3|6804.3|6810.38|6810.38|6802.13|6802.13|0
1587468900000|2020-04-21 11:35:00|6804.73|6804.73|6797.13|6797.13|6805.25|6805.25|6797.13|6797.13|0
1587469200000|2020-04-21 11:40:00|6794.96|6794.96|6794.84|6794.84|6796.84|6796.84|6788.78|6788.78|0
1587469500000|2020-04-21 11:45:00|6794.56|6794.56|6793.82|6793.82|6796.42|6796.42|6789.05|6789.05|0
1587469800000|2020-04-21 11:50:00|6794.06|6794.06|6792.46|6792.46|6796.18|6796.18|6784.16|6784.16|0
1587470100000|2020-04-21 11:55:00|6792.71|6792.71|6787.38|6787.38|6793.94|6793.94|6786.58|6786.58|0
1587470400000|2020-04-21 12:00:00|6787.22|6787.22|6781.06|6781.06|6791.12|6791.12|6778.21|6778.21|0
1587470700000|2020-04-21 12:05:00|6781.31|6781.31|6778.74|6778.74|6781.33|6781.33|6776.36|6776.36|0
1587471000000|2020-04-21 12:10:00|6779.16|6779.16|6779.22|6779.22|6784.87|6784.87|6779.16|6779.16|0
1587471300000|2020-04-21 12:15:00|6779.46|6779.46|6769.21|6769.21|6781.66|6781.66|6766.5|6766.5|0
1587471600000|2020-04-21 12:20:00|6769.45|6769.45|6776.55|6776.55|6776.55|6776.55|6769.45|6769.45|0
1587471900000|2020-04-21 12:25:00|6776.95|6776.95|6785.16|6785.16|6788.89|6788.89|6775.7|6775.7|0
1587472200000|2020-04-21 12:30:00|6784.91|6784.91|6786.51|6786.51|6787.36|6787.36|6782.91|6782.91|0
1587472500000|2020-04-21 12:35:00|6786.82|6786.82|6783.39|6783.39|6788.73|6788.73|6779.49|6779.49|0
1587472800000|2020-04-21 12:40:00|6783.15|6783.15|6775.13|6775.13|6785.22|6785.22|6773.84|6773.84|0
1587473100000|2020-04-21 12:45:00|6775.06|6775.06|6772.09|6772.09|6776.41|6776.41|6766.53|6766.53|0
1587473400000|2020-04-21 12:50:00|6772.17|6772.17|6769.63|6769.63|6776.96|6776.96|6768.05|6768.05|0
1587473700000|2020-04-21 12:55:00|6768.67|6768.67|6756.89|6756.89|6768.67|6768.67|6755.37|6755.37|0
1587474000000|2020-04-21 13:00:00|6755.92|6755.92|6756.25|6756.25|6758.05|6758.05|6750.38|6750.38|0
1587474300000|2020-04-21 13:05:00|6755.76|6755.76|6751.18|6751.18|6759.03|6759.03|6751.18|6751.18|0
1587474600000|2020-04-21 13:10:00|6750.04|6750.04|6745.84|6745.84|6752.27|6752.27|6745.26|6745.26|0
1587474900000|2020-04-21 13:15:00|6745.69|6745.69|6744.7|6744.7|6745.69|6745.69|6736.98|6736.98|0
1587475200000|2020-04-21 13:20:00|6744.84|6744.84|6751.79|6751.79|6752.62|6752.62|6743.85|6743.85|0
1587475500000|2020-04-21 13:25:00|6751.43|6751.43|6759.42|6759.42|6764.71|6764.71|6751.33|6751.33|0
1587475800000|2020-04-21 13:30:00|6759.27|6759.27|6754.13|6754.13|6764.9|6764.9|6750.98|6750.98|0
1587476100000|2020-04-21 13:35:00|6753.66|6753.66|6731.02|6731.02|6753.66|6753.66|6726.06|6726.06|0
1587476400000|2020-04-21 13:40:00|6730.28|6730.28|6746.24|6746.24|6746.24|6746.24|6729.73|6729.73|0
1587476700000|2020-04-21 13:45:00|6746.98|6746.98|6774.61|6774.61|6775.32|6775.32|6745.64|6745.64|0
1587477000000|2020-04-21 13:50:00|6774.89|6774.89|6764.37|6764.37|6775|6775|6757.77|6757.77|0
1587477300000|2020-04-21 13:55:00|6764.29|6764.29|6777.47|6777.47|6787.54|6787.54|6763.71|6763.71|0
1587477600000|2020-04-21 14:00:00|6773.62|6773.62|6782.5|6782.5|6783.74|6783.74|6773.62|6773.62|0
1587477900000|2020-04-21 14:05:00|6782.89|6782.89|6778.2|6778.2|6788.17|6788.17|6777.12|6777.12|0
1587478200000|2020-04-21 14:10:00|6778.38|6778.38|6764.07|6764.07|6782.11|6782.11|6760.93|6760.93|0
1587478500000|2020-04-21 14:15:00|6763.11|6763.11|6751.91|6751.91|6764.63|6764.63|6751.91|6751.91|0
1587478800000|2020-04-21 14:20:00|6751.77|6751.77|6756.97|6756.97|6758.48|6758.48|6749.79|6749.79|0
1587479100000|2020-04-21 14:25:00|6756.74|6756.74|6753.41|6753.41|6756.74|6756.74|6743.26|6743.26|0
1587479400000|2020-04-21 14:30:00|6753.7|6753.7|6750.46|6750.46|6756.12|6756.12|6741.6|6741.6|0
1587479700000|2020-04-21 14:35:00|6750.28|6750.28|6746.6|6746.6|6752.16|6752.16|6742.67|6742.67|0
1587480000000|2020-04-21 14:40:00|6746.28|6746.28|6751.54|6751.54|6757.4|6757.4|6743.41|6743.41|0
1587480300000|2020-04-21 14:45:00|6751.24|6751.24|6732.24|6732.24|6751.31|6751.31|6730.32|6730.32|0
1587480600000|2020-04-21 14:50:00|6731.28|6731.28|6729.68|6729.68|6733.84|6733.84|6726.08|6726.08|0
1587480900000|2020-04-21 14:55:00|6728.54|6728.54|6714.93|6714.93|6731.4|6731.4|6713.62|6713.62|0
1587481200000|2020-04-21 15:00:00|6714.61|6714.61|6709.8|6709.8|6717.69|6717.69|6709.47|6709.47|0
1587481500000|2020-04-21 15:05:00|6710.07|6710.07|6705.43|6705.43|6714.29|6714.29|6699.66|6699.66|0
1587481800000|2020-04-21 15:10:00|6704.69|6704.69|6690.99|6690.99|6709.46|6709.46|6690.96|6690.96|0
1587482100000|2020-04-21 15:15:00|6691.23|6691.23|6692.22|6692.22|6692.32|6692.32|6682.52|6682.52|0
1587482400000|2020-04-21 15:20:00|6692.3|6692.3|6692.27|6692.27|6696.65|6696.65|6691.01|6691.01|0
1587482700000|2020-04-21 15:25:00|6691.78|6691.78|6668.57|6668.57|6691.78|6691.78|6665.29|6665.29|0
1587539700000|2020-04-22 07:15:00|6693.58|6693.58|6700.35|6700.35|6703.67|6703.67|6685.44|6685.44|0
1587540000000|2020-04-22 07:20:00|6700.1|6700.1|6694.47|6694.47|6700.34|6700.34|6687.95|6687.95|0
1587540300000|2020-04-22 07:25:00|6692.55|6692.55|6708.27|6708.27|6709.83|6709.83|6692.21|6692.21|0
1587540600000|2020-04-22 07:30:00|6707.53|6707.53|6729.96|6729.96|6739.53|6739.53|6707.53|6707.53|0
1587540900000|2020-04-22 07:35:00|6729.69|6729.69|6695.84|6695.84|6731.58|6731.58|6694.18|6694.18|0
1587541200000|2020-04-22 07:40:00|6695.98|6695.98|6710.3|6710.3|6710.53|6710.53|6695.98|6695.98|0
1587541500000|2020-04-22 07:45:00|6710.06|6710.06|6711.13|6711.13|6714.86|6714.86|6707.4|6707.4|0
1587541800000|2020-04-22 07:50:00|6711.05|6711.05|6722.99|6722.99|6724.65|6724.65|6711.05|6711.05|0
1587542100000|2020-04-22 07:55:00|6722.71|6722.71|6709.08|6709.08|6723.88|6723.88|6708.94|6708.94|0
1587542400000|2020-04-22 08:00:00|6709.31|6709.31|6704.9|6704.9|6709.31|6709.31|6700.53|6700.53|0
1587542700000|2020-04-22 08:05:00|6704.71|6704.71|6713.77|6713.77|6713.77|6713.77|6702.93|6702.93|0
1587543000000|2020-04-22 08:10:00|6714.24|6714.24|6717.04|6717.04|6720.78|6720.78|6713.1|6713.1|0
1587543300000|2020-04-22 08:15:00|6716.95|6716.95|6723.69|6723.69|6724.05|6724.05|6716.28|6716.28|0
1587543600000|2020-04-22 08:20:00|6723.6|6723.6|6720.01|6720.01|6726.9|6726.9|6719.77|6719.77|0
1587543900000|2020-04-22 08:25:00|6719.76|6719.76|6719.54|6719.54|6727.91|6727.91|6718.38|6718.38|0
1587544200000|2020-04-22 08:30:00|6718.58|6718.58|6721.73|6721.73|6725.7|6725.7|6716.37|6716.37|0
1587544500000|2020-04-22 08:35:00|6721.46|6721.46|6727.84|6727.84|6728.55|6728.55|6719.73|6719.73|0
1587544800000|2020-04-22 08:40:00|6727.66|6727.66|6715.03|6715.03|6729.81|6729.81|6713.79|6713.79|0
1587545100000|2020-04-22 08:45:00|6714.48|6714.48|6715.17|6715.17|6717.04|6717.04|6711.67|6711.67|0
1587545400000|2020-04-22 08:50:00|6715.02|6715.02|6725.49|6725.49|6725.66|6725.66|6713.62|6713.62|0
1587545700000|2020-04-22 08:55:00|6725.08|6725.08|6748.45|6748.45|6748.45|6748.45|6723.54|6723.54|0
1587546000000|2020-04-22 09:00:00|6748.7|6748.7|6735.03|6735.03|6751.07|6751.07|6734.78|6734.78|0
1587546300000|2020-04-22 09:05:00|6735.27|6735.27|6740.99|6740.99|6744.33|6744.33|6735.11|6735.11|0
1587546600000|2020-04-22 09:10:00|6741.27|6741.27|6746.29|6746.29|6748.36|6748.36|6741.27|6741.27|0
1587546900000|2020-04-22 09:15:00|6748.22|6748.22|6744.17|6744.17|6751.09|6751.09|6743.06|6743.06|0
1587547200000|2020-04-22 09:20:00|6744.91|6744.91|6732.97|6732.97|6745.87|6745.87|6729.81|6729.81|0
1587547500000|2020-04-22 09:25:00|6733.05|6733.05|6744.65|6744.65|6744.65|6744.65|6732.81|6732.81|0
1587547800000|2020-04-22 09:30:00|6744.39|6744.39|6735.76|6735.76|6745.81|6745.81|6733.81|6733.81|0
1587548100000|2020-04-22 09:35:00|6736.01|6736.01|6737.74|6737.74|6740.27|6740.27|6735.28|6735.28|0
1587548400000|2020-04-22 09:40:00|6737.95|6737.95|6741.53|6741.53|6743.47|6743.47|6737.95|6737.95|0
1587548700000|2020-04-22 09:45:00|6741.71|6741.71|6732.19|6732.19|6742.2|6742.2|6732.01|6732.01|0
1587549000000|2020-04-22 09:50:00|6732.44|6732.44|6734.59|6734.59|6736.81|6736.81|6729.24|6729.24|0
1587549300000|2020-04-22 09:55:00|6734.51|6734.51|6740.4|6740.4|6741.82|6741.82|6734.51|6734.51|0
1587549600000|2020-04-22 10:00:00|6739.44|6739.44|6731.97|6731.97|6740.86|6740.86|6731.34|6731.34|0
1587549900000|2020-04-22 10:05:00|6732.35|6732.35|6723.18|6723.18|6732.6|6732.6|6722.25|6722.25|0
1587550200000|2020-04-22 10:10:00|6724.14|6724.14|6726.11|6726.11|6731.24|6731.24|6723.79|6723.79|0
1587550500000|2020-04-22 10:15:00|6724.98|6724.98|6715.28|6715.28|6725.26|6725.26|6713.74|6713.74|0
1587550800000|2020-04-22 10:20:00|6714.58|6714.58|6716.9|6716.9|6720.52|6720.52|6713.75|6713.75|0
1587551100000|2020-04-22 10:25:00|6717.08|6717.08|6715.54|6715.54|6720.64|6720.64|6710.3|6710.3|0
1587551400000|2020-04-22 10:30:00|6715.68|6715.68|6712.07|6712.07|6718.27|6718.27|6712.07|6712.07|0
1587551700000|2020-04-22 10:35:00|6712.25|6712.25|6707.51|6707.51|6712.74|6712.74|6704.97|6704.97|0
1587552000000|2020-04-22 10:40:00|6707.26|6707.26|6704.55|6704.55|6707.51|6707.51|6702.5|6702.5|0
1587552300000|2020-04-22 10:45:00|6705.51|6705.51|6708.14|6708.14|6709.1|6709.1|6701.67|6701.67|0
1587552600000|2020-04-22 10:50:00|6708.23|6708.23|6709.18|6709.18|6709.53|6709.53|6705.3|6705.3|0
1587552900000|2020-04-22 10:55:00|6709.23|6709.23|6718.81|6718.81|6718.81|6718.81|6708.41|6708.41|0
1587553200000|2020-04-22 11:00:00|6719.04|6719.04|6714.89|6714.89|6724.04|6724.04|6714.75|6714.75|0
1587553500000|2020-04-22 11:05:00|6715.12|6715.12|6711.27|6711.27|6715.42|6715.42|6707.85|6707.85|0
1587553800000|2020-04-22 11:10:00|6711.76|6711.76|6711.4|6711.4|6714.45|6714.45|6710.22|6710.22|0
1587554100000|2020-04-22 11:15:00|6712.36|6712.36|6711.08|6711.08|6713.01|6713.01|6710.28|6710.28|0
1587554400000|2020-04-22 11:20:00|6710.72|6710.72|6706.35|6706.35|6710.72|6710.72|6706.3|6706.3|0
1587554700000|2020-04-22 11:25:00|6706.31|6706.31|6700.04|6700.04|6710.2|6710.2|6700.04|6700.04|0
1587555000000|2020-04-22 11:30:00|6699.96|6699.96|6710.91|6710.91|6711.16|6711.16|6699.96|6699.96|0
1587555300000|2020-04-22 11:35:00|6710.67|6710.67|6697.4|6697.4|6715.82|6715.82|6696.84|6696.84|0
1587555600000|2020-04-22 11:40:00|6697.76|6697.76|6697.24|6697.24|6699.28|6699.28|6696.01|6696.01|0
1587555900000|2020-04-22 11:45:00|6698.2|6698.2|6699.82|6699.82|6700.73|6700.73|6696.26|6696.26|0
1587556200000|2020-04-22 11:50:00|6700.09|6700.09|6700|6700|6704.74|6704.74|6698|6698|0
1587556500000|2020-04-22 11:55:00|6700.42|6700.42|6707.22|6707.22|6707.77|6707.77|6700.33|6700.33|0
1587556800000|2020-04-22 12:00:00|6707.71|6707.71|6705.25|6705.25|6707.71|6707.71|6702.64|6702.64|0
1587557100000|2020-04-22 12:05:00|6704.29|6704.29|6697.09|6697.09|6704.57|6704.57|6695.45|6695.45|0
1587557400000|2020-04-22 12:10:00|6698.05|6698.05|6700.41|6700.41|6707.61|6707.61|6698.05|6698.05|0
1587557700000|2020-04-22 12:15:00|6700.19|6700.19|6710.01|6710.01|6710.07|6710.07|6699.42|6699.42|0
1587558000000|2020-04-22 12:20:00|6710.97|6710.97|6721.98|6721.98|6721.98|6721.98|6710.25|6710.25|0
1587558300000|2020-04-22 12:25:00|6723.08|6723.08|6735.2|6735.2|6735.41|6735.41|6723.08|6723.08|0
1587558600000|2020-04-22 12:30:00|6734.96|6734.96|6722.1|6722.1|6737.73|6737.73|6722.1|6722.1|0
1587558900000|2020-04-22 12:35:00|6721.14|6721.14|6712.55|6712.55|6721.14|6721.14|6708.34|6708.34|0
1587559200000|2020-04-22 12:40:00|6713.04|6713.04|6733.29|6733.29|6734.96|6734.96|6713.04|6713.04|0
1587559500000|2020-04-22 12:45:00|6735.49|6735.49|6744.69|6744.69|6749.1|6749.1|6735.4|6735.4|0
1587559800000|2020-04-22 12:50:00|6744.79|6744.79|6750.32|6750.32|6750.32|6750.32|6743.53|6743.53|0
1587560100000|2020-04-22 12:55:00|6750.41|6750.41|6749.85|6749.85|6759.1|6759.1|6748.35|6748.35|0
1587560400000|2020-04-22 13:00:00|6749.58|6749.58|6751.02|6751.02|6755.53|6755.53|6747.53|6747.53|0
1587560700000|2020-04-22 13:05:00|6751.18|6751.18|6733.22|6733.22|6751.18|6751.18|6732.62|6732.62|0
1587561000000|2020-04-22 13:10:00|6733.13|6733.13|6735.22|6735.22|6736.98|6736.98|6730.91|6730.91|0
1587561300000|2020-04-22 13:15:00|6735.37|6735.37|6742.45|6742.45|6742.45|6742.45|6735.13|6735.13|0
1587561600000|2020-04-22 13:20:00|6741.48|6741.48|6741.04|6741.04|6743.9|6743.9|6739.02|6739.02|0
1587561900000|2020-04-22 13:25:00|6740.77|6740.77|6740.4|6740.4|6741.89|6741.89|6735.22|6735.22|0
1587562200000|2020-04-22 13:30:00|6740.65|6740.65|6727.18|6727.18|6745.06|6745.06|6725.93|6725.93|0
1587562500000|2020-04-22 13:35:00|6726.22|6726.22|6727.24|6727.24|6732.3|6732.3|6722.1|6722.1|0
1587562800000|2020-04-22 13:40:00|6727.38|6727.38|6729.59|6729.59|6734.93|6734.93|6726.96|6726.96|0
1587563100000|2020-04-22 13:45:00|6729.7|6729.7|6714.89|6714.89|6740.15|6740.15|6714.71|6714.71|0
1587563400000|2020-04-22 13:50:00|6715.07|6715.07|6714.52|6714.52|6725.09|6725.09|6713.47|6713.47|0
1587563700000|2020-04-22 13:55:00|6716.45|6716.45|6712.14|6712.14|6725.84|6725.84|6710.54|6710.54|0
1587564000000|2020-04-22 14:00:00|6711.81|6711.81|6711.36|6711.36|6724.61|6724.61|6711.36|6711.36|0
1587564300000|2020-04-22 14:05:00|6711.26|6711.26|6709.77|6709.77|6715.88|6715.88|6707.55|6707.55|0
1587564600000|2020-04-22 14:10:00|6710.5|6710.5|6707.68|6707.68|6720.41|6720.41|6707.05|6707.05|0
1587564900000|2020-04-22 14:15:00|6708.64|6708.64|6713.46|6713.46|6715.62|6715.62|6707.68|6707.68|0
1587565200000|2020-04-22 14:20:00|6713.39|6713.39|6725.26|6725.26|6729.5|6729.5|6712.08|6712.08|0
1587565500000|2020-04-22 14:25:00|6725.17|6725.17|6724.02|6724.02|6729.54|6729.54|6723.88|6723.88|0
1587565800000|2020-04-22 14:30:00|6724.13|6724.13|6723.55|6723.55|6729.3|6729.3|6717.08|6717.08|0
1587566100000|2020-04-22 14:35:00|6724.08|6724.08|6733.55|6733.55|6733.84|6733.84|6723.62|6723.62|0
1587566400000|2020-04-22 14:40:00|6733.46|6733.46|6727.83|6727.83|6735.71|6735.71|6725.9|6725.9|0
1587566700000|2020-04-22 14:45:00|6728.79|6728.79|6722.43|6722.43|6728.79|6728.79|6722.3|6722.3|0
1587567000000|2020-04-22 14:50:00|6720.51|6720.51|6711.8|6711.8|6723.93|6723.93|6710.1|6710.1|0
1587567300000|2020-04-22 14:55:00|6712.15|6712.15|6716.23|6716.23|6716.72|6716.72|6705.85|6705.85|0
1587567600000|2020-04-22 15:00:00|6715.27|6715.27|6718.92|6718.92|6722.04|6722.04|6715.16|6715.16|0
1587567900000|2020-04-22 15:05:00|6719.17|6719.17|6723.37|6723.37|6728.98|6728.98|6718.92|6718.92|0
1587568200000|2020-04-22 15:10:00|6723.53|6723.53|6726.15|6726.15|6727.71|6727.71|6721.13|6721.13|0
1587568500000|2020-04-22 15:15:00|6726.4|6726.4|6737.01|6737.01|6739.8|6739.8|6726.4|6726.4|0
1587568800000|2020-04-22 15:20:00|6736.93|6736.93|6733.58|6733.58|6739.83|6739.83|6728.51|6728.51|0
1587569100000|2020-04-22 15:25:00|6733.72|6733.72|6731.09|6731.09|6740.64|6740.64|6730.49|6730.49|0
1587626100000|2020-04-23 07:15:00|6714.58|6714.58|6707.78|6707.78|6722.58|6722.58|6707.42|6707.42|0
1587626400000|2020-04-23 07:20:00|6707.87|6707.87|6686.04|6686.04|6711.05|6711.05|6686.04|6686.04|0
1587626700000|2020-04-23 07:25:00|6686.39|6686.39|6686.38|6686.38|6686.39|6686.39|6668.28|6668.28|0
1587627000000|2020-04-23 07:30:00|6687.22|6687.22|6692.1|6692.1|6705.95|6705.95|6683.26|6683.26|0
1587627300000|2020-04-23 07:35:00|6692.28|6692.28|6683.25|6683.25|6693|6693|6681.65|6681.65|0
1587627600000|2020-04-23 07:40:00|6683.11|6683.11|6664.18|6664.18|6683.11|6683.11|6663.66|6663.66|0
1587627900000|2020-04-23 07:45:00|6663.82|6663.82|6652.6|6652.6|6663.82|6663.82|6648.45|6648.45|0
1587628200000|2020-04-23 07:50:00|6654.76|6654.76|6658.35|6658.35|6660.41|6660.41|6651.84|6651.84|0
1587628500000|2020-04-23 07:55:00|6658.44|6658.44|6655.18|6655.18|6660.33|6660.33|6653.01|6653.01|0
1587628800000|2020-04-23 08:00:00|6654.22|6654.22|6672.84|6672.84|6675.73|6675.73|6650.08|6650.08|0
1587629100000|2020-04-23 08:05:00|6671.88|6671.88|6659.36|6659.36|6679.44|6679.44|6656.3|6656.3|0
1587629400000|2020-04-23 08:10:00|6658.87|6658.87|6669.04|6669.04|6670.54|6670.54|6654.94|6654.94|0
1587629700000|2020-04-23 08:15:00|6669.32|6669.32|6670.13|6670.13|6675.64|6675.64|6667.69|6667.69|0
1587630000000|2020-04-23 08:20:00|6670.27|6670.27|6687.12|6687.12|6690.74|6690.74|6670.27|6670.27|0
1587630300000|2020-04-23 08:25:00|6687.2|6687.2|6685.09|6685.09|6687.34|6687.34|6674.96|6674.96|0
1587630600000|2020-04-23 08:30:00|6686.05|6686.05|6695.02|6695.02|6702.32|6702.32|6686.05|6686.05|0
1587630900000|2020-04-23 08:35:00|6694.28|6694.28|6685.44|6685.44|6694.84|6694.84|6685.16|6685.16|0
1587631200000|2020-04-23 08:40:00|6685.35|6685.35|6680.74|6680.74|6687.06|6687.06|6678.21|6678.21|0
1587631500000|2020-04-23 08:45:00|6680.58|6680.58|6677.1|6677.1|6683.82|6683.82|6675.28|6675.28|0
1587631800000|2020-04-23 08:50:00|6677.34|6677.34|6671.66|6671.66|6677.59|6677.59|6669.44|6669.44|0
1587632100000|2020-04-23 08:55:00|6671.07|6671.07|6666.75|6666.75|6672.6|6672.6|6663.06|6663.06|0
1587632400000|2020-04-23 09:00:00|6666.47|6666.47|6670.3|6670.3|6674.43|6674.43|6665.95|6665.95|0
1587632700000|2020-04-23 09:05:00|6671.26|6671.26|6677.92|6677.92|6678.85|6678.85|6671.26|6671.26|0
1587633000000|2020-04-23 09:10:00|6678.06|6678.06|6685.64|6685.64|6685.84|6685.84|6676.35|6676.35|0
1587633300000|2020-04-23 09:15:00|6686.47|6686.47|6685.81|6685.81|6687.43|6687.43|6681.37|6681.37|0
1587633600000|2020-04-23 09:20:00|6685.65|6685.65|6684.78|6684.78|6686.63|6686.63|6682.32|6682.32|0
1587633900000|2020-04-23 09:25:00|6685.74|6685.74|6681.18|6681.18|6687.66|6687.66|6679.51|6679.51|0
1587634200000|2020-04-23 09:30:00|6681|6681|6678.8|6678.8|6684.4|6684.4|6678.52|6678.52|0
1587634500000|2020-04-23 09:35:00|6678.96|6678.96|6675.76|6675.76|6680.95|6680.95|6675.76|6675.76|0
1587634800000|2020-04-23 09:40:00|6675.95|6675.95|6671.73|6671.73|6679.5|6679.5|6671.73|6671.73|0
1587635100000|2020-04-23 09:45:00|6670.59|6670.59|6676.58|6676.58|6677.07|6677.07|6666.5|6666.5|0
1587635400000|2020-04-23 09:50:00|6677|6677|6676.18|6676.18|6681.63|6681.63|6674.81|6674.81|0
1587635700000|2020-04-23 09:55:00|6677.14|6677.14|6685.84|6685.84|6686.4|6686.4|6675.69|6675.69|0
1587636000000|2020-04-23 10:00:00|6686.8|6686.8|6678.39|6678.39|6688.5|6688.5|6676.46|6676.46|0
1587636300000|2020-04-23 10:05:00|6680.31|6680.31|6682.18|6682.18|6682.18|6682.18|6677.19|6677.19|0
1587636600000|2020-04-23 10:10:00|6682.12|6682.12|6667.3|6667.3|6682.12|6682.12|6667.3|6667.3|0
1587636900000|2020-04-23 10:15:00|6667.16|6667.16|6665.19|6665.19|6671.62|6671.62|6665.19|6665.19|0
1587637200000|2020-04-23 10:20:00|6665.1|6665.1|6652.33|6652.33|6665.1|6665.1|6651.5|6651.5|0
1587637500000|2020-04-23 10:25:00|6652.49|6652.49|6655.39|6655.39|6657.77|6657.77|6651.94|6651.94|0
1587637800000|2020-04-23 10:30:00|6655.58|6655.58|6645.44|6645.44|6655.58|6655.58|6640.07|6640.07|0
1587638100000|2020-04-23 10:35:00|6645.18|6645.18|6652.7|6652.7|6653.86|6653.86|6645.18|6645.18|0
1587638400000|2020-04-23 10:40:00|6651.74|6651.74|6659.86|6659.86|6661.4|6661.4|6650.6|6650.6|0
1587638700000|2020-04-23 10:45:00|6660.08|6660.08|6670.81|6670.81|6670.81|6670.81|6659.31|6659.31|0
1587639000000|2020-04-23 10:50:00|6670.95|6670.95|6678.45|6678.45|6678.67|6678.67|6670.51|6670.51|0
1587639300000|2020-04-23 10:55:00|6678.94|6678.94|6661.73|6661.73|6680.68|6680.68|6661.03|6661.03|0
1587639600000|2020-04-23 11:00:00|6662.52|6662.52|6671.42|6671.42|6676.42|6676.42|6660.21|6660.21|0
1587639900000|2020-04-23 11:05:00|6671.11|6671.11|6690.68|6690.68|6690.68|6690.68|6670.53|6670.53|0
1587640200000|2020-04-23 11:10:00|6690.99|6690.99|6689.97|6689.97|6696.51|6696.51|6689.2|6689.2|0
1587640500000|2020-04-23 11:15:00|6690.93|6690.93|6690.53|6690.53|6690.93|6690.93|6686.64|6686.64|0
1587640800000|2020-04-23 11:20:00|6690.71|6690.71|6692.13|6692.13|6692.13|6692.13|6685.06|6685.06|0
1587641100000|2020-04-23 11:25:00|6692.32|6692.32|6678.33|6678.33|6693.28|6693.28|6678.33|6678.33|0
1587641400000|2020-04-23 11:30:00|6678.25|6678.25|6679.28|6679.28|6683.37|6683.37|6676.6|6676.6|0
1587641700000|2020-04-23 11:35:00|6679.43|6679.43|6687.81|6687.81|6687.9|6687.9|6679.43|6679.43|0
1587642000000|2020-04-23 11:40:00|6687.65|6687.65|6682.14|6682.14|6687.98|6687.98|6682.14|6682.14|0
1587642300000|2020-04-23 11:45:00|6681.85|6681.85|6685.16|6685.16|6685.16|6685.16|6676.35|6676.35|0
1587642600000|2020-04-23 11:50:00|6685.08|6685.08|6677.01|6677.01|6685.16|6685.16|6674.91|6674.91|0
1587642900000|2020-04-23 11:55:00|6677.1|6677.1|6683.5|6683.5|6683.59|6683.59|6676.87|6676.87|0
1587643200000|2020-04-23 12:00:00|6683.69|6683.69|6678.3|6678.3|6683.69|6683.69|6678.06|6678.06|0
1587643500000|2020-04-23 12:05:00|6678.07|6678.07|6678.51|6678.51|6682.29|6682.29|6673.77|6673.77|0
1587643800000|2020-04-23 12:10:00|6678.69|6678.69|6684.07|6684.07|6685.35|6685.35|6678.47|6678.47|0
1587644100000|2020-04-23 12:15:00|6683.84|6683.84|6683.06|6683.06|6687.14|6687.14|6681.16|6681.16|0
1587644400000|2020-04-23 12:20:00|6682.9|6682.9|6690.99|6690.99|6691.05|6691.05|6682.9|6682.9|0
1587644700000|2020-04-23 12:25:00|6691.18|6691.18|6683.91|6683.91|6694.35|6694.35|6683.72|6683.72|0
1587645000000|2020-04-23 12:30:00|6685.83|6685.83|6703.7|6703.7|6703.7|6703.7|6685.71|6685.71|0
1587645300000|2020-04-23 12:35:00|6703.84|6703.84|6710.97|6710.97|6710.97|6710.97|6703.84|6703.84|0
1587645600000|2020-04-23 12:40:00|6711.39|6711.39|6698.4|6698.4|6711.47|6711.47|6698.2|6698.2|0
1587645900000|2020-04-23 12:45:00|6699.36|6699.36|6704.73|6704.73|6709.58|6709.58|6699.36|6699.36|0
1587646200000|2020-04-23 12:50:00|6704.89|6704.89|6715.21|6715.21|6723.1|6723.1|6704.3|6704.3|0
1587646500000|2020-04-23 12:55:00|6714.96|6714.96|6726.05|6726.05|6726.36|6726.36|6714.96|6714.96|0
1587646800000|2020-04-23 13:00:00|6726.23|6726.23|6712.93|6712.93|6728.02|6728.02|6712.72|6712.72|0
1587647100000|2020-04-23 13:05:00|6713.89|6713.89|6719.52|6719.52|6720.64|6720.64|6713.33|6713.33|0
1587647400000|2020-04-23 13:10:00|6719.66|6719.66|6720.32|6720.32|6722.95|6722.95|6717.34|6717.34|0
1587647700000|2020-04-23 13:15:00|6720.51|6720.51|6713.93|6713.93|6723.08|6723.08|6712.82|6712.82|0
1587648000000|2020-04-23 13:20:00|6713.7|6713.7|6707.13|6707.13|6713.7|6713.7|6702.47|6702.47|0
1587648300000|2020-04-23 13:25:00|6706.94|6706.94|6704.13|6704.13|6711.98|6711.98|6698.52|6698.52|0
1587648600000|2020-04-23 13:30:00|6704.04|6704.04|6724.95|6724.95|6732.36|6732.36|6700.17|6700.17|0
1587648900000|2020-04-23 13:35:00|6725.37|6725.37|6732.68|6732.68|6738.53|6738.53|6725.13|6725.13|0
1587649200000|2020-04-23 13:40:00|6732.76|6732.76|6735.58|6735.58|6741.57|6741.57|6731.78|6731.78|0
1587649500000|2020-04-23 13:45:00|6737.5|6737.5|6723.17|6723.17|6739.56|6739.56|6723.17|6723.17|0
1587649800000|2020-04-23 13:50:00|6722.68|6722.68|6719.83|6719.83|6723.15|6723.15|6713.37|6713.37|0
1587650100000|2020-04-23 13:55:00|6719.34|6719.34|6713.53|6713.53|6721.3|6721.3|6711.28|6711.28|0
1587650400000|2020-04-23 14:00:00|6713.44|6713.44|6711.71|6711.71|6714.92|6714.92|6706.15|6706.15|0
1587650700000|2020-04-23 14:05:00|6711.81|6711.81|6721.3|6721.3|6724.26|6724.26|6711.1|6711.1|0
1587651000000|2020-04-23 14:10:00|6720.34|6720.34|6718.52|6718.52|6722.05|6722.05|6715.15|6715.15|0
1587651300000|2020-04-23 14:15:00|6717.56|6717.56|6719.14|6719.14|6721.85|6721.85|6708.61|6708.61|0
1587651600000|2020-04-23 14:20:00|6719.06|6719.06|6711.36|6711.36|6719.06|6719.06|6709.42|6709.42|0
1587651900000|2020-04-23 14:25:00|6711.28|6711.28|6703.6|6703.6|6711.77|6711.77|6700.41|6700.41|0
1587652200000|2020-04-23 14:30:00|6703.87|6703.87|6730.12|6730.12|6730.12|6730.12|6703|6703|0
1587652500000|2020-04-23 14:35:00|6729.41|6729.41|6720.42|6720.42|6729.87|6729.87|6719.22|6719.22|0
1587652800000|2020-04-23 14:40:00|6720.66|6720.66|6727.33|6727.33|6734.45|6734.45|6720.03|6720.03|0
1587653100000|2020-04-23 14:45:00|6727.08|6727.08|6712.76|6712.76|6727.64|6727.64|6712.43|6712.43|0
1587653400000|2020-04-23 14:50:00|6711.8|6711.8|6719.37|6719.37|6719.37|6719.37|6710.67|6710.67|0
1587653700000|2020-04-23 14:55:00|6720.33|6720.33|6721.32|6721.32|6723.07|6723.07|6717.55|6717.55|0
1587654000000|2020-04-23 15:00:00|6722.28|6722.28|6725.31|6725.31|6726.31|6726.31|6719.19|6719.19|0
1587654300000|2020-04-23 15:05:00|6725.12|6725.12|6704.11|6704.11|6725.12|6725.12|6704.11|6704.11|0
1587654600000|2020-04-23 15:10:00|6704.01|6704.01|6701.04|6701.04|6705.26|6705.26|6691.27|6691.27|0
1587654900000|2020-04-23 15:15:00|6700.8|6700.8|6699.42|6699.42|6706.16|6706.16|6697.4|6697.4|0
1587655200000|2020-04-23 15:20:00|6698.46|6698.46|6699.42|6699.42|6706.19|6706.19|6696|6696|0
1587655500000|2020-04-23 15:25:00|6699.51|6699.51|6693.74|6693.74|6703.58|6703.58|6692.77|6692.77|0
1587712500000|2020-04-24 07:15:00|6575.14|6575.14|6553.33|6553.33|6583.4|6583.4|6553.33|6553.33|0
1587712800000|2020-04-24 07:20:00|6553.06|6553.06|6546.77|6546.77|6561.57|6561.57|6543.79|6543.79|0
1587713100000|2020-04-24 07:25:00|6546.85|6546.85|6555.79|6555.79|6558.67|6558.67|6537.27|6537.27|0
1587713400000|2020-04-24 07:30:00|6556.75|6556.75|6576.96|6576.96|6576.96|6576.96|6554.91|6554.91|0
1587713700000|2020-04-24 07:35:00|6575.48|6575.48|6560.62|6560.62|6579.22|6579.22|6557.28|6557.28|0
1587714000000|2020-04-24 07:40:00|6561|6561|6560.33|6560.33|6566.03|6566.03|6553.42|6553.42|0
1587714300000|2020-04-24 07:45:00|6560.61|6560.61|6578.95|6578.95|6581.07|6581.07|6560.61|6560.61|0
1587714600000|2020-04-24 07:50:00|6578.53|6578.53|6579.61|6579.61|6581.79|6581.79|6576.04|6576.04|0
1587714900000|2020-04-24 07:55:00|6580.1|6580.1|6575.49|6575.49|6581.17|6581.17|6571.91|6571.91|0
1587715200000|2020-04-24 08:00:00|6575.4|6575.4|6567.46|6567.46|6575.78|6575.78|6562.54|6562.54|0
1587715500000|2020-04-24 08:05:00|6567.3|6567.3|6562.43|6562.43|6570.85|6570.85|6561.47|6561.47|0
1587715800000|2020-04-24 08:10:00|6561.71|6561.71|6554.41|6554.41|6566.23|6566.23|6554.41|6554.41|0
1587716100000|2020-04-24 08:15:00|6554.3|6554.3|6556.66|6556.66|6556.77|6556.77|6551|6551|0
1587716400000|2020-04-24 08:20:00|6555.48|6555.48|6560.11|6560.11|6563.27|6563.27|6555.48|6555.48|0
1587716700000|2020-04-24 08:25:00|6560.25|6560.25|6564.24|6564.24|6575.07|6575.07|6560.25|6560.25|0
1587717000000|2020-04-24 08:30:00|6563.28|6563.28|6565.05|6565.05|6568.54|6568.54|6562.13|6562.13|0
1587717300000|2020-04-24 08:35:00|6564.56|6564.56|6562.11|6562.11|6565.96|6565.96|6557.05|6557.05|0
1587717600000|2020-04-24 08:40:00|6564.03|6564.03|6555.8|6555.8|6564.18|6564.18|6555.8|6555.8|0
1587717900000|2020-04-24 08:45:00|6554.84|6554.84|6549.95|6549.95|6554.84|6554.84|6549.13|6549.13|0
1587718200000|2020-04-24 08:50:00|6550.19|6550.19|6565.2|6565.2|6567.19|6567.19|6550.18|6550.18|0
1587718500000|2020-04-24 08:55:00|6565.1|6565.1|6567.84|6567.84|6571.59|6571.59|6565.1|6565.1|0
1587718800000|2020-04-24 09:00:00|6567.56|6567.56|6568.49|6568.49|6572.04|6572.04|6563.55|6563.55|0
1587719100000|2020-04-24 09:05:00|6568.95|6568.95|6582.31|6582.31|6582.36|6582.36|6567.88|6567.88|0
1587719400000|2020-04-24 09:10:00|6583.14|6583.14|6593.92|6593.92|6594.24|6594.24|6581.88|6581.88|0
1587719700000|2020-04-24 09:15:00|6594.17|6594.17|6599.91|6599.91|6603.49|6603.49|6594.17|6594.17|0
1587720000000|2020-04-24 09:20:00|6599.73|6599.73|6597.4|6597.4|6601.93|6601.93|6594.13|6594.13|0
1587720300000|2020-04-24 09:25:00|6597.24|6597.24|6605.73|6605.73|6609.22|6609.22|6597.24|6597.24|0
1587720600000|2020-04-24 09:30:00|6604.77|6604.77|6603.49|6603.49|6604.77|6604.77|6596.36|6596.36|0
1587720900000|2020-04-24 09:35:00|6603.77|6603.77|6605.31|6605.31|6609.99|6609.99|6603.72|6603.72|0
1587721200000|2020-04-24 09:40:00|6605.39|6605.39|6600.69|6600.69|6607.63|6607.63|6600.69|6600.69|0
1587721500000|2020-04-24 09:45:00|6601.65|6601.65|6609.97|6609.97|6610.96|6610.96|6600.06|6600.06|0
1587721800000|2020-04-24 09:50:00|6610.43|6610.43|6616.48|6616.48|6621.74|6621.74|6610.18|6610.18|0
1587722100000|2020-04-24 09:55:00|6616.38|6616.38|6610.09|6610.09|6618.64|6618.64|6610.09|6610.09|0
1587722400000|2020-04-24 10:00:00|6609.36|6609.36|6610.26|6610.26|6613.38|6613.38|6607.19|6607.19|0
1587722700000|2020-04-24 10:05:00|6610.5|6610.5|6612.14|6612.14|6612.51|6612.51|6605.63|6605.63|0
1587723000000|2020-04-24 10:10:00|6612.53|6612.53|6615.8|6615.8|6615.8|6615.8|6611.61|6611.61|0
1587723300000|2020-04-24 10:15:00|6615.76|6615.76|6625.61|6625.61|6625.61|6625.61|6615.48|6615.48|0
1587723600000|2020-04-24 10:20:00|6625.36|6625.36|6610.34|6610.34|6625.61|6625.61|6610.1|6610.1|0
1587723900000|2020-04-24 10:25:00|6610.65|6610.65|6613.89|6613.89|6614.78|6614.78|6609.66|6609.66|0
1587724200000|2020-04-24 10:30:00|6613.7|6613.7|6625.1|6625.1|6625.29|6625.29|6613.15|6613.15|0
1587724500000|2020-04-24 10:35:00|6625.01|6625.01|6625.19|6625.19|6630.68|6630.68|6624.33|6624.33|0
1587724800000|2020-04-24 10:40:00|6624.98|6624.98|6616.09|6616.09|6627.13|6627.13|6615.93|6615.93|0
1587725100000|2020-04-24 10:45:00|6615.67|6615.67|6621.45|6621.45|6621.45|6621.45|6612.99|6612.99|0
1587725400000|2020-04-24 10:50:00|6621.35|6621.35|6608.72|6608.72|6622.47|6622.47|6608.72|6608.72|0
1587725700000|2020-04-24 10:55:00|6609|6609|6633.8|6633.8|6634.13|6634.13|6607.22|6607.22|0
1587726000000|2020-04-24 11:00:00|6633.5|6633.5|6629.18|6629.18|6638.32|6638.32|6626.05|6626.05|0
1587726300000|2020-04-24 11:05:00|6629.36|6629.36|6623.39|6623.39|6635.77|6635.77|6623.39|6623.39|0
1587726600000|2020-04-24 11:10:00|6625.37|6625.37|6620.67|6620.67|6626.81|6626.81|6619.91|6619.91|0
1587726900000|2020-04-24 11:15:00|6620.92|6620.92|6610.83|6610.83|6622.9|6622.9|6610.83|6610.83|0
1587727200000|2020-04-24 11:20:00|6610.52|6610.52|6612.35|6612.35|6613.04|6613.04|6608.74|6608.74|0
1587727500000|2020-04-24 11:25:00|6611.88|6611.88|6615.02|6615.02|6617.49|6617.49|6611.35|6611.35|0
1587727800000|2020-04-24 11:30:00|6614.62|6614.62|6608.55|6608.55|6614.87|6614.87|6604.8|6604.8|0
1587728100000|2020-04-24 11:35:00|6608.06|6608.06|6607.82|6607.82|6609.1|6609.1|6603.89|6603.89|0
1587728400000|2020-04-24 11:40:00|6607.96|6607.96|6607.91|6607.91|6611.16|6611.16|6606.78|6606.78|0
1587728700000|2020-04-24 11:45:00|6607.99|6607.99|6605.33|6605.33|6608.73|6608.73|6603.33|6603.33|0
1587729000000|2020-04-24 11:50:00|6605.57|6605.57|6602.4|6602.4|6607.45|6607.45|6601.22|6601.22|0
1587729300000|2020-04-24 11:55:00|6601.91|6601.91|6605.98|6605.98|6606.59|6606.59|6600.93|6600.93|0
1587729600000|2020-04-24 12:00:00|6605.79|6605.79|6595.23|6595.23|6605.92|6605.92|6595.12|6595.12|0
1587729900000|2020-04-24 12:05:00|6595.08|6595.08|6596.73|6596.73|6599.16|6599.16|6592.2|6592.2|0
1587730200000|2020-04-24 12:10:00|6596.55|6596.55|6595.12|6595.12|6600.96|6600.96|6593.86|6593.86|0
1587730500000|2020-04-24 12:15:00|6595.04|6595.04|6594.86|6594.86|6597.59|6597.59|6594.42|6594.42|0
1587730800000|2020-04-24 12:20:00|6595.82|6595.82|6604.57|6604.57|6605.83|6605.83|6595.82|6595.82|0
1587731100000|2020-04-24 12:25:00|6604.43|6604.43|6604.71|6604.71|6606.42|6606.42|6602.3|6602.3|0
1587731400000|2020-04-24 12:30:00|6604.62|6604.62|6600.62|6600.62|6606.61|6606.61|6592.85|6592.85|0
1587731700000|2020-04-24 12:35:00|6600.34|6600.34|6598.94|6598.94|6600.34|6600.34|6596.77|6596.77|0
1587732000000|2020-04-24 12:40:00|6598.83|6598.83|6598.8|6598.8|6601.16|6601.16|6597.9|6597.9|0
1587732300000|2020-04-24 12:45:00|6598.64|6598.64|6606.01|6606.01|6606.26|6606.26|6598.64|6598.64|0
1587732600000|2020-04-24 12:50:00|6606.29|6606.29|6604.7|6604.7|6608.2|6608.2|6602.66|6602.66|0
1587732900000|2020-04-24 12:55:00|6604.37|6604.37|6603.89|6603.89|6607.18|6607.18|6603.36|6603.36|0
1587733200000|2020-04-24 13:00:00|6603.66|6603.66|6600.89|6600.89|6605.67|6605.67|6600.55|6600.55|0
1587733500000|2020-04-24 13:05:00|6600.56|6600.56|6581.04|6581.04|6600.56|6600.56|6579.16|6579.16|0
1587733800000|2020-04-24 13:10:00|6582|6582|6581.03|6581.03|6586.64|6586.64|6579.76|6579.76|0
1587734100000|2020-04-24 13:15:00|6580.92|6580.92|6582.54|6582.54|6583.01|6583.01|6579.81|6579.81|0
1587734400000|2020-04-24 13:20:00|6582.69|6582.69|6578.03|6578.03|6583.97|6583.97|6578.03|6578.03|0
1587734700000|2020-04-24 13:25:00|6577.67|6577.67|6577.47|6577.47|6579.97|6579.97|6573.99|6573.99|0
1587735000000|2020-04-24 13:30:00|6577.96|6577.96|6579.79|6579.79|6587.73|6587.73|6577.96|6577.96|0
1587735300000|2020-04-24 13:35:00|6580.19|6580.19|6581.9|6581.9|6584.27|6584.27|6573.9|6573.9|0
1587735600000|2020-04-24 13:40:00|6580.94|6580.94|6569.11|6569.11|6580.94|6580.94|6567.55|6567.55|0
1587735900000|2020-04-24 13:45:00|6568.15|6568.15|6568.93|6568.93|6570.21|6570.21|6560.58|6560.58|0
1587736200000|2020-04-24 13:50:00|6569.08|6569.08|6561.2|6561.2|6570.8|6570.8|6560.73|6560.73|0
1587736500000|2020-04-24 13:55:00|6561.34|6561.34|6555.58|6555.58|6561.35|6561.35|6551.3|6551.3|0
1587736800000|2020-04-24 14:00:00|6556.6|6556.6|6553.84|6553.84|6560.63|6560.63|6551.91|6551.91|0
1587737100000|2020-04-24 14:05:00|6554.15|6554.15|6557.5|6557.5|6565.39|6565.39|6554|6554|0
1587737400000|2020-04-24 14:10:00|6557.39|6557.39|6559.75|6559.75|6563.02|6563.02|6557.21|6557.21|0
1587737700000|2020-04-24 14:15:00|6560.24|6560.24|6575.91|6575.91|6577.05|6577.05|6555.9|6555.9|0
1587738000000|2020-04-24 14:20:00|6576.09|6576.09|6572.41|6572.41|6576.09|6576.09|6569.15|6569.15|0
1587738300000|2020-04-24 14:25:00|6571.45|6571.45|6561.21|6561.21|6574.48|6574.48|6560.96|6560.96|0
1587738600000|2020-04-24 14:30:00|6560.24|6560.24|6568.55|6568.55|6570.36|6570.36|6554.36|6554.36|0
1587738900000|2020-04-24 14:35:00|6568.13|6568.13|6569.81|6569.81|6573.87|6573.87|6567.81|6567.81|0
1587739200000|2020-04-24 14:40:00|6569.49|6569.49|6562.13|6562.13|6569.91|6569.91|6558|6558|0
1587739500000|2020-04-24 14:45:00|6562.53|6562.53|6554.91|6554.91|6562.92|6562.92|6553.29|6553.29|0
1587739800000|2020-04-24 14:50:00|6555.05|6555.05|6551.43|6551.43|6559.41|6559.41|6551.11|6551.11|0
1587740100000|2020-04-24 14:55:00|6551.52|6551.52|6543.7|6543.7|6551.52|6551.52|6540.53|6540.53|0
1587740400000|2020-04-24 15:00:00|6543.16|6543.16|6531.72|6531.72|6543.25|6543.25|6529.9|6529.9|0
1587740700000|2020-04-24 15:05:00|6532|6532|6526.2|6526.2|6532.08|6532.08|6525.78|6525.78|0
1587741000000|2020-04-24 15:10:00|6526.05|6526.05|6523.85|6523.85|6526.05|6526.05|6513.28|6513.28|0
1587741300000|2020-04-24 15:15:00|6522.89|6522.89|6525.61|6525.61|6531.42|6531.42|6520.29|6520.29|0
1587741600000|2020-04-24 15:20:00|6525.7|6525.7|6524.81|6524.81|6526.98|6526.98|6518.87|6518.87|0
1587741900000|2020-04-24 15:25:00|6525.06|6525.06|6519.34|6519.34|6526.02|6526.02|6517.01|6517.01|0
1587971700000|2020-04-27 07:15:00|6651.66|6651.66|6634.94|6634.94|6654.03|6654.03|6634.38|6634.38|0
1587972000000|2020-04-27 07:20:00|6635.91|6635.91|6656.46|6656.46|6656.46|6656.46|6633.72|6633.72|0
1587972300000|2020-04-27 07:25:00|6656.95|6656.95|6642|6642|6660.78|6660.78|6641.02|6641.02|0
1587972600000|2020-04-27 07:30:00|6642.63|6642.63|6660.72|6660.72|6660.95|6660.95|6642.06|6642.06|0
1587972900000|2020-04-27 07:35:00|6660.64|6660.64|6666.08|6666.08|6666.08|6666.08|6657.72|6657.72|0
1587973200000|2020-04-27 07:40:00|6665.12|6665.12|6654.12|6654.12|6666.61|6666.61|6654.12|6654.12|0
1587973500000|2020-04-27 07:45:00|6653.56|6653.56|6660.54|6660.54|6660.68|6660.68|6653.02|6653.02|0
1587973800000|2020-04-27 07:50:00|6660.82|6660.82|6660.32|6660.32|6667.45|6667.45|6659.78|6659.78|0
1587974100000|2020-04-27 07:55:00|6660.82|6660.82|6664.6|6664.6|6665.73|6665.73|6654.22|6654.22|0
1587974400000|2020-04-27 08:00:00|6664.32|6664.32|6658.05|6658.05|6664.92|6664.92|6658.05|6658.05|0
1587974700000|2020-04-27 08:05:00|6658.24|6658.24|6656.12|6656.12|6663.95|6663.95|6656.12|6656.12|0
1587975000000|2020-04-27 08:10:00|6656.47|6656.47|6653.84|6653.84|6660.77|6660.77|6653.84|6653.84|0
1587975300000|2020-04-27 08:15:00|6652.88|6652.88|6634.09|6634.09|6652.88|6652.88|6631.93|6631.93|0
1587975600000|2020-04-27 08:20:00|6633.78|6633.78|6648.78|6648.78|6649.65|6649.65|6630.86|6630.86|0
1587975900000|2020-04-27 08:25:00|6648.53|6648.53|6646.15|6646.15|6650.28|6650.28|6641.14|6641.14|0
1587976200000|2020-04-27 08:30:00|6646.07|6646.07|6650.42|6650.42|6652.53|6652.53|6642.1|6642.1|0
1587976500000|2020-04-27 08:35:00|6650.85|6650.85|6653.83|6653.83|6656.53|6656.53|6650.49|6650.49|0
1587976800000|2020-04-27 08:40:00|6654.79|6654.79|6655.57|6655.57|6660.7|6660.7|6654.79|6654.79|0
1587977100000|2020-04-27 08:45:00|6655.39|6655.39|6666.63|6666.63|6667.55|6667.55|6650.73|6650.73|0
1587977400000|2020-04-27 08:50:00|6666.54|6666.54|6662.86|6662.86|6666.54|6666.54|6661.32|6661.32|0
1587977700000|2020-04-27 08:55:00|6663.83|6663.83|6667.59|6667.59|6670.89|6670.89|6663.83|6663.83|0
1587978000000|2020-04-27 09:00:00|6667.31|6667.31|6665.11|6665.11|6669|6669|6660.2|6660.2|0
1587978300000|2020-04-27 09:05:00|6665.29|6665.29|6663.42|6663.42|6667.8|6667.8|6663.42|6663.42|0
1587978600000|2020-04-27 09:10:00|6663.5|6663.5|6662.3|6662.3|6664.89|6664.89|6661.75|6661.75|0
1587978900000|2020-04-27 09:15:00|6663.26|6663.26|6668.74|6668.74|6670.12|6670.12|6663.26|6663.26|0
1587979200000|2020-04-27 09:20:00|6668.48|6668.48|6673.12|6673.12|6673.12|6673.12|6666.39|6666.39|0
1587979500000|2020-04-27 09:25:00|6673.03|6673.03|6674.89|6674.89|6674.89|6674.89|6670.92|6670.92|0
1587979800000|2020-04-27 09:30:00|6675.05|6675.05|6675.43|6675.43|6679.13|6679.13|6673.83|6673.83|0
1587980100000|2020-04-27 09:35:00|6675.28|6675.28|6664.34|6664.34|6675.28|6675.28|6663.64|6663.64|0
1587980400000|2020-04-27 09:40:00|6664.24|6664.24|6674.81|6674.81|6675.83|6675.83|6662.45|6662.45|0
1587980700000|2020-04-27 09:45:00|6675.09|6675.09|6676.93|6676.93|6677.24|6677.24|6670.82|6670.82|0
1587981000000|2020-04-27 09:50:00|6677.07|6677.07|6680.85|6680.85|6682|6682|6676.15|6676.15|0
1587981300000|2020-04-27 09:55:00|6680.38|6680.38|6675.29|6675.29|6681|6681|6673.43|6673.43|0
1587981600000|2020-04-27 10:00:00|6674.33|6674.33|6669.35|6669.35|6678.07|6678.07|6669.21|6669.21|0
1587981900000|2020-04-27 10:05:00|6670.31|6670.31|6672.44|6672.44|6672.83|6672.83|6667.38|6667.38|0
1587982200000|2020-04-27 10:10:00|6672.28|6672.28|6673.35|6673.35|6674.63|6674.63|6671.01|6671.01|0
1587982500000|2020-04-27 10:15:00|6672.39|6672.39|6675.96|6675.96|6679.31|6679.31|6672.39|6672.39|0
1587982800000|2020-04-27 10:20:00|6675.78|6675.78|6668.62|6668.62|6675.92|6675.92|6668.25|6668.25|0
1587983100000|2020-04-27 10:25:00|6667.66|6667.66|6674.19|6674.19|6674.19|6674.19|6666.73|6666.73|0
1587983400000|2020-04-27 10:30:00|6675.15|6675.15|6677.68|6677.68|6677.88|6677.88|6674.85|6674.85|0
1587983700000|2020-04-27 10:35:00|6677.92|6677.92|6684.49|6684.49|6684.6|6684.6|6677.55|6677.55|0
1587984000000|2020-04-27 10:40:00|6684.21|6684.21|6678.36|6678.36|6684.65|6684.65|6678.36|6678.36|0
1587984300000|2020-04-27 10:45:00|6678.79|6678.79|6670.63|6670.63|6678.79|6678.79|6670.63|6670.63|0
1587984600000|2020-04-27 10:50:00|6670.55|6670.55|6669.76|6669.76|6671.06|6671.06|6664.98|6664.98|0
1587984900000|2020-04-27 10:55:00|6669.96|6669.96|6671.35|6671.35|6673.13|6673.13|6666.14|6666.14|0
1587985200000|2020-04-27 11:00:00|6671.21|6671.21|6673.58|6673.58|6673.58|6673.58|6666.05|6666.05|0
1587985500000|2020-04-27 11:05:00|6674.54|6674.54|6674.66|6674.66|6674.66|6674.66|6671.83|6671.83|0
1587985800000|2020-04-27 11:10:00|6674.5|6674.5|6679.53|6679.53|6680.22|6680.22|6674.21|6674.21|0
1587986100000|2020-04-27 11:15:00|6679.61|6679.61|6678.6|6678.6|6685.12|6685.12|6678.21|6678.21|0
1587986400000|2020-04-27 11:20:00|6679.56|6679.56|6681.54|6681.54|6682.39|6682.39|6679.56|6679.56|0
1587986700000|2020-04-27 11:25:00|6683.46|6683.46|6686.73|6686.73|6686.73|6686.73|6683.37|6683.37|0
1587987000000|2020-04-27 11:30:00|6687.38|6687.38|6687.74|6687.74|6692.71|6692.71|6687.38|6687.38|0
1587987300000|2020-04-27 11:35:00|6687.53|6687.53|6690.57|6690.57|6691.95|6691.95|6686.84|6686.84|0
1587987600000|2020-04-27 11:40:00|6690.81|6690.81|6695.77|6695.77|6695.77|6695.77|6689.93|6689.93|0
1587987900000|2020-04-27 11:45:00|6695.85|6695.85|6700.17|6700.17|6702.46|6702.46|6695.85|6695.85|0
1587988200000|2020-04-27 11:50:00|6699.94|6699.94|6698.31|6698.31|6704.2|6704.2|6697.56|6697.56|0
1587988500000|2020-04-27 11:55:00|6698.41|6698.41|6697.68|6697.68|6700.04|6700.04|6694.38|6694.38|0
1587988800000|2020-04-27 12:00:00|6697.78|6697.78|6699.75|6699.75|6699.75|6699.75|6695.17|6695.17|0
1587989100000|2020-04-27 12:05:00|6699.53|6699.53|6699.83|6699.83|6700.85|6700.85|6697.25|6697.25|0
1587989400000|2020-04-27 12:10:00|6700.01|6700.01|6699.22|6699.22|6701.46|6701.46|6698.46|6698.46|0
1587989700000|2020-04-27 12:15:00|6699.33|6699.33|6697.38|6697.38|6701.2|6701.2|6697.33|6697.33|0
1587990000000|2020-04-27 12:20:00|6698.34|6698.34|6703.15|6703.15|6705.58|6705.58|6698.2|6698.2|0
1587990300000|2020-04-27 12:25:00|6702.9|6702.9|6691.3|6691.3|6702.9|6702.9|6691.15|6691.15|0
1587990600000|2020-04-27 12:30:00|6691.48|6691.48|6691.55|6691.55|6698.93|6698.93|6690.56|6690.56|0
1587990900000|2020-04-27 12:35:00|6691|6691|6692.28|6692.28|6692.73|6692.73|6687.78|6687.78|0
1587991200000|2020-04-27 12:40:00|6692.13|6692.13|6686.51|6686.51|6692.13|6692.13|6685.07|6685.07|0
1587991500000|2020-04-27 12:45:00|6686.62|6686.62|6695.14|6695.14|6695.14|6695.14|6686.62|6686.62|0
1587991800000|2020-04-27 12:50:00|6695.39|6695.39|6685.99|6685.99|6695.55|6695.55|6685.99|6685.99|0
1587992100000|2020-04-27 12:55:00|6685.81|6685.81|6684.16|6684.16|6686.8|6686.8|6683.39|6683.39|0
1587992400000|2020-04-27 13:00:00|6684.32|6684.32|6703.66|6703.66|6703.66|6703.66|6683.59|6683.59|0
1587992700000|2020-04-27 13:05:00|6702.7|6702.7|6692.57|6692.57|6702.7|6702.7|6692.46|6692.46|0
1587993000000|2020-04-27 13:10:00|6691.81|6691.81|6690.55|6690.55|6691.97|6691.97|6687.81|6687.81|0
1587993300000|2020-04-27 13:15:00|6690.73|6690.73|6693.81|6693.81|6697.2|6697.2|6690.73|6690.73|0
1587993600000|2020-04-27 13:20:00|6692.85|6692.85|6689|6689|6694.77|6694.77|6686.49|6686.49|0
1587993900000|2020-04-27 13:25:00|6689.1|6689.1|6676.29|6676.29|6689.74|6689.74|6676.29|6676.29|0
1587994200000|2020-04-27 13:30:00|6676.54|6676.54|6684.57|6684.57|6685.24|6685.24|6669.78|6669.78|0
1587994500000|2020-04-27 13:35:00|6684.66|6684.66|6691.37|6691.37|6692.33|6692.33|6682.2|6682.2|0
1587994800000|2020-04-27 13:40:00|6690.41|6690.41|6683.64|6683.64|6692.95|6692.95|6681.26|6681.26|0
1587995100000|2020-04-27 13:45:00|6682.68|6682.68|6685.69|6685.69|6690.76|6690.76|6680.97|6680.97|0
1587995400000|2020-04-27 13:50:00|6685.77|6685.77|6686.02|6686.02|6687.8|6687.8|6680.58|6680.58|0
1587995700000|2020-04-27 13:55:00|6685.65|6685.65|6682.28|6682.28|6690.8|6690.8|6682.02|6682.02|0
1587996000000|2020-04-27 14:00:00|6683.24|6683.24|6682.08|6682.08|6687.58|6687.58|6682.08|6682.08|0
1587996300000|2020-04-27 14:05:00|6682.16|6682.16|6685.38|6685.38|6685.38|6685.38|6675.67|6675.67|0
1587996600000|2020-04-27 14:10:00|6685.52|6685.52|6696.29|6696.29|6701.57|6701.57|6685.52|6685.52|0
1587996900000|2020-04-27 14:15:00|6696.04|6696.04|6694.01|6694.01|6697.23|6697.23|6692.47|6692.47|0
1587997200000|2020-04-27 14:20:00|6694.1|6694.1|6688.59|6688.59|6698.7|6698.7|6688.03|6688.03|0
1587997500000|2020-04-27 14:25:00|6689.01|6689.01|6696.68|6696.68|6697.64|6697.64|6688.06|6688.06|0
1587997800000|2020-04-27 14:30:00|6696.5|6696.5|6702.85|6702.85|6705.32|6705.32|6695.88|6695.88|0
1587998100000|2020-04-27 14:35:00|6702.66|6702.66|6700.76|6700.76|6702.66|6702.66|6695.89|6695.89|0
1587998400000|2020-04-27 14:40:00|6700.27|6700.27|6699.05|6699.05|6701.92|6701.92|6696.62|6696.62|0
1587998700000|2020-04-27 14:45:00|6697.13|6697.13|6689.98|6689.98|6697.43|6697.43|6687.95|6687.95|0
1587999000000|2020-04-27 14:50:00|6690.17|6690.17|6695.25|6695.25|6701.6|6701.6|6688.12|6688.12|0
1587999300000|2020-04-27 14:55:00|6695.53|6695.53|6695.62|6695.62|6696.06|6696.06|6691.84|6691.84|0
1587999600000|2020-04-27 15:00:00|6695.86|6695.86|6690.12|6690.12|6696.38|6696.38|6689.87|6689.87|0
1587999900000|2020-04-27 15:05:00|6689.87|6689.87|6695.79|6695.79|6696.82|6696.82|6684.48|6684.48|0
1588000200000|2020-04-27 15:10:00|6695.54|6695.54|6690.75|6690.75|6695.84|6695.84|6688.83|6688.83|0
1588000500000|2020-04-27 15:15:00|6691.71|6691.71|6694.2|6694.2|6697.85|6697.85|6686.71|6686.71|0
1588000800000|2020-04-27 15:20:00|6694.45|6694.45|6701.32|6701.32|6702.61|6702.61|6690.97|6690.97|0
1588001100000|2020-04-27 15:25:00|6702.28|6702.28|6699.01|6699.01|6704.92|6704.92|6696.19|6696.19|0
1588058100000|2020-04-28 07:15:00|6763.24|6763.24|6771.09|6771.09|6775.55|6775.55|6763.24|6763.24|0
1588058400000|2020-04-28 07:20:00|6770.6|6770.6|6771.63|6771.63|6772.47|6772.47|6759.56|6759.56|0
1588058700000|2020-04-28 07:25:00|6771.9|6771.9|6766.95|6766.95|6780.18|6780.18|6766.3|6766.3|0
1588059000000|2020-04-28 07:30:00|6767.27|6767.27|6766.74|6766.74|6773.14|6773.14|6763.46|6763.46|0
1588059300000|2020-04-28 07:35:00|6766.43|6766.43|6779.75|6779.75|6780.87|6780.87|6765.82|6765.82|0
1588059600000|2020-04-28 07:40:00|6780.71|6780.71|6790.62|6790.62|6790.9|6790.9|6780.51|6780.51|0
1588059900000|2020-04-28 07:45:00|6792.54|6792.54|6793.15|6793.15|6801.65|6801.65|6791.13|6791.13|0
1588060200000|2020-04-28 07:50:00|6792.19|6792.19|6802.31|6802.31|6805.56|6805.56|6792.19|6792.19|0
1588060500000|2020-04-28 07:55:00|6801.35|6801.35|6799.21|6799.21|6803.76|6803.76|6796.3|6796.3|0
1588060800000|2020-04-28 08:00:00|6798.96|6798.96|6801.58|6801.58|6805.19|6805.19|6798.4|6798.4|0
1588061100000|2020-04-28 08:05:00|6801.49|6801.49|6800.49|6800.49|6802.83|6802.83|6783.41|6783.41|0
1588061400000|2020-04-28 08:10:00|6800.58|6800.58|6811.09|6811.09|6814.33|6814.33|6799.13|6799.13|0
1588061700000|2020-04-28 08:15:00|6810.67|6810.67|6803.38|6803.38|6815.98|6815.98|6803.38|6803.38|0
1588062000000|2020-04-28 08:20:00|6803.1|6803.1|6816.58|6816.58|6818.76|6818.76|6799.23|6799.23|0
1588062300000|2020-04-28 08:25:00|6815.62|6815.62|6792.32|6792.32|6816.07|6816.07|6792.32|6792.32|0
1588062600000|2020-04-28 08:30:00|6792.5|6792.5|6797.36|6797.36|6800.88|6800.88|6792.2|6792.2|0
1588062900000|2020-04-28 08:35:00|6798.32|6798.32|6808.48|6808.48|6809.16|6809.16|6797.89|6797.89|0
1588063200000|2020-04-28 08:40:00|6808.62|6808.62|6799.53|6799.53|6808.79|6808.79|6799.53|6799.53|0
1588063500000|2020-04-28 08:45:00|6799.35|6799.35|6787.53|6787.53|6799.97|6799.97|6787.17|6787.17|0
1588063800000|2020-04-28 08:50:00|6788.26|6788.26|6797.57|6797.57|6797.78|6797.78|6788.26|6788.26|0
1588064100000|2020-04-28 08:55:00|6798.3|6798.3|6798.94|6798.94|6801.56|6801.56|6796.39|6796.39|0
1588064400000|2020-04-28 09:00:00|6799.3|6799.3|6802.92|6802.92|6802.92|6802.92|6797.39|6797.39|0
1588064700000|2020-04-28 09:05:00|6803.41|6803.41|6807.73|6807.73|6807.73|6807.73|6801.81|6801.81|0
1588065000000|2020-04-28 09:10:00|6808.29|6808.29|6815.17|6815.17|6815.42|6815.42|6808.14|6808.14|0
1588065300000|2020-04-28 09:15:00|6815.48|6815.48|6832.44|6832.44|6837.01|6837.01|6815.39|6815.39|0
1588065600000|2020-04-28 09:20:00|6833.4|6833.4|6844.16|6844.16|6844.16|6844.16|6826.81|6826.81|0
1588065900000|2020-04-28 09:25:00|6844.31|6844.31|6849.51|6849.51|6854.22|6854.22|6843.46|6843.46|0
1588066200000|2020-04-28 09:30:00|6849.59|6849.59|6843.69|6843.69|6855.3|6855.3|6843.69|6843.69|0
1588066500000|2020-04-28 09:35:00|6843.78|6843.78|6853.84|6853.84|6854.01|6854.01|6843.21|6843.21|0
1588066800000|2020-04-28 09:40:00|6853.57|6853.57|6852.37|6852.37|6853.57|6853.57|6848.44|6848.44|0
1588067100000|2020-04-28 09:45:00|6852.26|6852.26|6862.17|6862.17|6862.17|6862.17|6849.07|6849.07|0
1588067400000|2020-04-28 09:50:00|6862.45|6862.45|6865.81|6865.81|6869.04|6869.04|6861.95|6861.95|0
1588067700000|2020-04-28 09:55:00|6865.92|6865.92|6887.35|6887.35|6889.81|6889.81|6865.92|6865.92|0
1588068000000|2020-04-28 10:00:00|6887.08|6887.08|6879.7|6879.7|6887.47|6887.47|6878.91|6878.91|0
1588068300000|2020-04-28 10:05:00|6879.45|6879.45|6887.63|6887.63|6889.63|6889.63|6879.45|6879.45|0
1588068600000|2020-04-28 10:10:00|6887.35|6887.35|6886.16|6886.16|6893.41|6893.41|6885.29|6885.29|0
1588068900000|2020-04-28 10:15:00|6885.88|6885.88|6879.55|6879.55|6886.53|6886.53|6878.2|6878.2|0
1588069200000|2020-04-28 10:20:00|6879.31|6879.31|6873.68|6873.68|6879.31|6879.31|6871.7|6871.7|0
1588069500000|2020-04-28 10:25:00|6873.93|6873.93|6878.39|6878.39|6878.39|6878.39|6873.93|6873.93|0
1588069800000|2020-04-28 10:30:00|6878.63|6878.63|6889.12|6889.12|6889.12|6889.12|6877.66|6877.66|0
1588070100000|2020-04-28 10:35:00|6888.89|6888.89|6887.29|6887.29|6891.58|6891.58|6886.38|6886.38|0
1588070400000|2020-04-28 10:40:00|6887.11|6887.11|6893.93|6893.93|6896.98|6896.98|6887.04|6887.04|0
1588070700000|2020-04-28 10:45:00|6894.91|6894.91|6894.51|6894.51|6897.43|6897.43|6892.73|6892.73|0
1588071000000|2020-04-28 10:50:00|6894.88|6894.88|6901.22|6901.22|6901.99|6901.99|6894.37|6894.37|0
1588071300000|2020-04-28 10:55:00|6901.04|6901.04|6898.83|6898.83|6903.48|6903.48|6895.82|6895.82|0
1588071600000|2020-04-28 11:00:00|6897.88|6897.88|6895.91|6895.91|6899.67|6899.67|6889.79|6889.79|0
1588071900000|2020-04-28 11:05:00|6896.14|6896.14|6892.18|6892.18|6899.06|6899.06|6892.18|6892.18|0
1588072200000|2020-04-28 11:10:00|6891.69|6891.69|6900.74|6900.74|6901.7|6901.7|6889.89|6889.89|0
1588072500000|2020-04-28 11:15:00|6902.66|6902.66|6903.75|6903.75|6909.17|6909.17|6902.31|6902.31|0
1588072800000|2020-04-28 11:20:00|6903.47|6903.47|6901.88|6901.88|6905.71|6905.71|6897.54|6897.54|0
1588073100000|2020-04-28 11:25:00|6902.84|6902.84|6907.89|6907.89|6907.89|6907.89|6902.58|6902.58|0
1588073400000|2020-04-28 11:30:00|6907.97|6907.97|6903.65|6903.65|6910.02|6910.02|6900.8|6900.8|0
1588073700000|2020-04-28 11:35:00|6903.81|6903.81|6912.92|6912.92|6912.92|6912.92|6903.63|6903.63|0
1588074000000|2020-04-28 11:40:00|6913.1|6913.1|6916.21|6916.21|6918.09|6918.09|6911.97|6911.97|0
1588074300000|2020-04-28 11:45:00|6916.07|6916.07|6913.64|6913.64|6917.24|6917.24|6912.67|6912.67|0
1588074600000|2020-04-28 11:50:00|6913.4|6913.4|6919.42|6919.42|6919.42|6919.42|6911.63|6911.63|0
1588074900000|2020-04-28 11:55:00|6919.6|6919.6|6919.54|6919.54|6919.78|6919.78|6915.58|6915.58|0
1588075200000|2020-04-28 12:00:00|6919.3|6919.3|6916.58|6916.58|6923.93|6923.93|6916.58|6916.58|0
1588075500000|2020-04-28 12:05:00|6917.32|6917.32|6916.5|6916.5|6922.41|6922.41|6915.89|6915.89|0
1588075800000|2020-04-28 12:10:00|6916.36|6916.36|6924.02|6924.02|6925.22|6925.22|6915.35|6915.35|0
1588076100000|2020-04-28 12:15:00|6924.17|6924.17|6916.59|6916.59|6924.17|6924.17|6913.46|6913.46|0
1588076400000|2020-04-28 12:20:00|6916.36|6916.36|6916.8|6916.8|6917.8|6917.8|6915.06|6915.06|0
1588076700000|2020-04-28 12:25:00|6917.03|6917.03|6920.2|6920.2|6920.52|6920.52|6916.06|6916.06|0
1588077000000|2020-04-28 12:30:00|6921.16|6921.16|6926.64|6926.64|6926.72|6926.72|6921.16|6921.16|0
1588077300000|2020-04-28 12:35:00|6925.68|6925.68|6917.82|6917.82|6926.76|6926.76|6917.82|6917.82|0
1588077600000|2020-04-28 12:40:00|6918.06|6918.06|6922.57|6922.57|6924.72|6924.72|6916.12|6916.12|0
1588077900000|2020-04-28 12:45:00|6922.66|6922.66|6928.85|6928.85|6928.85|6928.85|6922.56|6922.56|0
1588078200000|2020-04-28 12:50:00|6928.94|6928.94|6932.72|6932.72|6936.54|6936.54|6927.8|6927.8|0
1588078500000|2020-04-28 12:55:00|6933|6933|6941.78|6941.78|6942.26|6942.26|6933|6933|0
1588078800000|2020-04-28 13:00:00|6941.97|6941.97|6951.28|6951.28|6951.89|6951.89|6941.41|6941.41|0
1588079100000|2020-04-28 13:05:00|6951.2|6951.2|6963.66|6963.66|6964.68|6964.68|6947.93|6947.93|0
1588079400000|2020-04-28 13:10:00|6963.94|6963.94|6977.72|6977.72|6977.86|6977.86|6963.94|6963.94|0
1588079700000|2020-04-28 13:15:00|6977.54|6977.54|6973.77|6973.77|6978.99|6978.99|6973.34|6973.34|0
1588080000000|2020-04-28 13:20:00|6971.85|6971.85|6966.27|6966.27|6972.79|6972.79|6963.82|6963.82|0
1588080300000|2020-04-28 13:25:00|6966.42|6966.42|6965.04|6965.04|6966.7|6966.7|6960.33|6960.33|0
1588080600000|2020-04-28 13:30:00|6964.08|6964.08|6963.11|6963.11|6971.03|6971.03|6958.85|6958.85|0
1588080900000|2020-04-28 13:35:00|6963.21|6963.21|6964.26|6964.26|6974.07|6974.07|6962.25|6962.25|0
1588081200000|2020-04-28 13:40:00|6965.22|6965.22|6961.91|6961.91|6966.49|6966.49|6954.22|6954.22|0
1588081500000|2020-04-28 13:45:00|6962.64|6962.64|6950.13|6950.13|6962.88|6962.88|6950.13|6950.13|0
1588081800000|2020-04-28 13:50:00|6950.04|6950.04|6967.54|6967.54|6975.49|6975.49|6950.04|6950.04|0
1588082100000|2020-04-28 13:55:00|6968.28|6968.28|6941.57|6941.57|6968.99|6968.99|6941.57|6941.57|0
1588082400000|2020-04-28 14:00:00|6941.19|6941.19|6936.3|6936.3|6943.67|6943.67|6930.58|6930.58|0
1588082700000|2020-04-28 14:05:00|6936.44|6936.44|6955.46|6955.46|6962.75|6962.75|6936.44|6936.44|0
1588083000000|2020-04-28 14:10:00|6955.39|6955.39|6962.78|6962.78|6963.16|6963.16|6950|6950|0
1588083300000|2020-04-28 14:15:00|6963.08|6963.08|6967.31|6967.31|6969.62|6969.62|6960.56|6960.56|0
1588083600000|2020-04-28 14:20:00|6966.35|6966.35|6947.22|6947.22|6966.35|6966.35|6945.92|6945.92|0
1588083900000|2020-04-28 14:25:00|6946.95|6946.95|6959.95|6959.95|6959.95|6959.95|6945.85|6945.85|0
1588084200000|2020-04-28 14:30:00|6960.91|6960.91|6952.09|6952.09|6964.51|6964.51|6950.93|6950.93|0
1588084500000|2020-04-28 14:35:00|6952.27|6952.27|6960.23|6960.23|6961.24|6961.24|6952.27|6952.27|0
1588084800000|2020-04-28 14:40:00|6959.27|6959.27|6948.73|6948.73|6959.87|6959.87|6946.89|6946.89|0
1588085100000|2020-04-28 14:45:00|6948.49|6948.49|6950.17|6950.17|6952.69|6952.69|6947.07|6947.07|0
1588085400000|2020-04-28 14:50:00|6950.08|6950.08|6931.81|6931.81|6950.08|6950.08|6930.85|6930.85|0
1588085700000|2020-04-28 14:55:00|6931.9|6931.9|6929.65|6929.65|6933.66|6933.66|6926.05|6926.05|0
1588086000000|2020-04-28 15:00:00|6929.89|6929.89|6929.79|6929.79|6930.79|6930.79|6920.31|6920.31|0
1588086300000|2020-04-28 15:05:00|6928.83|6928.83|6938.91|6938.91|6938.91|6938.91|6924.77|6924.77|0
1588086600000|2020-04-28 15:10:00|6939.14|6939.14|6945.41|6945.41|6948.1|6948.1|6938.4|6938.4|0
1588086900000|2020-04-28 15:15:00|6945.65|6945.65|6946.55|6946.55|6949.93|6949.93|6944.2|6944.2|0
1588087200000|2020-04-28 15:20:00|6946.06|6946.06|6953.33|6953.33|6955.48|6955.48|6945.04|6945.04|0
1588087500000|2020-04-28 15:25:00|6953.49|6953.49|6973.57|6973.57|6973.95|6973.95|6952.21|6952.21|0
1588144500000|2020-04-29 07:15:00|7033.22|7033.22|7033.27|7033.27|7038.75|7038.75|7019.17|7019.17|0
1588144800000|2020-04-29 07:20:00|7032.31|7032.31|7045.6|7045.6|7046.28|7046.28|7030.24|7030.24|0
1588145100000|2020-04-29 07:25:00|7045.14|7045.14|7060.31|7060.31|7062.87|7062.87|7045.07|7045.07|0
1588145400000|2020-04-29 07:30:00|7060.69|7060.69|7059.2|7059.2|7072.75|7072.75|7051.55|7051.55|0
1588145700000|2020-04-29 07:35:00|7059.92|7059.92|7073.18|7073.18|7080.92|7080.92|7059.92|7059.92|0
1588146000000|2020-04-29 07:40:00|7075.1|7075.1|7078.92|7078.92|7078.92|7078.92|7068.5|7068.5|0
1588146300000|2020-04-29 07:45:00|7079.08|7079.08|7078.65|7078.65|7080.59|7080.59|7073.56|7073.56|0
1588146600000|2020-04-29 07:50:00|7076.29|7076.29|7075.46|7075.46|7083.35|7083.35|7071.8|7071.8|0
1588146900000|2020-04-29 07:55:00|7075.95|7075.95|7067.46|7067.46|7075.95|7075.95|7065.37|7065.37|0
1588147200000|2020-04-29 08:00:00|7067.73|7067.73|7063.57|7063.57|7069.86|7069.86|7061.51|7061.51|0
1588147500000|2020-04-29 08:05:00|7063.66|7063.66|7055.53|7055.53|7072.18|7072.18|7054.82|7054.82|0
1588147800000|2020-04-29 08:10:00|7055.21|7055.21|7053.29|7053.29|7065|7065|7050.98|7050.98|0
1588148100000|2020-04-29 08:15:00|7053.57|7053.57|7049.14|7049.14|7056.44|7056.44|7044.47|7044.47|0
1588148400000|2020-04-29 08:20:00|7049.84|7049.84|7040.89|7040.89|7049.84|7049.84|7038.12|7038.12|0
1588148700000|2020-04-29 08:25:00|7039.93|7039.93|7037.74|7037.74|7040.01|7040.01|7022.17|7022.17|0
1588149000000|2020-04-29 08:30:00|7038.3|7038.3|7049.78|7049.78|7056.51|7056.51|7037.47|7037.47|0
1588149300000|2020-04-29 08:35:00|7048.82|7048.82|7050.22|7050.22|7051.19|7051.19|7038.6|7038.6|0
1588149600000|2020-04-29 08:40:00|7050.05|7050.05|7030.88|7030.88|7050.05|7050.05|7029.33|7029.33|0
1588149900000|2020-04-29 08:45:00|7031.06|7031.06|7038.26|7038.26|7038.26|7038.26|7028.13|7028.13|0
1588150200000|2020-04-29 08:50:00|7038.34|7038.34|7046.19|7046.19|7049.41|7049.41|7036.83|7036.83|0
1588150500000|2020-04-29 08:55:00|7046.35|7046.35|7061.47|7061.47|7061.47|7061.47|7040.29|7040.29|0
1588150800000|2020-04-29 09:00:00|7061.61|7061.61|7044.34|7044.34|7061.98|7061.98|7042.5|7042.5|0
1588151100000|2020-04-29 09:05:00|7044.52|7044.52|7034.87|7034.87|7049.04|7049.04|7034.68|7034.68|0
1588151400000|2020-04-29 09:10:00|7035.36|7035.36|7035.6|7035.6|7035.76|7035.76|7027.22|7027.22|0
1588151700000|2020-04-29 09:15:00|7036.56|7036.56|7033.12|7033.12|7040.82|7040.82|7032.4|7032.4|0
1588152000000|2020-04-29 09:20:00|7034.08|7034.08|7043.22|7043.22|7043.79|7043.79|7033.12|7033.12|0
1588152300000|2020-04-29 09:25:00|7044.18|7044.18|7046.93|7046.93|7051.3|7051.3|7044.18|7044.18|0
1588152600000|2020-04-29 09:30:00|7046.7|7046.7|7031.72|7031.72|7046.7|7046.7|7031.02|7031.02|0
1588152900000|2020-04-29 09:35:00|7032.42|7032.42|7048.79|7048.79|7048.79|7048.79|7030.32|7030.32|0
1588153200000|2020-04-29 09:40:00|7048.72|7048.72|7050.83|7050.83|7052.27|7052.27|7048.51|7048.51|0
1588153500000|2020-04-29 09:45:00|7050.99|7050.99|7047.54|7047.54|7052.51|7052.51|7046.97|7046.97|0
1588153800000|2020-04-29 09:50:00|7049.53|7049.53|7059.39|7059.39|7062.11|7062.11|7048.53|7048.53|0
1588154100000|2020-04-29 09:55:00|7059.28|7059.28|7063.77|7063.77|7067.59|7067.59|7058.11|7058.11|0
1588154400000|2020-04-29 10:00:00|7063.53|7063.53|7050.42|7050.42|7064.26|7064.26|7047.45|7047.45|0
1588154700000|2020-04-29 10:05:00|7049.89|7049.89|7047.77|7047.77|7051.48|7051.48|7042.7|7042.7|0
1588155000000|2020-04-29 10:10:00|7047.68|7047.68|7046.52|7046.52|7052.95|7052.95|7045.75|7045.75|0
1588155300000|2020-04-29 10:15:00|7046.34|7046.34|7046.7|7046.7|7051.64|7051.64|7045.7|7045.7|0
1588155600000|2020-04-29 10:20:00|7046.88|7046.88|7042.39|7042.39|7047.32|7047.32|7039.96|7039.96|0
1588155900000|2020-04-29 10:25:00|7042.58|7042.58|7031.36|7031.36|7044.97|7044.97|7031.36|7031.36|0
1588156200000|2020-04-29 10:30:00|7030.91|7030.91|7032.91|7032.91|7036.43|7036.43|7029.98|7029.98|0
1588156500000|2020-04-29 10:35:00|7031.5|7031.5|7045.98|7045.98|7045.98|7045.98|7030.98|7030.98|0
1588156800000|2020-04-29 10:40:00|7045.84|7045.84|7053.84|7053.84|7055.28|7055.28|7045.63|7045.63|0
1588157100000|2020-04-29 10:45:00|7053.6|7053.6|7054.47|7054.47|7056.96|7056.96|7050.16|7050.16|0
1588157400000|2020-04-29 10:50:00|7053.51|7053.51|7041.29|7041.29|7053.51|7053.51|7039.63|7039.63|0
1588157700000|2020-04-29 10:55:00|7041.05|7041.05|7051.07|7051.07|7051.13|7051.13|7040.63|7040.63|0
1588158000000|2020-04-29 11:00:00|7051.15|7051.15|7059.97|7059.97|7060.84|7060.84|7051.15|7051.15|0
1588158300000|2020-04-29 11:05:00|7060.93|7060.93|7048.13|7048.13|7060.93|7060.93|7046.81|7046.81|0
1588158600000|2020-04-29 11:10:00|7048.01|7048.01|7042.64|7042.64|7049.87|7049.87|7038.28|7038.28|0
1588158900000|2020-04-29 11:15:00|7042.95|7042.95|7037.41|7037.41|7044.23|7044.23|7036.68|7036.68|0
1588159200000|2020-04-29 11:20:00|7037.9|7037.9|7032.71|7032.71|7038.23|7038.23|7030.2|7030.2|0
1588159500000|2020-04-29 11:25:00|7032.86|7032.86|7028.47|7028.47|7034.11|7034.11|7027.8|7027.8|0
1588159800000|2020-04-29 11:30:00|7028.23|7028.23|7031.37|7031.37|7034.04|7034.04|7026.14|7026.14|0
1588160100000|2020-04-29 11:35:00|7032.21|7032.21|7034.75|7034.75|7039.23|7039.23|7032.11|7032.11|0
1588160400000|2020-04-29 11:40:00|7034.51|7034.51|7032.36|7032.36|7035.16|7035.16|7029.94|7029.94|0
1588160700000|2020-04-29 11:45:00|7032.43|7032.43|7023.02|7023.02|7033.13|7033.13|7021.59|7021.59|0
1588161000000|2020-04-29 11:50:00|7023.1|7023.1|7028.38|7028.38|7028.38|7028.38|7021.96|7021.96|0
1588161300000|2020-04-29 11:55:00|7028.63|7028.63|7026.64|7026.64|7030.06|7030.06|7021.44|7021.44|0
1588161600000|2020-04-29 12:00:00|7026.88|7026.88|7032.21|7032.21|7033.14|7033.14|7025.11|7025.11|0
1588161900000|2020-04-29 12:05:00|7031.93|7031.93|7030.94|7030.94|7032.68|7032.68|7028.4|7028.4|0
1588162200000|2020-04-29 12:10:00|7030.86|7030.86|7043.1|7043.1|7043.1|7043.1|7028.82|7028.82|0
1588162500000|2020-04-29 12:15:00|7042.61|7042.61|7040.57|7040.57|7043.27|7043.27|7037.51|7037.51|0
1588162800000|2020-04-29 12:20:00|7040.32|7040.32|7038.87|7038.87|7043.9|7043.9|7038.87|7038.87|0
1588163100000|2020-04-29 12:25:00|7038.38|7038.38|7051.54|7051.54|7051.54|7051.54|7038.38|7038.38|0
1588163400000|2020-04-29 12:30:00|7051.45|7051.45|7081.62|7081.62|7087.18|7087.18|7050.96|7050.96|0
1588163700000|2020-04-29 12:35:00|7082.58|7082.58|7098.47|7098.47|7105.33|7105.33|7082.19|7082.19|0
1588164000000|2020-04-29 12:40:00|7099.43|7099.43|7103.31|7103.31|7103.51|7103.51|7096.28|7096.28|0
1588164300000|2020-04-29 12:45:00|7103.59|7103.59|7121.09|7121.09|7121.09|7121.09|7100.02|7100.02|0
1588164600000|2020-04-29 12:50:00|7120.35|7120.35|7145.66|7145.66|7145.8|7145.8|7120.35|7120.35|0
1588164900000|2020-04-29 12:55:00|7144.7|7144.7|7172.34|7172.34|7172.34|7172.34|7144.01|7144.01|0
1588165200000|2020-04-29 13:00:00|7172.58|7172.58|7170.9|7170.9|7185.41|7185.41|7170.66|7170.66|0
1588165500000|2020-04-29 13:05:00|7173.18|7173.18|7157.84|7157.84|7174.63|7174.63|7157.84|7157.84|0
1588165800000|2020-04-29 13:10:00|7157.76|7157.76|7151.11|7151.11|7157.76|7157.76|7141.29|7141.29|0
1588166100000|2020-04-29 13:15:00|7152.07|7152.07|7142.38|7142.38|7157.05|7157.05|7138.17|7138.17|0
1588166400000|2020-04-29 13:20:00|7142.75|7142.75|7156.79|7156.79|7156.79|7156.79|7142.75|7142.75|0
1588166700000|2020-04-29 13:25:00|7156.97|7156.97|7156.09|7156.09|7162.63|7162.63|7155.38|7155.38|0
1588167000000|2020-04-29 13:30:00|7156.34|7156.34|7151.3|7151.3|7158.99|7158.99|7145.79|7145.79|0
1588167300000|2020-04-29 13:35:00|7151.22|7151.22|7141.48|7141.48|7156.1|7156.1|7139.87|7139.87|0
1588167600000|2020-04-29 13:40:00|7142.44|7142.44|7151.9|7151.9|7152.72|7152.72|7139.54|7139.54|0
1588167900000|2020-04-29 13:45:00|7152.63|7152.63|7163.16|7163.16|7164.59|7164.59|7151.66|7151.66|0
1588168200000|2020-04-29 13:50:00|7163.02|7163.02|7180.45|7180.45|7180.69|7180.69|7162.14|7162.14|0
1588168500000|2020-04-29 13:55:00|7181.01|7181.01|7196.38|7196.38|7196.38|7196.38|7181.01|7181.01|0
1588168800000|2020-04-29 14:00:00|7196.15|7196.15|7178.32|7178.32|7196.15|7196.15|7178.17|7178.17|0
1588169100000|2020-04-29 14:05:00|7179.16|7179.16|7169.5|7169.5|7191.84|7191.84|7169.47|7169.47|0
1588169400000|2020-04-29 14:10:00|7169.58|7169.58|7163.55|7163.55|7173.54|7173.54|7157.43|7157.43|0
1588169700000|2020-04-29 14:15:00|7163.37|7163.37|7185.3|7185.3|7185.89|7185.89|7163.37|7163.37|0
1588170000000|2020-04-29 14:20:00|7185.15|7185.15|7193.12|7193.12|7195.49|7195.49|7182.75|7182.75|0
1588170300000|2020-04-29 14:25:00|7192.94|7192.94|7213.11|7213.11|7213.11|7213.11|7192.94|7192.94|0
1588170600000|2020-04-29 14:30:00|7213.19|7213.19|7211.04|7211.04|7214.04|7214.04|7203.13|7203.13|0
1588170900000|2020-04-29 14:35:00|7211.31|7211.31|7198.13|7198.13|7219.44|7219.44|7190.73|7190.73|0
1588171200000|2020-04-29 14:40:00|7198.28|7198.28|7197.99|7197.99|7205.74|7205.74|7195.75|7195.75|0
1588171500000|2020-04-29 14:45:00|7198.17|7198.17|7185.47|7185.47|7198.17|7198.17|7183.7|7183.7|0
1588171800000|2020-04-29 14:50:00|7185.05|7185.05|7191.25|7191.25|7191.8|7191.8|7182|7182|0
1588172100000|2020-04-29 14:55:00|7191.07|7191.07|7189.01|7189.01|7199.59|7199.59|7188.26|7188.26|0
1588172400000|2020-04-29 15:00:00|7189.77|7189.77|7178.99|7178.99|7193.67|7193.67|7177.29|7177.29|0
1588172700000|2020-04-29 15:05:00|7178.81|7178.81|7186.88|7186.88|7189.66|7189.66|7178.81|7178.81|0
1588173000000|2020-04-29 15:10:00|7186.96|7186.96|7195.34|7195.34|7199.51|7199.51|7186.96|7186.96|0
1588173300000|2020-04-29 15:15:00|7195.59|7195.59|7206.64|7206.64|7207.46|7207.46|7194.53|7194.53|0
1588173600000|2020-04-29 15:20:00|7206.4|7206.4|7214.83|7214.83|7215.32|7215.32|7206.4|7206.4|0
1588173900000|2020-04-29 15:25:00|7215.79|7215.79|7205.75|7205.75|7219.68|7219.68|7205.75|7205.75|0
1588230900000|2020-04-30 07:15:00|7258.61|7258.61|7222.13|7222.13|7262.85|7262.85|7216.17|7216.17|0
1588231200000|2020-04-30 07:20:00|7223.09|7223.09|7197.04|7197.04|7226.41|7226.41|7190.68|7190.68|0
1588231500000|2020-04-30 07:25:00|7193.2|7193.2|7202.19|7202.19|7206.56|7206.56|7188.72|7188.72|0
1588231800000|2020-04-30 07:30:00|7202.37|7202.37|7204.74|7204.74|7226.42|7226.42|7198.66|7198.66|0
1588232100000|2020-04-30 07:35:00|7204.79|7204.79|7185.03|7185.03|7211.4|7211.4|7179.03|7179.03|0
1588232400000|2020-04-30 07:40:00|7185.31|7185.31|7178.1|7178.1|7189.12|7189.12|7178.1|7178.1|0
1588232700000|2020-04-30 07:45:00|7178.31|7178.31|7190.39|7190.39|7193.81|7193.81|7172.86|7172.86|0
1588233000000|2020-04-30 07:50:00|7191.12|7191.12|7184.97|7184.97|7196.05|7196.05|7184.76|7184.76|0
1588233300000|2020-04-30 07:55:00|7183.92|7183.92|7153.65|7153.65|7183.92|7183.92|7153.58|7153.58|0
1588233600000|2020-04-30 08:00:00|7154.61|7154.61|7173.85|7173.85|7176.58|7176.58|7153.65|7153.65|0
1588233900000|2020-04-30 08:05:00|7174.25|7174.25|7177.05|7177.05|7179.89|7179.89|7168.66|7168.66|0
1588234200000|2020-04-30 08:10:00|7178.97|7178.97|7191.42|7191.42|7191.42|7191.42|7178.97|7178.97|0
1588234500000|2020-04-30 08:15:00|7191.52|7191.52|7181.36|7181.36|7199.6|7199.6|7181.36|7181.36|0
1588234800000|2020-04-30 08:20:00|7181.72|7181.72|7159.51|7159.51|7182.27|7182.27|7158.99|7158.99|0
1588235100000|2020-04-30 08:25:00|7158.55|7158.55|7147.27|7147.27|7159.61|7159.61|7142.13|7142.13|0
1588235400000|2020-04-30 08:30:00|7147.7|7147.7|7153.31|7153.31|7164.01|7164.01|7146.7|7146.7|0
1588235700000|2020-04-30 08:35:00|7153.59|7153.59|7146.77|7146.77|7154.41|7154.41|7143.91|7143.91|0
1588236000000|2020-04-30 08:40:00|7146.91|7146.91|7151.83|7151.83|7152.43|7152.43|7144.49|7144.49|0
1588236300000|2020-04-30 08:45:00|7152.08|7152.08|7156.06|7156.06|7160|7160|7151.83|7151.83|0
1588236600000|2020-04-30 08:50:00|7156.15|7156.15|7151.2|7151.2|7156.29|7156.29|7146.7|7146.7|0
1588236900000|2020-04-30 08:55:00|7150.24|7150.24|7136.64|7136.64|7153.65|7153.65|7135.82|7135.82|0
1588237200000|2020-04-30 09:00:00|7137.6|7137.6|7151.66|7151.66|7151.66|7151.66|7137.4|7137.4|0
1588237500000|2020-04-30 09:05:00|7151.82|7151.82|7150.44|7150.44|7154.95|7154.95|7144.37|7144.37|0
1588237800000|2020-04-30 09:10:00|7149.71|7149.71|7142.7|7142.7|7149.71|7149.71|7134.94|7134.94|0
1588238100000|2020-04-30 09:15:00|7143.16|7143.16|7151.53|7151.53|7154.2|7154.2|7142.38|7142.38|0
1588238400000|2020-04-30 09:20:00|7152.23|7152.23|7149.72|7149.72|7152.69|7152.69|7146.42|7146.42|0
1588238700000|2020-04-30 09:25:00|7149.16|7149.16|7155.08|7155.08|7156.27|7156.27|7144.58|7144.58|0
1588239000000|2020-04-30 09:30:00|7154.8|7154.8|7147.79|7147.79|7156.73|7156.73|7144.36|7144.36|0
1588239300000|2020-04-30 09:35:00|7147.68|7147.68|7137.03|7137.03|7147.89|7147.89|7134.34|7134.34|0
1588239600000|2020-04-30 09:40:00|7136.78|7136.78|7142.07|7142.07|7142.45|7142.45|7135.17|7135.17|0
1588239900000|2020-04-30 09:45:00|7142.3|7142.3|7151.26|7151.26|7153.29|7153.29|7142.24|7142.24|0
1588240200000|2020-04-30 09:50:00|7150.7|7150.7|7142.02|7142.02|7151.66|7151.66|7142.02|7142.02|0
1588240500000|2020-04-30 09:55:00|7142.48|7142.48|7143.82|7143.82|7144.78|7144.78|7140.01|7140.01|0
1588240800000|2020-04-30 10:00:00|7144.31|7144.31|7139.06|7139.06|7149.51|7149.51|7139.06|7139.06|0
1588241100000|2020-04-30 10:05:00|7138.91|7138.91|7137.36|7137.36|7139.01|7139.01|7132.94|7132.94|0
1588241400000|2020-04-30 10:10:00|7136.39|7136.39|7137.02|7137.02|7139.74|7139.74|7136.24|7136.24|0
1588241700000|2020-04-30 10:15:00|7137.51|7137.51|7125|7125|7137.74|7137.74|7122.67|7122.67|0
1588242000000|2020-04-30 10:20:00|7125.96|7125.96|7130.45|7130.45|7130.45|7130.45|7119.26|7119.26|0
1588242300000|2020-04-30 10:25:00|7130.27|7130.27|7128.86|7128.86|7133.62|7133.62|7126.57|7126.57|0
1588242600000|2020-04-30 10:30:00|7129.11|7129.11|7122.96|7122.96|7129.49|7129.49|7122.72|7122.72|0
1588242900000|2020-04-30 10:35:00|7123.21|7123.21|7127.37|7127.37|7129.46|7129.46|7121.92|7121.92|0
1588243200000|2020-04-30 10:40:00|7127.51|7127.51|7118.45|7118.45|7129.63|7129.63|7118.06|7118.06|0
1588243500000|2020-04-30 10:45:00|7118.53|7118.53|7128.6|7128.6|7131.72|7131.72|7116.72|7116.72|0
1588243800000|2020-04-30 10:50:00|7127.64|7127.64|7128.72|7128.72|7131.38|7131.38|7125.59|7125.59|0
1588244100000|2020-04-30 10:55:00|7128.63|7128.63|7125.37|7125.37|7129.48|7129.48|7125.37|7125.37|0
1588244400000|2020-04-30 11:00:00|7125.65|7125.65|7119.23|7119.23|7128.14|7128.14|7116.81|7116.81|0
1588244700000|2020-04-30 11:05:00|7119.61|7119.61|7104.46|7104.46|7119.61|7119.61|7104.46|7104.46|0
1588245000000|2020-04-30 11:10:00|7104.38|7104.38|7096.77|7096.77|7104.94|7104.94|7096.73|7096.73|0
1588245300000|2020-04-30 11:15:00|7096.55|7096.55|7102.37|7102.37|7106.19|7106.19|7096.06|7096.06|0
1588245600000|2020-04-30 11:20:00|7102.12|7102.12|7098.32|7098.32|7104.97|7104.97|7098.32|7098.32|0
1588245900000|2020-04-30 11:25:00|7097.36|7097.36|7107.68|7107.68|7107.86|7107.86|7097.36|7097.36|0
1588246200000|2020-04-30 11:30:00|7107.5|7107.5|7119.36|7119.36|7120.78|7120.78|7107.5|7107.5|0
1588246500000|2020-04-30 11:35:00|7119.28|7119.28|7118.01|7118.01|7119.89|7119.89|7108.57|7108.57|0
1588246800000|2020-04-30 11:40:00|7118.98|7118.98|7108.05|7108.05|7122.07|7122.07|7108.05|7108.05|0
1588247100000|2020-04-30 11:45:00|7107.97|7107.97|7080.22|7080.22|7114.6|7114.6|7073.81|7073.81|0
1588247400000|2020-04-30 11:50:00|7080.36|7080.36|7070.57|7070.57|7085.83|7085.83|7070.57|7070.57|0
1588247700000|2020-04-30 11:55:00|7070.66|7070.66|7066.5|7066.5|7074.35|7074.35|7064.84|7064.84|0
1588248000000|2020-04-30 12:00:00|7066.34|7066.34|7085.2|7085.2|7085.2|7085.2|7065.2|7065.2|0
1588248300000|2020-04-30 12:05:00|7085.69|7085.69|7097.35|7097.35|7099.07|7099.07|7084.51|7084.51|0
1588248600000|2020-04-30 12:10:00|7098.33|7098.33|7085.07|7085.07|7098.59|7098.59|7081.07|7081.07|0
1588248900000|2020-04-30 12:15:00|7084.92|7084.92|7079.52|7079.52|7085.1|7085.1|7075.8|7075.8|0
1588249200000|2020-04-30 12:20:00|7079.28|7079.28|7078.96|7078.96|7081.66|7081.66|7071.56|7071.56|0
1588249500000|2020-04-30 12:25:00|7079.35|7079.35|7080.88|7080.88|7084.81|7084.81|7076.05|7076.05|0
1588249800000|2020-04-30 12:30:00|7081.05|7081.05|7088.05|7088.05|7089.11|7089.11|7079.45|7079.45|0
1588250100000|2020-04-30 12:35:00|7088.29|7088.29|7065.11|7065.11|7088.4|7088.4|7065.11|7065.11|0
1588250400000|2020-04-30 12:40:00|7065.03|7065.03|7065.45|7065.45|7072.22|7072.22|7060.96|7060.96|0
1588250700000|2020-04-30 12:45:00|7065.6|7065.6|7057.37|7057.37|7070.59|7070.59|7057.17|7057.17|0
1588251000000|2020-04-30 12:50:00|7058.07|7058.07|7052.16|7052.16|7059.05|7059.05|7046.13|7046.13|0
1588251300000|2020-04-30 12:55:00|7052.4|7052.4|7050.89|7050.89|7062.58|7062.58|7050.89|7050.89|0
1588251600000|2020-04-30 13:00:00|7050.56|7050.56|7037.63|7037.63|7051.4|7051.4|7037.63|7037.63|0
1588251900000|2020-04-30 13:05:00|7037.99|7037.99|7011.18|7011.18|7037.99|7037.99|7009.95|7009.95|0
1588252200000|2020-04-30 13:10:00|7012.14|7012.14|7020.32|7020.32|7022.25|7022.25|7011.18|7011.18|0
1588252500000|2020-04-30 13:15:00|7020.04|7020.04|7016.72|7016.72|7021.75|7021.75|7014.38|7014.38|0
1588252800000|2020-04-30 13:20:00|7017.68|7017.68|7007.57|7007.57|7019.55|7019.55|7006.27|7006.27|0
1588253100000|2020-04-30 13:25:00|7008.53|7008.53|7008.78|7008.78|7010.46|7010.46|7004.09|7004.09|0
1588253400000|2020-04-30 13:30:00|7008.93|7008.93|6998.5|6998.5|7008.96|7008.96|6984.05|6984.05|0
1588253700000|2020-04-30 13:35:00|6998.58|6998.58|6999.68|6999.68|7010.24|7010.24|6990.68|6990.68|0
1588254000000|2020-04-30 13:40:00|6998.72|6998.72|6994.3|6994.3|7003.17|7003.17|6993.81|6993.81|0
1588254300000|2020-04-30 13:45:00|6993.34|6993.34|6986.08|6986.08|7000.05|7000.05|6985.97|6985.97|0
1588254600000|2020-04-30 13:50:00|6981.29|6981.29|6988.65|6988.65|6997|6997|6981.29|6981.29|0
1588254900000|2020-04-30 13:55:00|6989.15|6989.15|7005.36|7005.36|7017.18|7017.18|6989.15|6989.15|0
1588255200000|2020-04-30 14:00:00|7005.61|7005.61|6991.74|6991.74|7012.72|7012.72|6991.66|6991.66|0
1588255500000|2020-04-30 14:05:00|6990.78|6990.78|6992.37|6992.37|6997.08|6997.08|6982.58|6982.58|0
1588255800000|2020-04-30 14:10:00|6991.41|6991.41|6993.26|6993.26|7001.39|7001.39|6985.71|6985.71|0
1588256100000|2020-04-30 14:15:00|6993.51|6993.51|6980.79|6980.79|6994.41|6994.41|6976.58|6976.58|0
1588256400000|2020-04-30 14:20:00|6981.09|6981.09|6968.06|6968.06|6982.07|6982.07|6966.49|6966.49|0
1588256700000|2020-04-30 14:25:00|6968.31|6968.31|6972.39|6972.39|6977.35|6977.35|6964.07|6964.07|0
1588257000000|2020-04-30 14:30:00|6972.3|6972.3|6967.26|6967.26|6975.75|6975.75|6966.06|6966.06|0
1588257300000|2020-04-30 14:35:00|6967.08|6967.08|6959.25|6959.25|6968.53|6968.53|6956.87|6956.87|0
1588257600000|2020-04-30 14:40:00|6959.14|6959.14|6942.05|6942.05|6961.5|6961.5|6941.85|6941.85|0
1588257900000|2020-04-30 14:45:00|6941.73|6941.73|6940.37|6940.37|6943.41|6943.41|6933.78|6933.78|0
1588258200000|2020-04-30 14:50:00|6940.75|6940.75|6932.98|6932.98|6942.89|6942.89|6932.17|6932.17|0
1588258500000|2020-04-30 14:55:00|6932.02|6932.02|6918.77|6918.77|6936.4|6936.4|6918.59|6918.59|0
1588258800000|2020-04-30 15:00:00|6919.73|6919.73|6942.07|6942.07|6942.44|6942.44|6919.64|6919.64|0
1588259100000|2020-04-30 15:05:00|6942|6942|6938.67|6938.67|6942.99|6942.99|6936.17|6936.17|0
1588259400000|2020-04-30 15:10:00|6938.45|6938.45|6935.07|6935.07|6938.45|6938.45|6930|6930|0
1588259700000|2020-04-30 15:15:00|6934.98|6934.98|6916.38|6916.38|6938.19|6938.19|6916.38|6916.38|0
1588260000000|2020-04-30 15:20:00|6917.34|6917.34|6909.08|6909.08|6919.35|6919.35|6907.09|6907.09|0
1588260300000|2020-04-30 15:25:00|6907.89|6907.89|6878.34|6878.34|6910.6|6910.6|6878.34|6878.34|0
1588317300000|2020-05-01 07:15:00|6793.85|6793.85|6796.44|6796.44|6796.64|6796.64|6779.88|6779.88|0
1588317600000|2020-05-01 07:20:00|6796.36|6796.36|6809.05|6809.05|6812.77|6812.77|6795.23|6795.23|0
1588317900000|2020-05-01 07:25:00|6808.91|6808.91|6827.01|6827.01|6829.4|6829.4|6808.91|6808.91|0
1588318200000|2020-05-01 07:30:00|6826.52|6826.52|6824.32|6824.32|6836.84|6836.84|6824.25|6824.25|0
1588318500000|2020-05-01 07:35:00|6824.6|6824.6|6831.79|6831.79|6832.44|6832.44|6824.14|6824.14|0
1588318800000|2020-05-01 07:40:00|6830.82|6830.82|6838.56|6838.56|6838.56|6838.56|6824.63|6824.63|0
1588319100000|2020-05-01 07:45:00|6838.65|6838.65|6845.69|6845.69|6846.18|6846.18|6837.66|6837.66|0
1588319400000|2020-05-01 07:50:00|6843.21|6843.21|6851.64|6851.64|6852.04|6852.04|6843.21|6843.21|0
1588319700000|2020-05-01 07:55:00|6852.2|6852.2|6854.94|6854.94|6856.95|6856.95|6850.18|6850.18|0
1588320000000|2020-05-01 08:00:00|6855.03|6855.03|6869.49|6869.49|6870.3|6870.3|6855.03|6855.03|0
1588320300000|2020-05-01 08:05:00|6869.25|6869.25|6876.37|6876.37|6876.37|6876.37|6868.43|6868.43|0
1588320600000|2020-05-01 08:10:00|6876.19|6876.19|6888.25|6888.25|6888.25|6888.25|6874.11|6874.11|0
1588320900000|2020-05-01 08:15:00|6888.18|6888.18|6906.32|6906.32|6906.5|6906.5|6888.14|6888.14|0
1588321200000|2020-05-01 08:20:00|6906.24|6906.24|6914.07|6914.07|6914.8|6914.8|6906.03|6906.03|0
1588321500000|2020-05-01 08:25:00|6913.93|6913.93|6916.13|6916.13|6918.51|6918.51|6912.88|6912.88|0
1588321800000|2020-05-01 08:30:00|6917.09|6917.09|6926.84|6926.84|6930.83|6930.83|6917.09|6917.09|0
1588322100000|2020-05-01 08:35:00|6927.09|6927.09|6930.53|6930.53|6935.53|6935.53|6926.99|6926.99|0
1588322400000|2020-05-01 08:40:00|6929.99|6929.99|6927.43|6927.43|6931.48|6931.48|6926.47|6926.47|0
1588322700000|2020-05-01 08:45:00|6926.47|6926.47|6925.9|6925.9|6928.82|6928.82|6919.47|6919.47|0
1588323000000|2020-05-01 08:50:00|6926.26|6926.26|6929.27|6929.27|6930.57|6930.57|6926.26|6926.26|0
1588323300000|2020-05-01 08:55:00|6929.45|6929.45|6940.82|6940.82|6940.82|6940.82|6927.93|6927.93|0
1588323600000|2020-05-01 09:00:00|6940.97|6940.97|6936.95|6936.95|6940.97|6940.97|6929.89|6929.89|0
1588323900000|2020-05-01 09:05:00|6936.59|6936.59|6930.27|6930.27|6938.04|6938.04|6930.27|6930.27|0
1588324200000|2020-05-01 09:10:00|6930.63|6930.63|6941.93|6941.93|6942.89|6942.89|6930.63|6930.63|0
1588324500000|2020-05-01 09:15:00|6941.69|6941.69|6937.36|6937.36|6941.69|6941.69|6933.95|6933.95|0
1588324800000|2020-05-01 09:20:00|6937.11|6937.11|6939.13|6939.13|6941.99|6941.99|6937.11|6937.11|0
1588325100000|2020-05-01 09:25:00|6939.38|6939.38|6942.9|6942.9|6943.2|6943.2|6939.38|6939.38|0
1588325400000|2020-05-01 09:30:00|6943.86|6943.86|6940.05|6940.05|6946.1|6946.1|6938.1|6938.1|0
1588325700000|2020-05-01 09:35:00|6940.13|6940.13|6946.07|6946.07|6946.26|6946.26|6939.87|6939.87|0
1588326000000|2020-05-01 09:40:00|6946.26|6946.26|6942.01|6942.01|6947.29|6947.29|6939.86|6939.86|0
1588326300000|2020-05-01 09:45:00|6942.25|6942.25|6935.09|6935.09|6942.94|6942.94|6934.35|6934.35|0
1588326600000|2020-05-01 09:50:00|6935.19|6935.19|6925.22|6925.22|6939.15|6939.15|6924.94|6924.94|0
1588326900000|2020-05-01 09:55:00|6923.79|6923.79|6920.93|6920.93|6924.17|6924.17|6920.37|6920.37|0
1588327200000|2020-05-01 10:00:00|6921.01|6921.01|6919|6919|6922.85|6922.85|6912.08|6912.08|0
1588327500000|2020-05-01 10:05:00|6919.49|6919.49|6906.95|6906.95|6919.49|6919.49|6905.41|6905.41|0
1588327800000|2020-05-01 10:10:00|6906.63|6906.63|6908.03|6908.03|6909.09|6909.09|6905.98|6905.98|0
1588328100000|2020-05-01 10:15:00|6907.78|6907.78|6917.75|6917.75|6917.75|6917.75|6907.14|6907.14|0
1588328400000|2020-05-01 10:20:00|6918.03|6918.03|6919.4|6919.4|6921.25|6921.25|6918.03|6918.03|0
1588328700000|2020-05-01 10:25:00|6919.58|6919.58|6924.26|6924.26|6926.18|6926.18|6919.34|6919.34|0
1588329000000|2020-05-01 10:30:00|6924.18|6924.18|6917.94|6917.94|6924.26|6924.26|6917.94|6917.94|0
1588329300000|2020-05-01 10:35:00|6919.86|6919.86|6919.29|6919.29|6922.22|6922.22|6918.89|6918.89|0
1588329600000|2020-05-01 10:40:00|6919.64|6919.64|6916.8|6916.8|6920.28|6920.28|6916.48|6916.48|0
1588329900000|2020-05-01 10:45:00|6918.72|6918.72|6921.51|6921.51|6921.92|6921.92|6914.35|6914.35|0
1588330200000|2020-05-01 10:50:00|6921.32|6921.32|6926.86|6926.86|6927.78|6927.78|6919.62|6919.62|0
1588330500000|2020-05-01 10:55:00|6925.99|6925.99|6930.13|6930.13|6931.63|6931.63|6925.99|6925.99|0
1588330800000|2020-05-01 11:00:00|6930.77|6930.77|6931.03|6931.03|6936.65|6936.65|6929.98|6929.98|0
1588331100000|2020-05-01 11:05:00|6930.11|6930.11|6901.51|6901.51|6930.67|6930.67|6901.4|6901.4|0
1588331400000|2020-05-01 11:10:00|6901.74|6901.74|6898.55|6898.55|6910.49|6910.49|6896.63|6896.63|0
1588331700000|2020-05-01 11:15:00|6899.51|6899.51|6903.13|6903.13|6905.63|6905.63|6899.51|6899.51|0
1588332000000|2020-05-01 11:20:00|6903.23|6903.23|6906.09|6906.09|6907.47|6907.47|6902.38|6902.38|0
1588332300000|2020-05-01 11:25:00|6905.85|6905.85|6906.41|6906.41|6908.14|6908.14|6905.15|6905.15|0
1588332600000|2020-05-01 11:30:00|6906.59|6906.59|6897.98|6897.98|6908.72|6908.72|6897.27|6897.27|0
1588332900000|2020-05-01 11:35:00|6897.56|6897.56|6908.75|6908.75|6908.75|6908.75|6897.28|6897.28|0
1588333200000|2020-05-01 11:40:00|6907.79|6907.79|6907.2|6907.2|6910.05|6910.05|6906.83|6906.83|0
1588333500000|2020-05-01 11:45:00|6906.88|6906.88|6904.75|6904.75|6907.1|6907.1|6902.77|6902.77|0
1588333800000|2020-05-01 11:50:00|6904.65|6904.65|6911.34|6911.34|6911.75|6911.75|6903.75|6903.75|0
1588334100000|2020-05-01 11:55:00|6911.06|6911.06|6907.15|6907.15|6913.4|6913.4|6907.03|6907.03|0
1588334400000|2020-05-01 12:00:00|6908.11|6908.11|6902.55|6902.55|6908.35|6908.35|6902.55|6902.55|0
1588334700000|2020-05-01 12:05:00|6902.2|6902.2|6913.48|6913.48|6913.48|6913.48|6901.13|6901.13|0
1588335000000|2020-05-01 12:10:00|6913.2|6913.2|6918.14|6918.14|6918.14|6918.14|6912.82|6912.82|0
1588335300000|2020-05-01 12:15:00|6921.02|6921.02|6924.54|6924.54|6925.81|6925.81|6921.02|6921.02|0
1588335600000|2020-05-01 12:20:00|6924.72|6924.72|6923.1|6923.1|6924.72|6924.72|6922.88|6922.88|0
1588335900000|2020-05-01 12:25:00|6922.61|6922.61|6915.44|6915.44|6922.61|6922.61|6914.14|6914.14|0
1588336200000|2020-05-01 12:30:00|6915.22|6915.22|6917.33|6917.33|6917.37|6917.37|6915.22|6915.22|0
1588336500000|2020-05-01 12:35:00|6917.25|6917.25|6919.18|6919.18|6919.18|6919.18|6916.3|6916.3|0
1588336800000|2020-05-01 12:40:00|6919.46|6919.46|6918.23|6918.23|6919.46|6919.46|6916.06|6916.06|0
1588337100000|2020-05-01 12:45:00|6917.27|6917.27|6909.33|6909.33|6917.27|6917.27|6907.94|6907.94|0
1588337400000|2020-05-01 12:50:00|6907.61|6907.61|6897.58|6897.58|6907.84|6907.84|6897.58|6897.58|0
1588337700000|2020-05-01 12:55:00|6897.89|6897.89|6893.57|6893.57|6900.41|6900.41|6890.43|6890.43|0
1588338000000|2020-05-01 13:00:00|6893.19|6893.19|6904.07|6904.07|6905.99|6905.99|6892.96|6892.96|0
1588338300000|2020-05-01 13:05:00|6903.79|6903.79|6906.51|6906.51|6906.51|6906.51|6901.22|6901.22|0
1588338600000|2020-05-01 13:10:00|6906.79|6906.79|6913.72|6913.72|6914.58|6914.58|6906.61|6906.61|0
1588338900000|2020-05-01 13:15:00|6913.44|6913.44|6909.75|6909.75|6915.06|6915.06|6909.65|6909.65|0
1588339200000|2020-05-01 13:20:00|6910.21|6910.21|6906.71|6906.71|6913.4|6913.4|6906.71|6906.71|0
1588339500000|2020-05-01 13:25:00|6906.46|6906.46|6901.22|6901.22|6906.46|6906.46|6899.94|6899.94|0
1588339800000|2020-05-01 13:30:00|6900.8|6900.8|6903.1|6903.1|6904.56|6904.56|6895.63|6895.63|0
1588340100000|2020-05-01 13:35:00|6903.02|6903.02|6902.77|6902.77|6906.28|6906.28|6898.5|6898.5|0
1588340400000|2020-05-01 13:40:00|6902.91|6902.91|6901.55|6901.55|6904.61|6904.61|6899.01|6899.01|0
1588340700000|2020-05-01 13:45:00|6902.51|6902.51|6901.87|6901.87|6914.26|6914.26|6901.64|6901.64|0
1588341000000|2020-05-01 13:50:00|6900.89|6900.89|6875.24|6875.24|6900.89|6900.89|6875.24|6875.24|0
1588341300000|2020-05-01 13:55:00|6874.99|6874.99|6873.11|6873.11|6883.62|6883.62|6873.11|6873.11|0
1588341600000|2020-05-01 14:00:00|6875.99|6875.99|6883.45|6883.45|6893.04|6893.04|6874.08|6874.08|0
1588341900000|2020-05-01 14:05:00|6883.87|6883.87|6880.29|6880.29|6889.94|6889.94|6880.29|6880.29|0
1588342200000|2020-05-01 14:10:00|6879.87|6879.87|6874.73|6874.73|6879.87|6879.87|6866.95|6866.95|0
1588342500000|2020-05-01 14:15:00|6874.97|6874.97|6875.6|6875.6|6878.98|6878.98|6870.17|6870.17|0
1588342800000|2020-05-01 14:20:00|6875.85|6875.85|6870.96|6870.96|6876.4|6876.4|6870.02|6870.02|0
1588343100000|2020-05-01 14:25:00|6870.8|6870.8|6883.64|6883.64|6884.02|6884.02|6870.1|6870.1|0
1588343400000|2020-05-01 14:30:00|6883.8|6883.8|6878.63|6878.63|6884.76|6884.76|6871.24|6871.24|0
1588343700000|2020-05-01 14:35:00|6878.79|6878.79|6871.04|6871.04|6880.55|6880.55|6870.23|6870.23|0
1588344000000|2020-05-01 14:40:00|6870.51|6870.51|6868.78|6868.78|6875.56|6875.56|6868.78|6868.78|0
1588344300000|2020-05-01 14:45:00|6868.7|6868.7|6871.89|6871.89|6873.82|6873.82|6867.44|6867.44|0
1588344600000|2020-05-01 14:50:00|6871.71|6871.71|6862.38|6862.38|6871.71|6871.71|6862.12|6862.12|0
1588344900000|2020-05-01 14:55:00|6862.54|6862.54|6866.71|6866.71|6870.55|6870.55|6862.54|6862.54|0
1588345200000|2020-05-01 15:00:00|6867.13|6867.13|6865.52|6865.52|6869.09|6869.09|6863.97|6863.97|0
1588345500000|2020-05-01 15:05:00|6865.42|6865.42|6869.73|6869.73|6871.36|6871.36|6863.87|6863.87|0
1588345800000|2020-05-01 15:10:00|6869.54|6869.54|6840.41|6840.41|6869.54|6869.54|6839.03|6839.03|0
1588346100000|2020-05-01 15:15:00|6840.33|6840.33|6836.42|6836.42|6845.66|6845.66|6836.32|6836.32|0
1588346400000|2020-05-01 15:20:00|6836.59|6836.59|6833.68|6833.68|6841.13|6841.13|6826.58|6826.58|0
1588346700000|2020-05-01 15:25:00|6832.7|6832.7|6843.82|6843.82|6850.93|6850.93|6831.35|6831.35|0
1588576500000|2020-05-04 07:15:00|6782.05|6782.05|6787.3|6787.3|6794.32|6794.32|6777.41|6777.41|0
1588576800000|2020-05-04 07:20:00|6787.4|6787.4|6789.54|6789.54|6791.31|6791.31|6770.63|6770.63|0
1588577100000|2020-05-04 07:25:00|6790|6790|6795.23|6795.23|6801.31|6801.31|6786.41|6786.41|0
1588577400000|2020-05-04 07:30:00|6794.84|6794.84|6812.71|6812.71|6813.01|6813.01|6794.84|6794.84|0
1588577700000|2020-05-04 07:35:00|6815.6|6815.6|6826.04|6826.04|6828.74|6828.74|6812.7|6812.7|0
1588578000000|2020-05-04 07:40:00|6828|6828|6861.54|6861.54|6866.33|6866.33|6828|6828|0
1588578300000|2020-05-04 07:45:00|6862.15|6862.15|6866.71|6866.71|6868.4|6868.4|6857.16|6857.16|0
1588578600000|2020-05-04 07:50:00|6866.47|6866.47|6864.07|6864.07|6870.86|6870.86|6860.54|6860.54|0
1588578900000|2020-05-04 07:55:00|6862.84|6862.84|6854.24|6854.24|6871.44|6871.44|6854.09|6854.09|0
1588579200000|2020-05-04 08:00:00|6855.54|6855.54|6862|6862|6865.37|6865.37|6848.9|6848.9|0
1588579500000|2020-05-04 08:05:00|6862.96|6862.96|6852.06|6852.06|6867.3|6867.3|6847.81|6847.81|0
1588579800000|2020-05-04 08:10:00|6852.3|6852.3|6851.33|6851.33|6856.46|6856.46|6844.93|6844.93|0
1588580100000|2020-05-04 08:15:00|6851.29|6851.29|6847.2|6847.2|6855.62|6855.62|6846.57|6846.57|0
1588580400000|2020-05-04 08:20:00|6846.24|6846.24|6843.78|6843.78|6852.09|6852.09|6841.58|6841.58|0
1588580700000|2020-05-04 08:25:00|6843.7|6843.7|6853.68|6853.68|6855.72|6855.72|6843.7|6843.7|0
1588581000000|2020-05-04 08:30:00|6853.5|6853.5|6841.04|6841.04|6854.22|6854.22|6837.75|6837.75|0
1588581300000|2020-05-04 08:35:00|6844.88|6844.88|6849.92|6849.92|6849.92|6849.92|6839.77|6839.77|0
1588581600000|2020-05-04 08:40:00|6850.34|6850.34|6859.8|6859.8|6861.83|6861.83|6850.34|6850.34|0
1588581900000|2020-05-04 08:45:00|6858.82|6858.82|6864.97|6864.97|6870.92|6870.92|6858.82|6858.82|0
1588582200000|2020-05-04 08:50:00|6864.42|6864.42|6851.89|6851.89|6864.79|6864.79|6849.09|6849.09|0
1588582500000|2020-05-04 08:55:00|6851.85|6851.85|6856.86|6856.86|6859.81|6859.81|6848.51|6848.51|0
1588582800000|2020-05-04 09:00:00|6856.16|6856.16|6842.89|6842.89|6856.16|6856.16|6836.33|6836.33|0
1588583100000|2020-05-04 09:05:00|6843.12|6843.12|6850.26|6850.26|6850.26|6850.26|6841.9|6841.9|0
1588583400000|2020-05-04 09:10:00|6850.15|6850.15|6848.93|6848.93|6858.01|6858.01|6848.93|6848.93|0
1588583700000|2020-05-04 09:15:00|6847.97|6847.97|6843.57|6843.57|6847.97|6847.97|6841.92|6841.92|0
1588584000000|2020-05-04 09:20:00|6844.53|6844.53|6834.76|6834.76|6849.79|6849.79|6831.87|6831.87|0
1588584300000|2020-05-04 09:25:00|6834.67|6834.67|6832.45|6832.45|6834.67|6834.67|6826.97|6826.97|0
1588584600000|2020-05-04 09:30:00|6834.37|6834.37|6832.75|6832.75|6838.88|6838.88|6828.35|6828.35|0
1588584900000|2020-05-04 09:35:00|6831.79|6831.79|6833.57|6833.57|6844.23|6844.23|6830.47|6830.47|0
1588585200000|2020-05-04 09:40:00|6833.31|6833.31|6834.45|6834.45|6836.77|6836.77|6832.03|6832.03|0
1588585500000|2020-05-04 09:45:00|6834.77|6834.77|6840.63|6840.63|6842.01|6842.01|6827.42|6827.42|0
1588585800000|2020-05-04 09:50:00|6840.45|6840.45|6839.68|6839.68|6849.38|6849.38|6839.29|6839.29|0
1588586100000|2020-05-04 09:55:00|6839.26|6839.26|6836.54|6836.54|6840.45|6840.45|6831.73|6831.73|0
1588586400000|2020-05-04 10:00:00|6837.03|6837.03|6828.99|6828.99|6840.2|6840.2|6826.93|6826.93|0
1588586700000|2020-05-04 10:05:00|6828.84|6828.84|6836.09|6836.09|6839.44|6839.44|6828.84|6828.84|0
1588587000000|2020-05-04 10:10:00|6835.94|6835.94|6840.27|6840.27|6840.52|6840.52|6835.26|6835.26|0
1588587300000|2020-05-04 10:15:00|6840.65|6840.65|6844.6|6844.6|6844.6|6844.6|6836.26|6836.26|0
1588587600000|2020-05-04 10:20:00|6844.51|6844.51|6824.82|6824.82|6844.51|6844.51|6824.82|6824.82|0
1588587900000|2020-05-04 10:25:00|6825|6825|6812.83|6812.83|6826.51|6826.51|6808.56|6808.56|0
1588588200000|2020-05-04 10:30:00|6813.06|6813.06|6809.65|6809.65|6823.72|6823.72|6809.65|6809.65|0
1588588500000|2020-05-04 10:35:00|6809.27|6809.27|6805.91|6805.91|6809.91|6809.91|6805.9|6805.9|0
1588588800000|2020-05-04 10:40:00|6804.95|6804.95|6806.83|6806.83|6810.67|6810.67|6801.95|6801.95|0
1588589100000|2020-05-04 10:45:00|6806.67|6806.67|6809.88|6809.88|6809.88|6809.88|6801.63|6801.63|0
1588589400000|2020-05-04 10:50:00|6809.71|6809.71|6803.62|6803.62|6812.44|6812.44|6803.62|6803.62|0
1588589700000|2020-05-04 10:55:00|6803.35|6803.35|6800.37|6800.37|6804.55|6804.55|6797.26|6797.26|0
1588590000000|2020-05-04 11:00:00|6800.33|6800.33|6800.19|6800.19|6802.28|6802.28|6797.02|6797.02|0
1588590300000|2020-05-04 11:05:00|6800.28|6800.28|6784.86|6784.86|6806.88|6806.88|6783.43|6783.43|0
1588590600000|2020-05-04 11:10:00|6785.82|6785.82|6785.65|6785.65|6786.41|6786.41|6781.29|6781.29|0
1588590900000|2020-05-04 11:15:00|6785.57|6785.57|6784.21|6784.21|6790.32|6790.32|6779.55|6779.55|0
1588591200000|2020-05-04 11:20:00|6783.66|6783.66|6777.49|6777.49|6785.2|6785.2|6777.49|6777.49|0
1588591500000|2020-05-04 11:25:00|6777.25|6777.25|6778.01|6778.01|6782.19|6782.19|6774.92|6774.92|0
1588591800000|2020-05-04 11:30:00|6778.1|6778.1|6771.56|6771.56|6781.54|6781.54|6771.56|6771.56|0
1588592100000|2020-05-04 11:35:00|6771.41|6771.41|6771.12|6771.12|6776.41|6776.41|6765.13|6765.13|0
1588592400000|2020-05-04 11:40:00|6771.61|6771.61|6770.69|6770.69|6775.24|6775.24|6770.69|6770.69|0
1588592700000|2020-05-04 11:45:00|6770.2|6770.2|6776.08|6776.08|6778.06|6778.06|6770.16|6770.16|0
1588593000000|2020-05-04 11:50:00|6776.16|6776.16|6786|6786|6786.07|6786.07|6771.88|6771.88|0
1588593300000|2020-05-04 11:55:00|6785.76|6785.76|6787.19|6787.19|6791.2|6791.2|6785.76|6785.76|0
1588593600000|2020-05-04 12:00:00|6786.91|6786.91|6777.1|6777.1|6786.91|6786.91|6775.47|6775.47|0
1588593900000|2020-05-04 12:05:00|6778.06|6778.06|6789.2|6789.2|6789.34|6789.34|6776.37|6776.37|0
1588594200000|2020-05-04 12:10:00|6789.12|6789.12|6801.14|6801.14|6802.43|6802.43|6788.65|6788.65|0
1588594500000|2020-05-04 12:15:00|6800.18|6800.18|6794.32|6794.32|6801.61|6801.61|6793.46|6793.46|0
1588594800000|2020-05-04 12:20:00|6794.25|6794.25|6796.6|6796.6|6799.26|6799.26|6790.56|6790.56|0
1588595100000|2020-05-04 12:25:00|6796.88|6796.88|6799.24|6799.24|6801.12|6801.12|6795.38|6795.38|0
1588595400000|2020-05-04 12:30:00|6799.13|6799.13|6798.33|6798.33|6802.64|6802.64|6795.71|6795.71|0
1588595700000|2020-05-04 12:35:00|6797.37|6797.37|6789.22|6789.22|6797.38|6797.38|6785.38|6785.38|0
1588596000000|2020-05-04 12:40:00|6790.18|6790.18|6799.4|6799.4|6799.98|6799.98|6790.18|6790.18|0
1588596300000|2020-05-04 12:45:00|6799.49|6799.49|6788.51|6788.51|6801.58|6801.58|6788.23|6788.23|0
1588596600000|2020-05-04 12:50:00|6788.85|6788.85|6784.69|6784.69|6789.65|6789.65|6781.42|6781.42|0
1588596900000|2020-05-04 12:55:00|6784.44|6784.44|6787.82|6787.82|6789.74|6789.74|6783.71|6783.71|0
1588597200000|2020-05-04 13:00:00|6788.78|6788.78|6774.43|6774.43|6792.41|6792.41|6772.67|6772.67|0
1588597500000|2020-05-04 13:05:00|6774.22|6774.22|6771.02|6771.02|6782.62|6782.62|6770.04|6770.04|0
1588597800000|2020-05-04 13:10:00|6770.94|6770.94|6788.39|6788.39|6788.39|6788.39|6770.41|6770.41|0
1588598100000|2020-05-04 13:15:00|6787.43|6787.43|6776.15|6776.15|6787.71|6787.71|6776.15|6776.15|0
1588598400000|2020-05-04 13:20:00|6775.97|6775.97|6782.51|6782.51|6785.32|6785.32|6775.97|6775.97|0
1588598700000|2020-05-04 13:25:00|6782.79|6782.79|6778.84|6778.84|6787.48|6787.48|6777.63|6777.63|0
1588599000000|2020-05-04 13:30:00|6778.99|6778.99|6770.83|6770.83|6783.3|6783.3|6764.79|6764.79|0
1588599300000|2020-05-04 13:35:00|6770.37|6770.37|6761.64|6761.64|6770.96|6770.96|6758.08|6758.08|0
1588599600000|2020-05-04 13:40:00|6761.24|6761.24|6770.04|6770.04|6773.93|6773.93|6759.14|6759.14|0
1588599900000|2020-05-04 13:45:00|6770.18|6770.18|6778.23|6778.23|6780.02|6780.02|6769.08|6769.08|0
1588600200000|2020-05-04 13:50:00|6778.3|6778.3|6785.7|6785.7|6788.39|6788.39|6775.33|6775.33|0
1588600500000|2020-05-04 13:55:00|6785.94|6785.94|6775.76|6775.76|6785.94|6785.94|6775.76|6775.76|0
1588600800000|2020-05-04 14:00:00|6775.27|6775.27|6789.77|6789.77|6790.91|6790.91|6771.4|6771.4|0
1588601100000|2020-05-04 14:05:00|6790.73|6790.73|6783.44|6783.44|6794.54|6794.54|6783.44|6783.44|0
1588601400000|2020-05-04 14:10:00|6783.67|6783.67|6785.29|6785.29|6786.5|6786.5|6778.86|6778.86|0
1588601700000|2020-05-04 14:15:00|6785.2|6785.2|6784.29|6784.29|6792.57|6792.57|6782.34|6782.34|0
1588602000000|2020-05-04 14:20:00|6784.48|6784.48|6762.32|6762.32|6784.48|6784.48|6762.32|6762.32|0
1588602300000|2020-05-04 14:25:00|6762.08|6762.08|6771.44|6771.44|6773.26|6773.26|6758.09|6758.09|0
1588602600000|2020-05-04 14:30:00|6771.26|6771.26|6769.56|6769.56|6772.2|6772.2|6765.88|6765.88|0
1588602900000|2020-05-04 14:35:00|6769.61|6769.61|6780.93|6780.93|6780.96|6780.96|6769.61|6769.61|0
1588603200000|2020-05-04 14:40:00|6781.2|6781.2|6776.42|6776.42|6782.33|6782.33|6770.19|6770.19|0
1588603500000|2020-05-04 14:45:00|6776.65|6776.65|6776.53|6776.53|6785.69|6785.69|6771.29|6771.29|0
1588603800000|2020-05-04 14:50:00|6776.78|6776.78|6780.31|6780.31|6786.36|6786.36|6771.74|6771.74|0
1588604100000|2020-05-04 14:55:00|6779.35|6779.35|6773.72|6773.72|6781.25|6781.25|6773.45|6773.45|0
1588604400000|2020-05-04 15:00:00|6773.81|6773.81|6779.66|6779.66|6780.95|6780.95|6770.84|6770.84|0
1588604700000|2020-05-04 15:05:00|6779.42|6779.42|6776.29|6776.29|6789.73|6789.73|6775.71|6775.71|0
1588605000000|2020-05-04 15:10:00|6777.25|6777.25|6770.69|6770.69|6789.92|6789.92|6769.28|6769.28|0
1588605300000|2020-05-04 15:15:00|6771.65|6771.65|6775.52|6775.52|6778.02|6778.02|6769.78|6769.78|0
1588605600000|2020-05-04 15:20:00|6775.67|6775.67|6772.73|6772.73|6775.67|6775.67|6761.18|6761.18|0
1588605900000|2020-05-04 15:25:00|6772.82|6772.82|6749.76|6749.76|6772.82|6772.82|6748.01|6748.01|0
1588662900000|2020-05-05 07:15:00|6831.97|6831.97|6838.01|6838.01|6846.21|6846.21|6831.49|6831.49|0
1588663200000|2020-05-05 07:20:00|6837.76|6837.76|6837.21|6837.21|6849.13|6849.13|6836.43|6836.43|0
1588663500000|2020-05-05 07:25:00|6836.79|6836.79|6828.45|6828.45|6836.79|6836.79|6816.86|6816.86|0
1588663800000|2020-05-05 07:30:00|6828.87|6828.87|6839.6|6839.6|6841.64|6841.64|6821.89|6821.89|0
1588664100000|2020-05-05 07:35:00|6840.05|6840.05|6826.28|6826.28|6840.93|6840.93|6825.88|6825.88|0
1588664400000|2020-05-05 07:40:00|6827.24|6827.24|6829.99|6829.99|6835.96|6835.96|6827.24|6827.24|0
1588664700000|2020-05-05 07:45:00|6830.38|6830.38|6819.73|6819.73|6837.56|6837.56|6819.08|6819.08|0
1588665000000|2020-05-05 07:50:00|6818.77|6818.77|6812.81|6812.81|6821.05|6821.05|6812.81|6812.81|0
1588665300000|2020-05-05 07:55:00|6812.36|6812.36|6814.9|6814.9|6816.41|6816.41|6808.71|6808.71|0
1588665600000|2020-05-05 08:00:00|6814.59|6814.59|6818.21|6818.21|6819.32|6819.32|6809.04|6809.04|0
1588665900000|2020-05-05 08:05:00|6818.32|6818.32|6833.27|6833.27|6833.27|6833.27|6814.5|6814.5|0
1588666200000|2020-05-05 08:10:00|6833.29|6833.29|6821.77|6821.77|6840.22|6840.22|6821.77|6821.77|0
1588666500000|2020-05-05 08:15:00|6819.85|6819.85|6804.12|6804.12|6820.81|6820.81|6796.73|6796.73|0
1588666800000|2020-05-05 08:20:00|6801.69|6801.69|6828.44|6828.44|6831.27|6831.27|6800.17|6800.17|0
1588667100000|2020-05-05 08:25:00|6828.64|6828.64|6832.34|6832.34|6834.45|6834.45|6826.6|6826.6|0
1588667400000|2020-05-05 08:30:00|6831.38|6831.38|6815.02|6815.02|6832.18|6832.18|6810.95|6810.95|0
1588667700000|2020-05-05 08:35:00|6815.1|6815.1|6815.11|6815.11|6817.34|6817.34|6806.84|6806.84|0
1588668000000|2020-05-05 08:40:00|6813.89|6813.89|6802.56|6802.56|6814.65|6814.65|6789.4|6789.4|0
1588668300000|2020-05-05 08:45:00|6803.3|6803.3|6786.52|6786.52|6804.67|6804.67|6786.52|6786.52|0
1588668600000|2020-05-05 08:50:00|6786.9|6786.9|6780.97|6780.97|6789.27|6789.27|6780.01|6780.01|0
1588668900000|2020-05-05 08:55:00|6781.12|6781.12|6762.73|6762.73|6784.79|6784.79|6761.26|6761.26|0
1588669200000|2020-05-05 09:00:00|6762.48|6762.48|6768.02|6768.02|6779.27|6779.27|6758.73|6758.73|0
1588669500000|2020-05-05 09:05:00|6767.06|6767.06|6788.28|6788.28|6788.42|6788.42|6767.06|6767.06|0
1588669800000|2020-05-05 09:10:00|6788.64|6788.64|6789.64|6789.64|6791.78|6791.78|6787.35|6787.35|0
1588670100000|2020-05-05 09:15:00|6788.68|6788.68|6804.89|6804.89|6804.89|6804.89|6788.47|6788.47|0
1588670400000|2020-05-05 09:20:00|6805.72|6805.72|6796.79|6796.79|6810.52|6810.52|6795.99|6795.99|0
1588670700000|2020-05-05 09:25:00|6796.49|6796.49|6795.6|6795.6|6801.57|6801.57|6790.98|6790.98|0
1588671000000|2020-05-05 09:30:00|6795.74|6795.74|6786|6786|6796.02|6796.02|6784.71|6784.71|0
1588671300000|2020-05-05 09:35:00|6786.71|6786.71|6786.51|6786.51|6789.06|6789.06|6779.38|6779.38|0
1588671600000|2020-05-05 09:40:00|6786.61|6786.61|6795.43|6795.43|6795.47|6795.47|6786.61|6786.61|0
1588671900000|2020-05-05 09:45:00|6793.51|6793.51|6804.38|6804.38|6807.29|6807.29|6791.97|6791.97|0
1588672200000|2020-05-05 09:50:00|6804.57|6804.57|6809.59|6809.59|6812.05|6812.05|6803.09|6803.09|0
1588672500000|2020-05-05 09:55:00|6809.7|6809.7|6815.93|6815.93|6815.93|6815.93|6808.75|6808.75|0
1588672800000|2020-05-05 10:00:00|6816.9|6816.9|6823.4|6823.4|6826.31|6826.31|6816.9|6816.9|0
1588673100000|2020-05-05 10:05:00|6822.91|6822.91|6817.17|6817.17|6823.7|6823.7|6815.8|6815.8|0
1588673400000|2020-05-05 10:10:00|6817.41|6817.41|6812.25|6812.25|6826.18|6826.18|6811.96|6811.96|0
1588673700000|2020-05-05 10:15:00|6812.49|6812.49|6803.01|6803.01|6813.04|6813.04|6802.55|6802.55|0
1588674000000|2020-05-05 10:20:00|6803.37|6803.37|6801.43|6801.43|6809.75|6809.75|6801.43|6801.43|0
1588674300000|2020-05-05 10:25:00|6801.57|6801.57|6796.06|6796.06|6805.75|6805.75|6794.81|6794.81|0
1588674600000|2020-05-05 10:30:00|6795.81|6795.81|6794.13|6794.13|6795.81|6795.81|6784.14|6784.14|0
1588674900000|2020-05-05 10:35:00|6794.24|6794.24|6793.47|6793.47|6794.32|6794.32|6787.09|6787.09|0
1588675200000|2020-05-05 10:40:00|6793.71|6793.71|6788.83|6788.83|6797.13|6797.13|6788.83|6788.83|0
1588675500000|2020-05-05 10:45:00|6788.09|6788.09|6783.66|6783.66|6790.02|6790.02|6783.3|6783.3|0
1588675800000|2020-05-05 10:50:00|6784.36|6784.36|6791.76|6791.76|6794.29|6794.29|6784.36|6784.36|0
1588676100000|2020-05-05 10:55:00|6791.92|6791.92|6794.19|6794.19|6795.2|6795.2|6787.99|6787.99|0
1588676400000|2020-05-05 11:00:00|6794.08|6794.08|6792.96|6792.96|6804.75|6804.75|6792.49|6792.49|0
1588676700000|2020-05-05 11:05:00|6793.92|6793.92|6790.43|6790.43|6795.67|6795.67|6788.3|6788.3|0
1588677000000|2020-05-05 11:10:00|6790.59|6790.59|6790.2|6790.2|6792.03|6792.03|6785.14|6785.14|0
1588677300000|2020-05-05 11:15:00|6790.38|6790.38|6781.52|6781.52|6790.76|6790.76|6779.6|6779.6|0
1588677600000|2020-05-05 11:20:00|6781.93|6781.93|6776.54|6776.54|6784.8|6784.8|6774.22|6774.22|0
1588677900000|2020-05-05 11:25:00|6776.97|6776.97|6773.38|6773.38|6777.67|6777.67|6773.12|6773.12|0
1588678200000|2020-05-05 11:30:00|6774.92|6774.92|6773.54|6773.54|6778.83|6778.83|6771.49|6771.49|0
1588678500000|2020-05-05 11:35:00|6772.58|6772.58|6768.72|6768.72|6774.72|6774.72|6767.77|6767.77|0
1588678800000|2020-05-05 11:40:00|6768.9|6768.9|6769.49|6769.49|6770.19|6770.19|6762.95|6762.95|0
1588679100000|2020-05-05 11:45:00|6769.77|6769.77|6777.56|6777.56|6777.56|6777.56|6766.72|6766.72|0
1588679400000|2020-05-05 11:50:00|6777.8|6777.8|6778.54|6778.54|6783.51|6783.51|6777.56|6777.56|0
1588679700000|2020-05-05 11:55:00|6777.58|6777.58|6770.79|6770.79|6778.54|6778.54|6770.76|6770.76|0
1588680000000|2020-05-05 12:00:00|6770.65|6770.65|6782.55|6782.55|6783.91|6783.91|6768.72|6768.72|0
1588680300000|2020-05-05 12:05:00|6782.72|6782.72|6800.28|6800.28|6801.97|6801.97|6782.72|6782.72|0
1588680600000|2020-05-05 12:10:00|6800.11|6800.11|6806.9|6806.9|6807.66|6807.66|6799.78|6799.78|0
1588680900000|2020-05-05 12:15:00|6806.66|6806.66|6803.27|6803.27|6808.68|6808.68|6800.23|6800.23|0
1588681200000|2020-05-05 12:20:00|6803.55|6803.55|6804.34|6804.34|6806.81|6806.81|6802.27|6802.27|0
1588681500000|2020-05-05 12:25:00|6804.06|6804.06|6803.44|6803.44|6809.21|6809.21|6801.19|6801.19|0
1588681800000|2020-05-05 12:30:00|6803.58|6803.58|6802.06|6802.06|6803.58|6803.58|6796.58|6796.58|0
1588682100000|2020-05-05 12:35:00|6800.61|6800.61|6807.98|6807.98|6807.98|6807.98|6793.29|6793.29|0
1588682400000|2020-05-05 12:40:00|6807.82|6807.82|6814.6|6814.6|6820.52|6820.52|6807.66|6807.66|0
1588682700000|2020-05-05 12:45:00|6814.84|6814.84|6815.78|6815.78|6815.78|6815.78|6811.19|6811.19|0
1588683000000|2020-05-05 12:50:00|6816.09|6816.09|6812.17|6812.17|6817.7|6817.7|6809.32|6809.32|0
1588683300000|2020-05-05 12:55:00|6812.39|6812.39|6808.07|6808.07|6812.74|6812.74|6808.07|6808.07|0
1588683600000|2020-05-05 13:00:00|6809.03|6809.03|6809.14|6809.14|6809.68|6809.68|6804.87|6804.87|0
1588683900000|2020-05-05 13:05:00|6809.04|6809.04|6819.93|6819.93|6819.93|6819.93|6809.04|6809.04|0
1588684200000|2020-05-05 13:10:00|6819.79|6819.79|6821.8|6821.8|6822.05|6822.05|6815.09|6815.09|0
1588684500000|2020-05-05 13:15:00|6821.98|6821.98|6821.26|6821.26|6828.61|6828.61|6819.23|6819.23|0
1588684800000|2020-05-05 13:20:00|6820.84|6820.84|6823.37|6823.37|6823.98|6823.98|6818.4|6818.4|0
1588685100000|2020-05-05 13:25:00|6823.55|6823.55|6823.5|6823.5|6828.56|6828.56|6821.65|6821.65|0
1588685400000|2020-05-05 13:30:00|6823.78|6823.78|6821.47|6821.47|6824.75|6824.75|6809.97|6809.97|0
1588685700000|2020-05-05 13:35:00|6820.91|6820.91|6815.01|6815.01|6820.91|6820.91|6811.73|6811.73|0
1588686000000|2020-05-05 13:40:00|6814.8|6814.8|6808.31|6808.31|6820.51|6820.51|6808.31|6808.31|0
1588686300000|2020-05-05 13:45:00|6808.4|6808.4|6813.94|6813.94|6816|6816|6802.68|6802.68|0
1588686600000|2020-05-05 13:50:00|6814.03|6814.03|6814.96|6814.96|6825.64|6825.64|6814.03|6814.03|0
1588686900000|2020-05-05 13:55:00|6815.92|6815.92|6820.38|6820.38|6820.38|6820.38|6813.71|6813.71|0
1588687200000|2020-05-05 14:00:00|6820.14|6820.14|6815.77|6815.77|6821.26|6821.26|6815.05|6815.05|0
1588687500000|2020-05-05 14:05:00|6815.68|6815.68|6814.03|6814.03|6817.53|6817.53|6808.61|6808.61|0
1588687800000|2020-05-05 14:10:00|6813.07|6813.07|6808.07|6808.07|6816.2|6816.2|6807.09|6807.09|0
1588688100000|2020-05-05 14:15:00|6807.11|6807.11|6814.79|6814.79|6817.65|6817.65|6806.78|6806.78|0
1588688400000|2020-05-05 14:20:00|6815.04|6815.04|6817.38|6817.38|6822.9|6822.9|6813.83|6813.83|0
1588688700000|2020-05-05 14:25:00|6817.52|6817.52|6804.08|6804.08|6817.52|6817.52|6800.95|6800.95|0
1588689000000|2020-05-05 14:30:00|6804.19|6804.19|6810.03|6810.03|6810.99|6810.99|6802.92|6802.92|0
1588689300000|2020-05-05 14:35:00|6809.07|6809.07|6806.44|6806.44|6811.07|6811.07|6804.27|6804.27|0
1588689600000|2020-05-05 14:40:00|6806.53|6806.53|6802.51|6802.51|6806.94|6806.94|6793.71|6793.71|0
1588689900000|2020-05-05 14:45:00|6801.55|6801.55|6798.32|6798.32|6803.5|6803.5|6795.29|6795.29|0
1588690200000|2020-05-05 14:50:00|6798.29|6798.29|6816.99|6816.99|6819.66|6819.66|6794.1|6794.1|0
1588690500000|2020-05-05 14:55:00|6817.27|6817.27|6819.29|6819.29|6827.74|6827.74|6816.85|6816.85|0
1588690800000|2020-05-05 15:00:00|6819.53|6819.53|6838.77|6838.77|6839.53|6839.53|6817.39|6817.39|0
1588691100000|2020-05-05 15:05:00|6837.81|6837.81|6843.22|6843.22|6845.72|6845.72|6831.16|6831.16|0
1588691400000|2020-05-05 15:10:00|6844.18|6844.18|6837.62|6837.62|6847.61|6847.61|6832.64|6832.64|0
1588691700000|2020-05-05 15:15:00|6838.58|6838.58|6833.5|6833.5|6839|6839|6820.33|6820.33|0
1588692000000|2020-05-05 15:20:00|6833.74|6833.74|6851.18|6851.18|6851.18|6851.18|6831.96|6831.96|0
1588692300000|2020-05-05 15:25:00|6851.26|6851.26|6855.28|6855.28|6859.19|6859.19|6844.86|6844.86|0
1588749300000|2020-05-06 07:15:00|6812.93|6812.93|6819.64|6819.64|6819.64|6819.64|6807.44|6807.44|0
1588749600000|2020-05-06 07:20:00|6818.9|6818.9|6819.84|6819.84|6823.67|6823.67|6811.21|6811.21|0
1588749900000|2020-05-06 07:25:00|6820.73|6820.73|6824.43|6824.43|6828.55|6828.55|6820.46|6820.46|0
1588750200000|2020-05-06 07:30:00|6824.15|6824.15|6812.74|6812.74|6824.42|6824.42|6807.14|6807.14|0
1588750500000|2020-05-06 07:35:00|6812.04|6812.04|6819.26|6819.26|6821.03|6821.03|6807.32|6807.32|0
1588750800000|2020-05-06 07:40:00|6819.44|6819.44|6817.78|6817.78|6829.34|6829.34|6815.81|6815.81|0
1588751100000|2020-05-06 07:45:00|6818.34|6818.34|6839.81|6839.81|6839.81|6839.81|6818.14|6818.14|0
1588751400000|2020-05-06 07:50:00|6840.09|6840.09|6825.57|6825.57|6840.7|6840.7|6824.36|6824.36|0
1588751700000|2020-05-06 07:55:00|6826.54|6826.54|6813.85|6813.85|6826.87|6826.87|6813.16|6813.16|0
1588752000000|2020-05-06 08:00:00|6811.93|6811.93|6824.28|6824.28|6824.84|6824.84|6807.97|6807.97|0
1588752300000|2020-05-06 08:05:00|6824.64|6824.64|6822.91|6822.91|6828.75|6828.75|6815.36|6815.36|0
1588752600000|2020-05-06 08:10:00|6823|6823|6810.81|6810.81|6823.68|6823.68|6807.29|6807.29|0
1588752900000|2020-05-06 08:15:00|6811.09|6811.09|6814.11|6814.11|6814.78|6814.78|6809.92|6809.92|0
1588753200000|2020-05-06 08:20:00|6814.36|6814.36|6824.07|6824.07|6826.48|6826.48|6814.36|6814.36|0
1588753500000|2020-05-06 08:25:00|6823.1|6823.1|6815.7|6815.7|6823.1|6823.1|6814.96|6814.96|0
1588753800000|2020-05-06 08:30:00|6815.24|6815.24|6824.06|6824.06|6824.06|6824.06|6810.78|6810.78|0
1588754100000|2020-05-06 08:35:00|6824.8|6824.8|6829.6|6829.6|6839.76|6839.76|6824.8|6824.8|0
1588754400000|2020-05-06 08:40:00|6829.06|6829.06|6821.23|6821.23|6829.06|6829.06|6815.52|6815.52|0
1588754700000|2020-05-06 08:45:00|6821.62|6821.62|6822.19|6822.19|6827.25|6827.25|6817.41|6817.41|0
1588755000000|2020-05-06 08:50:00|6823.03|6823.03|6814.71|6814.71|6823.4|6823.4|6812.99|6812.99|0
1588755300000|2020-05-06 08:55:00|6815.42|6815.42|6822.12|6822.12|6825.59|6825.59|6815.01|6815.01|0
1588755600000|2020-05-06 09:00:00|6823.08|6823.08|6811.13|6811.13|6823.67|6823.67|6810.57|6810.57|0
1588755900000|2020-05-06 09:05:00|6811.48|6811.48|6810.55|6810.55|6812.91|6812.91|6807.1|6807.1|0
1588756200000|2020-05-06 09:10:00|6810.64|6810.64|6811.79|6811.79|6817.37|6817.37|6807.74|6807.74|0
1588756500000|2020-05-06 09:15:00|6810.83|6810.83|6815.64|6815.64|6816.76|6816.76|6810.05|6810.05|0
1588756800000|2020-05-06 09:20:00|6815.22|6815.22|6817.76|6817.76|6818.66|6818.66|6810.53|6810.53|0
1588757100000|2020-05-06 09:25:00|6817.34|6817.34|6821.36|6821.36|6821.36|6821.36|6813.57|6813.57|0
1588757400000|2020-05-06 09:30:00|6821.68|6821.68|6824.43|6824.43|6828.13|6828.13|6820.56|6820.56|0
1588757700000|2020-05-06 09:35:00|6824.66|6824.66|6824.83|6824.83|6826.4|6826.4|6822.7|6822.7|0
1588758000000|2020-05-06 09:40:00|6825.79|6825.79|6825.05|6825.05|6828.09|6828.09|6822|6822|0
1588758300000|2020-05-06 09:45:00|6824.99|6824.99|6824.67|6824.67|6826.64|6826.64|6824.52|6824.52|0
1588758600000|2020-05-06 09:50:00|6824.61|6824.61|6830.9|6830.9|6832.79|6832.79|6824.61|6824.61|0
1588758900000|2020-05-06 09:55:00|6831.17|6831.17|6839.82|6839.82|6840.24|6840.24|6829.95|6829.95|0
1588759200000|2020-05-06 10:00:00|6840.78|6840.78|6836.98|6836.98|6841.94|6841.94|6835.48|6835.48|0
1588759500000|2020-05-06 10:05:00|6837.94|6837.94|6838.3|6838.3|6844.33|6844.33|6836.56|6836.56|0
1588759800000|2020-05-06 10:10:00|6838.19|6838.19|6839.16|6839.16|6841.57|6841.57|6836.53|6836.53|0
1588760100000|2020-05-06 10:15:00|6838.84|6838.84|6838.47|6838.47|6841.21|6841.21|6837.13|6837.13|0
1588760400000|2020-05-06 10:20:00|6838.19|6838.19|6835.12|6835.12|6839.43|6839.43|6833|6833|0
1588760700000|2020-05-06 10:25:00|6834.76|6834.76|6841.89|6841.89|6842.52|6842.52|6834.29|6834.29|0
1588761000000|2020-05-06 10:30:00|6842.05|6842.05|6840.87|6840.87|6843.52|6843.52|6838.8|6838.8|0
1588761300000|2020-05-06 10:35:00|6840.69|6840.69|6851.22|6851.22|6854.25|6854.25|6840.04|6840.04|0
1588761600000|2020-05-06 10:40:00|6851.04|6851.04|6845.36|6845.36|6851.36|6851.36|6843.46|6843.46|0
1588761900000|2020-05-06 10:45:00|6845.27|6845.27|6843.13|6843.13|6845.71|6845.71|6838.8|6838.8|0
1588762200000|2020-05-06 10:50:00|6843.05|6843.05|6839.5|6839.5|6843.05|6843.05|6833.04|6833.04|0
1588762500000|2020-05-06 10:55:00|6839.75|6839.75|6838.45|6838.45|6839.84|6839.84|6834.65|6834.65|0
1588762800000|2020-05-06 11:00:00|6839.79|6839.79|6838.33|6838.33|6842.26|6842.26|6837.63|6837.63|0
1588763100000|2020-05-06 11:05:00|6838.19|6838.19|6831.54|6831.54|6838.19|6838.19|6830.89|6830.89|0
1588763400000|2020-05-06 11:10:00|6830.58|6830.58|6838.22|6838.22|6838.22|6838.22|6830.41|6830.41|0
1588763700000|2020-05-06 11:15:00|6838.03|6838.03|6843.24|6843.24|6846.42|6846.42|6838.03|6838.03|0
1588764000000|2020-05-06 11:20:00|6842.81|6842.81|6842.5|6842.5|6845.5|6845.5|6840.86|6840.86|0
1588764300000|2020-05-06 11:25:00|6842.58|6842.58|6845.21|6845.21|6845.21|6845.21|6842.48|6842.48|0
1588764600000|2020-05-06 11:30:00|6845.29|6845.29|6846.88|6846.88|6850.67|6850.67|6845.29|6845.29|0
1588764900000|2020-05-06 11:35:00|6846.63|6846.63|6843.64|6843.64|6847.12|6847.12|6843.08|6843.08|0
1588765200000|2020-05-06 11:40:00|6843.36|6843.36|6841.17|6841.17|6845.07|6845.07|6840.75|6840.75|0
1588765500000|2020-05-06 11:45:00|6840.93|6840.93|6844.16|6844.16|6844.94|6844.94|6840.62|6840.62|0
1588765800000|2020-05-06 11:50:00|6845.12|6845.12|6845.53|6845.53|6850.11|6850.11|6844.52|6844.52|0
1588766100000|2020-05-06 11:55:00|6845.69|6845.69|6839.47|6839.47|6848.77|6848.77|6839.09|6839.09|0
1588766400000|2020-05-06 12:00:00|6839.29|6839.29|6840.56|6840.56|6845.73|6845.73|6838.41|6838.41|0
1588766700000|2020-05-06 12:05:00|6839.83|6839.83|6846.32|6846.32|6846.32|6846.32|6838.96|6838.96|0
1588767000000|2020-05-06 12:10:00|6846.17|6846.17|6845.47|6845.47|6849.64|6849.64|6843.98|6843.98|0
1588767300000|2020-05-06 12:15:00|6845.89|6845.89|6832.17|6832.17|6846.06|6846.06|6830.48|6830.48|0
1588767600000|2020-05-06 12:20:00|6832.93|6832.93|6834.81|6834.81|6837.05|6837.05|6832.29|6832.29|0
1588767900000|2020-05-06 12:25:00|6834.32|6834.32|6828.27|6828.27|6834.91|6834.91|6828.27|6828.27|0
1588768200000|2020-05-06 12:30:00|6828.41|6828.41|6830.88|6830.88|6831.67|6831.67|6827.27|6827.27|0
1588768500000|2020-05-06 12:35:00|6831.13|6831.13|6828.61|6828.61|6833.75|6833.75|6826.31|6826.31|0
1588768800000|2020-05-06 12:40:00|6828.47|6828.47|6823.48|6823.48|6830.31|6830.31|6823.48|6823.48|0
1588769100000|2020-05-06 12:45:00|6823.17|6823.17|6829.1|6829.1|6831.69|6831.69|6823.17|6823.17|0
1588769400000|2020-05-06 12:50:00|6829|6829|6827.58|6827.58|6829.35|6829.35|6822.93|6822.93|0
1588769700000|2020-05-06 12:55:00|6827.66|6827.66|6829.47|6829.47|6832.5|6832.5|6827.48|6827.48|0
1588770000000|2020-05-06 13:00:00|6829.77|6829.77|6840.92|6840.92|6842.14|6842.14|6827.1|6827.1|0
1588770300000|2020-05-06 13:05:00|6841.06|6841.06|6843.71|6843.71|6846.2|6846.2|6840.29|6840.29|0
1588770600000|2020-05-06 13:10:00|6843.4|6843.4|6840.41|6840.41|6843.58|6843.58|6839.26|6839.26|0
1588770900000|2020-05-06 13:15:00|6840.64|6840.64|6835.71|6835.71|6844.75|6844.75|6834.2|6834.2|0
1588771200000|2020-05-06 13:20:00|6835.43|6835.43|6838.92|6838.92|6838.92|6838.92|6829.43|6829.43|0
1588771500000|2020-05-06 13:25:00|6839.2|6839.2|6843.76|6843.76|6844.5|6844.5|6836.14|6836.14|0
1588771800000|2020-05-06 13:30:00|6842.8|6842.8|6832.01|6832.01|6847.01|6847.01|6831.52|6831.52|0
1588772100000|2020-05-06 13:35:00|6832.97|6832.97|6825.49|6825.49|6833.23|6833.23|6821.03|6821.03|0
1588772400000|2020-05-06 13:40:00|6825.68|6825.68|6819.15|6819.15|6835.28|6835.28|6818.5|6818.5|0
1588772700000|2020-05-06 13:45:00|6819.24|6819.24|6830.09|6830.09|6833.74|6833.74|6819.24|6819.24|0
1588773000000|2020-05-06 13:50:00|6829.52|6829.52|6817.31|6817.31|6830.48|6830.48|6817.24|6817.24|0
1588773300000|2020-05-06 13:55:00|6817.21|6817.21|6811.84|6811.84|6820.49|6820.49|6809.87|6809.87|0
1588773600000|2020-05-06 14:00:00|6811.24|6811.24|6797.71|6797.71|6819.76|6819.76|6796.82|6796.82|0
1588773900000|2020-05-06 14:05:00|6797.57|6797.57|6797.92|6797.92|6805.48|6805.48|6792.45|6792.45|0
1588774200000|2020-05-06 14:10:00|6798|6798|6797.32|6797.32|6801.11|6801.11|6793.6|6793.6|0
1588774500000|2020-05-06 14:15:00|6797.41|6797.41|6809.47|6809.47|6818.03|6818.03|6795.03|6795.03|0
1588774800000|2020-05-06 14:20:00|6809.39|6809.39|6813.05|6813.05|6820.45|6820.45|6808.87|6808.87|0
1588775100000|2020-05-06 14:25:00|6813.33|6813.33|6819.4|6819.4|6823.54|6823.54|6812.69|6812.69|0
1588775400000|2020-05-06 14:30:00|6819.61|6819.61|6820.68|6820.68|6822.37|6822.37|6817.59|6817.59|0
1588775700000|2020-05-06 14:35:00|6821.18|6821.18|6811.57|6811.57|6823.54|6823.54|6810.41|6810.41|0
1588776000000|2020-05-06 14:40:00|6810.83|6810.83|6825.78|6825.78|6825.78|6825.78|6810.39|6810.39|0
1588776300000|2020-05-06 14:45:00|6827.02|6827.02|6825.98|6825.98|6835.51|6835.51|6825.7|6825.7|0
1588776600000|2020-05-06 14:50:00|6825.9|6825.9|6816.48|6816.48|6829.45|6829.45|6815.3|6815.3|0
1588776900000|2020-05-06 14:55:00|6816.4|6816.4|6811.15|6811.15|6822.34|6822.34|6809.88|6809.88|0
1588777200000|2020-05-06 15:00:00|6811.07|6811.07|6809.98|6809.98|6817.6|6817.6|6808.05|6808.05|0
1588777500000|2020-05-06 15:05:00|6810.38|6810.38|6811.56|6811.56|6812.5|6812.5|6801.06|6801.06|0
1588777800000|2020-05-06 15:10:00|6811.8|6811.8|6804.08|6804.08|6813.07|6813.07|6803.29|6803.29|0
1588778100000|2020-05-06 15:15:00|6803.92|6803.92|6796.14|6796.14|6807.24|6807.24|6794.35|6794.35|0
1588778400000|2020-05-06 15:20:00|6796.44|6796.44|6781.85|6781.85|6797.65|6797.65|6781.66|6781.66|0
1588778700000|2020-05-06 15:25:00|6781.77|6781.77|6787.46|6787.46|6787.46|6787.46|6776.67|6776.67|0
1588835700000|2020-05-07 07:15:00|6850.84|6850.84|6865.2|6865.2|6867.28|6867.28|6849.11|6849.11|0
1588836000000|2020-05-07 07:20:00|6864.72|6864.72|6858.47|6858.47|6868.59|6868.59|6851.82|6851.82|0
1588836300000|2020-05-07 07:25:00|6858.93|6858.93|6866.79|6866.79|6871.98|6871.98|6858.78|6858.78|0
1588836600000|2020-05-07 07:30:00|6867.85|6867.85|6878.06|6878.06|6878.06|6878.06|6867.69|6867.69|0
1588836900000|2020-05-07 07:35:00|6877.96|6877.96|6880.25|6880.25|6880.84|6880.84|6866.59|6866.59|0
1588837200000|2020-05-07 07:40:00|6880.3|6880.3|6886.76|6886.76|6889.59|6889.59|6876.55|6876.55|0
1588837500000|2020-05-07 07:45:00|6886.61|6886.61|6877.59|6877.59|6888.91|6888.91|6877.38|6877.38|0
1588837800000|2020-05-07 07:50:00|6877.74|6877.74|6890.8|6890.8|6891.57|6891.57|6877.74|6877.74|0
1588838100000|2020-05-07 07:55:00|6891.07|6891.07|6893.81|6893.81|6893.81|6893.81|6881.35|6881.35|0
1588838400000|2020-05-07 08:00:00|6893.58|6893.58|6896.5|6896.5|6899.14|6899.14|6889.37|6889.37|0
1588838700000|2020-05-07 08:05:00|6895.55|6895.55|6897.06|6897.06|6899.96|6899.96|6893.73|6893.73|0
1588839000000|2020-05-07 08:10:00|6897.37|6897.37|6897.04|6897.04|6899.92|6899.92|6892.26|6892.26|0
1588839300000|2020-05-07 08:15:00|6898.94|6898.94|6903.24|6903.24|6908.37|6908.37|6897.64|6897.64|0
1588839600000|2020-05-07 08:20:00|6904.15|6904.15|6902.29|6902.29|6904.37|6904.37|6899.4|6899.4|0
1588839900000|2020-05-07 08:25:00|6903.2|6903.2|6898.55|6898.55|6903.88|6903.88|6893.95|6893.95|0
1588840200000|2020-05-07 08:30:00|6898.47|6898.47|6897.81|6897.81|6904|6904|6895.52|6895.52|0
1588840500000|2020-05-07 08:35:00|6897.35|6897.35|6898.07|6898.07|6903.26|6903.26|6895.26|6895.26|0
1588840800000|2020-05-07 08:40:00|6898.31|6898.31|6894.3|6894.3|6898.93|6898.93|6890.62|6890.62|0
1588841100000|2020-05-07 08:45:00|6894.22|6894.22|6911.09|6911.09|6911.25|6911.25|6891.82|6891.82|0
1588841400000|2020-05-07 08:50:00|6911.24|6911.24|6905.21|6905.21|6911.49|6911.49|6905.21|6905.21|0
1588841700000|2020-05-07 08:55:00|6905.36|6905.36|6907.11|6907.11|6910.91|6910.91|6903.79|6903.79|0
1588842000000|2020-05-07 09:00:00|6907.56|6907.56|6913.04|6913.04|6913.04|6913.04|6907.44|6907.44|0
1588842300000|2020-05-07 09:05:00|6914|6914|6921.76|6921.76|6921.76|6921.76|6912.18|6912.18|0
1588842600000|2020-05-07 09:10:00|6921.94|6921.94|6919.83|6919.83|6923|6923|6916.68|6916.68|0
1588842900000|2020-05-07 09:15:00|6920.01|6920.01|6917.85|6917.85|6921.56|6921.56|6916.95|6916.95|0
1588843200000|2020-05-07 09:20:00|6919.76|6919.76|6919.28|6919.28|6920.43|6920.43|6917.77|6917.77|0
1588843500000|2020-05-07 09:25:00|6919.53|6919.53|6911.15|6911.15|6921.28|6921.28|6910.41|6910.41|0
1588843800000|2020-05-07 09:30:00|6911.61|6911.61|6909.72|6909.72|6914.47|6914.47|6907.9|6907.9|0
1588844100000|2020-05-07 09:35:00|6909.87|6909.87|6916.94|6916.94|6917.5|6917.5|6909.57|6909.57|0
1588844400000|2020-05-07 09:40:00|6917.17|6917.17|6922.15|6922.15|6922.15|6922.15|6909.94|6909.94|0
1588844700000|2020-05-07 09:45:00|6922.4|6922.4|6925.39|6925.39|6928.13|6928.13|6918.81|6918.81|0
1588845000000|2020-05-07 09:50:00|6925.57|6925.57|6923.91|6923.91|6929.66|6929.66|6923.25|6923.25|0
1588845300000|2020-05-07 09:55:00|6924.22|6924.22|6919.05|6919.05|6926.57|6926.57|6918.81|6918.81|0
1588845600000|2020-05-07 10:00:00|6918.9|6918.9|6911.48|6911.48|6919.95|6919.95|6909.97|6909.97|0
1588845900000|2020-05-07 10:05:00|6911.63|6911.63|6908.66|6908.66|6911.63|6911.63|6907.44|6907.44|0
1588846200000|2020-05-07 10:10:00|6908.96|6908.96|6911.36|6911.36|6917.32|6917.32|6908.96|6908.96|0
1588846500000|2020-05-07 10:15:00|6911.51|6911.51|6908.49|6908.49|6915.37|6915.37|6908.33|6908.33|0
1588846800000|2020-05-07 10:20:00|6909.45|6909.45|6910.66|6910.66|6913.92|6913.92|6907.96|6907.96|0
1588847100000|2020-05-07 10:25:00|6910.51|6910.51|6907.31|6907.31|6913.4|6913.4|6903.43|6903.43|0
1588847400000|2020-05-07 10:30:00|6907.76|6907.76|6904.14|6904.14|6911.14|6911.14|6902.89|6902.89|0
1588847700000|2020-05-07 10:35:00|6904.38|6904.38|6903.48|6903.48|6906.54|6906.54|6903.41|6903.41|0
1588848000000|2020-05-07 10:40:00|6903.3|6903.3|6901|6901|6904.76|6904.76|6900.02|6900.02|0
1588848300000|2020-05-07 10:45:00|6900.82|6900.82|6902.15|6902.15|6903.35|6903.35|6897.44|6897.44|0
1588848600000|2020-05-07 10:50:00|6901.97|6901.97|6901.36|6901.36|6907.04|6907.04|6898.47|6898.47|0
1588848900000|2020-05-07 10:55:00|6900.41|6900.41|6893.78|6893.78|6901.17|6901.17|6893.78|6893.78|0
1588849200000|2020-05-07 11:00:00|6894.32|6894.32|6893.36|6893.36|6897.39|6897.39|6886.33|6886.33|0
1588849500000|2020-05-07 11:05:00|6893.13|6893.13|6887.21|6887.21|6893.79|6893.79|6885.68|6885.68|0
1588849800000|2020-05-07 11:10:00|6887.57|6887.57|6895.53|6895.53|6896.12|6896.12|6887.55|6887.55|0
1588850100000|2020-05-07 11:15:00|6895.75|6895.75|6905.07|6905.07|6909.24|6909.24|6895.75|6895.75|0
1588850400000|2020-05-07 11:20:00|6904.89|6904.89|6897.71|6897.71|6904.89|6904.89|6897.71|6897.71|0
1588850700000|2020-05-07 11:25:00|6897.53|6897.53|6896.68|6896.68|6900.46|6900.46|6896.22|6896.22|0
1588851000000|2020-05-07 11:30:00|6896.92|6896.92|6900.2|6900.2|6901.68|6901.68|6893.41|6893.41|0
1588851300000|2020-05-07 11:35:00|6900.04|6900.04|6903.36|6903.36|6905.15|6905.15|6899.81|6899.81|0
1588851600000|2020-05-07 11:40:00|6903.68|6903.68|6913.95|6913.95|6916.01|6916.01|6903.68|6903.68|0
1588851900000|2020-05-07 11:45:00|6913.76|6913.76|6916.19|6916.19|6919.49|6919.49|6912.81|6912.81|0
1588852200000|2020-05-07 11:50:00|6916.5|6916.5|6916.58|6916.58|6918.39|6918.39|6909.78|6909.78|0
1588852500000|2020-05-07 11:55:00|6916.94|6916.94|6918.37|6918.37|6927.01|6927.01|6916.93|6916.93|0
1588852800000|2020-05-07 12:00:00|6918.07|6918.07|6914.71|6914.71|6919.35|6919.35|6912.64|6912.64|0
1588853100000|2020-05-07 12:05:00|6914.36|6914.36|6910.78|6910.78|6915.01|6915.01|6910.47|6910.47|0
1588853400000|2020-05-07 12:10:00|6910.89|6910.89|6913.05|6913.05|6914.42|6914.42|6909.4|6909.4|0
1588853700000|2020-05-07 12:15:00|6913.13|6913.13|6913.75|6913.75|6917.98|6917.98|6913.13|6913.13|0
1588854000000|2020-05-07 12:20:00|6913.39|6913.39|6924.58|6924.58|6924.67|6924.67|6913.09|6913.09|0
1588854300000|2020-05-07 12:25:00|6924.73|6924.73|6923.29|6923.29|6926.19|6926.19|6920.6|6920.6|0
1588854600000|2020-05-07 12:30:00|6923.14|6923.14|6913.99|6913.99|6923.14|6923.14|6913.73|6913.73|0
1588854900000|2020-05-07 12:35:00|6914.09|6914.09|6907.6|6907.6|6916.14|6916.14|6907.55|6907.55|0
1588855200000|2020-05-07 12:40:00|6908.6|6908.6|6917.98|6917.98|6917.98|6917.98|6905.72|6905.72|0
1588855500000|2020-05-07 12:45:00|6917.74|6917.74|6922.16|6922.16|6922.41|6922.41|6917.74|6917.74|0
1588855800000|2020-05-07 12:50:00|6922.34|6922.34|6915.53|6915.53|6922.86|6922.86|6915.53|6915.53|0
1588856100000|2020-05-07 12:55:00|6915.84|6915.84|6914.93|6914.93|6917.31|6917.31|6912.46|6912.46|0
1588856400000|2020-05-07 13:00:00|6914.77|6914.77|6912.86|6912.86|6916.66|6916.66|6909.55|6909.55|0
1588856700000|2020-05-07 13:05:00|6912.96|6912.96|6917.43|6917.43|6918.66|6918.66|6912.17|6912.17|0
1588857000000|2020-05-07 13:10:00|6917.26|6917.26|6913.79|6913.79|6918.27|6918.27|6912.55|6912.55|0
1588857300000|2020-05-07 13:15:00|6914.74|6914.74|6912.03|6912.03|6914.93|6914.93|6910.24|6910.24|0
1588857600000|2020-05-07 13:20:00|6912.98|6912.98|6912.41|6912.41|6917.79|6917.79|6912.24|6912.24|0
1588857900000|2020-05-07 13:25:00|6912.26|6912.26|6916.46|6916.46|6918.09|6918.09|6911.52|6911.52|0
1588858200000|2020-05-07 13:30:00|6916.94|6916.94|6934.39|6934.39|6934.54|6934.54|6916.94|6916.94|0
1588858500000|2020-05-07 13:35:00|6934.56|6934.56|6937.45|6937.45|6940.38|6940.38|6929.1|6929.1|0
1588858800000|2020-05-07 13:40:00|6937.2|6937.2|6949.56|6949.56|6952.78|6952.78|6937.2|6937.2|0
1588859100000|2020-05-07 13:45:00|6950.11|6950.11|6946.48|6946.48|6955.27|6955.27|6945.04|6945.04|0
1588859400000|2020-05-07 13:50:00|6947.58|6947.58|6951.38|6951.38|6956.1|6956.1|6943.64|6943.64|0
1588859700000|2020-05-07 13:55:00|6951.61|6951.61|6948.3|6948.3|6959.46|6959.46|6946.16|6946.16|0
1588860000000|2020-05-07 14:00:00|6948.06|6948.06|6947.57|6947.57|6955.42|6955.42|6947.57|6947.57|0
1588860300000|2020-05-07 14:05:00|6948.6|6948.6|6958.67|6958.67|6959.23|6959.23|6944.02|6944.02|0
1588860600000|2020-05-07 14:10:00|6958.82|6958.82|6956.94|6956.94|6960.99|6960.99|6952.87|6952.87|0
1588860900000|2020-05-07 14:15:00|6956.62|6956.62|6975.83|6975.83|6975.89|6975.89|6955.42|6955.42|0
1588861200000|2020-05-07 14:20:00|6974.88|6974.88|6966.76|6966.76|6975.38|6975.38|6966.46|6966.46|0
1588861500000|2020-05-07 14:25:00|6966.46|6966.46|6965.93|6965.93|6973.03|6973.03|6962.22|6962.22|0
1588861800000|2020-05-07 14:30:00|6965.63|6965.63|6973.52|6973.52|6974.75|6974.75|6965.35|6965.35|0
1588862100000|2020-05-07 14:35:00|6973.42|6973.42|6976.83|6976.83|6977.93|6977.93|6967.69|6967.69|0
1588862400000|2020-05-07 14:40:00|6977.78|6977.78|6976.43|6976.43|6988.47|6988.47|6976.07|6976.07|0
1588862700000|2020-05-07 14:45:00|6976.67|6976.67|6970.84|6970.84|6982.25|6982.25|6969.72|6969.72|0
1588863000000|2020-05-07 14:50:00|6970.94|6970.94|6978.07|6978.07|6979.55|6979.55|6970.94|6970.94|0
1588863300000|2020-05-07 14:55:00|6977.31|6977.31|6974.02|6974.02|6979.14|6979.14|6967.34|6967.34|0
1588863600000|2020-05-07 15:00:00|6974.27|6974.27|6985.51|6985.51|6986.59|6986.59|6973.53|6973.53|0
1588863900000|2020-05-07 15:05:00|6985.58|6985.58|6989.46|6989.46|6989.46|6989.46|6976.8|6976.8|0
1588864200000|2020-05-07 15:10:00|6989.63|6989.63|6988.73|6988.73|6995.47|6995.47|6984.95|6984.95|0
1588864500000|2020-05-07 15:15:00|6988.54|6988.54|6993.58|6993.58|6993.58|6993.58|6982.52|6982.52|0
1588864800000|2020-05-07 15:20:00|6993.45|6993.45|6989.42|6989.42|6993.45|6993.45|6985.04|6985.04|0
1588865100000|2020-05-07 15:25:00|6988.96|6988.96|6998.4|6998.4|7000.25|7000.25|6987.26|6987.26|0
1589181300000|2020-05-11 07:15:00|7062.24|7062.24|7062.46|7062.46|7062.95|7062.95|7051.44|7051.44|0
1589181600000|2020-05-11 07:20:00|7060.56|7060.56|7049.32|7049.32|7060.56|7060.56|7040.83|7040.83|0
1589181900000|2020-05-11 07:25:00|7049.11|7049.11|7059.92|7059.92|7060.96|7060.96|7049.11|7049.11|0
1589182200000|2020-05-11 07:30:00|7059.16|7059.16|7041.59|7041.59|7059.16|7059.16|7041.44|7041.44|0
1589182500000|2020-05-11 07:35:00|7040.63|7040.63|7052.83|7052.83|7057.83|7057.83|7036.87|7036.87|0
1589182800000|2020-05-11 07:40:00|7053.3|7053.3|7045.97|7045.97|7064.4|7064.4|7044.28|7044.28|0
1589183100000|2020-05-11 07:45:00|7045.02|7045.02|7042.94|7042.94|7049.83|7049.83|7040.04|7040.04|0
1589183400000|2020-05-11 07:50:00|7043.12|7043.12|7053.8|7053.8|7058.42|7058.42|7043.12|7043.12|0
1589183700000|2020-05-11 07:55:00|7052.89|7052.89|7045.93|7045.93|7063.84|7063.84|7045.68|7045.68|0
1589184000000|2020-05-11 08:00:00|7046.17|7046.17|7044.84|7044.84|7048.87|7048.87|7042.84|7042.84|0
1589184300000|2020-05-11 08:05:00|7043.89|7043.89|7033.34|7033.34|7044.83|7044.83|7030.54|7030.54|0
1589184600000|2020-05-11 08:10:00|7033.42|7033.42|7018.25|7018.25|7036.34|7036.34|7018.19|7018.19|0
1589184900000|2020-05-11 08:15:00|7018.4|7018.4|7006.8|7006.8|7018.85|7018.85|7005.13|7005.13|0
1589185200000|2020-05-11 08:20:00|7007.04|7007.04|6998.97|6998.97|7008.9|7008.9|6998.97|6998.97|0
1589185500000|2020-05-11 08:25:00|6998.51|6998.51|6998.47|6998.47|7002.23|7002.23|6992.7|6992.7|0
1589185800000|2020-05-11 08:30:00|6998.29|6998.29|6995.56|6995.56|6998.46|6998.46|6993.54|6993.54|0
1589186100000|2020-05-11 08:35:00|6995.8|6995.8|6985.88|6985.88|6999.55|6999.55|6984.37|6984.37|0
1589186400000|2020-05-11 08:40:00|6985.96|6985.96|6973.17|6973.17|6986.71|6986.71|6972.82|6972.82|0
1589186700000|2020-05-11 08:45:00|6972.22|6972.22|6972.67|6972.67|6975.52|6975.52|6968.16|6968.16|0
1589187000000|2020-05-11 08:50:00|6972.43|6972.43|6968.95|6968.95|6972.43|6972.43|6966.09|6966.09|0
1589187300000|2020-05-11 08:55:00|6969.9|6969.9|6967.15|6967.15|6971.27|6971.27|6966.19|6966.19|0
1589187600000|2020-05-11 09:00:00|6967.11|6967.11|6948.49|6948.49|6967.17|6967.17|6948.49|6948.49|0
1589187900000|2020-05-11 09:05:00|6948.42|6948.42|6950.63|6950.63|6957.33|6957.33|6947.96|6947.96|0
1589188200000|2020-05-11 09:10:00|6950.41|6950.41|6942.59|6942.59|6950.49|6950.49|6939.27|6939.27|0
1589188500000|2020-05-11 09:15:00|6942.54|6942.54|6951.95|6951.95|6956.14|6956.14|6939.68|6939.68|0
1589188800000|2020-05-11 09:20:00|6951.46|6951.46|6948.25|6948.25|6951.46|6951.46|6947.02|6947.02|0
1589189100000|2020-05-11 09:25:00|6947.77|6947.77|6932.59|6932.59|6947.77|6947.77|6930.76|6930.76|0
1589189400000|2020-05-11 09:30:00|6931.64|6931.64|6931.44|6931.44|6934.46|6934.46|6927.75|6927.75|0
1589189700000|2020-05-11 09:35:00|6931.19|6931.19|6938.83|6938.83|6939.06|6939.06|6925.42|6925.42|0
1589190000000|2020-05-11 09:40:00|6938.9|6938.9|6943|6943|6944.63|6944.63|6938.51|6938.51|0
1589190300000|2020-05-11 09:45:00|6943.24|6943.24|6947.39|6947.39|6947.39|6947.39|6940.66|6940.66|0
1589190600000|2020-05-11 09:50:00|6947.84|6947.84|6950.35|6950.35|6953.63|6953.63|6945.59|6945.59|0
1589190900000|2020-05-11 09:55:00|6949.67|6949.67|6948.67|6948.67|6953.04|6953.04|6948.67|6948.67|0
1589191200000|2020-05-11 10:00:00|6948.19|6948.19|6954.72|6954.72|6955.95|6955.95|6947.57|6947.57|0
1589191500000|2020-05-11 10:05:00|6954.82|6954.82|6951.25|6951.25|6956.23|6956.23|6949.36|6949.36|0
1589191800000|2020-05-11 10:10:00|6952.76|6952.76|6951.44|6951.44|6959.15|6959.15|6951.29|6951.29|0
1589192100000|2020-05-11 10:15:00|6950.84|6950.84|6943.44|6943.44|6953.12|6953.12|6942.55|6942.55|0
1589192400000|2020-05-11 10:20:00|6942.95|6942.95|6940.6|6940.6|6944.59|6944.59|6939.08|6939.08|0
1589192700000|2020-05-11 10:25:00|6939.65|6939.65|6946.3|6946.3|6948.24|6948.24|6939.65|6939.65|0
1589193000000|2020-05-11 10:30:00|6945.92|6945.92|6959.33|6959.33|6959.33|6959.33|6941.34|6941.34|0
1589193300000|2020-05-11 10:35:00|6959.48|6959.48|6969.1|6969.1|6969.1|6969.1|6959.26|6959.26|0
1589193600000|2020-05-11 10:40:00|6970.05|6970.05|6979.43|6979.43|6979.43|6979.43|6969.25|6969.25|0
1589193900000|2020-05-11 10:45:00|6980.39|6980.39|6979.38|6979.38|6982.46|6982.46|6976.27|6976.27|0
1589194200000|2020-05-11 10:50:00|6978.85|6978.85|6968.35|6968.35|6978.85|6978.85|6966.15|6966.15|0
1589194500000|2020-05-11 10:55:00|6968.58|6968.58|6982.52|6982.52|6982.52|6982.52|6968.5|6968.5|0
1589194800000|2020-05-11 11:00:00|6981.8|6981.8|6976.82|6976.82|6986.68|6986.68|6972.66|6972.66|0
1589195100000|2020-05-11 11:05:00|6977.17|6977.17|6979.58|6979.58|6986.11|6986.11|6977.17|6977.17|0
1589195400000|2020-05-11 11:10:00|6979.73|6979.73|6984.39|6984.39|6984.39|6984.39|6978.78|6978.78|0
1589195700000|2020-05-11 11:15:00|6984.47|6984.47|6980.91|6980.91|6986.7|6986.7|6980.91|6980.91|0
1589196000000|2020-05-11 11:20:00|6980.68|6980.68|6978.27|6978.27|6980.68|6980.68|6971.03|6971.03|0
1589196300000|2020-05-11 11:25:00|6980.72|6980.72|6993.64|6993.64|6993.64|6993.64|6980.72|6980.72|0
1589196600000|2020-05-11 11:30:00|6995|6995|7005.12|7005.12|7006.34|7006.34|6995|6995|0
1589196900000|2020-05-11 11:35:00|7004.24|7004.24|7005.27|7005.27|7008.65|7008.65|7002.49|7002.49|0
1589197200000|2020-05-11 11:40:00|7005.12|7005.12|7003.8|7003.8|7015.11|7015.11|7000.4|7000.4|0
1589197500000|2020-05-11 11:45:00|7005.7|7005.7|7011.06|7011.06|7015.64|7015.64|7005.18|7005.18|0
1589197800000|2020-05-11 11:50:00|7011.07|7011.07|7010.66|7010.66|7011.15|7011.15|7003.95|7003.95|0
1589198100000|2020-05-11 11:55:00|7010.84|7010.84|7011|7011|7013.52|7013.52|7003.44|7003.44|0
1589198400000|2020-05-11 12:00:00|7011.46|7011.46|7009.82|7009.82|7016.02|7016.02|7004.61|7004.61|0
1589198700000|2020-05-11 12:05:00|7010.55|7010.55|7016.42|7016.42|7019.09|7019.09|7004.06|7004.06|0
1589199000000|2020-05-11 12:10:00|7016.52|7016.52|7017.39|7017.39|7017.39|7017.39|7010.37|7010.37|0
1589199300000|2020-05-11 12:15:00|7016.78|7016.78|7021.04|7021.04|7021.31|7021.31|7009.51|7009.51|0
1589199600000|2020-05-11 12:20:00|7020.08|7020.08|7024.59|7024.59|7024.59|7024.59|7014.58|7014.58|0
1589199900000|2020-05-11 12:25:00|7024.31|7024.31|7017.61|7017.61|7024.31|7024.31|7013.65|7013.65|0
1589200200000|2020-05-11 12:30:00|7016.66|7016.66|7019.7|7019.7|7019.91|7019.91|7013.55|7013.55|0
1589200500000|2020-05-11 12:35:00|7020.65|7020.65|7017.33|7017.33|7021.37|7021.37|7014.07|7014.07|0
1589200800000|2020-05-11 12:40:00|7017.15|7017.15|7014.28|7014.28|7017.15|7017.15|7013.26|7013.26|0
1589201100000|2020-05-11 12:45:00|7014.13|7014.13|7018.28|7018.28|7018.28|7018.28|7013.15|7013.15|0
1589201400000|2020-05-11 12:50:00|7018.74|7018.74|7015.15|7015.15|7020.62|7020.62|7015.15|7015.15|0
1589201700000|2020-05-11 12:55:00|7015.31|7015.31|7021|7021|7021|7021|7015.31|7015.31|0
1589202000000|2020-05-11 13:00:00|7021.76|7021.76|7030.89|7030.89|7032.23|7032.23|7021.6|7021.6|0
1589202300000|2020-05-11 13:05:00|7030.7|7030.7|7027.34|7027.34|7031.46|7031.46|7026.41|7026.41|0
1589202600000|2020-05-11 13:10:00|7027.15|7027.15|7017.6|7017.6|7028.44|7028.44|7012.78|7012.78|0
1589202900000|2020-05-11 13:15:00|7017.97|7017.97|7023.29|7023.29|7026.81|7026.81|7014.4|7014.4|0
1589203200000|2020-05-11 13:20:00|7023.53|7023.53|7013.26|7013.26|7023.53|7023.53|7013.19|7013.19|0
1589203500000|2020-05-11 13:25:00|7012.31|7012.31|7020.16|7020.16|7020.52|7020.52|7010.98|7010.98|0
1589203800000|2020-05-11 13:30:00|7019.63|7019.63|7009.41|7009.41|7019.63|7019.63|7007.85|7007.85|0
1589204100000|2020-05-11 13:35:00|7010.36|7010.36|7010.42|7010.42|7014.69|7014.69|7008.37|7008.37|0
1589204400000|2020-05-11 13:40:00|7009.47|7009.47|7015.37|7015.37|7015.37|7015.37|7005.65|7005.65|0
1589204700000|2020-05-11 13:45:00|7015.52|7015.52|7011.15|7011.15|7018.56|7018.56|7011.15|7011.15|0
1589205000000|2020-05-11 13:50:00|7012.1|7012.1|7013.89|7013.89|7016.3|7016.3|7008.88|7008.88|0
1589205300000|2020-05-11 13:55:00|7013.59|7013.59|6995.12|6995.12|7013.68|7013.68|6993.14|6993.14|0
1589205600000|2020-05-11 14:00:00|6995.65|6995.65|7012.16|7012.16|7013.53|7013.53|6995.65|6995.65|0
1589205900000|2020-05-11 14:05:00|7012.4|7012.4|7003.16|7003.16|7013.64|7013.64|7001.04|7001.04|0
1589206200000|2020-05-11 14:10:00|7003.06|7003.06|6994.74|6994.74|7005.63|7005.63|6994.46|6994.46|0
1589206500000|2020-05-11 14:15:00|6994.98|6994.98|6996.73|6996.73|6997.5|6997.5|6993.18|6993.18|0
1589206800000|2020-05-11 14:20:00|6996.83|6996.83|6993.82|6993.82|7004.02|7004.02|6993.72|6993.72|0
1589207100000|2020-05-11 14:25:00|6993.36|6993.36|6998.74|6998.74|6999.13|6999.13|6991.96|6991.96|0
1589207400000|2020-05-11 14:30:00|6998.47|6998.47|6997.08|6997.08|6998.99|6998.99|6993.78|6993.78|0
1589207700000|2020-05-11 14:35:00|6997.16|6997.16|6989.83|6989.83|6999.53|6999.53|6987.53|6987.53|0
1589208000000|2020-05-11 14:40:00|6989.98|6989.98|6987.14|6987.14|6994.43|6994.43|6983.83|6983.83|0
1589208300000|2020-05-11 14:45:00|6987.22|6987.22|6985.9|6985.9|6990.39|6990.39|6982.5|6982.5|0
1589208600000|2020-05-11 14:50:00|6985.82|6985.82|6982.5|6982.5|6985.93|6985.93|6976.34|6976.34|0
1589208900000|2020-05-11 14:55:00|6981.54|6981.54|6981.09|6981.09|6985.76|6985.76|6975.7|6975.7|0
1589209200000|2020-05-11 15:00:00|6981.16|6981.16|6982.05|6982.05|6989.15|6989.15|6979.74|6979.74|0
1589209500000|2020-05-11 15:05:00|6982.15|6982.15|6988.71|6988.71|6991.14|6991.14|6982.15|6982.15|0
1589209800000|2020-05-11 15:10:00|6989.6|6989.6|6983.37|6983.37|6989.6|6989.6|6981.67|6981.67|0
1589210100000|2020-05-11 15:15:00|6983.45|6983.45|6981.18|6981.18|6988.09|6988.09|6980.55|6980.55|0
1589210400000|2020-05-11 15:20:00|6981.03|6981.03|6976.97|6976.97|6983.59|6983.59|6976.19|6976.19|0
1589210700000|2020-05-11 15:25:00|6977.05|6977.05|6984.52|6984.52|6991.73|6991.73|6972.13|6972.13|0
1589267700000|2020-05-12 07:15:00|6991.71|6991.71|7015.05|7015.05|7015.05|7015.05|6991.11|6991.11|0
1589268000000|2020-05-12 07:20:00|7015.78|7015.78|7000.64|7000.64|7018.66|7018.66|6994.78|6994.78|0
1589268300000|2020-05-12 07:25:00|6999.42|6999.42|7009.86|7009.86|7013.41|7013.41|6997.16|6997.16|0
1589268600000|2020-05-12 07:30:00|7010.87|7010.87|6994.53|6994.53|7012.04|7012.04|6992.96|6992.96|0
1589268900000|2020-05-12 07:35:00|6996.43|6996.43|6994.44|6994.44|6997.74|6997.74|6985.42|6985.42|0
1589269200000|2020-05-12 07:40:00|6997.47|6997.47|6982.08|6982.08|7001.29|7001.29|6980.94|6980.94|0
1589269500000|2020-05-12 07:45:00|6982.23|6982.23|6997.4|6997.4|6997.64|6997.64|6982.23|6982.23|0
1589269800000|2020-05-12 07:50:00|6998.35|6998.35|6995.49|6995.49|7002.3|7002.3|6992.78|6992.78|0
1589270100000|2020-05-12 07:55:00|6996.45|6996.45|6990.28|6990.28|6996.45|6996.45|6989.48|6989.48|0
1589270400000|2020-05-12 08:00:00|6990.89|6990.89|6978.06|6978.06|6991.37|6991.37|6975.14|6975.14|0
1589270700000|2020-05-12 08:05:00|6977.11|6977.11|6987.23|6987.23|6987.23|6987.23|6976.16|6976.16|0
1589271000000|2020-05-12 08:10:00|6987.76|6987.76|6992.86|6992.86|6994.24|6994.24|6987.59|6987.59|0
1589271300000|2020-05-12 08:15:00|6993.32|6993.32|6996.99|6996.99|6998.04|6998.04|6990.65|6990.65|0
1589271600000|2020-05-12 08:20:00|6997.48|6997.48|6999.24|6999.24|6999.45|6999.45|6990.67|6990.67|0
1589271900000|2020-05-12 08:25:00|7000.2|7000.2|6998.83|6998.83|7001.41|7001.41|6992.11|6992.11|0
1589272200000|2020-05-12 08:30:00|6999.02|6999.02|6999.97|6999.97|7003.86|7003.86|6997.12|6997.12|0
1589272500000|2020-05-12 08:35:00|7000.22|7000.22|7000.22|7000.22|7006.89|7006.89|7000.22|7000.22|0
1589272800000|2020-05-12 08:40:00|6999.87|6999.87|7002.28|7002.28|7006.16|7006.16|6995.09|6995.09|0
1589273100000|2020-05-12 08:45:00|7002.29|7002.29|7000.17|7000.17|7004.26|7004.26|6999.45|6999.45|0
1589273400000|2020-05-12 08:50:00|7000.56|7000.56|7000.96|7000.96|7002.65|7002.65|6997.53|6997.53|0
1589273700000|2020-05-12 08:55:00|7000.81|7000.81|6996.2|6996.2|7001.71|7001.71|6995.63|6995.63|0
1589274000000|2020-05-12 09:00:00|6997.16|6997.16|6982.5|6982.5|6998.33|6998.33|6982.32|6982.32|0
1589274300000|2020-05-12 09:05:00|6982.74|6982.74|6987.34|6987.34|6987.62|6987.62|6981.24|6981.24|0
1589274600000|2020-05-12 09:10:00|6987.49|6987.49|6997.59|6997.59|7001.65|7001.65|6985.28|6985.28|0
1589274900000|2020-05-12 09:15:00|6998.35|6998.35|6988.62|6988.62|6998.35|6998.35|6988.62|6988.62|0
1589275200000|2020-05-12 09:20:00|6988.77|6988.77|6988.62|6988.62|6989.05|6989.05|6986.76|6986.76|0
1589275500000|2020-05-12 09:25:00|6988.52|6988.52|6991.89|6991.89|6993.07|6993.07|6988.52|6988.52|0
1589275800000|2020-05-12 09:30:00|6990.94|6990.94|6994.37|6994.37|6995.2|6995.2|6990.14|6990.14|0
1589276100000|2020-05-12 09:35:00|6994.44|6994.44|6990.99|6990.99|6995.47|6995.47|6989.6|6989.6|0
1589276400000|2020-05-12 09:40:00|6991.08|6991.08|6975.02|6975.02|6991.84|6991.84|6974.87|6974.87|0
1589276700000|2020-05-12 09:45:00|6974.8|6974.8|6981.97|6981.97|6982.29|6982.29|6969.9|6969.9|0
1589277000000|2020-05-12 09:50:00|6982.05|6982.05|6996.93|6996.93|6996.93|6996.93|6982.05|6982.05|0
1589277300000|2020-05-12 09:55:00|6995.97|6995.97|6990.33|6990.33|6995.97|6995.97|6989.41|6989.41|0
1589277600000|2020-05-12 10:00:00|6989.38|6989.38|6980.67|6980.67|6989.77|6989.77|6980.52|6980.52|0
1589277900000|2020-05-12 10:05:00|6980.59|6980.59|6987.76|6987.76|6987.76|6987.76|6977.96|6977.96|0
1589278200000|2020-05-12 10:10:00|6987.89|6987.89|6990.67|6990.67|6992.46|6992.46|6986.79|6986.79|0
1589278500000|2020-05-12 10:15:00|6990.51|6990.51|6993.87|6993.87|6994.74|6994.74|6989.15|6989.15|0
1589278800000|2020-05-12 10:20:00|6993.79|6993.79|6988.84|6988.84|6995.19|6995.19|6988.68|6988.68|0
1589279100000|2020-05-12 10:25:00|6988.76|6988.76|6977.89|6977.89|6991.1|6991.1|6977.89|6977.89|0
1589279400000|2020-05-12 10:30:00|6978.13|6978.13|6985.31|6985.31|6986.38|6986.38|6978.13|6978.13|0
1589279700000|2020-05-12 10:35:00|6985.49|6985.49|6980.3|6980.3|6985.65|6985.65|6979.39|6979.39|0
1589280000000|2020-05-12 10:40:00|6980.48|6980.48|6987.82|6987.82|6991.34|6991.34|6980.48|6980.48|0
1589280300000|2020-05-12 10:45:00|6987.76|6987.76|6988.71|6988.71|6988.87|6988.87|6980.34|6980.34|0
1589280600000|2020-05-12 10:50:00|6988.56|6988.56|6992.71|6992.71|6993.3|6993.3|6988.26|6988.26|0
1589280900000|2020-05-12 10:55:00|6992.78|6992.78|7003.31|7003.31|7004.85|7004.85|6992.78|6992.78|0
1589281200000|2020-05-12 11:00:00|7003.38|7003.38|7000.58|7000.58|7007.79|7007.79|6996.07|6996.07|0
1589281500000|2020-05-12 11:05:00|7000.67|7000.67|7002.98|7002.98|7005.61|7005.61|6999.8|6999.8|0
1589281800000|2020-05-12 11:10:00|7003.22|7003.22|6996.85|6996.85|7004.41|7004.41|6994.9|6994.9|0
1589282100000|2020-05-12 11:15:00|6997.81|6997.81|7001.67|7001.67|7004.61|7004.61|6997.81|6997.81|0
1589282400000|2020-05-12 11:20:00|7002.05|7002.05|7004.35|7004.35|7004.35|7004.35|6998.13|6998.13|0
1589282700000|2020-05-12 11:25:00|7004.66|7004.66|7005.97|7005.97|7005.97|7005.97|7002.29|7002.29|0
1589283000000|2020-05-12 11:30:00|7005.81|7005.81|6999.7|6999.7|7006.05|7006.05|6993.26|6993.26|0
1589283300000|2020-05-12 11:35:00|6999.78|6999.78|6999.81|6999.81|7006.01|7006.01|6999.78|6999.78|0
1589283600000|2020-05-12 11:40:00|6999.88|6999.88|6997.33|6997.33|7000.4|7000.4|6997.33|6997.33|0
1589283900000|2020-05-12 11:45:00|6997.69|6997.69|7000.81|7000.81|7001.33|7001.33|6997.53|6997.53|0
1589284200000|2020-05-12 11:50:00|7000.65|7000.65|7002.75|7002.75|7004.41|7004.41|6999.74|6999.74|0
1589284500000|2020-05-12 11:55:00|7002.66|7002.66|6996.09|6996.09|7003.36|7003.36|6995.43|6995.43|0
1589284800000|2020-05-12 12:00:00|6997.04|6997.04|6996.39|6996.39|7000.22|7000.22|6995.58|6995.58|0
1589285100000|2020-05-12 12:05:00|6996.88|6996.88|7001.91|7001.91|7002.14|7002.14|6996.88|6996.88|0
1589285400000|2020-05-12 12:10:00|7002.19|7002.19|7003.06|7003.06|7005.15|7005.15|7002.19|7002.19|0
1589285700000|2020-05-12 12:15:00|7003.1|7003.1|6998.78|6998.78|7003.58|7003.58|6998.71|6998.71|0
1589286000000|2020-05-12 12:20:00|6999.74|6999.74|7004.86|7004.86|7005.1|7005.1|6999|6999|0
1589286300000|2020-05-12 12:25:00|7004.56|7004.56|7009.4|7009.4|7009.4|7009.4|7004.31|7004.31|0
1589286600000|2020-05-12 12:30:00|7009.64|7009.64|7008.85|7008.85|7010.92|7010.92|7006.6|7006.6|0
1589286900000|2020-05-12 12:35:00|7007.9|7007.9|7017.58|7017.58|7017.91|7017.91|7007.9|7007.9|0
1589287200000|2020-05-12 12:40:00|7018.53|7018.53|7029.27|7029.27|7029.27|7029.27|7018.24|7018.24|0
1589287500000|2020-05-12 12:45:00|7029.63|7029.63|7030.15|7030.15|7031.76|7031.76|7028.16|7028.16|0
1589287800000|2020-05-12 12:50:00|7031.1|7031.1|7026.58|7026.58|7032.82|7032.82|7025.55|7025.55|0
1589288100000|2020-05-12 12:55:00|7026.5|7026.5|7023.64|7023.64|7029.97|7029.97|7022.36|7022.36|0
1589288400000|2020-05-12 13:00:00|7023.56|7023.56|7025.88|7025.88|7027.97|7027.97|7023.56|7023.56|0
1589288700000|2020-05-12 13:05:00|7026.15|7026.15|7023.12|7023.12|7029.37|7029.37|7019.58|7019.58|0
1589289000000|2020-05-12 13:10:00|7024.13|7024.13|7018.09|7018.09|7027.73|7027.73|7017.32|7017.32|0
1589289300000|2020-05-12 13:15:00|7017.85|7017.85|7014.79|7014.79|7018.09|7018.09|7012.69|7012.69|0
1589289600000|2020-05-12 13:20:00|7014.49|7014.49|7021.11|7021.11|7021.11|7021.11|7012.41|7012.41|0
1589289900000|2020-05-12 13:25:00|7020.88|7020.88|7023.31|7023.31|7026.9|7026.9|7018.29|7018.29|0
1589290200000|2020-05-12 13:30:00|7023.55|7023.55|7018.34|7018.34|7025.36|7025.36|7015.2|7015.2|0
1589290500000|2020-05-12 13:35:00|7018.49|7018.49|7012.42|7012.42|7018.75|7018.75|7009.72|7009.72|0
1589290800000|2020-05-12 13:40:00|7011.46|7011.46|7014.81|7014.81|7015.87|7015.87|7008.44|7008.44|0
1589291100000|2020-05-12 13:45:00|7014.73|7014.73|7001.81|7001.81|7015.52|7015.52|7000.4|7000.4|0
1589291400000|2020-05-12 13:50:00|7001.2|7001.2|6990.65|6990.65|7003.9|7003.9|6990.65|6990.65|0
1589291700000|2020-05-12 13:55:00|6991.61|6991.61|7009.43|7009.43|7012.63|7012.63|6991.61|6991.61|0
1589292000000|2020-05-12 14:00:00|7009.92|7009.92|7021.27|7021.27|7021.59|7021.59|7008.07|7008.07|0
1589292300000|2020-05-12 14:05:00|7020.14|7020.14|7010.64|7010.64|7020.39|7020.39|7006.07|7006.07|0
1589292600000|2020-05-12 14:10:00|7010.46|7010.46|7019.78|7019.78|7020.03|7020.03|7001.84|7001.84|0
1589292900000|2020-05-12 14:15:00|7020.13|7020.13|7024.25|7024.25|7026.62|7026.62|7020.13|7020.13|0
1589293200000|2020-05-12 14:20:00|7024.07|7024.07|7010.44|7010.44|7024.07|7024.07|7007.29|7007.29|0
1589293500000|2020-05-12 14:25:00|7010.51|7010.51|6999.18|6999.18|7012.73|7012.73|6995.15|6995.15|0
1589293800000|2020-05-12 14:30:00|6999.33|6999.33|6998.72|6998.72|7002.91|7002.91|6996.34|6996.34|0
1589294100000|2020-05-12 14:35:00|6998.62|6998.62|6996.57|6996.57|7004.91|7004.91|6995.56|6995.56|0
1589294400000|2020-05-12 14:40:00|6996.73|6996.73|6987.97|6987.97|7002.66|7002.66|6986.73|6986.73|0
1589294700000|2020-05-12 14:45:00|6988.07|6988.07|6976.37|6976.37|6990.78|6990.78|6973.08|6973.08|0
1589295000000|2020-05-12 14:50:00|6976.52|6976.52|6988.78|6988.78|6988.79|6988.79|6976.52|6976.52|0
1589295300000|2020-05-12 14:55:00|6988.86|6988.86|6987.35|6987.35|6990.87|6990.87|6981.64|6981.64|0
1589295600000|2020-05-12 15:00:00|6987.65|6987.65|6983.53|6983.53|6988.52|6988.52|6978.83|6978.83|0
1589295900000|2020-05-12 15:05:00|6983.68|6983.68|6997.09|6997.09|6998.49|6998.49|6978.95|6978.95|0
1589296200000|2020-05-12 15:10:00|6998|6998|6988.54|6988.54|6998|6998|6986.43|6986.43|0
1589296500000|2020-05-12 15:15:00|6987.59|6987.59|6984.11|6984.11|6989.6|6989.6|6982.13|6982.13|0
1589296800000|2020-05-12 15:20:00|6984.05|6984.05|6983.06|6983.06|6986.4|6986.4|6980.45|6980.45|0
1589297100000|2020-05-12 15:25:00|6982.91|6982.91|6987.4|6987.4|6990.33|6990.33|6979.39|6979.39|0
1589354100000|2020-05-13 07:15:00|6902.02|6902.02|6891.23|6891.23|6906.17|6906.17|6889.56|6889.56|0
1589354400000|2020-05-13 07:20:00|6891.58|6891.58|6894.68|6894.68|6897.83|6897.83|6888.68|6888.68|0
1589354700000|2020-05-13 07:25:00|6893.22|6893.22|6868.24|6868.24|6893.53|6893.53|6867.71|6867.71|0
1589355000000|2020-05-13 07:30:00|6868.39|6868.39|6856.29|6856.29|6870.14|6870.14|6853.71|6853.71|0
1589355300000|2020-05-13 07:35:00|6855.34|6855.34|6847.07|6847.07|6860.1|6860.1|6845.47|6845.47|0
1589355600000|2020-05-13 07:40:00|6847.04|6847.04|6876.35|6876.35|6876.35|6876.35|6846.41|6846.41|0
1589355900000|2020-05-13 07:45:00|6875.62|6875.62|6885.92|6885.92|6886.6|6886.6|6874.89|6874.89|0
1589356200000|2020-05-13 07:50:00|6886.07|6886.07|6884.14|6884.14|6887.21|6887.21|6882.23|6882.23|0
1589356500000|2020-05-13 07:55:00|6883.99|6883.99|6879.47|6879.47|6883.99|6883.99|6875.47|6875.47|0
1589356800000|2020-05-13 08:00:00|6878.99|6878.99|6868.18|6868.18|6879.29|6879.29|6865.75|6865.75|0
1589357100000|2020-05-13 08:05:00|6868.36|6868.36|6893.83|6893.83|6894.12|6894.12|6868.36|6868.36|0
1589357400000|2020-05-13 08:10:00|6893.43|6893.43|6889.98|6889.98|6898.86|6898.86|6885.61|6885.61|0
1589357700000|2020-05-13 08:15:00|6889.03|6889.03|6875.82|6875.82|6889.48|6889.48|6873.48|6873.48|0
1589358000000|2020-05-13 08:20:00|6874.93|6874.93|6880.95|6880.95|6887.87|6887.87|6874.93|6874.93|0
1589358300000|2020-05-13 08:25:00|6880.24|6880.24|6891.73|6891.73|6891.73|6891.73|6875.34|6875.34|0
1589358600000|2020-05-13 08:30:00|6891.66|6891.66|6892.4|6892.4|6897.7|6897.7|6890.94|6890.94|0
1589358900000|2020-05-13 08:35:00|6892.65|6892.65|6884.4|6884.4|6897.15|6897.15|6884.01|6884.01|0
1589359200000|2020-05-13 08:40:00|6883.91|6883.91|6882.94|6882.94|6887.54|6887.54|6880.11|6880.11|0
1589359500000|2020-05-13 08:45:00|6883.31|6883.31|6885.31|6885.31|6888.35|6888.35|6883.31|6883.31|0
1589359800000|2020-05-13 08:50:00|6884.82|6884.82|6887|6887|6890.28|6890.28|6884.82|6884.82|0
1589360100000|2020-05-13 08:55:00|6887.96|6887.96|6891.61|6891.61|6898.08|6898.08|6886.05|6886.05|0
1589360400000|2020-05-13 09:00:00|6891|6891|6883.11|6883.11|6891|6891|6882.31|6882.31|0
1589360700000|2020-05-13 09:05:00|6883.08|6883.08|6891.72|6891.72|6891.72|6891.72|6881.85|6881.85|0
1589361000000|2020-05-13 09:10:00|6891.57|6891.57|6884|6884|6896.82|6896.82|6883.04|6883.04|0
1589361300000|2020-05-13 09:15:00|6883.39|6883.39|6887.8|6887.8|6894.85|6894.85|6883.28|6883.28|0
1589361600000|2020-05-13 09:20:00|6887.57|6887.57|6889.23|6889.23|6893.57|6893.57|6887.57|6887.57|0
1589361900000|2020-05-13 09:25:00|6888.5|6888.5|6877.75|6877.75|6888.52|6888.52|6876.56|6876.56|0
1589362200000|2020-05-13 09:30:00|6877.5|6877.5|6868.92|6868.92|6877.5|6877.5|6864.39|6864.39|0
1589362500000|2020-05-13 09:35:00|6869.1|6869.1|6876.01|6876.01|6880.1|6880.1|6869.1|6869.1|0
1589362800000|2020-05-13 09:40:00|6875.84|6875.84|6866.12|6866.12|6876|6876|6864.14|6864.14|0
1589363100000|2020-05-13 09:45:00|6865.97|6865.97|6868.36|6868.36|6870.63|6870.63|6862.65|6862.65|0
1589363400000|2020-05-13 09:50:00|6868.12|6868.12|6879.3|6879.3|6880.7|6880.7|6868.12|6868.12|0
1589363700000|2020-05-13 09:55:00|6880.06|6880.06|6874.59|6874.59|6881.09|6881.09|6873.08|6873.08|0
1589364000000|2020-05-13 10:00:00|6874.89|6874.89|6884.55|6884.55|6888.04|6888.04|6874.89|6874.89|0
1589364300000|2020-05-13 10:05:00|6884.2|6884.2|6883.67|6883.67|6885.4|6885.4|6881.93|6881.93|0
1589364600000|2020-05-13 10:10:00|6884.62|6884.62|6885.76|6885.76|6887.59|6887.59|6882.56|6882.56|0
1589364900000|2020-05-13 10:15:00|6885.94|6885.94|6884.62|6884.62|6885.94|6885.94|6883.35|6883.35|0
1589365200000|2020-05-13 10:20:00|6884.45|6884.45|6892.48|6892.48|6893.12|6893.12|6884.45|6884.45|0
1589365500000|2020-05-13 10:25:00|6892.85|6892.85|6898.9|6898.9|6898.9|6898.9|6892.85|6892.85|0
1589365800000|2020-05-13 10:30:00|6898.73|6898.73|6895.12|6895.12|6898.9|6898.9|6893.81|6893.81|0
1589366100000|2020-05-13 10:35:00|6897.03|6897.03|6899.02|6899.02|6900.63|6900.63|6896.87|6896.87|0
1589366400000|2020-05-13 10:40:00|6898.07|6898.07|6887.84|6887.84|6898.64|6898.64|6886.95|6886.95|0
1589366700000|2020-05-13 10:45:00|6887.92|6887.92|6889.17|6889.17|6890.2|6890.2|6885.28|6885.28|0
1589367000000|2020-05-13 10:50:00|6889|6889|6894.69|6894.69|6897.17|6897.17|6888.33|6888.33|0
1589367300000|2020-05-13 10:55:00|6894.52|6894.52|6901.96|6901.96|6902.13|6902.13|6892.61|6892.61|0
1589367600000|2020-05-13 11:00:00|6902.26|6902.26|6894.9|6894.9|6905.66|6905.66|6893.92|6893.92|0
1589367900000|2020-05-13 11:05:00|6894.79|6894.79|6891.88|6891.88|6896.49|6896.49|6891.12|6891.12|0
1589368200000|2020-05-13 11:10:00|6892.06|6892.06|6894.17|6894.17|6894.9|6894.9|6891.51|6891.51|0
1589368500000|2020-05-13 11:15:00|6894.25|6894.25|6894.91|6894.91|6895.66|6895.66|6893.42|6893.42|0
1589368800000|2020-05-13 11:20:00|6894.56|6894.56|6894.57|6894.57|6897.09|6897.09|6894.26|6894.26|0
1589369100000|2020-05-13 11:25:00|6894.41|6894.41|6890.99|6890.99|6894.96|6894.96|6890.99|6890.99|0
1589369400000|2020-05-13 11:30:00|6890.71|6890.71|6894.26|6894.26|6894.48|6894.48|6890.27|6890.27|0
1589369700000|2020-05-13 11:35:00|6894.56|6894.56|6888.08|6888.08|6895.58|6895.58|6886.72|6886.72|0
1589370000000|2020-05-13 11:40:00|6888.32|6888.32|6889.6|6889.6|6890.89|6890.89|6888.32|6888.32|0
1589370300000|2020-05-13 11:45:00|6888.65|6888.65|6887.96|6887.96|6895.21|6895.21|6887.01|6887.01|0
1589370600000|2020-05-13 11:50:00|6887.66|6887.66|6881.94|6881.94|6890.04|6890.04|6881.94|6881.94|0
1589370900000|2020-05-13 11:55:00|6882.4|6882.4|6889.25|6889.25|6889.25|6889.25|6881.62|6881.62|0
1589371200000|2020-05-13 12:00:00|6889.09|6889.09|6889.92|6889.92|6893.51|6893.51|6889.09|6889.09|0
1589371500000|2020-05-13 12:05:00|6889.74|6889.74|6887.59|6887.59|6891.56|6891.56|6886.57|6886.57|0
1589371800000|2020-05-13 12:10:00|6887.75|6887.75|6890.81|6890.81|6892.55|6892.55|6887.75|6887.75|0
1589372100000|2020-05-13 12:15:00|6890.69|6890.69|6892.86|6892.86|6894.72|6894.72|6888.56|6888.56|0
1589372400000|2020-05-13 12:20:00|6891.9|6891.9|6889.96|6889.96|6892.46|6892.46|6888.93|6888.93|0
1589372700000|2020-05-13 12:25:00|6889.81|6889.81|6885.14|6885.14|6891|6891|6885.07|6885.07|0
1589373000000|2020-05-13 12:30:00|6885.07|6885.07|6870.27|6870.27|6885.18|6885.18|6869.83|6869.83|0
1589373300000|2020-05-13 12:35:00|6870.58|6870.58|6872.67|6872.67|6873.15|6873.15|6865.82|6865.82|0
1589373600000|2020-05-13 12:40:00|6872.59|6872.59|6875.12|6875.12|6875.64|6875.64|6869.89|6869.89|0
1589373900000|2020-05-13 12:45:00|6875.57|6875.57|6868.65|6868.65|6881.4|6881.4|6868.65|6868.65|0
1589374200000|2020-05-13 12:50:00|6869.11|6869.11|6871.81|6871.81|6873.04|6873.04|6868.57|6868.57|0
1589374500000|2020-05-13 12:55:00|6871.71|6871.71|6877.9|6877.9|6878.08|6878.08|6871.01|6871.01|0
1589374800000|2020-05-13 13:00:00|6878.18|6878.18|6865|6865|6878.7|6878.7|6864.77|6864.77|0
1589375100000|2020-05-13 13:05:00|6864.85|6864.85|6862.51|6862.51|6870.25|6870.25|6860.89|6860.89|0
1589375400000|2020-05-13 13:10:00|6862.34|6862.34|6865.89|6865.89|6868.44|6868.44|6860.86|6860.86|0
1589375700000|2020-05-13 13:15:00|6866.08|6866.08|6865.91|6865.91|6870.26|6870.26|6865.91|6865.91|0
1589376000000|2020-05-13 13:20:00|6865.84|6865.84|6869.62|6869.62|6871.76|6871.76|6865.74|6865.74|0
1589376300000|2020-05-13 13:25:00|6870.58|6870.58|6865.03|6865.03|6870.58|6870.58|6865.03|6865.03|0
1589376600000|2020-05-13 13:30:00|6865.42|6865.42|6846.62|6846.62|6874.74|6874.74|6846.62|6846.62|0
1589376900000|2020-05-13 13:35:00|6846.16|6846.16|6848.8|6848.8|6848.8|6848.8|6834.54|6834.54|0
1589377200000|2020-05-13 13:40:00|6849.29|6849.29|6848.28|6848.28|6851.35|6851.35|6842.93|6842.93|0
1589377500000|2020-05-13 13:45:00|6847.33|6847.33|6845.8|6845.8|6851.82|6851.82|6841.14|6841.14|0
1589377800000|2020-05-13 13:50:00|6845.89|6845.89|6853.25|6853.25|6855.12|6855.12|6845.89|6845.89|0
1589378100000|2020-05-13 13:55:00|6853.18|6853.18|6851.06|6851.06|6857.54|6857.54|6842.89|6842.89|0
1589378400000|2020-05-13 14:00:00|6850.76|6850.76|6856.2|6856.2|6860.03|6860.03|6850.64|6850.64|0
1589378700000|2020-05-13 14:05:00|6856.73|6856.73|6858.64|6858.64|6863.62|6863.62|6855.53|6855.53|0
1589379000000|2020-05-13 14:10:00|6858.49|6858.49|6859.19|6859.19|6863.45|6863.45|6857.64|6857.64|0
1589379300000|2020-05-13 14:15:00|6859.27|6859.27|6851.67|6851.67|6860.45|6860.45|6851.67|6851.67|0
1589379600000|2020-05-13 14:20:00|6851.85|6851.85|6847.35|6847.35|6853.67|6853.67|6846.75|6846.75|0
1589379900000|2020-05-13 14:25:00|6846.96|6846.96|6862.88|6862.88|6863.37|6863.37|6846.13|6846.13|0
1589380200000|2020-05-13 14:30:00|6862.79|6862.79|6866.03|6866.03|6874.06|6874.06|6861.7|6861.7|0
1589380500000|2020-05-13 14:35:00|6865.73|6865.73|6857.81|6857.81|6866.96|6866.96|6849.53|6849.53|0
1589380800000|2020-05-13 14:40:00|6857.63|6857.63|6849.32|6849.32|6860.1|6860.1|6846.63|6846.63|0
1589381100000|2020-05-13 14:45:00|6849.15|6849.15|6844.5|6844.5|6850.8|6850.8|6843.07|6843.07|0
1589381400000|2020-05-13 14:50:00|6844.8|6844.8|6838.9|6838.9|6847.55|6847.55|6835.05|6835.05|0
1589381700000|2020-05-13 14:55:00|6838.99|6838.99|6831.55|6831.55|6839.39|6839.39|6831.37|6831.37|0
1589382000000|2020-05-13 15:00:00|6832.72|6832.72|6823.43|6823.43|6837.04|6837.04|6823.19|6823.19|0
1589382300000|2020-05-13 15:05:00|6823.35|6823.35|6820.94|6820.94|6833.28|6833.28|6820.01|6820.01|0
1589382600000|2020-05-13 15:10:00|6821.02|6821.02|6834.29|6834.29|6834.29|6834.29|6819.13|6819.13|0
1589382900000|2020-05-13 15:15:00|6834.04|6834.04|6812.13|6812.13|6834.75|6834.75|6811.84|6811.84|0
1589383200000|2020-05-13 15:20:00|6812.46|6812.46|6800.51|6800.51|6815.67|6815.67|6800.33|6800.33|0
1589383500000|2020-05-13 15:25:00|6800.35|6800.35|6796.97|6796.97|6802.64|6802.64|6792.28|6792.28|0
1589440500000|2020-05-14 07:15:00|6705.22|6705.22|6720.09|6720.09|6722.75|6722.75|6703.37|6703.37|0
1589440800000|2020-05-14 07:20:00|6720.74|6720.74|6725.89|6725.89|6733.22|6733.22|6716.1|6716.1|0
1589441100000|2020-05-14 07:25:00|6726.05|6726.05|6712.24|6712.24|6728.73|6728.73|6706.63|6706.63|0
1589441400000|2020-05-14 07:30:00|6712.07|6712.07|6707.9|6707.9|6719.44|6719.44|6700.62|6700.62|0
1589441700000|2020-05-14 07:35:00|6707.29|6707.29|6716.65|6716.65|6720.58|6720.58|6704.43|6704.43|0
1589442000000|2020-05-14 07:40:00|6717.6|6717.6|6709.53|6709.53|6718.56|6718.56|6709.53|6709.53|0
1589442300000|2020-05-14 07:45:00|6709.72|6709.72|6699.71|6699.71|6709.72|6709.72|6699.71|6699.71|0
1589442600000|2020-05-14 07:50:00|6697.8|6697.8|6692.92|6692.92|6699.51|6699.51|6689.45|6689.45|0
1589442900000|2020-05-14 07:55:00|6693.28|6693.28|6697.85|6697.85|6701.3|6701.3|6690.94|6690.94|0
1589443200000|2020-05-14 08:00:00|6695.94|6695.94|6698.02|6698.02|6698.66|6698.66|6677.76|6677.76|0
1589443500000|2020-05-14 08:05:00|6698.1|6698.1|6692.41|6692.41|6698.33|6698.33|6683.95|6683.95|0
1589443800000|2020-05-14 08:10:00|6693.01|6693.01|6691.93|6691.93|6702.48|6702.48|6690.52|6690.52|0
1589444100000|2020-05-14 08:15:00|6692.09|6692.09|6673.65|6673.65|6695.69|6695.69|6672.7|6672.7|0
1589444400000|2020-05-14 08:20:00|6672.7|6672.7|6677.16|6677.16|6684.94|6684.94|6672.7|6672.7|0
1589444700000|2020-05-14 08:25:00|6678.11|6678.11|6670.61|6670.61|6680.58|6680.58|6669.36|6669.36|0
1589445000000|2020-05-14 08:30:00|6670.34|6670.34|6665.8|6665.8|6674.75|6674.75|6664.53|6664.53|0
1589445300000|2020-05-14 08:35:00|6663.67|6663.67|6666.17|6666.17|6670.85|6670.85|6663.67|6663.67|0
1589445600000|2020-05-14 08:40:00|6665.98|6665.98|6650.68|6650.68|6667.44|6667.44|6643.92|6643.92|0
1589445900000|2020-05-14 08:45:00|6650.83|6650.83|6655.23|6655.23|6659.45|6659.45|6647.39|6647.39|0
1589446200000|2020-05-14 08:50:00|6655.3|6655.3|6663.63|6663.63|6663.87|6663.87|6651.09|6651.09|0
1589446500000|2020-05-14 08:55:00|6663.86|6663.86|6671.91|6671.91|6673.02|6673.02|6663.86|6663.86|0
1589446800000|2020-05-14 09:00:00|6671.3|6671.3|6677.44|6677.44|6677.44|6677.44|6666.43|6666.43|0
1589447100000|2020-05-14 09:05:00|6677.75|6677.75|6688.52|6688.52|6691.8|6691.8|6676.8|6676.8|0
1589447400000|2020-05-14 09:10:00|6689.56|6689.56|6690.83|6690.83|6692.86|6692.86|6684.05|6684.05|0
1589447700000|2020-05-14 09:15:00|6690.47|6690.47|6689.64|6689.64|6696.11|6696.11|6688.07|6688.07|0
1589448000000|2020-05-14 09:20:00|6689.82|6689.82|6697.03|6697.03|6697.03|6697.03|6684.08|6684.08|0
1589448300000|2020-05-14 09:25:00|6696.33|6696.33|6692.79|6692.79|6697.11|6697.11|6690.4|6690.4|0
1589448600000|2020-05-14 09:30:00|6692.48|6692.48|6682|6682|6692.48|6692.48|6680.15|6680.15|0
1589448900000|2020-05-14 09:35:00|6681.85|6681.85|6685.82|6685.82|6686.93|6686.93|6680.09|6680.09|0
1589449200000|2020-05-14 09:40:00|6686.31|6686.31|6690.25|6690.25|6695.08|6695.08|6686.31|6686.31|0
1589449500000|2020-05-14 09:45:00|6690.2|6690.2|6686.59|6686.59|6692.92|6692.92|6685.7|6685.7|0
1589449800000|2020-05-14 09:50:00|6686.51|6686.51|6687.75|6687.75|6693.92|6693.92|6686.43|6686.43|0
1589450100000|2020-05-14 09:55:00|6688.22|6688.22|6697.2|6697.2|6697.2|6697.2|6679.36|6679.36|0
1589450400000|2020-05-14 10:00:00|6696.24|6696.24|6692.19|6692.19|6700.33|6700.33|6688.35|6688.35|0
1589450700000|2020-05-14 10:05:00|6692.01|6692.01|6687.85|6687.85|6697.61|6697.61|6687.85|6687.85|0
1589451000000|2020-05-14 10:10:00|6687.7|6687.7|6673.7|6673.7|6687.7|6687.7|6672.72|6672.72|0
1589451300000|2020-05-14 10:15:00|6673.63|6673.63|6682.57|6682.57|6684.53|6684.53|6673.63|6673.63|0
1589451600000|2020-05-14 10:20:00|6682.64|6682.64|6686.85|6686.85|6686.85|6686.85|6682.64|6682.64|0
1589451900000|2020-05-14 10:25:00|6687.22|6687.22|6695.86|6695.86|6695.86|6695.86|6686.95|6686.95|0
1589452200000|2020-05-14 10:30:00|6696.81|6696.81|6692.45|6692.45|6699.65|6699.65|6691.66|6691.66|0
1589452500000|2020-05-14 10:35:00|6692.6|6692.6|6699.53|6699.53|6699.99|6699.99|6692.51|6692.51|0
1589452800000|2020-05-14 10:40:00|6700.58|6700.58|6694.39|6694.39|6704|6704|6693.69|6693.69|0
1589453100000|2020-05-14 10:45:00|6694.25|6694.25|6689.68|6689.68|6694.61|6694.61|6688.43|6688.43|0
1589453400000|2020-05-14 10:50:00|6689.52|6689.52|6694.32|6694.32|6696.79|6696.79|6686.46|6686.46|0
1589453700000|2020-05-14 10:55:00|6694.17|6694.17|6710.9|6710.9|6710.9|6710.9|6691.86|6691.86|0
1589454000000|2020-05-14 11:00:00|6710.37|6710.37|6704.31|6704.31|6712.04|6712.04|6702.45|6702.45|0
1589454300000|2020-05-14 11:05:00|6704.15|6704.15|6707.9|6707.9|6709.21|6709.21|6698.39|6698.39|0
1589454600000|2020-05-14 11:10:00|6707.66|6707.66|6699.14|6699.14|6708.12|6708.12|6697.27|6697.27|0
1589454900000|2020-05-14 11:15:00|6699.45|6699.45|6702.08|6702.08|6703.53|6703.53|6699.05|6699.05|0
1589455200000|2020-05-14 11:20:00|6701.63|6701.63|6699.62|6699.62|6702.39|6702.39|6696.08|6696.08|0
1589455500000|2020-05-14 11:25:00|6698.67|6698.67|6690.88|6690.88|6698.67|6698.67|6690.88|6690.88|0
1589455800000|2020-05-14 11:30:00|6690.96|6690.96|6683.06|6683.06|6691.26|6691.26|6682.07|6682.07|0
1589456100000|2020-05-14 11:35:00|6682.11|6682.11|6683.04|6683.04|6685.99|6685.99|6680.03|6680.03|0
1589456400000|2020-05-14 11:40:00|6682.86|6682.86|6676.87|6676.87|6683.82|6683.82|6676.14|6676.14|0
1589456700000|2020-05-14 11:45:00|6677.82|6677.82|6686.43|6686.43|6687.56|6687.56|6677.82|6677.82|0
1589457000000|2020-05-14 11:50:00|6687.38|6687.38|6686.09|6686.09|6688.89|6688.89|6683.75|6683.75|0
1589457300000|2020-05-14 11:55:00|6685.85|6685.85|6680.45|6680.45|6686.04|6686.04|6675.28|6675.28|0
1589457600000|2020-05-14 12:00:00|6680.37|6680.37|6684.77|6684.77|6688.56|6688.56|6679.78|6679.78|0
1589457900000|2020-05-14 12:05:00|6682.87|6682.87|6671.14|6671.14|6682.87|6682.87|6670.41|6670.41|0
1589458200000|2020-05-14 12:10:00|6670.99|6670.99|6673.16|6673.16|6677.05|6677.05|6669.94|6669.94|0
1589458500000|2020-05-14 12:15:00|6673.76|6673.76|6674.79|6674.79|6680.56|6680.56|6673.66|6673.66|0
1589458800000|2020-05-14 12:20:00|6675.74|6675.74|6660.81|6660.81|6675.74|6675.74|6660.81|6660.81|0
1589459100000|2020-05-14 12:25:00|6660.88|6660.88|6667.57|6667.57|6667.98|6667.98|6660.67|6660.67|0
1589459400000|2020-05-14 12:30:00|6666.79|6666.79|6640.92|6640.92|6667.29|6667.29|6640.92|6640.92|0
1589459700000|2020-05-14 12:35:00|6641.88|6641.88|6642.79|6642.79|6644.33|6644.33|6639.54|6639.54|0
1589460000000|2020-05-14 12:40:00|6644.45|6644.45|6642.59|6642.59|6650.09|6650.09|6641.84|6641.84|0
1589460300000|2020-05-14 12:45:00|6642.65|6642.65|6643.99|6643.99|6651.38|6651.38|6641.88|6641.88|0
1589460600000|2020-05-14 12:50:00|6644.23|6644.23|6645.98|6645.98|6647.56|6647.56|6639.8|6639.8|0
1589460900000|2020-05-14 12:55:00|6649.8|6649.8|6652.06|6652.06|6652.96|6652.96|6649.8|6649.8|0
1589461200000|2020-05-14 13:00:00|6651.96|6651.96|6653.24|6653.24|6653.24|6653.24|6641.2|6641.2|0
1589461500000|2020-05-14 13:05:00|6654.45|6654.45|6659.67|6659.67|6661.52|6661.52|6652.59|6652.59|0
1589461800000|2020-05-14 13:10:00|6659.82|6659.82|6653.63|6653.63|6659.82|6659.82|6649.18|6649.18|0
1589462100000|2020-05-14 13:15:00|6654.59|6654.59|6645.19|6645.19|6654.59|6654.59|6645.02|6645.02|0
1589462400000|2020-05-14 13:20:00|6645.46|6645.46|6654.98|6654.98|6655.09|6655.09|6645.46|6645.46|0
1589462700000|2020-05-14 13:25:00|6655.14|6655.14|6659.06|6659.06|6666.35|6666.35|6655.14|6655.14|0
1589463000000|2020-05-14 13:30:00|6658.61|6658.61|6654.88|6654.88|6669.55|6669.55|6653.36|6653.36|0
1589463300000|2020-05-14 13:35:00|6655.13|6655.13|6650.68|6650.68|6672.1|6672.1|6648.49|6648.49|0
1589463600000|2020-05-14 13:40:00|6650.38|6650.38|6645.12|6645.12|6655.39|6655.39|6642.41|6642.41|0
1589463900000|2020-05-14 13:45:00|6644.17|6644.17|6637.15|6637.15|6654.26|6654.26|6635.21|6635.21|0
1589464200000|2020-05-14 13:50:00|6637.24|6637.24|6629.25|6629.25|6639.04|6639.04|6629.25|6629.25|0
1589464500000|2020-05-14 13:55:00|6629.5|6629.5|6626.9|6626.9|6632.58|6632.58|6622.52|6622.52|0
1589464800000|2020-05-14 14:00:00|6626.98|6626.98|6612.31|6612.31|6628.21|6628.21|6610.38|6610.38|0
1589465100000|2020-05-14 14:05:00|6614.22|6614.22|6629.81|6629.81|6629.81|6629.81|6613.34|6613.34|0
1589465400000|2020-05-14 14:10:00|6629.72|6629.72|6622.62|6622.62|6638.14|6638.14|6622.62|6622.62|0
1589465700000|2020-05-14 14:15:00|6623.57|6623.57|6624.31|6624.31|6626.33|6626.33|6616.38|6616.38|0
1589466000000|2020-05-14 14:20:00|6624.39|6624.39|6626.65|6626.65|6629.36|6629.36|6616.5|6616.5|0
1589466300000|2020-05-14 14:25:00|6626.89|6626.89|6617.18|6617.18|6630.81|6630.81|6617.18|6617.18|0
1589466600000|2020-05-14 14:30:00|6618.13|6618.13|6629.21|6629.21|6630.15|6630.15|6617.18|6617.18|0
1589466900000|2020-05-14 14:35:00|6629.54|6629.54|6652.93|6652.93|6657.19|6657.19|6629.54|6629.54|0
1589467200000|2020-05-14 14:40:00|6654.15|6654.15|6651.83|6651.83|6654.15|6654.15|6643.32|6643.32|0
1589467500000|2020-05-14 14:45:00|6651.89|6651.89|6669.67|6669.67|6669.98|6669.98|6651.89|6651.89|0
1589467800000|2020-05-14 14:50:00|6669.75|6669.75|6686.5|6686.5|6686.97|6686.97|6668.96|6668.96|0
1589468100000|2020-05-14 14:55:00|6686.02|6686.02|6679.76|6679.76|6686.11|6686.11|6668.53|6668.53|0
1589468400000|2020-05-14 15:00:00|6679.84|6679.84|6693.18|6693.18|6694.47|6694.47|6679.74|6679.74|0
1589468700000|2020-05-14 15:05:00|6693.41|6693.41|6703.83|6703.83|6714.15|6714.15|6693.41|6693.41|0
1589469000000|2020-05-14 15:10:00|6703.61|6703.61|6690.77|6690.77|6706.9|6706.9|6690.77|6690.77|0
1589469300000|2020-05-14 15:15:00|6689.81|6689.81|6699.64|6699.64|6705.65|6705.65|6688.77|6688.77|0
1589469600000|2020-05-14 15:20:00|6698.95|6698.95|6675.89|6675.89|6698.95|6698.95|6675.89|6675.89|0
1589469900000|2020-05-14 15:25:00|6676.12|6676.12|6674.94|6674.94|6678.13|6678.13|6665.65|6665.65|0
1589526900000|2020-05-15 07:15:00|6748.39|6748.39|6737.38|6737.38|6748.42|6748.42|6732.35|6732.35|0
1589527200000|2020-05-15 07:20:00|6737.23|6737.23|6731.95|6731.95|6740.39|6740.39|6729.43|6729.43|0
1589527500000|2020-05-15 07:25:00|6731|6731|6726.57|6726.57|6737|6737|6720.65|6720.65|0
1589527800000|2020-05-15 07:30:00|6726.72|6726.72|6717.28|6717.28|6726.72|6726.72|6708.53|6708.53|0
1589528100000|2020-05-15 07:35:00|6715.37|6715.37|6718.52|6718.52|6718.81|6718.81|6706.82|6706.82|0
1589528400000|2020-05-15 07:40:00|6718.76|6718.76|6710.79|6710.79|6723.04|6723.04|6706.9|6706.9|0
1589528700000|2020-05-15 07:45:00|6709.84|6709.84|6710.28|6710.28|6714.77|6714.77|6709.81|6709.81|0
1589529000000|2020-05-15 07:50:00|6710.52|6710.52|6734.07|6734.07|6734.07|6734.07|6710.52|6710.52|0
1589529300000|2020-05-15 07:55:00|6734.23|6734.23|6735.57|6735.57|6741.54|6741.54|6732.61|6732.61|0
1589529600000|2020-05-15 08:00:00|6735.25|6735.25|6722.62|6722.62|6735.25|6735.25|6716.93|6716.93|0
1589529900000|2020-05-15 08:05:00|6721.68|6721.68|6711.43|6711.43|6724.85|6724.85|6708.14|6708.14|0
1589530200000|2020-05-15 08:10:00|6711.52|6711.52|6710.72|6710.72|6711.82|6711.82|6705.38|6705.38|0
1589530500000|2020-05-15 08:15:00|6710.96|6710.96|6706.13|6706.13|6711.16|6711.16|6701.48|6701.48|0
1589530800000|2020-05-15 08:20:00|6706.57|6706.57|6696.56|6696.56|6711.28|6711.28|6696.41|6696.41|0
1589531100000|2020-05-15 08:25:00|6696.74|6696.74|6706.91|6706.91|6713.46|6713.46|6695.49|6695.49|0
1589531400000|2020-05-15 08:30:00|6706.81|6706.81|6710.38|6710.38|6717.26|6717.26|6706.57|6706.57|0
1589531700000|2020-05-15 08:35:00|6709.92|6709.92|6704.06|6704.06|6711.38|6711.38|6704.06|6704.06|0
1589532000000|2020-05-15 08:40:00|6705.01|6705.01|6706.5|6706.5|6707.69|6707.69|6702.84|6702.84|0
1589532300000|2020-05-15 08:45:00|6706.04|6706.04|6708.66|6708.66|6711.8|6711.8|6699.97|6699.97|0
1589532600000|2020-05-15 08:50:00|6707.71|6707.71|6719.79|6719.79|6721.95|6721.95|6705.69|6705.69|0
1589532900000|2020-05-15 08:55:00|6720|6720|6722.59|6722.59|6722.59|6722.59|6714.68|6714.68|0
1589533200000|2020-05-15 09:00:00|6722.7|6722.7|6739.38|6739.38|6740.41|6740.41|6722.7|6722.7|0
1589533500000|2020-05-15 09:05:00|6739.59|6739.59|6752.6|6752.6|6752.9|6752.9|6739.51|6739.51|0
1589533800000|2020-05-15 09:10:00|6752.5|6752.5|6753.47|6753.47|6753.47|6753.47|6752.5|6752.5|0
1589534100000|2020-05-15 09:15:00|6753.02|6753.02|6743.18|6743.18|6753.02|6753.02|6737.78|6737.78|0
1589534400000|2020-05-15 09:20:00|6743.67|6743.67|6746.6|6746.6|6748.86|6748.86|6738.13|6738.13|0
1589534700000|2020-05-15 09:25:00|6745.64|6745.64|6745.36|6745.36|6745.64|6745.64|6741.41|6741.41|0
1589535000000|2020-05-15 09:30:00|6745.14|6745.14|6748.07|6748.07|6748.98|6748.98|6740.44|6740.44|0
1589535300000|2020-05-15 09:35:00|6749.02|6749.02|6748.77|6748.77|6752.77|6752.77|6742.51|6742.51|0
1589535600000|2020-05-15 09:40:00|6748.22|6748.22|6740.89|6740.89|6748.83|6748.83|6740.89|6740.89|0
1589535900000|2020-05-15 09:45:00|6740.28|6740.28|6741.91|6741.91|6748.41|6748.41|6738.83|6738.83|0
1589536200000|2020-05-15 09:50:00|6742.09|6742.09|6739.27|6739.27|6747|6747|6738.14|6738.14|0
1589536500000|2020-05-15 09:55:00|6738.97|6738.97|6741|6741|6741|6741|6732.48|6732.48|0
1589536800000|2020-05-15 10:00:00|6740.55|6740.55|6732.3|6732.3|6741|6741|6729.71|6729.71|0
1589537100000|2020-05-15 10:05:00|6732|6732|6741.02|6741.02|6741.02|6741.02|6732|6732|0
1589537400000|2020-05-15 10:10:00|6740.07|6740.07|6738.9|6738.9|6740.38|6740.38|6737.07|6737.07|0
1589537700000|2020-05-15 10:15:00|6739.15|6739.15|6735.14|6735.14|6743.99|6743.99|6734.5|6734.5|0
1589538000000|2020-05-15 10:20:00|6734.38|6734.38|6737.85|6737.85|6738.71|6738.71|6732.54|6732.54|0
1589538300000|2020-05-15 10:25:00|6738.21|6738.21|6732.26|6732.26|6738.21|6738.21|6731.58|6731.58|0
1589538600000|2020-05-15 10:30:00|6732.57|6732.57|6710.35|6710.35|6732.57|6732.57|6710.35|6710.35|0
1589538900000|2020-05-15 10:35:00|6710.2|6710.2|6705.36|6705.36|6710.2|6710.2|6699.24|6699.24|0
1589539200000|2020-05-15 10:40:00|6704.87|6704.87|6713.96|6713.96|6713.96|6713.96|6698.23|6698.23|0
1589539500000|2020-05-15 10:45:00|6713.72|6713.72|6713.04|6713.04|6717.48|6717.48|6708.89|6708.89|0
1589539800000|2020-05-15 10:50:00|6713.09|6713.09|6714.4|6714.4|6715.85|6715.85|6711.65|6711.65|0
1589540100000|2020-05-15 10:55:00|6714.32|6714.32|6701.57|6701.57|6717.04|6717.04|6697.7|6697.7|0
1589540400000|2020-05-15 11:00:00|6701.44|6701.44|6685.99|6685.99|6701.44|6701.44|6683.76|6683.76|0
1589540700000|2020-05-15 11:05:00|6686.25|6686.25|6693.05|6693.05|6693.36|6693.36|6684.48|6684.48|0
1589541000000|2020-05-15 11:10:00|6692.1|6692.1|6707.28|6707.28|6708.72|6708.72|6689.3|6689.3|0
1589541300000|2020-05-15 11:15:00|6707.09|6707.09|6705.01|6705.01|6708.9|6708.9|6702.88|6702.88|0
1589541600000|2020-05-15 11:20:00|6704.7|6704.7|6706.66|6706.66|6706.66|6706.66|6696.67|6696.67|0
1589541900000|2020-05-15 11:25:00|6706.59|6706.59|6714.12|6714.12|6714.12|6714.12|6706.12|6706.12|0
1589542200000|2020-05-15 11:30:00|6714.3|6714.3|6707.3|6707.3|6718.84|6718.84|6706.98|6706.98|0
1589542500000|2020-05-15 11:35:00|6708.25|6708.25|6697.26|6697.26|6708.25|6708.25|6697.26|6697.26|0
1589542800000|2020-05-15 11:40:00|6697.17|6697.17|6693.47|6693.47|6697.17|6697.17|6689.62|6689.62|0
1589543100000|2020-05-15 11:45:00|6693.39|6693.39|6701.59|6701.59|6701.98|6701.98|6692.98|6692.98|0
1589543400000|2020-05-15 11:50:00|6700.64|6700.64|6696.92|6696.92|6703.41|6703.41|6695.33|6695.33|0
1589543700000|2020-05-15 11:55:00|6698.83|6698.83|6693.62|6693.62|6698.98|6698.98|6692.67|6692.67|0
1589544000000|2020-05-15 12:00:00|6693.38|6693.38|6691.85|6691.85|6695.93|6695.93|6690.8|6690.8|0
1589544300000|2020-05-15 12:05:00|6691.39|6691.39|6707.54|6707.54|6708.55|6708.55|6690.02|6690.02|0
1589544600000|2020-05-15 12:10:00|6708.49|6708.49|6711.74|6711.74|6712.54|6712.54|6707.86|6707.86|0
1589544900000|2020-05-15 12:15:00|6711.28|6711.28|6713.23|6713.23|6715.52|6715.52|6711.25|6711.25|0
1589545200000|2020-05-15 12:20:00|6713.54|6713.54|6712.77|6712.77|6719.24|6719.24|6708.69|6708.69|0
1589545500000|2020-05-15 12:25:00|6711.96|6711.96|6711.99|6711.99|6712.01|6712.01|6708.81|6708.81|0
1589545800000|2020-05-15 12:30:00|6711.04|6711.04|6700.55|6700.55|6711.22|6711.22|6695.96|6695.96|0
1589546100000|2020-05-15 12:35:00|6700.2|6700.2|6701.83|6701.83|6703.86|6703.86|6697.65|6697.65|0
1589546400000|2020-05-15 12:40:00|6702.78|6702.78|6702.94|6702.94|6705.76|6705.76|6700.81|6700.81|0
1589546700000|2020-05-15 12:45:00|6703.15|6703.15|6707.87|6707.87|6708.24|6708.24|6703.15|6703.15|0
1589547000000|2020-05-15 12:50:00|6705.48|6705.48|6706.03|6706.03|6710.76|6710.76|6703.65|6703.65|0
1589547300000|2020-05-15 12:55:00|6706.18|6706.18|6706.62|6706.62|6707.58|6707.58|6702.79|6702.79|0
1589547600000|2020-05-15 13:00:00|6706.86|6706.86|6701.42|6701.42|6709.38|6709.38|6700.34|6700.34|0
1589547900000|2020-05-15 13:05:00|6701.35|6701.35|6697.69|6697.69|6703.84|6703.84|6696.04|6696.04|0
1589548200000|2020-05-15 13:10:00|6697.39|6697.39|6700.25|6700.25|6701.6|6701.6|6695.61|6695.61|0
1589548500000|2020-05-15 13:15:00|6700.4|6700.4|6708.74|6708.74|6708.74|6708.74|6696.45|6696.45|0
1589548800000|2020-05-15 13:20:00|6708.89|6708.89|6711.57|6711.57|6713.31|6713.31|6708.74|6708.74|0
1589549100000|2020-05-15 13:25:00|6710.68|6710.68|6704.09|6704.09|6712.43|6712.43|6703.14|6703.14|0
1589549400000|2020-05-15 13:30:00|6703.79|6703.79|6708.8|6708.8|6725.07|6725.07|6703.48|6703.48|0
1589549700000|2020-05-15 13:35:00|6708.38|6708.38|6711.44|6711.44|6714.13|6714.13|6698.06|6698.06|0
1589550000000|2020-05-15 13:40:00|6712.39|6712.39|6717.22|6717.22|6718.17|6718.17|6709.69|6709.69|0
1589550300000|2020-05-15 13:45:00|6718.17|6718.17|6725.04|6725.04|6725.04|6725.04|6712.84|6712.84|0
1589550600000|2020-05-15 13:50:00|6724.09|6724.09|6740.59|6740.59|6740.59|6740.59|6724.09|6724.09|0
1589550900000|2020-05-15 13:55:00|6740.11|6740.11|6725.24|6725.24|6740.51|6740.51|6724.76|6724.76|0
1589551200000|2020-05-15 14:00:00|6727.15|6727.15|6714.67|6714.67|6734.45|6734.45|6714.31|6714.31|0
1589551500000|2020-05-15 14:05:00|6713.71|6713.71|6710.6|6710.6|6714.59|6714.59|6704.25|6704.25|0
1589551800000|2020-05-15 14:10:00|6710.44|6710.44|6720.88|6720.88|6724.82|6724.82|6710.08|6710.08|0
1589552100000|2020-05-15 14:15:00|6721.51|6721.51|6722.75|6722.75|6730.77|6730.77|6721.51|6721.51|0
1589552400000|2020-05-15 14:20:00|6722.67|6722.67|6718.08|6718.08|6726.09|6726.09|6716.66|6716.66|0
1589552700000|2020-05-15 14:25:00|6717.89|6717.89|6724.35|6724.35|6725.18|6725.18|6716.64|6716.64|0
1589553000000|2020-05-15 14:30:00|6724.13|6724.13|6718.16|6718.16|6724.55|6724.55|6717.68|6717.68|0
1589553300000|2020-05-15 14:35:00|6716.79|6716.79|6717.18|6717.18|6722.88|6722.88|6711.44|6711.44|0
1589553600000|2020-05-15 14:40:00|6717.36|6717.36|6719.23|6719.23|6724.42|6724.42|6715.62|6715.62|0
1589553900000|2020-05-15 14:45:00|6719.05|6719.05|6712.96|6712.96|6720.11|6720.11|6711.82|6711.82|0
1589554200000|2020-05-15 14:50:00|6712.47|6712.47|6700.96|6700.96|6714.53|6714.53|6699.8|6699.8|0
1589554500000|2020-05-15 14:55:00|6700.81|6700.81|6706.92|6706.92|6710.52|6710.52|6695.75|6695.75|0
1589554800000|2020-05-15 15:00:00|6706.85|6706.85|6695.65|6695.65|6706.85|6706.85|6691.93|6691.93|0
1589555100000|2020-05-15 15:05:00|6695.4|6695.4|6700.42|6700.42|6700.42|6700.42|6692.06|6692.06|0
1589555400000|2020-05-15 15:10:00|6700.6|6700.6|6699.23|6699.23|6702.1|6702.1|6696.75|6696.75|0
1589555700000|2020-05-15 15:15:00|6698.92|6698.92|6692.59|6692.59|6699.8|6699.8|6690.54|6690.54|0
1589556000000|2020-05-15 15:20:00|6692.8|6692.8|6695.06|6695.06|6701.8|6701.8|6690.87|6690.87|0
1589556300000|2020-05-15 15:25:00|6694.97|6694.97|6698.79|6698.79|6699.98|6699.98|6691.37|6691.37|0
1589786100000|2020-05-18 07:15:00|6817.06|6817.06|6807.56|6807.56|6827.6|6827.6|6805.65|6805.65|0
1589786400000|2020-05-18 07:20:00|6808.09|6808.09|6817.12|6817.12|6817.51|6817.51|6805.74|6805.74|0
1589786700000|2020-05-18 07:25:00|6817.88|6817.88|6819.36|6819.36|6821.37|6821.37|6816.04|6816.04|0
1589787000000|2020-05-18 07:30:00|6819.58|6819.58|6815.02|6815.02|6823.89|6823.89|6813.19|6813.19|0
1589787300000|2020-05-18 07:35:00|6814.83|6814.83|6798.62|6798.62|6815.45|6815.45|6798.34|6798.34|0
1589787600000|2020-05-18 07:40:00|6799.07|6799.07|6810.97|6810.97|6811.43|6811.43|6798.35|6798.35|0
1589787900000|2020-05-18 07:45:00|6810.96|6810.96|6802.31|6802.31|6815.28|6815.28|6802.31|6802.31|0
1589788200000|2020-05-18 07:50:00|6804.22|6804.22|6807.23|6807.23|6808.03|6808.03|6802.08|6802.08|0
1589788500000|2020-05-18 07:55:00|6807.72|6807.72|6813.32|6813.32|6815.6|6815.6|6805.83|6805.83|0
1589788800000|2020-05-18 08:00:00|6813.78|6813.78|6827.21|6827.21|6833.66|6833.66|6812.4|6812.4|0
1589789100000|2020-05-18 08:05:00|6828.7|6828.7|6820.75|6820.75|6830.58|6830.58|6820.56|6820.56|0
1589789400000|2020-05-18 08:10:00|6820.93|6820.93|6811.87|6811.87|6822.07|6822.07|6811.81|6811.81|0
1589789700000|2020-05-18 08:15:00|6812.06|6812.06|6813.34|6813.34|6820.15|6820.15|6808.44|6808.44|0
1589790000000|2020-05-18 08:20:00|6814.32|6814.32|6815.57|6815.57|6819.45|6819.45|6814.32|6814.32|0
1589790300000|2020-05-18 08:25:00|6815.93|6815.93|6819.58|6819.58|6823.09|6823.09|6814.61|6814.61|0
1589790600000|2020-05-18 08:30:00|6820.11|6820.11|6820.44|6820.44|6824.59|6824.59|6819.48|6819.48|0
1589790900000|2020-05-18 08:35:00|6819.52|6819.52|6828.98|6828.98|6834.67|6834.67|6819.52|6819.52|0
1589791200000|2020-05-18 08:40:00|6829.43|6829.43|6822.74|6822.74|6835.96|6835.96|6822.74|6822.74|0
1589791500000|2020-05-18 08:45:00|6822.53|6822.53|6820.31|6820.31|6822.99|6822.99|6818.06|6818.06|0
1589791800000|2020-05-18 08:50:00|6820.14|6820.14|6814.65|6814.65|6820.99|6820.99|6814.65|6814.65|0
1589792100000|2020-05-18 08:55:00|6815.1|6815.1|6823.97|6823.97|6824.79|6824.79|6815.06|6815.06|0
1589792400000|2020-05-18 09:00:00|6824.15|6824.15|6820.59|6820.59|6831.14|6831.14|6820.59|6820.59|0
1589792700000|2020-05-18 09:05:00|6820.36|6820.36|6826.54|6826.54|6827.04|6827.04|6819.91|6819.91|0
1589793000000|2020-05-18 09:10:00|6826.05|6826.05|6831.07|6831.07|6831.75|6831.75|6825.56|6825.56|0
1589793300000|2020-05-18 09:15:00|6830.97|6830.97|6827.17|6827.17|6832.66|6832.66|6827.17|6827.17|0
1589793600000|2020-05-18 09:20:00|6829.07|6829.07|6831.14|6831.14|6831.82|6831.82|6827.39|6827.39|0
1589793900000|2020-05-18 09:25:00|6831.39|6831.39|6826.33|6826.33|6831.69|6831.69|6826.33|6826.33|0
1589794200000|2020-05-18 09:30:00|6826.17|6826.17|6826.36|6826.36|6827.71|6827.71|6823.32|6823.32|0
1589794500000|2020-05-18 09:35:00|6826.05|6826.05|6823.46|6823.46|6826.05|6826.05|6820.45|6820.45|0
1589794800000|2020-05-18 09:40:00|6825.37|6825.37|6830.63|6830.63|6830.63|6830.63|6825.37|6825.37|0
1589795100000|2020-05-18 09:45:00|6830.8|6830.8|6827.66|6827.66|6832.13|6832.13|6827.62|6827.62|0
1589795400000|2020-05-18 09:50:00|6828.14|6828.14|6827|6827|6828.51|6828.51|6823.68|6823.68|0
1589795700000|2020-05-18 09:55:00|6827.15|6827.15|6821.56|6821.56|6831.83|6831.83|6821.56|6821.56|0
1589796000000|2020-05-18 10:00:00|6821.26|6821.26|6820.22|6820.22|6824.37|6824.37|6819.08|6819.08|0
1589796300000|2020-05-18 10:05:00|6820.29|6820.29|6822.59|6822.59|6826.7|6826.7|6818.54|6818.54|0
1589796600000|2020-05-18 10:10:00|6824.27|6824.27|6831.13|6831.13|6832.25|6832.25|6824.27|6824.27|0
1589796900000|2020-05-18 10:15:00|6830.9|6830.9|6827.15|6827.15|6836|6836|6827.15|6827.15|0
1589797200000|2020-05-18 10:20:00|6826.98|6826.98|6824.49|6824.49|6827.16|6827.16|6823.6|6823.6|0
1589797500000|2020-05-18 10:25:00|6824.25|6824.25|6823.94|6823.94|6824.47|6824.47|6823.13|6823.13|0
1589797800000|2020-05-18 10:30:00|6823.76|6823.76|6826.29|6826.29|6827.51|6827.51|6822.68|6822.68|0
1589798100000|2020-05-18 10:35:00|6825.93|6825.93|6830.79|6830.79|6830.79|6830.79|6825.12|6825.12|0
1589798400000|2020-05-18 10:40:00|6830.94|6830.94|6830.71|6830.71|6836.13|6836.13|6828.81|6828.81|0
1589798700000|2020-05-18 10:45:00|6830.63|6830.63|6832.18|6832.18|6834.21|6834.21|6827.99|6827.99|0
1589799000000|2020-05-18 10:50:00|6832.1|6832.1|6837|6837|6837.48|6837.48|6831.92|6831.92|0
1589799300000|2020-05-18 10:55:00|6837.15|6837.15|6843.66|6843.66|6843.66|6843.66|6832.24|6832.24|0
1589799600000|2020-05-18 11:00:00|6844.11|6844.11|6837.73|6837.73|6845.16|6845.16|6836.73|6836.73|0
1589799900000|2020-05-18 11:05:00|6837.18|6837.18|6830.45|6830.45|6838.15|6838.15|6829.38|6829.38|0
1589800200000|2020-05-18 11:10:00|6830.27|6830.27|6831.13|6831.13|6831.93|6831.93|6825.37|6825.37|0
1589800500000|2020-05-18 11:15:00|6830.81|6830.81|6827.29|6827.29|6830.93|6830.93|6826.43|6826.43|0
1589800800000|2020-05-18 11:20:00|6827.21|6827.21|6824.32|6824.32|6827.21|6827.21|6823.4|6823.4|0
1589801100000|2020-05-18 11:25:00|6823.77|6823.77|6822.46|6822.46|6825.08|6825.08|6822.24|6822.24|0
1589801400000|2020-05-18 11:30:00|6823.42|6823.42|6817.72|6817.72|6826.88|6826.88|6816.68|6816.68|0
1589801700000|2020-05-18 11:35:00|6817.57|6817.57|6820.23|6820.23|6821.33|6821.33|6816.21|6816.21|0
1589802000000|2020-05-18 11:40:00|6820.39|6820.39|6829.86|6829.86|6829.89|6829.89|6818.82|6818.82|0
1589802300000|2020-05-18 11:45:00|6830.81|6830.81|6846.24|6846.24|6848.65|6848.65|6830.81|6830.81|0
1589802600000|2020-05-18 11:50:00|6845.7|6845.7|6848.19|6848.19|6853.03|6853.03|6845.7|6845.7|0
1589802900000|2020-05-18 11:55:00|6848.37|6848.37|6847.67|6847.67|6848.37|6848.37|6842.32|6842.32|0
1589803200000|2020-05-18 12:00:00|6847.83|6847.83|6861.87|6861.87|6862.35|6862.35|6847.83|6847.83|0
1589803500000|2020-05-18 12:05:00|6861.95|6861.95|6861.89|6861.89|6866.63|6866.63|6861.46|6861.46|0
1589803800000|2020-05-18 12:10:00|6861.67|6861.67|6876.87|6876.87|6877.18|6877.18|6861.42|6861.42|0
1589804100000|2020-05-18 12:15:00|6876.79|6876.79|6880.69|6880.69|6881.84|6881.84|6874.87|6874.87|0
1589804400000|2020-05-18 12:20:00|6880.51|6880.51|6878.54|6878.54|6881.4|6881.4|6876.53|6876.53|0
1589804700000|2020-05-18 12:25:00|6878.38|6878.38|6882.93|6882.93|6888.6|6888.6|6877.1|6877.1|0
1589805000000|2020-05-18 12:30:00|6882.82|6882.82|6877.64|6877.64|6887.86|6887.86|6877.09|6877.09|0
1589805300000|2020-05-18 12:35:00|6877.46|6877.46|6872.39|6872.39|6880|6880|6871.34|6871.34|0
1589805600000|2020-05-18 12:40:00|6873.34|6873.34|6879.08|6879.08|6880.09|6880.09|6873.34|6873.34|0
1589805900000|2020-05-18 12:45:00|6879.23|6879.23|6869.73|6869.73|6881.83|6881.83|6868|6868|0
1589806200000|2020-05-18 12:50:00|6869.8|6869.8|6873.34|6873.34|6877.8|6877.8|6868.31|6868.31|0
1589806500000|2020-05-18 12:55:00|6873.58|6873.58|6880.94|6880.94|6882.42|6882.42|6873.02|6873.02|0
1589806800000|2020-05-18 13:00:00|6882.84|6882.84|6878.27|6878.27|6889.34|6889.34|6877.78|6877.78|0
1589807100000|2020-05-18 13:05:00|6878.42|6878.42|6868.46|6868.46|6878.42|6878.42|6868.46|6868.46|0
1589807400000|2020-05-18 13:10:00|6868.27|6868.27|6869.07|6869.07|6869.96|6869.96|6864.46|6864.46|0
1589807700000|2020-05-18 13:15:00|6869.18|6869.18|6874.49|6874.49|6880.03|6880.03|6869.18|6869.18|0
1589808000000|2020-05-18 13:20:00|6874.31|6874.31|6870.74|6870.74|6876.32|6876.32|6868.6|6868.6|0
1589808300000|2020-05-18 13:25:00|6869.79|6869.79|6872.96|6872.96|6873.31|6873.31|6866.19|6866.19|0
1589808600000|2020-05-18 13:30:00|6873.11|6873.11|6872.6|6872.6|6881.41|6881.41|6871.89|6871.89|0
1589808900000|2020-05-18 13:35:00|6873.09|6873.09|6883.75|6883.75|6884.77|6884.77|6872.83|6872.83|0
1589809200000|2020-05-18 13:40:00|6883.99|6883.99|6894.28|6894.28|6901.64|6901.64|6883.47|6883.47|0
1589809500000|2020-05-18 13:45:00|6894.53|6894.53|6891.06|6891.06|6900.54|6900.54|6890.82|6890.82|0
1589809800000|2020-05-18 13:50:00|6890.81|6890.81|6890.2|6890.2|6896.58|6896.58|6889.45|6889.45|0
1589810100000|2020-05-18 13:55:00|6889.9|6889.9|6897.82|6897.82|6898.78|6898.78|6887.07|6887.07|0
1589810400000|2020-05-18 14:00:00|6897.67|6897.67|6895.16|6895.16|6898.52|6898.52|6887.37|6887.37|0
1589810700000|2020-05-18 14:05:00|6894.21|6894.21|6901.31|6901.31|6901.31|6901.31|6887.75|6887.75|0
1589811000000|2020-05-18 14:10:00|6901.47|6901.47|6894.66|6894.66|6902.09|6902.09|6888.62|6888.62|0
1589811300000|2020-05-18 14:15:00|6894.56|6894.56|6894.66|6894.66|6901.75|6901.75|6888.36|6888.36|0
1589811600000|2020-05-18 14:20:00|6894.89|6894.89|6879.85|6879.85|6896.58|6896.58|6879.85|6879.85|0
1589811900000|2020-05-18 14:25:00|6879.93|6879.93|6872.21|6872.21|6885.09|6885.09|6872.21|6872.21|0
1589812200000|2020-05-18 14:30:00|6872.4|6872.4|6883.15|6883.15|6884.3|6884.3|6872.4|6872.4|0
1589812500000|2020-05-18 14:35:00|6883.38|6883.38|6886.14|6886.14|6886.21|6886.21|6877.82|6877.82|0
1589812800000|2020-05-18 14:40:00|6885.19|6885.19|6887.21|6887.21|6890.19|6890.19|6884.69|6884.69|0
1589813100000|2020-05-18 14:45:00|6888.16|6888.16|6893.68|6893.68|6893.68|6893.68|6884.83|6884.83|0
1589813400000|2020-05-18 14:50:00|6893.86|6893.86|6895.17|6895.17|6896.34|6896.34|6890.3|6890.3|0
1589813700000|2020-05-18 14:55:00|6896.13|6896.13|6907.08|6907.08|6908.54|6908.54|6896.13|6896.13|0
1589814000000|2020-05-18 15:00:00|6907.26|6907.26|6905.8|6905.8|6908.27|6908.27|6901.12|6901.12|0
1589814300000|2020-05-18 15:05:00|6906.21|6906.21|6912.67|6912.67|6915.19|6915.19|6904.8|6904.8|0
1589814600000|2020-05-18 15:10:00|6912.91|6912.91|6927.26|6927.26|6927.26|6927.26|6909.93|6909.93|0
1589814900000|2020-05-18 15:15:00|6926.31|6926.31|6947.97|6947.97|6948.26|6948.26|6923.83|6923.83|0
1589815200000|2020-05-18 15:20:00|6948.04|6948.04|6959.02|6959.02|6960.24|6960.24|6947.09|6947.09|0
1589815500000|2020-05-18 15:25:00|6958.79|6958.79|6959.41|6959.41|6970.95|6970.95|6956.06|6956.06|0
1589872500000|2020-05-19 07:15:00|7036.98|7036.98|7050.83|7050.83|7057.77|7057.77|7036.8|7036.8|0
1589872800000|2020-05-19 07:20:00|7051.78|7051.78|7034.12|7034.12|7052.74|7052.74|7030.75|7030.75|0
1589873100000|2020-05-19 07:25:00|7034.73|7034.73|7023.23|7023.23|7039.3|7039.3|7022.63|7022.63|0
1589873400000|2020-05-19 07:30:00|7023.38|7023.38|7009.05|7009.05|7023.38|7023.38|7003.67|7003.67|0
1589873700000|2020-05-19 07:35:00|7008.1|7008.1|7019.84|7019.84|7023.08|7023.08|7003.13|7003.13|0
1589874000000|2020-05-19 07:40:00|7019.53|7019.53|7011.77|7011.77|7019.65|7019.65|6998.44|6998.44|0
1589874300000|2020-05-19 07:45:00|7012.72|7012.72|7019.52|7019.52|7019.52|7019.52|7009.45|7009.45|0
1589874600000|2020-05-19 07:50:00|7020.69|7020.69|7008.66|7008.66|7026.69|7026.69|7006.14|7006.14|0
1589874900000|2020-05-19 07:55:00|7008.74|7008.74|7011.26|7011.26|7015.12|7015.12|7004.17|7004.17|0
1589875200000|2020-05-19 08:00:00|7011.99|7011.99|7001.96|7001.96|7016.93|7016.93|7000.74|7000.74|0
1589875500000|2020-05-19 08:05:00|7001.75|7001.75|6990.95|6990.95|7005.15|7005.15|6985.56|6985.56|0
1589875800000|2020-05-19 08:10:00|6992.17|6992.17|6986.93|6986.93|6992.31|6992.31|6980.34|6980.34|0
1589876100000|2020-05-19 08:15:00|6985.75|6985.75|6988.22|6988.22|6988.82|6988.82|6979.12|6979.12|0
1589876400000|2020-05-19 08:20:00|6988.37|6988.37|6957.12|6957.12|6988.88|6988.88|6957.12|6957.12|0
1589876700000|2020-05-19 08:25:00|6956.77|6956.77|6947.85|6947.85|6957.06|6957.06|6946.9|6946.9|0
1589877000000|2020-05-19 08:30:00|6947.49|6947.49|6949.5|6949.5|6953.93|6953.93|6947.49|6947.49|0
1589877300000|2020-05-19 08:35:00|6948.55|6948.55|6952.59|6952.59|6958.53|6958.53|6942.3|6942.3|0
1589877600000|2020-05-19 08:40:00|6952.94|6952.94|6964.5|6964.5|6970.07|6970.07|6952.94|6952.94|0
1589877900000|2020-05-19 08:45:00|6963.79|6963.79|6966.13|6966.13|6969.78|6969.78|6963.23|6963.23|0
1589878200000|2020-05-19 08:50:00|6966.21|6966.21|6961.4|6961.4|6966.21|6966.21|6958.69|6958.69|0
1589878500000|2020-05-19 08:55:00|6961.55|6961.55|6960.47|6960.47|6963.45|6963.45|6957.1|6957.1|0
1589878800000|2020-05-19 09:00:00|6958.56|6958.56|6952.55|6952.55|6962.37|6962.37|6952.47|6952.47|0
1589879100000|2020-05-19 09:05:00|6953.04|6953.04|6960.47|6960.47|6963.59|6963.59|6948.68|6948.68|0
1589879400000|2020-05-19 09:10:00|6960.65|6960.65|6954.79|6954.79|6965.74|6965.74|6953.98|6953.98|0
1589879700000|2020-05-19 09:15:00|6954.97|6954.97|6953.32|6953.32|6960.59|6960.59|6952.34|6952.34|0
1589880000000|2020-05-19 09:20:00|6953.01|6953.01|6936.79|6936.79|6953.17|6953.17|6932.69|6932.69|0
1589880300000|2020-05-19 09:25:00|6936.57|6936.57|6933.17|6933.17|6936.57|6936.57|6928.13|6928.13|0
1589880600000|2020-05-19 09:30:00|6932.22|6932.22|6936|6936|6939.59|6939.59|6925.29|6925.29|0
1589880900000|2020-05-19 09:35:00|6936.11|6936.11|6935.36|6935.36|6943.23|6943.23|6935.22|6935.22|0
1589881200000|2020-05-19 09:40:00|6936.31|6936.31|6947.47|6947.47|6948.16|6948.16|6936.21|6936.21|0
1589881500000|2020-05-19 09:45:00|6945.57|6945.57|6937.56|6937.56|6946.71|6946.71|6932.23|6932.23|0
1589881800000|2020-05-19 09:50:00|6937.86|6937.86|6938.84|6938.84|6940.65|6940.65|6937.71|6937.71|0
1589882100000|2020-05-19 09:55:00|6939.05|6939.05|6938.78|6938.78|6948.51|6948.51|6938.78|6938.78|0
1589882400000|2020-05-19 10:00:00|6938.6|6938.6|6922.24|6922.24|6938.6|6938.6|6917.84|6917.84|0
1589882700000|2020-05-19 10:05:00|6921.29|6921.29|6917.65|6917.65|6924.56|6924.56|6913.56|6913.56|0
1589883000000|2020-05-19 10:10:00|6917.28|6917.28|6910.07|6910.07|6917.46|6917.46|6910.07|6910.07|0
1589883300000|2020-05-19 10:15:00|6909.92|6909.92|6912.39|6912.39|6919.98|6919.98|6909.92|6909.92|0
1589883600000|2020-05-19 10:20:00|6912.63|6912.63|6912.31|6912.31|6920.13|6920.13|6912.25|6912.25|0
1589883900000|2020-05-19 10:25:00|6913.26|6913.26|6919.82|6919.82|6922.02|6922.02|6913.26|6913.26|0
1589884200000|2020-05-19 10:30:00|6919.58|6919.58|6911.85|6911.85|6919.58|6919.58|6908.47|6908.47|0
1589884500000|2020-05-19 10:35:00|6912.17|6912.17|6907.85|6907.85|6915.61|6915.61|6906.97|6906.97|0
1589884800000|2020-05-19 10:40:00|6908.01|6908.01|6909.37|6909.37|6912.15|6912.15|6905.23|6905.23|0
1589885100000|2020-05-19 10:45:00|6909.28|6909.28|6922.02|6922.02|6922.02|6922.02|6907.76|6907.76|0
1589885400000|2020-05-19 10:50:00|6922.2|6922.2|6922.13|6922.13|6924.47|6924.47|6920.08|6920.08|0
1589885700000|2020-05-19 10:55:00|6921.98|6921.98|6921.6|6921.6|6923.12|6923.12|6917.24|6917.24|0
1589886000000|2020-05-19 11:00:00|6923.27|6923.27|6926.84|6926.84|6926.84|6926.84|6915.99|6915.99|0
1589886300000|2020-05-19 11:05:00|6927.07|6927.07|6929.65|6929.65|6931.43|6931.43|6924.75|6924.75|0
1589886600000|2020-05-19 11:10:00|6930.61|6930.61|6936.55|6936.55|6941.49|6941.49|6930.61|6930.61|0
1589886900000|2020-05-19 11:15:00|6936.41|6936.41|6941.83|6941.83|6947.16|6947.16|6935.65|6935.65|0
1589887200000|2020-05-19 11:20:00|6941.6|6941.6|6951.07|6951.07|6952.13|6952.13|6941.42|6941.42|0
1589887500000|2020-05-19 11:25:00|6951.37|6951.37|6964.78|6964.78|6968.58|6968.58|6951.37|6951.37|0
1589887800000|2020-05-19 11:30:00|6963.8|6963.8|6960.75|6960.75|6965.09|6965.09|6956.22|6956.22|0
1589888100000|2020-05-19 11:35:00|6959.78|6959.78|6959.36|6959.36|6961.55|6961.55|6956.71|6956.71|0
1589888400000|2020-05-19 11:40:00|6960.34|6960.34|6968.49|6968.49|6969.52|6969.52|6960.34|6960.34|0
1589888700000|2020-05-19 11:45:00|6968.42|6968.42|6980.49|6980.49|6980.74|6980.74|6966.27|6966.27|0
1589889000000|2020-05-19 11:50:00|6980.41|6980.41|6971.85|6971.85|6980.41|6980.41|6968.2|6968.2|0
1589889300000|2020-05-19 11:55:00|6972.96|6972.96|6973.29|6973.29|6977.84|6977.84|6971.44|6971.44|0
1589889600000|2020-05-19 12:00:00|6973.44|6973.44|6970.77|6970.77|6980.94|6980.94|6968.01|6968.01|0
1589889900000|2020-05-19 12:05:00|6969.81|6969.81|6957.69|6957.69|6969.96|6969.96|6957.59|6957.59|0
1589890200000|2020-05-19 12:10:00|6957.93|6957.93|6955.8|6955.8|6961.42|6961.42|6955.8|6955.8|0
1589890500000|2020-05-19 12:15:00|6954.85|6954.85|6957.71|6957.71|6958.55|6958.55|6950.65|6950.65|0
1589890800000|2020-05-19 12:20:00|6958.09|6958.09|6952.4|6952.4|6960.05|6960.05|6949.19|6949.19|0
1589891100000|2020-05-19 12:25:00|6952.5|6952.5|6954.92|6954.92|6956.51|6956.51|6949.23|6949.23|0
1589891400000|2020-05-19 12:30:00|6955|6955|6951.48|6951.48|6957.24|6957.24|6951.08|6951.08|0
1589891700000|2020-05-19 12:35:00|6951.16|6951.16|6952.89|6952.89|6955.72|6955.72|6949.89|6949.89|0
1589892000000|2020-05-19 12:40:00|6952.52|6952.52|6954.25|6954.25|6955.9|6955.9|6951.62|6951.62|0
1589892300000|2020-05-19 12:45:00|6954.1|6954.1|6952.75|6952.75|6955.98|6955.98|6949.63|6949.63|0
1589892600000|2020-05-19 12:50:00|6952.51|6952.51|6956.1|6956.1|6959.2|6959.2|6952.47|6952.47|0
1589892900000|2020-05-19 12:55:00|6956.02|6956.02|6948.86|6948.86|6959.66|6959.66|6948.78|6948.78|0
1589893200000|2020-05-19 13:00:00|6947.91|6947.91|6937.44|6937.44|6948.5|6948.5|6935.02|6935.02|0
1589893500000|2020-05-19 13:05:00|6934.58|6934.58|6943.84|6943.84|6943.84|6943.84|6922.17|6922.17|0
1589893800000|2020-05-19 13:10:00|6943.68|6943.68|6927.9|6927.9|6943.68|6943.68|6927.71|6927.71|0
1589894100000|2020-05-19 13:15:00|6927.6|6927.6|6936.13|6936.13|6937.23|6937.23|6926.87|6926.87|0
1589894400000|2020-05-19 13:20:00|6936.31|6936.31|6929.94|6929.94|6937.66|6937.66|6927.94|6927.94|0
1589894700000|2020-05-19 13:25:00|6930.24|6930.24|6916.57|6916.57|6933.38|6933.38|6915.39|6915.39|0
1589895000000|2020-05-19 13:30:00|6916.22|6916.22|6910.07|6910.07|6925.44|6925.44|6908.8|6908.8|0
1589895300000|2020-05-19 13:35:00|6910.22|6910.22|6905.3|6905.3|6919.01|6919.01|6903.25|6903.25|0
1589895600000|2020-05-19 13:40:00|6905|6905|6899.46|6899.46|6905.12|6905.12|6897.35|6897.35|0
1589895900000|2020-05-19 13:45:00|6899.54|6899.54|6890.31|6890.31|6899.54|6899.54|6888.15|6888.15|0
1589896200000|2020-05-19 13:50:00|6889.82|6889.82|6892.27|6892.27|6895.61|6895.61|6886.08|6886.08|0
1589896500000|2020-05-19 13:55:00|6893.22|6893.22|6905.91|6905.91|6906.47|6906.47|6891.47|6891.47|0
1589896800000|2020-05-19 14:00:00|6905.99|6905.99|6906.12|6906.12|6906.74|6906.74|6899.29|6899.29|0
1589897100000|2020-05-19 14:05:00|6906.29|6906.29|6923.93|6923.93|6923.93|6923.93|6906.29|6906.29|0
1589897400000|2020-05-19 14:10:00|6924.42|6924.42|6922.98|6922.98|6927.07|6927.07|6918.89|6918.89|0
1589897700000|2020-05-19 14:15:00|6923.3|6923.3|6902.84|6902.84|6923.3|6923.3|6901.94|6901.94|0
1589898000000|2020-05-19 14:20:00|6902.36|6902.36|6900.34|6900.34|6908.25|6908.25|6898.51|6898.51|0
1589898300000|2020-05-19 14:25:00|6899.39|6899.39|6894.04|6894.04|6906.33|6906.33|6883.93|6883.93|0
1589898600000|2020-05-19 14:30:00|6894.19|6894.19|6893.4|6893.4|6901.82|6901.82|6887.39|6887.39|0
1589898900000|2020-05-19 14:35:00|6893.57|6893.57|6895.19|6895.19|6898.32|6898.32|6888.5|6888.5|0
1589899200000|2020-05-19 14:40:00|6893|6893|6895.27|6895.27|6897.87|6897.87|6886|6886|0
1589899500000|2020-05-19 14:45:00|6895.45|6895.45|6901.22|6901.22|6903.44|6903.44|6894.96|6894.96|0
1589899800000|2020-05-19 14:50:00|6901.07|6901.07|6909.63|6909.63|6909.63|6909.63|6899.71|6899.71|0
1589900100000|2020-05-19 14:55:00|6909.38|6909.38|6913.65|6913.65|6916.47|6916.47|6909.36|6909.36|0
1589900400000|2020-05-19 15:00:00|6911.74|6911.74|6911.57|6911.57|6914.21|6914.21|6908.9|6908.9|0
1589900700000|2020-05-19 15:05:00|6912.14|6912.14|6922.09|6922.09|6922.81|6922.81|6909.35|6909.35|0
1589901000000|2020-05-19 15:10:00|6921.93|6921.93|6918.5|6918.5|6924.25|6924.25|6916.08|6916.08|0
1589901300000|2020-05-19 15:15:00|6918.42|6918.42|6920.2|6920.2|6925.45|6925.45|6915.75|6915.75|0
1589901600000|2020-05-19 15:20:00|6920.38|6920.38|6921.15|6921.15|6928.06|6928.06|6918.26|6918.26|0
1589901900000|2020-05-19 15:25:00|6920.97|6920.97|6938.41|6938.41|6938.78|6938.78|6918.36|6918.36|0
1589958900000|2020-05-20 07:15:00|6968.37|6968.37|6955.42|6955.42|6974.73|6974.73|6952.67|6952.67|0
1589959200000|2020-05-20 07:20:00|6955.17|6955.17|6941.34|6941.34|6956.62|6956.62|6939.25|6939.25|0
1589959500000|2020-05-20 07:25:00|6941.11|6941.11|6971.75|6971.75|6972.95|6972.95|6940.02|6940.02|0
1589959800000|2020-05-20 07:30:00|6971.96|6971.96|6956.45|6956.45|6971.96|6971.96|6951.43|6951.43|0
1589960100000|2020-05-20 07:35:00|6956.83|6956.83|6946.04|6946.04|6956.83|6956.83|6933.61|6933.61|0
1589960400000|2020-05-20 07:40:00|6945.89|6945.89|6951.45|6951.45|6953.29|6953.29|6944.1|6944.1|0
1589960700000|2020-05-20 07:45:00|6950.49|6950.49|6958.34|6958.34|6958.89|6958.89|6944.81|6944.81|0
1589961000000|2020-05-20 07:50:00|6958.58|6958.58|6954.46|6954.46|6969.28|6969.28|6951.72|6951.72|0
1589961300000|2020-05-20 07:55:00|6955.41|6955.41|6942.25|6942.25|6955.66|6955.66|6941.98|6941.98|0
1589961600000|2020-05-20 08:00:00|6942.4|6942.4|6942.84|6942.84|6950.19|6950.19|6941.04|6941.04|0
1589961900000|2020-05-20 08:05:00|6941.88|6941.88|6961.11|6961.11|6961.11|6961.11|6938.08|6938.08|0
1589962200000|2020-05-20 08:10:00|6960.16|6960.16|6966.76|6966.76|6966.76|6966.76|6955.25|6955.25|0
1589962500000|2020-05-20 08:15:00|6964.86|6964.86|6966.52|6966.52|6972.05|6972.05|6961.92|6961.92|0
1589962800000|2020-05-20 08:20:00|6965.57|6965.57|6965.84|6965.84|6972.06|6972.06|6963.08|6963.08|0
1589963100000|2020-05-20 08:25:00|6966.79|6966.79|6966.43|6966.43|6969.51|6969.51|6958.99|6958.99|0
1589963400000|2020-05-20 08:30:00|6966.19|6966.19|6966.36|6966.36|6970.87|6970.87|6963.9|6963.9|0
1589963700000|2020-05-20 08:35:00|6965.8|6965.8|6973.22|6973.22|6975.21|6975.21|6965.57|6965.57|0
1589964000000|2020-05-20 08:40:00|6973.83|6973.83|6973.09|6973.09|6977.4|6977.4|6967.65|6967.65|0
1589964300000|2020-05-20 08:45:00|6973.62|6973.62|6976.88|6976.88|6978.54|6978.54|6972.64|6972.64|0
1589964600000|2020-05-20 08:50:00|6974.97|6974.97|6965.21|6965.21|6978.94|6978.94|6964.25|6964.25|0
1589964900000|2020-05-20 08:55:00|6964.25|6964.25|6960.13|6960.13|6966.68|6966.68|6959.63|6959.63|0
1589965200000|2020-05-20 09:00:00|6960.37|6960.37|6956.45|6956.45|6960.71|6960.71|6954.48|6954.48|0
1589965500000|2020-05-20 09:05:00|6958.36|6958.36|6970.08|6970.08|6970.1|6970.1|6950.74|6950.74|0
1589965800000|2020-05-20 09:10:00|6970.39|6970.39|6970|6970|6978.49|6978.49|6969.43|6969.43|0
1589966100000|2020-05-20 09:15:00|6969.64|6969.64|6963.07|6963.07|6969.64|6969.64|6959.74|6959.74|0
1589966400000|2020-05-20 09:20:00|6963.24|6963.24|6972.83|6972.83|6972.86|6972.86|6960.74|6960.74|0
1589966700000|2020-05-20 09:25:00|6971.88|6971.88|6971.1|6971.1|6976.3|6976.3|6971.1|6971.1|0
1589967000000|2020-05-20 09:30:00|6971.48|6971.48|6962.4|6962.4|6974.28|6974.28|6962.4|6962.4|0
1589967300000|2020-05-20 09:35:00|6963.35|6963.35|6962.14|6962.14|6965.41|6965.41|6957.34|6957.34|0
1589967600000|2020-05-20 09:40:00|6961.84|6961.84|6964.24|6964.24|6964.24|6964.24|6958.82|6958.82|0
1589967900000|2020-05-20 09:45:00|6963.92|6963.92|6963.07|6963.07|6966.79|6966.79|6961|6961|0
1589968200000|2020-05-20 09:50:00|6962.7|6962.7|6972.79|6972.79|6973.92|6973.92|6962.7|6962.7|0
1589968500000|2020-05-20 09:55:00|6973.35|6973.35|6984.75|6984.75|6985.81|6985.81|6972.63|6972.63|0
1589968800000|2020-05-20 10:00:00|6983.8|6983.8|6984.54|6984.54|6984.54|6984.54|6977.42|6977.42|0
1589969100000|2020-05-20 10:05:00|6985.75|6985.75|6989.34|6989.34|6989.83|6989.83|6981.89|6981.89|0
1589969400000|2020-05-20 10:10:00|6989.48|6989.48|6989.16|6989.16|6989.57|6989.57|6982.49|6982.49|0
1589969700000|2020-05-20 10:15:00|6989.26|6989.26|6991.53|6991.53|6992.61|6992.61|6989.02|6989.02|0
1589970000000|2020-05-20 10:20:00|6991.68|6991.68|6985.31|6985.31|6992.06|6992.06|6985.31|6985.31|0
1589970300000|2020-05-20 10:25:00|6984.85|6984.85|6983.58|6983.58|6989.61|6989.61|6983.21|6983.21|0
1589970600000|2020-05-20 10:30:00|6983.73|6983.73|6980.18|6980.18|6983.91|6983.91|6977.99|6977.99|0
1589970900000|2020-05-20 10:35:00|6980.03|6980.03|6985.68|6985.68|6985.68|6985.68|6979.58|6979.58|0
1589971200000|2020-05-20 10:40:00|6986.63|6986.63|6983.88|6983.88|6993.04|6993.04|6983.26|6983.26|0
1589971500000|2020-05-20 10:45:00|6983.58|6983.58|6986.99|6986.99|6987.95|6987.95|6979.09|6979.09|0
1589971800000|2020-05-20 10:50:00|6987.59|6987.59|6982.64|6982.64|6987.89|6987.89|6980.94|6980.94|0
1589972100000|2020-05-20 10:55:00|6982.87|6982.87|6982.39|6982.39|6986.59|6986.59|6979.68|6979.68|0
1589972400000|2020-05-20 11:00:00|6982.19|6982.19|6988.67|6988.67|6989.89|6989.89|6982.19|6982.19|0
1589972700000|2020-05-20 11:05:00|6988.31|6988.31|6983.75|6983.75|6988.31|6988.31|6983.75|6983.75|0
1589973000000|2020-05-20 11:10:00|6984.1|6984.1|6983.6|6983.6|6985.5|6985.5|6980.2|6980.2|0
1589973300000|2020-05-20 11:15:00|6984.55|6984.55|6980.85|6980.85|6988.29|6988.29|6980.53|6980.53|0
1589973600000|2020-05-20 11:20:00|6980.79|6980.79|6982.07|6982.07|6982.07|6982.07|6978.24|6978.24|0
1589973900000|2020-05-20 11:25:00|6982.22|6982.22|6988.75|6988.75|6988.75|6988.75|6982.01|6982.01|0
1589974200000|2020-05-20 11:30:00|6989.28|6989.28|6994.09|6994.09|6995.17|6995.17|6989.28|6989.28|0
1589974500000|2020-05-20 11:35:00|6994.17|6994.17|7005.82|7005.82|7005.82|7005.82|6994.01|6994.01|0
1589974800000|2020-05-20 11:40:00|7005.33|7005.33|7006.65|7006.65|7006.73|7006.73|7000.84|7000.84|0
1589975100000|2020-05-20 11:45:00|7006.97|7006.97|7009.12|7009.12|7009.33|7009.33|7005.08|7005.08|0
1589975400000|2020-05-20 11:50:00|7008.88|7008.88|7003.45|7003.45|7009.04|7009.04|7002.89|7002.89|0
1589975700000|2020-05-20 11:55:00|7003.1|7003.1|7004.44|7004.44|7007.72|7007.72|7002.61|7002.61|0
1589976000000|2020-05-20 12:00:00|7004.26|7004.26|7004.93|7004.93|7007.4|7007.4|7001.62|7001.62|0
1589976300000|2020-05-20 12:05:00|7005.88|7005.88|7010.72|7010.72|7010.72|7010.72|7002.67|7002.67|0
1589976600000|2020-05-20 12:10:00|7010.89|7010.89|7023.58|7023.58|7023.58|7023.58|7010.89|7010.89|0
1589976900000|2020-05-20 12:15:00|7023.73|7023.73|7016.62|7016.62|7023.73|7023.73|7016.62|7016.62|0
1589977200000|2020-05-20 12:20:00|7014.72|7014.72|7012.64|7012.64|7017.08|7017.08|7011.33|7011.33|0
1589977500000|2020-05-20 12:25:00|7011.69|7011.69|7015.54|7015.54|7015.6|7015.6|7009.44|7009.44|0
1589977800000|2020-05-20 12:30:00|7016.49|7016.49|7019.24|7019.24|7022.81|7022.81|7015.51|7015.51|0
1589978100000|2020-05-20 12:35:00|7018.94|7018.94|7015.42|7015.42|7018.94|7018.94|7012.37|7012.37|0
1589978400000|2020-05-20 12:40:00|7015.07|7015.07|7019.89|7019.89|7020.06|7020.06|7015.07|7015.07|0
1589978700000|2020-05-20 12:45:00|7020.84|7020.84|7024.76|7024.76|7024.76|7024.76|7019.02|7019.02|0
1589979000000|2020-05-20 12:50:00|7024.39|7024.39|7030.82|7030.82|7031.12|7031.12|7023.72|7023.72|0
1589979300000|2020-05-20 12:55:00|7030.74|7030.74|7030.94|7030.94|7033.01|7033.01|7028.07|7028.07|0
1589979600000|2020-05-20 13:00:00|7030.21|7030.21|7032.68|7032.68|7038.96|7038.96|7029.5|7029.5|0
1589979900000|2020-05-20 13:05:00|7032.6|7032.6|7030.25|7030.25|7032.6|7032.6|7024.39|7024.39|0
1589980200000|2020-05-20 13:10:00|7030.41|7030.41|7039.01|7039.01|7039.5|7039.5|7029.06|7029.06|0
1589980500000|2020-05-20 13:15:00|7039.38|7039.38|7030.01|7030.01|7039.38|7039.38|7029.59|7029.59|0
1589980800000|2020-05-20 13:20:00|7029.83|7029.83|7031.3|7031.3|7036.43|7036.43|7029.64|7029.64|0
1589981100000|2020-05-20 13:25:00|7030.35|7030.35|7039.81|7039.81|7041.64|7041.64|7028.32|7028.32|0
1589981400000|2020-05-20 13:30:00|7040.77|7040.77|7031.4|7031.4|7042.8|7042.8|7029.74|7029.74|0
1589981700000|2020-05-20 13:35:00|7032.04|7032.04|7036.86|7036.86|7036.86|7036.86|7026.81|7026.81|0
1589982000000|2020-05-20 13:40:00|7037.81|7037.81|7022.84|7022.84|7039.71|7039.71|7022.13|7022.13|0
1589982300000|2020-05-20 13:45:00|7022.67|7022.67|7015.62|7015.62|7027.68|7027.68|7015.62|7015.62|0
1589982600000|2020-05-20 13:50:00|7015.92|7015.92|7014.08|7014.08|7016.93|7016.93|7009.84|7009.84|0
1589982900000|2020-05-20 13:55:00|7013.9|7013.9|7018.35|7018.35|7019.93|7019.93|7009.91|7009.91|0
1589983200000|2020-05-20 14:00:00|7018.59|7018.59|7013.74|7013.74|7022.21|7022.21|7011.23|7011.23|0
1589983500000|2020-05-20 14:05:00|7013.37|7013.37|7011.85|7011.85|7013.37|7013.37|7005.91|7005.91|0
1589983800000|2020-05-20 14:10:00|7012.1|7012.1|7009.67|7009.67|7013.6|7013.6|7006.55|7006.55|0
1589984100000|2020-05-20 14:15:00|7009.91|7009.91|7009.2|7009.2|7013.63|7013.63|7007.13|7007.13|0
1589984400000|2020-05-20 14:20:00|7009.24|7009.24|7024.06|7024.06|7028.29|7028.29|7009.24|7009.24|0
1589984700000|2020-05-20 14:25:00|7023.88|7023.88|7027.06|7027.06|7027.53|7027.53|7020.48|7020.48|0
1589985000000|2020-05-20 14:30:00|7026.75|7026.75|7028.32|7028.32|7028.32|7028.32|7016.09|7016.09|0
1589985300000|2020-05-20 14:35:00|7028.42|7028.42|7032.37|7032.37|7034.87|7034.87|7024.98|7024.98|0
1589985600000|2020-05-20 14:40:00|7032.68|7032.68|7034.16|7034.16|7037.87|7037.87|7032.68|7032.68|0
1589985900000|2020-05-20 14:45:00|7033.97|7033.97|7030.79|7030.79|7037.19|7037.19|7029.63|7029.63|0
1589986200000|2020-05-20 14:50:00|7030.97|7030.97|7024.08|7024.08|7032.58|7032.58|7019.83|7019.83|0
1589986500000|2020-05-20 14:55:00|7024.26|7024.26|7019.49|7019.49|7027.07|7027.07|7017.46|7017.46|0
1589986800000|2020-05-20 15:00:00|7019.24|7019.24|7022.01|7022.01|7027.28|7027.28|7018.7|7018.7|0
1589987100000|2020-05-20 15:05:00|7021.91|7021.91|7035.25|7035.25|7035.25|7035.25|7020.72|7020.72|0
1589987400000|2020-05-20 15:10:00|7035.4|7035.4|7044.9|7044.9|7044.9|7044.9|7030.47|7030.47|0
1589987700000|2020-05-20 15:15:00|7045.06|7045.06|7059.56|7059.56|7059.56|7059.56|7042.02|7042.02|0
1589988000000|2020-05-20 15:20:00|7058.61|7058.61|7061.36|7061.36|7062.83|7062.83|7056.17|7056.17|0
1589988300000|2020-05-20 15:25:00|7060.41|7060.41|7064.96|7064.96|7067.55|7067.55|7059.06|7059.06|0
1590045300000|2020-05-21 07:15:00|6983.07|6983.07|6994.36|6994.36|6994.39|6994.39|6982.24|6982.24|0
1590045600000|2020-05-21 07:20:00|6993.5|6993.5|6989.4|6989.4|6994.45|6994.45|6988.22|6988.22|0
1590045900000|2020-05-21 07:25:00|6989.32|6989.32|6998.45|6998.45|6998.45|6998.45|6988.32|6988.32|0
1590046200000|2020-05-21 07:30:00|6997.49|6997.49|7005.51|7005.51|7007.41|7007.41|6994.05|6994.05|0
1590046500000|2020-05-21 07:35:00|7005.87|7005.87|7024.62|7024.62|7027.8|7027.8|7005.52|7005.52|0
1590046800000|2020-05-21 07:40:00|7024.09|7024.09|7019.66|7019.66|7026.15|7026.15|7017.8|7017.8|0
1590047100000|2020-05-21 07:45:00|7019.06|7019.06|7017.68|7017.68|7021.32|7021.32|7016.48|7016.48|0
1590047400000|2020-05-21 07:50:00|7018.29|7018.29|7007.75|7007.75|7018.29|7018.29|7004.53|7004.53|0
1590047700000|2020-05-21 07:55:00|7007.26|7007.26|7006.39|7006.39|7007.26|7007.26|7002.63|7002.63|0
1590048000000|2020-05-21 08:00:00|7006.32|7006.32|7022.21|7022.21|7023.78|7023.78|7006.16|7006.16|0
1590048300000|2020-05-21 08:05:00|7021.6|7021.6|7006.12|7006.12|7021.75|7021.75|7004.11|7004.11|0
1590048600000|2020-05-21 08:10:00|7006.23|7006.23|7002.87|7002.87|7009.16|7009.16|6999.05|6999.05|0
1590048900000|2020-05-21 08:15:00|7001.92|7001.92|7007.79|7007.79|7007.79|7007.79|7001.02|7001.02|0
1590049200000|2020-05-21 08:20:00|7007.64|7007.64|7005.24|7005.24|7007.94|7007.94|7002.6|7002.6|0
1590049500000|2020-05-21 08:25:00|7004.29|7004.29|7015.5|7015.5|7015.5|7015.5|7002.94|7002.94|0
1590049800000|2020-05-21 08:30:00|7015.68|7015.68|7021.59|7021.59|7025.68|7025.68|7015.06|7015.06|0
1590050100000|2020-05-21 08:35:00|7021.36|7021.36|7021.54|7021.54|7024.27|7024.27|7020.27|7020.27|0
1590050400000|2020-05-21 08:40:00|7022.5|7022.5|7028.77|7028.77|7030.35|7030.35|7020.8|7020.8|0
1590050700000|2020-05-21 08:45:00|7029.73|7029.73|7034.15|7034.15|7034.93|7034.93|7028.71|7028.71|0
1590051000000|2020-05-21 08:50:00|7033.2|7033.2|7042.28|7042.28|7042.4|7042.4|7031.89|7031.89|0
1590051300000|2020-05-21 08:55:00|7043.19|7043.19|7045.8|7045.8|7046.97|7046.97|7040.07|7040.07|0
1590051600000|2020-05-21 09:00:00|7046.29|7046.29|7040.67|7040.67|7048.48|7048.48|7040.44|7040.44|0
1590051900000|2020-05-21 09:05:00|7040.78|7040.78|7037.79|7037.79|7043.48|7043.48|7037.79|7037.79|0
1590052200000|2020-05-21 09:10:00|7037.97|7037.97|7033.67|7033.67|7041.16|7041.16|7032.68|7032.68|0
1590052500000|2020-05-21 09:15:00|7033.91|7033.91|7023.22|7023.22|7034.87|7034.87|7022.6|7022.6|0
1590052800000|2020-05-21 09:20:00|7023.41|7023.41|7031.39|7031.39|7031.39|7031.39|7018.59|7018.59|0
1590053100000|2020-05-21 09:25:00|7031.92|7031.92|7042.34|7042.34|7045.28|7045.28|7031.92|7031.92|0
1590053400000|2020-05-21 09:30:00|7042.09|7042.09|7036.84|7036.84|7043.64|7043.64|7036.84|7036.84|0
1590053700000|2020-05-21 09:35:00|7037.32|7037.32|7043.96|7043.96|7043.96|7043.96|7034.84|7034.84|0
1590054000000|2020-05-21 09:40:00|7043.81|7043.81|7038.47|7038.47|7043.81|7043.81|7037.13|7037.13|0
1590054300000|2020-05-21 09:45:00|7039.42|7039.42|7035.42|7035.42|7039.42|7039.42|7034.45|7034.45|0
1590054600000|2020-05-21 09:50:00|7034.47|7034.47|7037|7037|7038.49|7038.49|7034.47|7034.47|0
1590054900000|2020-05-21 09:55:00|7037.31|7037.31|7038.48|7038.48|7042.96|7042.96|7037.31|7037.31|0
1590055200000|2020-05-21 10:00:00|7038.4|7038.4|7031.34|7031.34|7038.56|7038.56|7028.62|7028.62|0
1590055500000|2020-05-21 10:05:00|7030.96|7030.96|7031.91|7031.91|7032.55|7032.55|7027.19|7027.19|0
1590055800000|2020-05-21 10:10:00|7030.96|7030.96|7043|7043|7043|7043|7028.42|7028.42|0
1590056100000|2020-05-21 10:15:00|7042.45|7042.45|7037.46|7037.46|7043.1|7043.1|7032.87|7032.87|0
1590056400000|2020-05-21 10:20:00|7037.69|7037.69|7039.61|7039.61|7040.56|7040.56|7036.09|7036.09|0
1590056700000|2020-05-21 10:25:00|7039.12|7039.12|7042.8|7042.8|7042.8|7042.8|7034.55|7034.55|0
1590057000000|2020-05-21 10:30:00|7042.9|7042.9|7038.54|7038.54|7043.32|7043.32|7038.37|7038.37|0
1590057300000|2020-05-21 10:35:00|7037.69|7037.69|7039.27|7039.27|7039.67|7039.67|7036.02|7036.02|0
1590057600000|2020-05-21 10:40:00|7039.12|7039.12|7037.56|7037.56|7040.26|7040.26|7037.17|7037.17|0
1590057900000|2020-05-21 10:45:00|7037.37|7037.37|7044.69|7044.69|7044.69|7044.69|7037.14|7037.14|0
1590058200000|2020-05-21 10:50:00|7045.64|7045.64|7047.94|7047.94|7051.14|7051.14|7045.64|7045.64|0
1590058500000|2020-05-21 10:55:00|7047.83|7047.83|7040.75|7040.75|7047.83|7047.83|7038.37|7038.37|0
1590058800000|2020-05-21 11:00:00|7041.37|7041.37|7035.37|7035.37|7042.91|7042.91|7034.16|7034.16|0
1590059100000|2020-05-21 11:05:00|7035.02|7035.02|7038.59|7038.59|7038.59|7038.59|7033.89|7033.89|0
1590059400000|2020-05-21 11:10:00|7038.9|7038.9|7044.65|7044.65|7045.9|7045.9|7037.78|7037.78|0
1590059700000|2020-05-21 11:15:00|7044.96|7044.96|7050.49|7050.49|7050.49|7050.49|7043.63|7043.63|0
1590060000000|2020-05-21 11:20:00|7050.81|7050.81|7051.12|7051.12|7053.59|7053.59|7046.53|7046.53|0
1590060300000|2020-05-21 11:25:00|7050.76|7050.76|7055.53|7055.53|7057.89|7057.89|7049.15|7049.15|0
1590060600000|2020-05-21 11:30:00|7055.35|7055.35|7053.24|7053.24|7055.35|7055.35|7052.52|7052.52|0
1590060900000|2020-05-21 11:35:00|7053.07|7053.07|7054.67|7054.67|7056|7056|7052.84|7052.84|0
1590061200000|2020-05-21 11:40:00|7054.44|7054.44|7050.6|7050.6|7055.3|7055.3|7050.6|7050.6|0
1590061500000|2020-05-21 11:45:00|7050.52|7050.52|7048.81|7048.81|7051.14|7051.14|7046.94|7046.94|0
1590061800000|2020-05-21 11:50:00|7048.66|7048.66|7046.31|7046.31|7048.66|7048.66|7044.22|7044.22|0
1590062100000|2020-05-21 11:55:00|7045.94|7045.94|7045.11|7045.11|7048.04|7048.04|7045.11|7045.11|0
1590062400000|2020-05-21 12:00:00|7044.87|7044.87|7037.88|7037.88|7044.87|7044.87|7037.58|7037.58|0
1590062700000|2020-05-21 12:05:00|7038.83|7038.83|7046.25|7046.25|7046.33|7046.33|7038.27|7038.27|0
1590063000000|2020-05-21 12:10:00|7046.65|7046.65|7049.54|7049.54|7054.05|7054.05|7046.25|7046.25|0
1590063300000|2020-05-21 12:15:00|7049.39|7049.39|7053.7|7053.7|7055.4|7055.4|7049.03|7049.03|0
1590063600000|2020-05-21 12:20:00|7053.55|7053.55|7065.31|7065.31|7065.54|7065.54|7053.37|7053.37|0
1590063900000|2020-05-21 12:25:00|7065.67|7065.67|7058.31|7058.31|7065.73|7065.73|7058.31|7058.31|0
1590064200000|2020-05-21 12:30:00|7058.13|7058.13|7059.68|7059.68|7061.8|7061.8|7058.13|7058.13|0
1590064500000|2020-05-21 12:35:00|7059.64|7059.64|7075.58|7075.58|7076.83|7076.83|7057.87|7057.87|0
1590064800000|2020-05-21 12:40:00|7075.43|7075.43|7071.35|7071.35|7075.43|7075.43|7064.6|7064.6|0
1590065100000|2020-05-21 12:45:00|7072.31|7072.31|7068.67|7068.67|7075.82|7075.82|7067.72|7067.72|0
1590065400000|2020-05-21 12:50:00|7068.6|7068.6|7058.25|7058.25|7068.6|7068.6|7058.25|7058.25|0
1590065700000|2020-05-21 12:55:00|7058.48|7058.48|7060.27|7060.27|7060.6|7060.6|7054.02|7054.02|0
1590066000000|2020-05-21 13:00:00|7060.73|7060.73|7058.98|7058.98|7064.19|7064.19|7056.71|7056.71|0
1590066300000|2020-05-21 13:05:00|7059.13|7059.13|7063.15|7063.15|7063.79|7063.79|7057.5|7057.5|0
1590066600000|2020-05-21 13:10:00|7065.06|7065.06|7082.05|7082.05|7082.05|7082.05|7065.06|7065.06|0
1590066900000|2020-05-21 13:15:00|7082.15|7082.15|7083.65|7083.65|7083.65|7083.65|7074.28|7074.28|0
1590067200000|2020-05-21 13:20:00|7083.88|7083.88|7087.87|7087.87|7092.59|7092.59|7083.8|7083.8|0
1590067500000|2020-05-21 13:25:00|7087.68|7087.68|7091.48|7091.48|7091.48|7091.48|7077.8|7077.8|0
1590067800000|2020-05-21 13:30:00|7091.13|7091.13|7077.06|7077.06|7091.13|7091.13|7065.57|7065.57|0
1590068100000|2020-05-21 13:35:00|7078.03|7078.03|7085.21|7085.21|7086.34|7086.34|7077.26|7077.26|0
1590068400000|2020-05-21 13:40:00|7084.72|7084.72|7092.48|7092.48|7092.63|7092.63|7080.4|7080.4|0
1590068700000|2020-05-21 13:45:00|7092.64|7092.64|7096.98|7096.98|7099.38|7099.38|7090.97|7090.97|0
1590069000000|2020-05-21 13:50:00|7097|7097|7097.07|7097.07|7097.79|7097.79|7088.93|7088.93|0
1590069300000|2020-05-21 13:55:00|7098.02|7098.02|7100.65|7100.65|7103.09|7103.09|7094.88|7094.88|0
1590069600000|2020-05-21 14:00:00|7099.7|7099.7|7102.57|7102.57|7107.52|7107.52|7099.7|7099.7|0
1590069900000|2020-05-21 14:05:00|7102.97|7102.97|7101.01|7101.01|7107.78|7107.78|7100.38|7100.38|0
1590070200000|2020-05-21 14:10:00|7101.62|7101.62|7116.43|7116.43|7116.43|7116.43|7101.62|7101.62|0
1590070500000|2020-05-21 14:15:00|7116.51|7116.51|7118.64|7118.64|7126.85|7126.85|7113.61|7113.61|0
1590070800000|2020-05-21 14:20:00|7118.79|7118.79|7124.05|7124.05|7125.64|7125.64|7114.22|7114.22|0
1590071100000|2020-05-21 14:25:00|7123.8|7123.8|7117.76|7117.76|7126.43|7126.43|7117.71|7117.71|0
1590071400000|2020-05-21 14:30:00|7117.59|7117.59|7092.74|7092.74|7117.59|7117.59|7092.74|7092.74|0
1590071700000|2020-05-21 14:35:00|7092.01|7092.01|7085.66|7085.66|7093.73|7093.73|7083.99|7083.99|0
1590072000000|2020-05-21 14:40:00|7084.7|7084.7|7098.55|7098.55|7098.85|7098.85|7082.76|7082.76|0
1590072300000|2020-05-21 14:45:00|7097.59|7097.59|7091.41|7091.41|7099.51|7099.51|7091.18|7091.18|0
1590072600000|2020-05-21 14:50:00|7091.56|7091.56|7100.78|7100.78|7103.68|7103.68|7091.56|7091.56|0
1590072900000|2020-05-21 14:55:00|7099.82|7099.82|7104.01|7104.01|7107.13|7107.13|7099.42|7099.42|0
1590073200000|2020-05-21 15:00:00|7103.83|7103.83|7081.69|7081.69|7103.83|7103.83|7080.39|7080.39|0
1590073500000|2020-05-21 15:05:00|7082.64|7082.64|7075.53|7075.53|7085.85|7085.85|7068.97|7068.97|0
1590073800000|2020-05-21 15:10:00|7075.46|7075.46|7069.57|7069.57|7075.46|7075.46|7068.29|7068.29|0
1590074100000|2020-05-21 15:15:00|7069.52|7069.52|7058.98|7058.98|7069.52|7069.52|7054.83|7054.83|0
1590074400000|2020-05-21 15:20:00|7060.19|7060.19|7051.65|7051.65|7064.47|7064.47|7047.83|7047.83|0
1590074700000|2020-05-21 15:25:00|7051.73|7051.73|7054.54|7054.54|7054.65|7054.65|7042.3|7042.3|0
1590131700000|2020-05-22 07:15:00|6959.83|6959.83|6956.09|6956.09|6960.21|6960.21|6946.08|6946.08|0
1590132000000|2020-05-22 07:20:00|6956.98|6956.98|6977.52|6977.52|6977.52|6977.52|6956.45|6956.45|0
1590132300000|2020-05-22 07:25:00|6976.46|6976.46|6979.35|6979.35|6988.22|6988.22|6970.95|6970.95|0
1590132600000|2020-05-22 07:30:00|6979.41|6979.41|6990.16|6990.16|6991.91|6991.91|6976.9|6976.9|0
1590132900000|2020-05-22 07:35:00|6989.78|6989.78|6976.9|6976.9|6989.78|6989.78|6975.77|6975.77|0
1590133200000|2020-05-22 07:40:00|6976.44|6976.44|6979.99|6979.99|6983.64|6983.64|6973.8|6973.8|0
1590133500000|2020-05-22 07:45:00|6982.85|6982.85|6980.94|6980.94|6992.2|6992.2|6979.33|6979.33|0
1590133800000|2020-05-22 07:50:00|6980.38|6980.38|6982.91|6982.91|6982.91|6982.91|6974.65|6974.65|0
1590134100000|2020-05-22 07:55:00|6982.75|6982.75|6968.15|6968.15|6983.41|6983.41|6968.15|6968.15|0
1590134400000|2020-05-22 08:00:00|6967.62|6967.62|6963.61|6963.61|6967.62|6967.62|6960.4|6960.4|0
1590134700000|2020-05-22 08:05:00|6964.07|6964.07|6960.84|6960.84|6965.81|6965.81|6956.78|6956.78|0
1590135000000|2020-05-22 08:10:00|6961.79|6961.79|6964.49|6964.49|6964.49|6964.49|6955.35|6955.35|0
1590135300000|2020-05-22 08:15:00|6965.44|6965.44|6975.06|6975.06|6979.79|6979.79|6965.44|6965.44|0
1590135600000|2020-05-22 08:20:00|6973.29|6973.29|6968.78|6968.78|6975.58|6975.58|6967.83|6967.83|0
1590135900000|2020-05-22 08:25:00|6968.61|6968.61|6981.75|6981.75|6981.75|6981.75|6968.61|6968.61|0
1590136200000|2020-05-22 08:30:00|6981.64|6981.64|6998.18|6998.18|6998.21|6998.21|6979.6|6979.6|0
1590136500000|2020-05-22 08:35:00|6998.02|6998.02|6989.84|6989.84|7001.26|7001.26|6989.59|6989.59|0
1590136800000|2020-05-22 08:40:00|6989.92|6989.92|6998.3|6998.3|7002.01|7002.01|6989.69|6989.69|0
1590137100000|2020-05-22 08:45:00|6998.12|6998.12|6993.85|6993.85|7002.57|7002.57|6990.4|6990.4|0
1590137400000|2020-05-22 08:50:00|6993.54|6993.54|6998.09|6998.09|6999.59|6999.59|6990.66|6990.66|0
1590137700000|2020-05-22 08:55:00|6998.31|6998.31|7014.51|7014.51|7016.45|7016.45|6998.09|6998.09|0
1590138000000|2020-05-22 09:00:00|7014.15|7014.15|7014.19|7014.19|7019.36|7019.36|7013.95|7013.95|0
1590138300000|2020-05-22 09:05:00|7014.24|7014.24|7021.37|7021.37|7027.74|7027.74|7014.08|7014.08|0
1590138600000|2020-05-22 09:10:00|7021.02|7021.02|7027.93|7027.93|7031.23|7031.23|7021.02|7021.02|0
1590138900000|2020-05-22 09:15:00|7027.78|7027.78|7031.07|7031.07|7033.53|7033.53|7026.81|7026.81|0
1590139200000|2020-05-22 09:20:00|7031.25|7031.25|7037.71|7037.71|7039.39|7039.39|7031.07|7031.07|0
1590139500000|2020-05-22 09:25:00|7038.01|7038.01|7047.12|7047.12|7048.85|7048.85|7034.52|7034.52|0
1590139800000|2020-05-22 09:30:00|7047.42|7047.42|7044.35|7044.35|7049.35|7049.35|7040.98|7040.98|0
1590140100000|2020-05-22 09:35:00|7044.5|7044.5|7034.73|7034.73|7045.05|7045.05|7034.73|7034.73|0
1590140400000|2020-05-22 09:40:00|7034.54|7034.54|7038.83|7038.83|7040.9|7040.9|7032.4|7032.4|0
1590140700000|2020-05-22 09:45:00|7038.53|7038.53|7043.76|7043.76|7043.76|7043.76|7038.04|7038.04|0
1590141000000|2020-05-22 09:50:00|7044.08|7044.08|7032.43|7032.43|7044.08|7044.08|7029.84|7029.84|0
1590141300000|2020-05-22 09:55:00|7032.19|7032.19|7041.55|7041.55|7041.55|7041.55|7032.19|7032.19|0
1590141600000|2020-05-22 10:00:00|7042.5|7042.5|7051.09|7051.09|7051.8|7051.8|7042.5|7042.5|0
1590141900000|2020-05-22 10:05:00|7051.27|7051.27|7049.84|7049.84|7059.52|7059.52|7049.84|7049.84|0
1590142200000|2020-05-22 10:10:00|7049.92|7049.92|7070.13|7070.13|7070.41|7070.41|7049.92|7049.92|0
1590142500000|2020-05-22 10:15:00|7070.21|7070.21|7069.36|7069.36|7074.21|7074.21|7069.15|7069.15|0
1590142800000|2020-05-22 10:20:00|7069.54|7069.54|7067|7067|7070.74|7070.74|7066.85|7066.85|0
1590143100000|2020-05-22 10:25:00|7066.77|7066.77|7070.51|7070.51|7071.79|7071.79|7065.13|7065.13|0
1590143400000|2020-05-22 10:30:00|7070.82|7070.82|7074.39|7074.39|7079.92|7079.92|7070.72|7070.72|0
1590143700000|2020-05-22 10:35:00|7074.03|7074.03|7074.18|7074.18|7075.29|7075.29|7068.91|7068.91|0
1590144000000|2020-05-22 10:40:00|7074.03|7074.03|7071.35|7071.35|7074.38|7074.38|7069.18|7069.18|0
1590144300000|2020-05-22 10:45:00|7071.73|7071.73|7073.05|7073.05|7073.96|7073.96|7069.59|7069.59|0
1590144600000|2020-05-22 10:50:00|7073.12|7073.12|7060.7|7060.7|7075.66|7075.66|7058.62|7058.62|0
1590144900000|2020-05-22 10:55:00|7060.87|7060.87|7060.59|7060.59|7063.21|7063.21|7058.24|7058.24|0
1590145200000|2020-05-22 11:00:00|7060.27|7060.27|7065.48|7065.48|7067.42|7067.42|7058.6|7058.6|0
1590145500000|2020-05-22 11:05:00|7065.46|7065.46|7083.47|7083.47|7084.12|7084.12|7065.46|7065.46|0
1590145800000|2020-05-22 11:10:00|7083.29|7083.29|7084.59|7084.59|7088.7|7088.7|7082.99|7082.99|0
1590146100000|2020-05-22 11:15:00|7084.75|7084.75|7082.27|7082.27|7086.94|7086.94|7082.08|7082.08|0
1590146400000|2020-05-22 11:20:00|7081.79|7081.79|7078.89|7078.89|7082.35|7082.35|7075.48|7075.48|0
1590146700000|2020-05-22 11:25:00|7079.84|7079.84|7079.94|7079.94|7083.09|7083.09|7079.14|7079.14|0
1590147000000|2020-05-22 11:30:00|7080.12|7080.12|7083.12|7083.12|7087.2|7087.2|7079.28|7079.28|0
1590147300000|2020-05-22 11:35:00|7082.13|7082.13|7092.82|7092.82|7094.01|7094.01|7082.13|7082.13|0
1590147600000|2020-05-22 11:40:00|7093.19|7093.19|7098.63|7098.63|7108.09|7108.09|7093.19|7093.19|0
1590147900000|2020-05-22 11:45:00|7098.79|7098.79|7104.36|7104.36|7104.36|7104.36|7098.57|7098.57|0
1590148200000|2020-05-22 11:50:00|7104.2|7104.2|7108.47|7108.47|7110.69|7110.69|7103.52|7103.52|0
1590148500000|2020-05-22 11:55:00|7107.52|7107.52|7112.32|7112.32|7113.69|7113.69|7107.41|7107.41|0
1590148800000|2020-05-22 12:00:00|7113.69|7113.69|7115.31|7115.31|7119.42|7119.42|7113.69|7113.69|0
1590149100000|2020-05-22 12:05:00|7116.27|7116.27|7114.16|7114.16|7119.88|7119.88|7113.71|7113.71|0
1590149400000|2020-05-22 12:10:00|7113.95|7113.95|7119.38|7119.38|7121.47|7121.47|7111.27|7111.27|0
1590149700000|2020-05-22 12:15:00|7119.53|7119.53|7116.1|7116.1|7122.13|7122.13|7116.1|7116.1|0
1590150000000|2020-05-22 12:20:00|7116.26|7116.26|7112.74|7112.74|7116.52|7116.52|7107.41|7107.41|0
1590150300000|2020-05-22 12:25:00|7112.82|7112.82|7115.15|7115.15|7117.78|7117.78|7112.31|7112.31|0
1590150600000|2020-05-22 12:30:00|7116.1|7116.1|7108.76|7108.76|7117.8|7117.8|7107.25|7107.25|0
1590150900000|2020-05-22 12:35:00|7108.46|7108.46|7110.85|7110.85|7112.4|7112.4|7108.06|7108.06|0
1590151200000|2020-05-22 12:40:00|7110.5|7110.5|7114.15|7114.15|7114.15|7114.15|7109.56|7109.56|0
1590151500000|2020-05-22 12:45:00|7114.3|7114.3|7117.06|7117.06|7119.96|7119.96|7113.78|7113.78|0
1590151800000|2020-05-22 12:50:00|7116.1|7116.1|7122.46|7122.46|7122.46|7122.46|7114.29|7114.29|0
1590152100000|2020-05-22 12:55:00|7124.36|7124.36|7134.06|7134.06|7134.48|7134.48|7124.36|7124.36|0
1590152400000|2020-05-22 13:00:00|7134.55|7134.55|7134.77|7134.77|7135.82|7135.82|7128.94|7128.94|0
1590152700000|2020-05-22 13:05:00|7135.72|7135.72|7129.66|7129.66|7140.46|7140.46|7127.83|7127.83|0
1590153000000|2020-05-22 13:10:00|7129.48|7129.48|7125.18|7125.18|7129.72|7129.72|7122.85|7122.85|0
1590153300000|2020-05-22 13:15:00|7124.73|7124.73|7119.63|7119.63|7128.49|7128.49|7119.63|7119.63|0
1590153600000|2020-05-22 13:20:00|7119.26|7119.26|7122.52|7122.52|7125.31|7125.31|7117.95|7117.95|0
1590153900000|2020-05-22 13:25:00|7122.34|7122.34|7117.4|7117.4|7122.34|7122.34|7116.67|7116.67|0
1590154200000|2020-05-22 13:30:00|7117.01|7117.01|7100.52|7100.52|7118.23|7118.23|7100.22|7100.22|0
1590154500000|2020-05-22 13:35:00|7100.34|7100.34|7099.67|7099.67|7103.99|7103.99|7096.18|7096.18|0
1590154800000|2020-05-22 13:40:00|7099.49|7099.49|7100.9|7100.9|7103.61|7103.61|7092.92|7092.92|0
1590155100000|2020-05-22 13:45:00|7099.95|7099.95|7118.44|7118.44|7118.63|7118.63|7099|7099|0
1590155400000|2020-05-22 13:50:00|7116.53|7116.53|7124.84|7124.84|7125.21|7125.21|7116.53|7116.53|0
1590155700000|2020-05-22 13:55:00|7125.92|7125.92|7128.84|7128.84|7128.84|7128.84|7122.28|7122.28|0
1590156000000|2020-05-22 14:00:00|7129.79|7129.79|7125.96|7125.96|7129.79|7129.79|7120.76|7120.76|0
1590156300000|2020-05-22 14:05:00|7125.81|7125.81|7113.49|7113.49|7125.81|7125.81|7106.5|7106.5|0
1590156600000|2020-05-22 14:10:00|7113.98|7113.98|7098.77|7098.77|7113.98|7113.98|7098.05|7098.05|0
1590156900000|2020-05-22 14:15:00|7098.32|7098.32|7117.3|7117.3|7117.45|7117.45|7095.55|7095.55|0
1590157200000|2020-05-22 14:20:00|7117.22|7117.22|7118.9|7118.9|7122.93|7122.93|7117.22|7117.22|0
1590157500000|2020-05-22 14:25:00|7118.82|7118.82|7125.74|7125.74|7130.1|7130.1|7111.82|7111.82|0
1590157800000|2020-05-22 14:30:00|7126.04|7126.04|7135.26|7135.26|7137.3|7137.3|7121.19|7121.19|0
1590158100000|2020-05-22 14:35:00|7134.16|7134.16|7145.87|7145.87|7145.87|7145.87|7134.13|7134.13|0
1590158400000|2020-05-22 14:40:00|7145.77|7145.77|7145.63|7145.63|7149.94|7149.94|7141.78|7141.78|0
1590158700000|2020-05-22 14:45:00|7145.78|7145.78|7141.71|7141.71|7151.21|7151.21|7141.7|7141.7|0
1590159000000|2020-05-22 14:50:00|7141.24|7141.24|7144.4|7144.4|7144.59|7144.59|7133.86|7133.86|0
1590159300000|2020-05-22 14:55:00|7143.45|7143.45|7134.79|7134.79|7143.45|7143.45|7134.79|7134.79|0
1590159600000|2020-05-22 15:00:00|7133.83|7133.83|7128.9|7128.9|7136.22|7136.22|7124.96|7124.96|0
1590159900000|2020-05-22 15:05:00|7129.77|7129.77|7123.26|7123.26|7134.52|7134.52|7121.44|7121.44|0
1590160200000|2020-05-22 15:10:00|7123.11|7123.11|7123.95|7123.95|7132.06|7132.06|7120.83|7120.83|0
1590160500000|2020-05-22 15:15:00|7124.91|7124.91|7128.13|7128.13|7130.39|7130.39|7122.48|7122.48|0
1590160800000|2020-05-22 15:20:00|7128.15|7128.15|7121.1|7121.1|7129.14|7129.14|7117.6|7117.6|0
1590161100000|2020-05-22 15:25:00|7121.02|7121.02|7132.47|7132.47|7135.14|7135.14|7117.15|7117.15|0
1590477300000|2020-05-26 07:15:00|7269.05|7269.05|7293.59|7293.59|7295.79|7295.79|7269.05|7269.05|0
1590477600000|2020-05-26 07:20:00|7293.96|7293.96|7314.75|7314.75|7314.75|7314.75|7293.96|7293.96|0
1590477900000|2020-05-26 07:25:00|7314.51|7314.51|7287.05|7287.05|7318.13|7318.13|7287.05|7287.05|0
1590478200000|2020-05-26 07:30:00|7285.24|7285.24|7293.14|7293.14|7302.85|7302.85|7285.24|7285.24|0
1590478500000|2020-05-26 07:35:00|7294.09|7294.09|7297.29|7297.29|7307.56|7307.56|7294.09|7294.09|0
1590478800000|2020-05-26 07:40:00|7297.05|7297.05|7289.86|7289.86|7297.05|7297.05|7284.65|7284.65|0
1590479100000|2020-05-26 07:45:00|7290.59|7290.59|7301.3|7301.3|7301.3|7301.3|7285.65|7285.65|0
1590479400000|2020-05-26 07:50:00|7300.35|7300.35|7300.08|7300.08|7306.36|7306.36|7296.86|7296.86|0
1590479700000|2020-05-26 07:55:00|7301.03|7301.03|7301.89|7301.89|7307.43|7307.43|7298.8|7298.8|0
1590480000000|2020-05-26 08:00:00|7302.07|7302.07|7315.33|7315.33|7316.43|7316.43|7299.72|7299.72|0
1590480300000|2020-05-26 08:05:00|7315.26|7315.26|7306|7306|7316.27|7316.27|7301.77|7301.77|0
1590480600000|2020-05-26 08:10:00|7305.64|7305.64|7304.05|7304.05|7310.6|7310.6|7302.73|7302.73|0
1590480900000|2020-05-26 08:15:00|7305.01|7305.01|7318.97|7318.97|7320.44|7320.44|7305.01|7305.01|0
1590481200000|2020-05-26 08:20:00|7320.88|7320.88|7321.01|7321.01|7324.2|7324.2|7314.25|7314.25|0
1590481500000|2020-05-26 08:25:00|7321.77|7321.77|7322.22|7322.22|7324.52|7324.52|7317.89|7317.89|0
1590481800000|2020-05-26 08:30:00|7323.47|7323.47|7318.34|7318.34|7326.94|7326.94|7315.64|7315.64|0
1590482100000|2020-05-26 08:35:00|7317.61|7317.61|7305.26|7305.26|7318.48|7318.48|7304.8|7304.8|0
1590482400000|2020-05-26 08:40:00|7305.5|7305.5|7312.47|7312.47|7314.73|7314.73|7299.9|7299.9|0
1590482700000|2020-05-26 08:45:00|7312.55|7312.55|7311.6|7311.6|7314.85|7314.85|7307.88|7307.88|0
1590483000000|2020-05-26 08:50:00|7310.65|7310.65|7324|7324|7324|7324|7305.73|7305.73|0
1590483300000|2020-05-26 08:55:00|7324.96|7324.96|7330.61|7330.61|7334.28|7334.28|7322.51|7322.51|0
1590483600000|2020-05-26 09:00:00|7331.07|7331.07|7336.16|7336.16|7338.68|7338.68|7329.18|7329.18|0
1590483900000|2020-05-26 09:05:00|7337.12|7337.12|7337.6|7337.6|7341.77|7341.77|7334.94|7334.94|0
1590484200000|2020-05-26 09:10:00|7337.36|7337.36|7359.94|7359.94|7363.63|7363.63|7337.36|7337.36|0
1590484500000|2020-05-26 09:15:00|7360.19|7360.19|7343.04|7343.04|7365.77|7365.77|7340.87|7340.87|0
1590484800000|2020-05-26 09:20:00|7343.2|7343.2|7342.65|7342.65|7345.83|7345.83|7339.9|7339.9|0
1590485100000|2020-05-26 09:25:00|7341.7|7341.7|7339.29|7339.29|7344.45|7344.45|7338.52|7338.52|0
1590485400000|2020-05-26 09:30:00|7339.11|7339.11|7336.24|7336.24|7345.84|7345.84|7335.39|7335.39|0
1590485700000|2020-05-26 09:35:00|7336|7336|7332.04|7332.04|7339.44|7339.44|7330.41|7330.41|0
1590486000000|2020-05-26 09:40:00|7332.39|7332.39|7316.57|7316.57|7334.08|7334.08|7316.57|7316.57|0
1590486300000|2020-05-26 09:45:00|7315.62|7315.62|7319.24|7319.24|7322.92|7322.92|7315.62|7315.62|0
1590486600000|2020-05-26 09:50:00|7318.84|7318.84|7320.85|7320.85|7320.85|7320.85|7317.53|7317.53|0
1590486900000|2020-05-26 09:55:00|7320.69|7320.69|7323.43|7323.43|7323.43|7323.43|7316.8|7316.8|0
1590487200000|2020-05-26 10:00:00|7323.82|7323.82|7320.39|7320.39|7325.33|7325.33|7320.39|7320.39|0
1590487500000|2020-05-26 10:05:00|7319.78|7319.78|7313.69|7313.69|7320.08|7320.08|7306.36|7306.36|0
1590487800000|2020-05-26 10:10:00|7313.5|7313.5|7302.4|7302.4|7313.5|7313.5|7302.37|7302.37|0
1590488100000|2020-05-26 10:15:00|7302.57|7302.57|7308.2|7308.2|7309.15|7309.15|7300.3|7300.3|0
1590488400000|2020-05-26 10:20:00|7307.9|7307.9|7310.76|7310.76|7313.52|7313.52|7306.52|7306.52|0
1590488700000|2020-05-26 10:25:00|7309.81|7309.81|7313.14|7313.14|7314.17|7314.17|7308.48|7308.48|0
1590489000000|2020-05-26 10:30:00|7312.18|7312.18|7326.04|7326.04|7326.41|7326.41|7312.18|7312.18|0
1590489300000|2020-05-26 10:35:00|7325.43|7325.43|7320.52|7320.52|7325.43|7325.43|7316.75|7316.75|0
1590489600000|2020-05-26 10:40:00|7320.27|7320.27|7318.12|7318.12|7321.26|7321.26|7316.91|7316.91|0
1590489900000|2020-05-26 10:45:00|7317.17|7317.17|7324.28|7324.28|7325.49|7325.49|7316.76|7316.76|0
1590490200000|2020-05-26 10:50:00|7324.09|7324.09|7307.66|7307.66|7324.09|7324.09|7307.35|7307.35|0
1590490500000|2020-05-26 10:55:00|7307.58|7307.58|7304.46|7304.46|7310.06|7310.06|7302.37|7302.37|0
1590490800000|2020-05-26 11:00:00|7302.63|7302.63|7303.69|7303.69|7316.25|7316.25|7289|7289|0
1590491100000|2020-05-26 11:05:00|7303.53|7303.53|7306.19|7306.19|7306.92|7306.92|7297.86|7297.86|0
1590491400000|2020-05-26 11:10:00|7307.15|7307.15|7296.87|7296.87|7308.98|7308.98|7296.87|7296.87|0
1590491700000|2020-05-26 11:15:00|7296.77|7296.77|7292.51|7292.51|7296.77|7296.77|7290.33|7290.33|0
1590492000000|2020-05-26 11:20:00|7292.59|7292.59|7289.55|7289.55|7292.69|7292.69|7289.23|7289.23|0
1590492300000|2020-05-26 11:25:00|7289.36|7289.36|7282.75|7282.75|7289.36|7289.36|7280.3|7280.3|0
1590492600000|2020-05-26 11:30:00|7282.43|7282.43|7280.24|7280.24|7283.39|7283.39|7277.87|7277.87|0
1590492900000|2020-05-26 11:35:00|7279.93|7279.93|7276.41|7276.41|7281.56|7281.56|7276.41|7276.41|0
1590493200000|2020-05-26 11:40:00|7276.5|7276.5|7278.11|7278.11|7280.96|7280.96|7274.69|7274.69|0
1590493500000|2020-05-26 11:45:00|7278.26|7278.26|7269.37|7269.37|7278.26|7278.26|7267.39|7267.39|0
1590493800000|2020-05-26 11:50:00|7269.54|7269.54|7278.56|7278.56|7281.16|7281.16|7268.11|7268.11|0
1590494100000|2020-05-26 11:55:00|7278.98|7278.98|7275.13|7275.13|7279.13|7279.13|7274.95|7274.95|0
1590494400000|2020-05-26 12:00:00|7275.31|7275.31|7267.19|7267.19|7277.46|7277.46|7267.03|7267.03|0
1590494700000|2020-05-26 12:05:00|7264.33|7264.33|7262.98|7262.98|7266.3|7266.3|7258.07|7258.07|0
1590495000000|2020-05-26 12:10:00|7262.61|7262.61|7266.37|7266.37|7271.95|7271.95|7262.61|7262.61|0
1590495300000|2020-05-26 12:15:00|7266.12|7266.12|7268.18|7268.18|7268.18|7268.18|7264.51|7264.51|0
1590495600000|2020-05-26 12:20:00|7269.13|7269.13|7266.14|7266.14|7269.92|7269.92|7265.53|7265.53|0
1590495900000|2020-05-26 12:25:00|7266.44|7266.44|7262.26|7262.26|7267.67|7267.67|7262.07|7262.07|0
1590496200000|2020-05-26 12:30:00|7262.09|7262.09|7255.59|7255.59|7262.09|7262.09|7253.32|7253.32|0
1590496500000|2020-05-26 12:35:00|7255.77|7255.77|7253.55|7253.55|7256.91|7256.91|7252.56|7252.56|0
1590496800000|2020-05-26 12:40:00|7253.7|7253.7|7260.63|7260.63|7260.63|7260.63|7253.55|7253.55|0
1590497100000|2020-05-26 12:45:00|7260.78|7260.78|7263.52|7263.52|7265|7265|7259.09|7259.09|0
1590497400000|2020-05-26 12:50:00|7262.73|7262.73|7259.57|7259.57|7264.82|7264.82|7259.54|7259.54|0
1590497700000|2020-05-26 12:55:00|7259.76|7259.76|7263.04|7263.04|7265.3|7265.3|7259.71|7259.71|0
1590498000000|2020-05-26 13:00:00|7262.96|7262.96|7256.1|7256.1|7268.28|7268.28|7256.1|7256.1|0
1590498300000|2020-05-26 13:05:00|7256.34|7256.34|7253.6|7253.6|7257.54|7257.54|7249.25|7249.25|0
1590498600000|2020-05-26 13:10:00|7253.79|7253.79|7246.17|7246.17|7253.79|7253.79|7245.3|7245.3|0
1590498900000|2020-05-26 13:15:00|7245.68|7245.68|7253.36|7253.36|7253.51|7253.51|7245.46|7245.46|0
1590499200000|2020-05-26 13:20:00|7253.54|7253.54|7248.95|7248.95|7254.6|7254.6|7248.65|7248.65|0
1590499500000|2020-05-26 13:25:00|7249.26|7249.26|7244.06|7244.06|7249.26|7249.26|7242.93|7242.93|0
1590499800000|2020-05-26 13:30:00|7244.29|7244.29|7247.39|7247.39|7248.25|7248.25|7241.94|7241.94|0
1590500100000|2020-05-26 13:35:00|7247.22|7247.22|7229.52|7229.52|7247.8|7247.8|7228.62|7228.62|0
1590500400000|2020-05-26 13:40:00|7229.2|7229.2|7242.27|7242.27|7244.33|7244.33|7228.35|7228.35|0
1590500700000|2020-05-26 13:45:00|7243.01|7243.01|7241.63|7241.63|7244.56|7244.56|7241.08|7241.08|0
1590501000000|2020-05-26 13:50:00|7241.39|7241.39|7243.66|7243.66|7250.79|7250.79|7240.86|7240.86|0
1590501300000|2020-05-26 13:55:00|7243.42|7243.42|7239.26|7239.26|7243.95|7243.95|7232.89|7232.89|0
1590501600000|2020-05-26 14:00:00|7238.78|7238.78|7243.93|7243.93|7245.43|7245.43|7236.87|7236.87|0
1590501900000|2020-05-26 14:05:00|7243.32|7243.32|7235.05|7235.05|7244.15|7244.15|7234.75|7234.75|0
1590502200000|2020-05-26 14:10:00|7235.2|7235.2|7243.41|7243.41|7245.41|7245.41|7233.74|7233.74|0
1590502500000|2020-05-26 14:15:00|7244.36|7244.36|7247.09|7247.09|7249.67|7249.67|7244.36|7244.36|0
1590502800000|2020-05-26 14:20:00|7246.89|7246.89|7245.78|7245.78|7251.1|7251.1|7243.72|7243.72|0
1590503100000|2020-05-26 14:25:00|7245.63|7245.63|7244.2|7244.2|7246.25|7246.25|7234.82|7234.82|0
1590503400000|2020-05-26 14:30:00|7248.01|7248.01|7249.17|7249.17|7250.07|7250.07|7244.55|7244.55|0
1590503700000|2020-05-26 14:35:00|7249.01|7249.01|7251.25|7251.25|7252.89|7252.89|7248.04|7248.04|0
1590504000000|2020-05-26 14:40:00|7251.15|7251.15|7242.1|7242.1|7253.4|7253.4|7241.68|7241.68|0
1590504300000|2020-05-26 14:45:00|7242.4|7242.4|7233.44|7233.44|7245.4|7245.4|7233.44|7233.44|0
1590504600000|2020-05-26 14:50:00|7233.59|7233.59|7241.66|7241.66|7242.15|7242.15|7233.59|7233.59|0
1590504900000|2020-05-26 14:55:00|7241.81|7241.81|7234.02|7234.02|7245.05|7245.05|7234.02|7234.02|0
1590505200000|2020-05-26 15:00:00|7234.97|7234.97|7247.74|7247.74|7250.51|7250.51|7234.97|7234.97|0
1590505500000|2020-05-26 15:05:00|7247.39|7247.39|7238.89|7238.89|7247.39|7247.39|7238.89|7238.89|0
1590505800000|2020-05-26 15:10:00|7238.65|7238.65|7242.25|7242.25|7243.1|7243.1|7236.49|7236.49|0
1590506100000|2020-05-26 15:15:00|7242.43|7242.43|7240.07|7240.07|7243.39|7243.39|7236.73|7236.73|0
1590506400000|2020-05-26 15:20:00|7239.93|7239.93|7241.39|7241.39|7243.98|7243.98|7238.37|7238.37|0
1590506700000|2020-05-26 15:25:00|7241.4|7241.4|7247.3|7247.3|7247.33|7247.33|7229.06|7229.06|0
1590563700000|2020-05-27 07:15:00|7277.85|7277.85|7264.12|7264.12|7296.2|7296.2|7260.45|7260.45|0
1590564000000|2020-05-27 07:20:00|7265.07|7265.07|7260.01|7260.01|7273.54|7273.54|7260.01|7260.01|0
1590564300000|2020-05-27 07:25:00|7259.07|7259.07|7276.39|7276.39|7276.39|7276.39|7257.3|7257.3|0
1590564600000|2020-05-27 07:30:00|7275.44|7275.44|7274.95|7274.95|7299.21|7299.21|7269.7|7269.7|0
1590564900000|2020-05-27 07:35:00|7274.22|7274.22|7275.21|7275.21|7284.06|7284.06|7264.57|7264.57|0
1590565200000|2020-05-27 07:40:00|7274.48|7274.48|7279.96|7279.96|7288.15|7288.15|7270.51|7270.51|0
1590565500000|2020-05-27 07:45:00|7280.91|7280.91|7292.4|7292.4|7297.94|7297.94|7278.65|7278.65|0
1590565800000|2020-05-27 07:50:00|7291.92|7291.92|7284.94|7284.94|7295.1|7295.1|7283.14|7283.14|0
1590566100000|2020-05-27 07:55:00|7285.67|7285.67|7291.12|7291.12|7293.85|7293.85|7279.61|7279.61|0
1590566400000|2020-05-27 08:00:00|7290.16|7290.16|7294.87|7294.87|7295.02|7295.02|7283.78|7283.78|0
1590566700000|2020-05-27 08:05:00|7293.8|7293.8|7278.47|7278.47|7296.98|7296.98|7277.79|7277.79|0
1590567000000|2020-05-27 08:10:00|7278.16|7278.16|7270.84|7270.84|7278.96|7278.96|7269.55|7269.55|0
1590567300000|2020-05-27 08:15:00|7271.02|7271.02|7269.8|7269.8|7274.5|7274.5|7266.58|7266.58|0
1590567600000|2020-05-27 08:20:00|7269.95|7269.95|7269.19|7269.19|7277.37|7277.37|7267.07|7267.07|0
1590567900000|2020-05-27 08:25:00|7269.42|7269.42|7273.05|7273.05|7277.96|7277.96|7267.74|7267.74|0
1590568200000|2020-05-27 08:30:00|7272.87|7272.87|7286.15|7286.15|7289.25|7289.25|7272.87|7272.87|0
1590568500000|2020-05-27 08:35:00|7285.97|7285.97|7291.83|7291.83|7294.49|7294.49|7279.73|7279.73|0
1590568800000|2020-05-27 08:40:00|7291.48|7291.48|7296.86|7296.86|7300.61|7300.61|7290.77|7290.77|0
1590569100000|2020-05-27 08:45:00|7297.06|7297.06|7289.08|7289.08|7301.49|7301.49|7287.86|7287.86|0
1590569400000|2020-05-27 08:50:00|7289.32|7289.32|7288.38|7288.38|7292.04|7292.04|7282.27|7282.27|0
1590569700000|2020-05-27 08:55:00|7289.34|7289.34|7297.98|7297.98|7300.11|7300.11|7289.18|7289.18|0
1590570000000|2020-05-27 09:00:00|7298.21|7298.21|7284.91|7284.91|7298.21|7298.21|7282.41|7282.41|0
1590570300000|2020-05-27 09:05:00|7284.84|7284.84|7281.16|7281.16|7285.95|7285.95|7276.19|7276.19|0
1590570600000|2020-05-27 09:10:00|7281.4|7281.4|7279.2|7279.2|7281.55|7281.55|7273.52|7273.52|0
1590570900000|2020-05-27 09:15:00|7279.02|7279.02|7286.98|7286.98|7286.98|7286.98|7278.68|7278.68|0
1590571200000|2020-05-27 09:20:00|7287.22|7287.22|7294.92|7294.92|7295.87|7295.87|7286.16|7286.16|0
1590571500000|2020-05-27 09:25:00|7295|7295|7289.58|7289.58|7302.62|7302.62|7289.03|7289.03|0
1590571800000|2020-05-27 09:30:00|7289.66|7289.66|7281.93|7281.93|7293.29|7293.29|7281.93|7281.93|0
1590572100000|2020-05-27 09:35:00|7281.56|7281.56|7280.86|7280.86|7282.54|7282.54|7275.09|7275.09|0
1590572400000|2020-05-27 09:40:00|7281.02|7281.02|7284.24|7284.24|7292.96|7292.96|7281.02|7281.02|0
1590572700000|2020-05-27 09:45:00|7283.29|7283.29|7291.27|7291.27|7292.22|7292.22|7283.29|7283.29|0
1590573000000|2020-05-27 09:50:00|7292.22|7292.22|7292.2|7292.2|7292.56|7292.56|7288.31|7288.31|0
1590573300000|2020-05-27 09:55:00|7293.16|7293.16|7296.36|7296.36|7301.92|7301.92|7291.84|7291.84|0
1590573600000|2020-05-27 10:00:00|7296.44|7296.44|7291.15|7291.15|7302.11|7302.11|7287.58|7287.58|0
1590573900000|2020-05-27 10:05:00|7291.23|7291.23|7283.87|7283.87|7291.23|7291.23|7283.05|7283.05|0
1590574200000|2020-05-27 10:10:00|7284.82|7284.82|7293.27|7293.27|7296.53|7296.53|7284.11|7284.11|0
1590574500000|2020-05-27 10:15:00|7293.2|7293.2|7294.36|7294.36|7299.46|7299.46|7292.14|7292.14|0
1590574800000|2020-05-27 10:20:00|7294.2|7294.2|7297.76|7297.76|7298.14|7298.14|7294.2|7294.2|0
1590575100000|2020-05-27 10:25:00|7297.31|7297.31|7298.42|7298.42|7298.67|7298.67|7294.82|7294.82|0
1590575400000|2020-05-27 10:30:00|7299.38|7299.38|7298.72|7298.72|7301.2|7301.2|7296.98|7296.98|0
1590575700000|2020-05-27 10:35:00|7298.54|7298.54|7299.73|7299.73|7302.1|7302.1|7296.93|7296.93|0
1590576000000|2020-05-27 10:40:00|7299.83|7299.83|7300.74|7300.74|7300.85|7300.85|7292.86|7292.86|0
1590576300000|2020-05-27 10:45:00|7301.09|7301.09|7295.41|7295.41|7301.43|7301.43|7295.41|7295.41|0
1590576600000|2020-05-27 10:50:00|7295.26|7295.26|7281.51|7281.51|7295.26|7295.26|7281.51|7281.51|0
1590576900000|2020-05-27 10:55:00|7279.6|7279.6|7295.12|7295.12|7295.12|7295.12|7279.6|7279.6|0
1590577200000|2020-05-27 11:00:00|7294.5|7294.5|7296.51|7296.51|7296.51|7296.51|7285.26|7285.26|0
1590577500000|2020-05-27 11:05:00|7296.81|7296.81|7300.17|7300.17|7303.12|7303.12|7293.16|7293.16|0
1590577800000|2020-05-27 11:10:00|7300.1|7300.1|7290.22|7290.22|7300.1|7300.1|7287.95|7287.95|0
1590578100000|2020-05-27 11:15:00|7290.2|7290.2|7281.19|7281.19|7290.2|7290.2|7279.99|7279.99|0
1590578400000|2020-05-27 11:20:00|7281.42|7281.42|7282.03|7282.03|7290.01|7290.01|7281.42|7281.42|0
1590578700000|2020-05-27 11:25:00|7282.82|7282.82|7287.65|7287.65|7288.28|7288.28|7282.06|7282.06|0
1590579000000|2020-05-27 11:30:00|7287.83|7287.83|7280.92|7280.92|7289.19|7289.19|7280.56|7280.56|0
1590579300000|2020-05-27 11:35:00|7281.41|7281.41|7283.13|7283.13|7287.24|7287.24|7281.05|7281.05|0
1590579600000|2020-05-27 11:40:00|7282.18|7282.18|7281.05|7281.05|7284.67|7284.67|7277|7277|0
1590579900000|2020-05-27 11:45:00|7279.83|7279.83|7275.84|7275.84|7282.73|7282.73|7275.76|7275.76|0
1590580200000|2020-05-27 11:50:00|7275.92|7275.92|7283.13|7283.13|7283.13|7283.13|7275.34|7275.34|0
1590580500000|2020-05-27 11:55:00|7283.58|7283.58|7280.9|7280.9|7284.69|7284.69|7277.09|7277.09|0
1590580800000|2020-05-27 12:00:00|7281.09|7281.09|7281.56|7281.56|7285.99|7285.99|7280.27|7280.27|0
1590581100000|2020-05-27 12:05:00|7281.41|7281.41|7294.99|7294.99|7294.99|7294.99|7280.86|7280.86|0
1590581400000|2020-05-27 12:10:00|7295.3|7295.3|7306.66|7306.66|7306.67|7306.67|7294.42|7294.42|0
1590581700000|2020-05-27 12:15:00|7306.59|7306.59|7299.02|7299.02|7306.88|7306.88|7295.95|7295.95|0
1590582000000|2020-05-27 12:20:00|7298.84|7298.84|7309.39|7309.39|7311.28|7311.28|7298.67|7298.67|0
1590582300000|2020-05-27 12:25:00|7309.57|7309.57|7308.72|7308.72|7312.64|7312.64|7308.07|7308.07|0
1590582600000|2020-05-27 12:30:00|7307.76|7307.76|7311.37|7311.37|7315.33|7315.33|7307.76|7307.76|0
1590582900000|2020-05-27 12:35:00|7311.19|7311.19|7310.74|7310.74|7312.18|7312.18|7307.61|7307.61|0
1590583200000|2020-05-27 12:40:00|7310.97|7310.97|7320.39|7320.39|7321.55|7321.55|7310.97|7310.97|0
1590583500000|2020-05-27 12:45:00|7320.02|7320.02|7326.05|7326.05|7327.15|7327.15|7319.24|7319.24|0
1590583800000|2020-05-27 12:50:00|7327|7327|7309.02|7309.02|7327.53|7327.53|7309.02|7309.02|0
1590584100000|2020-05-27 12:55:00|7309.21|7309.21|7305.79|7305.79|7309.21|7309.21|7300.16|7300.16|0
1590584400000|2020-05-27 13:00:00|7305.3|7305.3|7309.36|7309.36|7310.47|7310.47|7302.02|7302.02|0
1590584700000|2020-05-27 13:05:00|7309.51|7309.51|7313.52|7313.52|7316.84|7316.84|7309.51|7309.51|0
1590585000000|2020-05-27 13:10:00|7313.6|7313.6|7319.3|7319.3|7321.06|7321.06|7311|7311|0
1590585300000|2020-05-27 13:15:00|7319.79|7319.79|7317.71|7317.71|7321.87|7321.87|7313.03|7313.03|0
1590585600000|2020-05-27 13:20:00|7316.76|7316.76|7312.3|7312.3|7320.61|7320.61|7312.11|7312.11|0
1590585900000|2020-05-27 13:25:00|7313.25|7313.25|7314.33|7314.33|7318.7|7318.7|7312.05|7312.05|0
1590586200000|2020-05-27 13:30:00|7314.09|7314.09|7317.49|7317.49|7324.23|7324.23|7312.44|7312.44|0
1590586500000|2020-05-27 13:35:00|7317.34|7317.34|7302.44|7302.44|7319.24|7319.24|7302.26|7302.26|0
1590586800000|2020-05-27 13:40:00|7302.26|7302.26|7304.31|7304.31|7306.84|7306.84|7298.02|7298.02|0
1590587100000|2020-05-27 13:45:00|7303.86|7303.86|7295.26|7295.26|7303.86|7303.86|7291.26|7291.26|0
1590587400000|2020-05-27 13:50:00|7295.12|7295.12|7284.01|7284.01|7296.29|7296.29|7283.4|7283.4|0
1590587700000|2020-05-27 13:55:00|7284.16|7284.16|7289.76|7289.76|7291.94|7291.94|7283.33|7283.33|0
1590588000000|2020-05-27 14:00:00|7290.71|7290.71|7299.09|7299.09|7300.29|7300.29|7288.87|7288.87|0
1590588300000|2020-05-27 14:05:00|7300.04|7300.04|7313.64|7313.64|7313.75|7313.75|7300.04|7300.04|0
1590588600000|2020-05-27 14:10:00|7313.71|7313.71|7308.58|7308.58|7318.85|7318.85|7308.58|7308.58|0
1590588900000|2020-05-27 14:15:00|7308.77|7308.77|7312.64|7312.64|7315.63|7315.63|7308.41|7308.41|0
1590589200000|2020-05-27 14:20:00|7312.82|7312.82|7303.33|7303.33|7313.77|7313.77|7299.67|7299.67|0
1590589500000|2020-05-27 14:25:00|7302.69|7302.69|7302.52|7302.52|7306.32|7306.32|7300.01|7300.01|0
1590589800000|2020-05-27 14:30:00|7302.45|7302.45|7286.17|7286.17|7303.35|7303.35|7284.98|7284.98|0
1590590100000|2020-05-27 14:35:00|7286.36|7286.36|7282.81|7282.81|7287.5|7287.5|7276.96|7276.96|0
1590590400000|2020-05-27 14:40:00|7282.95|7282.95|7276.14|7276.14|7283.84|7283.84|7268.41|7268.41|0
1590590700000|2020-05-27 14:45:00|7276.38|7276.38|7255.5|7255.5|7276.38|7276.38|7255.39|7255.39|0
1590591000000|2020-05-27 14:50:00|7255.74|7255.74|7272.36|7272.36|7272.36|7272.36|7250.83|7250.83|0
1590591300000|2020-05-27 14:55:00|7273.31|7273.31|7281.15|7281.15|7284.87|7284.87|7271.7|7271.7|0
1590591600000|2020-05-27 15:00:00|7282.1|7282.1|7308.58|7308.58|7311.71|7311.71|7279.99|7279.99|0
1590591900000|2020-05-27 15:05:00|7307.63|7307.63|7314.27|7314.27|7314.81|7314.81|7307.55|7307.55|0
1590592200000|2020-05-27 15:10:00|7314.44|7314.44|7321.22|7321.22|7324.82|7324.82|7308.76|7308.76|0
1590592500000|2020-05-27 15:15:00|7320.91|7320.91|7330.14|7330.14|7331.7|7331.7|7314.34|7314.34|0
1590592800000|2020-05-27 15:20:00|7330.45|7330.45|7319.13|7319.13|7331.59|7331.59|7318.63|7318.63|0
1590593100000|2020-05-27 15:25:00|7319.21|7319.21|7319.63|7319.63|7325.44|7325.44|7316.14|7316.14|0
1590650100000|2020-05-28 07:15:00|7358.93|7358.93|7353.61|7353.61|7359.28|7359.28|7333.21|7333.21|0
1590650400000|2020-05-28 07:20:00|7352.66|7352.66|7371.07|7371.07|7372.02|7372.02|7352.66|7352.66|0
1590650700000|2020-05-28 07:25:00|7371.28|7371.28|7372.03|7372.03|7373.66|7373.66|7364.17|7364.17|0
1590651000000|2020-05-28 07:30:00|7372.77|7372.77|7382.99|7382.99|7385.51|7385.51|7372.77|7372.77|0
1590651300000|2020-05-28 07:35:00|7382.88|7382.88|7397.43|7397.43|7400|7400|7382.88|7382.88|0
1590651600000|2020-05-28 07:40:00|7398.39|7398.39|7407.52|7407.52|7409.92|7409.92|7393.66|7393.66|0
1590651900000|2020-05-28 07:45:00|7408.11|7408.11|7421.73|7421.73|7421.73|7421.73|7405.57|7405.57|0
1590652200000|2020-05-28 07:50:00|7422.08|7422.08|7407.59|7407.59|7423.73|7423.73|7403.88|7403.88|0
1590652500000|2020-05-28 07:55:00|7407.9|7407.9|7406.48|7406.48|7411.92|7411.92|7406.23|7406.23|0
1590652800000|2020-05-28 08:00:00|7406.67|7406.67|7418.9|7418.9|7421.42|7421.42|7406.67|7406.67|0
1590653100000|2020-05-28 08:05:00|7418.69|7418.69|7413.84|7413.84|7418.69|7418.69|7412.32|7412.32|0
1590653400000|2020-05-28 08:10:00|7413.39|7413.39|7412.61|7412.61|7413.39|7413.39|7407.17|7407.17|0
1590653700000|2020-05-28 08:15:00|7413.07|7413.07|7422.81|7422.81|7423.3|7423.3|7409.89|7409.89|0
1590654000000|2020-05-28 08:20:00|7422.73|7422.73|7412.1|7412.1|7426.35|7426.35|7410.8|7410.8|0
1590654300000|2020-05-28 08:25:00|7411.65|7411.65|7409.65|7409.65|7411.65|7411.65|7405.94|7405.94|0
1590654600000|2020-05-28 08:30:00|7409.49|7409.49|7407.59|7407.59|7411.17|7411.17|7404.6|7404.6|0
1590654900000|2020-05-28 08:35:00|7407.98|7407.98|7417.86|7417.86|7420.18|7420.18|7406.43|7406.43|0
1590655200000|2020-05-28 08:40:00|7417.94|7417.94|7421.69|7421.69|7422.65|7422.65|7412.14|7412.14|0
1590655500000|2020-05-28 08:45:00|7421.39|7421.39|7416.26|7416.26|7424.27|7424.27|7416.26|7416.26|0
1590655800000|2020-05-28 08:50:00|7415.96|7415.96|7410.97|7410.97|7416.69|7416.69|7405.95|7405.95|0
1590656100000|2020-05-28 08:55:00|7411.46|7411.46|7420.45|7420.45|7423.42|7423.42|7411.08|7411.08|0
1590656400000|2020-05-28 09:00:00|7420.91|7420.91|7417.37|7417.37|7421.9|7421.9|7415.29|7415.29|0
1590656700000|2020-05-28 09:05:00|7417.15|7417.15|7416.02|7416.02|7419.47|7419.47|7411.67|7411.67|0
1590657000000|2020-05-28 09:10:00|7416.1|7416.1|7418.06|7418.06|7419.73|7419.73|7413.91|7413.91|0
1590657300000|2020-05-28 09:15:00|7417.1|7417.1|7414.4|7414.4|7419.44|7419.44|7407.01|7407.01|0
1590657600000|2020-05-28 09:20:00|7415.37|7415.37|7415.91|7415.91|7422.81|7422.81|7411.51|7411.51|0
1590657900000|2020-05-28 09:25:00|7415.15|7415.15|7401.65|7401.65|7416.29|7416.29|7400.87|7400.87|0
1590658200000|2020-05-28 09:30:00|7399.75|7399.75|7395.55|7395.55|7404.35|7404.35|7395.33|7395.33|0
1590658500000|2020-05-28 09:35:00|7395.48|7395.48|7394.8|7394.8|7396.73|7396.73|7388.05|7388.05|0
1590658800000|2020-05-28 09:40:00|7395.35|7395.35|7396.56|7396.56|7397.46|7397.46|7391.63|7391.63|0
1590659100000|2020-05-28 09:45:00|7396.25|7396.25|7393.64|7393.64|7401.34|7401.34|7393|7393|0
1590659400000|2020-05-28 09:50:00|7392.69|7392.69|7387.52|7387.52|7394.34|7394.34|7385.19|7385.19|0
1590659700000|2020-05-28 09:55:00|7387.67|7387.67|7393.55|7393.55|7394.86|7394.86|7382.42|7382.42|0
1590660000000|2020-05-28 10:00:00|7393.31|7393.31|7388.78|7388.78|7393.31|7393.31|7386.34|7386.34|0
1590660300000|2020-05-28 10:05:00|7389.02|7389.02|7396.08|7396.08|7397.16|7397.16|7388.68|7388.68|0
1590660600000|2020-05-28 10:10:00|7396.56|7396.56|7394.65|7394.65|7397.86|7397.86|7393.85|7393.85|0
1590660900000|2020-05-28 10:15:00|7394.42|7394.42|7395.07|7395.07|7398.19|7398.19|7392.44|7392.44|0
1590661200000|2020-05-28 10:20:00|7395.22|7395.22|7404.14|7404.14|7404.14|7404.14|7391.94|7391.94|0
1590661500000|2020-05-28 10:25:00|7403.9|7403.9|7404.28|7404.28|7407.67|7407.67|7403.71|7403.71|0
1590661800000|2020-05-28 10:30:00|7404.73|7404.73|7408.59|7408.59|7408.59|7408.59|7404.73|7404.73|0
1590662100000|2020-05-28 10:35:00|7408.83|7408.83|7410.34|7410.34|7413.3|7413.3|7407.98|7407.98|0
1590662400000|2020-05-28 10:40:00|7410.1|7410.1|7406.85|7406.85|7410.36|7410.36|7399.95|7399.95|0
1590662700000|2020-05-28 10:45:00|7407.8|7407.8|7416.09|7416.09|7417.17|7417.17|7407.8|7407.8|0
1590663000000|2020-05-28 10:50:00|7417.04|7417.04|7415.4|7415.4|7418.21|7418.21|7414.31|7414.31|0
1590663300000|2020-05-28 10:55:00|7415.32|7415.32|7413.38|7413.38|7415.58|7415.58|7410.63|7410.63|0
1590663600000|2020-05-28 11:00:00|7415.29|7415.29|7401.51|7401.51|7415.6|7415.6|7397.91|7397.91|0
1590663900000|2020-05-28 11:05:00|7401.75|7401.75|7403.47|7403.47|7411.38|7411.38|7401.75|7401.75|0
1590664200000|2020-05-28 11:10:00|7403.7|7403.7|7404.2|7404.2|7407.54|7407.54|7400.82|7400.82|0
1590664500000|2020-05-28 11:15:00|7404.04|7404.04|7400.73|7400.73|7404.8|7404.8|7400.68|7400.68|0
1590664800000|2020-05-28 11:20:00|7400.49|7400.49|7408.21|7408.21|7409.25|7409.25|7400.47|7400.47|0
1590665100000|2020-05-28 11:25:00|7407.73|7407.73|7417.98|7417.98|7419.74|7419.74|7407.73|7407.73|0
1590665400000|2020-05-28 11:30:00|7417.83|7417.83|7418.66|7418.66|7419.39|7419.39|7412.01|7412.01|0
1590665700000|2020-05-28 11:35:00|7418.48|7418.48|7417.38|7417.38|7419.6|7419.6|7416.6|7416.6|0
1590666000000|2020-05-28 11:40:00|7417.23|7417.23|7417.99|7417.99|7423.16|7423.16|7416.62|7416.62|0
1590666300000|2020-05-28 11:45:00|7418.17|7418.17|7418.5|7418.5|7420.92|7420.92|7416.78|7416.78|0
1590666600000|2020-05-28 11:50:00|7418.74|7418.74|7414.92|7414.92|7421.52|7421.52|7414.37|7414.37|0
1590666900000|2020-05-28 11:55:00|7414.81|7414.81|7420.95|7420.95|7421.96|7421.96|7412.61|7412.61|0
1590667200000|2020-05-28 12:00:00|7421.9|7421.9|7420.22|7420.22|7423.26|7423.26|7418.74|7418.74|0
1590667500000|2020-05-28 12:05:00|7420.54|7420.54|7412.21|7412.21|7423.11|7423.11|7412.21|7412.21|0
1590667800000|2020-05-28 12:10:00|7412.05|7412.05|7413.5|7413.5|7413.81|7413.81|7409.08|7409.08|0
1590668100000|2020-05-28 12:15:00|7414.45|7414.45|7415.76|7415.76|7418.07|7418.07|7414.45|7414.45|0
1590668400000|2020-05-28 12:20:00|7415.68|7415.68|7412.33|7412.33|7415.68|7415.68|7409.97|7409.97|0
1590668700000|2020-05-28 12:25:00|7412.71|7412.71|7418.89|7418.89|7418.89|7418.89|7412.43|7412.43|0
1590669000000|2020-05-28 12:30:00|7418.81|7418.81|7432.19|7432.19|7432.19|7432.19|7418.73|7418.73|0
1590669300000|2020-05-28 12:35:00|7432|7432|7422.45|7422.45|7432.94|7432.94|7421.87|7421.87|0
1590669600000|2020-05-28 12:40:00|7422.93|7422.93|7429.95|7429.95|7429.95|7429.95|7422.93|7422.93|0
1590669900000|2020-05-28 12:45:00|7430.03|7430.03|7425.22|7425.22|7432.26|7432.26|7425.16|7425.16|0
1590670200000|2020-05-28 12:50:00|7425.07|7425.07|7428.21|7428.21|7428.68|7428.68|7424.9|7424.9|0
1590670500000|2020-05-28 12:55:00|7428.58|7428.58|7427.04|7427.04|7431.43|7431.43|7427.04|7427.04|0
1590670800000|2020-05-28 13:00:00|7426.08|7426.08|7445.14|7445.14|7445.14|7445.14|7425.6|7425.6|0
1590671100000|2020-05-28 13:05:00|7445.44|7445.44|7444.51|7444.51|7448.43|7448.43|7441.61|7441.61|0
1590671400000|2020-05-28 13:10:00|7443.98|7443.98|7440.78|7440.78|7444.82|7444.82|7436.7|7436.7|0
1590671700000|2020-05-28 13:15:00|7441.08|7441.08|7438.97|7438.97|7441.43|7441.43|7437.04|7437.04|0
1590672000000|2020-05-28 13:20:00|7438.61|7438.61|7422.05|7422.05|7438.61|7438.61|7421.88|7421.88|0
1590672300000|2020-05-28 13:25:00|7422.13|7422.13|7414.77|7414.77|7425.91|7425.91|7413.52|7413.52|0
1590672600000|2020-05-28 13:30:00|7414.62|7414.62|7414.75|7414.75|7419.14|7419.14|7410.32|7410.32|0
1590672900000|2020-05-28 13:35:00|7414.83|7414.83|7413.81|7413.81|7428.42|7428.42|7410.1|7410.1|0
1590673200000|2020-05-28 13:40:00|7413.57|7413.57|7429|7429|7429|7429|7409.2|7409.2|0
1590673500000|2020-05-28 13:45:00|7429.45|7429.45|7423.19|7423.19|7431.56|7431.56|7422.21|7422.21|0
1590673800000|2020-05-28 13:50:00|7423.34|7423.34|7427.05|7427.05|7428.28|7428.28|7422.14|7422.14|0
1590674100000|2020-05-28 13:55:00|7426.45|7426.45|7433.2|7433.2|7433.2|7433.2|7423.06|7423.06|0
1590674400000|2020-05-28 14:00:00|7435.24|7435.24|7430.32|7430.32|7435.24|7435.24|7428.14|7428.14|0
1590674700000|2020-05-28 14:05:00|7430.56|7430.56|7443.01|7443.01|7443.24|7443.24|7426.28|7426.28|0
1590675000000|2020-05-28 14:10:00|7443.96|7443.96|7436.53|7436.53|7447.62|7447.62|7436.19|7436.19|0
1590675300000|2020-05-28 14:15:00|7435.58|7435.58|7438.39|7438.39|7442.35|7442.35|7429.43|7429.43|0
1590675600000|2020-05-28 14:20:00|7438.22|7438.22|7440.52|7440.52|7446.4|7446.4|7437.05|7437.05|0
1590675900000|2020-05-28 14:25:00|7440.44|7440.44|7451.08|7451.08|7452.47|7452.47|7438.44|7438.44|0
1590676200000|2020-05-28 14:30:00|7451.47|7451.47|7444.73|7444.73|7451.71|7451.71|7442.71|7442.71|0
1590676500000|2020-05-28 14:35:00|7443.78|7443.78|7447.64|7447.64|7456.6|7456.6|7443.78|7443.78|0
1590676800000|2020-05-28 14:40:00|7447.34|7447.34|7456.24|7456.24|7456.25|7456.25|7447.34|7447.34|0
1590677100000|2020-05-28 14:45:00|7456.06|7456.06|7458.46|7458.46|7462.55|7462.55|7456.06|7456.06|0
1590677400000|2020-05-28 14:50:00|7458.28|7458.28|7449.34|7449.34|7458.28|7458.28|7446.18|7446.18|0
1590677700000|2020-05-28 14:55:00|7448.39|7448.39|7447.97|7447.97|7448.82|7448.82|7443.37|7443.37|0
1590678000000|2020-05-28 15:00:00|7447.02|7447.02|7452.61|7452.61|7454.95|7454.95|7447.02|7447.02|0
1590678300000|2020-05-28 15:05:00|7452.72|7452.72|7452.82|7452.82|7461.96|7461.96|7452.72|7452.72|0
1590678600000|2020-05-28 15:10:00|7453.28|7453.28|7461.59|7461.59|7463.9|7463.9|7452.52|7452.52|0
1590678900000|2020-05-28 15:15:00|7461.44|7461.44|7456.92|7456.92|7466.3|7466.3|7456.35|7456.35|0
1590679200000|2020-05-28 15:20:00|7457.11|7457.11|7451.7|7451.7|7457.32|7457.32|7449.98|7449.98|0
1590679500000|2020-05-28 15:25:00|7451.63|7451.63|7462.01|7462.01|7462.01|7462.01|7448.01|7448.01|0
1590736500000|2020-05-29 07:15:00|7407.21|7407.21|7402.85|7402.85|7407.21|7407.21|7394.01|7394.01|0
1590736800000|2020-05-29 07:20:00|7403.22|7403.22|7416.5|7416.5|7420.91|7420.91|7398.84|7398.84|0
1590737100000|2020-05-29 07:25:00|7416.13|7416.13|7407.58|7407.58|7416.68|7416.68|7394.7|7394.7|0
1590737400000|2020-05-29 07:30:00|7407.45|7407.45|7417.65|7417.65|7421.78|7421.78|7405.54|7405.54|0
1590737700000|2020-05-29 07:35:00|7417.33|7417.33|7391.2|7391.2|7422.98|7422.98|7391.2|7391.2|0
1590738000000|2020-05-29 07:40:00|7391.01|7391.01|7385.52|7385.52|7391.25|7391.25|7373.49|7373.49|0
1590738300000|2020-05-29 07:45:00|7387.43|7387.43|7378.24|7378.24|7393.84|7393.84|7377.77|7377.77|0
1590738600000|2020-05-29 07:50:00|7378.06|7378.06|7386.65|7386.65|7387.82|7387.82|7374.88|7374.88|0
1590738900000|2020-05-29 07:55:00|7386.34|7386.34|7385.7|7385.7|7386.34|7386.34|7376.82|7376.82|0
1590739200000|2020-05-29 08:00:00|7386.23|7386.23|7376.24|7376.24|7394.58|7394.58|7374.69|7374.69|0
1590739500000|2020-05-29 08:05:00|7376.32|7376.32|7373.23|7373.23|7378|7378|7369.37|7369.37|0
1590739800000|2020-05-29 08:10:00|7372.63|7372.63|7381.58|7381.58|7384.59|7384.59|7371.98|7371.98|0
1590740100000|2020-05-29 08:15:00|7381.73|7381.73|7385.21|7385.21|7390.75|7390.75|7381.02|7381.02|0
1590740400000|2020-05-29 08:20:00|7385.6|7385.6|7383.11|7383.11|7393.51|7393.51|7378.25|7378.25|0
1590740700000|2020-05-29 08:25:00|7383.31|7383.31|7382.88|7382.88|7383.72|7383.72|7378.49|7378.49|0
1590741000000|2020-05-29 08:30:00|7383.03|7383.03|7393.71|7393.71|7393.79|7393.79|7380.99|7380.99|0
1590741300000|2020-05-29 08:35:00|7393.18|7393.18|7405.42|7405.42|7405.83|7405.83|7392.63|7392.63|0
1590741600000|2020-05-29 08:40:00|7405.07|7405.07|7405.48|7405.48|7406.25|7406.25|7396.12|7396.12|0
1590741900000|2020-05-29 08:45:00|7405.11|7405.11|7394.78|7394.78|7405.11|7405.11|7393.51|7393.51|0
1590742200000|2020-05-29 08:50:00|7394.93|7394.93|7390.41|7390.41|7395.54|7395.54|7390.11|7390.11|0
1590742500000|2020-05-29 08:55:00|7390.26|7390.26|7384.27|7384.27|7392.94|7392.94|7383.91|7383.91|0
1590742800000|2020-05-29 09:00:00|7384.35|7384.35|7382.44|7382.44|7391.69|7391.69|7380.83|7380.83|0
1590743100000|2020-05-29 09:05:00|7382.06|7382.06|7387.24|7387.24|7387.24|7387.24|7377.53|7377.53|0
1590743400000|2020-05-29 09:10:00|7389.15|7389.15|7397.92|7397.92|7398.55|7398.55|7388.97|7388.97|0
1590743700000|2020-05-29 09:15:00|7397.77|7397.77|7408.15|7408.15|7408.15|7408.15|7394.1|7394.1|0
1590744000000|2020-05-29 09:20:00|7407.2|7407.2|7406.5|7406.5|7409.59|7409.59|7405.65|7405.65|0
1590744300000|2020-05-29 09:25:00|7406.74|7406.74|7403.26|7403.26|7409.07|7409.07|7402.88|7402.88|0
1590744600000|2020-05-29 09:30:00|7403.02|7403.02|7410.65|7410.65|7410.65|7410.65|7400.08|7400.08|0
1590744900000|2020-05-29 09:35:00|7410.35|7410.35|7405.26|7405.26|7411.11|7411.11|7401.22|7401.22|0
1590745200000|2020-05-29 09:40:00|7407.56|7407.56|7410.03|7410.03|7413.13|7413.13|7407.56|7407.56|0
1590745500000|2020-05-29 09:45:00|7410.39|7410.39|7410.13|7410.13|7416.33|7416.33|7408.44|7408.44|0
1590745800000|2020-05-29 09:50:00|7409.82|7409.82|7413.63|7413.63|7414.63|7414.63|7403.11|7403.11|0
1590746100000|2020-05-29 09:55:00|7413.48|7413.48|7403.51|7403.51|7415.19|7415.19|7402.64|7402.64|0
1590746400000|2020-05-29 10:00:00|7402.56|7402.56|7406.24|7406.24|7406.36|7406.36|7394.21|7394.21|0
1590746700000|2020-05-29 10:05:00|7406.17|7406.17|7414.78|7414.78|7415.52|7415.52|7400.03|7400.03|0
1590747000000|2020-05-29 10:10:00|7413.83|7413.83|7412.51|7412.51|7414.15|7414.15|7410.17|7410.17|0
1590747300000|2020-05-29 10:15:00|7412.32|7412.32|7414.07|7414.07|7415.44|7415.44|7409.08|7409.08|0
1590747600000|2020-05-29 10:20:00|7414.25|7414.25|7405.55|7405.55|7415.2|7415.2|7405.22|7405.22|0
1590747900000|2020-05-29 10:25:00|7405.63|7405.63|7406.56|7406.56|7406.74|7406.74|7401.63|7401.63|0
1590748200000|2020-05-29 10:30:00|7406.24|7406.24|7396.76|7396.76|7408.42|7408.42|7396.76|7396.76|0
1590748500000|2020-05-29 10:35:00|7396.84|7396.84|7399.21|7399.21|7400.15|7400.15|7392.53|7392.53|0
1590748800000|2020-05-29 10:40:00|7399.4|7399.4|7389.77|7389.77|7400.2|7400.2|7388.41|7388.41|0
1590749100000|2020-05-29 10:45:00|7389.62|7389.62|7388.14|7388.14|7393.07|7393.07|7388.14|7388.14|0
1590749400000|2020-05-29 10:50:00|7387.19|7387.19|7386.65|7386.65|7393.5|7393.5|7386.32|7386.32|0
1590749700000|2020-05-29 10:55:00|7387.6|7387.6|7394.31|7394.31|7396.92|7396.92|7381.49|7381.49|0
1590750000000|2020-05-29 11:00:00|7394.42|7394.42|7399.57|7399.57|7401.46|7401.46|7390.81|7390.81|0
1590750300000|2020-05-29 11:05:00|7399.12|7399.12|7393.12|7393.12|7400.07|7400.07|7392.17|7392.17|0
1590750600000|2020-05-29 11:10:00|7391.48|7391.48|7386.21|7386.21|7391.55|7391.55|7384.93|7384.93|0
1590750900000|2020-05-29 11:15:00|7386.46|7386.46|7395.51|7395.51|7395.51|7395.51|7382.97|7382.97|0
1590751200000|2020-05-29 11:20:00|7395.33|7395.33|7389.77|7389.77|7399.4|7399.4|7387.9|7387.9|0
1590751500000|2020-05-29 11:25:00|7389.84|7389.84|7387.05|7387.05|7391.3|7391.3|7387.05|7387.05|0
1590751800000|2020-05-29 11:30:00|7386.1|7386.1|7378.85|7378.85|7386.1|7386.1|7376.97|7376.97|0
1590752100000|2020-05-29 11:35:00|7379.05|7379.05|7379.47|7379.47|7381.09|7381.09|7375.6|7375.6|0
1590752400000|2020-05-29 11:40:00|7378.51|7378.51|7371.92|7371.92|7378.51|7378.51|7371.28|7371.28|0
1590752700000|2020-05-29 11:45:00|7371.62|7371.62|7377.39|7377.39|7377.39|7377.39|7368.03|7368.03|0
1590753000000|2020-05-29 11:50:00|7377.24|7377.24|7377.2|7377.2|7380.19|7380.19|7374.82|7374.82|0
1590753300000|2020-05-29 11:55:00|7376.25|7376.25|7377.85|7377.85|7382.2|7382.2|7374.48|7374.48|0
1590753600000|2020-05-29 12:00:00|7377.7|7377.7|7371|7371|7380.24|7380.24|7369.49|7369.49|0
1590753900000|2020-05-29 12:05:00|7371.37|7371.37|7370.52|7370.52|7375.03|7375.03|7367.3|7367.3|0
1590754200000|2020-05-29 12:10:00|7371.47|7371.47|7375.5|7375.5|7376.31|7376.31|7371.47|7371.47|0
1590754500000|2020-05-29 12:15:00|7375.65|7375.65|7374.02|7374.02|7375.96|7375.96|7371.07|7371.07|0
1590754800000|2020-05-29 12:20:00|7374.47|7374.47|7386.54|7386.54|7389.53|7389.53|7372.37|7372.37|0
1590755100000|2020-05-29 12:25:00|7386.84|7386.84|7388.06|7388.06|7389.35|7389.35|7384.67|7384.67|0
1590755400000|2020-05-29 12:30:00|7387.58|7387.58|7385.26|7385.26|7390.08|7390.08|7381.82|7381.82|0
1590755700000|2020-05-29 12:35:00|7384.93|7384.93|7385.93|7385.93|7389.04|7389.04|7384.93|7384.93|0
1590756000000|2020-05-29 12:40:00|7385.77|7385.77|7391.66|7391.66|7394.66|7394.66|7385.45|7385.45|0
1590756300000|2020-05-29 12:45:00|7391.51|7391.51|7395.57|7395.57|7395.57|7395.57|7391.11|7391.11|0
1590756600000|2020-05-29 12:50:00|7395.79|7395.79|7407.3|7407.3|7407.3|7407.3|7395.38|7395.38|0
1590756900000|2020-05-29 12:55:00|7407|7407|7402.48|7402.48|7410.28|7410.28|7399.68|7399.68|0
1590757200000|2020-05-29 13:00:00|7403.43|7403.43|7404.79|7404.79|7412.9|7412.9|7402.83|7402.83|0
1590757500000|2020-05-29 13:05:00|7404.55|7404.55|7395.46|7395.46|7406.08|7406.08|7395.46|7395.46|0
1590757800000|2020-05-29 13:10:00|7394.73|7394.73|7388.88|7388.88|7397.63|7397.63|7386.55|7386.55|0
1590758100000|2020-05-29 13:15:00|7389.1|7389.1|7380.49|7380.49|7390.95|7390.95|7380.3|7380.3|0
1590758400000|2020-05-29 13:20:00|7380.19|7380.19|7373.83|7373.83|7383.45|7383.45|7373.83|7373.83|0
1590758700000|2020-05-29 13:25:00|7374.78|7374.78|7366.81|7366.81|7375.14|7375.14|7365.37|7365.37|0
1590759000000|2020-05-29 13:30:00|7366.73|7366.73|7351.17|7351.17|7366.73|7366.73|7348.17|7348.17|0
1590759300000|2020-05-29 13:35:00|7351.34|7351.34|7354.44|7354.44|7356.95|7356.95|7344.8|7344.8|0
1590759600000|2020-05-29 13:40:00|7354.05|7354.05|7351.84|7351.84|7358.78|7358.78|7347.36|7347.36|0
1590759900000|2020-05-29 13:45:00|7351.92|7351.92|7358.69|7358.69|7364.07|7364.07|7350.74|7350.74|0
1590760200000|2020-05-29 13:50:00|7357.97|7357.97|7358.51|7358.51|7359.31|7359.31|7352.39|7352.39|0
1590760500000|2020-05-29 13:55:00|7358.59|7358.59|7347.73|7347.73|7358.59|7358.59|7343.29|7343.29|0
1590760800000|2020-05-29 14:00:00|7348.11|7348.11|7342.97|7342.97|7354.25|7354.25|7342.97|7342.97|0
1590761100000|2020-05-29 14:05:00|7344.87|7344.87|7331.14|7331.14|7349.02|7349.02|7329.1|7329.1|0
1590761400000|2020-05-29 14:10:00|7330.77|7330.77|7335.12|7335.12|7338.92|7338.92|7329.64|7329.64|0
1590761700000|2020-05-29 14:15:00|7334.82|7334.82|7342.27|7342.27|7345.67|7345.67|7333.36|7333.36|0
1590762000000|2020-05-29 14:20:00|7342.44|7342.44|7335.29|7335.29|7342.44|7342.44|7329.9|7329.9|0
1590762300000|2020-05-29 14:25:00|7335.71|7335.71|7320.23|7320.23|7338.32|7338.32|7319.33|7319.33|0
1590762600000|2020-05-29 14:30:00|7320.13|7320.13|7328.89|7328.89|7336.04|7336.04|7320.13|7320.13|0
1590762900000|2020-05-29 14:35:00|7328.54|7328.54|7315.99|7315.99|7328.54|7328.54|7315.99|7315.99|0
1590763200000|2020-05-29 14:40:00|7315.02|7315.02|7318.31|7318.31|7321.16|7321.16|7314.47|7314.47|0
1590763500000|2020-05-29 14:45:00|7318.48|7318.48|7314.93|7314.93|7318.7|7318.7|7310.76|7310.76|0
1590763800000|2020-05-29 14:50:00|7315.17|7315.17|7310.23|7310.23|7319.21|7319.21|7307.77|7307.77|0
1590764100000|2020-05-29 14:55:00|7310.31|7310.31|7308.53|7308.53|7312.53|7312.53|7303.62|7303.62|0
1590764400000|2020-05-29 15:00:00|7308.36|7308.36|7296.75|7296.75|7310.94|7310.94|7291.53|7291.53|0
1590764700000|2020-05-29 15:05:00|7296.9|7296.9|7296.08|7296.08|7305.57|7305.57|7294.04|7294.04|0
1590765000000|2020-05-29 15:10:00|7296.32|7296.32|7301.24|7301.24|7302.3|7302.3|7294.1|7294.1|0
1590765300000|2020-05-29 15:15:00|7301.46|7301.46|7294.38|7294.38|7308.38|7308.38|7294.38|7294.38|0
1590765600000|2020-05-29 15:20:00|7294.13|7294.13|7281.75|7281.75|7297.04|7297.04|7281.75|7281.75|0
1590765900000|2020-05-29 15:25:00|7281.57|7281.57|7253.16|7253.16|7281.57|7281.57|7251.96|7251.96|0
1590995700000|2020-06-01 07:15:00|7411.37|7411.37|7422.69|7422.69|7422.69|7422.69|7408.87|7408.87|0
1590996000000|2020-06-01 07:20:00|7423.45|7423.45|7432.55|7432.55|7436.71|7436.71|7421.2|7421.2|0
1590996300000|2020-06-01 07:25:00|7432.32|7432.32|7413.06|7413.06|7440.18|7440.18|7413.06|7413.06|0
1590996600000|2020-06-01 07:30:00|7413.54|7413.54|7409.04|7409.04|7418.17|7418.17|7404.3|7404.3|0
1590996900000|2020-06-01 07:35:00|7408.3|7408.3|7399.21|7399.21|7408.3|7408.3|7393.98|7393.98|0
1590997200000|2020-06-01 07:40:00|7399.44|7399.44|7405.04|7405.04|7406.44|7406.44|7397.25|7397.25|0
1590997500000|2020-06-01 07:45:00|7405.22|7405.22|7401.44|7401.44|7406.56|7406.56|7396.25|7396.25|0
1590997800000|2020-06-01 07:50:00|7401.81|7401.81|7390.08|7390.08|7402.06|7402.06|7385.43|7385.43|0
1590998100000|2020-06-01 07:55:00|7389.83|7389.83|7389.53|7389.53|7393.42|7393.42|7385.15|7385.15|0
1590998400000|2020-06-01 08:00:00|7389.61|7389.61|7395.82|7395.82|7396.12|7396.12|7386.2|7386.2|0
1590998700000|2020-06-01 08:05:00|7395.84|7395.84|7375.33|7375.33|7396.72|7396.72|7368.15|7368.15|0
1590999000000|2020-06-01 08:10:00|7374.6|7374.6|7367.23|7367.23|7376.76|7376.76|7366.57|7366.57|0
1590999300000|2020-06-01 08:15:00|7367.86|7367.86|7349.1|7349.1|7367.86|7367.86|7343.09|7343.09|0
1590999600000|2020-06-01 08:20:00|7349.41|7349.41|7345.49|7345.49|7351.44|7351.44|7342.87|7342.87|0
1590999900000|2020-06-01 08:25:00|7344.54|7344.54|7354.64|7354.64|7354.64|7354.64|7341.66|7341.66|0
1591000200000|2020-06-01 08:30:00|7353.69|7353.69|7343.49|7343.49|7359.07|7359.07|7343.49|7343.49|0
1591000500000|2020-06-01 08:35:00|7343.29|7343.29|7353.12|7353.12|7355.67|7355.67|7342.91|7342.91|0
1591000800000|2020-06-01 08:40:00|7352.39|7352.39|7348.14|7348.14|7353.11|7353.11|7348.14|7348.14|0
1591001100000|2020-06-01 08:45:00|7348.6|7348.6|7356.21|7356.21|7356.36|7356.36|7342.65|7342.65|0
1591001400000|2020-06-01 08:50:00|7356.74|7356.74|7363.59|7363.59|7365.71|7365.71|7354.75|7354.75|0
1591001700000|2020-06-01 08:55:00|7363.41|7363.41|7364.15|7364.15|7367.48|7367.48|7362.59|7362.59|0
1591002000000|2020-06-01 09:00:00|7363.09|7363.09|7365.7|7365.7|7366.29|7366.29|7358.53|7358.53|0
1591002300000|2020-06-01 09:05:00|7366.65|7366.65|7369.22|7369.22|7370.17|7370.17|7364.31|7364.31|0
1591002600000|2020-06-01 09:10:00|7369.4|7369.4|7367.9|7367.9|7369.55|7369.55|7363.46|7363.46|0
1591002900000|2020-06-01 09:15:00|7368.36|7368.36|7374.95|7374.95|7374.95|7374.95|7367.32|7367.32|0
1591003200000|2020-06-01 09:20:00|7375.26|7375.26|7374.09|7374.09|7379.46|7379.46|7373.22|7373.22|0
1591003500000|2020-06-01 09:25:00|7374.82|7374.82|7380.36|7380.36|7383.76|7383.76|7374.82|7374.82|0
1591003800000|2020-06-01 09:30:00|7380.72|7380.72|7392.48|7392.48|7392.56|7392.56|7380.39|7380.39|0
1591004100000|2020-06-01 09:35:00|7392|7392|7386.4|7386.4|7392|7392|7383.54|7383.54|0
1591004400000|2020-06-01 09:40:00|7386.7|7386.7|7389.23|7389.23|7389.58|7389.58|7384.09|7384.09|0
1591004700000|2020-06-01 09:45:00|7389.08|7389.08|7391.85|7391.85|7391.94|7391.94|7387.34|7387.34|0
1591005000000|2020-06-01 09:50:00|7391.77|7391.77|7390.01|7390.01|7392.48|7392.48|7386.95|7386.95|0
1591005300000|2020-06-01 09:55:00|7390.25|7390.25|7387.93|7387.93|7391.19|7391.19|7386.92|7386.92|0
1591005600000|2020-06-01 10:00:00|7387.63|7387.63|7384.38|7384.38|7387.8|7387.8|7380.87|7380.87|0
1591005900000|2020-06-01 10:05:00|7384.46|7384.46|7393.17|7393.17|7394.01|7394.01|7384.16|7384.16|0
1591006200000|2020-06-01 10:10:00|7392.2|7392.2|7394.54|7394.54|7397.74|7397.74|7392.2|7392.2|0
1591006500000|2020-06-01 10:15:00|7394.7|7394.7|7401.92|7401.92|7402.15|7402.15|7394.6|7394.6|0
1591006800000|2020-06-01 10:20:00|7402.16|7402.16|7404.63|7404.63|7406.83|7406.83|7399.49|7399.49|0
1591007100000|2020-06-01 10:25:00|7404.78|7404.78|7403.25|7403.25|7404.78|7404.78|7401.23|7401.23|0
1591007400000|2020-06-01 10:30:00|7403.4|7403.4|7393.1|7393.1|7403.93|7403.93|7390.9|7390.9|0
1591007700000|2020-06-01 10:35:00|7393.09|7393.09|7395.03|7395.03|7396.44|7396.44|7391.7|7391.7|0
1591008000000|2020-06-01 10:40:00|7394.88|7394.88|7400.51|7400.51|7401.61|7401.61|7394.32|7394.32|0
1591008300000|2020-06-01 10:45:00|7400.86|7400.86|7404.7|7404.7|7408.66|7408.66|7400.86|7400.86|0
1591008600000|2020-06-01 10:50:00|7404.34|7404.34|7404.8|7404.8|7407.07|7407.07|7402.42|7402.42|0
1591008900000|2020-06-01 10:55:00|7405.77|7405.77|7418.78|7418.78|7418.78|7418.78|7405.55|7405.55|0
1591009200000|2020-06-01 11:00:00|7420.6|7420.6|7411.59|7411.59|7423.2|7423.2|7411.15|7411.15|0
1591009500000|2020-06-01 11:05:00|7411.84|7411.84|7410.62|7410.62|7416.08|7416.08|7408.97|7408.97|0
1591009800000|2020-06-01 11:10:00|7410.8|7410.8|7416.49|7416.49|7416.49|7416.49|7409.95|7409.95|0
1591010100000|2020-06-01 11:15:00|7416.34|7416.34|7416.74|7416.74|7418.29|7418.29|7411.17|7411.17|0
1591010400000|2020-06-01 11:20:00|7416.81|7416.81|7412.86|7412.86|7416.81|7416.81|7412.86|7412.86|0
1591010700000|2020-06-01 11:25:00|7413.41|7413.41|7418.36|7418.36|7418.36|7418.36|7412.86|7412.86|0
1591011000000|2020-06-01 11:30:00|7419.09|7419.09|7421.58|7421.58|7422|7422|7417.68|7417.68|0
1591011300000|2020-06-01 11:35:00|7421.76|7421.76|7423.69|7423.69|7424.07|7424.07|7420.68|7420.68|0
1591011600000|2020-06-01 11:40:00|7423.87|7423.87|7416.95|7416.95|7425.59|7425.59|7416.5|7416.5|0
1591011900000|2020-06-01 11:45:00|7416.6|7416.6|7421.41|7421.41|7421.41|7421.41|7416.07|7416.07|0
1591012200000|2020-06-01 11:50:00|7420.98|7420.98|7416.98|7416.98|7421.21|7421.21|7414.88|7414.88|0
1591012500000|2020-06-01 11:55:00|7417.57|7417.57|7413.15|7413.15|7417.57|7417.57|7410.52|7410.52|0
1591012800000|2020-06-01 12:00:00|7413.23|7413.23|7402.63|7402.63|7415.44|7415.44|7402.63|7402.63|0
1591013100000|2020-06-01 12:05:00|7403.02|7403.02|7407.1|7407.1|7409.94|7409.94|7402.64|7402.64|0
1591013400000|2020-06-01 12:10:00|7407.03|7407.03|7405.85|7405.85|7407.1|7407.1|7403.63|7403.63|0
1591013700000|2020-06-01 12:15:00|7405.55|7405.55|7399.99|7399.99|7405.65|7405.65|7396.36|7396.36|0
1591014000000|2020-06-01 12:20:00|7400.34|7400.34|7398.01|7398.01|7400.34|7400.34|7395.51|7395.51|0
1591014300000|2020-06-01 12:25:00|7398.26|7398.26|7401.54|7401.54|7404.7|7404.7|7396.66|7396.66|0
1591014600000|2020-06-01 12:30:00|7401.92|7401.92|7397.26|7397.26|7406.15|7406.15|7395.51|7395.51|0
1591014900000|2020-06-01 12:35:00|7398.17|7398.17|7399.76|7399.76|7400.86|7400.86|7395.92|7395.92|0
1591015200000|2020-06-01 12:40:00|7399.86|7399.86|7396.09|7396.09|7399.86|7399.86|7396.09|7396.09|0
1591015500000|2020-06-01 12:45:00|7396.01|7396.01|7402.78|7402.78|7402.78|7402.78|7394.77|7394.77|0
1591015800000|2020-06-01 12:50:00|7402.25|7402.25|7394.92|7394.92|7402.25|7402.25|7394.57|7394.57|0
1591016100000|2020-06-01 12:55:00|7395.53|7395.53|7391.39|7391.39|7395.6|7395.6|7391.03|7391.03|0
1591016400000|2020-06-01 13:00:00|7390.44|7390.44|7396.19|7396.19|7396.49|7396.49|7389.01|7389.01|0
1591016700000|2020-06-01 13:05:00|7395.96|7395.96|7391.42|7391.42|7396.35|7396.35|7389.75|7389.75|0
1591017000000|2020-06-01 13:10:00|7391.73|7391.73|7396.51|7396.51|7400.53|7400.53|7391.73|7391.73|0
1591017300000|2020-06-01 13:15:00|7396.23|7396.23|7401.37|7401.37|7401.5|7401.5|7394.23|7394.23|0
1591017600000|2020-06-01 13:20:00|7401.57|7401.57|7406.58|7406.58|7407.82|7407.82|7400.5|7400.5|0
1591017900000|2020-06-01 13:25:00|7406.5|7406.5|7406.93|7406.93|7410.96|7410.96|7406.24|7406.24|0
1591018200000|2020-06-01 13:30:00|7407.12|7407.12|7410.25|7410.25|7413.99|7413.99|7403.78|7403.78|0
1591018500000|2020-06-01 13:35:00|7410.01|7410.01|7406.68|7406.68|7411.48|7411.48|7403.76|7403.76|0
1591018800000|2020-06-01 13:40:00|7407.21|7407.21|7422.69|7422.69|7422.74|7422.74|7407.21|7407.21|0
1591019100000|2020-06-01 13:45:00|7422.46|7422.46|7431.79|7431.79|7432.4|7432.4|7422.46|7422.46|0
1591019400000|2020-06-01 13:50:00|7431.96|7431.96|7426.29|7426.29|7434.93|7434.93|7425.72|7425.72|0
1591019700000|2020-06-01 13:55:00|7426.89|7426.89|7426.82|7426.82|7429.56|7429.56|7425.52|7425.52|0
1591020000000|2020-06-01 14:00:00|7426.09|7426.09|7421.75|7421.75|7431.46|7431.46|7420.96|7420.96|0
1591020300000|2020-06-01 14:05:00|7422.72|7422.72|7435.68|7435.68|7436.8|7436.8|7422.72|7422.72|0
1591020600000|2020-06-01 14:10:00|7433.77|7433.77|7443.41|7443.41|7445.84|7445.84|7430.46|7430.46|0
1591020900000|2020-06-01 14:15:00|7443.58|7443.58|7453.2|7453.2|7453.2|7453.2|7441.5|7441.5|0
1591021200000|2020-06-01 14:20:00|7453.1|7453.1|7450.98|7450.98|7459.86|7459.86|7450.42|7450.42|0
1591021500000|2020-06-01 14:25:00|7450.12|7450.12|7446.92|7446.92|7454.6|7454.6|7445.86|7445.86|0
1591021800000|2020-06-01 14:30:00|7446.78|7446.78|7455.18|7455.18|7455.78|7455.78|7446.78|7446.78|0
1591022100000|2020-06-01 14:35:00|7454.99|7454.99|7461.21|7461.21|7464.13|7464.13|7454.99|7454.99|0
1591022400000|2020-06-01 14:40:00|7460.99|7460.99|7461.11|7461.11|7463.61|7463.61|7459.03|7459.03|0
1591022700000|2020-06-01 14:45:00|7461.59|7461.59|7455.39|7455.39|7462.34|7462.34|7453.57|7453.57|0
1591023000000|2020-06-01 14:50:00|7455.64|7455.64|7463.66|7463.66|7463.66|7463.66|7455.46|7455.46|0
1591023300000|2020-06-01 14:55:00|7463.48|7463.48|7463.49|7463.49|7465.16|7465.16|7457.05|7457.05|0
1591023600000|2020-06-01 15:00:00|7463.05|7463.05|7443.26|7443.26|7463.05|7463.05|7443.02|7443.02|0
1591023900000|2020-06-01 15:05:00|7443.45|7443.45|7442.03|7442.03|7444.07|7444.07|7434.29|7434.29|0
1591024200000|2020-06-01 15:10:00|7441.73|7441.73|7449.99|7449.99|7449.99|7449.99|7441.62|7441.62|0
1591024500000|2020-06-01 15:15:00|7449.82|7449.82|7460.1|7460.1|7465.03|7465.03|7447.92|7447.92|0
1591024800000|2020-06-01 15:20:00|7460.03|7460.03|7457.55|7457.55|7466.13|7466.13|7454.14|7454.14|0
1591025100000|2020-06-01 15:25:00|7456.4|7456.4|7463.41|7463.41|7464.14|7464.14|7448.59|7448.59|0
1591082100000|2020-06-02 07:15:00|7444.19|7444.19|7438.41|7438.41|7447.33|7447.33|7428.71|7428.71|0
1591082400000|2020-06-02 07:20:00|7438.76|7438.76|7437.48|7437.48|7447.68|7447.68|7436.39|7436.39|0
1591082700000|2020-06-02 07:25:00|7437.18|7437.18|7470.36|7470.36|7470.36|7470.36|7436.45|7436.45|0
1591083000000|2020-06-02 07:30:00|7470.84|7470.84|7471.82|7471.82|7478.88|7478.88|7468.12|7468.12|0
1591083300000|2020-06-02 07:35:00|7471.58|7471.58|7463.65|7463.65|7481.35|7481.35|7463.55|7463.55|0
1591083600000|2020-06-02 07:40:00|7465.56|7465.56|7485.73|7485.73|7488.29|7488.29|7463.72|7463.72|0
1591083900000|2020-06-02 07:45:00|7484.78|7484.78|7480.17|7480.17|7496.4|7496.4|7476.95|7476.95|0
1591084200000|2020-06-02 07:50:00|7481.68|7481.68|7468.81|7468.81|7482.03|7482.03|7468.67|7468.67|0
1591084500000|2020-06-02 07:55:00|7469.05|7469.05|7471.64|7471.64|7472.72|7472.72|7467.59|7467.59|0
1591084800000|2020-06-02 08:00:00|7472.6|7472.6|7474.36|7474.36|7475.27|7475.27|7470.55|7470.55|0
1591085100000|2020-06-02 08:05:00|7477.21|7477.21|7478.92|7478.92|7479.78|7479.78|7474.4|7474.4|0
1591085400000|2020-06-02 08:10:00|7480.82|7480.82|7489.06|7489.06|7490.56|7490.56|7480.82|7480.82|0
1591085700000|2020-06-02 08:15:00|7489.21|7489.21|7480.11|7480.11|7490.83|7490.83|7478.8|7478.8|0
1591086000000|2020-06-02 08:20:00|7480.35|7480.35|7480.18|7480.18|7481.43|7481.43|7472.59|7472.59|0
1591086300000|2020-06-02 08:25:00|7479.57|7479.57|7482.08|7482.08|7484.85|7484.85|7478.81|7478.81|0
1591086600000|2020-06-02 08:30:00|7479.23|7479.23|7485.14|7485.14|7487.1|7487.1|7477.43|7477.43|0
1591086900000|2020-06-02 08:35:00|7484.99|7484.99|7480.57|7480.57|7486.25|7486.25|7477.16|7477.16|0
1591087200000|2020-06-02 08:40:00|7480.41|7480.41|7477.73|7477.73|7480.87|7480.87|7474.5|7474.5|0
1591087500000|2020-06-02 08:45:00|7477.98|7477.98|7475.37|7475.37|7486.03|7486.03|7473.42|7473.42|0
1591087800000|2020-06-02 08:50:00|7475.85|7475.85|7474.91|7474.91|7480.74|7480.74|7474.89|7474.89|0
1591088100000|2020-06-02 08:55:00|7474.6|7474.6|7461.14|7461.14|7474.6|7474.6|7459.64|7459.64|0
1591088400000|2020-06-02 09:00:00|7461.32|7461.32|7470.42|7470.42|7471.39|7471.39|7458.96|7458.96|0
1591088700000|2020-06-02 09:05:00|7470.57|7470.57|7470.2|7470.2|7473.67|7473.67|7469.29|7469.29|0
1591089000000|2020-06-02 09:10:00|7470.96|7470.96|7463.97|7463.97|7471.59|7471.59|7463.87|7463.87|0
1591089300000|2020-06-02 09:15:00|7463.01|7463.01|7464.65|7464.65|7464.65|7464.65|7461.16|7461.16|0
1591089600000|2020-06-02 09:20:00|7464.55|7464.55|7458.88|7458.88|7464.55|7464.55|7455.28|7455.28|0
1591089900000|2020-06-02 09:25:00|7459.18|7459.18|7462.43|7462.43|7464.7|7464.7|7457.29|7457.29|0
1591090200000|2020-06-02 09:30:00|7463.22|7463.22|7484.61|7484.61|7485.56|7485.56|7463.22|7463.22|0
1591090500000|2020-06-02 09:35:00|7485|7485|7483.74|7483.74|7489.32|7489.32|7482.41|7482.41|0
1591090800000|2020-06-02 09:40:00|7484.2|7484.2|7487.18|7487.18|7487.45|7487.45|7482.69|7482.69|0
1591091100000|2020-06-02 09:45:00|7487.55|7487.55|7484.28|7484.28|7490.21|7490.21|7482.77|7482.77|0
1591091400000|2020-06-02 09:50:00|7483.98|7483.98|7479.78|7479.78|7485.23|7485.23|7479.31|7479.31|0
1591091700000|2020-06-02 09:55:00|7479.93|7479.93|7478.51|7478.51|7480.53|7480.53|7474.57|7474.57|0
1591092000000|2020-06-02 10:00:00|7478.69|7478.69|7482.4|7482.4|7482.4|7482.4|7476.15|7476.15|0
1591092300000|2020-06-02 10:05:00|7482.23|7482.23|7481.16|7481.16|7483.4|7483.4|7480.24|7480.24|0
1591092600000|2020-06-02 10:10:00|7480.63|7480.63|7484.37|7484.37|7484.69|7484.69|7476.87|7476.87|0
1591092900000|2020-06-02 10:15:00|7484.19|7484.19|7476.62|7476.62|7484.5|7484.5|7476.08|7476.08|0
1591093200000|2020-06-02 10:20:00|7477.57|7477.57|7477.38|7477.38|7483.01|7483.01|7477.12|7477.12|0
1591093500000|2020-06-02 10:25:00|7476.85|7476.85|7476.71|7476.71|7479.33|7479.33|7474.11|7474.11|0
1591093800000|2020-06-02 10:30:00|7476.56|7476.56|7475.56|7475.56|7476.64|7476.64|7473.96|7473.96|0
1591094100000|2020-06-02 10:35:00|7476.51|7476.51|7467.74|7467.74|7479.52|7479.52|7467.58|7467.58|0
1591094400000|2020-06-02 10:40:00|7467.55|7467.55|7473.92|7473.92|7474.87|7474.87|7467.55|7467.55|0
1591094700000|2020-06-02 10:45:00|7474.53|7474.53|7483.67|7483.67|7484.36|7484.36|7474.3|7474.3|0
1591095000000|2020-06-02 10:50:00|7483.43|7483.43|7491.19|7491.19|7491.96|7491.96|7483.43|7483.43|0
1591095300000|2020-06-02 10:55:00|7491.34|7491.34|7492.26|7492.26|7492.27|7492.27|7489.27|7489.27|0
1591095600000|2020-06-02 11:00:00|7493.64|7493.64|7488.96|7488.96|7496.68|7496.68|7487.29|7487.29|0
1591095900000|2020-06-02 11:05:00|7488.01|7488.01|7484.96|7484.96|7492.89|7492.89|7484.96|7484.96|0
1591096200000|2020-06-02 11:10:00|7484.98|7484.98|7484.2|7484.2|7487.86|7487.86|7481.95|7481.95|0
1591096500000|2020-06-02 11:15:00|7484.01|7484.01|7485.33|7485.33|7485.73|7485.73|7482.11|7482.11|0
1591096800000|2020-06-02 11:20:00|7486.52|7486.52|7486.5|7486.5|7487.58|7487.58|7481.25|7481.25|0
1591097100000|2020-06-02 11:25:00|7486.42|7486.42|7496.49|7496.49|7497.09|7497.09|7482.9|7482.9|0
1591097400000|2020-06-02 11:30:00|7497.23|7497.23|7504.72|7504.72|7504.72|7504.72|7496.75|7496.75|0
1591097700000|2020-06-02 11:35:00|7504.87|7504.87|7501.63|7501.63|7507.72|7507.72|7501.63|7501.63|0
1591098000000|2020-06-02 11:40:00|7501.87|7501.87|7505.38|7505.38|7506.77|7506.77|7501.87|7501.87|0
1591098300000|2020-06-02 11:45:00|7505.68|7505.68|7512.24|7512.24|7512.24|7512.24|7505.68|7505.68|0
1591098600000|2020-06-02 11:50:00|7511.88|7511.88|7510.27|7510.27|7514.47|7514.47|7510.27|7510.27|0
1591098900000|2020-06-02 11:55:00|7510.02|7510.02|7514.49|7514.49|7514.49|7514.49|7509.4|7509.4|0
1591099200000|2020-06-02 12:00:00|7514.84|7514.84|7517.39|7517.39|7518.57|7518.57|7514.66|7514.66|0
1591099500000|2020-06-02 12:05:00|7517.58|7517.58|7521.71|7521.71|7524.49|7524.49|7517.58|7517.58|0
1591099800000|2020-06-02 12:10:00|7521.52|7521.52|7516.84|7516.84|7521.71|7521.71|7514.72|7514.72|0
1591100100000|2020-06-02 12:15:00|7516.99|7516.99|7524.99|7524.99|7525.23|7525.23|7516.99|7516.99|0
1591100400000|2020-06-02 12:20:00|7525.17|7525.17|7528.15|7528.15|7528.15|7528.15|7523.38|7523.38|0
1591100700000|2020-06-02 12:25:00|7527.2|7527.2|7528.86|7528.86|7533.95|7533.95|7526.83|7526.83|0
1591101000000|2020-06-02 12:30:00|7529.01|7529.01|7536.09|7536.09|7536.23|7536.23|7527.82|7527.82|0
1591101300000|2020-06-02 12:35:00|7535.93|7535.93|7528.3|7528.3|7536.48|7536.48|7528.3|7528.3|0
1591101600000|2020-06-02 12:40:00|7527.85|7527.85|7519.1|7519.1|7528.58|7528.58|7517.93|7517.93|0
1591101900000|2020-06-02 12:45:00|7518.87|7518.87|7512.82|7512.82|7519.75|7519.75|7510.46|7510.46|0
1591102200000|2020-06-02 12:50:00|7512.97|7512.97|7507.32|7507.32|7515.59|7515.59|7505.86|7505.86|0
1591102500000|2020-06-02 12:55:00|7507.52|7507.52|7507.78|7507.78|7510.1|7510.1|7506.8|7506.8|0
1591102800000|2020-06-02 13:00:00|7507.47|7507.47|7516.07|7516.07|7516.07|7516.07|7506.87|7506.87|0
1591103100000|2020-06-02 13:05:00|7516.22|7516.22|7518.43|7518.43|7519.1|7519.1|7515.21|7515.21|0
1591103400000|2020-06-02 13:10:00|7518.45|7518.45|7519.23|7519.23|7520.57|7520.57|7516.12|7516.12|0
1591103700000|2020-06-02 13:15:00|7519.05|7519.05|7527.17|7527.17|7527.92|7527.92|7517.65|7517.65|0
1591104000000|2020-06-02 13:20:00|7526.22|7526.22|7521.06|7521.06|7527.3|7527.3|7520.9|7520.9|0
1591104300000|2020-06-02 13:25:00|7520.85|7520.85|7522.5|7522.5|7524.21|7524.21|7518.83|7518.83|0
1591104600000|2020-06-02 13:30:00|7521.77|7521.77|7516.5|7516.5|7522.02|7522.02|7510.09|7510.09|0
1591104900000|2020-06-02 13:35:00|7516.75|7516.75|7514.98|7514.98|7516.75|7516.75|7506.52|7506.52|0
1591105200000|2020-06-02 13:40:00|7514.83|7514.83|7513.33|7513.33|7521.54|7521.54|7510.1|7510.1|0
1591105500000|2020-06-02 13:45:00|7514.06|7514.06|7523.03|7523.03|7523.76|7523.76|7513.45|7513.45|0
1591105800000|2020-06-02 13:50:00|7522.08|7522.08|7525.2|7525.2|7528.87|7528.87|7519.99|7519.99|0
1591106100000|2020-06-02 13:55:00|7525.13|7525.13|7527.76|7527.76|7527.94|7527.94|7519.94|7519.94|0
1591106400000|2020-06-02 14:00:00|7527.99|7527.99|7529.99|7529.99|7533.15|7533.15|7525.71|7525.71|0
1591106700000|2020-06-02 14:05:00|7530.2|7530.2|7529.76|7529.76|7533.82|7533.82|7527.77|7527.77|0
1591107000000|2020-06-02 14:10:00|7530.52|7530.52|7526.08|7526.08|7533.18|7533.18|7522.26|7522.26|0
1591107300000|2020-06-02 14:15:00|7525.13|7525.13|7529.63|7529.63|7530.81|7530.81|7524.14|7524.14|0
1591107600000|2020-06-02 14:20:00|7529.71|7529.71|7533.58|7533.58|7534.53|7534.53|7529.71|7529.71|0
1591107900000|2020-06-02 14:25:00|7533.33|7533.33|7537.66|7537.66|7537.66|7537.66|7527.02|7527.02|0
1591108200000|2020-06-02 14:30:00|7537.97|7537.97|7537.71|7537.71|7539.55|7539.55|7535.12|7535.12|0
1591108500000|2020-06-02 14:35:00|7537.87|7537.87|7528.97|7528.97|7539.94|7539.94|7528.02|7528.02|0
1591108800000|2020-06-02 14:40:00|7528.78|7528.78|7518.51|7518.51|7529.76|7529.76|7518.51|7518.51|0
1591109100000|2020-06-02 14:45:00|7517.98|7517.98|7506.92|7506.92|7519.22|7519.22|7506.24|7506.24|0
1591109400000|2020-06-02 14:50:00|7506.77|7506.77|7513.29|7513.29|7513.29|7513.29|7504.16|7504.16|0
1591109700000|2020-06-02 14:55:00|7514.26|7514.26|7520.8|7520.8|7522.99|7522.99|7514.26|7514.26|0
1591110000000|2020-06-02 15:00:00|7519.85|7519.85|7508.77|7508.77|7520.77|7520.77|7502.71|7502.71|0
1591110300000|2020-06-02 15:05:00|7508.55|7508.55|7499.34|7499.34|7510.47|7510.47|7498.06|7498.06|0
1591110600000|2020-06-02 15:10:00|7499.33|7499.33|7501.53|7501.53|7505.66|7505.66|7499.33|7499.33|0
1591110900000|2020-06-02 15:15:00|7501.23|7501.23|7505.21|7505.21|7510.02|7510.02|7499.84|7499.84|0
1591111200000|2020-06-02 15:20:00|7505.31|7505.31|7502.44|7502.44|7506.67|7506.67|7501.35|7501.35|0
1591111500000|2020-06-02 15:25:00|7502.24|7502.24|7493.49|7493.49|7506.81|7506.81|7492.54|7492.54|0
1591168500000|2020-06-03 07:15:00|7537.62|7537.62|7559.35|7559.35|7560.56|7560.56|7536.92|7536.92|0
1591168800000|2020-06-03 07:20:00|7559.19|7559.19|7577.48|7577.48|7580.69|7580.69|7559.19|7559.19|0
1591169100000|2020-06-03 07:25:00|7576.95|7576.95|7571.8|7571.8|7577.1|7577.1|7569.78|7569.78|0
1591169400000|2020-06-03 07:30:00|7571.55|7571.55|7569.76|7569.76|7576.29|7576.29|7568.34|7568.34|0
1591169700000|2020-06-03 07:35:00|7569.45|7569.45|7585.35|7585.35|7585.57|7585.57|7569.45|7569.45|0
1591170000000|2020-06-03 07:40:00|7585.66|7585.66|7585.19|7585.19|7591.55|7591.55|7581.87|7581.87|0
1591170300000|2020-06-03 07:45:00|7585.16|7585.16|7593.91|7593.91|7597.79|7597.79|7583.63|7583.63|0
1591170600000|2020-06-03 07:50:00|7594.12|7594.12|7599.77|7599.77|7602.75|7602.75|7593.56|7593.56|0
1591170900000|2020-06-03 07:55:00|7600.17|7600.17|7604.59|7604.59|7605.79|7605.79|7598.77|7598.77|0
1591171200000|2020-06-03 08:00:00|7604.35|7604.35|7596.28|7596.28|7606.95|7606.95|7595.29|7595.29|0
1591171500000|2020-06-03 08:05:00|7596.58|7596.58|7595.34|7595.34|7599.41|7599.41|7593.94|7593.94|0
1591171800000|2020-06-03 08:10:00|7595.94|7595.94|7583.8|7583.8|7597.77|7597.77|7583.8|7583.8|0
1591172100000|2020-06-03 08:15:00|7583.5|7583.5|7573.17|7573.17|7583.5|7583.5|7572.33|7572.33|0
1591172400000|2020-06-03 08:20:00|7573.09|7573.09|7573.24|7573.24|7575.3|7575.3|7568.84|7568.84|0
1591172700000|2020-06-03 08:25:00|7575.15|7575.15|7581.26|7581.26|7586.34|7586.34|7575.15|7575.15|0
1591173000000|2020-06-03 08:30:00|7580.65|7580.65|7584.56|7584.56|7586.58|7586.58|7576.9|7576.9|0
1591173300000|2020-06-03 08:35:00|7584.21|7584.21|7585.41|7585.41|7585.47|7585.47|7581.87|7581.87|0
1591173600000|2020-06-03 08:40:00|7585.49|7585.49|7578.16|7578.16|7585.69|7585.69|7578.16|7578.16|0
1591173900000|2020-06-03 08:45:00|7578.47|7578.47|7588.26|7588.26|7590.05|7590.05|7578.47|7578.47|0
1591174200000|2020-06-03 08:50:00|7588.1|7588.1|7598.63|7598.63|7598.71|7598.71|7587.58|7587.58|0
1591174500000|2020-06-03 08:55:00|7598.78|7598.78|7609.15|7609.15|7613.61|7613.61|7598.78|7598.78|0
1591174800000|2020-06-03 09:00:00|7609.63|7609.63|7594.42|7594.42|7609.67|7609.67|7592.12|7592.12|0
1591175100000|2020-06-03 09:05:00|7594.59|7594.59|7592.45|7592.45|7597.86|7597.86|7592.45|7592.45|0
1591175400000|2020-06-03 09:10:00|7591.97|7591.97|7587.47|7587.47|7591.97|7591.97|7586.64|7586.64|0
1591175700000|2020-06-03 09:15:00|7588.58|7588.58|7578.67|7578.67|7589.23|7589.23|7578.1|7578.1|0
1591176000000|2020-06-03 09:20:00|7578.57|7578.57|7590.63|7590.63|7591.24|7591.24|7575.66|7575.66|0
1591176300000|2020-06-03 09:25:00|7590.64|7590.64|7593.14|7593.14|7594.8|7594.8|7589.47|7589.47|0
1591176600000|2020-06-03 09:30:00|7593.29|7593.29|7591.11|7591.11|7595.74|7595.74|7590.36|7590.36|0
1591176900000|2020-06-03 09:35:00|7590.79|7590.79|7584.2|7584.2|7592.51|7592.51|7584.2|7584.2|0
1591177200000|2020-06-03 09:40:00|7584.23|7584.23|7575.35|7575.35|7586.06|7586.06|7574.38|7574.38|0
1591177500000|2020-06-03 09:45:00|7575.51|7575.51|7575.16|7575.16|7577.9|7577.9|7573.6|7573.6|0
1591177800000|2020-06-03 09:50:00|7575.65|7575.65|7575.96|7575.96|7577.63|7577.63|7573.42|7573.42|0
1591178100000|2020-06-03 09:55:00|7575.01|7575.01|7576.51|7576.51|7576.91|7576.91|7572.75|7572.75|0
1591178400000|2020-06-03 10:00:00|7577.12|7577.12|7568.67|7568.67|7577.43|7577.43|7566.84|7566.84|0
1591178700000|2020-06-03 10:05:00|7568.48|7568.48|7570.35|7570.35|7572.88|7572.88|7564.54|7564.54|0
1591179000000|2020-06-03 10:10:00|7570.2|7570.2|7578.79|7578.79|7580.47|7580.47|7570.2|7570.2|0
1591179300000|2020-06-03 10:15:00|7579.03|7579.03|7573.63|7573.63|7579.83|7579.83|7572.68|7572.68|0
1591179600000|2020-06-03 10:20:00|7574.24|7574.24|7575.15|7575.15|7576.35|7576.35|7572.16|7572.16|0
1591179900000|2020-06-03 10:25:00|7575.39|7575.39|7576.27|7576.27|7578.36|7578.36|7573.74|7573.74|0
1591180200000|2020-06-03 10:30:00|7575.78|7575.78|7572.4|7572.4|7578.67|7578.67|7572.4|7572.4|0
1591180500000|2020-06-03 10:35:00|7572.16|7572.16|7567.73|7567.73|7572.16|7572.16|7567.73|7567.73|0
1591180800000|2020-06-03 10:40:00|7567.43|7567.43|7570.55|7570.55|7572.32|7572.32|7567.43|7567.43|0
1591181100000|2020-06-03 10:45:00|7570.63|7570.63|7574.53|7574.53|7576.48|7576.48|7570.63|7570.63|0
1591181400000|2020-06-03 10:50:00|7574.2|7574.2|7570.66|7570.66|7576.34|7576.34|7570.58|7570.58|0
1591181700000|2020-06-03 10:55:00|7571.15|7571.15|7563.72|7563.72|7571.75|7571.75|7562.17|7562.17|0
1591182000000|2020-06-03 11:00:00|7563.48|7563.48|7568.06|7568.06|7568.06|7568.06|7558.3|7558.3|0
1591182300000|2020-06-03 11:05:00|7568.36|7568.36|7570.68|7570.68|7570.68|7570.68|7567.92|7567.92|0
1591182600000|2020-06-03 11:10:00|7571.05|7571.05|7577.72|7577.72|7577.96|7577.96|7570.55|7570.55|0
1591182900000|2020-06-03 11:15:00|7577.96|7577.96|7569.66|7569.66|7577.96|7577.96|7568.71|7568.71|0
1591183200000|2020-06-03 11:20:00|7569.48|7569.48|7562.82|7562.82|7571.52|7571.52|7560.52|7560.52|0
1591183500000|2020-06-03 11:25:00|7563.17|7563.17|7557.16|7557.16|7564.16|7564.16|7557.16|7557.16|0
1591183800000|2020-06-03 11:30:00|7556.84|7556.84|7546.05|7546.05|7556.84|7556.84|7545.38|7545.38|0
1591184100000|2020-06-03 11:35:00|7546.35|7546.35|7549.11|7549.11|7550.59|7550.59|7545.59|7545.59|0
1591184400000|2020-06-03 11:40:00|7548.93|7548.93|7555.26|7555.26|7557.28|7557.28|7548.93|7548.93|0
1591184700000|2020-06-03 11:45:00|7555.99|7555.99|7558.96|7558.96|7558.98|7558.98|7554.98|7554.98|0
1591185000000|2020-06-03 11:50:00|7559.28|7559.28|7563.41|7563.41|7563.51|7563.51|7558.97|7558.97|0
1591185300000|2020-06-03 11:55:00|7563.33|7563.33|7562|7562|7565.2|7565.2|7561.94|7561.94|0
1591185600000|2020-06-03 12:00:00|7561.55|7561.55|7556.85|7556.85|7563.18|7563.18|7556.85|7556.85|0
1591185900000|2020-06-03 12:05:00|7556.61|7556.61|7555.98|7555.98|7557|7557|7553.52|7553.52|0
1591186200000|2020-06-03 12:10:00|7555.74|7555.74|7559.88|7559.88|7560.48|7560.48|7555.34|7555.34|0
1591186500000|2020-06-03 12:15:00|7560.3|7560.3|7562.28|7562.28|7562.71|7562.71|7556.99|7556.99|0
1591186800000|2020-06-03 12:20:00|7562.48|7562.48|7561.3|7561.3|7562.95|7562.95|7560.28|7560.28|0
1591187100000|2020-06-03 12:25:00|7560.92|7560.92|7563.55|7563.55|7564.66|7564.66|7558.59|7558.59|0
1591187400000|2020-06-03 12:30:00|7564.5|7564.5|7563.71|7563.71|7565.44|7565.44|7559.75|7559.75|0
1591187700000|2020-06-03 12:35:00|7563.95|7563.95|7557.84|7557.84|7564.06|7564.06|7557.84|7557.84|0
1591188000000|2020-06-03 12:40:00|7557.36|7557.36|7560.8|7560.8|7564.69|7564.69|7556.11|7556.11|0
1591188300000|2020-06-03 12:45:00|7560.97|7560.97|7554.96|7554.96|7562.09|7562.09|7554.69|7554.69|0
1591188600000|2020-06-03 12:50:00|7555.07|7555.07|7565.07|7565.07|7565.07|7565.07|7552.99|7552.99|0
1591188900000|2020-06-03 12:55:00|7565.52|7565.52|7565.07|7565.07|7568.69|7568.69|7565.07|7565.07|0
1591189200000|2020-06-03 13:00:00|7564.85|7564.85|7566.41|7566.41|7567.88|7567.88|7559.33|7559.33|0
1591189500000|2020-06-03 13:05:00|7566.11|7566.11|7580.6|7580.6|7580.83|7580.83|7566.11|7566.11|0
1591189800000|2020-06-03 13:10:00|7580.15|7580.15|7581.96|7581.96|7583.68|7583.68|7579.97|7579.97|0
1591190100000|2020-06-03 13:15:00|7582.11|7582.11|7586.89|7586.89|7587.35|7587.35|7581.96|7581.96|0
1591190400000|2020-06-03 13:20:00|7586.69|7586.69|7598.63|7598.63|7599.62|7599.62|7586.69|7586.69|0
1591190700000|2020-06-03 13:25:00|7599.59|7599.59|7611.02|7611.02|7611.27|7611.27|7599|7599|0
1591191000000|2020-06-03 13:30:00|7611.17|7611.17|7623.3|7623.3|7624.15|7624.15|7611.17|7611.17|0
1591191300000|2020-06-03 13:35:00|7623.6|7623.6|7618.51|7618.51|7624.95|7624.95|7611.57|7611.57|0
1591191600000|2020-06-03 13:40:00|7618.67|7618.67|7625.31|7625.31|7627.07|7627.07|7618.61|7618.61|0
1591191900000|2020-06-03 13:45:00|7625.54|7625.54|7629.81|7629.81|7629.81|7629.81|7623.33|7623.33|0
1591192200000|2020-06-03 13:50:00|7629.99|7629.99|7633.01|7633.01|7641.04|7641.04|7629.99|7629.99|0
1591192500000|2020-06-03 13:55:00|7633.22|7633.22|7631.73|7631.73|7635.18|7635.18|7628.82|7628.82|0
1591192800000|2020-06-03 14:00:00|7630.78|7630.78|7645.24|7645.24|7647.63|7647.63|7630.78|7630.78|0
1591193100000|2020-06-03 14:05:00|7645.31|7645.31|7645.09|7645.09|7650.92|7650.92|7641.97|7641.97|0
1591193400000|2020-06-03 14:10:00|7645.39|7645.39|7651.52|7651.52|7653.31|7653.31|7641.72|7641.72|0
1591193700000|2020-06-03 14:15:00|7650.57|7650.57|7665.72|7665.72|7665.97|7665.97|7650.09|7650.09|0
1591194000000|2020-06-03 14:20:00|7665.91|7665.91|7671.13|7671.13|7671.76|7671.76|7664.32|7664.32|0
1591194300000|2020-06-03 14:25:00|7671.43|7671.43|7675.41|7675.41|7675.56|7675.56|7668.72|7668.72|0
1591194600000|2020-06-03 14:30:00|7675.72|7675.72|7693.93|7693.93|7693.93|7693.93|7674.08|7674.08|0
1591194900000|2020-06-03 14:35:00|7694.18|7694.18|7692.29|7692.29|7701.02|7701.02|7691.27|7691.27|0
1591195200000|2020-06-03 14:40:00|7692.59|7692.59|7689.38|7689.38|7692.67|7692.67|7685.21|7685.21|0
1591195500000|2020-06-03 14:45:00|7689.23|7689.23|7689.02|7689.02|7689.56|7689.56|7682.34|7682.34|0
1591195800000|2020-06-03 14:50:00|7688.77|7688.77|7680.41|7680.41|7689.02|7689.02|7678.03|7678.03|0
1591196100000|2020-06-03 14:55:00|7679.92|7679.92|7670.29|7670.29|7686.13|7686.13|7670.29|7670.29|0
1591196400000|2020-06-03 15:00:00|7669.08|7669.08|7680.7|7680.7|7688.45|7688.45|7665.33|7665.33|0
1591196700000|2020-06-03 15:05:00|7681.46|7681.46|7691.3|7691.3|7692.59|7692.59|7681.46|7681.46|0
1591197000000|2020-06-03 15:10:00|7691.25|7691.25|7689.18|7689.18|7697.57|7697.57|7686.85|7686.85|0
1591197300000|2020-06-03 15:15:00|7688.69|7688.69|7683.24|7683.24|7695.82|7695.82|7682.79|7682.79|0
1591197600000|2020-06-03 15:20:00|7683.41|7683.41|7679.33|7679.33|7688.5|7688.5|7677.43|7677.43|0
1591197900000|2020-06-03 15:25:00|7680.28|7680.28|7682.48|7682.48|7688.98|7688.98|7680.28|7680.28|0
1591168500000|2020-06-03 07:15:00|7537.62|7537.62|7559.35|7559.35|7560.56|7560.56|7536.92|7536.92|0
1591168800000|2020-06-03 07:20:00|7559.19|7559.19|7577.48|7577.48|7580.69|7580.69|7559.19|7559.19|0
1591169100000|2020-06-03 07:25:00|7576.95|7576.95|7571.8|7571.8|7577.1|7577.1|7569.78|7569.78|0
1591169400000|2020-06-03 07:30:00|7571.55|7571.55|7569.76|7569.76|7576.29|7576.29|7568.34|7568.34|0
1591169700000|2020-06-03 07:35:00|7569.45|7569.45|7585.35|7585.35|7585.57|7585.57|7569.45|7569.45|0
1591170000000|2020-06-03 07:40:00|7585.66|7585.66|7585.19|7585.19|7591.55|7591.55|7581.87|7581.87|0
1591170300000|2020-06-03 07:45:00|7585.16|7585.16|7593.91|7593.91|7597.79|7597.79|7583.63|7583.63|0
1591170600000|2020-06-03 07:50:00|7594.12|7594.12|7599.77|7599.77|7602.75|7602.75|7593.56|7593.56|0
1591170900000|2020-06-03 07:55:00|7600.17|7600.17|7604.59|7604.59|7605.79|7605.79|7598.77|7598.77|0
1591171200000|2020-06-03 08:00:00|7604.35|7604.35|7596.28|7596.28|7606.95|7606.95|7595.29|7595.29|0
1591171500000|2020-06-03 08:05:00|7596.58|7596.58|7595.34|7595.34|7599.41|7599.41|7593.94|7593.94|0
1591171800000|2020-06-03 08:10:00|7595.94|7595.94|7583.8|7583.8|7597.77|7597.77|7583.8|7583.8|0
1591172100000|2020-06-03 08:15:00|7583.5|7583.5|7573.17|7573.17|7583.5|7583.5|7572.33|7572.33|0
1591172400000|2020-06-03 08:20:00|7573.09|7573.09|7573.24|7573.24|7575.3|7575.3|7568.84|7568.84|0
1591172700000|2020-06-03 08:25:00|7575.15|7575.15|7581.26|7581.26|7586.34|7586.34|7575.15|7575.15|0
1591173000000|2020-06-03 08:30:00|7580.65|7580.65|7584.56|7584.56|7586.58|7586.58|7576.9|7576.9|0
1591173300000|2020-06-03 08:35:00|7584.21|7584.21|7585.41|7585.41|7585.47|7585.47|7581.87|7581.87|0
1591173600000|2020-06-03 08:40:00|7585.49|7585.49|7578.16|7578.16|7585.69|7585.69|7578.16|7578.16|0
1591173900000|2020-06-03 08:45:00|7578.47|7578.47|7588.26|7588.26|7590.05|7590.05|7578.47|7578.47|0
1591174200000|2020-06-03 08:50:00|7588.1|7588.1|7598.63|7598.63|7598.71|7598.71|7587.58|7587.58|0
1591174500000|2020-06-03 08:55:00|7598.78|7598.78|7609.15|7609.15|7613.61|7613.61|7598.78|7598.78|0
1591174800000|2020-06-03 09:00:00|7609.63|7609.63|7594.42|7594.42|7609.67|7609.67|7592.12|7592.12|0
1591175100000|2020-06-03 09:05:00|7594.59|7594.59|7592.45|7592.45|7597.86|7597.86|7592.45|7592.45|0
1591175400000|2020-06-03 09:10:00|7591.97|7591.97|7587.47|7587.47|7591.97|7591.97|7586.64|7586.64|0
1591175700000|2020-06-03 09:15:00|7588.58|7588.58|7578.67|7578.67|7589.23|7589.23|7578.1|7578.1|0
1591176000000|2020-06-03 09:20:00|7578.57|7578.57|7590.63|7590.63|7591.24|7591.24|7575.66|7575.66|0
1591176300000|2020-06-03 09:25:00|7590.64|7590.64|7593.14|7593.14|7594.8|7594.8|7589.47|7589.47|0
1591176600000|2020-06-03 09:30:00|7593.29|7593.29|7591.11|7591.11|7595.74|7595.74|7590.36|7590.36|0
1591176900000|2020-06-03 09:35:00|7590.79|7590.79|7584.2|7584.2|7592.51|7592.51|7584.2|7584.2|0
1591177200000|2020-06-03 09:40:00|7584.23|7584.23|7575.35|7575.35|7586.06|7586.06|7574.38|7574.38|0
1591177500000|2020-06-03 09:45:00|7575.51|7575.51|7575.16|7575.16|7577.9|7577.9|7573.6|7573.6|0
1591177800000|2020-06-03 09:50:00|7575.65|7575.65|7575.96|7575.96|7577.63|7577.63|7573.42|7573.42|0
1591178100000|2020-06-03 09:55:00|7575.01|7575.01|7576.51|7576.51|7576.91|7576.91|7572.75|7572.75|0
1591178400000|2020-06-03 10:00:00|7577.12|7577.12|7568.67|7568.67|7577.43|7577.43|7566.84|7566.84|0
1591178700000|2020-06-03 10:05:00|7568.48|7568.48|7570.35|7570.35|7572.88|7572.88|7564.54|7564.54|0
1591179000000|2020-06-03 10:10:00|7570.2|7570.2|7578.79|7578.79|7580.47|7580.47|7570.2|7570.2|0
1591179300000|2020-06-03 10:15:00|7579.03|7579.03|7573.63|7573.63|7579.83|7579.83|7572.68|7572.68|0
1591179600000|2020-06-03 10:20:00|7574.24|7574.24|7575.15|7575.15|7576.35|7576.35|7572.16|7572.16|0
1591179900000|2020-06-03 10:25:00|7575.39|7575.39|7576.27|7576.27|7578.36|7578.36|7573.74|7573.74|0
1591180200000|2020-06-03 10:30:00|7575.78|7575.78|7572.4|7572.4|7578.67|7578.67|7572.4|7572.4|0
1591180500000|2020-06-03 10:35:00|7572.16|7572.16|7567.73|7567.73|7572.16|7572.16|7567.73|7567.73|0
1591180800000|2020-06-03 10:40:00|7567.43|7567.43|7570.55|7570.55|7572.32|7572.32|7567.43|7567.43|0
1591181100000|2020-06-03 10:45:00|7570.63|7570.63|7574.53|7574.53|7576.48|7576.48|7570.63|7570.63|0
1591181400000|2020-06-03 10:50:00|7574.2|7574.2|7570.66|7570.66|7576.34|7576.34|7570.58|7570.58|0
1591181700000|2020-06-03 10:55:00|7571.15|7571.15|7563.72|7563.72|7571.75|7571.75|7562.17|7562.17|0
1591182000000|2020-06-03 11:00:00|7563.48|7563.48|7568.06|7568.06|7568.06|7568.06|7558.3|7558.3|0
1591182300000|2020-06-03 11:05:00|7568.36|7568.36|7570.68|7570.68|7570.68|7570.68|7567.92|7567.92|0
1591182600000|2020-06-03 11:10:00|7571.05|7571.05|7577.72|7577.72|7577.96|7577.96|7570.55|7570.55|0
1591182900000|2020-06-03 11:15:00|7577.96|7577.96|7569.66|7569.66|7577.96|7577.96|7568.71|7568.71|0
1591183200000|2020-06-03 11:20:00|7569.48|7569.48|7562.82|7562.82|7571.52|7571.52|7560.52|7560.52|0
1591183500000|2020-06-03 11:25:00|7563.17|7563.17|7557.16|7557.16|7564.16|7564.16|7557.16|7557.16|0
1591183800000|2020-06-03 11:30:00|7556.84|7556.84|7546.05|7546.05|7556.84|7556.84|7545.38|7545.38|0
1591184100000|2020-06-03 11:35:00|7546.35|7546.35|7549.11|7549.11|7550.59|7550.59|7545.59|7545.59|0
1591184400000|2020-06-03 11:40:00|7548.93|7548.93|7555.26|7555.26|7557.28|7557.28|7548.93|7548.93|0
1591184700000|2020-06-03 11:45:00|7555.99|7555.99|7558.96|7558.96|7558.98|7558.98|7554.98|7554.98|0
1591185000000|2020-06-03 11:50:00|7559.28|7559.28|7563.41|7563.41|7563.51|7563.51|7558.97|7558.97|0
1591185300000|2020-06-03 11:55:00|7563.33|7563.33|7562|7562|7565.2|7565.2|7561.94|7561.94|0
1591185600000|2020-06-03 12:00:00|7561.55|7561.55|7556.85|7556.85|7563.18|7563.18|7556.85|7556.85|0
1591185900000|2020-06-03 12:05:00|7556.61|7556.61|7555.98|7555.98|7557|7557|7553.52|7553.52|0
1591186200000|2020-06-03 12:10:00|7555.74|7555.74|7559.88|7559.88|7560.48|7560.48|7555.34|7555.34|0
1591186500000|2020-06-03 12:15:00|7560.3|7560.3|7562.28|7562.28|7562.71|7562.71|7556.99|7556.99|0
1591186800000|2020-06-03 12:20:00|7562.48|7562.48|7561.3|7561.3|7562.95|7562.95|7560.28|7560.28|0
1591187100000|2020-06-03 12:25:00|7560.92|7560.92|7563.55|7563.55|7564.66|7564.66|7558.59|7558.59|0
1591187400000|2020-06-03 12:30:00|7564.5|7564.5|7563.71|7563.71|7565.44|7565.44|7559.75|7559.75|0
1591187700000|2020-06-03 12:35:00|7563.95|7563.95|7557.84|7557.84|7564.06|7564.06|7557.84|7557.84|0
1591188000000|2020-06-03 12:40:00|7557.36|7557.36|7560.8|7560.8|7564.69|7564.69|7556.11|7556.11|0
1591188300000|2020-06-03 12:45:00|7560.97|7560.97|7554.96|7554.96|7562.09|7562.09|7554.69|7554.69|0
1591188600000|2020-06-03 12:50:00|7555.07|7555.07|7565.07|7565.07|7565.07|7565.07|7552.99|7552.99|0
1591188900000|2020-06-03 12:55:00|7565.52|7565.52|7565.07|7565.07|7568.69|7568.69|7565.07|7565.07|0
1591189200000|2020-06-03 13:00:00|7564.85|7564.85|7566.41|7566.41|7567.88|7567.88|7559.33|7559.33|0
1591189500000|2020-06-03 13:05:00|7566.11|7566.11|7580.6|7580.6|7580.83|7580.83|7566.11|7566.11|0
1591189800000|2020-06-03 13:10:00|7580.15|7580.15|7581.96|7581.96|7583.68|7583.68|7579.97|7579.97|0
1591190100000|2020-06-03 13:15:00|7582.11|7582.11|7586.89|7586.89|7587.35|7587.35|7581.96|7581.96|0
1591190400000|2020-06-03 13:20:00|7586.69|7586.69|7598.63|7598.63|7599.62|7599.62|7586.69|7586.69|0
1591190700000|2020-06-03 13:25:00|7599.59|7599.59|7611.02|7611.02|7611.27|7611.27|7599|7599|0
1591191000000|2020-06-03 13:30:00|7611.17|7611.17|7623.3|7623.3|7624.15|7624.15|7611.17|7611.17|0
1591191300000|2020-06-03 13:35:00|7623.6|7623.6|7618.51|7618.51|7624.95|7624.95|7611.57|7611.57|0
1591191600000|2020-06-03 13:40:00|7618.67|7618.67|7625.31|7625.31|7627.07|7627.07|7618.61|7618.61|0
1591191900000|2020-06-03 13:45:00|7625.54|7625.54|7629.81|7629.81|7629.81|7629.81|7623.33|7623.33|0
1591192200000|2020-06-03 13:50:00|7629.99|7629.99|7633.01|7633.01|7641.04|7641.04|7629.99|7629.99|0
1591192500000|2020-06-03 13:55:00|7633.22|7633.22|7631.73|7631.73|7635.18|7635.18|7628.82|7628.82|0
1591192800000|2020-06-03 14:00:00|7630.78|7630.78|7645.24|7645.24|7647.63|7647.63|7630.78|7630.78|0
1591193100000|2020-06-03 14:05:00|7645.31|7645.31|7645.09|7645.09|7650.92|7650.92|7641.97|7641.97|0
1591193400000|2020-06-03 14:10:00|7645.39|7645.39|7651.52|7651.52|7653.31|7653.31|7641.72|7641.72|0
1591193700000|2020-06-03 14:15:00|7650.57|7650.57|7665.72|7665.72|7665.97|7665.97|7650.09|7650.09|0
1591194000000|2020-06-03 14:20:00|7665.91|7665.91|7671.13|7671.13|7671.76|7671.76|7664.32|7664.32|0
1591194300000|2020-06-03 14:25:00|7671.43|7671.43|7675.41|7675.41|7675.56|7675.56|7668.72|7668.72|0
1591194600000|2020-06-03 14:30:00|7675.72|7675.72|7693.93|7693.93|7693.93|7693.93|7674.08|7674.08|0
1591194900000|2020-06-03 14:35:00|7694.18|7694.18|7692.29|7692.29|7701.02|7701.02|7691.27|7691.27|0
1591195200000|2020-06-03 14:40:00|7692.59|7692.59|7689.38|7689.38|7692.67|7692.67|7685.21|7685.21|0
1591195500000|2020-06-03 14:45:00|7689.23|7689.23|7689.02|7689.02|7689.56|7689.56|7682.34|7682.34|0
1591195800000|2020-06-03 14:50:00|7688.77|7688.77|7680.41|7680.41|7689.02|7689.02|7678.03|7678.03|0
1591196100000|2020-06-03 14:55:00|7679.92|7679.92|7670.29|7670.29|7686.13|7686.13|7670.29|7670.29|0
1591196400000|2020-06-03 15:00:00|7669.08|7669.08|7680.7|7680.7|7688.45|7688.45|7665.33|7665.33|0
1591196700000|2020-06-03 15:05:00|7681.46|7681.46|7691.3|7691.3|7692.59|7692.59|7681.46|7681.46|0
1591197000000|2020-06-03 15:10:00|7691.25|7691.25|7689.18|7689.18|7697.57|7697.57|7686.85|7686.85|0
1591197300000|2020-06-03 15:15:00|7688.69|7688.69|7683.24|7683.24|7695.82|7695.82|7682.79|7682.79|0
1591197600000|2020-06-03 15:20:00|7683.41|7683.41|7679.33|7679.33|7688.5|7688.5|7677.43|7677.43|0
1591197900000|2020-06-03 15:25:00|7680.28|7680.28|7682.48|7682.48|7688.98|7688.98|7680.28|7680.28|0
1591254900000|2020-06-04 07:15:00|7718.03|7718.03|7734.87|7734.87|7737.85|7737.85|7717.89|7717.89|0
1591255200000|2020-06-04 07:20:00|7736.24|7736.24|7726.27|7726.27|7739.94|7739.94|7715.65|7715.65|0
1591255500000|2020-06-04 07:25:00|7723.84|7723.84|7715.88|7715.88|7727.86|7727.86|7715.88|7715.88|0
1591255800000|2020-06-04 07:30:00|7716.6|7716.6|7713.69|7713.69|7717.09|7717.09|7696.83|7696.83|0
1591256100000|2020-06-04 07:35:00|7714.64|7714.64|7722.33|7722.33|7723.75|7723.75|7712.34|7712.34|0
1591256400000|2020-06-04 07:40:00|7725.97|7725.97|7720.11|7720.11|7727.93|7727.93|7719.39|7719.39|0
1591256700000|2020-06-04 07:45:00|7719.9|7719.9|7724.64|7724.64|7727.94|7727.94|7714.85|7714.85|0
1591257000000|2020-06-04 07:50:00|7723.99|7723.99|7721.07|7721.07|7726.24|7726.24|7717.32|7717.32|0
1591257300000|2020-06-04 07:55:00|7720.09|7720.09|7735.65|7735.65|7738.82|7738.82|7716.82|7716.82|0
1591257600000|2020-06-04 08:00:00|7735.68|7735.68|7730.08|7730.08|7737.33|7737.33|7729.13|7729.13|0
1591257900000|2020-06-04 08:05:00|7730.31|7730.31|7741.9|7741.9|7744.54|7744.54|7728.43|7728.43|0
1591258200000|2020-06-04 08:10:00|7742.3|7742.3|7731.91|7731.91|7742.79|7742.79|7731.81|7731.81|0
1591258500000|2020-06-04 08:15:00|7731.75|7731.75|7723.05|7723.05|7734.86|7734.86|7721.78|7721.78|0
1591258800000|2020-06-04 08:20:00|7723.13|7723.13|7723.17|7723.17|7730.52|7730.52|7721.23|7721.23|0
1591259100000|2020-06-04 08:25:00|7723.32|7723.32|7713.05|7713.05|7723.79|7723.79|7712.7|7712.7|0
1591259400000|2020-06-04 08:30:00|7712.75|7712.75|7712.7|7712.7|7714.47|7714.47|7706.4|7706.4|0
1591259700000|2020-06-04 08:35:00|7711.75|7711.75|7708.14|7708.14|7714.58|7714.58|7708.14|7708.14|0
1591260000000|2020-06-04 08:40:00|7709.09|7709.09|7717.46|7717.46|7718.21|7718.21|7708.91|7708.91|0
1591260300000|2020-06-04 08:45:00|7718.01|7718.01|7719.1|7719.1|7720.66|7720.66|7715.97|7715.97|0
1591260600000|2020-06-04 08:50:00|7719.65|7719.65|7716.23|7716.23|7723.47|7723.47|7714.82|7714.82|0
1591260900000|2020-06-04 08:55:00|7715.78|7715.78|7704.17|7704.17|7715.78|7715.78|7704.17|7704.17|0
1591261200000|2020-06-04 09:00:00|7704.02|7704.02|7696.17|7696.17|7705.05|7705.05|7696.17|7696.17|0
1591261500000|2020-06-04 09:05:00|7696.38|7696.38|7704.09|7704.09|7708.85|7708.85|7696.17|7696.17|0
1591261800000|2020-06-04 09:10:00|7703.61|7703.61|7700.16|7700.16|7704.08|7704.08|7698.19|7698.19|0
1591262100000|2020-06-04 09:15:00|7699.21|7699.21|7688.61|7688.61|7699.21|7699.21|7685.75|7685.75|0
1591262400000|2020-06-04 09:20:00|7688.91|7688.91|7670.26|7670.26|7690.37|7690.37|7669.46|7669.46|0
1591262700000|2020-06-04 09:25:00|7669.66|7669.66|7670.52|7670.52|7673|7673|7666.69|7666.69|0
1591263000000|2020-06-04 09:30:00|7671.05|7671.05|7675.96|7675.96|7676.47|7676.47|7669.13|7669.13|0
1591263300000|2020-06-04 09:35:00|7676.41|7676.41|7671.28|7671.28|7676.65|7676.65|7668.41|7668.41|0
1591263600000|2020-06-04 09:40:00|7672.34|7672.34|7657.14|7657.14|7673.1|7673.1|7656.74|7656.74|0
1591263900000|2020-06-04 09:45:00|7656.96|7656.96|7643.87|7643.87|7656.96|7656.96|7643.21|7643.21|0
1591264200000|2020-06-04 09:50:00|7644.02|7644.02|7642.35|7642.35|7648.01|7648.01|7642.35|7642.35|0
1591264500000|2020-06-04 09:55:00|7642.65|7642.65|7640.41|7640.41|7644.66|7644.66|7634.51|7634.51|0
1591264800000|2020-06-04 10:00:00|7640.9|7640.9|7647.95|7647.95|7648.14|7648.14|7635.65|7635.65|0
1591265100000|2020-06-04 10:05:00|7649.01|7649.01|7642.19|7642.19|7649.6|7649.6|7641.89|7641.89|0
1591265400000|2020-06-04 10:10:00|7642.09|7642.09|7652.84|7652.84|7655.91|7655.91|7642.03|7642.03|0
1591265700000|2020-06-04 10:15:00|7653.14|7653.14|7663.41|7663.41|7663.93|7663.93|7652.4|7652.4|0
1591266000000|2020-06-04 10:20:00|7665.32|7665.32|7667.57|7667.57|7670.34|7670.34|7665.32|7665.32|0
1591266300000|2020-06-04 10:25:00|7667.39|7667.39|7661.17|7661.17|7667.8|7667.8|7661.17|7661.17|0
1591266600000|2020-06-04 10:30:00|7660.87|7660.87|7670.17|7670.17|7670.4|7670.4|7660.57|7660.57|0
1591266900000|2020-06-04 10:35:00|7671.12|7671.12|7669.04|7669.04|7673.89|7673.89|7668.01|7668.01|0
1591267200000|2020-06-04 10:40:00|7670|7670|7672.44|7672.44|7675.88|7675.88|7670|7670|0
1591267500000|2020-06-04 10:45:00|7672.34|7672.34|7668.7|7668.7|7672.49|7672.49|7664.55|7664.55|0
1591267800000|2020-06-04 10:50:00|7668.86|7668.86|7668.18|7668.18|7668.86|7668.86|7662.96|7662.96|0
1591268100000|2020-06-04 10:55:00|7667.83|7667.83|7667.52|7667.52|7672.72|7672.72|7664.58|7664.58|0
1591268400000|2020-06-04 11:00:00|7669.56|7669.56|7672.28|7672.28|7675.56|7675.56|7668.34|7668.34|0
1591268700000|2020-06-04 11:05:00|7672.54|7672.54|7668.12|7668.12|7672.64|7672.64|7668.12|7668.12|0
1591269000000|2020-06-04 11:10:00|7668.43|7668.43|7673.04|7673.04|7673.33|7673.33|7665.35|7665.35|0
1591269300000|2020-06-04 11:15:00|7672.86|7672.86|7670.74|7670.74|7674.75|7674.75|7670.74|7670.74|0
1591269600000|2020-06-04 11:20:00|7670.41|7670.41|7672.21|7672.21|7672.65|7672.65|7666.42|7666.42|0
1591269900000|2020-06-04 11:25:00|7672.7|7672.7|7668.13|7668.13|7673.09|7673.09|7665.4|7665.4|0
1591270200000|2020-06-04 11:30:00|7669.08|7669.08|7675.01|7675.01|7675.01|7675.01|7669.08|7669.08|0
1591270500000|2020-06-04 11:35:00|7675.16|7675.16|7675.44|7675.44|7677.68|7677.68|7670.93|7670.93|0
1591270800000|2020-06-04 11:40:00|7675.23|7675.23|7668.43|7668.43|7676.42|7676.42|7668|7668|0
1591271100000|2020-06-04 11:45:00|7667.27|7667.27|7688|7688|7698.04|7698.04|7666.82|7666.82|0
1591271400000|2020-06-04 11:50:00|7687.84|7687.84|7700.95|7700.95|7701.9|7701.9|7682.3|7682.3|0
1591271700000|2020-06-04 11:55:00|7700.35|7700.35|7699.57|7699.57|7704.49|7704.49|7695.1|7695.1|0
1591272000000|2020-06-04 12:00:00|7699.32|7699.32|7692.78|7692.78|7701.38|7701.38|7691.39|7691.39|0
1591272300000|2020-06-04 12:05:00|7693.08|7693.08|7692.94|7692.94|7697.95|7697.95|7690.27|7690.27|0
1591272600000|2020-06-04 12:10:00|7692.57|7692.57|7671.89|7671.89|7692.71|7692.71|7671.89|7671.89|0
1591272900000|2020-06-04 12:15:00|7672.79|7672.79|7664.29|7664.29|7674.13|7674.13|7664.29|7664.29|0
1591273200000|2020-06-04 12:20:00|7664.45|7664.45|7663.66|7663.66|7664.45|7664.45|7657.93|7657.93|0
1591273500000|2020-06-04 12:25:00|7663.47|7663.47|7659.26|7659.26|7663.47|7663.47|7655.5|7655.5|0
1591273800000|2020-06-04 12:30:00|7659.41|7659.41|7640.43|7640.43|7660.51|7660.51|7640.29|7640.29|0
1591274100000|2020-06-04 12:35:00|7641.65|7641.65|7635.01|7635.01|7646.89|7646.89|7633.76|7633.76|0
1591274400000|2020-06-04 12:40:00|7635.16|7635.16|7614.79|7614.79|7637.75|7637.75|7607.77|7607.77|0
1591274700000|2020-06-04 12:45:00|7615.09|7615.09|7603.67|7603.67|7621.82|7621.82|7603.67|7603.67|0
1591275000000|2020-06-04 12:50:00|7604.04|7604.04|7609.91|7609.91|7613.01|7613.01|7601.16|7601.16|0
1591275300000|2020-06-04 12:55:00|7609.84|7609.84|7614.41|7614.41|7617.96|7617.96|7606.33|7606.33|0
1591275600000|2020-06-04 13:00:00|7614.2|7614.2|7623.96|7623.96|7623.96|7623.96|7612.37|7612.37|0
1591275900000|2020-06-04 13:05:00|7624.98|7624.98|7620.93|7620.93|7629.3|7629.3|7618.31|7618.31|0
1591276200000|2020-06-04 13:10:00|7621.23|7621.23|7621.13|7621.13|7622.88|7622.88|7614.32|7614.32|0
1591276500000|2020-06-04 13:15:00|7620.68|7620.68|7631.54|7631.54|7635.12|7635.12|7620.68|7620.68|0
1591276800000|2020-06-04 13:20:00|7631.36|7631.36|7635.08|7635.08|7638.84|7638.84|7630.38|7630.38|0
1591277100000|2020-06-04 13:25:00|7634.68|7634.68|7636.55|7636.55|7638.94|7638.94|7632.16|7632.16|0
1591277400000|2020-06-04 13:30:00|7637.46|7637.46|7628.17|7628.17|7639.15|7639.15|7627.65|7627.65|0
1591277700000|2020-06-04 13:35:00|7627.95|7627.95|7625.84|7625.84|7634.38|7634.38|7621.85|7621.85|0
1591278000000|2020-06-04 13:40:00|7624.89|7624.89|7627.06|7627.06|7633.18|7633.18|7621.71|7621.71|0
1591278300000|2020-06-04 13:45:00|7627.22|7627.22|7635.58|7635.58|7636.15|7636.15|7623.88|7623.88|0
1591278600000|2020-06-04 13:50:00|7635.51|7635.51|7658.84|7658.84|7659|7659|7634.28|7634.28|0
1591278900000|2020-06-04 13:55:00|7659.02|7659.02|7659.32|7659.32|7662.21|7662.21|7656.23|7656.23|0
1591279200000|2020-06-04 14:00:00|7659.46|7659.46|7655.59|7655.59|7664.67|7664.67|7655.33|7655.33|0
1591279500000|2020-06-04 14:05:00|7655.39|7655.39|7663.86|7663.86|7666.1|7666.1|7654.13|7654.13|0
1591279800000|2020-06-04 14:10:00|7664.1|7664.1|7658.02|7658.02|7665.01|7665.01|7654.55|7654.55|0
1591280100000|2020-06-04 14:15:00|7658.26|7658.26|7669.93|7669.93|7671.99|7671.99|7658.26|7658.26|0
1591280400000|2020-06-04 14:20:00|7669.76|7669.76|7654.94|7654.94|7670.89|7670.89|7654.94|7654.94|0
1591280700000|2020-06-04 14:25:00|7654.77|7654.77|7662.57|7662.57|7663.96|7663.96|7650.88|7650.88|0
1591281000000|2020-06-04 14:30:00|7662.73|7662.73|7666.84|7666.84|7667.79|7667.79|7658.35|7658.35|0
1591281300000|2020-06-04 14:35:00|7666.65|7666.65|7668.03|7668.03|7670.91|7670.91|7660.81|7660.81|0
1591281600000|2020-06-04 14:40:00|7667.73|7667.73|7660.89|7660.89|7667.73|7667.73|7654.45|7654.45|0
1591281900000|2020-06-04 14:45:00|7660.74|7660.74|7669.57|7669.57|7670.06|7670.06|7650|7650|0
1591282200000|2020-06-04 14:50:00|7667.67|7667.67|7663.48|7663.48|7667.67|7667.67|7659.43|7659.43|0
1591282500000|2020-06-04 14:55:00|7664.43|7664.43|7657.55|7657.55|7665.84|7665.84|7656.9|7656.9|0
1591282800000|2020-06-04 15:00:00|7657.4|7657.4|7649.24|7649.24|7658.42|7658.42|7644.69|7644.69|0
1591283100000|2020-06-04 15:05:00|7649.32|7649.32|7641.08|7641.08|7649.47|7649.47|7639.61|7639.61|0
1591283400000|2020-06-04 15:10:00|7642.03|7642.03|7631.85|7631.85|7643.49|7643.49|7629.13|7629.13|0
1591283700000|2020-06-04 15:15:00|7632.09|7632.09|7629.61|7629.61|7634.7|7634.7|7624.21|7624.21|0
1591284000000|2020-06-04 15:20:00|7629.46|7629.46|7626.43|7626.43|7633.83|7633.83|7625.36|7625.36|0
1591284300000|2020-06-04 15:25:00|7626.07|7626.07|7631.27|7631.27|7631.27|7631.27|7616.72|7616.72|0
1591341300000|2020-06-05 07:15:00|7686.08|7686.08|7658.04|7658.04|7686.08|7686.08|7654.26|7654.26|0
1591341600000|2020-06-05 07:20:00|7661.85|7661.85|7654.47|7654.47|7665.13|7665.13|7654.37|7654.37|0
1591341900000|2020-06-05 07:25:00|7654.36|7654.36|7660.78|7660.78|7663.9|7663.9|7645.28|7645.28|0
1591342200000|2020-06-05 07:30:00|7660.86|7660.86|7667.45|7667.45|7668.71|7668.71|7655.83|7655.83|0
1591342500000|2020-06-05 07:35:00|7669.36|7669.36|7664.89|7664.89|7674.59|7674.59|7663.03|7663.03|0
1591342800000|2020-06-05 07:40:00|7664.16|7664.16|7676.49|7676.49|7676.49|7676.49|7661.3|7661.3|0
1591343100000|2020-06-05 07:45:00|7676.67|7676.67|7675.52|7675.52|7679.17|7679.17|7672.21|7672.21|0
1591343400000|2020-06-05 07:50:00|7674.57|7674.57|7669.05|7669.05|7674.57|7674.57|7662.66|7662.66|0
1591343700000|2020-06-05 07:55:00|7670.01|7670.01|7669|7669|7671.07|7671.07|7661.81|7661.81|0
1591344000000|2020-06-05 08:00:00|7668.76|7668.76|7671.78|7671.78|7679.6|7679.6|7664.46|7664.46|0
1591344300000|2020-06-05 08:05:00|7670.83|7670.83|7655.27|7655.27|7670.98|7670.98|7649.75|7649.75|0
1591344600000|2020-06-05 08:10:00|7654.66|7654.66|7658.62|7658.62|7660.32|7660.32|7654.36|7654.36|0
1591344900000|2020-06-05 08:15:00|7658.83|7658.83|7660.25|7660.25|7661.43|7661.43|7653.76|7653.76|0
1591345200000|2020-06-05 08:20:00|7660.1|7660.1|7652.9|7652.9|7660.95|7660.95|7649.81|7649.81|0
1591345500000|2020-06-05 08:25:00|7652.53|7652.53|7638.07|7638.07|7652.53|7652.53|7637.07|7637.07|0
1591345800000|2020-06-05 08:30:00|7637.83|7637.83|7643.05|7643.05|7647.19|7647.19|7637.83|7637.83|0
1591346100000|2020-06-05 08:35:00|7643.23|7643.23|7646.47|7646.47|7648.79|7648.79|7641.89|7641.89|0
1591346400000|2020-06-05 08:40:00|7647.42|7647.42|7647.98|7647.98|7649.93|7649.93|7642.57|7642.57|0
1591346700000|2020-06-05 08:45:00|7648.59|7648.59|7645.86|7645.86|7649.65|7649.65|7643.78|7643.78|0
1591347000000|2020-06-05 08:50:00|7645.49|7645.49|7639.42|7639.42|7650.97|7650.97|7632.8|7632.8|0
1591347300000|2020-06-05 08:55:00|7640.02|7640.02|7645.68|7645.68|7647.89|7647.89|7636.57|7636.57|0
1591347600000|2020-06-05 09:00:00|7645.71|7645.71|7651.37|7651.37|7653.58|7653.58|7645.71|7645.71|0
1591347900000|2020-06-05 09:05:00|7650.42|7650.42|7652.5|7652.5|7654.58|7654.58|7647.9|7647.9|0
1591348200000|2020-06-05 09:10:00|7652.72|7652.72|7644.51|7644.51|7653.19|7653.19|7642.67|7642.67|0
1591348500000|2020-06-05 09:15:00|7645.46|7645.46|7645.53|7645.53|7651.86|7651.86|7644.82|7644.82|0
1591348800000|2020-06-05 09:20:00|7645.16|7645.16|7641.24|7641.24|7647.69|7647.69|7639.89|7639.89|0
1591349100000|2020-06-05 09:25:00|7641.48|7641.48|7643.02|7643.02|7644.41|7644.41|7637.14|7637.14|0
1591349400000|2020-06-05 09:30:00|7643.22|7643.22|7635.15|7635.15|7643.22|7643.22|7628.51|7628.51|0
1591349700000|2020-06-05 09:35:00|7635.61|7635.61|7644.5|7644.5|7644.85|7644.85|7635.26|7635.26|0
1591350000000|2020-06-05 09:40:00|7644.4|7644.4|7644.64|7644.64|7647.37|7647.37|7640.07|7640.07|0
1591350300000|2020-06-05 09:45:00|7643.69|7643.69|7640.63|7640.63|7646.78|7646.78|7640.3|7640.3|0
1591350600000|2020-06-05 09:50:00|7641.58|7641.58|7639.49|7639.49|7644.82|7644.82|7639.02|7639.02|0
1591350900000|2020-06-05 09:55:00|7639.85|7639.85|7632.42|7632.42|7640.46|7640.46|7630.77|7630.77|0
1591351200000|2020-06-05 10:00:00|7632.27|7632.27|7622.53|7622.53|7632.27|7632.27|7621.81|7621.81|0
1591351500000|2020-06-05 10:05:00|7622.05|7622.05|7608.97|7608.97|7622.53|7622.53|7607.6|7607.6|0
1591351800000|2020-06-05 10:10:00|7607.76|7607.76|7613.36|7613.36|7613.89|7613.89|7605.25|7605.25|0
1591352100000|2020-06-05 10:15:00|7612.41|7612.41|7606.99|7606.99|7613.83|7613.83|7604.93|7604.93|0
1591352400000|2020-06-05 10:20:00|7606.5|7606.5|7608.69|7608.69|7609.64|7609.64|7605.51|7605.51|0
1591352700000|2020-06-05 10:25:00|7608.51|7608.51|7611.63|7611.63|7611.63|7611.63|7604.92|7604.92|0
1591353000000|2020-06-05 10:30:00|7611.94|7611.94|7615.82|7615.82|7616.11|7616.11|7611.87|7611.87|0
1591353300000|2020-06-05 10:35:00|7616.19|7616.19|7611.88|7611.88|7617.42|7617.42|7608.63|7608.63|0
1591353600000|2020-06-05 10:40:00|7612.11|7612.11|7618.15|7618.15|7618.54|7618.54|7611.67|7611.67|0
1591353900000|2020-06-05 10:45:00|7617.97|7617.97|7619.83|7619.83|7622.38|7622.38|7616.5|7616.5|0
1591354200000|2020-06-05 10:50:00|7620.44|7620.44|7620.82|7620.82|7622.71|7622.71|7618.57|7618.57|0
1591354500000|2020-06-05 10:55:00|7621.06|7621.06|7615.24|7615.24|7623.79|7623.79|7615.24|7615.24|0
1591354800000|2020-06-05 11:00:00|7616.78|7616.78|7617.5|7617.5|7621.59|7621.59|7612.77|7612.77|0
1591355100000|2020-06-05 11:05:00|7617.86|7617.86|7619.66|7619.66|7624.84|7624.84|7617.86|7617.86|0
1591355400000|2020-06-05 11:10:00|7619.82|7619.82|7626.12|7626.12|7626.76|7626.76|7616.65|7616.65|0
1591355700000|2020-06-05 11:15:00|7626.25|7626.25|7630.58|7630.58|7633.07|7633.07|7625.84|7625.84|0
1591356000000|2020-06-05 11:20:00|7630.77|7630.77|7628.5|7628.5|7631.95|7631.95|7626.06|7626.06|0
1591356300000|2020-06-05 11:25:00|7628.61|7628.61|7634.03|7634.03|7638.09|7638.09|7628.12|7628.12|0
1591356600000|2020-06-05 11:30:00|7634.98|7634.98|7633.59|7633.59|7637.65|7637.65|7633.59|7633.59|0
1591356900000|2020-06-05 11:35:00|7632.7|7632.7|7625.11|7625.11|7633.32|7633.32|7624.79|7624.79|0
1591357200000|2020-06-05 11:40:00|7625.6|7625.6|7625.7|7625.7|7630.9|7630.9|7623.66|7623.66|0
1591357500000|2020-06-05 11:45:00|7625.22|7625.22|7624.27|7624.27|7625.45|7625.45|7618.03|7618.03|0
1591357800000|2020-06-05 11:50:00|7624.58|7624.58|7619.44|7619.44|7624.89|7624.89|7619.44|7619.44|0
1591358100000|2020-06-05 11:55:00|7619.74|7619.74|7616.9|7616.9|7623.12|7623.12|7616.9|7616.9|0
1591358400000|2020-06-05 12:00:00|7617.21|7617.21|7615.14|7615.14|7617.81|7617.81|7610.15|7610.15|0
1591358700000|2020-06-05 12:05:00|7615.44|7615.44|7607.61|7607.61|7618.08|7618.08|7607.4|7607.4|0
1591359000000|2020-06-05 12:10:00|7608.16|7608.16|7606.73|7606.73|7610.27|7610.27|7606.73|7606.73|0
1591359300000|2020-06-05 12:15:00|7606.81|7606.81|7602.67|7602.67|7607.12|7607.12|7599.62|7599.62|0
1591359600000|2020-06-05 12:20:00|7601.72|7601.72|7597.86|7597.86|7601.72|7601.72|7596.79|7596.79|0
1591359900000|2020-06-05 12:25:00|7597.78|7597.78|7596.02|7596.02|7600.47|7600.47|7590.04|7590.04|0
1591360200000|2020-06-05 12:30:00|7595.72|7595.72|7618.05|7618.05|7618.65|7618.65|7595.1|7595.1|0
1591360500000|2020-06-05 12:35:00|7617.75|7617.75|7629|7629|7630.37|7630.37|7616.71|7616.71|0
1591360800000|2020-06-05 12:40:00|7627.1|7627.1|7631.65|7631.65|7632.18|7632.18|7624.83|7624.83|0
1591361100000|2020-06-05 12:45:00|7629.75|7629.75|7633.56|7633.56|7635.43|7635.43|7629.2|7629.2|0
1591361400000|2020-06-05 12:50:00|7633.77|7633.77|7630.92|7630.92|7635.81|7635.81|7626.35|7626.35|0
1591361700000|2020-06-05 12:55:00|7631.14|7631.14|7626.4|7626.4|7632.34|7632.34|7623.78|7623.78|0
1591362000000|2020-06-05 13:00:00|7626.58|7626.58|7642.61|7642.61|7642.99|7642.99|7626.21|7626.21|0
1591362300000|2020-06-05 13:05:00|7642.31|7642.31|7643.11|7643.11|7652.59|7652.59|7641.57|7641.57|0
1591362600000|2020-06-05 13:10:00|7643.08|7643.08|7643.56|7643.56|7645.61|7645.61|7635.37|7635.37|0
1591362900000|2020-06-05 13:15:00|7643.86|7643.86|7641.97|7641.97|7644.19|7644.19|7636.74|7636.74|0
1591363200000|2020-06-05 13:20:00|7642.27|7642.27|7642.5|7642.5|7643.3|7643.3|7637.31|7637.31|0
1591363500000|2020-06-05 13:25:00|7642.74|7642.74|7638.36|7638.36|7644.46|7644.46|7636.37|7636.37|0
1591363800000|2020-06-05 13:30:00|7638.46|7638.46|7651.33|7651.33|7652.71|7652.71|7637.59|7637.59|0
1591364100000|2020-06-05 13:35:00|7650.85|7650.85|7652.55|7652.55|7653.16|7653.16|7645.76|7645.76|0
1591364400000|2020-06-05 13:40:00|7652.91|7652.91|7670.66|7670.66|7670.66|7670.66|7650.41|7650.41|0
1591364700000|2020-06-05 13:45:00|7670.9|7670.9|7664.26|7664.26|7671.92|7671.92|7663.24|7663.24|0
1591365000000|2020-06-05 13:50:00|7666.16|7666.16|7692.97|7692.97|7693.68|7693.68|7666.16|7666.16|0
1591365300000|2020-06-05 13:55:00|7692.67|7692.67|7683.18|7683.18|7692.67|7692.67|7678.93|7678.93|0
1591365600000|2020-06-05 14:00:00|7682.88|7682.88|7684.16|7684.16|7689.56|7689.56|7680.77|7680.77|0
1591365900000|2020-06-05 14:05:00|7683.91|7683.91|7683.53|7683.53|7691.81|7691.81|7683.28|7683.28|0
1591366200000|2020-06-05 14:10:00|7684.48|7684.48|7694.54|7694.54|7697.08|7697.08|7684.48|7684.48|0
1591366500000|2020-06-05 14:15:00|7694.46|7694.46|7683.2|7683.2|7694.46|7694.46|7680.28|7680.28|0
1591366800000|2020-06-05 14:20:00|7685.1|7685.1|7684.22|7684.22|7685.91|7685.91|7679.06|7679.06|0
1591367100000|2020-06-05 14:25:00|7684.38|7684.38|7686.09|7686.09|7687.68|7687.68|7678.91|7678.91|0
1591367400000|2020-06-05 14:30:00|7686.4|7686.4|7676.8|7676.8|7688.23|7688.23|7675.61|7675.61|0
1591367700000|2020-06-05 14:35:00|7677.05|7677.05|7674.19|7674.19|7677.05|7677.05|7667.8|7667.8|0
1591368000000|2020-06-05 14:40:00|7673.16|7673.16|7671.24|7671.24|7673.74|7673.74|7666.16|7666.16|0
1591368300000|2020-06-05 14:45:00|7672.03|7672.03|7668.61|7668.61|7675.37|7675.37|7668.54|7668.54|0
1591368600000|2020-06-05 14:50:00|7668.77|7668.77|7665.9|7665.9|7669.06|7669.06|7663.83|7663.83|0
1591368900000|2020-06-05 14:55:00|7666.08|7666.08|7661.98|7661.98|7667.18|7667.18|7660.89|7660.89|0
1591369200000|2020-06-05 15:00:00|7662.13|7662.13|7671.4|7671.4|7672.58|7672.58|7661.25|7661.25|0
1591369500000|2020-06-05 15:05:00|7671.16|7671.16|7666.52|7666.52|7675.42|7675.42|7666.44|7666.44|0
1591369800000|2020-06-05 15:10:00|7667.39|7667.39|7685.86|7685.86|7687.44|7687.44|7666.74|7666.74|0
1591370100000|2020-06-05 15:15:00|7685.99|7685.99|7681.14|7681.14|7686.17|7686.17|7677.26|7677.26|0
1591370400000|2020-06-05 15:20:00|7680.35|7680.35|7677.9|7677.9|7682.37|7682.37|7672.07|7672.07|0
1591370700000|2020-06-05 15:25:00|7678.08|7678.08|7678.76|7678.76|7680.42|7680.42|7673.24|7673.24|0
1591600500000|2020-06-08 07:15:00|7589.45|7589.45|7608.81|7608.81|7610.2|7610.2|7584.29|7584.29|0
1591600800000|2020-06-08 07:20:00|7608.92|7608.92|7616.94|7616.94|7617.96|7617.96|7607.56|7607.56|0
1591601100000|2020-06-08 07:25:00|7616.21|7616.21|7616.01|7616.01|7621.93|7621.93|7615.07|7615.07|0
1591601400000|2020-06-08 07:30:00|7616.16|7616.16|7633.22|7633.22|7639.17|7639.17|7616.16|7616.16|0
1591601700000|2020-06-08 07:35:00|7631.76|7631.76|7648.32|7648.32|7651.14|7651.14|7631.61|7631.61|0
1591602000000|2020-06-08 07:40:00|7648.7|7648.7|7645.22|7645.22|7655.15|7655.15|7645.01|7645.01|0
1591602300000|2020-06-08 07:45:00|7646.17|7646.17|7626.19|7626.19|7646.17|7646.17|7624.65|7624.65|0
1591602600000|2020-06-08 07:50:00|7627.14|7627.14|7631.23|7631.23|7634.6|7634.6|7627.14|7627.14|0
1591602900000|2020-06-08 07:55:00|7630.5|7630.5|7623.38|7623.38|7634.06|7634.06|7622.98|7622.98|0
1591603200000|2020-06-08 08:00:00|7624.33|7624.33|7634.52|7634.52|7635.01|7635.01|7623.3|7623.3|0
1591603500000|2020-06-08 08:05:00|7634.7|7634.7|7642.32|7642.32|7643.53|7643.53|7632.03|7632.03|0
1591603800000|2020-06-08 08:10:00|7641.36|7641.36|7646.66|7646.66|7652.88|7652.88|7635.79|7635.79|0
1591604100000|2020-06-08 08:15:00|7646.5|7646.5|7656.62|7656.62|7657.57|7657.57|7645.09|7645.09|0
1591604400000|2020-06-08 08:20:00|7657.35|7657.35|7660.64|7660.64|7664.24|7664.24|7655.59|7655.59|0
1591604700000|2020-06-08 08:25:00|7660.56|7660.56|7666.23|7666.23|7668.85|7668.85|7656.43|7656.43|0
1591605000000|2020-06-08 08:30:00|7666.4|7666.4|7673.69|7673.69|7673.69|7673.69|7666.19|7666.19|0
1591605300000|2020-06-08 08:35:00|7674.3|7674.3|7672.31|7672.31|7675.84|7675.84|7671.5|7671.5|0
1591605600000|2020-06-08 08:40:00|7672.54|7672.54|7659.82|7659.82|7675.6|7675.6|7659.82|7659.82|0
1591605900000|2020-06-08 08:45:00|7659.27|7659.27|7669.19|7669.19|7669.68|7669.68|7654.94|7654.94|0
1591606200000|2020-06-08 08:50:00|7669.92|7669.92|7677.21|7677.21|7678.58|7678.58|7669.92|7669.92|0
1591606500000|2020-06-08 08:55:00|7677.7|7677.7|7674.81|7674.81|7680.51|7680.51|7669.87|7669.87|0
1591606800000|2020-06-08 09:00:00|7674.71|7674.71|7683.2|7683.2|7686.68|7686.68|7674.63|7674.63|0
1591607100000|2020-06-08 09:05:00|7681.3|7681.3|7674.39|7674.39|7681.41|7681.41|7674.39|7674.39|0
1591607400000|2020-06-08 09:10:00|7674.58|7674.58|7668.52|7668.52|7675.38|7675.38|7668.22|7668.22|0
1591607700000|2020-06-08 09:15:00|7669|7669|7662.08|7662.08|7669.91|7669.91|7661.77|7661.77|0
1591608000000|2020-06-08 09:20:00|7661.12|7661.12|7634.43|7634.43|7661.12|7661.12|7634.27|7634.27|0
1591608300000|2020-06-08 09:25:00|7634.81|7634.81|7635.89|7635.89|7638.03|7638.03|7629.34|7629.34|0
1591608600000|2020-06-08 09:30:00|7636.04|7636.04|7642.3|7642.3|7647.08|7647.08|7636.04|7636.04|0
1591608900000|2020-06-08 09:35:00|7643.2|7643.2|7636.17|7636.17|7643.71|7643.71|7635.86|7635.86|0
1591609200000|2020-06-08 09:40:00|7635.64|7635.64|7630.25|7630.25|7636.26|7636.26|7629.66|7629.66|0
1591609500000|2020-06-08 09:45:00|7630.09|7630.09|7636.41|7636.41|7637.35|7637.35|7626.96|7626.96|0
1591609800000|2020-06-08 09:50:00|7636.1|7636.1|7638.57|7638.57|7638.95|7638.95|7635.51|7635.51|0
1591610100000|2020-06-08 09:55:00|7638.33|7638.33|7634.82|7634.82|7640.05|7640.05|7634.08|7634.08|0
1591610400000|2020-06-08 10:00:00|7635.29|7635.29|7642.65|7642.65|7645.46|7645.46|7634.92|7634.92|0
1591610700000|2020-06-08 10:05:00|7641.69|7641.69|7643.27|7643.27|7643.27|7643.27|7634.52|7634.52|0
1591611000000|2020-06-08 10:10:00|7643.74|7643.74|7642.74|7642.74|7646.55|7646.55|7641.03|7641.03|0
1591611300000|2020-06-08 10:15:00|7642.93|7642.93|7647.51|7647.51|7647.62|7647.62|7642.93|7642.93|0
1591611600000|2020-06-08 10:20:00|7647.62|7647.62|7646.65|7646.65|7648.61|7648.61|7645.49|7645.49|0
1591611900000|2020-06-08 10:25:00|7646.44|7646.44|7644.65|7644.65|7647.11|7647.11|7644.13|7644.13|0
1591612200000|2020-06-08 10:30:00|7644.96|7644.96|7647.82|7647.82|7647.82|7647.82|7643.94|7643.94|0
1591612500000|2020-06-08 10:35:00|7646.87|7646.87|7652.28|7652.28|7652.28|7652.28|7646.16|7646.16|0
1591612800000|2020-06-08 10:40:00|7651.8|7651.8|7648.77|7648.77|7652.88|7652.88|7647.07|7647.07|0
1591613100000|2020-06-08 10:45:00|7648.53|7648.53|7646.25|7646.25|7651.46|7651.46|7644.09|7644.09|0
1591613400000|2020-06-08 10:50:00|7646.1|7646.1|7639.18|7639.18|7646.1|7646.1|7637.46|7637.46|0
1591613700000|2020-06-08 10:55:00|7638.23|7638.23|7635.06|7635.06|7641.25|7641.25|7635.06|7635.06|0
1591614000000|2020-06-08 11:00:00|7633.82|7633.82|7638.5|7638.5|7639.57|7639.57|7631.18|7631.18|0
1591614300000|2020-06-08 11:05:00|7638.35|7638.35|7641.47|7641.47|7641.47|7641.47|7634.65|7634.65|0
1591614600000|2020-06-08 11:10:00|7641.62|7641.62|7643.62|7643.62|7647.77|7647.77|7641.46|7641.46|0
1591614900000|2020-06-08 11:15:00|7643.54|7643.54|7653.9|7653.9|7653.9|7653.9|7643.36|7643.36|0
1591615200000|2020-06-08 11:20:00|7654.21|7654.21|7651.09|7651.09|7655|7655|7651.09|7651.09|0
1591615500000|2020-06-08 11:25:00|7651.27|7651.27|7650.2|7650.2|7651.87|7651.87|7649.21|7649.21|0
1591615800000|2020-06-08 11:30:00|7649.96|7649.96|7652.83|7652.83|7654.15|7654.15|7648.74|7648.74|0
1591616100000|2020-06-08 11:35:00|7652.94|7652.94|7653.66|7653.66|7654.77|7654.77|7650.4|7650.4|0
1591616400000|2020-06-08 11:40:00|7653.98|7653.98|7658.6|7658.6|7659.94|7659.94|7653.98|7653.98|0
1591616700000|2020-06-08 11:45:00|7658.68|7658.68|7652.86|7652.86|7658.92|7658.92|7652.79|7652.79|0
1591617000000|2020-06-08 11:50:00|7652.7|7652.7|7657.93|7657.93|7659.28|7659.28|7650.99|7650.99|0
1591617300000|2020-06-08 11:55:00|7656.98|7656.98|7663.06|7663.06|7665.91|7665.91|7654.1|7654.1|0
1591617600000|2020-06-08 12:00:00|7663.37|7663.37|7659.33|7659.33|7663.37|7663.37|7659.33|7659.33|0
1591617900000|2020-06-08 12:05:00|7659.58|7659.58|7650.94|7650.94|7659.88|7659.88|7650.94|7650.94|0
1591618200000|2020-06-08 12:10:00|7651.25|7651.25|7648.62|7648.62|7654.76|7654.76|7648.62|7648.62|0
1591618500000|2020-06-08 12:15:00|7648.47|7648.47|7667.34|7667.34|7667.34|7667.34|7645.98|7645.98|0
1591618800000|2020-06-08 12:20:00|7667.54|7667.54|7675.26|7675.26|7678.99|7678.99|7667.54|7667.54|0
1591619100000|2020-06-08 12:25:00|7675.42|7675.42|7671.14|7671.14|7675.9|7675.9|7670.98|7670.98|0
1591619400000|2020-06-08 12:30:00|7671.38|7671.38|7673.76|7673.76|7678.51|7678.51|7670.79|7670.79|0
1591619700000|2020-06-08 12:35:00|7673.58|7673.58|7658.76|7658.76|7673.93|7673.93|7658.76|7658.76|0
1591620000000|2020-06-08 12:40:00|7658.84|7658.84|7658.69|7658.69|7663.19|7663.19|7653.62|7653.62|0
1591620300000|2020-06-08 12:45:00|7658.46|7658.46|7658.02|7658.02|7660.94|7660.94|7656.56|7656.56|0
1591620600000|2020-06-08 12:50:00|7657.94|7657.94|7658.98|7658.98|7661.05|7661.05|7655.26|7655.26|0
1591620900000|2020-06-08 12:55:00|7658.9|7658.9|7665.06|7665.06|7665.22|7665.22|7658.03|7658.03|0
1591621200000|2020-06-08 13:00:00|7666.01|7666.01|7670.47|7670.47|7677.33|7677.33|7666.01|7666.01|0
1591621500000|2020-06-08 13:05:00|7670.66|7670.66|7672.44|7672.44|7672.44|7672.44|7668.75|7668.75|0
1591621800000|2020-06-08 13:10:00|7672.68|7672.68|7674.65|7674.65|7674.65|7674.65|7669.36|7669.36|0
1591622100000|2020-06-08 13:15:00|7674.49|7674.49|7675.06|7675.06|7676.67|7676.67|7670.55|7670.55|0
1591622400000|2020-06-08 13:20:00|7675.24|7675.24|7677.81|7677.81|7678.76|7678.76|7673.65|7673.65|0
1591622700000|2020-06-08 13:25:00|7677.97|7677.97|7669.8|7669.8|7678.55|7678.55|7669.69|7669.69|0
1591623000000|2020-06-08 13:30:00|7670.04|7670.04|7685.81|7685.81|7687.85|7687.85|7669.16|7669.16|0
1591623300000|2020-06-08 13:35:00|7686.35|7686.35|7680.87|7680.87|7688.25|7688.25|7675.88|7675.88|0
1591623600000|2020-06-08 13:40:00|7681.47|7681.47|7681.87|7681.87|7684.51|7684.51|7672.56|7672.56|0
1591623900000|2020-06-08 13:45:00|7682.02|7682.02|7673.48|7673.48|7686.6|7686.6|7670.74|7670.74|0
1591624200000|2020-06-08 13:50:00|7674.43|7674.43|7684.14|7684.14|7684.17|7684.17|7672.59|7672.59|0
1591624500000|2020-06-08 13:55:00|7684.29|7684.29|7682.07|7682.07|7686.32|7686.32|7676.44|7676.44|0
1591624800000|2020-06-08 14:00:00|7682.17|7682.17|7671.8|7671.8|7683.61|7683.61|7667.8|7667.8|0
1591625100000|2020-06-08 14:05:00|7671.07|7671.07|7673.81|7673.81|7675.21|7675.21|7670.51|7670.51|0
1591625400000|2020-06-08 14:10:00|7674.72|7674.72|7679.51|7679.51|7681.48|7681.48|7672.52|7672.52|0
1591625700000|2020-06-08 14:15:00|7679.4|7679.4|7670.23|7670.23|7680.86|7680.86|7669.9|7669.9|0
1591626000000|2020-06-08 14:20:00|7669.93|7669.93|7683.27|7683.27|7683.27|7683.27|7665.83|7665.83|0
1591626300000|2020-06-08 14:25:00|7683.03|7683.03|7684.44|7684.44|7688.68|7688.68|7679.31|7679.31|0
1591626600000|2020-06-08 14:30:00|7684.68|7684.68|7677.3|7677.3|7686.71|7686.71|7677.2|7677.2|0
1591626900000|2020-06-08 14:35:00|7677.22|7677.22|7654.58|7654.58|7678.17|7678.17|7654.43|7654.43|0
1591627200000|2020-06-08 14:40:00|7654.73|7654.73|7664.27|7664.27|7664.52|7664.52|7653.65|7653.65|0
1591627500000|2020-06-08 14:45:00|7664.52|7664.52|7672.66|7672.66|7675.39|7675.39|7664.03|7664.03|0
1591627800000|2020-06-08 14:50:00|7672.17|7672.17|7666.66|7666.66|7673.37|7673.37|7663.94|7663.94|0
1591628100000|2020-06-08 14:55:00|7666.9|7666.9|7661.21|7661.21|7667.27|7667.27|7659.08|7659.08|0
1591628400000|2020-06-08 15:00:00|7661.29|7661.29|7666.68|7666.68|7667.51|7667.51|7657.08|7657.08|0
1591628700000|2020-06-08 15:05:00|7667.63|7667.63|7667.47|7667.47|7672.58|7672.58|7663.27|7663.27|0
1591629000000|2020-06-08 15:10:00|7667.17|7667.17|7671.12|7671.12|7673.06|7673.06|7662.61|7662.61|0
1591629300000|2020-06-08 15:15:00|7671.19|7671.19|7678.93|7678.93|7683.67|7683.67|7670.68|7670.68|0
1591629600000|2020-06-08 15:20:00|7679.04|7679.04|7666.91|7666.91|7679.22|7679.22|7665.27|7665.27|0
1591629900000|2020-06-08 15:25:00|7666.99|7666.99|7675.01|7675.01|7676.82|7676.82|7666.99|7666.99|0
1591686900000|2020-06-09 07:15:00|7651.45|7651.45|7645.63|7645.63|7656.6|7656.6|7642.95|7642.95|0
1591687200000|2020-06-09 07:20:00|7648.02|7648.02|7634.99|7634.99|7649.82|7649.82|7634.05|7634.05|0
1591687500000|2020-06-09 07:25:00|7634.02|7634.02|7625.46|7625.46|7638.78|7638.78|7623.18|7623.18|0
1591687800000|2020-06-09 07:30:00|7624.75|7624.75|7619.76|7619.76|7626.84|7626.84|7616.75|7616.75|0
1591688100000|2020-06-09 07:35:00|7619.97|7619.97|7611.64|7611.64|7623.8|7623.8|7610.24|7610.24|0
1591688400000|2020-06-09 07:40:00|7611.95|7611.95|7612.54|7612.54|7619.71|7619.71|7609.02|7609.02|0
1591688700000|2020-06-09 07:45:00|7613.02|7613.02|7609.82|7609.82|7619.47|7619.47|7606.2|7606.2|0
1591689000000|2020-06-09 07:50:00|7610.77|7610.77|7622.98|7622.98|7622.98|7622.98|7608.93|7608.93|0
1591689300000|2020-06-09 07:55:00|7622.49|7622.49|7631.43|7631.43|7637.6|7637.6|7622.46|7622.46|0
1591689600000|2020-06-09 08:00:00|7633.33|7633.33|7650.17|7650.17|7650.79|7650.79|7633.29|7633.29|0
1591689900000|2020-06-09 08:05:00|7649.22|7649.22|7624.38|7624.38|7650.2|7650.2|7624.38|7624.38|0
1591690200000|2020-06-09 08:10:00|7623.91|7623.91|7612.15|7612.15|7629.23|7629.23|7612.13|7612.13|0
1591690500000|2020-06-09 08:15:00|7612.36|7612.36|7580.31|7580.31|7612.36|7612.36|7576.97|7576.97|0
1591690800000|2020-06-09 08:20:00|7581.26|7581.26|7576.65|7576.65|7587.03|7587.03|7576.65|7576.65|0
1591691100000|2020-06-09 08:25:00|7576.84|7576.84|7557.89|7557.89|7576.84|7576.84|7555.91|7555.91|0
1591691400000|2020-06-09 08:30:00|7558.04|7558.04|7554.25|7554.25|7562.6|7562.6|7543.14|7543.14|0
1591691700000|2020-06-09 08:35:00|7554.73|7554.73|7542.76|7542.76|7558.11|7558.11|7542.76|7542.76|0
1591692000000|2020-06-09 08:40:00|7543.71|7543.71|7528.63|7528.63|7544.69|7544.69|7528.4|7528.4|0
1591692300000|2020-06-09 08:45:00|7530.53|7530.53|7525.92|7525.92|7536.54|7536.54|7524.04|7524.04|0
1591692600000|2020-06-09 08:50:00|7526.1|7526.1|7542.95|7542.95|7543.44|7543.44|7524.84|7524.84|0
1591692900000|2020-06-09 08:55:00|7543.9|7543.9|7538.64|7538.64|7544.63|7544.63|7534.04|7534.04|0
1591693200000|2020-06-09 09:00:00|7540|7540|7541.07|7541.07|7545.39|7545.39|7538.01|7538.01|0
1591693500000|2020-06-09 09:05:00|7540.11|7540.11|7539.08|7539.08|7540.11|7540.11|7529.45|7529.45|0
1591693800000|2020-06-09 09:10:00|7538.93|7538.93|7537.03|7537.03|7540.83|7540.83|7534.59|7534.59|0
1591694100000|2020-06-09 09:15:00|7536.08|7536.08|7528.08|7528.08|7545.61|7545.61|7527.4|7527.4|0
1591694400000|2020-06-09 09:20:00|7527.84|7527.84|7547.52|7547.52|7548.25|7548.25|7523.8|7523.8|0
1591694700000|2020-06-09 09:25:00|7547.03|7547.03|7556.82|7556.82|7559.05|7559.05|7545.02|7545.02|0
1591695000000|2020-06-09 09:30:00|7557.77|7557.77|7556.76|7556.76|7563.68|7563.68|7556.52|7556.52|0
1591695300000|2020-06-09 09:35:00|7556.52|7556.52|7569.31|7569.31|7570.02|7570.02|7556.28|7556.28|0
1591695600000|2020-06-09 09:40:00|7569.62|7569.62|7572.57|7572.57|7574.76|7574.76|7567.54|7567.54|0
1591695900000|2020-06-09 09:45:00|7572.08|7572.08|7566.53|7566.53|7576.44|7576.44|7565.8|7565.8|0
1591696200000|2020-06-09 09:50:00|7568.43|7568.43|7558.54|7558.54|7568.43|7568.43|7557.15|7557.15|0
1591696500000|2020-06-09 09:55:00|7557.94|7557.94|7546.61|7546.61|7557.94|7557.94|7546.13|7546.13|0
1591696800000|2020-06-09 10:00:00|7546.37|7546.37|7542.45|7542.45|7550.69|7550.69|7539.22|7539.22|0
1591697100000|2020-06-09 10:05:00|7542.56|7542.56|7547.53|7547.53|7548.2|7548.2|7541.25|7541.25|0
1591697400000|2020-06-09 10:10:00|7546.58|7546.58|7518.36|7518.36|7547.09|7547.09|7517.33|7517.33|0
1591697700000|2020-06-09 10:15:00|7518.28|7518.28|7522.86|7522.86|7523.86|7523.86|7516.98|7516.98|0
1591698000000|2020-06-09 10:20:00|7523.1|7523.1|7527.61|7527.61|7531.26|7531.26|7523.1|7523.1|0
1591698300000|2020-06-09 10:25:00|7527.76|7527.76|7531.59|7531.59|7532.9|7532.9|7519.7|7519.7|0
1591698600000|2020-06-09 10:30:00|7531.83|7531.83|7540.74|7540.74|7540.74|7540.74|7527.77|7527.77|0
1591698900000|2020-06-09 10:35:00|7541.23|7541.23|7529.97|7529.97|7541.48|7541.48|7528.98|7528.98|0
1591699200000|2020-06-09 10:40:00|7529.66|7529.66|7528.47|7528.47|7530.78|7530.78|7524.96|7524.96|0
1591699500000|2020-06-09 10:45:00|7527.71|7527.71|7522.33|7522.33|7528.75|7528.75|7521.6|7521.6|0
1591699800000|2020-06-09 10:50:00|7522.19|7522.19|7528.67|7528.67|7528.67|7528.67|7522.19|7522.19|0
1591700100000|2020-06-09 10:55:00|7528.82|7528.82|7533.23|7533.23|7537.87|7537.87|7528.45|7528.45|0
1591700400000|2020-06-09 11:00:00|7534.18|7534.18|7529.85|7529.85|7537.94|7537.94|7529.45|7529.45|0
1591700700000|2020-06-09 11:05:00|7530.3|7530.3|7534.68|7534.68|7543.03|7543.03|7530.3|7530.3|0
1591701000000|2020-06-09 11:10:00|7533.73|7533.73|7537.44|7537.44|7538.5|7538.5|7531.89|7531.89|0
1591701300000|2020-06-09 11:15:00|7537.28|7537.28|7531.26|7531.26|7540.14|7540.14|7529.83|7529.83|0
1591701600000|2020-06-09 11:20:00|7531.61|7531.61|7536.51|7536.51|7540.74|7540.74|7531.31|7531.31|0
1591701900000|2020-06-09 11:25:00|7536.69|7536.69|7528.61|7528.61|7536.87|7536.87|7527.12|7527.12|0
1591702200000|2020-06-09 11:30:00|7529.09|7529.09|7529.48|7529.48|7533.4|7533.4|7528.35|7528.35|0
1591702500000|2020-06-09 11:35:00|7529.64|7529.64|7533.42|7533.42|7536.11|7536.11|7526.78|7526.78|0
1591702800000|2020-06-09 11:40:00|7533.66|7533.66|7525.06|7525.06|7537.96|7537.96|7524.61|7524.61|0
1591703100000|2020-06-09 11:45:00|7525.55|7525.55|7527.21|7527.21|7531.52|7531.52|7524.75|7524.75|0
1591703400000|2020-06-09 11:50:00|7526.26|7526.26|7516.04|7516.04|7527.61|7527.61|7516.04|7516.04|0
1591703700000|2020-06-09 11:55:00|7515.85|7515.85|7516.7|7516.7|7518.67|7518.67|7512.34|7512.34|0
1591704000000|2020-06-09 12:00:00|7516.24|7516.24|7513.78|7513.78|7516.24|7516.24|7508.23|7508.23|0
1591704300000|2020-06-09 12:05:00|7514.54|7514.54|7513.51|7513.51|7515.44|7515.44|7508.66|7508.66|0
1591704600000|2020-06-09 12:10:00|7514.61|7514.61|7521.5|7521.5|7521.65|7521.65|7514.61|7514.61|0
1591704900000|2020-06-09 12:15:00|7521.43|7521.43|7532.71|7532.71|7532.71|7532.71|7521.43|7521.43|0
1591705200000|2020-06-09 12:20:00|7532.77|7532.77|7527.17|7527.17|7537.82|7537.82|7524.39|7524.39|0
1591705500000|2020-06-09 12:25:00|7526.94|7526.94|7530.72|7530.72|7534.96|7534.96|7526.76|7526.76|0
1591705800000|2020-06-09 12:30:00|7530.33|7530.33|7526.5|7526.5|7532.36|7532.36|7523.88|7523.88|0
1591706100000|2020-06-09 12:35:00|7527.46|7527.46|7522.36|7522.36|7527.46|7527.46|7521.23|7521.23|0
1591706400000|2020-06-09 12:40:00|7522.12|7522.12|7520.63|7520.63|7525.47|7525.47|7518.32|7518.32|0
1591706700000|2020-06-09 12:45:00|7520.78|7520.78|7504.92|7504.92|7520.78|7520.78|7504.84|7504.84|0
1591707000000|2020-06-09 12:50:00|7505.07|7505.07|7511.55|7511.55|7516.09|7516.09|7505.07|7505.07|0
1591707300000|2020-06-09 12:55:00|7510.6|7510.6|7509.54|7509.54|7512.26|7512.26|7507.85|7507.85|0
1591707600000|2020-06-09 13:00:00|7509.09|7509.09|7502.26|7502.26|7509.61|7509.61|7502.02|7502.02|0
1591707900000|2020-06-09 13:05:00|7501.31|7501.31|7496.91|7496.91|7501.31|7501.31|7493.82|7493.82|0
1591708200000|2020-06-09 13:10:00|7497.86|7497.86|7506.42|7506.42|7506.6|7506.6|7496.91|7496.91|0
1591708500000|2020-06-09 13:15:00|7507.02|7507.02|7501.34|7501.34|7508.57|7508.57|7500.36|7500.36|0
1591708800000|2020-06-09 13:20:00|7501.58|7501.58|7505.51|7505.51|7507.65|7507.65|7500.08|7500.08|0
1591709100000|2020-06-09 13:25:00|7503.6|7503.6|7506.84|7506.84|7509.11|7509.11|7501.31|7501.31|0
1591709400000|2020-06-09 13:30:00|7507.79|7507.79|7503.01|7503.01|7508.8|7508.8|7497.95|7497.95|0
1591709700000|2020-06-09 13:35:00|7502.84|7502.84|7502.46|7502.46|7512.71|7512.71|7501.58|7501.58|0
1591710000000|2020-06-09 13:40:00|7502.22|7502.22|7512.91|7512.91|7513.52|7513.52|7500.52|7500.52|0
1591710300000|2020-06-09 13:45:00|7513.27|7513.27|7513.71|7513.71|7514.95|7514.95|7506.35|7506.35|0
1591710600000|2020-06-09 13:50:00|7513.26|7513.26|7499.7|7499.7|7513.26|7513.26|7493.64|7493.64|0
1591710900000|2020-06-09 13:55:00|7500.65|7500.65|7488.44|7488.44|7500.65|7500.65|7485.23|7485.23|0
1591711200000|2020-06-09 14:00:00|7488.19|7488.19|7479.44|7479.44|7488.19|7488.19|7475.87|7475.87|0
1591711500000|2020-06-09 14:05:00|7479.26|7479.26|7470.96|7470.96|7479.5|7479.5|7468.39|7468.39|0
1591711800000|2020-06-09 14:10:00|7471.92|7471.92|7469.81|7469.81|7477.41|7477.41|7469.81|7469.81|0
1591712100000|2020-06-09 14:15:00|7469.35|7469.35|7474.52|7474.52|7479.06|7479.06|7463.68|7463.68|0
1591712400000|2020-06-09 14:20:00|7475.01|7475.01|7475.24|7475.24|7480.17|7480.17|7472.22|7472.22|0
1591712700000|2020-06-09 14:25:00|7475.54|7475.54|7480.73|7480.73|7484.13|7484.13|7475.54|7475.54|0
1591713000000|2020-06-09 14:30:00|7480.58|7480.58|7467.85|7467.85|7482.57|7482.57|7467.85|7467.85|0
1591713300000|2020-06-09 14:35:00|7467.77|7467.77|7474.87|7474.87|7475.01|7475.01|7465.29|7465.29|0
1591713600000|2020-06-09 14:40:00|7475.17|7475.17|7480.47|7480.47|7484.99|7484.99|7475.17|7475.17|0
1591713900000|2020-06-09 14:45:00|7480.65|7480.65|7495.02|7495.02|7495.02|7495.02|7479.14|7479.14|0
1591714200000|2020-06-09 14:50:00|7495.48|7495.48|7502.81|7502.81|7507.23|7507.23|7495.48|7495.48|0
1591714500000|2020-06-09 14:55:00|7503.11|7503.11|7506.74|7506.74|7508.91|7508.91|7495.26|7495.26|0
1591714800000|2020-06-09 15:00:00|7506.5|7506.5|7513.52|7513.52|7513.52|7513.52|7501.66|7501.66|0
1591715100000|2020-06-09 15:05:00|7513.41|7513.41|7506.26|7506.26|7517.17|7517.17|7506.16|7506.16|0
1591715400000|2020-06-09 15:10:00|7506.68|7506.68|7511.29|7511.29|7513.42|7513.42|7504.84|7504.84|0
1591715700000|2020-06-09 15:15:00|7511.75|7511.75|7505.31|7505.31|7512.23|7512.23|7501.45|7501.45|0
1591716000000|2020-06-09 15:20:00|7504.85|7504.85|7508.88|7508.88|7509.42|7509.42|7502.68|7502.68|0
1591716300000|2020-06-09 15:25:00|7508.78|7508.78|7493.37|7493.37|7508.78|7508.78|7490.9|7490.9|0
1591773300000|2020-06-10 07:15:00|7560.68|7560.68|7541.76|7541.76|7565.86|7565.86|7537.48|7537.48|0
1591773600000|2020-06-10 07:20:00|7541.14|7541.14|7514.65|7514.65|7541.14|7541.14|7514.5|7514.5|0
1591773900000|2020-06-10 07:25:00|7513.7|7513.7|7526.01|7526.01|7526.96|7526.96|7509.69|7509.69|0
1591774200000|2020-06-10 07:30:00|7526.61|7526.61|7508.4|7508.4|7527.4|7527.4|7508.4|7508.4|0
1591774500000|2020-06-10 07:35:00|7507.93|7507.93|7503.46|7503.46|7513.29|7513.29|7494.78|7494.78|0
1591774800000|2020-06-10 07:40:00|7503.31|7503.31|7512.63|7512.63|7512.73|7512.73|7495.9|7495.9|0
1591775100000|2020-06-10 07:45:00|7512.84|7512.84|7524.41|7524.41|7525.3|7525.3|7512.84|7512.84|0
1591775400000|2020-06-10 07:50:00|7524.78|7524.78|7533.77|7533.77|7539.82|7539.82|7524.78|7524.78|0
1591775700000|2020-06-10 07:55:00|7534.25|7534.25|7555.71|7555.71|7555.71|7555.71|7534.25|7534.25|0
1591776000000|2020-06-10 08:00:00|7555.31|7555.31|7541.49|7541.49|7555.68|7555.68|7541.49|7541.49|0
1591776300000|2020-06-10 08:05:00|7541.28|7541.28|7539.5|7539.5|7543.14|7543.14|7533.67|7533.67|0
1591776600000|2020-06-10 08:10:00|7537.58|7537.58|7538.47|7538.47|7540.33|7540.33|7531.96|7531.96|0
1591776900000|2020-06-10 08:15:00|7538.65|7538.65|7543.3|7543.3|7547.59|7547.59|7528.92|7528.92|0
1591777200000|2020-06-10 08:20:00|7544.21|7544.21|7547.33|7547.33|7549.66|7549.66|7538.86|7538.86|0
1591777500000|2020-06-10 08:25:00|7547.48|7547.48|7545.07|7545.07|7549.27|7549.27|7543.44|7543.44|0
1591777800000|2020-06-10 08:30:00|7544.61|7544.61|7541.05|7541.05|7545.07|7545.07|7537.5|7537.5|0
1591778100000|2020-06-10 08:35:00|7541.21|7541.21|7547.28|7547.28|7547.59|7547.59|7541.21|7541.21|0
1591778400000|2020-06-10 08:40:00|7547.3|7547.3|7539.45|7539.45|7547.3|7547.3|7536.69|7536.69|0
1591778700000|2020-06-10 08:45:00|7540.4|7540.4|7535.04|7535.04|7540.96|7540.96|7534.61|7534.61|0
1591779000000|2020-06-10 08:50:00|7535.23|7535.23|7533.9|7533.9|7536.68|7536.68|7530.85|7530.85|0
1591779300000|2020-06-10 08:55:00|7534.05|7534.05|7515.87|7515.87|7534.21|7534.21|7515.12|7515.12|0
1591779600000|2020-06-10 09:00:00|7516.03|7516.03|7479.91|7479.91|7519.49|7519.49|7479.75|7479.75|0
1591779900000|2020-06-10 09:05:00|7479.61|7479.61|7491.16|7491.16|7492.38|7492.38|7478.45|7478.45|0
1591780200000|2020-06-10 09:10:00|7490.86|7490.86|7500.36|7500.36|7500.94|7500.94|7489.26|7489.26|0
1591780500000|2020-06-10 09:15:00|7501.31|7501.31|7490.42|7490.42|7502.48|7502.48|7490.42|7490.42|0
1591780800000|2020-06-10 09:20:00|7489.66|7489.66|7495.7|7495.7|7497.08|7497.08|7486.85|7486.85|0
1591781100000|2020-06-10 09:25:00|7495.4|7495.4|7496.92|7496.92|7497|7497|7487.59|7487.59|0
1591781400000|2020-06-10 09:30:00|7496.61|7496.61|7492.51|7492.51|7497.83|7497.83|7491.1|7491.1|0
1591781700000|2020-06-10 09:35:00|7492.44|7492.44|7491.24|7491.24|7492.44|7492.44|7488.1|7488.1|0
1591782000000|2020-06-10 09:40:00|7491.55|7491.55|7495.02|7495.02|7495.02|7495.02|7486.46|7486.46|0
1591782300000|2020-06-10 09:45:00|7495.2|7495.2|7476.32|7476.32|7495.56|7495.56|7473.58|7473.58|0
1591782600000|2020-06-10 09:50:00|7477.27|7477.27|7484.07|7484.07|7484.07|7484.07|7476.33|7476.33|0
1591782900000|2020-06-10 09:55:00|7484.31|7484.31|7481.41|7481.41|7484.31|7484.31|7477.23|7477.23|0
1591783200000|2020-06-10 10:00:00|7481.78|7481.78|7478.21|7478.21|7485.27|7485.27|7477.91|7477.91|0
1591783500000|2020-06-10 10:05:00|7478.37|7478.37|7469.55|7469.55|7480.41|7480.41|7468.97|7468.97|0
1591783800000|2020-06-10 10:10:00|7469.73|7469.73|7468.63|7468.63|7474.58|7474.58|7468.63|7468.63|0
1591784100000|2020-06-10 10:15:00|7469.08|7469.08|7472.01|7472.01|7478.9|7478.9|7463.74|7463.74|0
1591784400000|2020-06-10 10:20:00|7472.11|7472.11|7473.03|7473.03|7474.53|7474.53|7470.53|7470.53|0
1591784700000|2020-06-10 10:25:00|7472.54|7472.54|7475.63|7475.63|7478.2|7478.2|7468.39|7468.39|0
1591785000000|2020-06-10 10:30:00|7476.58|7476.58|7476.6|7476.6|7480.34|7480.34|7475.22|7475.22|0
1591785300000|2020-06-10 10:35:00|7477.55|7477.55|7484.7|7484.7|7484.7|7484.7|7476.6|7476.6|0
1591785600000|2020-06-10 10:40:00|7483.75|7483.75|7496.31|7496.31|7496.49|7496.49|7481.56|7481.56|0
1591785900000|2020-06-10 10:45:00|7495.36|7495.36|7491.25|7491.25|7495.36|7495.36|7489.66|7489.66|0
1591786200000|2020-06-10 10:50:00|7490.79|7490.79|7493.82|7493.82|7495.98|7495.98|7490.79|7490.79|0
1591786500000|2020-06-10 10:55:00|7494.43|7494.43|7494.81|7494.81|7496.94|7496.94|7492.59|7492.59|0
1591786800000|2020-06-10 11:00:00|7494.6|7494.6|7487.44|7487.44|7501.14|7501.14|7486.29|7486.29|0
1591787100000|2020-06-10 11:05:00|7487.59|7487.59|7485.7|7485.7|7489.4|7489.4|7484.38|7484.38|0
1591787400000|2020-06-10 11:10:00|7484.73|7484.73|7482.47|7482.47|7487.12|7487.12|7481.31|7481.31|0
1591787700000|2020-06-10 11:15:00|7482.77|7482.77|7482.23|7482.23|7484.55|7484.55|7475.74|7475.74|0
1591788000000|2020-06-10 11:20:00|7482.3|7482.3|7485.82|7485.82|7485.92|7485.92|7480.56|7480.56|0
1591788300000|2020-06-10 11:25:00|7486.12|7486.12|7482.72|7482.72|7488.41|7488.41|7481.19|7481.19|0
1591788600000|2020-06-10 11:30:00|7482.88|7482.88|7492|7492|7492.22|7492.22|7482.88|7482.88|0
1591788900000|2020-06-10 11:35:00|7491.82|7491.82|7504.2|7504.2|7504.44|7504.44|7491.69|7491.69|0
1591789200000|2020-06-10 11:40:00|7504.58|7504.58|7496.42|7496.42|7505.44|7505.44|7495.65|7495.65|0
1591789500000|2020-06-10 11:45:00|7496.49|7496.49|7496.13|7496.13|7496.73|7496.73|7492.97|7492.97|0
1591789800000|2020-06-10 11:50:00|7495.98|7495.98|7494.8|7494.8|7495.98|7495.98|7492.77|7492.77|0
1591790100000|2020-06-10 11:55:00|7495.47|7495.47|7498.85|7498.85|7503.51|7503.51|7495.47|7495.47|0
1591790400000|2020-06-10 12:00:00|7498.39|7498.39|7506.28|7506.28|7509.39|7509.39|7498.32|7498.32|0
1591790700000|2020-06-10 12:05:00|7507.23|7507.23|7509.94|7509.94|7511.81|7511.81|7506.93|7506.93|0
1591791000000|2020-06-10 12:10:00|7510.12|7510.12|7512.81|7512.81|7517.38|7517.38|7509.74|7509.74|0
1591791300000|2020-06-10 12:15:00|7512.96|7512.96|7516.01|7516.01|7517.19|7517.19|7511.59|7511.59|0
1591791600000|2020-06-10 12:20:00|7515.86|7515.86|7512.7|7512.7|7520.23|7520.23|7512.7|7512.7|0
1591791900000|2020-06-10 12:25:00|7512.87|7512.87|7515.45|7515.45|7521.53|7521.53|7512.87|7512.87|0
1591792200000|2020-06-10 12:30:00|7516.4|7516.4|7512.53|7512.53|7516.4|7516.4|7508.38|7508.38|0
1591792500000|2020-06-10 12:35:00|7512.72|7512.72|7503.22|7503.22|7513.63|7513.63|7503.22|7503.22|0
1591792800000|2020-06-10 12:40:00|7503.07|7503.07|7504.32|7504.32|7509.26|7509.26|7503.07|7503.07|0
1591793100000|2020-06-10 12:45:00|7504.12|7504.12|7506.16|7506.16|7508.11|7508.11|7504.12|7504.12|0
1591793400000|2020-06-10 12:50:00|7506.08|7506.08|7520.13|7520.13|7520.13|7520.13|7506.08|7506.08|0
1591793700000|2020-06-10 12:55:00|7520.49|7520.49|7519.07|7519.07|7526.31|7526.31|7517.8|7517.8|0
1591794000000|2020-06-10 13:00:00|7518.89|7518.89|7511.34|7511.34|7521.4|7521.4|7511.14|7511.14|0
1591794300000|2020-06-10 13:05:00|7511.49|7511.49|7505|7505|7511.79|7511.79|7505|7505|0
1591794600000|2020-06-10 13:10:00|7505.95|7505.95|7503.16|7503.16|7510.03|7510.03|7503.16|7503.16|0
1591794900000|2020-06-10 13:15:00|7502.86|7502.86|7496.23|7496.23|7504.17|7504.17|7496.23|7496.23|0
1591795200000|2020-06-10 13:20:00|7495.5|7495.5|7486.91|7486.91|7495.5|7495.5|7484.69|7484.69|0
1591795500000|2020-06-10 13:25:00|7487.86|7487.86|7485.31|7485.31|7488.92|7488.92|7482.85|7482.85|0
1591795800000|2020-06-10 13:30:00|7484.58|7484.58|7476.76|7476.76|7486.49|7486.49|7476.51|7476.51|0
1591796100000|2020-06-10 13:35:00|7476.6|7476.6|7481.2|7481.2|7484.62|7484.62|7474.9|7474.9|0
1591796400000|2020-06-10 13:40:00|7480.75|7480.75|7480.81|7480.81|7485.3|7485.3|7476.21|7476.21|0
1591796700000|2020-06-10 13:45:00|7480.96|7480.96|7470.17|7470.17|7483.36|7483.36|7467.48|7467.48|0
1591797000000|2020-06-10 13:50:00|7469.93|7469.93|7456.2|7456.2|7471.13|7471.13|7454.41|7454.41|0
1591797300000|2020-06-10 13:55:00|7455.9|7455.9|7464.47|7464.47|7464.47|7464.47|7452.56|7452.56|0
1591797600000|2020-06-10 14:00:00|7464.62|7464.62|7465.27|7465.27|7472.8|7472.8|7464.62|7464.62|0
1591797900000|2020-06-10 14:05:00|7464.96|7464.96|7466.6|7466.6|7467.63|7467.63|7457.91|7457.91|0
1591798200000|2020-06-10 14:10:00|7466.5|7466.5|7452.67|7452.67|7466.5|7466.5|7449.89|7449.89|0
1591798500000|2020-06-10 14:15:00|7452.91|7452.91|7458.78|7458.78|7463.32|7463.32|7452.57|7452.57|0
1591798800000|2020-06-10 14:20:00|7458.05|7458.05|7451.43|7451.43|7458.5|7458.5|7448.38|7448.38|0
1591799100000|2020-06-10 14:25:00|7451.91|7451.91|7455.49|7455.49|7456.41|7456.41|7451.67|7451.67|0
1591799400000|2020-06-10 14:30:00|7455.18|7455.18|7460.2|7460.2|7460.75|7460.75|7451.19|7451.19|0
1591799700000|2020-06-10 14:35:00|7460.69|7460.69|7463.26|7463.26|7463.26|7463.26|7454.83|7454.83|0
1591800000000|2020-06-10 14:40:00|7463.15|7463.15|7463.01|7463.01|7471.07|7471.07|7460.81|7460.81|0
1591800300000|2020-06-10 14:45:00|7463.16|7463.16|7463.14|7463.14|7468.77|7468.77|7460.98|7460.98|0
1591800600000|2020-06-10 14:50:00|7463.75|7463.75|7453.09|7453.09|7464.82|7464.82|7452.94|7452.94|0
1591800900000|2020-06-10 14:55:00|7453.24|7453.24|7458.54|7458.54|7458.69|7458.69|7451.21|7451.21|0
1591801200000|2020-06-10 15:00:00|7458.39|7458.39|7466.58|7466.58|7469.62|7469.62|7458.11|7458.11|0
1591801500000|2020-06-10 15:05:00|7466.65|7466.65|7466.09|7466.09|7472.91|7472.91|7465.74|7465.74|0
1591801800000|2020-06-10 15:10:00|7467.05|7467.05|7468.19|7468.19|7470.92|7470.92|7462.99|7462.99|0
1591802100000|2020-06-10 15:15:00|7468.35|7468.35|7482.13|7482.13|7482.73|7482.73|7468.3|7468.3|0
1591802400000|2020-06-10 15:20:00|7482.61|7482.61|7469.77|7469.77|7483.05|7483.05|7469.77|7469.77|0
1591802700000|2020-06-10 15:25:00|7470.73|7470.73|7473.46|7473.46|7477.73|7477.73|7468.3|7468.3|0
1591859700000|2020-06-11 07:15:00|7228.83|7228.83|7228.98|7228.98|7245.52|7245.52|7228.83|7228.83|0
1591860000000|2020-06-11 07:20:00|7229.71|7229.71|7235.97|7235.97|7240.99|7240.99|7220.75|7220.75|0
1591860300000|2020-06-11 07:25:00|7236.92|7236.92|7248.75|7248.75|7248.91|7248.91|7236.62|7236.62|0
1591860600000|2020-06-11 07:30:00|7247.8|7247.8|7265.02|7265.02|7268.47|7268.47|7245.14|7245.14|0
1591860900000|2020-06-11 07:35:00|7265.97|7265.97|7272.43|7272.43|7274.24|7274.24|7263.01|7263.01|0
1591861200000|2020-06-11 07:40:00|7271.95|7271.95|7262.77|7262.77|7272.67|7272.67|7259.84|7259.84|0
1591861500000|2020-06-11 07:45:00|7262.47|7262.47|7246.34|7246.34|7264.62|7264.62|7246.34|7246.34|0
1591861800000|2020-06-11 07:50:00|7246.03|7246.03|7253.48|7253.48|7253.72|7253.72|7237.28|7237.28|0
1591862100000|2020-06-11 07:55:00|7253.83|7253.83|7252.83|7252.83|7259.08|7259.08|7251.91|7251.91|0
1591862400000|2020-06-11 08:00:00|7253.29|7253.29|7257.73|7257.73|7259.52|7259.52|7249.04|7249.04|0
1591862700000|2020-06-11 08:05:00|7258.28|7258.28|7270.02|7270.02|7274.93|7274.93|7256.26|7256.26|0
1591863000000|2020-06-11 08:10:00|7269.64|7269.64|7272.29|7272.29|7275.46|7275.46|7267.45|7267.45|0
1591863300000|2020-06-11 08:15:00|7272.61|7272.61|7271.56|7271.56|7275.15|7275.15|7266.6|7266.6|0
1591863600000|2020-06-11 08:20:00|7271.93|7271.93|7274.27|7274.27|7278.39|7278.39|7270.49|7270.49|0
1591863900000|2020-06-11 08:25:00|7273.78|7273.78|7279.18|7279.18|7281.03|7281.03|7273.54|7273.54|0
1591864200000|2020-06-11 08:30:00|7279.42|7279.42|7287.94|7287.94|7288.51|7288.51|7276.76|7276.76|0
1591864500000|2020-06-11 08:35:00|7288.43|7288.43|7285.39|7285.39|7296.76|7296.76|7285.15|7285.15|0
1591864800000|2020-06-11 08:40:00|7283.49|7283.49|7278.7|7278.7|7284.46|7284.46|7275.89|7275.89|0
1591865100000|2020-06-11 08:45:00|7279.31|7279.31|7268.01|7268.01|7281.48|7281.48|7267.89|7267.89|0
1591865400000|2020-06-11 08:50:00|7267.71|7267.71|7266.22|7266.22|7275.43|7275.43|7266.22|7266.22|0
1591865700000|2020-06-11 08:55:00|7265.27|7265.27|7274.21|7274.21|7276.04|7276.04|7262.45|7262.45|0
1591866000000|2020-06-11 09:00:00|7273.99|7273.99|7286.11|7286.11|7286.11|7286.11|7270.35|7270.35|0
1591866300000|2020-06-11 09:05:00|7286.01|7286.01|7286.59|7286.59|7299.35|7299.35|7284.95|7284.95|0
1591866600000|2020-06-11 09:10:00|7287.05|7287.05|7290.42|7290.42|7293.63|7293.63|7284.94|7284.94|0
1591866900000|2020-06-11 09:15:00|7290.58|7290.58|7303.38|7303.38|7304.33|7304.33|7290.09|7290.09|0
1591867200000|2020-06-11 09:20:00|7303.22|7303.22|7289.96|7289.96|7307.2|7307.2|7289.89|7289.89|0
1591867500000|2020-06-11 09:25:00|7290.57|7290.57|7285.35|7285.35|7293.64|7293.64|7285.03|7285.03|0
1591867800000|2020-06-11 09:30:00|7285.65|7285.65|7292.72|7292.72|7294.87|7294.87|7283.91|7283.91|0
1591868100000|2020-06-11 09:35:00|7292.9|7292.9|7290.32|7290.32|7295.62|7295.62|7289.46|7289.46|0
1591868400000|2020-06-11 09:40:00|7290.63|7290.63|7298.64|7298.64|7300.06|7300.06|7290.63|7290.63|0
1591868700000|2020-06-11 09:45:00|7298.45|7298.45|7294.36|7294.36|7298.45|7298.45|7294.36|7294.36|0
1591869000000|2020-06-11 09:50:00|7294.54|7294.54|7301.33|7301.33|7302.4|7302.4|7294.54|7294.54|0
1591869300000|2020-06-11 09:55:00|7301.18|7301.18|7319.13|7319.13|7319.13|7319.13|7301.02|7301.02|0
1591869600000|2020-06-11 10:00:00|7319.44|7319.44|7308.76|7308.76|7320.2|7320.2|7304.42|7304.42|0
1591869900000|2020-06-11 10:05:00|7308.61|7308.61|7303.74|7303.74|7316.35|7316.35|7303.28|7303.28|0
1591870200000|2020-06-11 10:10:00|7303.92|7303.92|7298.4|7298.4|7303.92|7303.92|7294.89|7294.89|0
1591870500000|2020-06-11 10:15:00|7298.71|7298.71|7294.31|7294.31|7299.94|7299.94|7293.73|7293.73|0
1591870800000|2020-06-11 10:20:00|7294.61|7294.61|7305.62|7305.62|7305.62|7305.62|7294.61|7294.61|0
1591871100000|2020-06-11 10:25:00|7304.67|7304.67|7303.99|7303.99|7309.02|7309.02|7301.82|7301.82|0
1591871400000|2020-06-11 10:30:00|7304.14|7304.14|7298.84|7298.84|7306.89|7306.89|7297.76|7297.76|0
1591871700000|2020-06-11 10:35:00|7299.79|7299.79|7297.34|7297.34|7302.23|7302.23|7293.59|7293.59|0
1591872000000|2020-06-11 10:40:00|7297.64|7297.64|7295.16|7295.16|7298.06|7298.06|7294.45|7294.45|0
1591872300000|2020-06-11 10:45:00|7295.31|7295.31|7299.53|7299.53|7301.94|7301.94|7293.43|7293.43|0
1591872600000|2020-06-11 10:50:00|7299.76|7299.76|7300.25|7300.25|7303.03|7303.03|7299.67|7299.67|0
1591872900000|2020-06-11 10:55:00|7300.71|7300.71|7295.27|7295.27|7301.1|7301.1|7293.68|7293.68|0
1591873200000|2020-06-11 11:00:00|7293.98|7293.98|7294.49|7294.49|7299.67|7299.67|7292.96|7292.96|0
1591873500000|2020-06-11 11:05:00|7294.31|7294.31|7287.01|7287.01|7296.07|7296.07|7286.48|7286.48|0
1591873800000|2020-06-11 11:10:00|7287.11|7287.11|7282.83|7282.83|7288.71|7288.71|7282.83|7282.83|0
1591874100000|2020-06-11 11:15:00|7282.52|7282.52|7263.66|7263.66|7282.52|7282.52|7263.66|7263.66|0
1591874400000|2020-06-11 11:20:00|7263.05|7263.05|7267.42|7267.42|7270.05|7270.05|7259.79|7259.79|0
1591874700000|2020-06-11 11:25:00|7267.66|7267.66|7271.11|7271.11|7272.44|7272.44|7266.81|7266.81|0
1591875000000|2020-06-11 11:30:00|7270.96|7270.96|7273.46|7273.46|7274.26|7274.26|7268.02|7268.02|0
1591875300000|2020-06-11 11:35:00|7271.56|7271.56|7270.43|7270.43|7273.22|7273.22|7270.43|7270.43|0
1591875600000|2020-06-11 11:40:00|7270.73|7270.73|7270.56|7270.56|7273.34|7273.34|7268.34|7268.34|0
1591875900000|2020-06-11 11:45:00|7270.25|7270.25|7261.62|7261.62|7270.74|7270.74|7261.44|7261.44|0
1591876200000|2020-06-11 11:50:00|7260.92|7260.92|7248.25|7248.25|7260.92|7260.92|7247.42|7247.42|0
1591876500000|2020-06-11 11:55:00|7248.46|7248.46|7250.75|7250.75|7258.32|7258.32|7247.09|7247.09|0
1591876800000|2020-06-11 12:00:00|7250.45|7250.45|7249.64|7249.64|7258.07|7258.07|7246.51|7246.51|0
1591877100000|2020-06-11 12:05:00|7249.95|7249.95|7265.7|7265.7|7265.77|7265.77|7249.87|7249.87|0
1591877400000|2020-06-11 12:10:00|7265.21|7265.21|7254.32|7254.32|7265.21|7265.21|7251.4|7251.4|0
1591877700000|2020-06-11 12:15:00|7254.58|7254.58|7249.01|7249.01|7254.96|7254.96|7249.01|7249.01|0
1591878000000|2020-06-11 12:20:00|7248.56|7248.56|7245.86|7245.86|7252.5|7252.5|7242.04|7242.04|0
1591878300000|2020-06-11 12:25:00|7246.01|7246.01|7253.71|7253.71|7254.74|7254.74|7246.01|7246.01|0
1591878600000|2020-06-11 12:30:00|7251.81|7251.81|7234.43|7234.43|7251.81|7251.81|7230.07|7230.07|0
1591878900000|2020-06-11 12:35:00|7233.7|7233.7|7230.67|7230.67|7233.7|7233.7|7227.96|7227.96|0
1591879200000|2020-06-11 12:40:00|7230.85|7230.85|7238.99|7238.99|7241.49|7241.49|7230.55|7230.55|0
1591879500000|2020-06-11 12:45:00|7238.75|7238.75|7238.67|7238.67|7244.65|7244.65|7238.45|7238.45|0
1591879800000|2020-06-11 12:50:00|7238.29|7238.29|7230.52|7230.52|7238.94|7238.94|7230.33|7230.33|0
1591880100000|2020-06-11 12:55:00|7230.7|7230.7|7220.43|7220.43|7232.78|7232.78|7220.28|7220.28|0
1591880400000|2020-06-11 13:00:00|7219.19|7219.19|7204.51|7204.51|7222.55|7222.55|7203.55|7203.55|0
1591880700000|2020-06-11 13:05:00|7204.66|7204.66|7211.29|7211.29|7213.06|7213.06|7204.51|7204.51|0
1591881000000|2020-06-11 13:10:00|7211.59|7211.59|7208.24|7208.24|7216.84|7216.84|7202.89|7202.89|0
1591881300000|2020-06-11 13:15:00|7208.55|7208.55|7216.68|7216.68|7219.86|7219.86|7208.55|7208.55|0
1591881600000|2020-06-11 13:20:00|7216.98|7216.98|7224.39|7224.39|7225.17|7225.17|7216.35|7216.35|0
1591881900000|2020-06-11 13:25:00|7224.71|7224.71|7219.23|7219.23|7227.17|7227.17|7217.9|7217.9|0
1591882200000|2020-06-11 13:30:00|7219.08|7219.08|7219.03|7219.03|7223.31|7223.31|7208.36|7208.36|0
1591882500000|2020-06-11 13:35:00|7218.08|7218.08|7196.41|7196.41|7219.62|7219.62|7195.44|7195.44|0
1591882800000|2020-06-11 13:40:00|7196.64|7196.64|7223.16|7223.16|7223.32|7223.32|7193.12|7193.12|0
1591883100000|2020-06-11 13:45:00|7223.33|7223.33|7238.54|7238.54|7246.93|7246.93|7223.33|7223.33|0
1591883400000|2020-06-11 13:50:00|7238.36|7238.36|7240.71|7240.71|7245.45|7245.45|7235.42|7235.42|0
1591883700000|2020-06-11 13:55:00|7240.47|7240.47|7242.89|7242.89|7243.32|7243.32|7237.55|7237.55|0
1591884000000|2020-06-11 14:00:00|7243.84|7243.84|7224.62|7224.62|7247.8|7247.8|7218.24|7218.24|0
1591884300000|2020-06-11 14:05:00|7224.47|7224.47|7229.18|7229.18|7234.68|7234.68|7224.47|7224.47|0
1591884600000|2020-06-11 14:10:00|7228.72|7228.72|7227|7227|7234.44|7234.44|7225.67|7225.67|0
1591884900000|2020-06-11 14:15:00|7226.39|7226.39|7223.64|7223.64|7232.21|7232.21|7223.27|7223.27|0
1591885200000|2020-06-11 14:20:00|7223.82|7223.82|7221.5|7221.5|7228.06|7228.06|7220.42|7220.42|0
1591885500000|2020-06-11 14:25:00|7220.55|7220.55|7209.51|7209.51|7220.55|7220.55|7208.27|7208.27|0
1591885800000|2020-06-11 14:30:00|7209.27|7209.27|7220.09|7220.09|7221.93|7221.93|7209.27|7209.27|0
1591886100000|2020-06-11 14:35:00|7219.87|7219.87|7216.41|7216.41|7221.73|7221.73|7212.48|7212.48|0
1591886400000|2020-06-11 14:40:00|7216.71|7216.71|7207.51|7207.51|7223.32|7223.32|7207.51|7207.51|0
1591886700000|2020-06-11 14:45:00|7207.64|7207.64|7205.12|7205.12|7210.9|7210.9|7201.6|7201.6|0
1591887000000|2020-06-11 14:50:00|7205.02|7205.02|7198.83|7198.83|7205.41|7205.41|7194.86|7194.86|0
1591887300000|2020-06-11 14:55:00|7198.68|7198.68|7184.53|7184.53|7199.07|7199.07|7184.48|7184.48|0
1591887600000|2020-06-11 15:00:00|7184.99|7184.99|7197.65|7197.65|7197.65|7197.65|7183.03|7183.03|0
1591887900000|2020-06-11 15:05:00|7197.81|7197.81|7191.53|7191.53|7206.23|7206.23|7188.97|7188.97|0
1591888200000|2020-06-11 15:10:00|7191.45|7191.45|7186.06|7186.06|7196.46|7196.46|7184.91|7184.91|0
1591888500000|2020-06-11 15:15:00|7185.78|7185.78|7200.13|7200.13|7201.11|7201.11|7185.78|7185.78|0
1591888800000|2020-06-11 15:20:00|7200.45|7200.45|7183.09|7183.09|7200.69|7200.69|7183.09|7183.09|0
1591889100000|2020-06-11 15:25:00|7183.01|7183.01|7186.38|7186.38|7186.38|7186.38|7179.59|7179.59|0
1591946100000|2020-06-12 07:15:00|7193.25|7193.25|7229.21|7229.21|7229.21|7229.21|7190.48|7190.48|0
1591946400000|2020-06-12 07:20:00|7230.16|7230.16|7236.46|7236.46|7242.49|7242.49|7225.43|7225.43|0
1591946700000|2020-06-12 07:25:00|7236.15|7236.15|7232.92|7232.92|7244.74|7244.74|7229.43|7229.43|0
1591947000000|2020-06-12 07:30:00|7234.73|7234.73|7218.57|7218.57|7248.5|7248.5|7218.57|7218.57|0
1591947300000|2020-06-12 07:35:00|7218.1|7218.1|7190.39|7190.39|7220.77|7220.77|7179.64|7179.64|0
1591947600000|2020-06-12 07:40:00|7190.16|7190.16|7197.27|7197.27|7206.01|7206.01|7188.73|7188.73|0
1591947900000|2020-06-12 07:45:00|7196.78|7196.78|7225.63|7225.63|7225.63|7225.63|7191.54|7191.54|0
1591948200000|2020-06-12 07:50:00|7224.68|7224.68|7226.49|7226.49|7228.97|7228.97|7215.62|7215.62|0
1591948500000|2020-06-12 07:55:00|7224.59|7224.59|7240.67|7240.67|7248.29|7248.29|7224.59|7224.59|0
1591948800000|2020-06-12 08:00:00|7240.82|7240.82|7262.74|7262.74|7262.74|7262.74|7239.78|7239.78|0
1591949100000|2020-06-12 08:05:00|7262.13|7262.13|7276.41|7276.41|7283.69|7283.69|7262.13|7262.13|0
1591949400000|2020-06-12 08:10:00|7276.57|7276.57|7269.1|7269.1|7280.75|7280.75|7269.1|7269.1|0
1591949700000|2020-06-12 08:15:00|7268.15|7268.15|7286.9|7286.9|7287.39|7287.39|7267.67|7267.67|0
1591950000000|2020-06-12 08:20:00|7287.06|7287.06|7292.58|7292.58|7295.28|7295.28|7286.9|7286.9|0
1591950300000|2020-06-12 08:25:00|7293.53|7293.53|7300.37|7300.37|7305.08|7305.08|7293.18|7293.18|0
1591950600000|2020-06-12 08:30:00|7299.84|7299.84|7302.73|7302.73|7302.73|7302.73|7296.18|7296.18|0
1591950900000|2020-06-12 08:35:00|7304.63|7304.63|7313.34|7313.34|7313.52|7313.52|7304.63|7304.63|0
1591951200000|2020-06-12 08:40:00|7313.5|7313.5|7322.35|7322.35|7326.08|7326.08|7312.74|7312.74|0
1591951500000|2020-06-12 08:45:00|7322.04|7322.04|7342.64|7342.64|7345.58|7345.58|7322.04|7322.04|0
1591951800000|2020-06-12 08:50:00|7342.03|7342.03|7323.31|7323.31|7346.55|7346.55|7323.31|7323.31|0
1591952100000|2020-06-12 08:55:00|7323.41|7323.41|7334.67|7334.67|7340.03|7340.03|7323.37|7323.37|0
1591952400000|2020-06-12 09:00:00|7333.72|7333.72|7330.79|7330.79|7337.66|7337.66|7327.5|7327.5|0
1591952700000|2020-06-12 09:05:00|7330.97|7330.97|7337.37|7337.37|7340.66|7340.66|7330.97|7330.97|0
1591953000000|2020-06-12 09:10:00|7337.19|7337.19|7329.32|7329.32|7337.65|7337.65|7328.53|7328.53|0
1591953300000|2020-06-12 09:15:00|7329.22|7329.22|7343.58|7343.58|7344.24|7344.24|7329.22|7329.22|0
1591953600000|2020-06-12 09:20:00|7343.39|7343.39|7345.66|7345.66|7354.44|7354.44|7343.39|7343.39|0
1591953900000|2020-06-12 09:25:00|7346.61|7346.61|7347.51|7347.51|7350.21|7350.21|7343.05|7343.05|0
1591954200000|2020-06-12 09:30:00|7347.16|7347.16|7337.49|7337.49|7350.44|7350.44|7334.95|7334.95|0
1591954500000|2020-06-12 09:35:00|7337.33|7337.33|7333.34|7333.34|7344.86|7344.86|7330.66|7330.66|0
1591954800000|2020-06-12 09:40:00|7332.39|7332.39|7336.51|7336.51|7337.1|7337.1|7331.05|7331.05|0
1591955100000|2020-06-12 09:45:00|7336.61|7336.61|7345.44|7345.44|7345.44|7345.44|7332.26|7332.26|0
1591955400000|2020-06-12 09:50:00|7345.29|7345.29|7341.11|7341.11|7347.3|7347.3|7340.65|7340.65|0
1591955700000|2020-06-12 09:55:00|7341.53|7341.53|7340.72|7340.72|7343.95|7343.95|7337.87|7337.87|0
1591956000000|2020-06-12 10:00:00|7341.33|7341.33|7353.36|7353.36|7355.66|7355.66|7337.5|7337.5|0
1591956300000|2020-06-12 10:05:00|7353.52|7353.52|7347.95|7347.95|7360.95|7360.95|7347.95|7347.95|0
1591956600000|2020-06-12 10:10:00|7348.17|7348.17|7354.73|7354.73|7355.46|7355.46|7348.17|7348.17|0
1591956900000|2020-06-12 10:15:00|7354.38|7354.38|7350.56|7350.56|7359.01|7359.01|7350.56|7350.56|0
1591957200000|2020-06-12 10:20:00|7351.03|7351.03|7344.86|7344.86|7351.55|7351.55|7344.86|7344.86|0
1591957500000|2020-06-12 10:25:00|7344.71|7344.71|7336.53|7336.53|7344.86|7344.86|7335.05|7335.05|0
1591957800000|2020-06-12 10:30:00|7336.71|7336.71|7323.21|7323.21|7338.04|7338.04|7321.83|7321.83|0
1591958100000|2020-06-12 10:35:00|7323.37|7323.37|7320.96|7320.96|7325.93|7325.93|7319.34|7319.34|0
1591958400000|2020-06-12 10:40:00|7320.47|7320.47|7311.98|7311.98|7323.24|7323.24|7311.98|7311.98|0
1591958700000|2020-06-12 10:45:00|7311.8|7311.8|7306.16|7306.16|7311.8|7311.8|7301.24|7301.24|0
1591959000000|2020-06-12 10:50:00|7306|7306|7302.45|7302.45|7306|7306|7302.29|7302.29|0
1591959300000|2020-06-12 10:55:00|7302.2|7302.2|7302.63|7302.63|7307.73|7307.73|7300.02|7300.02|0
1591959600000|2020-06-12 11:00:00|7300.69|7300.69|7311.12|7311.12|7312.97|7312.97|7300.69|7300.69|0
1591959900000|2020-06-12 11:05:00|7311.55|7311.55|7321.39|7321.39|7322.33|7322.33|7311.55|7311.55|0
1591960200000|2020-06-12 11:10:00|7321.7|7321.7|7324.88|7324.88|7327.71|7327.71|7320.81|7320.81|0
1591960500000|2020-06-12 11:15:00|7324.99|7324.99|7322.88|7322.88|7328.98|7328.98|7322.68|7322.68|0
1591960800000|2020-06-12 11:20:00|7323.04|7323.04|7319.03|7319.03|7323.04|7323.04|7316.54|7316.54|0
1591961100000|2020-06-12 11:25:00|7319.78|7319.78|7327.36|7327.36|7330.97|7330.97|7318.32|7318.32|0
1591961400000|2020-06-12 11:30:00|7326.41|7326.41|7320.81|7320.81|7326.41|7326.41|7320.42|7320.42|0
1591961700000|2020-06-12 11:35:00|7320.41|7320.41|7314.21|7314.21|7323.15|7323.15|7313.84|7313.84|0
1591962000000|2020-06-12 11:40:00|7314.06|7314.06|7321.6|7321.6|7325.74|7325.74|7313.85|7313.85|0
1591962300000|2020-06-12 11:45:00|7321.75|7321.75|7311.49|7311.49|7323.4|7323.4|7310.77|7310.77|0
1591962600000|2020-06-12 11:50:00|7311.25|7311.25|7319.03|7319.03|7322.57|7322.57|7310.77|7310.77|0
1591962900000|2020-06-12 11:55:00|7318.87|7318.87|7315.93|7315.93|7322.34|7322.34|7312.56|7312.56|0
1591963200000|2020-06-12 12:00:00|7316.17|7316.17|7311.88|7311.88|7316.17|7316.17|7299.91|7299.91|0
1591963500000|2020-06-12 12:05:00|7312.04|7312.04|7301.12|7301.12|7315.09|7315.09|7300.13|7300.13|0
1591963800000|2020-06-12 12:10:00|7298.31|7298.31|7293.17|7293.17|7302.36|7302.36|7293.17|7293.17|0
1591964100000|2020-06-12 12:15:00|7293.07|7293.07|7296.66|7296.66|7296.76|7296.76|7289.87|7289.87|0
1591964400000|2020-06-12 12:20:00|7296.9|7296.9|7301.99|7301.99|7302.19|7302.19|7295.68|7295.68|0
1591964700000|2020-06-12 12:25:00|7303.04|7303.04|7309.1|7309.1|7309.1|7309.1|7302.12|7302.12|0
1591965000000|2020-06-12 12:30:00|7309.27|7309.27|7313.54|7313.54|7313.54|7313.54|7308.91|7308.91|0
1591965300000|2020-06-12 12:35:00|7313.32|7313.32|7331.46|7331.46|7331.46|7331.46|7313.32|7313.32|0
1591965600000|2020-06-12 12:40:00|7331.62|7331.62|7337.85|7337.85|7339.21|7339.21|7331.32|7331.32|0
1591965900000|2020-06-12 12:45:00|7336.9|7336.9|7333.72|7333.72|7340.12|7340.12|7331.49|7331.49|0
1591966200000|2020-06-12 12:50:00|7333.4|7333.4|7329.01|7329.01|7333.4|7333.4|7324.43|7324.43|0
1591966500000|2020-06-12 12:55:00|7329.5|7329.5|7331.47|7331.47|7331.92|7331.92|7324.75|7324.75|0
1591966800000|2020-06-12 13:00:00|7331.54|7331.54|7333.97|7333.97|7333.97|7333.97|7329.82|7329.82|0
1591967100000|2020-06-12 13:05:00|7334.12|7334.12|7341.52|7341.52|7346.74|7346.74|7334.12|7334.12|0
1591967400000|2020-06-12 13:10:00|7341.71|7341.71|7354.36|7354.36|7355.87|7355.87|7341.71|7341.71|0
1591967700000|2020-06-12 13:15:00|7356.26|7356.26|7351.01|7351.01|7358.01|7358.01|7351.01|7351.01|0
1591968000000|2020-06-12 13:20:00|7351.22|7351.22|7358.74|7358.74|7358.74|7358.74|7350.21|7350.21|0
1591968300000|2020-06-12 13:25:00|7358.85|7358.85|7360.65|7360.65|7362.83|7362.83|7358.06|7358.06|0
1591968600000|2020-06-12 13:30:00|7361.14|7361.14|7360.13|7360.13|7369.58|7369.58|7348.09|7348.09|0
1591968900000|2020-06-12 13:35:00|7359.82|7359.82|7364.73|7364.73|7364.78|7364.78|7355|7355|0
1591969200000|2020-06-12 13:40:00|7364.91|7364.91|7365.72|7365.72|7378.39|7378.39|7364.91|7364.91|0
1591969500000|2020-06-12 13:45:00|7365.41|7365.41|7362.1|7362.1|7371.93|7371.93|7361.15|7361.15|0
1591969800000|2020-06-12 13:50:00|7361.19|7361.19|7353.27|7353.27|7362.18|7362.18|7353.27|7353.27|0
1591970100000|2020-06-12 13:55:00|7353.12|7353.12|7357.59|7357.59|7358.43|7358.43|7351.2|7351.2|0
1591970400000|2020-06-12 14:00:00|7358.12|7358.12|7356.69|7356.69|7367.92|7367.92|7356.69|7356.69|0
1591970700000|2020-06-12 14:05:00|7356.53|7356.53|7352.94|7352.94|7360.75|7360.75|7349.29|7349.29|0
1591971000000|2020-06-12 14:10:00|7353.1|7353.1|7336.1|7336.1|7359.04|7359.04|7336.1|7336.1|0
1591971300000|2020-06-12 14:15:00|7336.34|7336.34|7320.83|7320.83|7338.42|7338.42|7320.83|7320.83|0
1591971600000|2020-06-12 14:20:00|7320.98|7320.98|7331.7|7331.7|7337.1|7337.1|7319.53|7319.53|0
1591971900000|2020-06-12 14:25:00|7331.34|7331.34|7318.39|7318.39|7334.23|7334.23|7318.39|7318.39|0
1591972200000|2020-06-12 14:30:00|7317.42|7317.42|7302.65|7302.65|7317.42|7317.42|7302.65|7302.65|0
1591972500000|2020-06-12 14:35:00|7302.29|7302.29|7283.8|7283.8|7305.56|7305.56|7283.22|7283.22|0
1591972800000|2020-06-12 14:40:00|7283.87|7283.87|7296.83|7296.83|7300.38|7300.38|7283.87|7283.87|0
1591973100000|2020-06-12 14:45:00|7296.68|7296.68|7294.5|7294.5|7305.28|7305.28|7291.25|7291.25|0
1591973400000|2020-06-12 14:50:00|7294.75|7294.75|7273.03|7273.03|7294.75|7294.75|7270.88|7270.88|0
1591973700000|2020-06-12 14:55:00|7272.88|7272.88|7265.71|7265.71|7280.8|7280.8|7265.04|7265.04|0
1591974000000|2020-06-12 15:00:00|7265.22|7265.22|7245.73|7245.73|7271.21|7271.21|7244.77|7244.77|0
1591974300000|2020-06-12 15:05:00|7245.58|7245.58|7256.99|7256.99|7259.02|7259.02|7243.39|7243.39|0
1591974600000|2020-06-12 15:10:00|7256.83|7256.83|7234.1|7234.1|7257.94|7257.94|7234.1|7234.1|0
1591974900000|2020-06-12 15:15:00|7234.55|7234.55|7217.01|7217.01|7242.88|7242.88|7217.01|7217.01|0
1591975200000|2020-06-12 15:20:00|7216.41|7216.41|7218.06|7218.06|7234.03|7234.03|7215.8|7215.8|0
1591975500000|2020-06-12 15:25:00|7218.96|7218.96|7238.47|7238.47|7247.59|7247.59|7218.96|7218.96|0
1592205300000|2020-06-15 07:15:00|7103.56|7103.56|7098.52|7098.52|7104.19|7104.19|7085.39|7085.39|0
1592205600000|2020-06-15 07:20:00|7098.6|7098.6|7109.15|7109.15|7109.15|7109.15|7093.88|7093.88|0
1592205900000|2020-06-15 07:25:00|7108.68|7108.68|7084.78|7084.78|7108.68|7108.68|7083.85|7083.85|0
1592206200000|2020-06-15 07:30:00|7084.54|7084.54|7067.35|7067.35|7084.69|7084.69|7066.73|7066.73|0
1592206500000|2020-06-15 07:35:00|7067.67|7067.67|7090.11|7090.11|7091.48|7091.48|7066.14|7066.14|0
1592206800000|2020-06-15 07:40:00|7089.83|7089.83|7103.07|7103.07|7105.49|7105.49|7089.58|7089.58|0
1592207100000|2020-06-15 07:45:00|7103.25|7103.25|7091.82|7091.82|7105.59|7105.59|7088.93|7088.93|0
1592207400000|2020-06-15 07:50:00|7093.72|7093.72|7094.59|7094.59|7100.39|7100.39|7090.78|7090.78|0
1592207700000|2020-06-15 07:55:00|7094.35|7094.35|7095.13|7095.13|7098.67|7098.67|7094.35|7094.35|0
1592208000000|2020-06-15 08:00:00|7096.19|7096.19|7098.23|7098.23|7101.82|7101.82|7094.77|7094.77|0
1592208300000|2020-06-15 08:05:00|7098.47|7098.47|7100.92|7100.92|7102.65|7102.65|7093.2|7093.2|0
1592208600000|2020-06-15 08:10:00|7100.68|7100.68|7114.15|7114.15|7114.15|7114.15|7092.07|7092.07|0
1592208900000|2020-06-15 08:15:00|7114.31|7114.31|7118.53|7118.53|7119.68|7119.68|7109.55|7109.55|0
1592209200000|2020-06-15 08:20:00|7119.28|7119.28|7123.03|7123.03|7123.52|7123.52|7116.2|7116.2|0
1592209500000|2020-06-15 08:25:00|7123.52|7123.52|7128.69|7128.69|7128.69|7128.69|7121.07|7121.07|0
1592209800000|2020-06-15 08:30:00|7129|7129|7142.19|7142.19|7142.19|7142.19|7129|7129|0
1592210100000|2020-06-15 08:35:00|7142.34|7142.34|7141.22|7141.22|7146.64|7146.64|7141.22|7141.22|0
1592210400000|2020-06-15 08:40:00|7141.46|7141.46|7152.46|7152.46|7152.46|7152.46|7141.02|7141.02|0
1592210700000|2020-06-15 08:45:00|7153.44|7153.44|7160.28|7160.28|7162.43|7162.43|7152.46|7152.46|0
1592211000000|2020-06-15 08:50:00|7159.33|7159.33|7173.26|7173.26|7173.44|7173.44|7158.25|7158.25|0
1592211300000|2020-06-15 08:55:00|7173.37|7173.37|7179.77|7179.77|7180.85|7180.85|7173.37|7173.37|0
1592211600000|2020-06-15 09:00:00|7179.64|7179.64|7163.04|7163.04|7180.35|7180.35|7163.04|7163.04|0
1592211900000|2020-06-15 09:05:00|7162.8|7162.8|7153.08|7153.08|7164.95|7164.95|7151.42|7151.42|0
1592212200000|2020-06-15 09:10:00|7153.25|7153.25|7161.6|7161.6|7161.6|7161.6|7150.27|7150.27|0
1592212500000|2020-06-15 09:15:00|7161.43|7161.43|7167.3|7167.3|7167.46|7167.46|7159.39|7159.39|0
1592212800000|2020-06-15 09:20:00|7167.43|7167.43|7179.37|7179.37|7179.37|7179.37|7164.24|7164.24|0
1592213100000|2020-06-15 09:25:00|7180.34|7180.34|7189.51|7189.51|7190.39|7190.39|7178.14|7178.14|0
1592213400000|2020-06-15 09:30:00|7189.44|7189.44|7181.08|7181.08|7192.18|7192.18|7177.78|7177.78|0
1592213700000|2020-06-15 09:35:00|7180.59|7180.59|7179.81|7179.81|7184.88|7184.88|7175.48|7175.48|0
1592214000000|2020-06-15 09:40:00|7180.3|7180.3|7182.21|7182.21|7183.16|7183.16|7176.78|7176.78|0
1592214300000|2020-06-15 09:45:00|7181.97|7181.97|7191.45|7191.45|7192.64|7192.64|7179.88|7179.88|0
1592214600000|2020-06-15 09:50:00|7191.69|7191.69|7204.2|7204.2|7206.89|7206.89|7191.69|7191.69|0
1592214900000|2020-06-15 09:55:00|7203.25|7203.25|7211.68|7211.68|7212.63|7212.63|7203.17|7203.17|0
1592215200000|2020-06-15 10:00:00|7210.32|7210.32|7217.94|7217.94|7217.94|7217.94|7207.43|7207.43|0
1592215500000|2020-06-15 10:05:00|7217.56|7217.56|7209.24|7209.24|7220.11|7220.11|7207.89|7207.89|0
1592215800000|2020-06-15 10:10:00|7210.08|7210.08|7224.98|7224.98|7225.32|7225.32|7209.36|7209.36|0
1592216100000|2020-06-15 10:15:00|7225.28|7225.28|7199.73|7199.73|7225.58|7225.58|7199.73|7199.73|0
1592216400000|2020-06-15 10:20:00|7200.22|7200.22|7200.34|7200.34|7203.78|7203.78|7198.52|7198.52|0
1592216700000|2020-06-15 10:25:00|7200.69|7200.69|7197.4|7197.4|7202.79|7202.79|7197.4|7197.4|0
1592217000000|2020-06-15 10:30:00|7197.24|7197.24|7185.07|7185.07|7197.73|7197.73|7184.76|7184.76|0
1592217300000|2020-06-15 10:35:00|7184.92|7184.92|7193.76|7193.76|7196.05|7196.05|7184.92|7184.92|0
1592217600000|2020-06-15 10:40:00|7193.93|7193.93|7204.36|7204.36|7205.45|7205.45|7192.98|7192.98|0
1592217900000|2020-06-15 10:45:00|7205.32|7205.32|7180.19|7180.19|7207.98|7207.98|7180.19|7180.19|0
1592218200000|2020-06-15 10:50:00|7179.95|7179.95|7183.08|7183.08|7190.76|7190.76|7179.71|7179.71|0
1592218500000|2020-06-15 10:55:00|7183.39|7183.39|7191.15|7191.15|7191.53|7191.53|7183.39|7183.39|0
1592218800000|2020-06-15 11:00:00|7190.76|7190.76|7185.54|7185.54|7191.98|7191.98|7183.01|7183.01|0
1592219100000|2020-06-15 11:05:00|7184.59|7184.59|7191.5|7191.5|7192.45|7192.45|7184.59|7184.59|0
1592219400000|2020-06-15 11:10:00|7191.7|7191.7|7184.99|7184.99|7191.7|7191.7|7182.85|7182.85|0
1592219700000|2020-06-15 11:15:00|7185.95|7185.95|7184.03|7184.03|7185.95|7185.95|7179.82|7179.82|0
1592220000000|2020-06-15 11:20:00|7184.42|7184.42|7187.76|7187.76|7188.57|7188.57|7184.17|7184.17|0
1592220300000|2020-06-15 11:25:00|7188|7188|7185.64|7185.64|7197.25|7197.25|7184.83|7184.83|0
1592220600000|2020-06-15 11:30:00|7185.18|7185.18|7187.44|7187.44|7187.44|7187.44|7182.9|7182.9|0
1592220900000|2020-06-15 11:35:00|7186.48|7186.48|7195.8|7195.8|7197.5|7197.5|7186.07|7186.07|0
1592221200000|2020-06-15 11:40:00|7195.4|7195.4|7202.14|7202.14|7204.39|7204.39|7194.95|7194.95|0
1592221500000|2020-06-15 11:45:00|7201.96|7201.96|7213.25|7213.25|7217.53|7217.53|7201.96|7201.96|0
1592221800000|2020-06-15 11:50:00|7213.01|7213.01|7217.5|7217.5|7219.97|7219.97|7211.76|7211.76|0
1592222100000|2020-06-15 11:55:00|7217.35|7217.35|7204.22|7204.22|7218.08|7218.08|7200.08|7200.08|0
1592222400000|2020-06-15 12:00:00|7204.54|7204.54|7190.7|7190.7|7204.78|7204.78|7190.4|7190.4|0
1592222700000|2020-06-15 12:05:00|7190.3|7190.3|7197.32|7197.32|7199.59|7199.59|7190.3|7190.3|0
1592223000000|2020-06-15 12:10:00|7197.57|7197.57|7192.82|7192.82|7202.11|7202.11|7191.8|7191.8|0
1592223300000|2020-06-15 12:15:00|7193.13|7193.13|7202.59|7202.59|7202.59|7202.59|7192.63|7192.63|0
1592223600000|2020-06-15 12:20:00|7202.83|7202.83|7197.62|7197.62|7206.46|7206.46|7194|7194|0
1592223900000|2020-06-15 12:25:00|7197.86|7197.86|7209.01|7209.01|7209.11|7209.11|7196.94|7196.94|0
1592224200000|2020-06-15 12:30:00|7209.49|7209.49|7206.91|7206.91|7213.44|7213.44|7205.49|7205.49|0
1592224500000|2020-06-15 12:35:00|7206.99|7206.99|7221.38|7221.38|7221.54|7221.54|7206.99|7206.99|0
1592224800000|2020-06-15 12:40:00|7221.22|7221.22|7214.9|7214.9|7224.04|7224.04|7212.54|7212.54|0
1592225100000|2020-06-15 12:45:00|7215.85|7215.85|7223.55|7223.55|7224.88|7224.88|7215.85|7215.85|0
1592225400000|2020-06-15 12:50:00|7222.6|7222.6|7220.1|7220.1|7226.08|7226.08|7218.56|7218.56|0
1592225700000|2020-06-15 12:55:00|7220.4|7220.4|7222.52|7222.52|7227.32|7227.32|7220.4|7220.4|0
1592226000000|2020-06-15 13:00:00|7222.71|7222.71|7234.2|7234.2|7235.84|7235.84|7222.39|7222.39|0
1592226300000|2020-06-15 13:05:00|7233.95|7233.95|7219.61|7219.61|7233.95|7233.95|7219.61|7219.61|0
1592226600000|2020-06-15 13:10:00|7219.85|7219.85|7211|7211|7220.1|7220.1|7207.97|7207.97|0
1592226900000|2020-06-15 13:15:00|7210.01|7210.01|7203.3|7203.3|7210.21|7210.21|7199.36|7199.36|0
1592227200000|2020-06-15 13:20:00|7203.46|7203.46|7205.15|7205.15|7206.33|7206.33|7202.54|7202.54|0
1592227500000|2020-06-15 13:25:00|7206.1|7206.1|7201.85|7201.85|7213.25|7213.25|7199.14|7199.14|0
1592227800000|2020-06-15 13:30:00|7201.38|7201.38|7180.1|7180.1|7201.38|7201.38|7178.92|7178.92|0
1592228100000|2020-06-15 13:35:00|7180.71|7180.71|7195.98|7195.98|7200.49|7200.49|7178.31|7178.31|0
1592228400000|2020-06-15 13:40:00|7195.07|7195.07|7199.64|7199.64|7202.69|7202.69|7193.23|7193.23|0
1592228700000|2020-06-15 13:45:00|7199.87|7199.87|7199.54|7199.54|7203.87|7203.87|7189.97|7189.97|0
1592229000000|2020-06-15 13:50:00|7198.43|7198.43|7205.78|7205.78|7208.72|7208.72|7196.86|7196.86|0
1592229300000|2020-06-15 13:55:00|7206.03|7206.03|7205.17|7205.17|7209.34|7209.34|7204.41|7204.41|0
1592229600000|2020-06-15 14:00:00|7205.24|7205.24|7217.65|7217.65|7220.01|7220.01|7199.75|7199.75|0
1592229900000|2020-06-15 14:05:00|7218.6|7218.6|7227.82|7227.82|7229.36|7229.36|7218.6|7218.6|0
1592230200000|2020-06-15 14:10:00|7228.13|7228.13|7235.95|7235.95|7242.02|7242.02|7226|7226|0
1592230500000|2020-06-15 14:15:00|7235.63|7235.63|7249.41|7249.41|7254.33|7254.33|7233.14|7233.14|0
1592230800000|2020-06-15 14:20:00|7248.68|7248.68|7237.86|7237.86|7249.41|7249.41|7233.52|7233.52|0
1592231100000|2020-06-15 14:25:00|7237.41|7237.41|7225.41|7225.41|7240.61|7240.61|7223.23|7223.23|0
1592231400000|2020-06-15 14:30:00|7225.11|7225.11|7239.37|7239.37|7239.37|7239.37|7220.01|7220.01|0
1592231700000|2020-06-15 14:35:00|7239.22|7239.22|7236.41|7236.41|7248.84|7248.84|7231.68|7231.68|0
1592232000000|2020-06-15 14:40:00|7235.46|7235.46|7227.63|7227.63|7235.53|7235.53|7225.61|7225.61|0
1592232300000|2020-06-15 14:45:00|7227.95|7227.95|7242.05|7242.05|7250.25|7250.25|7227.95|7227.95|0
1592232600000|2020-06-15 14:50:00|7241.56|7241.56|7246.02|7246.02|7247.29|7247.29|7234.08|7234.08|0
1592232900000|2020-06-15 14:55:00|7245.06|7245.06|7247.22|7247.22|7249.39|7249.39|7241.17|7241.17|0
1592233200000|2020-06-15 15:00:00|7247.46|7247.46|7267.57|7267.57|7269.75|7269.75|7247.46|7247.46|0
1592233500000|2020-06-15 15:05:00|7267.42|7267.42|7267.63|7267.63|7268.19|7268.19|7262.95|7262.95|0
1592233800000|2020-06-15 15:10:00|7267.71|7267.71|7275.1|7275.1|7275.1|7275.1|7261.44|7261.44|0
1592234100000|2020-06-15 15:15:00|7275.3|7275.3|7261.55|7261.55|7275.3|7275.3|7259.1|7259.1|0
1592234400000|2020-06-15 15:20:00|7261.8|7261.8|7263.51|7263.51|7264.32|7264.32|7251.8|7251.8|0
1592234700000|2020-06-15 15:25:00|7263.36|7263.36|7248.66|7248.66|7263.86|7263.86|7243.23|7243.23|0
1592291700000|2020-06-16 07:15:00|7424.28|7424.28|7413.79|7413.79|7424.51|7424.51|7408.82|7408.82|0
1592292000000|2020-06-16 07:20:00|7411.91|7411.91|7415.39|7415.39|7422.05|7422.05|7408.04|7408.04|0
1592292300000|2020-06-16 07:25:00|7416.12|7416.12|7424.09|7424.09|7425.04|7425.04|7401.04|7401.04|0
1592292600000|2020-06-16 07:30:00|7423.84|7423.84|7426.98|7426.98|7426.98|7426.98|7406.52|7406.52|0
1592292900000|2020-06-16 07:35:00|7426.23|7426.23|7430.71|7430.71|7440.11|7440.11|7426.2|7426.2|0
1592293200000|2020-06-16 07:40:00|7429.76|7429.76|7419.96|7419.96|7430.75|7430.75|7416.09|7416.09|0
1592293500000|2020-06-16 07:45:00|7419.43|7419.43|7418.4|7418.4|7419.53|7419.53|7409.32|7409.32|0
1592293800000|2020-06-16 07:50:00|7417.45|7417.45|7423.77|7423.77|7427.47|7427.47|7415.91|7415.91|0
1592294100000|2020-06-16 07:55:00|7423.7|7423.7|7408.31|7408.31|7424.06|7424.06|7406.05|7406.05|0
1592294400000|2020-06-16 08:00:00|7408.47|7408.47|7403.09|7403.09|7409.09|7409.09|7396.63|7396.63|0
1592294700000|2020-06-16 08:05:00|7402.85|7402.85|7387.59|7387.59|7402.85|7402.85|7380.49|7380.49|0
1592295000000|2020-06-16 08:10:00|7387.9|7387.9|7402.43|7402.43|7405.52|7405.52|7386.7|7386.7|0
1592295300000|2020-06-16 08:15:00|7402.25|7402.25|7390.1|7390.1|7405|7405|7389.57|7389.57|0
1592295600000|2020-06-16 08:20:00|7388.77|7388.77|7377.95|7377.95|7389.88|7389.88|7377.95|7377.95|0
1592295900000|2020-06-16 08:25:00|7377.8|7377.8|7386.23|7386.23|7391.01|7391.01|7373.99|7373.99|0
1592296200000|2020-06-16 08:30:00|7387.18|7387.18|7377.41|7377.41|7387.77|7387.77|7375.07|7375.07|0
1592296500000|2020-06-16 08:35:00|7377.57|7377.57|7383.48|7383.48|7387.09|7387.09|7372.7|7372.7|0
1592296800000|2020-06-16 08:40:00|7383.31|7383.31|7386.35|7386.35|7388.73|7388.73|7382.84|7382.84|0
1592297100000|2020-06-16 08:45:00|7387.08|7387.08|7390.86|7390.86|7391.22|7391.22|7381.52|7381.52|0
1592297400000|2020-06-16 08:50:00|7391.04|7391.04|7402.67|7402.67|7403.43|7403.43|7391.04|7391.04|0
1592297700000|2020-06-16 08:55:00|7402.95|7402.95|7399.47|7399.47|7405.59|7405.59|7397.01|7397.01|0
1592298000000|2020-06-16 09:00:00|7399.31|7399.31|7400.47|7400.47|7404.13|7404.13|7397.68|7397.68|0
1592298300000|2020-06-16 09:05:00|7400.65|7400.65|7413.18|7413.18|7413.18|7413.18|7400.65|7400.65|0
1592298600000|2020-06-16 09:10:00|7412.27|7412.27|7401.45|7401.45|7412.42|7412.42|7399.12|7399.12|0
1592298900000|2020-06-16 09:15:00|7401.9|7401.9|7393.44|7393.44|7402.79|7402.79|7393.44|7393.44|0
1592299200000|2020-06-16 09:20:00|7393.13|7393.13|7390.9|7390.9|7396.82|7396.82|7389.17|7389.17|0
1592299500000|2020-06-16 09:25:00|7390.75|7390.75|7387.6|7387.6|7391.9|7391.9|7386.26|7386.26|0
1592299800000|2020-06-16 09:30:00|7387.63|7387.63|7380.91|7380.91|7391.05|7391.05|7380.81|7380.81|0
1592300100000|2020-06-16 09:35:00|7381.09|7381.09|7370.8|7370.8|7384.31|7384.31|7368.24|7368.24|0
1592300400000|2020-06-16 09:40:00|7371.04|7371.04|7376.55|7376.55|7378.24|7378.24|7370.8|7370.8|0
1592300700000|2020-06-16 09:45:00|7376.3|7376.3|7381.45|7381.45|7381.45|7381.45|7370.73|7370.73|0
1592301000000|2020-06-16 09:50:00|7381.2|7381.2|7385.27|7385.27|7386.33|7386.33|7380.74|7380.74|0
1592301300000|2020-06-16 09:55:00|7385.51|7385.51|7387.01|7387.01|7387.7|7387.7|7382.69|7382.69|0
1592301600000|2020-06-16 10:00:00|7387.38|7387.38|7374.3|7374.3|7387.56|7387.56|7374.24|7374.24|0
1592301900000|2020-06-16 10:05:00|7373.55|7373.55|7382.82|7382.82|7382.82|7382.82|7372.07|7372.07|0
1592302200000|2020-06-16 10:10:00|7383.13|7383.13|7406.49|7406.49|7406.49|7406.49|7383.13|7383.13|0
1592302500000|2020-06-16 10:15:00|7407.4|7407.4|7402.76|7402.76|7407.83|7407.83|7402.27|7402.27|0
1592302800000|2020-06-16 10:20:00|7403.21|7403.21|7409.69|7409.69|7409.75|7409.75|7401.9|7401.9|0
1592303100000|2020-06-16 10:25:00|7409.87|7409.87|7419.29|7419.29|7419.67|7419.67|7409.87|7409.87|0
1592303400000|2020-06-16 10:30:00|7419.11|7419.11|7415.51|7415.51|7421|7421|7414|7414|0
1592303700000|2020-06-16 10:35:00|7416|7416|7412.89|7412.89|7418.72|7418.72|7412.09|7412.09|0
1592304000000|2020-06-16 10:40:00|7412.52|7412.52|7413.52|7413.52|7415.48|7415.48|7409.7|7409.7|0
1592304300000|2020-06-16 10:45:00|7413.75|7413.75|7410.18|7410.18|7415.32|7415.32|7410.1|7410.1|0
1592304600000|2020-06-16 10:50:00|7410.39|7410.39|7417.2|7417.2|7417.45|7417.45|7409.84|7409.84|0
1592304900000|2020-06-16 10:55:00|7418.16|7418.16|7438.73|7438.73|7438.73|7438.73|7415.78|7415.78|0
1592305200000|2020-06-16 11:00:00|7439.35|7439.35|7436.03|7436.03|7439.62|7439.62|7434.81|7434.81|0
1592305500000|2020-06-16 11:05:00|7436.18|7436.18|7433.11|7433.11|7436.18|7436.18|7429.02|7429.02|0
1592305800000|2020-06-16 11:10:00|7432.8|7432.8|7422.97|7422.97|7433.6|7433.6|7422.87|7422.87|0
1592306100000|2020-06-16 11:15:00|7423.57|7423.57|7426.63|7426.63|7426.71|7426.71|7423.57|7423.57|0
1592306400000|2020-06-16 11:20:00|7426.87|7426.87|7432.07|7432.07|7432.25|7432.25|7426.26|7426.26|0
1592306700000|2020-06-16 11:25:00|7431.82|7431.82|7434.97|7434.97|7437.84|7437.84|7430.62|7430.62|0
1592307000000|2020-06-16 11:30:00|7434.73|7434.73|7432.26|7432.26|7434.73|7434.73|7429.2|7429.2|0
1592307300000|2020-06-16 11:35:00|7432.47|7432.47|7434.73|7434.73|7434.73|7434.73|7431.76|7431.76|0
1592307600000|2020-06-16 11:40:00|7435.04|7435.04|7429.08|7429.08|7435.46|7435.46|7429.08|7429.08|0
1592307900000|2020-06-16 11:45:00|7429.84|7429.84|7439.34|7439.34|7439.34|7439.34|7429.84|7429.84|0
1592308200000|2020-06-16 11:50:00|7439.64|7439.64|7435.25|7435.25|7439.64|7439.64|7433.44|7433.44|0
1592308500000|2020-06-16 11:55:00|7435.41|7435.41|7438.92|7438.92|7438.92|7438.92|7434.89|7434.89|0
1592308800000|2020-06-16 12:00:00|7439.97|7439.97|7448.8|7448.8|7449.5|7449.5|7439.8|7439.8|0
1592309100000|2020-06-16 12:05:00|7448.95|7448.95|7453.27|7453.27|7453.82|7453.82|7447.92|7447.92|0
1592309400000|2020-06-16 12:10:00|7453.42|7453.42|7463.1|7463.1|7463.37|7463.37|7450.87|7450.87|0
1592309700000|2020-06-16 12:15:00|7463.28|7463.28|7471.64|7471.64|7471.64|7471.64|7462.98|7462.98|0
1592310000000|2020-06-16 12:20:00|7472.12|7472.12|7475.27|7475.27|7476.81|7476.81|7470.83|7470.83|0
1592310300000|2020-06-16 12:25:00|7475.51|7475.51|7478.4|7478.4|7485.69|7485.69|7475.2|7475.2|0
1592310600000|2020-06-16 12:30:00|7481.25|7481.25|7492.08|7492.08|7492.32|7492.32|7481.25|7481.25|0
1592310900000|2020-06-16 12:35:00|7492.36|7492.36|7501.56|7501.56|7501.89|7501.89|7487.51|7487.51|0
1592311200000|2020-06-16 12:40:00|7500.61|7500.61|7506.93|7506.93|7508.83|7508.83|7494.77|7494.77|0
1592311500000|2020-06-16 12:45:00|7507.08|7507.08|7501.31|7501.31|7507.52|7507.52|7499.53|7499.53|0
1592311800000|2020-06-16 12:50:00|7500.55|7500.55|7510.22|7510.22|7512.29|7512.29|7500.55|7500.55|0
1592312100000|2020-06-16 12:55:00|7509.16|7509.16|7515.84|7515.84|7520.52|7520.52|7509.16|7509.16|0
1592312400000|2020-06-16 13:00:00|7515.99|7515.99|7508.91|7508.91|7520.3|7520.3|7508.91|7508.91|0
1592312700000|2020-06-16 13:05:00|7506.49|7506.49|7518.17|7518.17|7518.17|7518.17|7504.65|7504.65|0
1592313000000|2020-06-16 13:10:00|7518.25|7518.25|7521.18|7521.18|7526.13|7526.13|7515.7|7515.7|0
1592313300000|2020-06-16 13:15:00|7521|7521|7524.49|7524.49|7528.54|7528.54|7520.58|7520.58|0
1592313600000|2020-06-16 13:20:00|7525.27|7525.27|7521.61|7521.61|7529.71|7529.71|7520.67|7520.67|0
1592313900000|2020-06-16 13:25:00|7522.1|7522.1|7516.66|7516.66|7523.78|7523.78|7510.85|7510.85|0
1592314200000|2020-06-16 13:30:00|7517.87|7517.87|7493.22|7493.22|7517.95|7517.95|7493.22|7493.22|0
1592314500000|2020-06-16 13:35:00|7493.81|7493.81|7507.87|7507.87|7511.7|7511.7|7489.57|7489.57|0
1592314800000|2020-06-16 13:40:00|7508.9|7508.9|7514.08|7514.08|7514.33|7514.33|7504.99|7504.99|0
1592315100000|2020-06-16 13:45:00|7514.78|7514.78|7506.04|7506.04|7525.95|7525.95|7506.04|7506.04|0
1592315400000|2020-06-16 13:50:00|7506.26|7506.26|7493.74|7493.74|7506.66|7506.66|7488.95|7488.95|0
1592315700000|2020-06-16 13:55:00|7492.79|7492.79|7512.32|7512.32|7515.25|7515.25|7492.79|7492.79|0
1592316000000|2020-06-16 14:00:00|7512.47|7512.47|7517.17|7517.17|7521.29|7521.29|7511.48|7511.48|0
1592316300000|2020-06-16 14:05:00|7516.93|7516.93|7513.71|7513.71|7521.31|7521.31|7509.79|7509.79|0
1592316600000|2020-06-16 14:10:00|7513.5|7513.5|7515.66|7515.66|7516.92|7516.92|7509.96|7509.96|0
1592316900000|2020-06-16 14:15:00|7515.51|7515.51|7515.91|7515.91|7522.36|7522.36|7514.04|7514.04|0
1592317200000|2020-06-16 14:20:00|7515.46|7515.46|7513.65|7513.65|7515.46|7515.46|7508.52|7508.52|0
1592317500000|2020-06-16 14:25:00|7513.96|7513.96|7523.5|7523.5|7524.29|7524.29|7513.31|7513.31|0
1592317800000|2020-06-16 14:30:00|7523.99|7523.99|7521.84|7521.84|7527.63|7527.63|7519.8|7519.8|0
1592318100000|2020-06-16 14:35:00|7521.99|7521.99|7509|7509|7525.7|7525.7|7497.62|7497.62|0
1592318400000|2020-06-16 14:40:00|7509.95|7509.95|7495.58|7495.58|7511.65|7511.65|7490.67|7490.67|0
1592318700000|2020-06-16 14:45:00|7497.63|7497.63|7500.75|7500.75|7502.11|7502.11|7490.87|7490.87|0
1592319000000|2020-06-16 14:50:00|7500.45|7500.45|7462.32|7462.32|7501.88|7501.88|7455.06|7455.06|0
1592319300000|2020-06-16 14:55:00|7462.1|7462.1|7428.29|7428.29|7466.88|7466.88|7419.07|7419.07|0
1592319600000|2020-06-16 15:00:00|7428.44|7428.44|7434.71|7434.71|7434.71|7434.71|7401.36|7401.36|0
1592319900000|2020-06-16 15:05:00|7434.89|7434.89|7448.97|7448.97|7451.53|7451.53|7434.61|7434.61|0
1592320200000|2020-06-16 15:10:00|7449.12|7449.12|7450.54|7450.54|7455.42|7455.42|7431.9|7431.9|0
1592320500000|2020-06-16 15:15:00|7451.27|7451.27|7463.64|7463.64|7480.6|7480.6|7451.27|7451.27|0
1592320800000|2020-06-16 15:20:00|7462.68|7462.68|7477.48|7477.48|7480.8|7480.8|7460.09|7460.09|0
1592321100000|2020-06-16 15:25:00|7477.7|7477.7|7475.75|7475.75|7486.04|7486.04|7475.02|7475.02|0
1592378100000|2020-06-17 07:15:00|7487.59|7487.59|7474|7474|7492.74|7492.74|7473.35|7473.35|0
1592378400000|2020-06-17 07:20:00|7475.91|7475.91|7481.96|7481.96|7492.07|7492.07|7472.99|7472.99|0
1592378700000|2020-06-17 07:25:00|7481|7481|7501.55|7501.55|7501.55|7501.55|7473.41|7473.41|0
1592379000000|2020-06-17 07:30:00|7503.97|7503.97|7513|7513|7514.12|7514.12|7500.02|7500.02|0
1592379300000|2020-06-17 07:35:00|7512.65|7512.65|7518.7|7518.7|7520.15|7520.15|7507.75|7507.75|0
1592379600000|2020-06-17 07:40:00|7519.66|7519.66|7519.76|7519.76|7530.41|7530.41|7517.68|7517.68|0
1592379900000|2020-06-17 07:45:00|7521.91|7521.91|7526.65|7526.65|7528.1|7528.1|7518.39|7518.39|0
1592380200000|2020-06-17 07:50:00|7527.6|7527.6|7517.55|7517.55|7528.81|7528.81|7514.58|7514.58|0
1592380500000|2020-06-17 07:55:00|7517.85|7517.85|7505.29|7505.29|7519.75|7519.75|7505.29|7505.29|0
1592380800000|2020-06-17 08:00:00|7505.05|7505.05|7505.16|7505.16|7512.65|7512.65|7503.97|7503.97|0
1592381100000|2020-06-17 08:05:00|7504.45|7504.45|7505.19|7505.19|7507.66|7507.66|7497.32|7497.32|0
1592381400000|2020-06-17 08:10:00|7505.11|7505.11|7508.02|7508.02|7509.24|7509.24|7500.97|7500.97|0
1592381700000|2020-06-17 08:15:00|7507.92|7507.92|7511.87|7511.87|7517.01|7517.01|7503.11|7503.11|0
1592382000000|2020-06-17 08:20:00|7511.49|7511.49|7509.29|7509.29|7518.03|7518.03|7509|7509|0
1592382300000|2020-06-17 08:25:00|7510.24|7510.24|7521.11|7521.11|7526|7526|7510.24|7510.24|0
1592382600000|2020-06-17 08:30:00|7520.43|7520.43|7523.61|7523.61|7531.92|7531.92|7519.58|7519.58|0
1592382900000|2020-06-17 08:35:00|7523.68|7523.68|7503.99|7503.99|7525.61|7525.61|7503.11|7503.11|0
1592383200000|2020-06-17 08:40:00|7504.94|7504.94|7514.25|7514.25|7516.94|7516.94|7504.15|7504.15|0
1592383500000|2020-06-17 08:45:00|7513.3|7513.3|7513.63|7513.63|7517.34|7517.34|7510.9|7510.9|0
1592383800000|2020-06-17 08:50:00|7512.68|7512.68|7507.59|7507.59|7512.68|7512.68|7499.37|7499.37|0
1592384100000|2020-06-17 08:55:00|7506.64|7506.64|7513.27|7513.27|7524.27|7524.27|7506.47|7506.47|0
1592384400000|2020-06-17 09:00:00|7515.18|7515.18|7520.76|7520.76|7522.49|7522.49|7511.76|7511.76|0
1592384700000|2020-06-17 09:05:00|7520.34|7520.34|7513.57|7513.57|7520.5|7520.5|7506.54|7506.54|0
1592385000000|2020-06-17 09:10:00|7513.94|7513.94|7520.62|7520.62|7520.62|7520.62|7509.62|7509.62|0
1592385300000|2020-06-17 09:15:00|7522.53|7522.53|7506.81|7506.81|7523.18|7523.18|7506.81|7506.81|0
1592385600000|2020-06-17 09:20:00|7506.7|7506.7|7500.42|7500.42|7507.92|7507.92|7500.01|7500.01|0
1592385900000|2020-06-17 09:25:00|7498.52|7498.52|7500.97|7500.97|7501.07|7501.07|7493.72|7493.72|0
1592386200000|2020-06-17 09:30:00|7500.01|7500.01|7503.5|7503.5|7508.26|7508.26|7496.5|7496.5|0
1592386500000|2020-06-17 09:35:00|7502.55|7502.55|7508.01|7508.01|7508.11|7508.11|7495.29|7495.29|0
1592386800000|2020-06-17 09:40:00|7507.9|7507.9|7514.34|7514.34|7515.08|7515.08|7506.36|7506.36|0
1592387100000|2020-06-17 09:45:00|7513.89|7513.89|7495.49|7495.49|7515.18|7515.18|7493.36|7493.36|0
1592387400000|2020-06-17 09:50:00|7495.25|7495.25|7506.15|7506.15|7507.52|7507.52|7491.07|7491.07|0
1592387700000|2020-06-17 09:55:00|7505.5|7505.5|7502.37|7502.37|7507.46|7507.46|7500.81|7500.81|0
1592388000000|2020-06-17 10:00:00|7502.61|7502.61|7506.01|7506.01|7508.7|7508.7|7499.17|7499.17|0
1592388300000|2020-06-17 10:05:00|7505.77|7505.77|7503.86|7503.86|7505.77|7505.77|7496.7|7496.7|0
1592388600000|2020-06-17 10:10:00|7504.21|7504.21|7507.22|7507.22|7510.94|7510.94|7504.21|7504.21|0
1592388900000|2020-06-17 10:15:00|7507.43|7507.43|7513.66|7513.66|7515.32|7515.32|7506.84|7506.84|0
1592389200000|2020-06-17 10:20:00|7513.5|7513.5|7515.79|7515.79|7515.79|7515.79|7511.58|7511.58|0
1592389500000|2020-06-17 10:25:00|7516.74|7516.74|7535.19|7535.19|7536.79|7536.79|7516.74|7516.74|0
1592389800000|2020-06-17 10:30:00|7535.35|7535.35|7537.05|7537.05|7548.77|7548.77|7535.35|7535.35|0
1592390100000|2020-06-17 10:35:00|7537.35|7537.35|7542.03|7542.03|7543.94|7543.94|7535.54|7535.54|0
1592390400000|2020-06-17 10:40:00|7541.88|7541.88|7534.73|7534.73|7542.37|7542.37|7532.83|7532.83|0
1592390700000|2020-06-17 10:45:00|7535.7|7535.7|7541.51|7541.51|7541.59|7541.59|7534.78|7534.78|0
1592391000000|2020-06-17 10:50:00|7541.97|7541.97|7541.77|7541.77|7544.91|7544.91|7540.25|7540.25|0
1592391300000|2020-06-17 10:55:00|7541.39|7541.39|7544.65|7544.65|7544.65|7544.65|7537.52|7537.52|0
1592391600000|2020-06-17 11:00:00|7543.93|7543.93|7541.87|7541.87|7546.75|7546.75|7536.11|7536.11|0
1592391900000|2020-06-17 11:05:00|7540.91|7540.91|7539.83|7539.83|7542.7|7542.7|7539.77|7539.77|0
1592392200000|2020-06-17 11:10:00|7540.78|7540.78|7538.86|7538.86|7541.74|7541.74|7538.25|7538.25|0
1592392500000|2020-06-17 11:15:00|7537.9|7537.9|7531.07|7531.07|7537.9|7537.9|7530.1|7530.1|0
1592392800000|2020-06-17 11:20:00|7530.77|7530.77|7530.55|7530.55|7532.68|7532.68|7527.02|7527.02|0
1592393100000|2020-06-17 11:25:00|7530.71|7530.71|7533.65|7533.65|7535.23|7535.23|7530.01|7530.01|0
1592393400000|2020-06-17 11:30:00|7533.26|7533.26|7535.57|7535.57|7536.05|7536.05|7532.88|7532.88|0
1592393700000|2020-06-17 11:35:00|7535.65|7535.65|7538.34|7538.34|7539.26|7539.26|7534.11|7534.11|0
1592394000000|2020-06-17 11:40:00|7537.39|7537.39|7528.21|7528.21|7539.16|7539.16|7528.21|7528.21|0
1592394300000|2020-06-17 11:45:00|7527.9|7527.9|7526.46|7526.46|7527.9|7527.9|7522.55|7522.55|0
1592394600000|2020-06-17 11:50:00|7528.36|7528.36|7533.79|7533.79|7534.69|7534.69|7528.36|7528.36|0
1592394900000|2020-06-17 11:55:00|7533.64|7533.64|7525.91|7525.91|7533.74|7533.74|7519.97|7519.97|0
1592395200000|2020-06-17 12:00:00|7527.39|7527.39|7530.73|7530.73|7530.73|7530.73|7521.96|7521.96|0
1592395500000|2020-06-17 12:05:00|7530.57|7530.57|7526.07|7526.07|7533.9|7533.9|7525.36|7525.36|0
1592395800000|2020-06-17 12:10:00|7526.32|7526.32|7536.7|7536.7|7536.7|7536.7|7526.32|7526.32|0
1592396100000|2020-06-17 12:15:00|7536.85|7536.85|7541.64|7541.64|7542.57|7542.57|7536.2|7536.2|0
1592396400000|2020-06-17 12:20:00|7541.89|7541.89|7543.79|7543.79|7545.34|7545.34|7541.38|7541.38|0
1592396700000|2020-06-17 12:25:00|7543.6|7543.6|7553.18|7553.18|7553.18|7553.18|7542.2|7542.2|0
1592397000000|2020-06-17 12:30:00|7552.87|7552.87|7556.14|7556.14|7558.06|7558.06|7552.87|7552.87|0
1592397300000|2020-06-17 12:35:00|7555.9|7555.9|7553.85|7553.85|7555.9|7555.9|7551.92|7551.92|0
1592397600000|2020-06-17 12:40:00|7553.7|7553.7|7554.58|7554.58|7558.24|7558.24|7552.65|7552.65|0
1592397900000|2020-06-17 12:45:00|7554.47|7554.47|7550.29|7550.29|7555.6|7555.6|7550.14|7550.14|0
1592398200000|2020-06-17 12:50:00|7549.84|7549.84|7544.85|7544.85|7552.74|7552.74|7544.23|7544.23|0
1592398500000|2020-06-17 12:55:00|7543.64|7543.64|7538.35|7538.35|7543.79|7543.79|7537.24|7537.24|0
1592398800000|2020-06-17 13:00:00|7538.59|7538.59|7537.53|7537.53|7540.54|7540.54|7533.05|7533.05|0
1592399100000|2020-06-17 13:05:00|7537.29|7537.29|7532.08|7532.08|7539.07|7539.07|7531.02|7531.02|0
1592399400000|2020-06-17 13:10:00|7532.23|7532.23|7521.68|7521.68|7533.34|7533.34|7521.68|7521.68|0
1592399700000|2020-06-17 13:15:00|7522.64|7522.64|7511.63|7511.63|7522.64|7522.64|7511.57|7511.57|0
1592400000000|2020-06-17 13:20:00|7511.78|7511.78|7516.68|7516.68|7519.09|7519.09|7511.78|7511.78|0
1592400300000|2020-06-17 13:25:00|7516.47|7516.47|7511.47|7511.47|7518.55|7518.55|7510.99|7510.99|0
1592400600000|2020-06-17 13:30:00|7510.99|7510.99|7517.5|7517.5|7524.44|7524.44|7501.26|7501.26|0
1592400900000|2020-06-17 13:35:00|7517.8|7517.8|7511.36|7511.36|7521.6|7521.6|7511.36|7511.36|0
1592401200000|2020-06-17 13:40:00|7511.21|7511.21|7518.04|7518.04|7518.04|7518.04|7509.22|7509.22|0
1592401500000|2020-06-17 13:45:00|7518.99|7518.99|7523.98|7523.98|7524.42|7524.42|7512.43|7512.43|0
1592401800000|2020-06-17 13:50:00|7524.14|7524.14|7525.89|7525.89|7530.28|7530.28|7523.13|7523.13|0
1592402100000|2020-06-17 13:55:00|7524.06|7524.06|7517.36|7517.36|7524.06|7524.06|7509.34|7509.34|0
1592402400000|2020-06-17 14:00:00|7516.41|7516.41|7512.07|7512.07|7520.18|7520.18|7511.5|7511.5|0
1592402700000|2020-06-17 14:05:00|7511.96|7511.96|7524.37|7524.37|7524.37|7524.37|7509.48|7509.48|0
1592403000000|2020-06-17 14:10:00|7524.54|7524.54|7520.7|7520.7|7528.96|7528.96|7516.9|7516.9|0
1592403300000|2020-06-17 14:15:00|7520.54|7520.54|7505.67|7505.67|7531.84|7531.84|7500.92|7500.92|0
1592403600000|2020-06-17 14:20:00|7505.31|7505.31|7490.2|7490.2|7513.14|7513.14|7490.2|7490.2|0
1592403900000|2020-06-17 14:25:00|7490.04|7490.04|7481.63|7481.63|7497.46|7497.46|7480.93|7480.93|0
1592404200000|2020-06-17 14:30:00|7480.42|7480.42|7486.05|7486.05|7488.45|7488.45|7468.86|7468.86|0
1592404500000|2020-06-17 14:35:00|7486.2|7486.2|7496.01|7496.01|7497.22|7497.22|7479.63|7479.63|0
1592404800000|2020-06-17 14:40:00|7496.22|7496.22|7505.33|7505.33|7505.33|7505.33|7491.78|7491.78|0
1592405100000|2020-06-17 14:45:00|7505.25|7505.25|7508.79|7508.79|7512.02|7512.02|7504.88|7504.88|0
1592405400000|2020-06-17 14:50:00|7508.31|7508.31|7521.45|7521.45|7521.45|7521.45|7506.01|7506.01|0
1592405700000|2020-06-17 14:55:00|7522.4|7522.4|7529.13|7529.13|7529.43|7529.43|7522.4|7522.4|0
1592406000000|2020-06-17 15:00:00|7528.82|7528.82|7520.35|7520.35|7530.53|7530.53|7517.31|7517.31|0
1592406300000|2020-06-17 15:05:00|7520.53|7520.53|7524.04|7524.04|7528.93|7528.93|7519.51|7519.51|0
1592406600000|2020-06-17 15:10:00|7524.99|7524.99|7519.38|7519.38|7524.99|7524.99|7515.99|7515.99|0
1592406900000|2020-06-17 15:15:00|7519.99|7519.99|7514.16|7514.16|7525.29|7525.29|7511.01|7511.01|0
1592407200000|2020-06-17 15:20:00|7513.2|7513.2|7510.09|7510.09|7514.02|7514.02|7508.67|7508.67|0
1592407500000|2020-06-17 15:25:00|7509.64|7509.64|7515.94|7515.94|7518.27|7518.27|7507.4|7507.4|0
1592464500000|2020-06-18 07:15:00|7509.69|7509.69|7504.48|7504.48|7514.52|7514.52|7503.54|7503.54|0
1592464800000|2020-06-18 07:20:00|7504.22|7504.22|7469.71|7469.71|7505.17|7505.17|7465.44|7465.44|0
1592465100000|2020-06-18 07:25:00|7469.46|7469.46|7469.58|7469.58|7473.36|7473.36|7463.07|7463.07|0
1592465400000|2020-06-18 07:30:00|7470.52|7470.52|7468.99|7468.99|7474.46|7474.46|7467.63|7467.63|0
1592465700000|2020-06-18 07:35:00|7469.29|7469.29|7478.67|7478.67|7482.21|7482.21|7467.41|7467.41|0
1592466000000|2020-06-18 07:40:00|7476.77|7476.77|7475|7475|7482.24|7482.24|7469.75|7469.75|0
1592466300000|2020-06-18 07:45:00|7475.59|7475.59|7468.84|7468.84|7475.59|7475.59|7468.54|7468.54|0
1592466600000|2020-06-18 07:50:00|7469.14|7469.14|7484.61|7484.61|7488.83|7488.83|7469.14|7469.14|0
1592466900000|2020-06-18 07:55:00|7484.68|7484.68|7489.01|7489.01|7493.63|7493.63|7484.14|7484.14|0
1592467200000|2020-06-18 08:00:00|7488.94|7488.94|7480.94|7480.94|7488.94|7488.94|7478.16|7478.16|0
1592467500000|2020-06-18 08:05:00|7481.18|7481.18|7491.4|7491.4|7493.04|7493.04|7481.18|7481.18|0
1592467800000|2020-06-18 08:10:00|7491.24|7491.24|7484.52|7484.52|7491.24|7491.24|7480.91|7480.91|0
1592468100000|2020-06-18 08:15:00|7484.28|7484.28|7485.28|7485.28|7485.28|7485.28|7477.43|7477.43|0
1592468400000|2020-06-18 08:20:00|7486.23|7486.23|7494.93|7494.93|7499.94|7499.94|7486.23|7486.23|0
1592468700000|2020-06-18 08:25:00|7494.75|7494.75|7491.66|7491.66|7499.49|7499.49|7490.64|7490.64|0
1592469000000|2020-06-18 08:30:00|7491.81|7491.81|7508.75|7508.75|7509.05|7509.05|7489.12|7489.12|0
1592469300000|2020-06-18 08:35:00|7508.44|7508.44|7527.22|7527.22|7530.93|7530.93|7508.09|7508.09|0
1592469600000|2020-06-18 08:40:00|7526.87|7526.87|7521.47|7521.47|7530.05|7530.05|7521.47|7521.47|0
1592469900000|2020-06-18 08:45:00|7520.22|7520.22|7508.67|7508.67|7520.22|7520.22|7507.94|7507.94|0
1592470200000|2020-06-18 08:50:00|7506.83|7506.83|7508.75|7508.75|7509.3|7509.3|7499.47|7499.47|0
1592470500000|2020-06-18 08:55:00|7508.14|7508.14|7522.5|7522.5|7523.45|7523.45|7504.95|7504.95|0
1592470800000|2020-06-18 09:00:00|7521.55|7521.55|7499.27|7499.27|7521.75|7521.75|7498.71|7498.71|0
1592471100000|2020-06-18 09:05:00|7500.22|7500.22|7503.21|7503.21|7503.68|7503.68|7499.99|7499.99|0
1592471400000|2020-06-18 09:10:00|7503.6|7503.6|7500.25|7500.25|7504.61|7504.61|7496.46|7496.46|0
1592471700000|2020-06-18 09:15:00|7500.74|7500.74|7505.44|7505.44|7507.03|7507.03|7498.03|7498.03|0
1592472000000|2020-06-18 09:20:00|7505.22|7505.22|7512.68|7512.68|7513.69|7513.69|7504.72|7504.72|0
1592472300000|2020-06-18 09:25:00|7511.73|7511.73|7515.25|7515.25|7517.45|7517.45|7511.71|7511.71|0
1592472600000|2020-06-18 09:30:00|7515.1|7515.1|7509.99|7509.99|7532.94|7532.94|7509.99|7509.99|0
1592472900000|2020-06-18 09:35:00|7510.9|7510.9|7498.31|7498.31|7513.84|7513.84|7498.14|7498.14|0
1592473200000|2020-06-18 09:40:00|7497.92|7497.92|7496.8|7496.8|7501.03|7501.03|7495.81|7495.81|0
1592473500000|2020-06-18 09:45:00|7497.05|7497.05|7508.21|7508.21|7508.36|7508.36|7497.05|7497.05|0
1592473800000|2020-06-18 09:50:00|7508.13|7508.13|7499.41|7499.41|7508.13|7508.13|7498.14|7498.14|0
1592474100000|2020-06-18 09:55:00|7498.74|7498.74|7498.01|7498.01|7498.74|7498.74|7493.66|7493.66|0
1592474400000|2020-06-18 10:00:00|7498.08|7498.08|7493.99|7493.99|7498.62|7498.62|7487.32|7487.32|0
1592474700000|2020-06-18 10:05:00|7494.72|7494.72|7494.51|7494.51|7498.36|7498.36|7493.61|7493.61|0
1592475000000|2020-06-18 10:10:00|7494.29|7494.29|7490.05|7490.05|7495.16|7495.16|7488.57|7488.57|0
1592475300000|2020-06-18 10:15:00|7490.2|7490.2|7492.61|7492.61|7497.23|7497.23|7488.64|7488.64|0
1592475600000|2020-06-18 10:20:00|7493.57|7493.57|7485.91|7485.91|7495.33|7495.33|7485.73|7485.73|0
1592475900000|2020-06-18 10:25:00|7486.4|7486.4|7494.26|7494.26|7494.42|7494.42|7486.1|7486.1|0
1592476200000|2020-06-18 10:30:00|7494.47|7494.47|7493.38|7493.38|7498.13|7498.13|7493.38|7493.38|0
1592476500000|2020-06-18 10:35:00|7493.08|7493.08|7490.06|7490.06|7493.56|7493.56|7489.13|7489.13|0
1592476800000|2020-06-18 10:40:00|7490.16|7490.16|7488.79|7488.79|7492|7492|7488.07|7488.07|0
1592477100000|2020-06-18 10:45:00|7488.48|7488.48|7487.79|7487.79|7488.48|7488.48|7483.51|7483.51|0
1592477400000|2020-06-18 10:50:00|7487.68|7487.68|7489.14|7489.14|7491.55|7491.55|7484.95|7484.95|0
1592477700000|2020-06-18 10:55:00|7491.04|7491.04|7482.23|7482.23|7493.65|7493.65|7481.9|7481.9|0
1592478000000|2020-06-18 11:00:00|7482.53|7482.53|7465.7|7465.7|7486.34|7486.34|7464.82|7464.82|0
1592478300000|2020-06-18 11:05:00|7465.46|7465.46|7457.68|7457.68|7466.41|7466.41|7457.09|7457.09|0
1592478600000|2020-06-18 11:10:00|7457.31|7457.31|7456.96|7456.96|7459.85|7459.85|7450.59|7450.59|0
1592478900000|2020-06-18 11:15:00|7456.64|7456.64|7460.83|7460.83|7461.18|7461.18|7451.32|7451.32|0
1592479200000|2020-06-18 11:20:00|7461.13|7461.13|7439.75|7439.75|7461.23|7461.23|7438.54|7438.54|0
1592479500000|2020-06-18 11:25:00|7439.99|7439.99|7442.3|7442.3|7447.57|7447.57|7439.99|7439.99|0
1592479800000|2020-06-18 11:30:00|7442.45|7442.45|7440.54|7440.54|7448.43|7448.43|7440.54|7440.54|0
1592480100000|2020-06-18 11:35:00|7439.63|7439.63|7434.1|7434.1|7440.46|7440.46|7433.79|7433.79|0
1592480400000|2020-06-18 11:40:00|7436|7436|7436|7436|7436|7436|7436|7436|0
1592481300000|2020-06-18 11:55:00|7434.94|7434.94|7427.11|7427.11|7434.94|7434.94|7422.44|7422.44|0
1592481600000|2020-06-18 12:00:00|7426.95|7426.95|7426.53|7426.53|7427.72|7427.72|7419.58|7419.58|0
1592481900000|2020-06-18 12:05:00|7426.29|7426.29|7423.68|7423.68|7426.66|7426.66|7422.27|7422.27|0
1592482200000|2020-06-18 12:10:00|7423.51|7423.51|7417.46|7417.46|7423.75|7423.75|7414.51|7414.51|0
1592482500000|2020-06-18 12:15:00|7417.38|7417.38|7425.91|7425.91|7426.09|7426.09|7417.38|7417.38|0
1592482800000|2020-06-18 12:20:00|7426.06|7426.06|7427.13|7427.13|7428.7|7428.7|7423.66|7423.66|0
1592483100000|2020-06-18 12:25:00|7428.08|7428.08|7434.96|7434.96|7434.96|7434.96|7427.97|7427.97|0
1592483400000|2020-06-18 12:30:00|7434.01|7434.01|7428.39|7428.39|7436.75|7436.75|7422.57|7422.57|0
1592483700000|2020-06-18 12:35:00|7429.15|7429.15|7437.3|7437.3|7437.75|7437.75|7427.01|7427.01|0
1592484000000|2020-06-18 12:40:00|7437.14|7437.14|7443.08|7443.08|7443.16|7443.16|7436.44|7436.44|0
1592484300000|2020-06-18 12:45:00|7443.56|7443.56|7436.09|7436.09|7447.63|7447.63|7436.09|7436.09|0
1592484600000|2020-06-18 12:50:00|7435.79|7435.79|7442.55|7442.55|7442.84|7442.84|7434.15|7434.15|0
1592484900000|2020-06-18 12:55:00|7442.06|7442.06|7440.6|7440.6|7445.15|7445.15|7439.13|7439.13|0
1592485200000|2020-06-18 13:00:00|7440.25|7440.25|7443.28|7443.28|7443.28|7443.28|7434.18|7434.18|0
1592485500000|2020-06-18 13:05:00|7444.23|7444.23|7445.36|7445.36|7447.76|7447.76|7443.35|7443.35|0
1592485800000|2020-06-18 13:10:00|7445.11|7445.11|7442.96|7442.96|7445.82|7445.82|7440.9|7440.9|0
1592486100000|2020-06-18 13:15:00|7443.2|7443.2|7444.19|7444.19|7446.31|7446.31|7443.2|7443.2|0
1592486400000|2020-06-18 13:20:00|7443.95|7443.95|7446.34|7446.34|7447.46|7447.46|7443.95|7443.95|0
1592486700000|2020-06-18 13:25:00|7446.65|7446.65|7444.04|7444.04|7449.2|7449.2|7443.66|7443.66|0
1592487000000|2020-06-18 13:30:00|7443.89|7443.89|7432.2|7432.2|7446.27|7446.27|7432.2|7432.2|0
1592487300000|2020-06-18 13:35:00|7432.11|7432.11|7442.83|7442.83|7444.13|7444.13|7425.31|7425.31|0
1592487600000|2020-06-18 13:40:00|7442.66|7442.66|7459.13|7459.13|7459.29|7459.29|7442.26|7442.26|0
1592487900000|2020-06-18 13:45:00|7459.38|7459.38|7461.85|7461.85|7462.39|7462.39|7453.01|7453.01|0
1592488200000|2020-06-18 13:50:00|7462.58|7462.58|7472.71|7472.71|7474.19|7474.19|7461.54|7461.54|0
1592488500000|2020-06-18 13:55:00|7471.91|7471.91|7459.88|7459.88|7472.15|7472.15|7459.88|7459.88|0
1592488800000|2020-06-18 14:00:00|7460.13|7460.13|7460.63|7460.63|7466.65|7466.65|7460.08|7460.08|0
1592489100000|2020-06-18 14:05:00|7460.78|7460.78|7473.74|7473.74|7474.66|7474.66|7460.63|7460.63|0
1592489400000|2020-06-18 14:10:00|7473.55|7473.55|7474.42|7474.42|7476.09|7476.09|7469.02|7469.02|0
1592489700000|2020-06-18 14:15:00|7474.57|7474.57|7464.6|7464.6|7476.26|7476.26|7463.83|7463.83|0
1592490000000|2020-06-18 14:20:00|7464.84|7464.84|7447.82|7447.82|7465.36|7465.36|7446.33|7446.33|0
1592490300000|2020-06-18 14:25:00|7446.5|7446.5|7444.91|7444.91|7452.33|7452.33|7443.56|7443.56|0
1592490600000|2020-06-18 14:30:00|7445.86|7445.86|7449.52|7449.52|7451.42|7451.42|7428.02|7428.02|0
1592490900000|2020-06-18 14:35:00|7449.68|7449.68|7442.65|7442.65|7455.44|7455.44|7440.08|7440.08|0
1592491200000|2020-06-18 14:40:00|7442.95|7442.95|7442.83|7442.83|7444.89|7444.89|7438.12|7438.12|0
1592491500000|2020-06-18 14:45:00|7442.68|7442.68|7447.52|7447.52|7452.32|7452.32|7442.24|7442.24|0
1592491800000|2020-06-18 14:50:00|7447.07|7447.07|7437.26|7437.26|7448.21|7448.21|7436.24|7436.24|0
1592492100000|2020-06-18 14:55:00|7437.5|7437.5|7453.05|7453.05|7453.71|7453.71|7437.5|7437.5|0
1592492400000|2020-06-18 15:00:00|7453.27|7453.27|7460.45|7460.45|7463.5|7463.5|7452.03|7452.03|0
1592492700000|2020-06-18 15:05:00|7459.9|7459.9|7469.91|7469.91|7469.91|7469.91|7457.41|7457.41|0
1592493000000|2020-06-18 15:10:00|7470.11|7470.11|7471.67|7471.67|7471.87|7471.87|7467.63|7467.63|0
1592493300000|2020-06-18 15:15:00|7470.48|7470.48|7464.73|7464.73|7472.66|7472.66|7464.73|7464.73|0
1592493600000|2020-06-18 15:20:00|7464.97|7464.97|7458.92|7458.92|7469|7469|7458.62|7458.62|0
1592493900000|2020-06-18 15:25:00|7458.77|7458.77|7451.68|7451.68|7463.99|7463.99|7450.45|7450.45|0
1592550900000|2020-06-19 07:15:00|7513.04|7513.04|7501.9|7501.9|7513.44|7513.44|7500.37|7500.37|0
1592551200000|2020-06-19 07:20:00|7501.79|7501.79|7495.18|7495.18|7508.24|7508.24|7493.27|7493.27|0
1592551500000|2020-06-19 07:25:00|7495.42|7495.42|7492.94|7492.94|7495.59|7495.59|7488.33|7488.33|0
1592551800000|2020-06-19 07:30:00|7493.41|7493.41|7496.3|7496.3|7496.3|7496.3|7487.47|7487.47|0
1592552100000|2020-06-19 07:35:00|7495.84|7495.84|7497.95|7497.95|7498.98|7498.98|7489.93|7489.93|0
1592552400000|2020-06-19 07:40:00|7497.43|7497.43|7502.33|7502.33|7506.15|7506.15|7497.43|7497.43|0
1592552700000|2020-06-19 07:45:00|7502.52|7502.52|7503.98|7503.98|7503.98|7503.98|7498.8|7498.8|0
1592553000000|2020-06-19 07:50:00|7504.05|7504.05|7501.83|7501.83|7507.95|7507.95|7499.15|7499.15|0
1592553300000|2020-06-19 07:55:00|7500.53|7500.53|7521.18|7521.18|7521.33|7521.33|7497.98|7497.98|0
1592553600000|2020-06-19 08:00:00|7520.23|7520.23|7534.98|7534.98|7534.98|7534.98|7519.2|7519.2|0
1592553900000|2020-06-19 08:05:00|7534.74|7534.74|7540.74|7540.74|7545.08|7545.08|7533.15|7533.15|0
1592554200000|2020-06-19 08:10:00|7540.81|7540.81|7541.63|7541.63|7542.24|7542.24|7540.05|7540.05|0
1592554500000|2020-06-19 08:15:00|7539.73|7539.73|7539.6|7539.6|7544.71|7544.71|7537.46|7537.46|0
1592554800000|2020-06-19 08:20:00|7539.3|7539.3|7543.2|7543.2|7543.45|7543.45|7538.69|7538.69|0
1592555100000|2020-06-19 08:25:00|7543.36|7543.36|7538.81|7538.81|7543.81|7543.81|7538.3|7538.3|0
1592555400000|2020-06-19 08:30:00|7539.77|7539.77|7537.29|7537.29|7540.7|7540.7|7533.9|7533.9|0
1592555700000|2020-06-19 08:35:00|7537.53|7537.53|7537.72|7537.72|7543.72|7543.72|7535.92|7535.92|0
1592556000000|2020-06-19 08:40:00|7538.67|7538.67|7546.5|7546.5|7546.6|7546.6|7536.37|7536.37|0
1592556300000|2020-06-19 08:45:00|7545.55|7545.55|7547.95|7547.95|7551.62|7551.62|7544.6|7544.6|0
1592556600000|2020-06-19 08:50:00|7547.71|7547.71|7547.55|7547.55|7548.59|7548.59|7541.87|7541.87|0
1592556900000|2020-06-19 08:55:00|7548.02|7548.02|7553.67|7553.67|7553.67|7553.67|7543.15|7543.15|0
1592557200000|2020-06-19 09:00:00|7553.82|7553.82|7558.39|7558.39|7561.35|7561.35|7553.82|7553.82|0
1592557500000|2020-06-19 09:05:00|7560.22|7560.22|7552.74|7552.74|7561.09|7561.09|7550.84|7550.84|0
1592558100000|2020-06-19 09:15:00|7553.27|7553.27|7569.4|7569.4|7578.11|7578.11|7552.03|7552.03|0
1592558400000|2020-06-19 09:20:00|7569.58|7569.58|7575.23|7575.23|7575.91|7575.91|7567.83|7567.83|0
1592558700000|2020-06-19 09:25:00|7575.72|7575.72|7567.4|7567.4|7578.59|7578.59|7565.5|7565.5|0
1592559000000|2020-06-19 09:30:00|7568.13|7568.13|7572.55|7572.55|7576.65|7576.65|7568.07|7568.07|0
1592559300000|2020-06-19 09:35:00|7572.7|7572.7|7581.7|7581.7|7581.94|7581.94|7572.55|7572.55|0
1592559600000|2020-06-19 09:40:00|7582.32|7582.32|7573.83|7573.83|7587.68|7587.68|7573.83|7573.83|0
1592559900000|2020-06-19 09:45:00|7574|7574|7568.04|7568.04|7574.3|7574.3|7563.41|7563.41|0
1592560200000|2020-06-19 09:50:00|7570.29|7570.29|7574.44|7574.44|7590.39|7590.39|7568.99|7568.99|0
1592560500000|2020-06-19 09:55:00|7577.66|7577.66|7570.61|7570.61|7584.1|7584.1|7568.95|7568.95|0
1592560800000|2020-06-19 10:00:00|7571.9|7571.9|7581.02|7581.02|7585.35|7585.35|7565.34|7565.34|0
1592561100000|2020-06-19 10:05:00|7582.93|7582.93|7596.98|7596.98|7599.62|7599.62|7582.88|7582.88|0
1592561400000|2020-06-19 10:10:00|7596.74|7596.74|7591.21|7591.21|7598.3|7598.3|7590.73|7590.73|0
1592561700000|2020-06-19 10:15:00|7591.36|7591.36|7590.14|7590.14|7596.11|7596.11|7589.92|7589.92|0
1592562000000|2020-06-19 10:20:00|7589.67|7589.67|7591.04|7591.04|7592.71|7592.71|7588.96|7588.96|0
1592562300000|2020-06-19 10:25:00|7591.28|7591.28|7591.19|7591.19|7592.65|7592.65|7589.47|7589.47|0
1592562600000|2020-06-19 10:30:00|7591.35|7591.35|7588.28|7588.28|7591.96|7591.96|7587.72|7587.72|0
1592562900000|2020-06-19 10:35:00|7588.58|7588.58|7587.96|7587.96|7591.87|7591.87|7586.71|7586.71|0
1592563200000|2020-06-19 10:40:00|7588.26|7588.26|7588.25|7588.25|7589.16|7589.16|7585.05|7585.05|0
1592563500000|2020-06-19 10:45:00|7588.41|7588.41|7597.19|7597.19|7597.19|7597.19|7588.41|7588.41|0
1592563800000|2020-06-19 10:50:00|7597.03|7597.03|7585.71|7585.71|7600.76|7600.76|7585.08|7585.08|0
1592564100000|2020-06-19 10:55:00|7585.24|7585.24|7587.31|7587.31|7589.65|7589.65|7584.28|7584.28|0
1592564400000|2020-06-19 11:00:00|7586.75|7586.75|7592.2|7592.2|7593.04|7593.04|7582.49|7582.49|0
1592564700000|2020-06-19 11:05:00|7591.88|7591.88|7595.83|7595.83|7598.72|7598.72|7589.93|7589.93|0
1592565000000|2020-06-19 11:10:00|7595.46|7595.46|7596.45|7596.45|7597.52|7597.52|7592.98|7592.98|0
1592565300000|2020-06-19 11:15:00|7595.27|7595.27|7591.4|7591.4|7595.54|7595.54|7589.56|7589.56|0
1592565600000|2020-06-19 11:20:00|7591.64|7591.64|7593.69|7593.69|7593.85|7593.85|7590.51|7590.51|0
1592565900000|2020-06-19 11:25:00|7593.38|7593.38|7592.48|7592.48|7594.31|7594.31|7589.84|7589.84|0
1592566200000|2020-06-19 11:30:00|7591.53|7591.53|7596.52|7596.52|7597.56|7597.56|7590.83|7590.83|0
1592566500000|2020-06-19 11:35:00|7596.8|7596.8|7599.64|7599.64|7600.3|7600.3|7596.23|7596.23|0
1592566800000|2020-06-19 11:40:00|7598.69|7598.69|7602.7|7602.7|7603.36|7603.36|7596.61|7596.61|0
1592567100000|2020-06-19 11:45:00|7602.39|7602.39|7606.4|7606.4|7607.08|7607.08|7602.39|7602.39|0
1592567400000|2020-06-19 11:50:00|7606.64|7606.64|7604.65|7604.65|7607.52|7607.52|7604.03|7604.03|0
1592567700000|2020-06-19 11:55:00|7604.41|7604.41|7613.12|7613.12|7613.63|7613.63|7603.7|7603.7|0
1592568000000|2020-06-19 12:00:00|7612.88|7612.88|7619.49|7619.49|7620.65|7620.65|7612.49|7612.49|0
1592568300000|2020-06-19 12:05:00|7619.03|7619.03|7624.82|7624.82|7626.06|7626.06|7617.02|7617.02|0
1592568600000|2020-06-19 12:10:00|7624.51|7624.51|7618|7618|7626.17|7626.17|7616.25|7616.25|0
1592568900000|2020-06-19 12:15:00|7618.24|7618.24|7618.05|7618.05|7619.13|7619.13|7615.29|7615.29|0
1592569200000|2020-06-19 12:20:00|7618.29|7618.29|7615.12|7615.12|7618.29|7618.29|7613.34|7613.34|0
1592569500000|2020-06-19 12:25:00|7614.34|7614.34|7611.81|7611.81|7617.4|7617.4|7610.41|7610.41|0
1592569800000|2020-06-19 12:30:00|7612.76|7612.76|7610.17|7610.17|7614.75|7614.75|7609.18|7609.18|0
1592570100000|2020-06-19 12:35:00|7610.25|7610.25|7614.53|7614.53|7615.11|7615.11|7608.9|7608.9|0
1592570400000|2020-06-19 12:40:00|7615.09|7615.09|7617.12|7617.12|7618.01|7618.01|7614.4|7614.4|0
1592570700000|2020-06-19 12:45:00|7617.36|7617.36|7616.98|7616.98|7619.27|7619.27|7616.76|7616.76|0
1592571000000|2020-06-19 12:50:00|7616.73|7616.73|7618.49|7618.49|7620.34|7620.34|7616.73|7616.73|0
1592571300000|2020-06-19 12:55:00|7618.66|7618.66|7623.72|7623.72|7626.73|7626.73|7618.62|7618.62|0
1592571600000|2020-06-19 13:00:00|7623.9|7623.9|7617.63|7617.63|7623.9|7623.9|7616.79|7616.79|0
1592571900000|2020-06-19 13:05:00|7617.32|7617.32|7611.5|7611.5|7618.42|7618.42|7611.12|7611.12|0
1592572200000|2020-06-19 13:10:00|7611.58|7611.58|7607.69|7607.69|7616.99|7616.99|7607.69|7607.69|0
1592572500000|2020-06-19 13:15:00|7607.52|7607.52|7612.61|7612.61|7612.61|7612.61|7607.52|7607.52|0
1592572800000|2020-06-19 13:20:00|7612.84|7612.84|7614.67|7614.67|7617.34|7617.34|7612.37|7612.37|0
1592573100000|2020-06-19 13:25:00|7614.91|7614.91|7622|7622|7622|7622|7613.79|7613.79|0
1592573400000|2020-06-19 13:30:00|7622.24|7622.24|7614.76|7614.76|7623.35|7623.35|7610.28|7610.28|0
1592573700000|2020-06-19 13:35:00|7614.52|7614.52|7622.06|7622.06|7622.06|7622.06|7610.91|7610.91|0
1592574000000|2020-06-19 13:40:00|7623.96|7623.96|7620.82|7620.82|7625.26|7625.26|7618.93|7618.93|0
1592574300000|2020-06-19 13:45:00|7619.87|7619.87|7634.5|7634.5|7634.94|7634.94|7618.61|7618.61|0
1592574600000|2020-06-19 13:50:00|7635.45|7635.45|7635.17|7635.17|7639.5|7639.5|7632.75|7632.75|0
1592574900000|2020-06-19 13:55:00|7635.09|7635.09|7613.66|7613.66|7635.09|7635.09|7611.76|7611.76|0
1592575200000|2020-06-19 14:00:00|7614.15|7614.15|7615.54|7615.54|7620.79|7620.79|7612.52|7612.52|0
1592575500000|2020-06-19 14:05:00|7615.39|7615.39|7609.83|7609.83|7615.57|7615.57|7608.51|7608.51|0
1592575800000|2020-06-19 14:10:00|7609.65|7609.65|7611.9|7611.9|7612.18|7612.18|7602.2|7602.2|0
1592576100000|2020-06-19 14:15:00|7612.36|7612.36|7623.18|7623.18|7623.18|7623.18|7611.26|7611.26|0
1592576400000|2020-06-19 14:20:00|7623.33|7623.33|7614.38|7614.38|7623.61|7623.61|7610.93|7610.93|0
1592576700000|2020-06-19 14:25:00|7614.14|7614.14|7601.27|7601.27|7614.3|7614.3|7598.21|7598.21|0
1592577000000|2020-06-19 14:30:00|7602.23|7602.23|7595.31|7595.31|7602.23|7602.23|7592.74|7592.74|0
1592577300000|2020-06-19 14:35:00|7595.16|7595.16|7595.66|7595.66|7600.88|7600.88|7594.01|7594.01|0
1592577600000|2020-06-19 14:40:00|7595.81|7595.81|7592.57|7592.57|7596.76|7596.76|7589.36|7589.36|0
1592577900000|2020-06-19 14:45:00|7592.55|7592.55|7584.01|7584.01|7593.21|7593.21|7583.92|7583.92|0
1592578200000|2020-06-19 14:50:00|7584.96|7584.96|7585.77|7585.77|7588.5|7588.5|7581.8|7581.8|0
1592578500000|2020-06-19 14:55:00|7586.07|7586.07|7577.7|7577.7|7586.07|7586.07|7571.8|7571.8|0
1592578800000|2020-06-19 15:00:00|7578.12|7578.12|7588.05|7588.05|7589.18|7589.18|7577.91|7577.91|0
1592579100000|2020-06-19 15:05:00|7588.26|7588.26|7592.3|7592.3|7595.34|7595.34|7588.15|7588.15|0
1592579400000|2020-06-19 15:10:00|7592.15|7592.15|7591.09|7591.09|7596.82|7596.82|7589.86|7589.86|0
1592579700000|2020-06-19 15:15:00|7591.27|7591.27|7584.65|7584.65|7595.68|7595.68|7584.63|7584.63|0
1592580000000|2020-06-19 15:20:00|7584.41|7584.41|7594.02|7594.02|7594.02|7594.02|7577.76|7577.76|0
1592580300000|2020-06-19 15:25:00|7594.2|7594.2|7587.78|7587.78|7599.14|7599.14|7587.78|7587.78|0
1592810100000|2020-06-22 07:15:00|7531.55|7531.55|7520.6|7520.6|7531.55|7531.55|7514.68|7514.68|0
1592810400000|2020-06-22 07:20:00|7521.09|7521.09|7537.01|7537.01|7540.61|7540.61|7521.09|7521.09|0
1592810700000|2020-06-22 07:25:00|7536.06|7536.06|7556.49|7556.49|7557.27|7557.27|7533.85|7533.85|0
1592811000000|2020-06-22 07:30:00|7557.46|7557.46|7577.89|7577.89|7579.36|7579.36|7551.94|7551.94|0
1592811300000|2020-06-22 07:35:00|7576.94|7576.94|7569.83|7569.83|7580.19|7580.19|7567.76|7567.76|0
1592811600000|2020-06-22 07:40:00|7569.38|7569.38|7554.65|7554.65|7569.9|7569.9|7554.65|7554.65|0
1592811900000|2020-06-22 07:45:00|7554.48|7554.48|7568.37|7568.37|7568.45|7568.45|7553.83|7553.83|0
1592812200000|2020-06-22 07:50:00|7568.22|7568.22|7568.29|7568.29|7571.2|7571.2|7562.66|7562.66|0
1592812500000|2020-06-22 07:55:00|7568.44|7568.44|7566.78|7566.78|7570.07|7570.07|7563.48|7563.48|0
1592812800000|2020-06-22 08:00:00|7566.86|7566.86|7556.73|7556.73|7567.84|7567.84|7555.77|7555.77|0
1592813100000|2020-06-22 08:05:00|7557.45|7557.45|7560.87|7560.87|7561.19|7561.19|7556.92|7556.92|0
1592813400000|2020-06-22 08:10:00|7561.33|7561.33|7557.03|7557.03|7565.87|7565.87|7555.95|7555.95|0
1592813700000|2020-06-22 08:15:00|7554.7|7554.7|7552.42|7552.42|7558.85|7558.85|7552.42|7552.42|0
1592814000000|2020-06-22 08:20:00|7552.22|7552.22|7548.26|7548.26|7554.05|7554.05|7546.55|7546.55|0
1592814300000|2020-06-22 08:25:00|7547.68|7547.68|7549.36|7549.36|7549.36|7549.36|7543.11|7543.11|0
1592814600000|2020-06-22 08:30:00|7548.41|7548.41|7558.63|7558.63|7558.74|7558.74|7547.52|7547.52|0
1592814900000|2020-06-22 08:35:00|7559.09|7559.09|7571.88|7571.88|7575.2|7575.2|7557.19|7557.19|0
1592815200000|2020-06-22 08:40:00|7572.83|7572.83|7575.85|7575.85|7583.56|7583.56|7572.83|7572.83|0
1592815500000|2020-06-22 08:45:00|7575.77|7575.77|7583.45|7583.45|7585.32|7585.32|7575.77|7575.77|0
1592815800000|2020-06-22 08:50:00|7583.64|7583.64|7584.77|7584.77|7584.92|7584.92|7579.9|7579.9|0
1592816100000|2020-06-22 08:55:00|7584.61|7584.61|7586.43|7586.43|7586.43|7586.43|7580.95|7580.95|0
1592816400000|2020-06-22 09:00:00|7586.81|7586.81|7608.51|7608.51|7608.76|7608.76|7585.86|7585.86|0
1592816700000|2020-06-22 09:05:00|7608.82|7608.82|7604.46|7604.46|7610.67|7610.67|7604.15|7604.15|0
1592817000000|2020-06-22 09:10:00|7604.86|7604.86|7600.16|7600.16|7606.76|7606.76|7599.86|7599.86|0
1592817300000|2020-06-22 09:15:00|7600.8|7600.8|7608.68|7608.68|7613.16|7613.16|7600.8|7600.8|0
1592817600000|2020-06-22 09:20:00|7607.73|7607.73|7612.15|7612.15|7614.39|7614.39|7606.54|7606.54|0
1592817900000|2020-06-22 09:25:00|7612|7612|7619.6|7619.6|7622.11|7622.11|7611.81|7611.81|0
1592818200000|2020-06-22 09:30:00|7619.75|7619.75|7620.28|7620.28|7625.91|7625.91|7619.46|7619.46|0
1592818500000|2020-06-22 09:35:00|7618.67|7618.67|7630.69|7630.69|7632.81|7632.81|7618.47|7618.47|0
1592818800000|2020-06-22 09:40:00|7631|7631|7629.16|7629.16|7635.65|7635.65|7629.16|7629.16|0
1592819100000|2020-06-22 09:45:00|7629.62|7629.62|7625.71|7625.71|7631.99|7631.99|7625.21|7625.21|0
1592819400000|2020-06-22 09:50:00|7625.9|7625.9|7632.12|7632.12|7632.39|7632.39|7625.9|7625.9|0
1592819700000|2020-06-22 09:55:00|7633.33|7633.33|7632.33|7632.33|7634.62|7634.62|7629.23|7629.23|0
1592820000000|2020-06-22 10:00:00|7632.43|7632.43|7625.76|7625.76|7633.54|7633.54|7620.99|7620.99|0
1592820300000|2020-06-22 10:05:00|7625.38|7625.38|7632.95|7632.95|7633.78|7633.78|7625.38|7625.38|0
1592820600000|2020-06-22 10:10:00|7633.13|7633.13|7625.78|7625.78|7633.99|7633.99|7622.88|7622.88|0
1592820900000|2020-06-22 10:15:00|7624.86|7624.86|7622.79|7622.79|7626.44|7626.44|7618.39|7618.39|0
1592821200000|2020-06-22 10:20:00|7621.84|7621.84|7614.48|7614.48|7621.84|7621.84|7614.48|7614.48|0
1592821500000|2020-06-22 10:25:00|7613.53|7613.53|7603.17|7603.17|7613.53|7613.53|7600.25|7600.25|0
1592821800000|2020-06-22 10:30:00|7603.1|7603.1|7609.55|7609.55|7610.06|7610.06|7602.86|7602.86|0
1592822100000|2020-06-22 10:35:00|7609.73|7609.73|7614.19|7614.19|7614.35|7614.35|7608|7608|0
1592822400000|2020-06-22 10:40:00|7614.04|7614.04|7612.52|7612.52|7615.67|7615.67|7611.63|7611.63|0
1592822700000|2020-06-22 10:45:00|7612.34|7612.34|7603.09|7603.09|7612.34|7612.34|7601.33|7601.33|0
1592823000000|2020-06-22 10:50:00|7602.14|7602.14|7595.9|7595.9|7604.7|7604.7|7595.9|7595.9|0
1592823300000|2020-06-22 10:55:00|7596.2|7596.2|7597.41|7597.41|7597.6|7597.6|7591.95|7591.95|0
1592823600000|2020-06-22 11:00:00|7598.01|7598.01|7592.74|7592.74|7598.77|7598.77|7591.95|7591.95|0
1592823900000|2020-06-22 11:05:00|7592.44|7592.44|7587.48|7587.48|7592.44|7592.44|7586.31|7586.31|0
1592824200000|2020-06-22 11:10:00|7587.33|7587.33|7587.54|7587.54|7587.77|7587.77|7583.67|7583.67|0
1592824500000|2020-06-22 11:15:00|7587|7587|7592.05|7592.05|7594.43|7594.43|7584.82|7584.82|0
1592824800000|2020-06-22 11:20:00|7592.13|7592.13|7581.47|7581.47|7592.13|7592.13|7581.29|7581.29|0
1592825100000|2020-06-22 11:25:00|7581.16|7581.16|7582.33|7582.33|7582.33|7582.33|7580.39|7580.39|0
1592825400000|2020-06-22 11:30:00|7582.49|7582.49|7581.79|7581.79|7584.32|7584.32|7580.63|7580.63|0
1592825700000|2020-06-22 11:35:00|7580.57|7580.57|7583.57|7583.57|7585.34|7585.34|7578.25|7578.25|0
1592826000000|2020-06-22 11:40:00|7582.66|7582.66|7582.37|7582.37|7586.04|7586.04|7581.18|7581.18|0
1592826300000|2020-06-22 11:45:00|7581.75|7581.75|7589.95|7589.95|7590.18|7590.18|7581.75|7581.75|0
1592826600000|2020-06-22 11:50:00|7589.64|7589.64|7594.06|7594.06|7595.01|7595.01|7586.83|7586.83|0
1592826900000|2020-06-22 11:55:00|7593.76|7593.76|7593.52|7593.52|7594.99|7594.99|7591.93|7591.93|0
1592827200000|2020-06-22 12:00:00|7593.83|7593.83|7595.62|7595.62|7599.23|7599.23|7593.43|7593.43|0
1592827500000|2020-06-22 12:05:00|7595.47|7595.47|7591.14|7591.14|7597.83|7597.83|7591.14|7591.14|0
1592827800000|2020-06-22 12:10:00|7590.99|7590.99|7583.42|7583.42|7590.99|7590.99|7583.42|7583.42|0
1592828100000|2020-06-22 12:15:00|7583.32|7583.32|7587.91|7587.91|7588.77|7588.77|7582.28|7582.28|0
1592828400000|2020-06-22 12:20:00|7587.61|7587.61|7590.54|7590.54|7590.57|7590.57|7585.73|7585.73|0
1592828700000|2020-06-22 12:25:00|7591.49|7591.49|7591.83|7591.83|7592.36|7592.36|7586.98|7586.98|0
1592829000000|2020-06-22 12:30:00|7592.01|7592.01|7597.69|7597.69|7598.58|7598.58|7591.46|7591.46|0
1592829300000|2020-06-22 12:35:00|7598.64|7598.64|7597.93|7597.93|7602.32|7602.32|7597.29|7597.29|0
1592829600000|2020-06-22 12:40:00|7597.98|7597.98|7602.69|7602.69|7605.46|7605.46|7597.88|7597.88|0
1592829900000|2020-06-22 12:45:00|7603.88|7603.88|7610.33|7610.33|7611.9|7611.9|7603.53|7603.53|0
1592830200000|2020-06-22 12:50:00|7609.84|7609.84|7601.04|7601.04|7609.84|7609.84|7600.78|7600.78|0
1592830500000|2020-06-22 12:55:00|7600.84|7600.84|7599.66|7599.66|7601.33|7601.33|7597.74|7597.74|0
1592830800000|2020-06-22 13:00:00|7600.61|7600.61|7600.98|7600.98|7606.08|7606.08|7599.98|7599.98|0
1592831100000|2020-06-22 13:05:00|7601.14|7601.14|7597.59|7597.59|7602.39|7602.39|7597.59|7597.59|0
1592831400000|2020-06-22 13:10:00|7598.08|7598.08|7592.95|7592.95|7599.4|7599.4|7592.95|7592.95|0
1592831700000|2020-06-22 13:15:00|7593.19|7593.19|7590.37|7590.37|7594.61|7594.61|7589.53|7589.53|0
1592832000000|2020-06-22 13:20:00|7590.22|7590.22|7593.96|7593.96|7594.65|7594.65|7590.22|7590.22|0
1592832300000|2020-06-22 13:25:00|7593.01|7593.01|7584.89|7584.89|7594.93|7594.93|7584.43|7584.43|0
1592832600000|2020-06-22 13:30:00|7584.41|7584.41|7551.96|7551.96|7584.41|7584.41|7550.76|7550.76|0
1592832900000|2020-06-22 13:35:00|7552.73|7552.73|7543.89|7543.89|7555.64|7555.64|7541.78|7541.78|0
1592833200000|2020-06-22 13:40:00|7543.74|7543.74|7556.81|7556.81|7556.81|7556.81|7541.26|7541.26|0
1592833500000|2020-06-22 13:45:00|7556.96|7556.96|7564.9|7564.9|7568.15|7568.15|7555.3|7555.3|0
1592833800000|2020-06-22 13:50:00|7564.82|7564.82|7560.47|7560.47|7566.84|7566.84|7559.9|7559.9|0
1592834100000|2020-06-22 13:55:00|7559.86|7559.86|7554.33|7554.33|7564.61|7564.61|7552.49|7552.49|0
1592834400000|2020-06-22 14:00:00|7555.28|7555.28|7554.19|7554.19|7559.61|7559.61|7545.15|7545.15|0
1592834700000|2020-06-22 14:05:00|7554.43|7554.43|7557.16|7557.16|7558.04|7558.04|7551.76|7551.76|0
1592835000000|2020-06-22 14:10:00|7557.36|7557.36|7553.96|7553.96|7557.36|7557.36|7551.26|7551.26|0
1592835300000|2020-06-22 14:15:00|7554.45|7554.45|7545.78|7545.78|7556.18|7556.18|7543.08|7543.08|0
1592835600000|2020-06-22 14:20:00|7546.4|7546.4|7539.38|7539.38|7550.17|7550.17|7539.09|7539.09|0
1592835900000|2020-06-22 14:25:00|7539.23|7539.23|7530.25|7530.25|7542.56|7542.56|7530.25|7530.25|0
1592836200000|2020-06-22 14:30:00|7530.4|7530.4|7521.28|7521.28|7532.01|7532.01|7521.28|7521.28|0
1592836500000|2020-06-22 14:35:00|7521.21|7521.21|7520.23|7520.23|7524.28|7524.28|7518.77|7518.77|0
1592836800000|2020-06-22 14:40:00|7517.78|7517.78|7512.33|7512.33|7521.4|7521.4|7512.33|7512.33|0
1592837100000|2020-06-22 14:45:00|7512.18|7512.18|7509.94|7509.94|7516.19|7516.19|7509.59|7509.59|0
1592837400000|2020-06-22 14:50:00|7509.72|7509.72|7511.58|7511.58|7514.81|7514.81|7508.21|7508.21|0
1592837700000|2020-06-22 14:55:00|7511.33|7511.33|7501.06|7501.06|7511.87|7511.87|7500.14|7500.14|0
1592838000000|2020-06-22 15:00:00|7499.14|7499.14|7502.29|7502.29|7504.14|7504.14|7495.69|7495.69|0
1592838300000|2020-06-22 15:05:00|7501.91|7501.91|7500.77|7500.77|7501.91|7501.91|7493.99|7493.99|0
1592838600000|2020-06-22 15:10:00|7500.66|7500.66|7511.49|7511.49|7511.49|7511.49|7500.46|7500.46|0
1592838900000|2020-06-22 15:15:00|7511.79|7511.79|7517.01|7517.01|7521.82|7521.82|7511.79|7511.79|0
1592839200000|2020-06-22 15:20:00|7517.12|7517.12|7524.07|7524.07|7524.61|7524.61|7516.57|7516.57|0
1592839500000|2020-06-22 15:25:00|7524.15|7524.15|7532.28|7532.28|7532.28|7532.28|7523.23|7523.23|0
1592896500000|2020-06-23 07:15:00|7586.63|7586.63|7616.77|7616.77|7631.7|7631.7|7586.63|7586.63|0
1592896800000|2020-06-23 07:20:00|7617.09|7617.09|7614.17|7614.17|7621.17|7621.17|7609.46|7609.46|0
1592897100000|2020-06-23 07:25:00|7614.37|7614.37|7602.73|7602.73|7615.08|7615.08|7601.41|7601.41|0
1592897400000|2020-06-23 07:30:00|7602.28|7602.28|7604.89|7604.89|7611.65|7611.65|7599.1|7599.1|0
1592897700000|2020-06-23 07:35:00|7605.04|7605.04|7597.63|7597.63|7611.33|7611.33|7593.84|7593.84|0
1592898000000|2020-06-23 07:40:00|7599.53|7599.53|7605.91|7605.91|7606.77|7606.77|7595.04|7595.04|0
1592898300000|2020-06-23 07:45:00|7605.53|7605.53|7596.81|7596.81|7605.78|7605.78|7595.53|7595.53|0
1592898600000|2020-06-23 07:50:00|7596.96|7596.96|7601.44|7601.44|7603.07|7603.07|7594.55|7594.55|0
1592898900000|2020-06-23 07:55:00|7601.8|7601.8|7617.65|7617.65|7617.65|7617.65|7601.8|7601.8|0
1592899200000|2020-06-23 08:00:00|7616.7|7616.7|7602.64|7602.64|7619.89|7619.89|7602.64|7602.64|0
1592899500000|2020-06-23 08:05:00|7602.45|7602.45|7605.27|7605.27|7612.97|7612.97|7600.84|7600.84|0
1592899800000|2020-06-23 08:10:00|7604.88|7604.88|7597.52|7597.52|7604.88|7604.88|7595.68|7595.68|0
1592900100000|2020-06-23 08:15:00|7598.62|7598.62|7591.94|7591.94|7603.29|7603.29|7591.88|7591.88|0
1592900400000|2020-06-23 08:20:00|7591.7|7591.7|7590.59|7590.59|7594.16|7594.16|7590|7590|0
1592900700000|2020-06-23 08:25:00|7588.82|7588.82|7606.03|7606.03|7608.01|7608.01|7588.82|7588.82|0
1592901000000|2020-06-23 08:30:00|7605.08|7605.08|7594.79|7594.79|7610.76|7610.76|7594.33|7594.33|0
1592901300000|2020-06-23 08:35:00|7595.09|7595.09|7596.15|7596.15|7598.9|7598.9|7592.92|7592.92|0
1592901600000|2020-06-23 08:40:00|7595.97|7595.97|7597.62|7597.62|7599.39|7599.39|7595.97|7595.97|0
1592901900000|2020-06-23 08:45:00|7597.69|7597.69|7587.38|7587.38|7600.17|7600.17|7586.94|7586.94|0
1592902200000|2020-06-23 08:50:00|7586.43|7586.43|7586.34|7586.34|7588.94|7588.94|7582.66|7582.66|0
1592902500000|2020-06-23 08:55:00|7586.2|7586.2|7574.5|7574.5|7586.99|7586.99|7571.49|7571.49|0
1592902800000|2020-06-23 09:00:00|7574.96|7574.96|7580.48|7580.48|7580.99|7580.99|7571.23|7571.23|0
1592903100000|2020-06-23 09:05:00|7580.66|7580.66|7583.76|7583.76|7586.36|7586.36|7577.44|7577.44|0
1592903400000|2020-06-23 09:10:00|7583.52|7583.52|7583.08|7583.08|7584.71|7584.71|7580.09|7580.09|0
1592903700000|2020-06-23 09:15:00|7583.23|7583.23|7585.43|7585.43|7587.38|7587.38|7580.31|7580.31|0
1592904000000|2020-06-23 09:20:00|7585.28|7585.28|7586.24|7586.24|7587.49|7587.49|7583.89|7583.89|0
1592904300000|2020-06-23 09:25:00|7585.89|7585.89|7585.62|7585.62|7592|7592|7585.62|7585.62|0
1592904600000|2020-06-23 09:30:00|7585.51|7585.51|7585.48|7585.48|7586.91|7586.91|7582.54|7582.54|0
1592904900000|2020-06-23 09:35:00|7585.56|7585.56|7587.49|7587.49|7588.51|7588.51|7581.49|7581.49|0
1592905200000|2020-06-23 09:40:00|7589.47|7589.47|7593.59|7593.59|7595.3|7595.3|7589.47|7589.47|0
1592905500000|2020-06-23 09:45:00|7593.74|7593.74|7597.12|7597.12|7598.29|7598.29|7593|7593|0
1592905800000|2020-06-23 09:50:00|7596.88|7596.88|7597.93|7597.93|7601.49|7601.49|7596.43|7596.43|0
1592906100000|2020-06-23 09:55:00|7596.98|7596.98|7596|7596|7596.98|7596.98|7594.74|7594.74|0
1592906400000|2020-06-23 10:00:00|7596.49|7596.49|7592|7592|7598.23|7598.23|7591.76|7591.76|0
1592906700000|2020-06-23 10:05:00|7592.25|7592.25|7603.8|7603.8|7604.32|7604.32|7592.25|7592.25|0
1592907000000|2020-06-23 10:10:00|7603.62|7603.62|7610.61|7610.61|7611.82|7611.82|7602.97|7602.97|0
1592907300000|2020-06-23 10:15:00|7610.76|7610.76|7610.01|7610.01|7612.64|7612.64|7607.73|7607.73|0
1592907600000|2020-06-23 10:20:00|7610.32|7610.32|7601.32|7601.32|7610.51|7610.51|7601.01|7601.01|0
1592907900000|2020-06-23 10:25:00|7601.67|7601.67|7601.85|7601.85|7602.52|7602.52|7599.81|7599.81|0
1592908200000|2020-06-23 10:30:00|7602.03|7602.03|7597.48|7597.48|7603.48|7603.48|7597.48|7597.48|0
1592908500000|2020-06-23 10:35:00|7597.66|7597.66|7597.11|7597.11|7598.14|7598.14|7594.17|7594.17|0
1592908800000|2020-06-23 10:40:00|7597.04|7597.04|7597.36|7597.36|7598.66|7598.66|7595.98|7595.98|0
1592909100000|2020-06-23 10:45:00|7597.58|7597.58|7601.6|7601.6|7602.9|7602.9|7597.58|7597.58|0
1592909400000|2020-06-23 10:50:00|7601.96|7601.96|7601.52|7601.52|7603.61|7603.61|7600.56|7600.56|0
1592909700000|2020-06-23 10:55:00|7601.03|7601.03|7600.51|7600.51|7601.94|7601.94|7595.22|7595.22|0
1592910000000|2020-06-23 11:00:00|7599.97|7599.97|7587.03|7587.03|7602.26|7602.26|7587.03|7587.03|0
1592910300000|2020-06-23 11:05:00|7586.79|7586.79|7583.76|7583.76|7587.46|7587.46|7578.8|7578.8|0
1592910600000|2020-06-23 11:10:00|7583.6|7583.6|7581.43|7581.43|7584.24|7584.24|7580.74|7580.74|0
1592910900000|2020-06-23 11:15:00|7580.48|7580.48|7585.93|7585.93|7586.82|7586.82|7579.95|7579.95|0
1592911200000|2020-06-23 11:20:00|7585.78|7585.78|7591.71|7591.71|7591.86|7591.86|7585.23|7585.23|0
1592911500000|2020-06-23 11:25:00|7591.4|7591.4|7588.65|7588.65|7591.72|7591.72|7587.41|7587.41|0
1592911800000|2020-06-23 11:30:00|7588.81|7588.81|7592.39|7592.39|7592.39|7592.39|7588.37|7588.37|0
1592912100000|2020-06-23 11:35:00|7592.63|7592.63|7601.2|7601.2|7601.2|7601.2|7592.08|7592.08|0
1592912400000|2020-06-23 11:40:00|7601.01|7601.01|7598.2|7598.2|7601.01|7601.01|7596.34|7596.34|0
1592912700000|2020-06-23 11:45:00|7598.66|7598.66|7598.55|7598.55|7601.07|7601.07|7598.55|7598.55|0
1592913000000|2020-06-23 11:50:00|7598.9|7598.9|7600.41|7600.41|7603.07|7603.07|7596.43|7596.43|0
1592913300000|2020-06-23 11:55:00|7600.21|7600.21|7598.35|7598.35|7605.1|7605.1|7597.87|7597.87|0
1592913600000|2020-06-23 12:00:00|7597.96|7597.96|7596.6|7596.6|7599.39|7599.39|7592.91|7592.91|0
1592913900000|2020-06-23 12:05:00|7596.77|7596.77|7606.56|7606.56|7607.62|7607.62|7596.77|7596.77|0
1592914200000|2020-06-23 12:10:00|7608.46|7608.46|7603.8|7603.8|7608.57|7608.57|7602.68|7602.68|0
1592914500000|2020-06-23 12:15:00|7604.75|7604.75|7593.63|7593.63|7605.13|7605.13|7593.63|7593.63|0
1592914800000|2020-06-23 12:20:00|7593.39|7593.39|7593.91|7593.91|7594.93|7594.93|7593.11|7593.11|0
1592915100000|2020-06-23 12:25:00|7593.84|7593.84|7596.86|7596.86|7597.96|7597.96|7593.42|7593.42|0
1592915400000|2020-06-23 12:30:00|7596.71|7596.71|7588.24|7588.24|7596.88|7596.88|7588.16|7588.16|0
1592915700000|2020-06-23 12:35:00|7588.39|7588.39|7589.12|7589.12|7592.81|7592.81|7588.31|7588.31|0
1592916000000|2020-06-23 12:40:00|7588.95|7588.95|7586.64|7586.64|7591.52|7591.52|7586.27|7586.27|0
1592916300000|2020-06-23 12:45:00|7586.45|7586.45|7583.38|7583.38|7586.65|7586.65|7582.69|7582.69|0
1592916600000|2020-06-23 12:50:00|7583.14|7583.14|7572.64|7572.64|7583.14|7583.14|7572.02|7572.02|0
1592916900000|2020-06-23 12:55:00|7572.44|7572.44|7573.75|7573.75|7574.86|7574.86|7569.6|7569.6|0
1592917200000|2020-06-23 13:00:00|7574.33|7574.33|7573.88|7573.88|7576.69|7576.69|7573.88|7573.88|0
1592917500000|2020-06-23 13:05:00|7573.77|7573.77|7573.56|7573.56|7575.27|7575.27|7570.13|7570.13|0
1592917800000|2020-06-23 13:10:00|7573.74|7573.74|7574.37|7574.37|7575.9|7575.9|7573.21|7573.21|0
1592918100000|2020-06-23 13:15:00|7575.32|7575.32|7580.69|7580.69|7582.28|7582.28|7575.01|7575.01|0
1592918400000|2020-06-23 13:20:00|7580.87|7580.87|7573.97|7573.97|7581.12|7581.12|7573.74|7573.74|0
1592918700000|2020-06-23 13:25:00|7573.82|7573.82|7574.43|7574.43|7576.53|7576.53|7572.71|7572.71|0
1592919000000|2020-06-23 13:30:00|7575.54|7575.54|7579.11|7579.11|7580.29|7580.29|7573.04|7573.04|0
1592919300000|2020-06-23 13:35:00|7578.38|7578.38|7575.8|7575.8|7578.61|7578.61|7571.42|7571.42|0
1592919600000|2020-06-23 13:40:00|7576.75|7576.75|7557.54|7557.54|7576.99|7576.99|7557.39|7557.39|0
1592919900000|2020-06-23 13:45:00|7556.93|7556.93|7556.97|7556.97|7559.38|7559.38|7553.29|7553.29|0
1592920200000|2020-06-23 13:50:00|7557.15|7557.15|7558.07|7558.07|7561.01|7561.01|7556.35|7556.35|0
1592920500000|2020-06-23 13:55:00|7558.32|7558.32|7552.33|7552.33|7559.95|7559.95|7551.75|7551.75|0
1592920800000|2020-06-23 14:00:00|7551.38|7551.38|7543.88|7543.88|7553.06|7553.06|7541.76|7541.76|0
1592921100000|2020-06-23 14:05:00|7544.18|7544.18|7542.75|7542.75|7544.55|7544.55|7537.22|7537.22|0
1592921400000|2020-06-23 14:10:00|7542.44|7542.44|7552.32|7552.32|7552.96|7552.96|7538.5|7538.5|0
1592921700000|2020-06-23 14:15:00|7552.56|7552.56|7542.66|7542.66|7553.26|7553.26|7542.66|7542.66|0
1592922000000|2020-06-23 14:20:00|7543.01|7543.01|7544.42|7544.42|7545|7545|7539.4|7539.4|0
1592922300000|2020-06-23 14:25:00|7544.9|7544.9|7548.05|7548.05|7548.05|7548.05|7544.51|7544.51|0
1592922600000|2020-06-23 14:30:00|7548.2|7548.2|7545.43|7545.43|7549.82|7549.82|7544.29|7544.29|0
1592922900000|2020-06-23 14:35:00|7545.68|7545.68|7547.21|7547.21|7548.28|7548.28|7542.25|7542.25|0
1592923200000|2020-06-23 14:40:00|7547.29|7547.29|7533.6|7533.6|7547.47|7547.47|7533.6|7533.6|0
1592923500000|2020-06-23 14:45:00|7533.44|7533.44|7521.12|7521.12|7533.44|7533.44|7516.4|7516.4|0
1592923800000|2020-06-23 14:50:00|7522.07|7522.07|7513.32|7513.32|7523.59|7523.59|7512.82|7512.82|0
1592924100000|2020-06-23 14:55:00|7512.86|7512.86|7509.99|7509.99|7512.86|7512.86|7506.29|7506.29|0
1592924400000|2020-06-23 15:00:00|7509.79|7509.79|7511.7|7511.7|7512.02|7512.02|7501.88|7501.88|0
1592924700000|2020-06-23 15:05:00|7511.53|7511.53|7515.34|7515.34|7517.29|7517.29|7510.4|7510.4|0
1592925000000|2020-06-23 15:10:00|7515.5|7515.5|7512.81|7512.81|7515.5|7515.5|7512.81|7512.81|0
1592925300000|2020-06-23 15:15:00|7512.73|7512.73|7513.14|7513.14|7517.77|7517.77|7512.26|7512.26|0
1592925600000|2020-06-23 15:20:00|7513.38|7513.38|7528.32|7528.32|7528.81|7528.81|7513.38|7513.38|0
1592925900000|2020-06-23 15:25:00|7528.4|7528.4|7535.65|7535.65|7536.39|7536.39|7527.45|7527.45|0
1592982900000|2020-06-24 07:15:00|7422.94|7422.94|7417.09|7417.09|7426.99|7426.99|7414.14|7414.14|0
1592983200000|2020-06-24 07:20:00|7417.33|7417.33|7422.98|7422.98|7425.85|7425.85|7415.67|7415.67|0
1592983500000|2020-06-24 07:25:00|7423.6|7423.6|7426.19|7426.19|7432.44|7432.44|7414.34|7414.34|0
1592983800000|2020-06-24 07:30:00|7426.43|7426.43|7440.85|7440.85|7442.47|7442.47|7426.43|7426.43|0
1592984100000|2020-06-24 07:35:00|7441.76|7441.76|7439.94|7439.94|7463.79|7463.79|7439.94|7439.94|0
1592984400000|2020-06-24 07:40:00|7439.63|7439.63|7422|7422|7443.46|7443.46|7422|7422|0
1592984700000|2020-06-24 07:45:00|7422.97|7422.97|7421.12|7421.12|7424.11|7424.11|7413.14|7413.14|0
1592985000000|2020-06-24 07:50:00|7420.97|7420.97|7412.17|7412.17|7420.97|7420.97|7403.56|7403.56|0
1592985300000|2020-06-24 07:55:00|7411.97|7411.97|7415.29|7415.29|7418.66|7418.66|7409.23|7409.23|0
1592985600000|2020-06-24 08:00:00|7415.05|7415.05|7414.44|7414.44|7416.21|7416.21|7405.68|7405.68|0
1592985900000|2020-06-24 08:05:00|7413.47|7413.47|7405.65|7405.65|7416.12|7416.12|7400.26|7400.26|0
1592986200000|2020-06-24 08:10:00|7409.45|7409.45|7402.66|7402.66|7410.24|7410.24|7398.6|7398.6|0
1592986500000|2020-06-24 08:15:00|7401.45|7401.45|7391.09|7391.09|7401.45|7401.45|7388.56|7388.56|0
1592986800000|2020-06-24 08:20:00|7390.48|7390.48|7392.07|7392.07|7392.38|7392.38|7378.97|7378.97|0
1592987100000|2020-06-24 08:25:00|7392.22|7392.22|7391.88|7391.88|7396.65|7396.65|7387.34|7387.34|0
1592987400000|2020-06-24 08:30:00|7391.4|7391.4|7385.47|7385.47|7391.4|7391.4|7377.07|7377.07|0
1592987700000|2020-06-24 08:35:00|7387.37|7387.37|7387.32|7387.32|7388.85|7388.85|7378.67|7378.67|0
1592988000000|2020-06-24 08:40:00|7387.5|7387.5|7385.2|7385.2|7387.5|7387.5|7381.72|7381.72|0
1592988300000|2020-06-24 08:45:00|7385.09|7385.09|7390.14|7390.14|7392.55|7392.55|7383.76|7383.76|0
1592988600000|2020-06-24 08:50:00|7390.33|7390.33|7397.68|7397.68|7398.97|7398.97|7389.38|7389.38|0
1592988900000|2020-06-24 08:55:00|7398.6|7398.6|7396.55|7396.55|7402|7402|7395.76|7395.76|0
1592989200000|2020-06-24 09:00:00|7396.73|7396.73|7395.83|7395.83|7404.61|7404.61|7394.49|7394.49|0
1592989500000|2020-06-24 09:05:00|7393.88|7393.88|7384.45|7384.45|7394.42|7394.42|7383.73|7383.73|0
1592989800000|2020-06-24 09:10:00|7384.26|7384.26|7351.59|7351.59|7384.26|7384.26|7348.01|7348.01|0
1592990100000|2020-06-24 09:15:00|7350.64|7350.64|7338.02|7338.02|7351.4|7351.4|7338.02|7338.02|0
1592990400000|2020-06-24 09:20:00|7337.79|7337.79|7338.18|7338.18|7343.47|7343.47|7332.49|7332.49|0
1592990700000|2020-06-24 09:25:00|7338.95|7338.95|7339.4|7339.4|7345.79|7345.79|7338.95|7338.95|0
1592991000000|2020-06-24 09:30:00|7339.22|7339.22|7342.82|7342.82|7345.07|7345.07|7335.85|7335.85|0
1592991300000|2020-06-24 09:35:00|7343.28|7343.28|7334.63|7334.63|7343.28|7343.28|7332.65|7332.65|0
1592991600000|2020-06-24 09:40:00|7334.73|7334.73|7337.06|7337.06|7338.24|7338.24|7333.76|7333.76|0
1592991900000|2020-06-24 09:45:00|7336.71|7336.71|7337.09|7337.09|7342.43|7342.43|7336.71|7336.71|0
1592992200000|2020-06-24 09:50:00|7337.95|7337.95|7335.32|7335.32|7340.72|7340.72|7335.07|7335.07|0
1592992500000|2020-06-24 09:55:00|7336.02|7336.02|7329.16|7329.16|7336.43|7336.43|7329.16|7329.16|0
1592992800000|2020-06-24 10:00:00|7328.76|7328.76|7334.35|7334.35|7334.35|7334.35|7325.91|7325.91|0
1592993100000|2020-06-24 10:05:00|7334.51|7334.51|7342.08|7342.08|7342.89|7342.89|7333.97|7333.97|0
1592993400000|2020-06-24 10:10:00|7341.72|7341.72|7333.1|7333.1|7342.58|7342.58|7331.91|7331.91|0
1592993700000|2020-06-24 10:15:00|7333.86|7333.86|7338.31|7338.31|7338.84|7338.84|7333.27|7333.27|0
1592994000000|2020-06-24 10:20:00|7338.49|7338.49|7332.36|7332.36|7342.82|7342.82|7331.91|7331.91|0
1592994300000|2020-06-24 10:25:00|7330.46|7330.46|7330.92|7330.92|7334.32|7334.32|7328.28|7328.28|0
1592994600000|2020-06-24 10:30:00|7330.61|7330.61|7329.39|7329.39|7337.69|7337.69|7329.39|7329.39|0
1592994900000|2020-06-24 10:35:00|7328.78|7328.78|7327.57|7327.57|7330.29|7330.29|7326.75|7326.75|0
1592995200000|2020-06-24 10:40:00|7327.39|7327.39|7320.82|7320.82|7329.29|7329.29|7319.56|7319.56|0
1592995500000|2020-06-24 10:45:00|7320.99|7320.99|7322.5|7322.5|7324.51|7324.51|7320.37|7320.37|0
1592995800000|2020-06-24 10:50:00|7322.35|7322.35|7324.45|7324.45|7325.92|7325.92|7318.38|7318.38|0
1592996100000|2020-06-24 10:55:00|7324.65|7324.65|7321.25|7321.25|7325.83|7325.83|7321.04|7321.04|0
1592996400000|2020-06-24 11:00:00|7320.6|7320.6|7320.81|7320.81|7325.01|7325.01|7319.14|7319.14|0
1592996700000|2020-06-24 11:05:00|7321.05|7321.05|7332.03|7332.03|7332.03|7332.03|7320.74|7320.74|0
1592997000000|2020-06-24 11:10:00|7332.98|7332.98|7330.16|7330.16|7333.59|7333.59|7329.94|7329.94|0
1592997300000|2020-06-24 11:15:00|7330.4|7330.4|7333.2|7333.2|7333.2|7333.2|7327.48|7327.48|0
1592997600000|2020-06-24 11:20:00|7333.36|7333.36|7337.47|7337.47|7337.48|7337.48|7333.36|7333.36|0
1592997900000|2020-06-24 11:25:00|7338.42|7338.42|7336.51|7336.51|7338.72|7338.72|7334.52|7334.52|0
1592998200000|2020-06-24 11:30:00|7336.7|7336.7|7340.13|7340.13|7342.06|7342.06|7335.37|7335.37|0
1592998500000|2020-06-24 11:35:00|7340.31|7340.31|7341.28|7341.28|7342.8|7342.8|7338.6|7338.6|0
1592998800000|2020-06-24 11:40:00|7340.52|7340.52|7339.42|7339.42|7342.82|7342.82|7337.36|7337.36|0
1592999100000|2020-06-24 11:45:00|7339.88|7339.88|7339.41|7339.41|7340.84|7340.84|7339.08|7339.08|0
1592999400000|2020-06-24 11:50:00|7339.56|7339.56|7342.06|7342.06|7345.51|7345.51|7338.42|7338.42|0
1592999700000|2020-06-24 11:55:00|7341.81|7341.81|7339.39|7339.39|7341.81|7341.81|7337.02|7337.02|0
1593000000000|2020-06-24 12:00:00|7338.63|7338.63|7343.3|7343.3|7343.3|7343.3|7337.29|7337.29|0
1593000300000|2020-06-24 12:05:00|7342.84|7342.84|7337.09|7337.09|7342.84|7342.84|7335.91|7335.91|0
1593000600000|2020-06-24 12:10:00|7337.02|7337.02|7343.64|7343.64|7343.72|7343.72|7335.69|7335.69|0
1593000900000|2020-06-24 12:15:00|7343.4|7343.4|7345.61|7345.61|7348.11|7348.11|7341.74|7341.74|0
1593001200000|2020-06-24 12:20:00|7345.76|7345.76|7344.73|7344.73|7347.84|7347.84|7344.73|7344.73|0
1593001500000|2020-06-24 12:25:00|7344.66|7344.66|7345.92|7345.92|7347.77|7347.77|7339.96|7339.96|0
1593001800000|2020-06-24 12:30:00|7345.37|7345.37|7338.83|7338.83|7345.37|7345.37|7338.83|7338.83|0
1593002100000|2020-06-24 12:35:00|7338.67|7338.67|7339.94|7339.94|7340.09|7340.09|7336.46|7336.46|0
1593002400000|2020-06-24 12:40:00|7339.69|7339.69|7339.95|7339.95|7341.05|7341.05|7337.74|7337.74|0
1593002700000|2020-06-24 12:45:00|7340.9|7340.9|7346.1|7346.1|7346.54|7346.54|7340.9|7340.9|0
1593003000000|2020-06-24 12:50:00|7346.3|7346.3|7344.42|7344.42|7350.34|7350.34|7339|7339|0
1593003300000|2020-06-24 12:55:00|7344.27|7344.27|7346.44|7346.44|7346.75|7346.75|7343.11|7343.11|0
1593003600000|2020-06-24 13:00:00|7347.39|7347.39|7352.86|7352.86|7353.74|7353.74|7346.78|7346.78|0
1593003900000|2020-06-24 13:05:00|7352.56|7352.56|7351.17|7351.17|7353.21|7353.21|7346.93|7346.93|0
1593004200000|2020-06-24 13:10:00|7351.42|7351.42|7352.41|7352.41|7357.19|7357.19|7351.22|7351.22|0
1593004500000|2020-06-24 13:15:00|7352.56|7352.56|7344.08|7344.08|7352.93|7352.93|7342.02|7342.02|0
1593004800000|2020-06-24 13:20:00|7342.18|7342.18|7341.12|7341.12|7343.87|7343.87|7335.88|7335.88|0
1593005100000|2020-06-24 13:25:00|7341.58|7341.58|7348.93|7348.93|7348.93|7348.93|7340.21|7340.21|0
1593005400000|2020-06-24 13:30:00|7348.86|7348.86|7342.1|7342.1|7354.99|7354.99|7341.92|7341.92|0
1593005700000|2020-06-24 13:35:00|7342.64|7342.64|7358.07|7358.07|7360.12|7360.12|7342.64|7342.64|0
1593006000000|2020-06-24 13:40:00|7359.02|7359.02|7361.38|7361.38|7365.43|7365.43|7355.81|7355.81|0
1593006300000|2020-06-24 13:45:00|7361.21|7361.21|7341.43|7341.43|7361.21|7361.21|7341.07|7341.07|0
1593006600000|2020-06-24 13:50:00|7341.67|7341.67|7331.73|7331.73|7341.91|7341.91|7329.22|7329.22|0
1593006900000|2020-06-24 13:55:00|7332.64|7332.64|7319.8|7319.8|7333.81|7333.81|7318.87|7318.87|0
1593007200000|2020-06-24 14:00:00|7318.85|7318.85|7307.94|7307.94|7322.22|7322.22|7306.99|7306.99|0
1593007500000|2020-06-24 14:05:00|7308.89|7308.89|7315.65|7315.65|7319.04|7319.04|7308.69|7308.69|0
1593007800000|2020-06-24 14:10:00|7315.41|7315.41|7318.32|7318.32|7326.04|7326.04|7313.29|7313.29|0
1593008100000|2020-06-24 14:15:00|7318.47|7318.47|7319.31|7319.31|7319.32|7319.32|7313.28|7313.28|0
1593008400000|2020-06-24 14:20:00|7319.2|7319.2|7321.46|7321.46|7321.79|7321.79|7317.48|7317.48|0
1593008700000|2020-06-24 14:25:00|7321.61|7321.61|7324.65|7324.65|7325.04|7325.04|7320.03|7320.03|0
1593009000000|2020-06-24 14:30:00|7324.49|7324.49|7322.5|7322.5|7324.74|7324.74|7318.03|7318.03|0
1593009300000|2020-06-24 14:35:00|7322.65|7322.65|7312.9|7312.9|7327.77|7327.77|7308.78|7308.78|0
1593009600000|2020-06-24 14:40:00|7313.85|7313.85|7316.66|7316.66|7316.9|7316.9|7310.39|7310.39|0
1593009900000|2020-06-24 14:45:00|7316.36|7316.36|7321.51|7321.51|7322.91|7322.91|7315.24|7315.24|0
1593010200000|2020-06-24 14:50:00|7322.46|7322.46|7314.9|7314.9|7329.56|7329.56|7314.81|7314.81|0
1593010500000|2020-06-24 14:55:00|7314.75|7314.75|7329.72|7329.72|7329.72|7329.72|7314.75|7314.75|0
1593010800000|2020-06-24 15:00:00|7329.64|7329.64|7327.72|7327.72|7332.27|7332.27|7324.39|7324.39|0
1593011100000|2020-06-24 15:05:00|7327.48|7327.48|7305.39|7305.39|7327.48|7327.48|7305.39|7305.39|0
1593011400000|2020-06-24 15:10:00|7305.15|7305.15|7300.7|7300.7|7307.81|7307.81|7293.75|7293.75|0
1593011700000|2020-06-24 15:15:00|7301.65|7301.65|7290.73|7290.73|7301.65|7301.65|7287.21|7287.21|0
1593012000000|2020-06-24 15:20:00|7290.24|7290.24|7284.54|7284.54|7295.71|7295.71|7283.33|7283.33|0
1593012300000|2020-06-24 15:25:00|7285.49|7285.49|7288.4|7288.4|7293.34|7293.34|7283.28|7283.28|0
1593069300000|2020-06-25 07:15:00|7150.28|7150.28|7145.53|7145.53|7159.47|7159.47|7143.41|7143.41|0
1593069600000|2020-06-25 07:20:00|7142.68|7142.68|7113.17|7113.17|7142.68|7142.68|7112.71|7112.71|0
1593069900000|2020-06-25 07:25:00|7112.51|7112.51|7146.55|7146.55|7146.74|7146.74|7108.86|7108.86|0
1593070200000|2020-06-25 07:30:00|7145.6|7145.6|7141.57|7141.57|7152.97|7152.97|7141.28|7141.28|0
1593070500000|2020-06-25 07:35:00|7141.18|7141.18|7146.46|7146.46|7149.4|7149.4|7135.68|7135.68|0
1593070800000|2020-06-25 07:40:00|7146.31|7146.31|7146.41|7146.41|7153.88|7153.88|7142.19|7142.19|0
1593071100000|2020-06-25 07:45:00|7144.51|7144.51|7142.48|7142.48|7156.81|7156.81|7142.48|7142.48|0
1593071400000|2020-06-25 07:50:00|7142.24|7142.24|7137.79|7137.79|7142.65|7142.65|7133.12|7133.12|0
1593071700000|2020-06-25 07:55:00|7138.35|7138.35|7160.56|7160.56|7162.46|7162.46|7138.35|7138.35|0
1593072000000|2020-06-25 08:00:00|7161.77|7161.77|7163.26|7163.26|7167.42|7167.42|7156.28|7156.28|0
1593072300000|2020-06-25 08:05:00|7163.74|7163.74|7166.39|7166.39|7173.18|7173.18|7162.13|7162.13|0
1593072600000|2020-06-25 08:10:00|7166.88|7166.88|7186.54|7186.54|7192.66|7192.66|7166.88|7166.88|0
1593072900000|2020-06-25 08:15:00|7186.72|7186.72|7206.89|7206.89|7206.89|7206.89|7185.69|7185.69|0
1593073200000|2020-06-25 08:20:00|7207.19|7207.19|7223.81|7223.81|7230.06|7230.06|7207.19|7207.19|0
1593073500000|2020-06-25 08:25:00|7223.58|7223.58|7209.03|7209.03|7223.58|7223.58|7209.03|7209.03|0
1593073800000|2020-06-25 08:30:00|7209.21|7209.21|7211.13|7211.13|7216.78|7216.78|7206.24|7206.24|0
1593074100000|2020-06-25 08:35:00|7211.52|7211.52|7200.49|7200.49|7215.89|7215.89|7199.61|7199.61|0
1593074400000|2020-06-25 08:40:00|7200.29|7200.29|7213.79|7213.79|7214.41|7214.41|7197.03|7197.03|0
1593074700000|2020-06-25 08:45:00|7214.25|7214.25|7202.86|7202.86|7214.41|7214.41|7201.67|7201.67|0
1593075000000|2020-06-25 08:50:00|7203.65|7203.65|7209.88|7209.88|7211.35|7211.35|7203.33|7203.33|0
1593075300000|2020-06-25 08:55:00|7209.57|7209.57|7204.65|7204.65|7209.57|7209.57|7202.68|7202.68|0
1593075600000|2020-06-25 09:00:00|7203.73|7203.73|7215.99|7215.99|7215.99|7215.99|7198.62|7198.62|0
1593075900000|2020-06-25 09:05:00|7215.79|7215.79|7213.24|7213.24|7216.08|7216.08|7211.05|7211.05|0
1593076200000|2020-06-25 09:10:00|7213.34|7213.34|7208.09|7208.09|7214.32|7214.32|7207.93|7207.93|0
1593076500000|2020-06-25 09:15:00|7208.67|7208.67|7208.97|7208.97|7212.89|7212.89|7206.64|7206.64|0
1593076800000|2020-06-25 09:20:00|7208.89|7208.89|7220.06|7220.06|7220.66|7220.66|7207.4|7207.4|0
1593077100000|2020-06-25 09:25:00|7220.23|7220.23|7223.43|7223.43|7223.43|7223.43|7218.19|7218.19|0
1593077400000|2020-06-25 09:30:00|7223.66|7223.66|7238.36|7238.36|7238.6|7238.6|7223.66|7223.66|0
1593077700000|2020-06-25 09:35:00|7239.31|7239.31|7242.21|7242.21|7243.12|7243.12|7237.25|7237.25|0
1593078000000|2020-06-25 09:40:00|7242.8|7242.8|7215.38|7215.38|7242.98|7242.98|7212.97|7212.97|0
1593078300000|2020-06-25 09:45:00|7214.86|7214.86|7225.15|7225.15|7226.42|7226.42|7212.21|7212.21|0
1593078600000|2020-06-25 09:50:00|7226.1|7226.1|7217.59|7217.59|7227.08|7227.08|7216.93|7216.93|0
1593078900000|2020-06-25 09:55:00|7217.83|7217.83|7214.08|7214.08|7222.85|7222.85|7214.08|7214.08|0
1593079200000|2020-06-25 10:00:00|7214.69|7214.69|7215.12|7215.12|7217.53|7217.53|7211.34|7211.34|0
1593079500000|2020-06-25 10:05:00|7214.63|7214.63|7212.72|7212.72|7215.12|7215.12|7210.33|7210.33|0
1593079800000|2020-06-25 10:10:00|7213.26|7213.26|7209.47|7209.47|7213.89|7213.89|7209.21|7209.21|0
1593080100000|2020-06-25 10:15:00|7209.29|7209.29|7198.18|7198.18|7210.21|7210.21|7197.73|7197.73|0
1593080400000|2020-06-25 10:20:00|7198.42|7198.42|7205.04|7205.04|7205.04|7205.04|7198.42|7198.42|0
1593080700000|2020-06-25 10:25:00|7204.89|7204.89|7212.77|7212.77|7212.77|7212.77|7204.89|7204.89|0
1593081000000|2020-06-25 10:30:00|7212.99|7212.99|7219.02|7219.02|7222.44|7222.44|7209.96|7209.96|0
1593081300000|2020-06-25 10:35:00|7220.92|7220.92|7226.3|7226.3|7226.79|7226.79|7215.09|7215.09|0
1593081600000|2020-06-25 10:40:00|7226.65|7226.65|7224.9|7224.9|7227.2|7227.2|7219.15|7219.15|0
1593081900000|2020-06-25 10:45:00|7224.73|7224.73|7221.76|7221.76|7224.96|7224.96|7218.79|7218.79|0
1593082200000|2020-06-25 10:50:00|7223.66|7223.66|7235.48|7235.48|7235.48|7235.48|7219.18|7219.18|0
1593082500000|2020-06-25 10:55:00|7235.31|7235.31|7239.75|7239.75|7242.18|7242.18|7235.31|7235.31|0
1593082800000|2020-06-25 11:00:00|7238.33|7238.33|7232.75|7232.75|7243.96|7243.96|7230.3|7230.3|0
1593083100000|2020-06-25 11:05:00|7231.8|7231.8|7229.09|7229.09|7231.8|7231.8|7227.05|7227.05|0
1593083400000|2020-06-25 11:10:00|7228.14|7228.14|7227.81|7227.81|7231.88|7231.88|7227.18|7227.18|0
1593083700000|2020-06-25 11:15:00|7227.51|7227.51|7222.7|7222.7|7227.91|7227.91|7221.59|7221.59|0
1593084000000|2020-06-25 11:20:00|7222.54|7222.54|7225.72|7225.72|7227.16|7227.16|7222.24|7222.24|0
1593084300000|2020-06-25 11:25:00|7225.91|7225.91|7229.2|7229.2|7229.38|7229.38|7225.91|7225.91|0
1593084600000|2020-06-25 11:30:00|7228.74|7228.74|7231.12|7231.12|7231.12|7231.12|7227.59|7227.59|0
1593084900000|2020-06-25 11:35:00|7230.94|7230.94|7234.39|7234.39|7236.53|7236.53|7230.94|7230.94|0
1593085200000|2020-06-25 11:40:00|7234.63|7234.63|7221.34|7221.34|7235.05|7235.05|7219.59|7219.59|0
1593085500000|2020-06-25 11:45:00|7223.24|7223.24|7223.58|7223.58|7224.26|7224.26|7220.76|7220.76|0
1593085800000|2020-06-25 11:50:00|7223.77|7223.77|7224.87|7224.87|7227.08|7227.08|7221.54|7221.54|0
1593086100000|2020-06-25 11:55:00|7224.79|7224.79|7220.23|7220.23|7226.14|7226.14|7218.31|7218.31|0
1593086400000|2020-06-25 12:00:00|7220.69|7220.69|7229.37|7229.37|7230.11|7230.11|7220.69|7220.69|0
1593086700000|2020-06-25 12:05:00|7229.61|7229.61|7229.02|7229.02|7229.69|7229.69|7225.58|7225.58|0
1593087000000|2020-06-25 12:10:00|7228.87|7228.87|7233.83|7233.83|7235.66|7235.66|7227.91|7227.91|0
1593087300000|2020-06-25 12:15:00|7233.52|7233.52|7233.34|7233.34|7237.3|7237.3|7232.86|7232.86|0
1593087600000|2020-06-25 12:20:00|7232.95|7232.95|7236.84|7236.84|7237.42|7237.42|7231.64|7231.64|0
1593087900000|2020-06-25 12:25:00|7237.08|7237.08|7235.89|7235.89|7238.8|7238.8|7235.86|7235.86|0
1593088200000|2020-06-25 12:30:00|7234.43|7234.43|7225.55|7225.55|7234.43|7234.43|7219.76|7219.76|0
1593088500000|2020-06-25 12:35:00|7225.73|7225.73|7234.18|7234.18|7242.73|7242.73|7225.73|7225.73|0
1593088800000|2020-06-25 12:40:00|7232.28|7232.28|7234.21|7234.21|7238.51|7238.51|7231.43|7231.43|0
1593089100000|2020-06-25 12:45:00|7233.66|7233.66|7240.58|7240.58|7240.86|7240.86|7229.11|7229.11|0
1593089400000|2020-06-25 12:50:00|7242.29|7242.29|7241.65|7241.65|7242.61|7242.61|7239.3|7239.3|0
1593089700000|2020-06-25 12:55:00|7241.9|7241.9|7242.24|7242.24|7243.01|7243.01|7239.25|7239.25|0
1593090000000|2020-06-25 13:00:00|7242.1|7242.1|7243.89|7243.89|7243.89|7243.89|7237.42|7237.42|0
1593090300000|2020-06-25 13:05:00|7244.09|7244.09|7254.4|7254.4|7254.79|7254.79|7244.09|7244.09|0
1593090600000|2020-06-25 13:10:00|7254.56|7254.56|7271.36|7271.36|7271.52|7271.52|7253.74|7253.74|0
1593090900000|2020-06-25 13:15:00|7271.17|7271.17|7275.34|7275.34|7277.46|7277.46|7270.69|7270.69|0
1593091200000|2020-06-25 13:20:00|7275.11|7275.11|7278.31|7278.31|7279.11|7279.11|7269.33|7269.33|0
1593091500000|2020-06-25 13:25:00|7277.82|7277.82|7270.72|7270.72|7279.37|7279.37|7270.72|7270.72|0
1593091800000|2020-06-25 13:30:00|7270.24|7270.24|7270.02|7270.02|7277.05|7277.05|7264.18|7264.18|0
1593092100000|2020-06-25 13:35:00|7269.07|7269.07|7280.16|7280.16|7280.53|7280.53|7267.09|7267.09|0
1593092400000|2020-06-25 13:40:00|7280.08|7280.08|7257.37|7257.37|7280.08|7280.08|7252.47|7252.47|0
1593092700000|2020-06-25 13:45:00|7257.21|7257.21|7252.01|7252.01|7263.85|7263.85|7251.45|7251.45|0
1593093000000|2020-06-25 13:50:00|7251.55|7251.55|7261.23|7261.23|7264.33|7264.33|7249.6|7249.6|0
1593093300000|2020-06-25 13:55:00|7260.31|7260.31|7257.86|7257.86|7265.36|7265.36|7256.75|7256.75|0
1593093600000|2020-06-25 14:00:00|7258.9|7258.9|7255.25|7255.25|7265.53|7265.53|7255.25|7255.25|0
1593093900000|2020-06-25 14:05:00|7254.77|7254.77|7258.12|7258.12|7259.38|7259.38|7254.7|7254.7|0
1593094200000|2020-06-25 14:10:00|7258.28|7258.28|7272.89|7272.89|7273.62|7273.62|7258.28|7258.28|0
1593094500000|2020-06-25 14:15:00|7272.81|7272.81|7268.66|7268.66|7277.78|7277.78|7265.03|7265.03|0
1593094800000|2020-06-25 14:20:00|7269.15|7269.15|7267.85|7267.85|7279.18|7279.18|7266.42|7266.42|0
1593095100000|2020-06-25 14:25:00|7267.7|7267.7|7272.31|7272.31|7279.09|7279.09|7266.32|7266.32|0
1593095400000|2020-06-25 14:30:00|7272.5|7272.5|7266.6|7266.6|7275.55|7275.55|7266.6|7266.6|0
1593095700000|2020-06-25 14:35:00|7266.9|7266.9|7271.57|7271.57|7273.05|7273.05|7266.9|7266.9|0
1593096000000|2020-06-25 14:40:00|7271.73|7271.73|7270.96|7270.96|7274.43|7274.43|7264.59|7264.59|0
1593096300000|2020-06-25 14:45:00|7270.78|7270.78|7268.61|7268.61|7277.86|7277.86|7266.96|7266.96|0
1593096600000|2020-06-25 14:50:00|7268.45|7268.45|7269.95|7269.95|7272.7|7272.7|7263.47|7263.47|0
1593096900000|2020-06-25 14:55:00|7269.57|7269.57|7274.18|7274.18|7274.72|7274.72|7264.28|7264.28|0
1593097200000|2020-06-25 15:00:00|7274.37|7274.37|7265.49|7265.49|7277.72|7277.72|7265.34|7265.34|0
1593097500000|2020-06-25 15:05:00|7265.34|7265.34|7269.45|7269.45|7269.45|7269.45|7262.12|7262.12|0
1593097800000|2020-06-25 15:10:00|7269.53|7269.53|7267.96|7267.96|7275.84|7275.84|7267.96|7267.96|0
1593098100000|2020-06-25 15:15:00|7267.8|7267.8|7270.55|7270.55|7275.14|7275.14|7264.5|7264.5|0
1593098400000|2020-06-25 15:20:00|7270.31|7270.31|7271.49|7271.49|7275.49|7275.49|7266.31|7266.31|0
1593098700000|2020-06-25 15:25:00|7271.35|7271.35|7281.82|7281.82|7282.97|7282.97|7267.69|7267.69|0
1593155700000|2020-06-26 07:15:00|7336.62|7336.62|7347.96|7347.96|7351.45|7351.45|7331.69|7331.69|0
1593156000000|2020-06-26 07:20:00|7347.19|7347.19|7337.08|7337.08|7347.22|7347.22|7329.36|7329.36|0
1593156300000|2020-06-26 07:25:00|7336.92|7336.92|7356.21|7356.21|7356.21|7356.21|7335.02|7335.02|0
1593156600000|2020-06-26 07:30:00|7356.38|7356.38|7361.41|7361.41|7361.41|7361.41|7354.94|7354.94|0
1593156900000|2020-06-26 07:35:00|7361.56|7361.56|7369.22|7369.22|7371.2|7371.2|7358.68|7358.68|0
1593157200000|2020-06-26 07:40:00|7368.27|7368.27|7374.97|7374.97|7375.91|7375.91|7365.51|7365.51|0
1593157500000|2020-06-26 07:45:00|7374.73|7374.73|7378.97|7378.97|7378.97|7378.97|7373.18|7373.18|0
1593157800000|2020-06-26 07:50:00|7379.13|7379.13|7385.12|7385.12|7390.08|7390.08|7379.13|7379.13|0
1593158100000|2020-06-26 07:55:00|7387.02|7387.02|7384.02|7384.02|7388.68|7388.68|7382.95|7382.95|0
1593158400000|2020-06-26 08:00:00|7384.41|7384.41|7362.81|7362.81|7386.56|7386.56|7360.91|7360.91|0
1593158700000|2020-06-26 08:05:00|7361.86|7361.86|7348.92|7348.92|7363.58|7363.58|7348.21|7348.21|0
1593159000000|2020-06-26 08:10:00|7349.34|7349.34|7350.08|7350.08|7352.35|7352.35|7343.74|7343.74|0
1593159300000|2020-06-26 08:15:00|7350|7350|7360.29|7360.29|7363.07|7363.07|7348.45|7348.45|0
1593159600000|2020-06-26 08:20:00|7360.67|7360.67|7358.17|7358.17|7364.52|7364.52|7356.99|7356.99|0
1593159900000|2020-06-26 08:25:00|7358.94|7358.94|7365.59|7365.59|7365.59|7365.59|7352.8|7352.8|0
1593160200000|2020-06-26 08:30:00|7365.51|7365.51|7366.33|7366.33|7368.08|7368.08|7364.7|7364.7|0
1593160500000|2020-06-26 08:35:00|7366.93|7366.93|7379.99|7379.99|7380.23|7380.23|7366.93|7366.93|0
1593160800000|2020-06-26 08:40:00|7379.81|7379.81|7383.62|7383.62|7385.03|7385.03|7373.95|7373.95|0
1593161100000|2020-06-26 08:45:00|7384.57|7384.57|7391.65|7391.65|7394.79|7394.79|7384.57|7384.57|0
1593161400000|2020-06-26 08:50:00|7391.95|7391.95|7398.55|7398.55|7399.31|7399.31|7389.56|7389.56|0
1593161700000|2020-06-26 08:55:00|7400.45|7400.45|7406.64|7406.64|7409.58|7409.58|7399.79|7399.79|0
1593162000000|2020-06-26 09:00:00|7407.59|7407.59|7399.74|7399.74|7408.26|7408.26|7398.73|7398.73|0
1593162300000|2020-06-26 09:05:00|7399.56|7399.56|7396.58|7396.58|7399.56|7399.56|7389.3|7389.3|0
1593162600000|2020-06-26 09:10:00|7397.19|7397.19|7407.22|7407.22|7413.54|7413.54|7397.19|7397.19|0
1593162900000|2020-06-26 09:15:00|7407.41|7407.41|7413.16|7413.16|7414.28|7414.28|7407.22|7407.22|0
1593163200000|2020-06-26 09:20:00|7413.62|7413.62|7419.07|7419.07|7425.39|7425.39|7411.81|7411.81|0
1593163500000|2020-06-26 09:25:00|7418.68|7418.68|7424.61|7424.61|7424.61|7424.61|7417.83|7417.83|0
1593163800000|2020-06-26 09:30:00|7424.81|7424.81|7421.75|7421.75|7425.58|7425.58|7419.07|7419.07|0
1593164100000|2020-06-26 09:35:00|7421.36|7421.36|7420.58|7420.58|7425.01|7425.01|7420.14|7420.14|0
1593164400000|2020-06-26 09:40:00|7421.31|7421.31|7425.85|7425.85|7426.2|7426.2|7418.49|7418.49|0
1593164700000|2020-06-26 09:45:00|7426.31|7426.31|7424.05|7424.05|7431.72|7431.72|7424.05|7424.05|0
1593165000000|2020-06-26 09:50:00|7423.74|7423.74|7424.85|7424.85|7426.12|7426.12|7420.6|7420.6|0
1593165300000|2020-06-26 09:55:00|7425.8|7425.8|7423|7423|7425.8|7425.8|7418.2|7418.2|0
1593165600000|2020-06-26 10:00:00|7423.95|7423.95|7434.49|7434.49|7435.73|7435.73|7423.95|7423.95|0
1593165900000|2020-06-26 10:05:00|7434.11|7434.11|7435.61|7435.61|7440.4|7440.4|7434.11|7434.11|0
1593166200000|2020-06-26 10:10:00|7434.66|7434.66|7429.84|7429.84|7434.66|7434.66|7429.37|7429.37|0
1593166500000|2020-06-26 10:15:00|7429.99|7429.99|7426.94|7426.94|7429.99|7429.99|7425.21|7425.21|0
1593166800000|2020-06-26 10:20:00|7427.12|7427.12|7422.51|7422.51|7428.1|7428.1|7420.76|7420.76|0
1593167100000|2020-06-26 10:25:00|7421.56|7421.56|7429.25|7429.25|7429.25|7429.25|7420.78|7420.78|0
1593167400000|2020-06-26 10:30:00|7428.52|7428.52|7434.56|7434.56|7434.86|7434.86|7427.76|7427.76|0
1593167700000|2020-06-26 10:35:00|7434.71|7434.71|7439.79|7439.79|7440.98|7440.98|7434.71|7434.71|0
1593168000000|2020-06-26 10:40:00|7439.86|7439.86|7443.07|7443.07|7444.71|7444.71|7436.97|7436.97|0
1593168300000|2020-06-26 10:45:00|7443.26|7443.26|7440.92|7440.92|7444.2|7444.2|7439.62|7439.62|0
1593168600000|2020-06-26 10:50:00|7441.16|7441.16|7452.91|7452.91|7455.94|7455.94|7441.16|7441.16|0
1593168900000|2020-06-26 10:55:00|7453.22|7453.22|7454.97|7454.97|7458.94|7458.94|7452.32|7452.32|0
1593169200000|2020-06-26 11:00:00|7455.17|7455.17|7456.29|7456.29|7459.13|7459.13|7452.67|7452.67|0
1593169500000|2020-06-26 11:05:00|7456.11|7456.11|7462.2|7462.2|7463.72|7463.72|7456.11|7456.11|0
1593169800000|2020-06-26 11:10:00|7462.37|7462.37|7457.68|7457.68|7462.37|7462.37|7457.68|7457.68|0
1593170100000|2020-06-26 11:15:00|7457.83|7457.83|7453.67|7453.67|7458.56|7458.56|7453.59|7453.59|0
1593170400000|2020-06-26 11:20:00|7453.87|7453.87|7459.73|7459.73|7461.83|7461.83|7453.69|7453.69|0
1593170700000|2020-06-26 11:25:00|7459.96|7459.96|7453.28|7453.28|7463.11|7463.11|7453.28|7453.28|0
1593171000000|2020-06-26 11:30:00|7453.36|7453.36|7451.34|7451.34|7453.36|7453.36|7449.8|7449.8|0
1593171300000|2020-06-26 11:35:00|7452.29|7452.29|7450.74|7450.74|7452.34|7452.34|7450.01|7450.01|0
1593171600000|2020-06-26 11:40:00|7451.36|7451.36|7448.83|7448.83|7453.87|7453.87|7448.83|7448.83|0
1593171900000|2020-06-26 11:45:00|7448.9|7448.9|7439.48|7439.48|7449.07|7449.07|7439.21|7439.21|0
1593172200000|2020-06-26 11:50:00|7439.23|7439.23|7432.36|7432.36|7439.31|7439.31|7432.36|7432.36|0
1593172500000|2020-06-26 11:55:00|7430.46|7430.46|7428.95|7428.95|7432.6|7432.6|7427.81|7427.81|0
1593172800000|2020-06-26 12:00:00|7427.71|7427.71|7431.87|7431.87|7432.27|7432.27|7425.87|7425.87|0
1593173100000|2020-06-26 12:05:00|7432.05|7432.05|7425.27|7425.27|7432.23|7432.23|7424.83|7424.83|0
1593173400000|2020-06-26 12:10:00|7424.89|7424.89|7414.22|7414.22|7426.29|7426.29|7413.55|7413.55|0
1593173700000|2020-06-26 12:15:00|7414.83|7414.83|7423.05|7423.05|7423.05|7423.05|7414.83|7414.83|0
1593174000000|2020-06-26 12:20:00|7423.23|7423.23|7421.8|7421.8|7423.4|7423.4|7417.14|7417.14|0
1593174300000|2020-06-26 12:25:00|7421.96|7421.96|7423.67|7423.67|7426.32|7426.32|7420.64|7420.64|0
1593174600000|2020-06-26 12:30:00|7424.2|7424.2|7427.82|7427.82|7429.94|7429.94|7424.2|7424.2|0
1593174900000|2020-06-26 12:35:00|7427.75|7427.75|7422.34|7422.34|7427.75|7427.75|7422.34|7422.34|0
1593175200000|2020-06-26 12:40:00|7422.18|7422.18|7422.5|7422.5|7423.56|7423.56|7419.96|7419.96|0
1593175500000|2020-06-26 12:45:00|7422.31|7422.31|7422.31|7422.31|7422.31|7422.31|7418.31|7418.31|0
1593175800000|2020-06-26 12:50:00|7422.84|7422.84|7417.05|7417.05|7425.58|7425.58|7417.05|7417.05|0
1593176100000|2020-06-26 12:55:00|7416.1|7416.1|7408.19|7408.19|7416.1|7416.1|7405.03|7405.03|0
1593176400000|2020-06-26 13:00:00|7407.99|7407.99|7415.53|7415.53|7415.53|7415.53|7406.2|7406.2|0
1593176700000|2020-06-26 13:05:00|7415.88|7415.88|7417.22|7417.22|7419.2|7419.2|7415.4|7415.4|0
1593177000000|2020-06-26 13:10:00|7417.54|7417.54|7418.03|7418.03|7419.45|7419.45|7416.83|7416.83|0
1593177300000|2020-06-26 13:15:00|7417.88|7417.88|7410.46|7410.46|7417.88|7417.88|7410.46|7410.46|0
1593177600000|2020-06-26 13:20:00|7408.56|7408.56|7410.37|7410.37|7413.63|7413.63|7408.56|7408.56|0
1593177900000|2020-06-26 13:25:00|7412.27|7412.27|7411.38|7411.38|7414.09|7414.09|7410.74|7410.74|0
1593178200000|2020-06-26 13:30:00|7411.14|7411.14|7415.95|7415.95|7422.25|7422.25|7407.75|7407.75|0
1593178500000|2020-06-26 13:35:00|7416.19|7416.19|7414.32|7414.32|7420.72|7420.72|7411.51|7411.51|0
1593178800000|2020-06-26 13:40:00|7415.27|7415.27|7395.94|7395.94|7415.58|7415.58|7394.04|7394.04|0
1593179100000|2020-06-26 13:45:00|7394.99|7394.99|7400.67|7400.67|7403.22|7403.22|7393.92|7393.92|0
1593179400000|2020-06-26 13:50:00|7400.21|7400.21|7408.7|7408.7|7408.7|7408.7|7392.64|7392.64|0
1593179700000|2020-06-26 13:55:00|7408.39|7408.39|7405.73|7405.73|7408.55|7408.55|7398.72|7398.72|0
1593180000000|2020-06-26 14:00:00|7405.34|7405.34|7388.12|7388.12|7405.52|7405.52|7386.11|7386.11|0
1593180300000|2020-06-26 14:05:00|7387.93|7387.93|7391.26|7391.26|7392.59|7392.59|7386.97|7386.97|0
1593180600000|2020-06-26 14:10:00|7391.02|7391.02|7377.48|7377.48|7391.02|7391.02|7377.29|7377.29|0
1593180900000|2020-06-26 14:15:00|7374.69|7374.69|7366.12|7366.12|7375.2|7375.2|7363.72|7363.72|0
1593181200000|2020-06-26 14:20:00|7366.52|7366.52|7351.72|7351.72|7366.52|7366.52|7347.65|7347.65|0
1593181500000|2020-06-26 14:25:00|7351.8|7351.8|7357.62|7357.62|7357.62|7357.62|7351.16|7351.16|0
1593181800000|2020-06-26 14:30:00|7356.67|7356.67|7350.67|7350.67|7367.25|7367.25|7350.67|7350.67|0
1593182100000|2020-06-26 14:35:00|7350.86|7350.86|7326.4|7326.4|7351|7351|7326.4|7326.4|0
1593182400000|2020-06-26 14:40:00|7325.45|7325.45|7335.6|7335.6|7335.6|7335.6|7325.05|7325.05|0
1593182700000|2020-06-26 14:45:00|7335.79|7335.79|7332.4|7332.4|7342.54|7342.54|7332.4|7332.4|0
1593183000000|2020-06-26 14:50:00|7332.02|7332.02|7323.52|7323.52|7333.57|7333.57|7320.61|7320.61|0
1593183300000|2020-06-26 14:55:00|7322.57|7322.57|7330.36|7330.36|7336.61|7336.61|7322.39|7322.39|0
1593183600000|2020-06-26 15:00:00|7331.31|7331.31|7335.85|7335.85|7336.47|7336.47|7330.32|7330.32|0
1593183900000|2020-06-26 15:05:00|7335.93|7335.93|7337.06|7337.06|7338.45|7338.45|7332.7|7332.7|0
1593184200000|2020-06-26 15:10:00|7337.21|7337.21|7327.59|7327.59|7337.21|7337.21|7327.59|7327.59|0
1593184500000|2020-06-26 15:15:00|7327.34|7327.34|7325.06|7325.06|7328.61|7328.61|7318.31|7318.31|0
1593184800000|2020-06-26 15:20:00|7325.26|7325.26|7333.63|7333.63|7333.63|7333.63|7322.06|7322.06|0
1593185100000|2020-06-26 15:25:00|7333.38|7333.38|7333.82|7333.82|7337.84|7337.84|7327.42|7327.42|0
1593414900000|2020-06-29 07:15:00|7369.62|7369.62|7371.37|7371.37|7379.43|7379.43|7368.21|7368.21|0
1593415200000|2020-06-29 07:20:00|7371.56|7371.56|7382.81|7382.81|7390.21|7390.21|7371.17|7371.17|0
1593415500000|2020-06-29 07:25:00|7383.76|7383.76|7379.57|7379.57|7394.08|7394.08|7379.57|7379.57|0
1593415800000|2020-06-29 07:30:00|7378.65|7378.65|7370.77|7370.77|7378.65|7378.65|7367.12|7367.12|0
1593416100000|2020-06-29 07:35:00|7371.2|7371.2|7373.07|7373.07|7380.59|7380.59|7369.11|7369.11|0
1593416400000|2020-06-29 07:40:00|7373.28|7373.28|7358.84|7358.84|7374.76|7374.76|7356.71|7356.71|0
1593416700000|2020-06-29 07:45:00|7357.89|7357.89|7332.03|7332.03|7359.12|7359.12|7331.78|7331.78|0
1593417000000|2020-06-29 07:50:00|7331.56|7331.56|7340.03|7340.03|7340.03|7340.03|7328.81|7328.81|0
1593417300000|2020-06-29 07:55:00|7339.27|7339.27|7339.66|7339.66|7347.28|7347.28|7337.88|7337.88|0
1593417600000|2020-06-29 08:00:00|7339.48|7339.48|7318.78|7318.78|7339.48|7339.48|7317.6|7317.6|0
1593417900000|2020-06-29 08:05:00|7318.17|7318.17|7310.39|7310.39|7320.5|7320.5|7305.16|7305.16|0
1593418200000|2020-06-29 08:10:00|7311.34|7311.34|7287.25|7287.25|7314.05|7314.05|7286.49|7286.49|0
1593418500000|2020-06-29 08:15:00|7288.21|7288.21|7294.28|7294.28|7296.27|7296.27|7288.21|7288.21|0
1593418800000|2020-06-29 08:20:00|7293.55|7293.55|7298.56|7298.56|7302.73|7302.73|7290.5|7290.5|0
1593419100000|2020-06-29 08:25:00|7299.32|7299.32|7305.16|7305.16|7305.31|7305.31|7296.78|7296.78|0
1593419400000|2020-06-29 08:30:00|7304.4|7304.4|7298.69|7298.69|7304.61|7304.61|7298.69|7298.69|0
1593419700000|2020-06-29 08:35:00|7298.84|7298.84|7309.42|7309.42|7312.94|7312.94|7295.13|7295.13|0
1593420000000|2020-06-29 08:40:00|7309.8|7309.8|7315.57|7315.57|7320.54|7320.54|7309.42|7309.42|0
1593420300000|2020-06-29 08:45:00|7316.52|7316.52|7316.62|7316.62|7321.06|7321.06|7311.86|7311.86|0
1593420600000|2020-06-29 08:50:00|7316.43|7316.43|7319.45|7319.45|7323.53|7323.53|7316.43|7316.43|0
1593420900000|2020-06-29 08:55:00|7319.26|7319.26|7323.79|7323.79|7324.66|7324.66|7306.92|7306.92|0
1593421200000|2020-06-29 09:00:00|7323.61|7323.61|7320.22|7320.22|7325.56|7325.56|7315.42|7315.42|0
1593421500000|2020-06-29 09:05:00|7319.97|7319.97|7316.71|7316.71|7322.09|7322.09|7311.28|7311.28|0
1593421800000|2020-06-29 09:10:00|7316.25|7316.25|7323.03|7323.03|7326.79|7326.79|7316.01|7316.01|0
1593422100000|2020-06-29 09:15:00|7322.08|7322.08|7330.27|7330.27|7334.5|7334.5|7322.08|7322.08|0
1593422400000|2020-06-29 09:20:00|7330.49|7330.49|7332.44|7332.44|7334.95|7334.95|7330.47|7330.47|0
1593422700000|2020-06-29 09:25:00|7332.63|7332.63|7318.62|7318.62|7332.63|7332.63|7318.62|7318.62|0
1593423000000|2020-06-29 09:30:00|7320.52|7320.52|7328.84|7328.84|7329.72|7329.72|7311.8|7311.8|0
1593423300000|2020-06-29 09:35:00|7329.45|7329.45|7329.58|7329.58|7331.72|7331.72|7327.37|7327.37|0
1593423600000|2020-06-29 09:40:00|7331.02|7331.02|7339.9|7339.9|7342.65|7342.65|7331.02|7331.02|0
1593423900000|2020-06-29 09:45:00|7339.54|7339.54|7334.74|7334.74|7342.53|7342.53|7334.43|7334.43|0
1593424200000|2020-06-29 09:50:00|7334.89|7334.89|7335.02|7335.02|7336.27|7336.27|7333.58|7333.58|0
1593424500000|2020-06-29 09:55:00|7335.21|7335.21|7332.63|7332.63|7340.6|7340.6|7332.63|7332.63|0
1593424800000|2020-06-29 10:00:00|7332.78|7332.78|7306.41|7306.41|7337.51|7337.51|7305.38|7305.38|0
1593425100000|2020-06-29 10:05:00|7307.63|7307.63|7316.31|7316.31|7316.63|7316.63|7307.63|7307.63|0
1593425400000|2020-06-29 10:10:00|7317.28|7317.28|7314.26|7314.26|7320.97|7320.97|7314.19|7314.19|0
1593425700000|2020-06-29 10:15:00|7316.16|7316.16|7316.34|7316.34|7318.61|7318.61|7314.88|7314.88|0
1593426000000|2020-06-29 10:20:00|7316.53|7316.53|7317.02|7317.02|7319.42|7319.42|7314.48|7314.48|0
1593426300000|2020-06-29 10:25:00|7318.88|7318.88|7319.26|7319.26|7319.45|7319.45|7316.7|7316.7|0
1593426600000|2020-06-29 10:30:00|7319.5|7319.5|7315.55|7315.55|7319.5|7319.5|7314.27|7314.27|0
1593426900000|2020-06-29 10:35:00|7314.6|7314.6|7302.64|7302.64|7314.6|7314.6|7301.54|7301.54|0
1593427200000|2020-06-29 10:40:00|7302.33|7302.33|7303.09|7303.09|7306.5|7306.5|7301.06|7301.06|0
1593427500000|2020-06-29 10:45:00|7303.39|7303.39|7316.69|7316.69|7317.36|7317.36|7303.3|7303.3|0
1593427800000|2020-06-29 10:50:00|7317.45|7317.45|7317.78|7317.78|7319.01|7319.01|7315.04|7315.04|0
1593428100000|2020-06-29 10:55:00|7317.67|7317.67|7314.81|7314.81|7319.77|7319.77|7313.34|7313.34|0
1593428400000|2020-06-29 11:00:00|7313.66|7313.66|7302.73|7302.73|7318.76|7318.76|7301.06|7301.06|0
1593428700000|2020-06-29 11:05:00|7302.53|7302.53|7307|7307|7307|7307|7300.89|7300.89|0
1593429000000|2020-06-29 11:10:00|7305.1|7305.1|7311.84|7311.84|7314.59|7314.59|7305.1|7305.1|0
1593429300000|2020-06-29 11:15:00|7310.89|7310.89|7309.44|7309.44|7312.85|7312.85|7309.02|7309.02|0
1593429600000|2020-06-29 11:20:00|7309.34|7309.34|7312.87|7312.87|7313.05|7313.05|7309.14|7309.14|0
1593429900000|2020-06-29 11:25:00|7313.11|7313.11|7319.09|7319.09|7319.65|7319.65|7310.97|7310.97|0
1593430200000|2020-06-29 11:30:00|7319.33|7319.33|7317.18|7317.18|7321.75|7321.75|7315.41|7315.41|0
1593430500000|2020-06-29 11:35:00|7317.33|7317.33|7315.69|7315.69|7318.51|7318.51|7315.51|7315.51|0
1593430800000|2020-06-29 11:40:00|7316.64|7316.64|7321.46|7321.46|7323.36|7323.36|7316.02|7316.02|0
1593431100000|2020-06-29 11:45:00|7321.65|7321.65|7325.06|7325.06|7327.6|7327.6|7321.65|7321.65|0
1593431400000|2020-06-29 11:50:00|7324.87|7324.87|7347.4|7347.4|7349.45|7349.45|7323.58|7323.58|0
1593431700000|2020-06-29 11:55:00|7348.77|7348.77|7346.74|7346.74|7349.89|7349.89|7342.09|7342.09|0
1593432000000|2020-06-29 12:00:00|7346.5|7346.5|7338.14|7338.14|7349.97|7349.97|7338.14|7338.14|0
1593432300000|2020-06-29 12:05:00|7338.07|7338.07|7340.23|7340.23|7341.67|7341.67|7337.12|7337.12|0
1593432600000|2020-06-29 12:10:00|7340.08|7340.08|7334.08|7334.08|7340.23|7340.23|7334.04|7334.04|0
1593432900000|2020-06-29 12:15:00|7333.93|7333.93|7331.92|7331.92|7333.93|7333.93|7330.38|7330.38|0
1593433200000|2020-06-29 12:20:00|7331.99|7331.99|7331.47|7331.47|7334.02|7334.02|7331.3|7331.3|0
1593433500000|2020-06-29 12:25:00|7331.32|7331.32|7335.52|7335.52|7335.9|7335.9|7330.37|7330.37|0
1593433800000|2020-06-29 12:30:00|7335.71|7335.71|7332.77|7332.77|7336.48|7336.48|7328.5|7328.5|0
1593434100000|2020-06-29 12:35:00|7332.58|7332.58|7322.04|7322.04|7335.88|7335.88|7321.99|7321.99|0
1593434400000|2020-06-29 12:40:00|7321.88|7321.88|7321.62|7321.62|7323.95|7323.95|7321.22|7321.22|0
1593434700000|2020-06-29 12:45:00|7321.92|7321.92|7329.78|7329.78|7330.05|7330.05|7320.4|7320.4|0
1593435000000|2020-06-29 12:50:00|7329.95|7329.95|7323.26|7323.26|7332.3|7332.3|7323.26|7323.26|0
1593435300000|2020-06-29 12:55:00|7322.8|7322.8|7317.68|7317.68|7322.8|7322.8|7315|7315|0
1593435600000|2020-06-29 13:00:00|7317.92|7317.92|7323.31|7323.31|7324.92|7324.92|7317.92|7317.92|0
1593435900000|2020-06-29 13:05:00|7323.41|7323.41|7321.84|7321.84|7324.85|7324.85|7319.84|7319.84|0
1593436200000|2020-06-29 13:10:00|7321.69|7321.69|7310.82|7310.82|7321.73|7321.73|7310.82|7310.82|0
1593436500000|2020-06-29 13:15:00|7310.57|7310.57|7311.56|7311.56|7311.87|7311.87|7308.58|7308.58|0
1593436800000|2020-06-29 13:20:00|7311.08|7311.08|7320.03|7320.03|7320.13|7320.13|7310.29|7310.29|0
1593437100000|2020-06-29 13:25:00|7320.22|7320.22|7320.18|7320.18|7322.59|7322.59|7319.5|7319.5|0
1593437400000|2020-06-29 13:30:00|7321.44|7321.44|7307.57|7307.57|7326.2|7326.2|7304.13|7304.13|0
1593437700000|2020-06-29 13:35:00|7307.76|7307.76|7307.3|7307.3|7310.68|7310.68|7304.02|7304.02|0
1593438000000|2020-06-29 13:40:00|7306.97|7306.97|7297.39|7297.39|7306.97|7306.97|7293.83|7293.83|0
1593438300000|2020-06-29 13:45:00|7297.24|7297.24|7298.43|7298.43|7300.94|7300.94|7288.43|7288.43|0
1593438600000|2020-06-29 13:50:00|7301.28|7301.28|7308.29|7308.29|7308.29|7308.29|7293.79|7293.79|0
1593438900000|2020-06-29 13:55:00|7308.78|7308.78|7310.78|7310.78|7314.04|7314.04|7304.79|7304.79|0
1593439200000|2020-06-29 14:00:00|7310.59|7310.59|7323.91|7323.91|7325.05|7325.05|7310.39|7310.39|0
1593439500000|2020-06-29 14:05:00|7324.37|7324.37|7339.99|7339.99|7340.78|7340.78|7322.23|7322.23|0
1593439800000|2020-06-29 14:10:00|7340.84|7340.84|7357.19|7357.19|7360.35|7360.35|7340.82|7340.82|0
1593440100000|2020-06-29 14:15:00|7358.14|7358.14|7372.91|7372.91|7377.55|7377.55|7357.84|7357.84|0
1593440400000|2020-06-29 14:20:00|7373.1|7373.1|7377.63|7377.63|7379.27|7379.27|7371.1|7371.1|0
1593440700000|2020-06-29 14:25:00|7377.83|7377.83|7381.5|7381.5|7390.77|7390.77|7377.83|7377.83|0
1593441000000|2020-06-29 14:30:00|7381.96|7381.96|7392.49|7392.49|7395.02|7395.02|7381.96|7381.96|0
1593441300000|2020-06-29 14:35:00|7392.98|7392.98|7410.71|7410.71|7421.44|7421.44|7392.42|7392.42|0
1593441600000|2020-06-29 14:40:00|7410.1|7410.1|7409.18|7409.18|7418.04|7418.04|7403.25|7403.25|0
1593441900000|2020-06-29 14:45:00|7409.37|7409.37|7407.21|7407.21|7414.11|7414.11|7404.62|7404.62|0
1593442200000|2020-06-29 14:50:00|7407.29|7407.29|7401|7401|7413.65|7413.65|7401|7401|0
1593442500000|2020-06-29 14:55:00|7401.3|7401.3|7399.31|7399.31|7407.85|7407.85|7399.31|7399.31|0
1593442800000|2020-06-29 15:00:00|7400.04|7400.04|7406.67|7406.67|7409.7|7409.7|7397.26|7397.26|0
1593443100000|2020-06-29 15:05:00|7406.48|7406.48|7404.47|7404.47|7408.56|7408.56|7402.66|7402.66|0
1593443400000|2020-06-29 15:10:00|7404.12|7404.12|7406.8|7406.8|7410.41|7410.41|7400.6|7400.6|0
1593443700000|2020-06-29 15:15:00|7406.99|7406.99|7406.66|7406.66|7410.98|7410.98|7405.94|7405.94|0
1593444000000|2020-06-29 15:20:00|7405.71|7405.71|7412.04|7412.04|7413.24|7413.24|7403.03|7403.03|0
1593444300000|2020-06-29 15:25:00|7411.84|7411.84|7420.27|7420.27|7421.34|7421.34|7408.62|7408.62|0
1593501300000|2020-06-30 07:15:00|7317.58|7317.58|7321.58|7321.58|7328.97|7328.97|7312.48|7312.48|0
1593501600000|2020-06-30 07:20:00|7321|7321|7330.5|7330.5|7331.26|7331.26|7314.1|7314.1|0
1593501900000|2020-06-30 07:25:00|7330.34|7330.34|7332.38|7332.38|7332.53|7332.53|7322.93|7322.93|0
1593502200000|2020-06-30 07:30:00|7332.91|7332.91|7326.67|7326.67|7337.44|7337.44|7325.59|7325.59|0
1593502500000|2020-06-30 07:35:00|7326.84|7326.84|7337.89|7337.89|7341.68|7341.68|7322.25|7322.25|0
1593502800000|2020-06-30 07:40:00|7338.04|7338.04|7331.21|7331.21|7338.04|7338.04|7327.99|7327.99|0
1593503100000|2020-06-30 07:45:00|7330.75|7330.75|7326.14|7326.14|7330.75|7330.75|7323.06|7323.06|0
1593503400000|2020-06-30 07:50:00|7325.19|7325.19|7331.57|7331.57|7331.57|7331.57|7323.3|7323.3|0
1593503700000|2020-06-30 07:55:00|7332.06|7332.06|7321.67|7321.67|7335.58|7335.58|7319.68|7319.68|0
1593504000000|2020-06-30 08:00:00|7321.86|7321.86|7325.91|7325.91|7325.91|7325.91|7319.58|7319.58|0
1593504300000|2020-06-30 08:05:00|7325.75|7325.75|7327.12|7327.12|7327.12|7327.12|7313.68|7313.68|0
1593504600000|2020-06-30 08:10:00|7325.22|7325.22|7316.26|7316.26|7327.2|7327.2|7311.7|7311.7|0
1593504900000|2020-06-30 08:15:00|7315.34|7315.34|7316.84|7316.84|7317.78|7317.78|7313.08|7313.08|0
1593505200000|2020-06-30 08:20:00|7317.19|7317.19|7309.24|7309.24|7317.19|7317.19|7305.98|7305.98|0
1593505500000|2020-06-30 08:25:00|7309.16|7309.16|7317.3|7317.3|7317.54|7317.54|7309.16|7309.16|0
1593505800000|2020-06-30 08:30:00|7316.35|7316.35|7304.4|7304.4|7316.35|7316.35|7304.4|7304.4|0
1593506100000|2020-06-30 08:35:00|7303.94|7303.94|7293.18|7293.18|7306.43|7306.43|7293.18|7293.18|0
1593506400000|2020-06-30 08:40:00|7293.42|7293.42|7282.58|7282.58|7293.42|7293.42|7281.63|7281.63|0
1593506700000|2020-06-30 08:45:00|7283.14|7283.14|7286.43|7286.43|7287.54|7287.54|7276.8|7276.8|0
1593507000000|2020-06-30 08:50:00|7287.38|7287.38|7284.55|7284.55|7287.38|7287.38|7276.96|7276.96|0
1593507300000|2020-06-30 08:55:00|7283.6|7283.6|7276.83|7276.83|7286.72|7286.72|7276.19|7276.19|0
1593507600000|2020-06-30 09:00:00|7276.21|7276.21|7271.12|7271.12|7282.14|7282.14|7270.17|7270.17|0
1593507900000|2020-06-30 09:05:00|7271.27|7271.27|7270.03|7270.03|7275.09|7275.09|7269.42|7269.42|0
1593508200000|2020-06-30 09:10:00|7269.73|7269.73|7276.46|7276.46|7276.86|7276.86|7265.85|7265.85|0
1593508500000|2020-06-30 09:15:00|7276.64|7276.64|7303.66|7303.66|7305.04|7305.04|7276.64|7276.64|0
1593508800000|2020-06-30 09:20:00|7302.71|7302.71|7329.56|7329.56|7329.56|7329.56|7302.02|7302.02|0
1593509100000|2020-06-30 09:25:00|7329.88|7329.88|7331.51|7331.51|7337.58|7337.58|7328.92|7328.92|0
1593509400000|2020-06-30 09:30:00|7332|7332|7336.84|7336.84|7340|7340|7330.74|7330.74|0
1593509700000|2020-06-30 09:35:00|7339.69|7339.69|7336.33|7336.33|7344.37|7344.37|7336.33|7336.33|0
1593510000000|2020-06-30 09:40:00|7336.03|7336.03|7335.12|7335.12|7340.23|7340.23|7334.7|7334.7|0
1593510300000|2020-06-30 09:45:00|7335.3|7335.3|7333.98|7333.98|7338.12|7338.12|7330.46|7330.46|0
1593510600000|2020-06-30 09:50:00|7334.28|7334.28|7336.9|7336.9|7337.17|7337.17|7332.35|7332.35|0
1593510900000|2020-06-30 09:55:00|7337.54|7337.54|7344.32|7344.32|7344.32|7344.32|7337.54|7337.54|0
1593511200000|2020-06-30 10:00:00|7343.59|7343.59|7357.34|7357.34|7358.67|7358.67|7343.1|7343.1|0
1593511500000|2020-06-30 10:05:00|7357.18|7357.18|7347.43|7347.43|7358.33|7358.33|7346.56|7346.56|0
1593511800000|2020-06-30 10:10:00|7347.13|7347.13|7348.08|7348.08|7350|7350|7343.58|7343.58|0
1593512100000|2020-06-30 10:15:00|7349.03|7349.03|7355.21|7355.21|7355.21|7355.21|7347.61|7347.61|0
1593512400000|2020-06-30 10:20:00|7355.4|7355.4|7348.72|7348.72|7355.4|7355.4|7346.13|7346.13|0
1593512700000|2020-06-30 10:25:00|7349.67|7349.67|7352.7|7352.7|7354.59|7354.59|7347.59|7347.59|0
1593513000000|2020-06-30 10:30:00|7352.6|7352.6|7351.11|7351.11|7352.6|7352.6|7346.88|7346.88|0
1593513300000|2020-06-30 10:35:00|7351.26|7351.26|7355|7355|7355.24|7355.24|7348.07|7348.07|0
1593513600000|2020-06-30 10:40:00|7355.24|7355.24|7359.97|7359.97|7359.97|7359.97|7353.43|7353.43|0
1593513900000|2020-06-30 10:45:00|7359.9|7359.9|7352.84|7352.84|7360.31|7360.31|7352.84|7352.84|0
1593514200000|2020-06-30 10:50:00|7352.92|7352.92|7351.88|7351.88|7356.04|7356.04|7350.3|7350.3|0
1593514500000|2020-06-30 10:55:00|7352.33|7352.33|7349.02|7349.02|7357.06|7357.06|7347.2|7347.2|0
1593514800000|2020-06-30 11:00:00|7349.94|7349.94|7347.16|7347.16|7350.59|7350.59|7343.15|7343.15|0
1593515100000|2020-06-30 11:05:00|7347.89|7347.89|7340.93|7340.93|7347.89|7347.89|7340.15|7340.15|0
1593515400000|2020-06-30 11:10:00|7340.72|7340.72|7350.82|7350.82|7351.76|7351.76|7340.61|7340.61|0
1593515700000|2020-06-30 11:15:00|7350.4|7350.4|7347.41|7347.41|7350.61|7350.61|7343.65|7343.65|0
1593516000000|2020-06-30 11:20:00|7347.3|7347.3|7346.92|7346.92|7348.71|7348.71|7346|7346|0
1593516300000|2020-06-30 11:25:00|7347.11|7347.11|7349.82|7349.82|7351.53|7351.53|7346.17|7346.17|0
1593516600000|2020-06-30 11:30:00|7349.64|7349.64|7365.43|7365.43|7365.43|7365.43|7349.45|7349.45|0
1593516900000|2020-06-30 11:35:00|7366.19|7366.19|7367.02|7367.02|7369.5|7369.5|7363.28|7363.28|0
1593517200000|2020-06-30 11:40:00|7367.19|7367.19|7360.76|7360.76|7367.19|7367.19|7359.78|7359.78|0
1593517500000|2020-06-30 11:45:00|7362.17|7362.17|7357.35|7357.35|7362.57|7362.57|7356.13|7356.13|0
1593517800000|2020-06-30 11:50:00|7356.4|7356.4|7356.05|7356.05|7356.4|7356.4|7351|7351|0
1593518100000|2020-06-30 11:55:00|7355.43|7355.43|7341.51|7341.51|7355.68|7355.68|7341.24|7341.24|0
1593518400000|2020-06-30 12:00:00|7340.54|7340.54|7342.71|7342.71|7342.71|7342.71|7337.92|7337.92|0
1593518700000|2020-06-30 12:05:00|7342.9|7342.9|7340.88|7340.88|7344.3|7344.3|7340.73|7340.73|0
1593519000000|2020-06-30 12:10:00|7341.36|7341.36|7338.39|7338.39|7342.29|7342.29|7336.69|7336.69|0
1593519300000|2020-06-30 12:15:00|7338.15|7338.15|7340.62|7340.62|7341.08|7341.08|7337.69|7337.69|0
1593519600000|2020-06-30 12:20:00|7340.23|7340.23|7341.02|7341.02|7343.55|7343.55|7339.24|7339.24|0
1593519900000|2020-06-30 12:25:00|7341.04|7341.04|7333.69|7333.69|7341.04|7341.04|7333.69|7333.69|0
1593520200000|2020-06-30 12:30:00|7333.38|7333.38|7320.02|7320.02|7333.38|7333.38|7319.86|7319.86|0
1593520500000|2020-06-30 12:35:00|7319.42|7319.42|7319.81|7319.81|7322.2|7322.2|7317.66|7317.66|0
1593520800000|2020-06-30 12:40:00|7319.99|7319.99|7319.06|7319.06|7320.46|7320.46|7313.45|7313.45|0
1593521100000|2020-06-30 12:45:00|7318.75|7318.75|7316.04|7316.04|7318.75|7318.75|7316.04|7316.04|0
1593521400000|2020-06-30 12:50:00|7315.88|7315.88|7310.42|7310.42|7315.88|7315.88|7309.94|7309.94|0
1593521700000|2020-06-30 12:55:00|7310.61|7310.61|7317.17|7317.17|7317.69|7317.69|7310.27|7310.27|0
1593522000000|2020-06-30 13:00:00|7316.22|7316.22|7320.12|7320.12|7322.63|7322.63|7315.36|7315.36|0
1593522300000|2020-06-30 13:05:00|7319.39|7319.39|7316.11|7316.11|7319.39|7319.39|7312.74|7312.74|0
1593522600000|2020-06-30 13:10:00|7316.26|7316.26|7309.44|7309.44|7318.16|7318.16|7306.82|7306.82|0
1593522900000|2020-06-30 13:15:00|7309.14|7309.14|7300.95|7300.95|7309.64|7309.64|7300.65|7300.65|0
1593523200000|2020-06-30 13:20:00|7301.9|7301.9|7305.47|7305.47|7307.81|7307.81|7301.9|7301.9|0
1593523500000|2020-06-30 13:25:00|7305.54|7305.54|7305.73|7305.73|7307.87|7307.87|7304.32|7304.32|0
1593523800000|2020-06-30 13:30:00|7305.8|7305.8|7304.11|7304.11|7312.94|7312.94|7302.49|7302.49|0
1593524100000|2020-06-30 13:35:00|7303.71|7303.71|7312.48|7312.48|7312.58|7312.58|7303.43|7303.43|0
1593524400000|2020-06-30 13:40:00|7311.99|7311.99|7303.2|7303.2|7312.17|7312.17|7301.5|7301.5|0
1593524700000|2020-06-30 13:45:00|7303.4|7303.4|7306.12|7306.12|7312.03|7312.03|7302.09|7302.09|0
1593525000000|2020-06-30 13:50:00|7306.85|7306.85|7300.63|7300.63|7307.46|7307.46|7299.4|7299.4|0
1593525300000|2020-06-30 13:55:00|7301.35|7301.35|7298.99|7298.99|7306|7306|7298.22|7298.22|0
1593525600000|2020-06-30 14:00:00|7299.29|7299.29|7312.36|7312.36|7312.97|7312.97|7299.29|7299.29|0
1593525900000|2020-06-30 14:05:00|7311.98|7311.98|7320.26|7320.26|7320.26|7320.26|7309.27|7309.27|0
1593526200000|2020-06-30 14:10:00|7319.73|7319.73|7312.43|7312.43|7319.73|7319.73|7311.52|7311.52|0
1593526500000|2020-06-30 14:15:00|7311.83|7311.83|7313|7313|7315.09|7315.09|7309.57|7309.57|0
1593526800000|2020-06-30 14:20:00|7312.83|7312.83|7324.3|7324.3|7324.67|7324.67|7312.06|7312.06|0
1593527100000|2020-06-30 14:25:00|7324|7324|7326.32|7326.32|7327.92|7327.92|7322.92|7322.92|0
1593527400000|2020-06-30 14:30:00|7326.72|7326.72|7317.29|7317.29|7327.56|7327.56|7314.99|7314.99|0
1593527700000|2020-06-30 14:35:00|7317.75|7317.75|7315.88|7315.88|7323.17|7323.17|7315.57|7315.57|0
1593528000000|2020-06-30 14:40:00|7315.72|7315.72|7324.32|7324.32|7324.32|7324.32|7315.52|7315.52|0
1593528300000|2020-06-30 14:45:00|7324.39|7324.39|7322.6|7322.6|7326.57|7326.57|7321.25|7321.25|0
1593528600000|2020-06-30 14:50:00|7322.85|7322.85|7339.07|7339.07|7342.03|7342.03|7322.85|7322.85|0
1593528900000|2020-06-30 14:55:00|7339.31|7339.31|7344.43|7344.43|7345.22|7345.22|7338.12|7338.12|0
1593529200000|2020-06-30 15:00:00|7344.51|7344.51|7346.02|7346.02|7346.22|7346.22|7341.25|7341.25|0
1593529500000|2020-06-30 15:05:00|7345.72|7345.72|7355.78|7355.78|7355.98|7355.98|7344.77|7344.77|0
1593529800000|2020-06-30 15:10:00|7356.08|7356.08|7348.38|7348.38|7358.65|7358.65|7347.02|7347.02|0
1593530100000|2020-06-30 15:15:00|7348.3|7348.3|7349.65|7349.65|7350.6|7350.6|7343.34|7343.34|0
1593530400000|2020-06-30 15:20:00|7349.26|7349.26|7359.76|7359.76|7359.76|7359.76|7348.39|7348.39|0
1593530700000|2020-06-30 15:25:00|7359.94|7359.94|7351.76|7351.76|7360.08|7360.08|7351.05|7351.05|0
1593587700000|2020-07-01 07:15:00|7307.63|7307.63|7313.35|7313.35|7313.95|7313.95|7306.61|7306.61|0
1593588000000|2020-07-01 07:20:00|7311.45|7311.45|7317.69|7317.69|7319.97|7319.97|7309.55|7309.55|0
1593588300000|2020-07-01 07:25:00|7315.79|7315.79|7314.57|7314.57|7317.38|7317.38|7312.23|7312.23|0
1593588600000|2020-07-01 07:30:00|7315.52|7315.52|7312.18|7312.18|7315.52|7315.52|7305.73|7305.73|0
1593588900000|2020-07-01 07:35:00|7311.95|7311.95|7313.66|7313.66|7319.2|7319.2|7311.95|7311.95|0
1593589200000|2020-07-01 07:40:00|7314.23|7314.23|7306.23|7306.23|7318.06|7318.06|7306.23|7306.23|0
1593589500000|2020-07-01 07:45:00|7305.99|7305.99|7306.72|7306.72|7308.52|7308.52|7303.03|7303.03|0
1593589800000|2020-07-01 07:50:00|7306.53|7306.53|7305.75|7305.75|7310.05|7310.05|7304.53|7304.53|0
1593590100000|2020-07-01 07:55:00|7305.58|7305.58|7305.86|7305.86|7310.03|7310.03|7303.71|7303.71|0
1593590400000|2020-07-01 08:00:00|7305.71|7305.71|7309.69|7309.69|7309.69|7309.69|7303.62|7303.62|0
1593590700000|2020-07-01 08:05:00|7309.58|7309.58|7309.97|7309.97|7318.04|7318.04|7309.49|7309.49|0
1593591000000|2020-07-01 08:10:00|7309.59|7309.59|7308.88|7308.88|7310.61|7310.61|7306.38|7306.38|0
1593591300000|2020-07-01 08:15:00|7308.64|7308.64|7304.06|7304.06|7308.64|7308.64|7300.74|7300.74|0
1593591600000|2020-07-01 08:20:00|7301.21|7301.21|7302.23|7302.23|7303.61|7303.61|7300.5|7300.5|0
1593591900000|2020-07-01 08:25:00|7302.47|7302.47|7294.44|7294.44|7302.96|7302.96|7293.47|7293.47|0
1593592200000|2020-07-01 08:30:00|7294.2|7294.2|7299.64|7299.64|7299.64|7299.64|7294.02|7294.02|0
1593592500000|2020-07-01 08:35:00|7299.8|7299.8|7298.06|7298.06|7301.04|7301.04|7297.73|7297.73|0
1593592800000|2020-07-01 08:40:00|7298.3|7298.3|7295.57|7295.57|7300.27|7300.27|7295.57|7295.57|0
1593593100000|2020-07-01 08:45:00|7295.37|7295.37|7293.65|7293.65|7295.37|7295.37|7290.69|7290.69|0
1593593400000|2020-07-01 08:50:00|7292.7|7292.7|7302.23|7302.23|7303.22|7303.22|7292.22|7292.22|0
1593593700000|2020-07-01 08:55:00|7303.18|7303.18|7313.71|7313.71|7314.02|7314.02|7301.89|7301.89|0
1593594000000|2020-07-01 09:00:00|7314.07|7314.07|7308.28|7308.28|7315.97|7315.97|7308.28|7308.28|0
1593594300000|2020-07-01 09:05:00|7308.12|7308.12|7310.46|7310.46|7310.46|7310.46|7305.43|7305.43|0
1593594600000|2020-07-01 09:10:00|7310.53|7310.53|7312.05|7312.05|7314.26|7314.26|7309.79|7309.79|0
1593594900000|2020-07-01 09:15:00|7311.1|7311.1|7311.28|7311.28|7315.16|7315.16|7309.77|7309.77|0
1593595200000|2020-07-01 09:20:00|7311.5|7311.5|7312.56|7312.56|7316.89|7316.89|7311.5|7311.5|0
1593595500000|2020-07-01 09:25:00|7312.64|7312.64|7313.34|7313.34|7313.55|7313.55|7310.13|7310.13|0
1593595800000|2020-07-01 09:30:00|7314.29|7314.29|7299.62|7299.62|7326|7326|7298.7|7298.7|0
1593596100000|2020-07-01 09:35:00|7299.78|7299.78|7298.44|7298.44|7299.97|7299.97|7293.36|7293.36|0
1593596400000|2020-07-01 09:40:00|7298.65|7298.65|7271.84|7271.84|7298.65|7298.65|7270.99|7270.99|0
1593596700000|2020-07-01 09:45:00|7271.07|7271.07|7263.44|7263.44|7271.07|7271.07|7256.31|7256.31|0
1593597000000|2020-07-01 09:50:00|7263.14|7263.14|7263.39|7263.39|7263.39|7263.39|7256.5|7256.5|0
1593597300000|2020-07-01 09:55:00|7263.54|7263.54|7244.6|7244.6|7263.69|7263.69|7243.15|7243.15|0
1593597600000|2020-07-01 10:00:00|7244.14|7244.14|7246.25|7246.25|7246.79|7246.79|7234.39|7234.39|0
1593597900000|2020-07-01 10:05:00|7246.05|7246.05|7239.01|7239.01|7246.05|7246.05|7235.38|7235.38|0
1593598200000|2020-07-01 10:10:00|7239.96|7239.96|7239.68|7239.68|7246.01|7246.01|7237.56|7237.56|0
1593598500000|2020-07-01 10:15:00|7239.57|7239.57|7240.24|7240.24|7246.58|7246.58|7234.42|7234.42|0
1593598800000|2020-07-01 10:20:00|7240.35|7240.35|7227.38|7227.38|7240.35|7240.35|7225.28|7225.28|0
1593599100000|2020-07-01 10:25:00|7226.43|7226.43|7229.17|7229.17|7232.16|7232.16|7225.75|7225.75|0
1593599400000|2020-07-01 10:30:00|7228.93|7228.93|7235.46|7235.46|7235.46|7235.46|7224.43|7224.43|0
1593599700000|2020-07-01 10:35:00|7235.7|7235.7|7225.64|7225.64|7235.7|7235.7|7221.41|7221.41|0
1593600000000|2020-07-01 10:40:00|7224.69|7224.69|7222.47|7222.47|7228.58|7228.58|7219.6|7219.6|0
1593600300000|2020-07-01 10:45:00|7221.37|7221.37|7220.11|7220.11|7225.67|7225.67|7217.46|7217.46|0
1593600600000|2020-07-01 10:50:00|7218.98|7218.98|7199.66|7199.66|7218.98|7218.98|7197.18|7197.18|0
1593600900000|2020-07-01 10:55:00|7199.35|7199.35|7202.24|7202.24|7202.59|7202.59|7193.22|7193.22|0
1593601200000|2020-07-01 11:00:00|7200.69|7200.69|7183.43|7183.43|7201.75|7201.75|7183.02|7183.02|0
1593601500000|2020-07-01 11:05:00|7183.61|7183.61|7183.83|7183.83|7183.98|7183.98|7179.63|7179.63|0
1593601800000|2020-07-01 11:10:00|7183.22|7183.22|7177.74|7177.74|7185.08|7185.08|7175.54|7175.54|0
1593602100000|2020-07-01 11:15:00|7177.92|7177.92|7188.13|7188.13|7189.21|7189.21|7177.15|7177.15|0
1593602400000|2020-07-01 11:20:00|7187.32|7187.32|7195.7|7195.7|7197.12|7197.12|7182.65|7182.65|0
1593602700000|2020-07-01 11:25:00|7194.75|7194.75|7196.28|7196.28|7198.42|7198.42|7191.02|7191.02|0
1593603000000|2020-07-01 11:30:00|7196.12|7196.12|7180.84|7180.84|7196.2|7196.2|7180.84|7180.84|0
1593603300000|2020-07-01 11:35:00|7181.06|7181.06|7174.79|7174.79|7182.02|7182.02|7173.34|7173.34|0
1593603600000|2020-07-01 11:40:00|7174.55|7174.55|7165.08|7165.08|7175.02|7175.02|7162.1|7162.1|0
1593603900000|2020-07-01 11:45:00|7164.88|7164.88|7167.36|7167.36|7169.88|7169.88|7164.78|7164.78|0
1593604200000|2020-07-01 11:50:00|7166.41|7166.41|7181.06|7181.06|7184.63|7184.63|7165.03|7165.03|0
1593604500000|2020-07-01 11:55:00|7181.52|7181.52|7175.99|7175.99|7181.67|7181.67|7173.72|7173.72|0
1593604800000|2020-07-01 12:00:00|7175.88|7175.88|7173.1|7173.1|7181.36|7181.36|7171.39|7171.39|0
1593605100000|2020-07-01 12:05:00|7172.85|7172.85|7175.71|7175.71|7177.41|7177.41|7166.3|7166.3|0
1593605400000|2020-07-01 12:10:00|7176.13|7176.13|7183.23|7183.23|7183.23|7183.23|7171.79|7171.79|0
1593605700000|2020-07-01 12:15:00|7183.09|7183.09|7190.67|7190.67|7190.67|7190.67|7183.09|7183.09|0
1593606000000|2020-07-01 12:20:00|7190.51|7190.51|7208.08|7208.08|7213.04|7213.04|7189.41|7189.41|0
1593606300000|2020-07-01 12:25:00|7208.3|7208.3|7218.58|7218.58|7219.56|7219.56|7208.3|7208.3|0
1593606600000|2020-07-01 12:30:00|7217.95|7217.95|7223.56|7223.56|7226.92|7226.92|7214.79|7214.79|0
1593606900000|2020-07-01 12:35:00|7223.86|7223.86|7231.55|7231.55|7235.39|7235.39|7223.86|7223.86|0
1593607200000|2020-07-01 12:40:00|7231.92|7231.92|7229.79|7229.79|7236.3|7236.3|7223.99|7223.99|0
1593607500000|2020-07-01 12:45:00|7230.25|7230.25|7251.52|7251.52|7253.87|7253.87|7230.25|7230.25|0
1593607800000|2020-07-01 12:50:00|7252.14|7252.14|7264.8|7264.8|7264.8|7264.8|7251.48|7251.48|0
1593608100000|2020-07-01 12:55:00|7264.98|7264.98|7276.98|7276.98|7277.48|7277.48|7264.4|7264.4|0
1593608400000|2020-07-01 13:00:00|7277.06|7277.06|7289.55|7289.55|7291.25|7291.25|7277.06|7277.06|0
1593608700000|2020-07-01 13:05:00|7289.62|7289.62|7280.54|7280.54|7292.29|7292.29|7279.37|7279.37|0
1593609000000|2020-07-01 13:10:00|7280.39|7280.39|7286.16|7286.16|7286.16|7286.16|7280.39|7280.39|0
1593609300000|2020-07-01 13:15:00|7285.97|7285.97|7279.46|7279.46|7289.75|7289.75|7277.56|7277.56|0
1593609600000|2020-07-01 13:20:00|7279.26|7279.26|7274.2|7274.2|7280.35|7280.35|7273.89|7273.89|0
1593609900000|2020-07-01 13:25:00|7273.74|7273.74|7286.97|7286.97|7287.27|7287.27|7273.43|7273.43|0
1593610200000|2020-07-01 13:30:00|7290.22|7290.22|7302.59|7302.59|7304.74|7304.74|7287.24|7287.24|0
1593610500000|2020-07-01 13:35:00|7303.05|7303.05|7298.42|7298.42|7305.63|7305.63|7296.36|7296.36|0
1593610800000|2020-07-01 13:40:00|7298.66|7298.66|7308.68|7308.68|7310.17|7310.17|7297.03|7297.03|0
1593611100000|2020-07-01 13:45:00|7308.86|7308.86|7309.8|7309.8|7312.69|7312.69|7304.58|7304.58|0
1593611400000|2020-07-01 13:50:00|7308.85|7308.85|7303.91|7303.91|7315.47|7315.47|7300.08|7300.08|0
1593611700000|2020-07-01 13:55:00|7303.6|7303.6|7315.38|7315.38|7315.53|7315.53|7303.45|7303.45|0
1593612000000|2020-07-01 14:00:00|7316.33|7316.33|7318.78|7318.78|7339.88|7339.88|7316.33|7316.33|0
1593612300000|2020-07-01 14:05:00|7319.73|7319.73|7319.74|7319.74|7323.02|7323.02|7316.72|7316.72|0
1593612600000|2020-07-01 14:10:00|7320.66|7320.66|7330.84|7330.84|7331.7|7331.7|7319.36|7319.36|0
1593612900000|2020-07-01 14:15:00|7331.79|7331.79|7330.2|7330.2|7336.58|7336.58|7329.03|7329.03|0
1593613200000|2020-07-01 14:20:00|7331.15|7331.15|7323.55|7323.55|7332.51|7332.51|7316.09|7316.09|0
1593613500000|2020-07-01 14:25:00|7322.78|7322.78|7322.99|7322.99|7322.99|7322.99|7319.6|7319.6|0
1593613800000|2020-07-01 14:30:00|7323.45|7323.45|7323.04|7323.04|7330.51|7330.51|7321.66|7321.66|0
1593614100000|2020-07-01 14:35:00|7323.36|7323.36|7317.55|7317.55|7324.78|7324.78|7315.96|7315.96|0
1593614400000|2020-07-01 14:40:00|7317.74|7317.74|7310.4|7310.4|7319.06|7319.06|7308.77|7308.77|0
1593614700000|2020-07-01 14:45:00|7310.16|7310.16|7296.88|7296.88|7310.16|7310.16|7296.49|7296.49|0
1593615000000|2020-07-01 14:50:00|7297.75|7297.75|7304.2|7304.2|7305.65|7305.65|7296.98|7296.98|0
1593615300000|2020-07-01 14:55:00|7305.15|7305.15|7308.07|7308.07|7308.07|7308.07|7302.57|7302.57|0
1593615600000|2020-07-01 15:00:00|7308.21|7308.21|7304.45|7304.45|7308.83|7308.83|7301.81|7301.81|0
1593615900000|2020-07-01 15:05:00|7304.25|7304.25|7297.06|7297.06|7304.69|7304.69|7295.98|7295.98|0
1593616200000|2020-07-01 15:10:00|7297.16|7297.16|7284.37|7284.37|7297.86|7297.86|7283.8|7283.8|0
1593616500000|2020-07-01 15:15:00|7284.07|7284.07|7284.66|7284.66|7286.55|7286.55|7281.53|7281.53|0
1593616800000|2020-07-01 15:20:00|7284.77|7284.77|7281.33|7281.33|7286.25|7286.25|7279.04|7279.04|0
1593617100000|2020-07-01 15:25:00|7281.18|7281.18|7277.42|7277.42|7284.57|7284.57|7268.18|7268.18|0
1593674100000|2020-07-02 07:15:00|7316.32|7316.32|7298.42|7298.42|7317.38|7317.38|7295.73|7295.73|0
1593674400000|2020-07-02 07:20:00|7296.52|7296.52|7293.97|7293.97|7305.12|7305.12|7293.97|7293.97|0
1593674700000|2020-07-02 07:25:00|7293.24|7293.24|7288.09|7288.09|7297.46|7297.46|7286.3|7286.3|0
1593675000000|2020-07-02 07:30:00|7289.02|7289.02|7285.53|7285.53|7295.95|7295.95|7283.28|7283.28|0
1593675300000|2020-07-02 07:35:00|7285.15|7285.15|7302.15|7302.15|7304.52|7304.52|7285.15|7285.15|0
1593675600000|2020-07-02 07:40:00|7301.84|7301.84|7300.05|7300.05|7305.03|7305.03|7296.79|7296.79|0
1593675900000|2020-07-02 07:45:00|7299.69|7299.69|7308.91|7308.91|7313.17|7313.17|7299.49|7299.49|0
1593676200000|2020-07-02 07:50:00|7308.53|7308.53|7313.92|7313.92|7319.61|7319.61|7308.33|7308.33|0
1593676500000|2020-07-02 07:55:00|7312.97|7312.97|7307.16|7307.16|7316.38|7316.38|7305.36|7305.36|0
1593676800000|2020-07-02 08:00:00|7307.47|7307.47|7286.33|7286.33|7310.63|7310.63|7286.33|7286.33|0
1593677100000|2020-07-02 08:05:00|7285.6|7285.6|7287.1|7287.1|7290.36|7290.36|7282.86|7282.86|0
1593677400000|2020-07-02 08:10:00|7288.05|7288.05|7289.33|7289.33|7293.81|7293.81|7284.74|7284.74|0
1593677700000|2020-07-02 08:15:00|7291.23|7291.23|7293.88|7293.88|7294.34|7294.34|7288.33|7288.33|0
1593678000000|2020-07-02 08:20:00|7294.83|7294.83|7303.44|7303.44|7303.44|7303.44|7294.75|7294.75|0
1593678300000|2020-07-02 08:25:00|7303.2|7303.2|7300.6|7300.6|7308.23|7308.23|7300.6|7300.6|0
1593678600000|2020-07-02 08:30:00|7300.79|7300.79|7299.96|7299.96|7302.3|7302.3|7296.17|7296.17|0
1593678900000|2020-07-02 08:35:00|7301.12|7301.12|7296.88|7296.88|7305.41|7305.41|7296.88|7296.88|0
1593679200000|2020-07-02 08:40:00|7296.42|7296.42|7299.52|7299.52|7303.51|7303.51|7295.36|7295.36|0
1593679500000|2020-07-02 08:45:00|7299.74|7299.74|7285.23|7285.23|7300.29|7300.29|7285.23|7285.23|0
1593679800000|2020-07-02 08:50:00|7284.46|7284.46|7283.31|7283.31|7288.4|7288.4|7282.69|7282.69|0
1593680100000|2020-07-02 08:55:00|7283.1|7283.1|7281.08|7281.08|7286.17|7286.17|7279.61|7279.61|0
1593680400000|2020-07-02 09:00:00|7280.88|7280.88|7273.75|7273.75|7280.88|7280.88|7265.41|7265.41|0
1593680700000|2020-07-02 09:05:00|7273.04|7273.04|7280.35|7280.35|7280.35|7280.35|7271.7|7271.7|0
1593681000000|2020-07-02 09:10:00|7280.5|7280.5|7287.89|7287.89|7291.44|7291.44|7280.2|7280.2|0
1593681300000|2020-07-02 09:15:00|7288.84|7288.84|7293.03|7293.03|7293.03|7293.03|7282.62|7282.62|0
1593681600000|2020-07-02 09:20:00|7293.27|7293.27|7298.74|7298.74|7298.74|7298.74|7292.1|7292.1|0
1593681900000|2020-07-02 09:25:00|7298.99|7298.99|7300.34|7300.34|7304.85|7304.85|7298.65|7298.65|0
1593682200000|2020-07-02 09:30:00|7300.19|7300.19|7293.32|7293.32|7301.24|7301.24|7292.37|7292.37|0
1593682500000|2020-07-02 09:35:00|7292.59|7292.59|7292.4|7292.4|7292.88|7292.88|7285.58|7285.58|0
1593682800000|2020-07-02 09:40:00|7292.02|7292.02|7288.12|7288.12|7295.68|7295.68|7287.88|7287.88|0
1593683100000|2020-07-02 09:45:00|7288.6|7288.6|7294.88|7294.88|7297.16|7297.16|7288.6|7288.6|0
1593683400000|2020-07-02 09:50:00|7295.37|7295.37|7295.6|7295.6|7298.57|7298.57|7293.1|7293.1|0
1593683700000|2020-07-02 09:55:00|7295.14|7295.14|7296.81|7296.81|7296.81|7296.81|7294.56|7294.56|0
1593684000000|2020-07-02 10:00:00|7297.27|7297.27|7295.07|7295.07|7299.85|7299.85|7294.35|7294.35|0
1593684300000|2020-07-02 10:05:00|7293.87|7293.87|7284.25|7284.25|7294.67|7294.67|7283.14|7283.14|0
1593684600000|2020-07-02 10:10:00|7284.1|7284.1|7283.09|7283.09|7285.15|7285.15|7283.09|7283.09|0
1593684900000|2020-07-02 10:15:00|7282.94|7282.94|7271.71|7271.71|7284.47|7284.47|7271.51|7271.51|0
1593685200000|2020-07-02 10:20:00|7272.01|7272.01|7275.46|7275.46|7276.88|7276.88|7271.64|7271.64|0
1593685500000|2020-07-02 10:25:00|7275.01|7275.01|7281|7281|7282.13|7282.13|7275.01|7275.01|0
1593685800000|2020-07-02 10:30:00|7280.63|7280.63|7283.77|7283.77|7283.77|7283.77|7278.07|7278.07|0
1593686100000|2020-07-02 10:35:00|7284.08|7284.08|7281.94|7281.94|7285.62|7285.62|7281.12|7281.12|0
1593686400000|2020-07-02 10:40:00|7282.14|7282.14|7288.46|7288.46|7288.66|7288.66|7282.14|7282.14|0
1593686700000|2020-07-02 10:45:00|7288.64|7288.64|7295.9|7295.9|7295.9|7295.9|7288.64|7288.64|0
1593687000000|2020-07-02 10:50:00|7296.1|7296.1|7297.79|7297.79|7299.6|7299.6|7294.12|7294.12|0
1593687300000|2020-07-02 10:55:00|7301.6|7301.6|7305.39|7305.39|7306.18|7306.18|7301.44|7301.44|0
1593687600000|2020-07-02 11:00:00|7305.04|7305.04|7299.27|7299.27|7310.05|7310.05|7298.34|7298.34|0
1593687900000|2020-07-02 11:05:00|7299.09|7299.09|7298.26|7298.26|7299.09|7299.09|7293.44|7293.44|0
1593688200000|2020-07-02 11:10:00|7299.11|7299.11|7302.84|7302.84|7306.11|7306.11|7298.43|7298.43|0
1593688500000|2020-07-02 11:15:00|7302.38|7302.38|7313.6|7313.6|7313.99|7313.99|7301.55|7301.55|0
1593688800000|2020-07-02 11:20:00|7313.79|7313.79|7318.93|7318.93|7319.68|7319.68|7313.6|7313.6|0
1593689100000|2020-07-02 11:25:00|7318.76|7318.76|7317.12|7317.12|7322.04|7322.04|7317.12|7317.12|0
1593689400000|2020-07-02 11:30:00|7317.43|7317.43|7320.61|7320.61|7323.4|7323.4|7317.35|7317.35|0
1593689700000|2020-07-02 11:35:00|7320.76|7320.76|7317.1|7317.1|7323.68|7323.68|7317.1|7317.1|0
1593690000000|2020-07-02 11:40:00|7317.56|7317.56|7319.55|7319.55|7319.55|7319.55|7316.4|7316.4|0
1593690300000|2020-07-02 11:45:00|7319.37|7319.37|7314.46|7314.46|7320.44|7320.44|7314.33|7314.33|0
1593690600000|2020-07-02 11:50:00|7314.31|7314.31|7306.95|7306.95|7314.46|7314.46|7306.95|7306.95|0
1593690900000|2020-07-02 11:55:00|7306.71|7306.71|7306.55|7306.55|7308.13|7308.13|7305.48|7305.48|0
1593691200000|2020-07-02 12:00:00|7307.5|7307.5|7301.87|7301.87|7307.5|7307.5|7299.73|7299.73|0
1593691500000|2020-07-02 12:05:00|7301.98|7301.98|7297.45|7297.45|7304.73|7304.73|7296.71|7296.71|0
1593691800000|2020-07-02 12:10:00|7297.91|7297.91|7302.21|7302.21|7302.21|7302.21|7295.61|7295.61|0
1593692100000|2020-07-02 12:15:00|7302.36|7302.36|7293.13|7293.13|7302.84|7302.84|7293.13|7293.13|0
1593692400000|2020-07-02 12:20:00|7292.18|7292.18|7289.71|7289.71|7292.46|7292.46|7288.17|7288.17|0
1593692700000|2020-07-02 12:25:00|7289.23|7289.23|7284.57|7284.57|7291.53|7291.53|7282.29|7282.29|0
1593693000000|2020-07-02 12:30:00|7285.98|7285.98|7317.03|7317.03|7318.53|7318.53|7285.98|7285.98|0
1593693300000|2020-07-02 12:35:00|7317.34|7317.34|7318.52|7318.52|7320.34|7320.34|7315.01|7315.01|0
1593693600000|2020-07-02 12:40:00|7319.09|7319.09|7328.1|7328.1|7332.43|7332.43|7319.09|7319.09|0
1593693900000|2020-07-02 12:45:00|7327.86|7327.86|7336.82|7336.82|7337.05|7337.05|7327.86|7327.86|0
1593694200000|2020-07-02 12:50:00|7337.05|7337.05|7354.09|7354.09|7355.04|7355.04|7333.97|7333.97|0
1593694500000|2020-07-02 12:55:00|7354.32|7354.32|7364.23|7364.23|7365.46|7365.46|7354.32|7354.32|0
1593694800000|2020-07-02 13:00:00|7364.3|7364.3|7349.45|7349.45|7368.04|7368.04|7349.45|7349.45|0
1593695100000|2020-07-02 13:05:00|7348.99|7348.99|7348.4|7348.4|7351.33|7351.33|7344.66|7344.66|0
1593695400000|2020-07-02 13:10:00|7349.35|7349.35|7338.97|7338.97|7350.67|7350.67|7338.97|7338.97|0
1593695700000|2020-07-02 13:15:00|7339.43|7339.43|7343.88|7343.88|7345.63|7345.63|7339.42|7339.42|0
1593696000000|2020-07-02 13:20:00|7343.57|7343.57|7329.57|7329.57|7345.49|7345.49|7327.12|7327.12|0
1593696300000|2020-07-02 13:25:00|7329.33|7329.33|7326.59|7326.59|7333.23|7333.23|7324.05|7324.05|0
1593696600000|2020-07-02 13:30:00|7327.54|7327.54|7347.31|7347.31|7348.68|7348.68|7327.54|7327.54|0
1593696900000|2020-07-02 13:35:00|7348.04|7348.04|7336.85|7336.85|7350.85|7350.85|7336.48|7336.48|0
1593697200000|2020-07-02 13:40:00|7337.09|7337.09|7330.99|7330.99|7341.24|7341.24|7329.86|7329.86|0
1593697500000|2020-07-02 13:45:00|7331.45|7331.45|7332.95|7332.95|7336.78|7336.78|7331.3|7331.3|0
1593697800000|2020-07-02 13:50:00|7333.19|7333.19|7329.28|7329.28|7333.43|7333.43|7324.84|7324.84|0
1593698100000|2020-07-02 13:55:00|7329.1|7329.1|7333.7|7333.7|7338.13|7338.13|7329.1|7329.1|0
1593698400000|2020-07-02 14:00:00|7333.54|7333.54|7324.13|7324.13|7336.31|7336.31|7324.13|7324.13|0
1593698700000|2020-07-02 14:05:00|7323.98|7323.98|7324.89|7324.89|7333.02|7333.02|7323.59|7323.59|0
1593699000000|2020-07-02 14:10:00|7325.75|7325.75|7328.36|7328.36|7332.39|7332.39|7325.75|7325.75|0
1593699300000|2020-07-02 14:15:00|7329.31|7329.31|7335.85|7335.85|7340.49|7340.49|7329.02|7329.02|0
1593699600000|2020-07-02 14:20:00|7336.05|7336.05|7326.38|7326.38|7336.43|7336.43|7326.04|7326.04|0
1593699900000|2020-07-02 14:25:00|7326.2|7326.2|7314.74|7314.74|7326.2|7326.2|7313.33|7313.33|0
1593700200000|2020-07-02 14:30:00|7314.43|7314.43|7326.61|7326.61|7326.61|7326.61|7314.43|7314.43|0
1593700500000|2020-07-02 14:35:00|7326.46|7326.46|7325.07|7325.07|7330.31|7330.31|7321.03|7321.03|0
1593700800000|2020-07-02 14:40:00|7325.22|7325.22|7323.23|7323.23|7329.22|7329.22|7319.44|7319.44|0
1593701100000|2020-07-02 14:45:00|7323.43|7323.43|7322.97|7322.97|7327.68|7327.68|7321.48|7321.48|0
1593701400000|2020-07-02 14:50:00|7322.77|7322.77|7316.73|7316.73|7326.1|7326.1|7310.94|7310.94|0
1593701700000|2020-07-02 14:55:00|7316.92|7316.92|7311.48|7311.48|7319.06|7319.06|7310.38|7310.38|0
1593702000000|2020-07-02 15:00:00|7310.75|7310.75|7306.09|7306.09|7316.4|7316.4|7303.09|7303.09|0
1593702300000|2020-07-02 15:05:00|7305.91|7305.91|7305.72|7305.72|7314.98|7314.98|7305.72|7305.72|0
1593702600000|2020-07-02 15:10:00|7305.35|7305.35|7297|7297|7305.35|7305.35|7295.94|7295.94|0
1593702900000|2020-07-02 15:15:00|7297.31|7297.31|7311.89|7311.89|7312.19|7312.19|7297.16|7297.16|0
1593703200000|2020-07-02 15:20:00|7312.11|7312.11|7319.72|7319.72|7321.06|7321.06|7311.04|7311.04|0
1593703500000|2020-07-02 15:25:00|7319.57|7319.57|7323.66|7323.66|7325.33|7325.33|7315.8|7315.8|0
1593760500000|2020-07-03 07:15:00|7357.69|7357.69|7355.43|7355.43|7359.21|7359.21|7354.69|7354.69|0
1593760800000|2020-07-03 07:20:00|7355.51|7355.51|7347.32|7347.32|7355.51|7355.51|7346.22|7346.22|0
1593761100000|2020-07-03 07:25:00|7347.71|7347.71|7355.94|7355.94|7357.19|7357.19|7347.71|7347.71|0
1593761400000|2020-07-03 07:30:00|7356.14|7356.14|7347.43|7347.43|7357.2|7357.2|7340.01|7340.01|0
1593761700000|2020-07-03 07:35:00|7347.26|7347.26|7358.75|7358.75|7358.84|7358.84|7344.93|7344.93|0
1593762000000|2020-07-03 07:40:00|7359.14|7359.14|7356.74|7356.74|7359.7|7359.7|7356.59|7356.59|0
1593762300000|2020-07-03 07:45:00|7356.98|7356.98|7354.18|7354.18|7359.57|7359.57|7352.69|7352.69|0
1593762600000|2020-07-03 07:50:00|7354.29|7354.29|7352.26|7352.26|7357.7|7357.7|7346.73|7346.73|0
1593762900000|2020-07-03 07:55:00|7351.31|7351.31|7361.1|7361.1|7361.1|7361.1|7350.36|7350.36|0
1593763200000|2020-07-03 08:00:00|7361.49|7361.49|7365.93|7365.93|7366.17|7366.17|7359.93|7359.93|0
1593763500000|2020-07-03 08:05:00|7365.77|7365.77|7356.23|7356.23|7365.77|7365.77|7354.37|7354.37|0
1593763800000|2020-07-03 08:10:00|7356.04|7356.04|7344.51|7344.51|7356.04|7356.04|7340.44|7340.44|0
1593764100000|2020-07-03 08:15:00|7340.7|7340.7|7333|7333|7340.7|7340.7|7327.92|7327.92|0
1593764400000|2020-07-03 08:20:00|7332.68|7332.68|7325.35|7325.35|7332.68|7332.68|7325.35|7325.35|0
1593764700000|2020-07-03 08:25:00|7324.86|7324.86|7324.41|7324.41|7327.58|7327.58|7322.43|7322.43|0
1593765000000|2020-07-03 08:30:00|7324.18|7324.18|7324.47|7324.47|7324.62|7324.62|7322.79|7322.79|0
1593765300000|2020-07-03 08:35:00|7324.93|7324.93|7323.47|7323.47|7327.96|7327.96|7323.47|7323.47|0
1593765600000|2020-07-03 08:40:00|7322.51|7322.51|7320.4|7320.4|7324.5|7324.5|7320.04|7320.04|0
1593765900000|2020-07-03 08:45:00|7320.09|7320.09|7320.95|7320.95|7322.79|7322.79|7320.09|7320.09|0
1593766200000|2020-07-03 08:50:00|7321.02|7321.02|7330.82|7330.82|7332.72|7332.72|7321.02|7321.02|0
1593766500000|2020-07-03 08:55:00|7330.63|7330.63|7329.4|7329.4|7332.65|7332.65|7328.99|7328.99|0
1593766800000|2020-07-03 09:00:00|7329.3|7329.3|7330.02|7330.02|7332.54|7332.54|7326.42|7326.42|0
1593767100000|2020-07-03 09:05:00|7329.87|7329.87|7330.34|7330.34|7331.18|7331.18|7328.11|7328.11|0
1593767400000|2020-07-03 09:10:00|7330.58|7330.58|7320.8|7320.8|7330.58|7330.58|7315.63|7315.63|0
1593767700000|2020-07-03 09:15:00|7321.11|7321.11|7323.66|7323.66|7326.47|7326.47|7320.56|7320.56|0
1593768000000|2020-07-03 09:20:00|7323.43|7323.43|7316.2|7316.2|7323.84|7323.84|7316.2|7316.2|0
1593768300000|2020-07-03 09:25:00|7316.51|7316.51|7317.23|7317.23|7322.69|7322.69|7316.35|7316.35|0
1593768600000|2020-07-03 09:30:00|7316.99|7316.99|7309.72|7309.72|7316.99|7316.99|7309.44|7309.44|0
1593768900000|2020-07-03 09:35:00|7309|7309|7308.94|7308.94|7309.55|7309.55|7307.27|7307.27|0
1593769200000|2020-07-03 09:40:00|7308.21|7308.21|7299.63|7299.63|7308.45|7308.45|7298.7|7298.7|0
1593769500000|2020-07-03 09:45:00|7298.68|7298.68|7291.82|7291.82|7301.1|7301.1|7291.82|7291.82|0
1593769800000|2020-07-03 09:50:00|7291.58|7291.58|7298.2|7298.2|7299.61|7299.61|7291.33|7291.33|0
1593770100000|2020-07-03 09:55:00|7298|7298|7295.41|7295.41|7298|7298|7292.3|7292.3|0
1593770400000|2020-07-03 10:00:00|7294.93|7294.93|7295.54|7295.54|7296.87|7296.87|7287.85|7287.85|0
1593770700000|2020-07-03 10:05:00|7295.69|7295.69|7288.73|7288.73|7297.25|7297.25|7285.13|7285.13|0
1593771000000|2020-07-03 10:10:00|7288.54|7288.54|7289.56|7289.56|7289.56|7289.56|7285.78|7285.78|0
1593771300000|2020-07-03 10:15:00|7289.72|7289.72|7293.49|7293.49|7293.83|7293.83|7288.35|7288.35|0
1593771600000|2020-07-03 10:20:00|7293.03|7293.03|7291.44|7291.44|7293.03|7293.03|7289.58|7289.58|0
1593771900000|2020-07-03 10:25:00|7292.39|7292.39|7304.26|7304.26|7304.44|7304.44|7287.81|7287.81|0
1593772200000|2020-07-03 10:30:00|7304.79|7304.79|7316.08|7316.08|7316.08|7316.08|7304.57|7304.57|0
1593772500000|2020-07-03 10:35:00|7316.44|7316.44|7304.88|7304.88|7316.76|7316.76|7302.59|7302.59|0
1593772800000|2020-07-03 10:40:00|7304.71|7304.71|7300.56|7300.56|7305.88|7305.88|7298.9|7298.9|0
1593773100000|2020-07-03 10:45:00|7300.48|7300.48|7306.7|7306.7|7307.45|7307.45|7300.32|7300.32|0
1593773400000|2020-07-03 10:50:00|7306.85|7306.85|7308.85|7308.85|7310.37|7310.37|7306.85|7306.85|0
1593773700000|2020-07-03 10:55:00|7309.05|7309.05|7317.55|7317.55|7317.72|7317.72|7309.05|7309.05|0
1593774000000|2020-07-03 11:00:00|7319.49|7319.49|7306.81|7306.81|7321.34|7321.34|7305.88|7305.88|0
1593774300000|2020-07-03 11:05:00|7304.91|7304.91|7308.32|7308.32|7308.35|7308.35|7304.91|7304.91|0
1593774600000|2020-07-03 11:10:00|7308.94|7308.94|7307.6|7307.6|7309.07|7309.07|7305.23|7305.23|0
1593774900000|2020-07-03 11:15:00|7307.45|7307.45|7305.99|7305.99|7307.45|7307.45|7305.81|7305.81|0
1593775200000|2020-07-03 11:20:00|7305.75|7305.75|7302.28|7302.28|7305.77|7305.77|7300.39|7300.39|0
1593775500000|2020-07-03 11:25:00|7301.98|7301.98|7295.72|7295.72|7303.74|7303.74|7295.72|7295.72|0
1593775800000|2020-07-03 11:30:00|7295.39|7295.39|7298.18|7298.18|7298.36|7298.36|7295.24|7295.24|0
1593776100000|2020-07-03 11:35:00|7298.36|7298.36|7294.77|7294.77|7301.15|7301.15|7294.61|7294.61|0
1593776400000|2020-07-03 11:40:00|7293.82|7293.82|7293.46|7293.46|7294.16|7294.16|7289.45|7289.45|0
1593776700000|2020-07-03 11:45:00|7293.15|7293.15|7297.46|7297.46|7297.46|7297.46|7287.08|7287.08|0
1593777000000|2020-07-03 11:50:00|7297.64|7297.64|7291.44|7291.44|7300.51|7300.51|7291.44|7291.44|0
1593777300000|2020-07-03 11:55:00|7291.05|7291.05|7285.88|7285.88|7291.05|7291.05|7282.08|7282.08|0
1593777600000|2020-07-03 12:00:00|7286.12|7286.12|7277.86|7277.86|7287.32|7287.32|7277.2|7277.2|0
1593777900000|2020-07-03 12:05:00|7278.21|7278.21|7273.46|7273.46|7278.21|7278.21|7272.69|7272.69|0
1593778200000|2020-07-03 12:10:00|7272.75|7272.75|7274.6|7274.6|7275.93|7275.93|7272.47|7272.47|0
1593778500000|2020-07-03 12:15:00|7274.22|7274.22|7286.95|7286.95|7286.96|7286.96|7273.67|7273.67|0
1593778800000|2020-07-03 12:20:00|7287.48|7287.48|7290.65|7290.65|7290.65|7290.65|7285.84|7285.84|0
1593779100000|2020-07-03 12:25:00|7291.27|7291.27|7297.92|7297.92|7298.07|7298.07|7289.87|7289.87|0
1593779400000|2020-07-03 12:30:00|7298.07|7298.07|7296.01|7296.01|7298.19|7298.19|7292.53|7292.53|0
1593779700000|2020-07-03 12:35:00|7295.61|7295.61|7290.48|7290.48|7295.61|7295.61|7290.04|7290.04|0
1593780000000|2020-07-03 12:40:00|7289.99|7289.99|7286.17|7286.17|7289.99|7289.99|7285.69|7285.69|0
1593780300000|2020-07-03 12:45:00|7285.22|7285.22|7281.8|7281.8|7286.77|7286.77|7281.8|7281.8|0
1593780600000|2020-07-03 12:50:00|7281.61|7281.61|7279.6|7279.6|7281.61|7281.61|7277.3|7277.3|0
1593780900000|2020-07-03 12:55:00|7278.65|7278.65|7277.97|7277.97|7278.65|7278.65|7274.59|7274.59|0
1593781200000|2020-07-03 13:00:00|7278.92|7278.92|7283.64|7283.64|7283.64|7283.64|7278.63|7278.63|0
1593781500000|2020-07-03 13:05:00|7283.79|7283.79|7283.89|7283.89|7285.93|7285.93|7280.95|7280.95|0
1593781800000|2020-07-03 13:10:00|7284.08|7284.08|7284.62|7284.62|7286.83|7286.83|7283.72|7283.72|0
1593782100000|2020-07-03 13:15:00|7283.67|7283.67|7286.38|7286.38|7292.58|7292.58|7283.67|7283.67|0
1593782400000|2020-07-03 13:20:00|7286.53|7286.53|7287.18|7287.18|7288.43|7288.43|7286.53|7286.53|0
1593782700000|2020-07-03 13:25:00|7286.57|7286.57|7286.97|7286.97|7287.21|7287.21|7283.67|7283.67|0
1593783000000|2020-07-03 13:30:00|7286.79|7286.79|7282.06|7282.06|7290.65|7290.65|7279.58|7279.58|0
1593783300000|2020-07-03 13:35:00|7281.11|7281.11|7275.85|7275.85|7281.49|7281.49|7275.59|7275.59|0
1593783600000|2020-07-03 13:40:00|7276.01|7276.01|7265.91|7265.91|7276.96|7276.96|7265.91|7265.91|0
1593783900000|2020-07-03 13:45:00|7266.52|7266.52|7274.08|7274.08|7274.08|7274.08|7266.52|7266.52|0
1593784200000|2020-07-03 13:50:00|7274.81|7274.81|7272.94|7272.94|7276.47|7276.47|7272.01|7272.01|0
1593784500000|2020-07-03 13:55:00|7273.13|7273.13|7270.63|7270.63|7273.68|7273.68|7266.68|7266.68|0
1593784800000|2020-07-03 14:00:00|7270.79|7270.79|7268|7268|7271.86|7271.86|7268|7268|0
1593785100000|2020-07-03 14:05:00|7268.29|7268.29|7257.45|7257.45|7269.69|7269.69|7257.45|7257.45|0
1593785400000|2020-07-03 14:10:00|7257.26|7257.26|7257.16|7257.16|7257.73|7257.73|7253.16|7253.16|0
1593785700000|2020-07-03 14:15:00|7256.94|7256.94|7262.5|7262.5|7262.5|7262.5|7254.23|7254.23|0
1593786000000|2020-07-03 14:20:00|7263.04|7263.04|7255.7|7255.7|7266.09|7266.09|7255.7|7255.7|0
1593786300000|2020-07-03 14:25:00|7255.55|7255.55|7257.61|7257.61|7259.51|7259.51|7250.3|7250.3|0
1593786600000|2020-07-03 14:30:00|7257.36|7257.36|7243.78|7243.78|7257.36|7257.36|7243.54|7243.54|0
1593786900000|2020-07-03 14:35:00|7243.63|7243.63|7239.78|7239.78|7243.63|7243.63|7233.76|7233.76|0
1593787200000|2020-07-03 14:40:00|7239.94|7239.94|7249.2|7249.2|7250.21|7250.21|7239.4|7239.4|0
1593787500000|2020-07-03 14:45:00|7248.59|7248.59|7248.86|7248.86|7251|7251|7247.32|7247.32|0
1593787800000|2020-07-03 14:50:00|7249.21|7249.21|7249.17|7249.17|7250.67|7250.67|7247.93|7247.93|0
1593788100000|2020-07-03 14:55:00|7249.47|7249.47|7252.31|7252.31|7252.31|7252.31|7247.27|7247.27|0
1593788400000|2020-07-03 15:00:00|7252.16|7252.16|7253.65|7253.65|7254.08|7254.08|7246.98|7246.98|0
1593788700000|2020-07-03 15:05:00|7253.81|7253.81|7249.27|7249.27|7254.6|7254.6|7247.12|7247.12|0
1593789000000|2020-07-03 15:10:00|7248.96|7248.96|7244.3|7244.3|7250.68|7250.68|7244.3|7244.3|0
1593789300000|2020-07-03 15:15:00|7245.25|7245.25|7243.78|7243.78|7246.13|7246.13|7234.35|7234.35|0
1593789600000|2020-07-03 15:20:00|7243.96|7243.96|7241.3|7241.3|7245.74|7245.74|7240.48|7240.48|0
1593789900000|2020-07-03 15:25:00|7241.15|7241.15|7238.05|7238.05|7243.08|7243.08|7235.9|7235.9|0
1593760500000|2020-07-03 07:15:00|7357.69|7357.69|7355.43|7355.43|7359.21|7359.21|7354.69|7354.69|0
1593760800000|2020-07-03 07:20:00|7355.51|7355.51|7347.32|7347.32|7355.51|7355.51|7346.22|7346.22|0
1593761100000|2020-07-03 07:25:00|7347.71|7347.71|7355.94|7355.94|7357.19|7357.19|7347.71|7347.71|0
1593761400000|2020-07-03 07:30:00|7356.14|7356.14|7347.43|7347.43|7357.2|7357.2|7340.01|7340.01|0
1593761700000|2020-07-03 07:35:00|7347.26|7347.26|7358.75|7358.75|7358.84|7358.84|7344.93|7344.93|0
1593762000000|2020-07-03 07:40:00|7359.14|7359.14|7356.74|7356.74|7359.7|7359.7|7356.59|7356.59|0
1593762300000|2020-07-03 07:45:00|7356.98|7356.98|7354.18|7354.18|7359.57|7359.57|7352.69|7352.69|0
1593762600000|2020-07-03 07:50:00|7354.29|7354.29|7352.26|7352.26|7357.7|7357.7|7346.73|7346.73|0
1593762900000|2020-07-03 07:55:00|7351.31|7351.31|7361.1|7361.1|7361.1|7361.1|7350.36|7350.36|0
1593763200000|2020-07-03 08:00:00|7361.49|7361.49|7365.93|7365.93|7366.17|7366.17|7359.93|7359.93|0
1593763500000|2020-07-03 08:05:00|7365.77|7365.77|7356.23|7356.23|7365.77|7365.77|7354.37|7354.37|0
1593763800000|2020-07-03 08:10:00|7356.04|7356.04|7344.51|7344.51|7356.04|7356.04|7340.44|7340.44|0
1593764100000|2020-07-03 08:15:00|7340.7|7340.7|7333|7333|7340.7|7340.7|7327.92|7327.92|0
1593764400000|2020-07-03 08:20:00|7332.68|7332.68|7325.35|7325.35|7332.68|7332.68|7325.35|7325.35|0
1593764700000|2020-07-03 08:25:00|7324.86|7324.86|7324.41|7324.41|7327.58|7327.58|7322.43|7322.43|0
1593765000000|2020-07-03 08:30:00|7324.18|7324.18|7324.47|7324.47|7324.62|7324.62|7322.79|7322.79|0
1593765300000|2020-07-03 08:35:00|7324.93|7324.93|7323.47|7323.47|7327.96|7327.96|7323.47|7323.47|0
1593765600000|2020-07-03 08:40:00|7322.51|7322.51|7320.4|7320.4|7324.5|7324.5|7320.04|7320.04|0
1593765900000|2020-07-03 08:45:00|7320.09|7320.09|7320.95|7320.95|7322.79|7322.79|7320.09|7320.09|0
1593766200000|2020-07-03 08:50:00|7321.02|7321.02|7330.82|7330.82|7332.72|7332.72|7321.02|7321.02|0
1593766500000|2020-07-03 08:55:00|7330.63|7330.63|7329.4|7329.4|7332.65|7332.65|7328.99|7328.99|0
1593766800000|2020-07-03 09:00:00|7329.3|7329.3|7330.02|7330.02|7332.54|7332.54|7326.42|7326.42|0
1593767100000|2020-07-03 09:05:00|7329.87|7329.87|7330.34|7330.34|7331.18|7331.18|7328.11|7328.11|0
1593767400000|2020-07-03 09:10:00|7330.58|7330.58|7320.8|7320.8|7330.58|7330.58|7315.63|7315.63|0
1593767700000|2020-07-03 09:15:00|7321.11|7321.11|7323.66|7323.66|7326.47|7326.47|7320.56|7320.56|0
1593768000000|2020-07-03 09:20:00|7323.43|7323.43|7316.2|7316.2|7323.84|7323.84|7316.2|7316.2|0
1593768300000|2020-07-03 09:25:00|7316.51|7316.51|7317.23|7317.23|7322.69|7322.69|7316.35|7316.35|0
1593768600000|2020-07-03 09:30:00|7316.99|7316.99|7309.72|7309.72|7316.99|7316.99|7309.44|7309.44|0
1593768900000|2020-07-03 09:35:00|7309|7309|7308.94|7308.94|7309.55|7309.55|7307.27|7307.27|0
1593769200000|2020-07-03 09:40:00|7308.21|7308.21|7299.63|7299.63|7308.45|7308.45|7298.7|7298.7|0
1593769500000|2020-07-03 09:45:00|7298.68|7298.68|7291.82|7291.82|7301.1|7301.1|7291.82|7291.82|0
1593769800000|2020-07-03 09:50:00|7291.58|7291.58|7298.2|7298.2|7299.61|7299.61|7291.33|7291.33|0
1593770100000|2020-07-03 09:55:00|7298|7298|7295.41|7295.41|7298|7298|7292.3|7292.3|0
1593770400000|2020-07-03 10:00:00|7294.93|7294.93|7295.54|7295.54|7296.87|7296.87|7287.85|7287.85|0
1593770700000|2020-07-03 10:05:00|7295.69|7295.69|7288.73|7288.73|7297.25|7297.25|7285.13|7285.13|0
1593771000000|2020-07-03 10:10:00|7288.54|7288.54|7289.56|7289.56|7289.56|7289.56|7285.78|7285.78|0
1593771300000|2020-07-03 10:15:00|7289.72|7289.72|7293.49|7293.49|7293.83|7293.83|7288.35|7288.35|0
1593771600000|2020-07-03 10:20:00|7293.03|7293.03|7291.44|7291.44|7293.03|7293.03|7289.58|7289.58|0
1593771900000|2020-07-03 10:25:00|7292.39|7292.39|7304.26|7304.26|7304.44|7304.44|7287.81|7287.81|0
1593772200000|2020-07-03 10:30:00|7304.79|7304.79|7316.08|7316.08|7316.08|7316.08|7304.57|7304.57|0
1593772500000|2020-07-03 10:35:00|7316.44|7316.44|7304.88|7304.88|7316.76|7316.76|7302.59|7302.59|0
1593772800000|2020-07-03 10:40:00|7304.71|7304.71|7300.56|7300.56|7305.88|7305.88|7298.9|7298.9|0
1593773100000|2020-07-03 10:45:00|7300.48|7300.48|7306.7|7306.7|7307.45|7307.45|7300.32|7300.32|0
1593773400000|2020-07-03 10:50:00|7306.85|7306.85|7308.85|7308.85|7310.37|7310.37|7306.85|7306.85|0
1593773700000|2020-07-03 10:55:00|7309.05|7309.05|7317.55|7317.55|7317.72|7317.72|7309.05|7309.05|0
1593774000000|2020-07-03 11:00:00|7319.49|7319.49|7306.81|7306.81|7321.34|7321.34|7305.88|7305.88|0
1593774300000|2020-07-03 11:05:00|7304.91|7304.91|7308.32|7308.32|7308.35|7308.35|7304.91|7304.91|0
1593774600000|2020-07-03 11:10:00|7308.94|7308.94|7307.6|7307.6|7309.07|7309.07|7305.23|7305.23|0
1593774900000|2020-07-03 11:15:00|7307.45|7307.45|7305.99|7305.99|7307.45|7307.45|7305.81|7305.81|0
1593775200000|2020-07-03 11:20:00|7305.75|7305.75|7302.28|7302.28|7305.77|7305.77|7300.39|7300.39|0
1593775500000|2020-07-03 11:25:00|7301.98|7301.98|7295.72|7295.72|7303.74|7303.74|7295.72|7295.72|0
1593775800000|2020-07-03 11:30:00|7295.39|7295.39|7298.18|7298.18|7298.36|7298.36|7295.24|7295.24|0
1593776100000|2020-07-03 11:35:00|7298.36|7298.36|7294.77|7294.77|7301.15|7301.15|7294.61|7294.61|0
1593776400000|2020-07-03 11:40:00|7293.82|7293.82|7293.46|7293.46|7294.16|7294.16|7289.45|7289.45|0
1593776700000|2020-07-03 11:45:00|7293.15|7293.15|7297.46|7297.46|7297.46|7297.46|7287.08|7287.08|0
1593777000000|2020-07-03 11:50:00|7297.64|7297.64|7291.44|7291.44|7300.51|7300.51|7291.44|7291.44|0
1593777300000|2020-07-03 11:55:00|7291.05|7291.05|7285.88|7285.88|7291.05|7291.05|7282.08|7282.08|0
1593777600000|2020-07-03 12:00:00|7286.12|7286.12|7277.86|7277.86|7287.32|7287.32|7277.2|7277.2|0
1593777900000|2020-07-03 12:05:00|7278.21|7278.21|7273.46|7273.46|7278.21|7278.21|7272.69|7272.69|0
1593778200000|2020-07-03 12:10:00|7272.75|7272.75|7274.6|7274.6|7275.93|7275.93|7272.47|7272.47|0
1593778500000|2020-07-03 12:15:00|7274.22|7274.22|7286.95|7286.95|7286.96|7286.96|7273.67|7273.67|0
1593778800000|2020-07-03 12:20:00|7287.48|7287.48|7290.65|7290.65|7290.65|7290.65|7285.84|7285.84|0
1593779100000|2020-07-03 12:25:00|7291.27|7291.27|7297.92|7297.92|7298.07|7298.07|7289.87|7289.87|0
1593779400000|2020-07-03 12:30:00|7298.07|7298.07|7296.01|7296.01|7298.19|7298.19|7292.53|7292.53|0
1593779700000|2020-07-03 12:35:00|7295.61|7295.61|7290.48|7290.48|7295.61|7295.61|7290.04|7290.04|0
1593780000000|2020-07-03 12:40:00|7289.99|7289.99|7286.17|7286.17|7289.99|7289.99|7285.69|7285.69|0
1593780300000|2020-07-03 12:45:00|7285.22|7285.22|7281.8|7281.8|7286.77|7286.77|7281.8|7281.8|0
1593780600000|2020-07-03 12:50:00|7281.61|7281.61|7279.6|7279.6|7281.61|7281.61|7277.3|7277.3|0
1593780900000|2020-07-03 12:55:00|7278.65|7278.65|7277.97|7277.97|7278.65|7278.65|7274.59|7274.59|0
1593781200000|2020-07-03 13:00:00|7278.92|7278.92|7283.64|7283.64|7283.64|7283.64|7278.63|7278.63|0
1593781500000|2020-07-03 13:05:00|7283.79|7283.79|7283.89|7283.89|7285.93|7285.93|7280.95|7280.95|0
1593781800000|2020-07-03 13:10:00|7284.08|7284.08|7284.62|7284.62|7286.83|7286.83|7283.72|7283.72|0
1593782100000|2020-07-03 13:15:00|7283.67|7283.67|7286.38|7286.38|7292.58|7292.58|7283.67|7283.67|0
1593782400000|2020-07-03 13:20:00|7286.53|7286.53|7287.18|7287.18|7288.43|7288.43|7286.53|7286.53|0
1593782700000|2020-07-03 13:25:00|7286.57|7286.57|7286.97|7286.97|7287.21|7287.21|7283.67|7283.67|0
1593783000000|2020-07-03 13:30:00|7286.79|7286.79|7282.06|7282.06|7290.65|7290.65|7279.58|7279.58|0
1593783300000|2020-07-03 13:35:00|7281.11|7281.11|7275.85|7275.85|7281.49|7281.49|7275.59|7275.59|0
1593783600000|2020-07-03 13:40:00|7276.01|7276.01|7265.91|7265.91|7276.96|7276.96|7265.91|7265.91|0
1593783900000|2020-07-03 13:45:00|7266.52|7266.52|7274.08|7274.08|7274.08|7274.08|7266.52|7266.52|0
1593784200000|2020-07-03 13:50:00|7274.81|7274.81|7272.94|7272.94|7276.47|7276.47|7272.01|7272.01|0
1593784500000|2020-07-03 13:55:00|7273.13|7273.13|7270.63|7270.63|7273.68|7273.68|7266.68|7266.68|0
1593784800000|2020-07-03 14:00:00|7270.79|7270.79|7268|7268|7271.86|7271.86|7268|7268|0
1593785100000|2020-07-03 14:05:00|7268.29|7268.29|7257.45|7257.45|7269.69|7269.69|7257.45|7257.45|0
1593785400000|2020-07-03 14:10:00|7257.26|7257.26|7257.16|7257.16|7257.73|7257.73|7253.16|7253.16|0
1593785700000|2020-07-03 14:15:00|7256.94|7256.94|7262.5|7262.5|7262.5|7262.5|7254.23|7254.23|0
1593786000000|2020-07-03 14:20:00|7263.04|7263.04|7255.7|7255.7|7266.09|7266.09|7255.7|7255.7|0
1593786300000|2020-07-03 14:25:00|7255.55|7255.55|7257.61|7257.61|7259.51|7259.51|7250.3|7250.3|0
1593786600000|2020-07-03 14:30:00|7257.36|7257.36|7243.78|7243.78|7257.36|7257.36|7243.54|7243.54|0
1593786900000|2020-07-03 14:35:00|7243.63|7243.63|7239.78|7239.78|7243.63|7243.63|7233.76|7233.76|0
1593787200000|2020-07-03 14:40:00|7239.94|7239.94|7249.2|7249.2|7250.21|7250.21|7239.4|7239.4|0
1593787500000|2020-07-03 14:45:00|7248.59|7248.59|7248.86|7248.86|7251|7251|7247.32|7247.32|0
1593787800000|2020-07-03 14:50:00|7249.21|7249.21|7249.17|7249.17|7250.67|7250.67|7247.93|7247.93|0
1593788100000|2020-07-03 14:55:00|7249.47|7249.47|7252.31|7252.31|7252.31|7252.31|7247.27|7247.27|0
1593788400000|2020-07-03 15:00:00|7252.16|7252.16|7253.65|7253.65|7254.08|7254.08|7246.98|7246.98|0
1593788700000|2020-07-03 15:05:00|7253.81|7253.81|7249.27|7249.27|7254.6|7254.6|7247.12|7247.12|0
1593789000000|2020-07-03 15:10:00|7248.96|7248.96|7244.3|7244.3|7250.68|7250.68|7244.3|7244.3|0
1593789300000|2020-07-03 15:15:00|7245.25|7245.25|7243.78|7243.78|7246.13|7246.13|7234.35|7234.35|0
1593789600000|2020-07-03 15:20:00|7243.96|7243.96|7241.3|7241.3|7245.74|7245.74|7240.48|7240.48|0
1593789900000|2020-07-03 15:25:00|7241.15|7241.15|7238.05|7238.05|7243.08|7243.08|7235.9|7235.9|0
1594019700000|2020-07-06 07:15:00|7384.59|7384.59|7398.05|7398.05|7400.32|7400.32|7381.93|7381.93|0
1594020000000|2020-07-06 07:20:00|7397.14|7397.14|7409.53|7409.53|7414.8|7414.8|7396.99|7396.99|0
1594020300000|2020-07-06 07:25:00|7407.63|7407.63|7415.79|7415.79|7417.91|7417.91|7405.73|7405.73|0
1594020600000|2020-07-06 07:30:00|7416.1|7416.1|7412.71|7412.71|7424.84|7424.84|7412.32|7412.32|0
1594020900000|2020-07-06 07:35:00|7412.96|7412.96|7415.32|7415.32|7418.73|7418.73|7412.96|7412.96|0
1594021200000|2020-07-06 07:40:00|7415.68|7415.68|7427.12|7427.12|7427.12|7427.12|7415.68|7415.68|0
1594021500000|2020-07-06 07:45:00|7426.17|7426.17|7424.63|7424.63|7426.17|7426.17|7419.99|7419.99|0
1594021800000|2020-07-06 07:50:00|7426.53|7426.53|7426.19|7426.19|7428.63|7428.63|7422.07|7422.07|0
1594022100000|2020-07-06 07:55:00|7425.81|7425.81|7415.08|7415.08|7427.32|7427.32|7412.47|7412.47|0
1594022400000|2020-07-06 08:00:00|7414.93|7414.93|7412.79|7412.79|7415.98|7415.98|7408.36|7408.36|0
1594022700000|2020-07-06 08:05:00|7411.65|7411.65|7398.86|7398.86|7411.82|7411.82|7398.33|7398.33|0
1594023000000|2020-07-06 08:10:00|7398.09|7398.09|7405.45|7405.45|7407.3|7407.3|7397.9|7397.9|0
1594023300000|2020-07-06 08:15:00|7405.62|7405.62|7399.41|7399.41|7409.32|7409.32|7395.8|7395.8|0
1594023600000|2020-07-06 08:20:00|7401.31|7401.31|7400.31|7400.31|7408.02|7408.02|7400.31|7400.31|0
1594023900000|2020-07-06 08:25:00|7399.36|7399.36|7408.26|7408.26|7409.33|7409.33|7398.17|7398.17|0
1594024200000|2020-07-06 08:30:00|7408.51|7408.51|7411.74|7411.74|7413.88|7413.88|7403.57|7403.57|0
1594024500000|2020-07-06 08:35:00|7411.82|7411.82|7390.37|7390.37|7412.01|7412.01|7388.09|7388.09|0
1594024800000|2020-07-06 08:40:00|7390.44|7390.44|7395.63|7395.63|7395.63|7395.63|7390.37|7390.37|0
1594025100000|2020-07-06 08:45:00|7396.09|7396.09|7396.63|7396.63|7403.13|7403.13|7396.09|7396.09|0
1594025400000|2020-07-06 08:50:00|7396.02|7396.02|7381.96|7381.96|7396.93|7396.93|7381.77|7381.77|0
1594025700000|2020-07-06 08:55:00|7382.14|7382.14|7382.88|7382.88|7382.88|7382.88|7377.52|7377.52|0
1594026000000|2020-07-06 09:00:00|7382.12|7382.12|7375.73|7375.73|7382.99|7382.99|7375.43|7375.43|0
1594026300000|2020-07-06 09:05:00|7374.83|7374.83|7371.55|7371.55|7374.83|7374.83|7370.35|7370.35|0
1594026600000|2020-07-06 09:10:00|7371.73|7371.73|7364.02|7364.02|7371.73|7371.73|7361.88|7361.88|0
1594026900000|2020-07-06 09:15:00|7359.27|7359.27|7357.15|7357.15|7359.27|7359.27|7355.21|7355.21|0
1594027200000|2020-07-06 09:20:00|7357.33|7357.33|7367.07|7367.07|7367.68|7367.68|7356.57|7356.57|0
1594027500000|2020-07-06 09:25:00|7366.35|7366.35|7358.91|7358.91|7366.42|7366.42|7356.06|7356.06|0
1594027800000|2020-07-06 09:30:00|7358.45|7358.45|7365.3|7365.3|7365.53|7365.53|7357.26|7357.26|0
1594028100000|2020-07-06 09:35:00|7366.26|7366.26|7366.02|7366.02|7370.43|7370.43|7365.62|7365.62|0
1594028400000|2020-07-06 09:40:00|7365.91|7365.91|7367.65|7367.65|7367.72|7367.72|7360.36|7360.36|0
1594028700000|2020-07-06 09:45:00|7367.83|7367.83|7365.77|7365.77|7373|7373|7365.62|7365.62|0
1594029000000|2020-07-06 09:50:00|7364.82|7364.82|7368.91|7368.91|7371.55|7371.55|7364.82|7364.82|0
1594029300000|2020-07-06 09:55:00|7368.98|7368.98|7362.54|7362.54|7369.11|7369.11|7362.54|7362.54|0
1594029600000|2020-07-06 10:00:00|7363.15|7363.15|7369.03|7369.03|7371.16|7371.16|7363.08|7363.08|0
1594029900000|2020-07-06 10:05:00|7369.11|7369.11|7369.94|7369.94|7369.94|7369.94|7365.62|7365.62|0
1594030200000|2020-07-06 10:10:00|7371.84|7371.84|7378.78|7378.78|7379.18|7379.18|7369.12|7369.12|0
1594030500000|2020-07-06 10:15:00|7378.85|7378.85|7369.6|7369.6|7378.85|7378.85|7369.53|7369.53|0
1594030800000|2020-07-06 10:20:00|7369.2|7369.2|7382.02|7382.02|7383.92|7383.92|7369.2|7369.2|0
1594031100000|2020-07-06 10:25:00|7382.48|7382.48|7383.28|7383.28|7384.3|7384.3|7381.98|7381.98|0
1594031400000|2020-07-06 10:30:00|7383.51|7383.51|7384.78|7384.78|7385.99|7385.99|7383.21|7383.21|0
1594031700000|2020-07-06 10:35:00|7384.96|7384.96|7384.52|7384.52|7386.06|7386.06|7383.03|7383.03|0
1594032000000|2020-07-06 10:40:00|7384.22|7384.22|7381.51|7381.51|7384.22|7384.22|7381.26|7381.26|0
1594032300000|2020-07-06 10:45:00|7381.05|7381.05|7374.94|7374.94|7381.05|7381.05|7373.85|7373.85|0
1594032600000|2020-07-06 10:50:00|7375.14|7375.14|7370.95|7370.95|7375.14|7375.14|7369.23|7369.23|0
1594032900000|2020-07-06 10:55:00|7370.77|7370.77|7369.07|7369.07|7371.26|7371.26|7366.11|7366.11|0
1594033200000|2020-07-06 11:00:00|7369.22|7369.22|7365.26|7365.26|7373.84|7373.84|7365.26|7365.26|0
1594033500000|2020-07-06 11:05:00|7365.45|7365.45|7350.94|7350.94|7365.45|7365.45|7349.84|7349.84|0
1594033800000|2020-07-06 11:10:00|7350.7|7350.7|7349.85|7349.85|7350.81|7350.81|7347.64|7347.64|0
1594034100000|2020-07-06 11:15:00|7348.9|7348.9|7344.06|7344.06|7349.91|7349.91|7343.64|7343.64|0
1594034400000|2020-07-06 11:20:00|7343.57|7343.57|7335.64|7335.64|7343.57|7343.57|7335.64|7335.64|0
1594034700000|2020-07-06 11:25:00|7335.57|7335.57|7335.96|7335.96|7338.45|7338.45|7334.75|7334.75|0
1594035000000|2020-07-06 11:30:00|7336.14|7336.14|7332.55|7332.55|7337.06|7337.06|7331.57|7331.57|0
1594035300000|2020-07-06 11:35:00|7330.55|7330.55|7326.77|7326.77|7330.55|7330.55|7326.77|7326.77|0
1594035600000|2020-07-06 11:40:00|7326.93|7326.93|7323.07|7323.07|7327.23|7327.23|7321.35|7321.35|0
1594035900000|2020-07-06 11:45:00|7323.28|7323.28|7321.12|7321.12|7323.87|7323.87|7320.66|7320.66|0
1594036200000|2020-07-06 11:50:00|7321.04|7321.04|7321.17|7321.17|7321.17|7321.17|7314.84|7314.84|0
1594036500000|2020-07-06 11:55:00|7320.71|7320.71|7316.79|7316.79|7320.71|7320.71|7315.68|7315.68|0
1594036800000|2020-07-06 12:00:00|7316.86|7316.86|7320.57|7320.57|7320.73|7320.73|7316.33|7316.33|0
1594037100000|2020-07-06 12:05:00|7320.73|7320.73|7321.1|7321.1|7322.05|7322.05|7316.51|7316.51|0
1594037400000|2020-07-06 12:10:00|7320.91|7320.91|7326.63|7326.63|7326.7|7326.7|7320.91|7320.91|0
1594037700000|2020-07-06 12:15:00|7327.35|7327.35|7325.42|7325.42|7327.42|7327.42|7324.68|7324.68|0
1594038000000|2020-07-06 12:20:00|7323.52|7323.52|7329.35|7329.35|7329.55|7329.55|7323.29|7323.29|0
1594038300000|2020-07-06 12:25:00|7329.83|7329.83|7332.22|7332.22|7333.79|7333.79|7329.83|7329.83|0
1594038600000|2020-07-06 12:30:00|7331.27|7331.27|7331.86|7331.86|7334.98|7334.98|7330.58|7330.58|0
1594038900000|2020-07-06 12:35:00|7334.71|7334.71|7337.01|7337.01|7337.19|7337.19|7333.2|7333.2|0
1594039200000|2020-07-06 12:40:00|7336.55|7336.55|7323.55|7323.55|7336.71|7336.71|7323.55|7323.55|0
1594039500000|2020-07-06 12:45:00|7322.84|7322.84|7320.76|7320.76|7324.05|7324.05|7319.47|7319.47|0
1594039800000|2020-07-06 12:50:00|7320.61|7320.61|7321.29|7321.29|7322.57|7322.57|7318.19|7318.19|0
1594040100000|2020-07-06 12:55:00|7321.14|7321.14|7323.9|7323.9|7323.9|7323.9|7316.9|7316.9|0
1594040400000|2020-07-06 13:00:00|7323.7|7323.7|7324.12|7324.12|7324.95|7324.95|7322.04|7322.04|0
1594040700000|2020-07-06 13:05:00|7323.81|7323.81|7325.03|7325.03|7325.41|7325.41|7320.66|7320.66|0
1594041000000|2020-07-06 13:10:00|7325.18|7325.18|7329.4|7329.4|7330.46|7330.46|7324.08|7324.08|0
1594041300000|2020-07-06 13:15:00|7328.45|7328.45|7335.65|7335.65|7335.81|7335.81|7327.66|7327.66|0
1594041600000|2020-07-06 13:20:00|7336.14|7336.14|7336.66|7336.66|7340.43|7340.43|7332.96|7332.96|0
1594041900000|2020-07-06 13:25:00|7336.58|7336.58|7332.78|7332.78|7340.76|7340.76|7332.74|7332.74|0
1594042200000|2020-07-06 13:30:00|7333.73|7333.73|7337.06|7337.06|7345.87|7345.87|7333.65|7333.65|0
1594042500000|2020-07-06 13:35:00|7336.11|7336.11|7325.53|7325.53|7337.06|7337.06|7322.89|7322.89|0
1594042800000|2020-07-06 13:40:00|7326.51|7326.51|7337.99|7337.99|7337.99|7337.99|7326.51|7326.51|0
1594043100000|2020-07-06 13:45:00|7338.45|7338.45|7342.35|7342.35|7344.39|7344.39|7338.45|7338.45|0
1594043400000|2020-07-06 13:50:00|7343.3|7343.3|7350.62|7350.62|7352.18|7352.18|7340.22|7340.22|0
1594043700000|2020-07-06 13:55:00|7351.57|7351.57|7351.26|7351.26|7359.18|7359.18|7351.08|7351.08|0
1594044000000|2020-07-06 14:00:00|7353.4|7353.4|7352.05|7352.05|7368.64|7368.64|7348.83|7348.83|0
1594044300000|2020-07-06 14:05:00|7351.74|7351.74|7342.62|7342.62|7352.51|7352.51|7341.21|7341.21|0
1594044600000|2020-07-06 14:10:00|7342.78|7342.78|7344.9|7344.9|7348.23|7348.23|7338.43|7338.43|0
1594044900000|2020-07-06 14:15:00|7345.09|7345.09|7352.58|7352.58|7356.12|7356.12|7344.02|7344.02|0
1594045200000|2020-07-06 14:20:00|7351.63|7351.63|7338.05|7338.05|7351.63|7351.63|7336.15|7336.15|0
1594045500000|2020-07-06 14:25:00|7337.86|7337.86|7336.16|7336.16|7338.1|7338.1|7331.54|7331.54|0
1594045800000|2020-07-06 14:30:00|7336.08|7336.08|7338.88|7338.88|7341.04|7341.04|7333.18|7333.18|0
1594046100000|2020-07-06 14:35:00|7338.5|7338.5|7339.97|7339.97|7340.42|7340.42|7335.06|7335.06|0
1594046400000|2020-07-06 14:40:00|7340.92|7340.92|7348.28|7348.28|7349|7349|7340.92|7340.92|0
1594046700000|2020-07-06 14:45:00|7347.33|7347.33|7349.58|7349.58|7351.44|7351.44|7346.5|7346.5|0
1594047000000|2020-07-06 14:50:00|7349.77|7349.77|7361.17|7361.17|7361.47|7361.47|7347.87|7347.87|0
1594047300000|2020-07-06 14:55:00|7360.69|7360.69|7357.69|7357.69|7361.2|7361.2|7356.03|7356.03|0
1594047600000|2020-07-06 15:00:00|7358.64|7358.64|7361.84|7361.84|7363.63|7363.63|7356.5|7356.5|0
1594047900000|2020-07-06 15:05:00|7362.22|7362.22|7359.22|7359.22|7362.22|7362.22|7357.28|7357.28|0
1594048200000|2020-07-06 15:10:00|7359.38|7359.38|7363.63|7363.63|7363.7|7363.7|7357.15|7357.15|0
1594048500000|2020-07-06 15:15:00|7363.46|7363.46|7370|7370|7371.17|7371.17|7362.08|7362.08|0
1594048800000|2020-07-06 15:20:00|7369.8|7369.8|7371.59|7371.59|7372.9|7372.9|7365.48|7365.48|0
1594049100000|2020-07-06 15:25:00|7371.34|7371.34|7380.57|7380.57|7380.57|7380.57|7369.49|7369.49|0
1594106100000|2020-07-07 07:15:00|7347.03|7347.03|7334.19|7334.19|7347.03|7347.03|7332.29|7332.29|0
1594106400000|2020-07-07 07:20:00|7335.14|7335.14|7321.82|7321.82|7336.56|7336.56|7321.82|7321.82|0
1594106700000|2020-07-07 07:25:00|7321.36|7321.36|7318.16|7318.16|7321.36|7321.36|7304.57|7304.57|0
1594107000000|2020-07-07 07:30:00|7318.46|7318.46|7317.62|7317.62|7319.61|7319.61|7310.49|7310.49|0
1594107300000|2020-07-07 07:35:00|7317.85|7317.85|7304.18|7304.18|7317.85|7317.85|7302.51|7302.51|0
1594107600000|2020-07-07 07:40:00|7303.23|7303.23|7299|7299|7304|7304|7299|7299|0
1594107900000|2020-07-07 07:45:00|7298.69|7298.69|7297.98|7297.98|7304.15|7304.15|7296.09|7296.09|0
1594108200000|2020-07-07 07:50:00|7297.83|7297.83|7293.76|7293.76|7297.83|7297.83|7291.85|7291.85|0
1594108500000|2020-07-07 07:55:00|7292.81|7292.81|7306.7|7306.7|7306.7|7306.7|7290.78|7290.78|0
1594108800000|2020-07-07 08:00:00|7306.22|7306.22|7311.16|7311.16|7312.84|7312.84|7300.23|7300.23|0
1594109100000|2020-07-07 08:05:00|7311.51|7311.51|7305.91|7305.91|7311.51|7311.51|7305.43|7305.43|0
1594109400000|2020-07-07 08:10:00|7305.68|7305.68|7304.03|7304.03|7309.04|7309.04|7304.03|7304.03|0
1594109700000|2020-07-07 08:15:00|7303.8|7303.8|7290.48|7290.48|7303.8|7303.8|7290.08|7290.08|0
1594110000000|2020-07-07 08:20:00|7290.97|7290.97|7288.41|7288.41|7294.71|7294.71|7288.16|7288.16|0
1594110300000|2020-07-07 08:25:00|7288.25|7288.25|7273.2|7273.2|7289.05|7289.05|7273.2|7273.2|0
1594110600000|2020-07-07 08:30:00|7273.35|7273.35|7278.9|7278.9|7283.14|7283.14|7271.28|7271.28|0
1594110900000|2020-07-07 08:35:00|7278.72|7278.72|7284.36|7284.36|7284.9|7284.9|7278.14|7278.14|0
1594111200000|2020-07-07 08:40:00|7284.28|7284.28|7283.96|7283.96|7286.27|7286.27|7280.5|7280.5|0
1594111500000|2020-07-07 08:45:00|7284.19|7284.19|7289.14|7289.14|7289.14|7289.14|7284.19|7284.19|0
1594111800000|2020-07-07 08:50:00|7287.24|7287.24|7283.22|7283.22|7287.24|7287.24|7282.91|7282.91|0
1594112100000|2020-07-07 08:55:00|7284.17|7284.17|7283.72|7283.72|7289.55|7289.55|7283.16|7283.16|0
1594112400000|2020-07-07 09:00:00|7283.11|7283.11|7279.69|7279.69|7286.72|7286.72|7278.74|7278.74|0
1594112700000|2020-07-07 09:05:00|7277.79|7277.79|7270.4|7270.4|7277.8|7277.8|7270.4|7270.4|0
1594113000000|2020-07-07 09:10:00|7270.16|7270.16|7271.08|7271.08|7271.65|7271.65|7268.57|7268.57|0
1594113300000|2020-07-07 09:15:00|7271.26|7271.26|7270.44|7270.44|7272.56|7272.56|7270.44|7270.44|0
1594113600000|2020-07-07 09:20:00|7270.23|7270.23|7268.27|7268.27|7270.23|7270.23|7261.85|7261.85|0
1594113900000|2020-07-07 09:25:00|7268.35|7268.35|7268.62|7268.62|7268.86|7268.86|7260.99|7260.99|0
1594114200000|2020-07-07 09:30:00|7268.77|7268.77|7274.84|7274.84|7276.54|7276.54|7268.77|7268.77|0
1594114500000|2020-07-07 09:35:00|7275.79|7275.79|7272.99|7272.99|7278.09|7278.09|7272.29|7272.29|0
1594114800000|2020-07-07 09:40:00|7271.09|7271.09|7275.25|7275.25|7277.36|7277.36|7270.09|7270.09|0
1594115100000|2020-07-07 09:45:00|7275.35|7275.35|7276.93|7276.93|7279.98|7279.98|7274.85|7274.85|0
1594115400000|2020-07-07 09:50:00|7276.85|7276.85|7272.62|7272.62|7276.85|7276.85|7270.96|7270.96|0
1594115700000|2020-07-07 09:55:00|7272.44|7272.44|7270.1|7270.1|7272.6|7272.6|7269.55|7269.55|0
1594116000000|2020-07-07 10:00:00|7269.92|7269.92|7267.75|7267.75|7270.1|7270.1|7261.33|7261.33|0
1594116300000|2020-07-07 10:05:00|7267.67|7267.67|7260.74|7260.74|7267.9|7267.9|7260.56|7260.56|0
1594116600000|2020-07-07 10:10:00|7260.59|7260.59|7261.07|7261.07|7265.47|7265.47|7257.95|7257.95|0
1594116900000|2020-07-07 10:15:00|7261.05|7261.05|7257.15|7257.15|7263.39|7263.39|7251.05|7251.05|0
1594117200000|2020-07-07 10:20:00|7257.07|7257.07|7254.57|7254.57|7257.72|7257.72|7253.73|7253.73|0
1594117500000|2020-07-07 10:25:00|7254.39|7254.39|7249.07|7249.07|7255.34|7255.34|7245.73|7245.73|0
1594117800000|2020-07-07 10:30:00|7250.98|7250.98|7253.88|7253.88|7256.9|7256.9|7249.95|7249.95|0
1594118100000|2020-07-07 10:35:00|7252.93|7252.93|7262.33|7262.33|7265.25|7265.25|7251.98|7251.98|0
1594118400000|2020-07-07 10:40:00|7263.28|7263.28|7262.53|7262.53|7264.95|7264.95|7260.77|7260.77|0
1594118700000|2020-07-07 10:45:00|7262.38|7262.38|7264.11|7264.11|7270.03|7270.03|7261.37|7261.37|0
1594119000000|2020-07-07 10:50:00|7263.12|7263.12|7264.54|7264.54|7264.78|7264.78|7259.63|7259.63|0
1594119300000|2020-07-07 10:55:00|7265.03|7265.03|7258.67|7258.67|7267.23|7267.23|7256.73|7256.73|0
1594119600000|2020-07-07 11:00:00|7257.9|7257.9|7261|7261|7261.81|7261.81|7255.18|7255.18|0
1594119900000|2020-07-07 11:05:00|7260.81|7260.81|7257.94|7257.94|7260.99|7260.99|7256.91|7256.91|0
1594120200000|2020-07-07 11:10:00|7257.58|7257.58|7260.82|7260.82|7262.59|7262.59|7256.81|7256.81|0
1594120500000|2020-07-07 11:15:00|7259.87|7259.87|7262.21|7262.21|7262.46|7262.46|7256.12|7256.12|0
1594120800000|2020-07-07 11:20:00|7261.26|7261.26|7254.89|7254.89|7262.41|7262.41|7254.49|7254.49|0
1594121100000|2020-07-07 11:25:00|7254.71|7254.71|7256.63|7256.63|7259.07|7259.07|7254.13|7254.13|0
1594121400000|2020-07-07 11:30:00|7256.81|7256.81|7261.21|7261.21|7264.21|7264.21|7256.81|7256.81|0
1594121700000|2020-07-07 11:35:00|7261.32|7261.32|7257.36|7257.36|7261.32|7261.32|7255.58|7255.58|0
1594122000000|2020-07-07 11:40:00|7257.26|7257.26|7257.59|7257.59|7258.87|7258.87|7257.08|7257.08|0
1594122300000|2020-07-07 11:45:00|7257.4|7257.4|7253.03|7253.03|7257.4|7257.4|7252.93|7252.93|0
1594122600000|2020-07-07 11:50:00|7252.73|7252.73|7250.92|7250.92|7254.94|7254.94|7250.92|7250.92|0
1594122900000|2020-07-07 11:55:00|7250.85|7250.85|7249.33|7249.33|7251|7251|7247.75|7247.75|0
1594123200000|2020-07-07 12:00:00|7248.38|7248.38|7257.27|7257.27|7257.27|7257.27|7248.38|7248.38|0
1594123500000|2020-07-07 12:05:00|7257.09|7257.09|7262.98|7262.98|7266.1|7266.1|7257.09|7257.09|0
1594123800000|2020-07-07 12:10:00|7264.88|7264.88|7266.01|7266.01|7267.57|7267.57|7264.2|7264.2|0
1594124100000|2020-07-07 12:15:00|7265.84|7265.84|7255.12|7255.12|7265.84|7265.84|7255.12|7255.12|0
1594124400000|2020-07-07 12:20:00|7254.17|7254.17|7252.53|7252.53|7255.16|7255.16|7252.42|7252.42|0
1594124700000|2020-07-07 12:25:00|7252.7|7252.7|7245.97|7245.97|7253.34|7253.34|7244.47|7244.47|0
1594125000000|2020-07-07 12:30:00|7246.12|7246.12|7242.41|7242.41|7246.87|7246.87|7238.77|7238.77|0
1594125300000|2020-07-07 12:35:00|7242.06|7242.06|7244.99|7244.99|7246.73|7246.73|7241.65|7241.65|0
1594125600000|2020-07-07 12:40:00|7245.29|7245.29|7248.15|7248.15|7249.1|7249.1|7244.84|7244.84|0
1594125900000|2020-07-07 12:45:00|7247.98|7247.98|7248.81|7248.81|7252.32|7252.32|7246.48|7246.48|0
1594126200000|2020-07-07 12:50:00|7248.96|7248.96|7251.97|7251.97|7251.97|7251.97|7246.99|7246.99|0
1594126500000|2020-07-07 12:55:00|7252.12|7252.12|7254.43|7254.43|7254.58|7254.58|7252.06|7252.06|0
1594126800000|2020-07-07 13:00:00|7254.27|7254.27|7260.19|7260.19|7262.38|7262.38|7254.27|7254.27|0
1594127100000|2020-07-07 13:05:00|7259.88|7259.88|7255.49|7255.49|7260.2|7260.2|7255.32|7255.32|0
1594127400000|2020-07-07 13:10:00|7254.95|7254.95|7258.07|7258.07|7258.28|7258.28|7254.6|7254.6|0
1594127700000|2020-07-07 13:15:00|7258.18|7258.18|7255.23|7255.23|7259.83|7259.83|7255.23|7255.23|0
1594128000000|2020-07-07 13:20:00|7255.15|7255.15|7253.33|7253.33|7255.15|7255.15|7251.06|7251.06|0
1594128300000|2020-07-07 13:25:00|7253.18|7253.18|7247.56|7247.56|7253.18|7253.18|7247.15|7247.15|0
1594128600000|2020-07-07 13:30:00|7247.32|7247.32|7244.63|7244.63|7248.72|7248.72|7242.59|7242.59|0
1594128900000|2020-07-07 13:35:00|7244.39|7244.39|7232.87|7232.87|7244.39|7244.39|7232.79|7232.79|0
1594129200000|2020-07-07 13:40:00|7232.48|7232.48|7247.16|7247.16|7247.16|7247.16|7232.48|7232.48|0
1594129500000|2020-07-07 13:45:00|7246.85|7246.85|7255.57|7255.57|7260.32|7260.32|7246.55|7246.55|0
1594129800000|2020-07-07 13:50:00|7256.52|7256.52|7242|7242|7256.52|7256.52|7242|7242|0
1594130100000|2020-07-07 13:55:00|7242.08|7242.08|7249.08|7249.08|7249.93|7249.93|7240.8|7240.8|0
1594130400000|2020-07-07 14:00:00|7248.13|7248.13|7249.91|7249.91|7251.28|7251.28|7245.79|7245.79|0
1594130700000|2020-07-07 14:05:00|7249.74|7249.74|7251.63|7251.63|7254.16|7254.16|7248.03|7248.03|0
1594131000000|2020-07-07 14:10:00|7251.82|7251.82|7256.15|7256.15|7258.03|7258.03|7251.82|7251.82|0
1594131300000|2020-07-07 14:15:00|7255.2|7255.2|7255.83|7255.83|7258.29|7258.29|7252.6|7252.6|0
1594131600000|2020-07-07 14:20:00|7256.01|7256.01|7262.09|7262.09|7262.26|7262.26|7254.48|7254.48|0
1594131900000|2020-07-07 14:25:00|7262.24|7262.24|7264.29|7264.29|7266.33|7266.33|7262.24|7262.24|0
1594132200000|2020-07-07 14:30:00|7264.5|7264.5|7252.21|7252.21|7267.04|7267.04|7252.21|7252.21|0
1594132500000|2020-07-07 14:35:00|7251.45|7251.45|7252.91|7252.91|7255.53|7255.53|7251.37|7251.37|0
1594132800000|2020-07-07 14:40:00|7253.06|7253.06|7244.25|7244.25|7253.22|7253.22|7244.25|7244.25|0
1594133100000|2020-07-07 14:45:00|7243.94|7243.94|7245.18|7245.18|7246.19|7246.19|7240.02|7240.02|0
1594133400000|2020-07-07 14:50:00|7245.03|7245.03|7252.4|7252.4|7252.55|7252.55|7245.03|7245.03|0
1594133700000|2020-07-07 14:55:00|7252.89|7252.89|7254.58|7254.58|7256.32|7256.32|7252.64|7252.64|0
1594134000000|2020-07-07 15:00:00|7254.19|7254.19|7247.02|7247.02|7254.36|7254.36|7246.67|7246.67|0
1594134300000|2020-07-07 15:05:00|7247.12|7247.12|7249.46|7249.46|7250.51|7250.51|7246.94|7246.94|0
1594134600000|2020-07-07 15:10:00|7249.29|7249.29|7253.1|7253.1|7254.11|7254.11|7248.4|7248.4|0
1594134900000|2020-07-07 15:15:00|7252.88|7252.88|7256.61|7256.61|7257.56|7257.56|7251.77|7251.77|0
1594135200000|2020-07-07 15:20:00|7257.56|7257.56|7263.09|7263.09|7263.18|7263.18|7256.17|7256.17|0
1594135500000|2020-07-07 15:25:00|7263.01|7263.01|7264.66|7264.66|7265.22|7265.22|7259.25|7259.25|0
1594192500000|2020-07-08 07:15:00|7200.93|7200.93|7193.07|7193.07|7201.04|7201.04|7185.54|7185.54|0
1594192800000|2020-07-08 07:20:00|7191.54|7191.54|7191.07|7191.07|7196.79|7196.79|7186.86|7186.86|0
1594193100000|2020-07-08 07:25:00|7191.26|7191.26|7205.22|7205.22|7206.32|7206.32|7191.07|7191.07|0
1594193400000|2020-07-08 07:30:00|7205.07|7205.07|7211.92|7211.92|7212.69|7212.69|7204.99|7204.99|0
1594193700000|2020-07-08 07:35:00|7211.73|7211.73|7219.08|7219.08|7220.3|7220.3|7209.4|7209.4|0
1594194000000|2020-07-08 07:40:00|7220.03|7220.03|7225.73|7225.73|7225.73|7225.73|7219.93|7219.93|0
1594194300000|2020-07-08 07:45:00|7225.97|7225.97|7233.49|7233.49|7233.49|7233.49|7224.49|7224.49|0
1594194600000|2020-07-08 07:50:00|7233.26|7233.26|7214.86|7214.86|7233.26|7233.26|7214.63|7214.63|0
1594194900000|2020-07-08 07:55:00|7215.92|7215.92|7202.1|7202.1|7216.55|7216.55|7201.33|7201.33|0
1594195200000|2020-07-08 08:00:00|7201.57|7201.57|7192.62|7192.62|7203.46|7203.46|7189.64|7189.64|0
1594195500000|2020-07-08 08:05:00|7192.78|7192.78|7180.53|7180.53|7192.78|7192.78|7179.61|7179.61|0
1594195800000|2020-07-08 08:10:00|7180.29|7180.29|7188.53|7188.53|7191.54|7191.54|7179.83|7179.83|0
1594196100000|2020-07-08 08:15:00|7188.05|7188.05|7188.83|7188.83|7191.87|7191.87|7186.55|7186.55|0
1594196400000|2020-07-08 08:20:00|7189.85|7189.85|7199.88|7199.88|7201.75|7201.75|7188.86|7188.86|0
1594196700000|2020-07-08 08:25:00|7200.07|7200.07|7201.1|7201.1|7206.42|7206.42|7200.07|7200.07|0
1594197000000|2020-07-08 08:30:00|7200.99|7200.99|7207.2|7207.2|7207.2|7207.2|7198.08|7198.08|0
1594197300000|2020-07-08 08:35:00|7207.36|7207.36|7221.07|7221.07|7231.94|7231.94|7207.36|7207.36|0
1594197600000|2020-07-08 08:40:00|7222.03|7222.03|7222.3|7222.3|7226.22|7226.22|7221.37|7221.37|0
1594197900000|2020-07-08 08:45:00|7222.48|7222.48|7236|7236|7238.08|7238.08|7222.48|7222.48|0
1594198200000|2020-07-08 08:50:00|7236.24|7236.24|7234.34|7234.34|7236.51|7236.51|7234.34|7234.34|0
1594198500000|2020-07-08 08:55:00|7234.17|7234.17|7219.52|7219.52|7234.17|7234.17|7219.22|7219.22|0
1594198800000|2020-07-08 09:00:00|7220.13|7220.13|7217.89|7217.89|7222.46|7222.46|7215.79|7215.79|0
1594199100000|2020-07-08 09:05:00|7216.7|7216.7|7208.82|7208.82|7216.94|7216.94|7208.4|7208.4|0
1594199400000|2020-07-08 09:10:00|7208.51|7208.51|7200.25|7200.25|7208.51|7208.51|7200.25|7200.25|0
1594199700000|2020-07-08 09:15:00|7197.4|7197.4|7187.46|7187.46|7197.4|7197.4|7186.88|7186.88|0
1594200000000|2020-07-08 09:20:00|7187.16|7187.16|7191.21|7191.21|7193.47|7193.47|7184.64|7184.64|0
1594200300000|2020-07-08 09:25:00|7191.51|7191.51|7195.6|7195.6|7198.22|7198.22|7190.56|7190.56|0
1594200600000|2020-07-08 09:30:00|7195.45|7195.45|7200.39|7200.39|7205.72|7205.72|7195.45|7195.45|0
1594200900000|2020-07-08 09:35:00|7200.2|7200.2|7192.94|7192.94|7200.44|7200.44|7192.94|7192.94|0
1594201200000|2020-07-08 09:40:00|7193.4|7193.4|7180.69|7180.69|7196.53|7196.53|7180.51|7180.51|0
1594201500000|2020-07-08 09:45:00|7180.29|7180.29|7182.83|7182.83|7183.53|7183.53|7177.51|7177.51|0
1594201800000|2020-07-08 09:50:00|7182.44|7182.44|7180.66|7180.66|7184.52|7184.52|7180.66|7180.66|0
1594202100000|2020-07-08 09:55:00|7179.71|7179.71|7189.69|7189.69|7189.85|7189.85|7178.53|7178.53|0
1594202400000|2020-07-08 10:00:00|7189.84|7189.84|7193.04|7193.04|7193.04|7193.04|7184.77|7184.77|0
1594202700000|2020-07-08 10:05:00|7193.26|7193.26|7188.1|7188.1|7193.59|7193.59|7188.1|7188.1|0
1594203000000|2020-07-08 10:10:00|7187.15|7187.15|7179.93|7179.93|7187.42|7187.42|7171.69|7171.69|0
1594203300000|2020-07-08 10:15:00|7180.88|7180.88|7185.21|7185.21|7185.21|7185.21|7180.2|7180.2|0
1594203600000|2020-07-08 10:20:00|7185.98|7185.98|7185.56|7185.56|7190.44|7190.44|7184.37|7184.37|0
1594203900000|2020-07-08 10:25:00|7185.71|7185.71|7183.48|7183.48|7186.6|7186.6|7183.21|7183.21|0
1594204200000|2020-07-08 10:30:00|7183.23|7183.23|7184.02|7184.02|7184.02|7184.02|7178.41|7178.41|0
1594204500000|2020-07-08 10:35:00|7183.84|7183.84|7188.72|7188.72|7191.15|7191.15|7183.84|7183.84|0
1594204800000|2020-07-08 10:40:00|7189.18|7189.18|7196.06|7196.06|7197.78|7197.78|7189.08|7189.08|0
1594205100000|2020-07-08 10:45:00|7196.3|7196.3|7199.49|7199.49|7199.49|7199.49|7195.52|7195.52|0
1594205400000|2020-07-08 10:50:00|7199.3|7199.3|7204.47|7204.47|7206.99|7206.99|7199.3|7199.3|0
1594205700000|2020-07-08 10:55:00|7205|7205|7208.8|7208.8|7208.8|7208.8|7204.95|7204.95|0
1594206000000|2020-07-08 11:00:00|7207.64|7207.64|7205.21|7205.21|7210.3|7210.3|7204.29|7204.29|0
1594206300000|2020-07-08 11:05:00|7205.45|7205.45|7208.94|7208.94|7210.45|7210.45|7205.45|7205.45|0
1594206600000|2020-07-08 11:10:00|7209.02|7209.02|7209.93|7209.93|7210.79|7210.79|7207.77|7207.77|0
1594206900000|2020-07-08 11:15:00|7210.24|7210.24|7207.09|7207.09|7210.24|7210.24|7206.62|7206.62|0
1594207200000|2020-07-08 11:20:00|7206.85|7206.85|7203.93|7203.93|7209.83|7209.83|7203.93|7203.93|0
1594207500000|2020-07-08 11:25:00|7203.16|7203.16|7193.7|7193.7|7203.16|7203.16|7193.52|7193.52|0
1594207800000|2020-07-08 11:30:00|7195.6|7195.6|7194.14|7194.14|7197.16|7197.16|7193.65|7193.65|0
1594208100000|2020-07-08 11:35:00|7193.99|7193.99|7194.05|7194.05|7195.76|7195.76|7191.8|7191.8|0
1594208400000|2020-07-08 11:40:00|7194.28|7194.28|7198.1|7198.1|7199.58|7199.58|7194.08|7194.08|0
1594208700000|2020-07-08 11:45:00|7199.05|7199.05|7199.82|7199.82|7202.75|7202.75|7199.05|7199.05|0
1594209000000|2020-07-08 11:50:00|7199.74|7199.74|7204.58|7204.58|7206.45|7206.45|7199.74|7199.74|0
1594209300000|2020-07-08 11:55:00|7204.51|7204.51|7210.72|7210.72|7214.48|7214.48|7203.93|7203.93|0
1594209600000|2020-07-08 12:00:00|7210.87|7210.87|7209.31|7209.31|7211.29|7211.29|7207.14|7207.14|0
1594209900000|2020-07-08 12:05:00|7208.82|7208.82|7200.18|7200.18|7211.28|7211.28|7200.18|7200.18|0
1594210200000|2020-07-08 12:10:00|7199.23|7199.23|7198.6|7198.6|7200.29|7200.29|7196.87|7196.87|0
1594210500000|2020-07-08 12:15:00|7198.41|7198.41|7189.29|7189.29|7198.41|7198.41|7188.12|7188.12|0
1594210800000|2020-07-08 12:20:00|7188.99|7188.99|7184.83|7184.83|7189.79|7189.79|7184.67|7184.67|0
1594211100000|2020-07-08 12:25:00|7186.73|7186.73|7184.28|7184.28|7191.45|7191.45|7184.28|7184.28|0
1594211400000|2020-07-08 12:30:00|7184.13|7184.13|7187.21|7187.21|7187.52|7187.52|7182.85|7182.85|0
1594211700000|2020-07-08 12:35:00|7186.9|7186.9|7186.76|7186.76|7187.55|7187.55|7183.89|7183.89|0
1594212000000|2020-07-08 12:40:00|7187.11|7187.11|7190.75|7190.75|7190.75|7190.75|7185.79|7185.79|0
1594212300000|2020-07-08 12:45:00|7190.56|7190.56|7190.19|7190.19|7192|7192|7187.62|7187.62|0
1594212600000|2020-07-08 12:50:00|7189.96|7189.96|7191.29|7191.29|7191.85|7191.85|7188.88|7188.88|0
1594212900000|2020-07-08 12:55:00|7191.53|7191.53|7189.25|7189.25|7192.85|7192.85|7188.37|7188.37|0
1594213200000|2020-07-08 13:00:00|7188.89|7188.89|7187.94|7187.94|7194.26|7194.26|7187.43|7187.43|0
1594213500000|2020-07-08 13:05:00|7188.09|7188.09|7186.43|7186.43|7190|7190|7177.5|7177.5|0
1594213800000|2020-07-08 13:10:00|7186.19|7186.19|7182.96|7182.96|7188.58|7188.58|7182.44|7182.44|0
1594214100000|2020-07-08 13:15:00|7183.36|7183.36|7179.65|7179.65|7184.05|7184.05|7179.07|7179.07|0
1594214400000|2020-07-08 13:20:00|7179.57|7179.57|7178.51|7178.51|7179.65|7179.65|7175.45|7175.45|0
1594214700000|2020-07-08 13:25:00|7179.46|7179.46|7174.47|7174.47|7179.58|7179.58|7174.08|7174.08|0
1594215000000|2020-07-08 13:30:00|7174.63|7174.63|7178.71|7178.71|7180.38|7180.38|7169.48|7169.48|0
1594215300000|2020-07-08 13:35:00|7179.66|7179.66|7182.9|7182.9|7187.17|7187.17|7177.76|7177.76|0
1594215600000|2020-07-08 13:40:00|7182.42|7182.42|7186.74|7186.74|7189.17|7189.17|7182.11|7182.11|0
1594215900000|2020-07-08 13:45:00|7186.9|7186.9|7183.03|7183.03|7186.9|7186.9|7181.05|7181.05|0
1594216200000|2020-07-08 13:50:00|7183.27|7183.27|7190.12|7190.12|7190.9|7190.9|7182.78|7182.78|0
1594216500000|2020-07-08 13:55:00|7189.95|7189.95|7194.79|7194.79|7194.79|7194.79|7189.31|7189.31|0
1594216800000|2020-07-08 14:00:00|7194.87|7194.87|7195.77|7195.77|7197.99|7197.99|7190.06|7190.06|0
1594217100000|2020-07-08 14:05:00|7195.53|7195.53|7193.78|7193.78|7197.05|7197.05|7191.69|7191.69|0
1594217400000|2020-07-08 14:10:00|7193.54|7193.54|7189.05|7189.05|7193.54|7193.54|7188.24|7188.24|0
1594217700000|2020-07-08 14:15:00|7188.94|7188.94|7184.35|7184.35|7188.94|7188.94|7181.01|7181.01|0
1594218000000|2020-07-08 14:20:00|7184.53|7184.53|7179.54|7179.54|7185.49|7185.49|7178.53|7178.53|0
1594218300000|2020-07-08 14:25:00|7179.44|7179.44|7168.8|7168.8|7179.49|7179.49|7166.87|7166.87|0
1594218600000|2020-07-08 14:30:00|7168.64|7168.64|7164.63|7164.63|7169.11|7169.11|7163.68|7163.68|0
1594218900000|2020-07-08 14:35:00|7164.39|7164.39|7167.85|7167.85|7169.41|7169.41|7161.15|7161.15|0
1594219200000|2020-07-08 14:40:00|7167.69|7167.69|7166.78|7166.78|7174.73|7174.73|7163.79|7163.79|0
1594219500000|2020-07-08 14:45:00|7166.59|7166.59|7165.31|7165.31|7166.75|7166.75|7163.82|7163.82|0
1594219800000|2020-07-08 14:50:00|7164.36|7164.36|7173.22|7173.22|7173.22|7173.22|7163.31|7163.31|0
1594220100000|2020-07-08 14:55:00|7173.53|7173.53|7175.5|7175.5|7176.88|7176.88|7172.22|7172.22|0
1594220400000|2020-07-08 15:00:00|7174.55|7174.55|7161.2|7161.2|7175.76|7175.76|7161.11|7161.11|0
1594220700000|2020-07-08 15:05:00|7161|7161|7155.65|7155.65|7164.16|7164.16|7151.81|7151.81|0
1594221000000|2020-07-08 15:10:00|7155.49|7155.49|7163.36|7163.36|7163.36|7163.36|7155.25|7155.25|0
1594221300000|2020-07-08 15:15:00|7163.25|7163.25|7154.62|7154.62|7163.46|7163.46|7152.32|7152.32|0
1594221600000|2020-07-08 15:20:00|7154.48|7154.48|7148.9|7148.9|7157.03|7157.03|7147.85|7147.85|0
1594221900000|2020-07-08 15:25:00|7148.79|7148.79|7159.18|7159.18|7159.18|7159.18|7146.6|7146.6|0
1594278900000|2020-07-09 07:15:00|7151.8|7151.8|7180.07|7180.07|7180.07|7180.07|7149.69|7149.69|0
1594279200000|2020-07-09 07:20:00|7181.97|7181.97|7177.28|7177.28|7181.97|7181.97|7174.81|7174.81|0
1594279500000|2020-07-09 07:25:00|7177.52|7177.52|7187.63|7187.63|7187.63|7187.63|7177.52|7177.52|0
1594279800000|2020-07-09 07:30:00|7188.31|7188.31|7166.42|7166.42|7190.16|7190.16|7166.42|7166.42|0
1594280100000|2020-07-09 07:35:00|7166.22|7166.22|7174.56|7174.56|7174.59|7174.59|7160.22|7160.22|0
1594280400000|2020-07-09 07:40:00|7174.07|7174.07|7159.42|7159.42|7174.07|7174.07|7159.42|7159.42|0
1594280700000|2020-07-09 07:45:00|7159.72|7159.72|7162.42|7162.42|7168.58|7168.58|7159.64|7159.64|0
1594281000000|2020-07-09 07:50:00|7163.15|7163.15|7165.09|7165.09|7165.56|7165.56|7161.68|7161.68|0
1594281300000|2020-07-09 07:55:00|7165.28|7165.28|7180.47|7180.47|7180.47|7180.47|7164.79|7164.79|0
1594281600000|2020-07-09 08:00:00|7180.95|7180.95|7178.34|7178.34|7182.85|7182.85|7176.07|7176.07|0
1594281900000|2020-07-09 08:05:00|7177.94|7177.94|7186.87|7186.87|7189.81|7189.81|7177.94|7177.94|0
1594282200000|2020-07-09 08:10:00|7187.06|7187.06|7174.49|7174.49|7187.76|7187.76|7174.49|7174.49|0
1594282500000|2020-07-09 08:15:00|7174.09|7174.09|7168.64|7168.64|7176.4|7176.4|7168.64|7168.64|0
1594282800000|2020-07-09 08:20:00|7168.79|7168.79|7165.13|7165.13|7168.79|7168.79|7164.79|7164.79|0
1594283100000|2020-07-09 08:25:00|7165.49|7165.49|7165.48|7165.48|7170.63|7170.63|7165.48|7165.48|0
1594283400000|2020-07-09 08:30:00|7165.33|7165.33|7153.53|7153.53|7165.75|7165.75|7152.88|7152.88|0
1594283700000|2020-07-09 08:35:00|7153.1|7153.1|7165.68|7165.68|7165.83|7165.83|7153.1|7153.1|0
1594284000000|2020-07-09 08:40:00|7165.75|7165.75|7154.32|7154.32|7167.49|7167.49|7154.32|7154.32|0
1594284300000|2020-07-09 08:45:00|7154.47|7154.47|7155.73|7155.73|7156.03|7156.03|7150.86|7150.86|0
1594284600000|2020-07-09 08:50:00|7155.49|7155.49|7157.43|7157.43|7157.43|7157.43|7152.49|7152.49|0
1594284900000|2020-07-09 08:55:00|7157.73|7157.73|7155.1|7155.1|7159.7|7159.7|7155.1|7155.1|0
1594285200000|2020-07-09 09:00:00|7154.95|7154.95|7152.97|7152.97|7155.34|7155.34|7150.26|7150.26|0
1594285500000|2020-07-09 09:05:00|7152.51|7152.51|7147.75|7147.75|7152.51|7152.51|7147.32|7147.32|0
1594285800000|2020-07-09 09:10:00|7148.06|7148.06|7142.04|7142.04|7148.06|7148.06|7142.04|7142.04|0
1594286100000|2020-07-09 09:15:00|7141.42|7141.42|7124.72|7124.72|7141.57|7141.57|7124.72|7124.72|0
1594286400000|2020-07-09 09:20:00|7125.33|7125.33|7109.99|7109.99|7125.33|7125.33|7109.04|7109.04|0
1594286700000|2020-07-09 09:25:00|7109.04|7109.04|7110.35|7110.35|7110.35|7110.35|7106.44|7106.44|0
1594287000000|2020-07-09 09:30:00|7108.45|7108.45|7110.98|7110.98|7112.59|7112.59|7107.95|7107.95|0
1594287300000|2020-07-09 09:35:00|7111.93|7111.93|7113.79|7113.79|7113.79|7113.79|7109.2|7109.2|0
1594287600000|2020-07-09 09:40:00|7113.43|7113.43|7110.42|7110.42|7116.21|7116.21|7109.58|7109.58|0
1594287900000|2020-07-09 09:45:00|7110.65|7110.65|7113.91|7113.91|7116.72|7116.72|7110.47|7110.47|0
1594288200000|2020-07-09 09:50:00|7114.22|7114.22|7108.75|7108.75|7116.66|7116.66|7107.66|7107.66|0
1594288500000|2020-07-09 09:55:00|7108.91|7108.91|7106.35|7106.35|7110.81|7110.81|7105.97|7105.97|0
1594288800000|2020-07-09 10:00:00|7106.43|7106.43|7104.78|7104.78|7106.43|7106.43|7102.6|7102.6|0
1594289100000|2020-07-09 10:05:00|7104.89|7104.89|7101.06|7101.06|7104.89|7104.89|7101.06|7101.06|0
1594289400000|2020-07-09 10:10:00|7102.01|7102.01|7103.64|7103.64|7106.17|7106.17|7101.63|7101.63|0
1594289700000|2020-07-09 10:15:00|7103.6|7103.6|7108.32|7108.32|7108.92|7108.92|7103.6|7103.6|0
1594290000000|2020-07-09 10:20:00|7108.17|7108.17|7103.29|7103.29|7108.17|7108.17|7100.88|7100.88|0
1594290300000|2020-07-09 10:25:00|7102.98|7102.98|7104.45|7104.45|7106.75|7106.75|7101.89|7101.89|0
1594290600000|2020-07-09 10:30:00|7104.21|7104.21|7102.11|7102.11|7110.25|7110.25|7101.61|7101.61|0
1594290900000|2020-07-09 10:35:00|7102.26|7102.26|7102.33|7102.33|7103.2|7103.2|7101.25|7101.25|0
1594291200000|2020-07-09 10:40:00|7102.18|7102.18|7095.84|7095.84|7102.18|7102.18|7095.26|7095.26|0
1594291500000|2020-07-09 10:45:00|7095.45|7095.45|7095.18|7095.18|7097.66|7097.66|7093.15|7093.15|0
1594291800000|2020-07-09 10:50:00|7095.33|7095.33|7085.44|7085.44|7097.18|7097.18|7085.27|7085.27|0
1594292100000|2020-07-09 10:55:00|7085.9|7085.9|7095.56|7095.56|7095.56|7095.56|7085.43|7085.43|0
1594292400000|2020-07-09 11:00:00|7094.02|7094.02|7097.58|7097.58|7097.77|7097.77|7091.77|7091.77|0
1594292700000|2020-07-09 11:05:00|7098.04|7098.04|7091.71|7091.71|7098.65|7098.65|7091.58|7091.58|0
1594293000000|2020-07-09 11:10:00|7091.25|7091.25|7098.05|7098.05|7098.42|7098.42|7091.25|7091.25|0
1594293300000|2020-07-09 11:15:00|7097.9|7097.9|7100.95|7100.95|7102.8|7102.8|7097.75|7097.75|0
1594293600000|2020-07-09 11:20:00|7101.44|7101.44|7104.48|7104.48|7104.48|7104.48|7101.44|7101.44|0
1594293900000|2020-07-09 11:25:00|7104.87|7104.87|7112.45|7112.45|7116.07|7116.07|7103.83|7103.83|0
1594294200000|2020-07-09 11:30:00|7112.3|7112.3|7109.89|7109.89|7112.52|7112.52|7107.78|7107.78|0
1594294500000|2020-07-09 11:35:00|7109.74|7109.74|7107.44|7107.44|7109.8|7109.8|7106.91|7106.91|0
1594294800000|2020-07-09 11:40:00|7107.82|7107.82|7111.94|7111.94|7111.94|7111.94|7106.2|7106.2|0
1594295100000|2020-07-09 11:45:00|7111.7|7111.7|7112.99|7112.99|7113.09|7113.09|7111.35|7111.35|0
1594295400000|2020-07-09 11:50:00|7113.14|7113.14|7108.67|7108.67|7116.92|7116.92|7108.67|7108.67|0
1594295700000|2020-07-09 11:55:00|7109.62|7109.62|7110.51|7110.51|7114.55|7114.55|7109.62|7109.62|0
1594296000000|2020-07-09 12:00:00|7110.4|7110.4|7108.56|7108.56|7112.57|7112.57|7108.34|7108.34|0
1594296300000|2020-07-09 12:05:00|7108.38|7108.38|7113.9|7113.9|7113.9|7113.9|7106.98|7106.98|0
1594296600000|2020-07-09 12:10:00|7114.85|7114.85|7109.91|7109.91|7114.85|7114.85|7109.67|7109.67|0
1594296900000|2020-07-09 12:15:00|7109.43|7109.43|7112.33|7112.33|7112.33|7112.33|7109.18|7109.18|0
1594297200000|2020-07-09 12:20:00|7112.41|7112.41|7116.29|7116.29|7116.29|7116.29|7112.41|7112.41|0
1594297500000|2020-07-09 12:25:00|7116.77|7116.77|7116.13|7116.13|7119.55|7119.55|7115.64|7115.64|0
1594297800000|2020-07-09 12:30:00|7116.3|7116.3|7114.96|7114.96|7119.85|7119.85|7114.81|7114.81|0
1594298100000|2020-07-09 12:35:00|7114.85|7114.85|7116.33|7116.33|7116.96|7116.96|7114.48|7114.48|0
1594298400000|2020-07-09 12:40:00|7116.63|7116.63|7117.81|7117.81|7118.12|7118.12|7114.97|7114.97|0
1594298700000|2020-07-09 12:45:00|7118.76|7118.76|7120.85|7120.85|7121.34|7121.34|7118.35|7118.35|0
1594299000000|2020-07-09 12:50:00|7120.7|7120.7|7108.41|7108.41|7121.65|7121.65|7108.41|7108.41|0
1594299300000|2020-07-09 12:55:00|7108.49|7108.49|7109.33|7109.33|7110.28|7110.28|7107.82|7107.82|0
1594299600000|2020-07-09 13:00:00|7109.16|7109.16|7098.1|7098.1|7109.16|7109.16|7098.1|7098.1|0
1594299900000|2020-07-09 13:05:00|7098.18|7098.18|7101.93|7101.93|7101.93|7101.93|7096.77|7096.77|0
1594300200000|2020-07-09 13:10:00|7101.69|7101.69|7103.74|7103.74|7107.01|7107.01|7100.62|7100.62|0
1594300500000|2020-07-09 13:15:00|7103.93|7103.93|7100.49|7100.49|7104.69|7104.69|7098.18|7098.18|0
1594300800000|2020-07-09 13:20:00|7100.68|7100.68|7098.04|7098.04|7102.55|7102.55|7098.04|7098.04|0
1594301100000|2020-07-09 13:25:00|7097.09|7097.09|7097.72|7097.72|7099.18|7099.18|7094.71|7094.71|0
1594301400000|2020-07-09 13:30:00|7097.57|7097.57|7083.48|7083.48|7099.49|7099.49|7083.02|7083.02|0
1594301700000|2020-07-09 13:35:00|7084.43|7084.43|7087.14|7087.14|7088.99|7088.99|7083.08|7083.08|0
1594302000000|2020-07-09 13:40:00|7085.24|7085.24|7088.97|7088.97|7094.11|7094.11|7084.7|7084.7|0
1594302300000|2020-07-09 13:45:00|7088.67|7088.67|7087.43|7087.43|7091.67|7091.67|7084.36|7084.36|0
1594302600000|2020-07-09 13:50:00|7085.52|7085.52|7085.2|7085.2|7088.16|7088.16|7081.96|7081.96|0
1594302900000|2020-07-09 13:55:00|7085.35|7085.35|7082.75|7082.75|7087.31|7087.31|7078.14|7078.14|0
1594303200000|2020-07-09 14:00:00|7083.7|7083.7|7081.65|7081.65|7085.61|7085.61|7081.65|7081.65|0
1594303500000|2020-07-09 14:05:00|7080.7|7080.7|7074.7|7074.7|7082.01|7082.01|7073.75|7073.75|0
1594303800000|2020-07-09 14:10:00|7074.85|7074.85|7071.17|7071.17|7077.13|7077.13|7071.17|7071.17|0
1594304100000|2020-07-09 14:15:00|7071.34|7071.34|7064.05|7064.05|7071.59|7071.59|7062.57|7062.57|0
1594304400000|2020-07-09 14:20:00|7063.9|7063.9|7064.2|7064.2|7067.21|7067.21|7061.36|7061.36|0
1594304700000|2020-07-09 14:25:00|7063.23|7063.23|7068.96|7068.96|7068.96|7068.96|7062.59|7062.59|0
1594305000000|2020-07-09 14:30:00|7069.26|7069.26|7067.59|7067.59|7073.44|7073.44|7065.52|7065.52|0
1594305300000|2020-07-09 14:35:00|7068.14|7068.14|7058.74|7058.74|7069.11|7069.11|7058.09|7058.09|0
1594305600000|2020-07-09 14:40:00|7058.54|7058.54|7047.6|7047.6|7058.54|7058.54|7046.88|7046.88|0
1594305900000|2020-07-09 14:45:00|7046.65|7046.65|7043.24|7043.24|7046.95|7046.95|7043.24|7043.24|0
1594306200000|2020-07-09 14:50:00|7043.17|7043.17|7034.45|7034.45|7046.3|7046.3|7034.45|7034.45|0
1594306500000|2020-07-09 14:55:00|7034.16|7034.16|7015.34|7015.34|7034.16|7034.16|7014.53|7014.53|0
1594306800000|2020-07-09 15:00:00|7015.18|7015.18|6996.74|6996.74|7015.34|7015.34|6992.62|6992.62|0
1594307100000|2020-07-09 15:05:00|6997.36|6997.36|7002.32|7002.32|7008.35|7008.35|6994.93|6994.93|0
1594307400000|2020-07-09 15:10:00|7000.42|7000.42|7006.89|7006.89|7008.9|7008.9|7000.42|7000.42|0
1594307700000|2020-07-09 15:15:00|7006.73|7006.73|6983.33|6983.33|7007.8|7007.8|6982.77|6982.77|0
1594308000000|2020-07-09 15:20:00|6984.28|6984.28|6983.61|6983.61|6989.83|6989.83|6982.14|6982.14|0
1594308300000|2020-07-09 15:25:00|6983.85|6983.85|6991.4|6991.4|6991.4|6991.4|6981.44|6981.44|0
1594365300000|2020-07-10 07:15:00|6988.36|6988.36|6978.06|6978.06|6991.28|6991.28|6971.19|6971.19|0
1594365600000|2020-07-10 07:20:00|6978.14|6978.14|6982.71|6982.71|6982.71|6982.71|6969.28|6969.28|0
1594365900000|2020-07-10 07:25:00|6983.66|6983.66|6985.37|6985.37|6985.62|6985.62|6980.22|6980.22|0
1594366200000|2020-07-10 07:30:00|6985.52|6985.52|6990.27|6990.27|6990.27|6990.27|6984.75|6984.75|0
1594366500000|2020-07-10 07:35:00|6989.54|6989.54|6978.26|6978.26|6992.39|6992.39|6977.29|6977.29|0
1594366800000|2020-07-10 07:40:00|6978.37|6978.37|6975.88|6975.88|6980.44|6980.44|6972.8|6972.8|0
1594367100000|2020-07-10 07:45:00|6976.27|6976.27|6979.67|6979.67|6983.21|6983.21|6976.27|6976.27|0
1594367400000|2020-07-10 07:50:00|6979.57|6979.57|6984.25|6984.25|6991.79|6991.79|6979.08|6979.08|0
1594367700000|2020-07-10 07:55:00|6985.2|6985.2|6988.22|6988.22|6989.17|6989.17|6979.39|6979.39|0
1594368000000|2020-07-10 08:00:00|6988.76|6988.76|7020.32|7020.32|7024.71|7024.71|6988.45|6988.45|0
1594368300000|2020-07-10 08:05:00|7020.07|7020.07|7030.12|7030.12|7032.93|7032.93|7017.77|7017.77|0
1594368600000|2020-07-10 08:10:00|7028.22|7028.22|7024.45|7024.45|7035.18|7035.18|7021.49|7021.49|0
1594368900000|2020-07-10 08:15:00|7024.6|7024.6|7020.5|7020.5|7031.39|7031.39|7012.17|7012.17|0
1594369200000|2020-07-10 08:20:00|7020.39|7020.39|7027.04|7027.04|7029.08|7029.08|7017.9|7017.9|0
1594369500000|2020-07-10 08:25:00|7027.11|7027.11|7025.52|7025.52|7027.83|7027.83|7022.31|7022.31|0
1594369800000|2020-07-10 08:30:00|7026.47|7026.47|7013.79|7013.79|7029.96|7029.96|7013.09|7013.09|0
1594370100000|2020-07-10 08:35:00|7013.33|7013.33|7007.16|7007.16|7013.33|7013.33|7006.03|7006.03|0
1594370400000|2020-07-10 08:40:00|7009.06|7009.06|7005.89|7005.89|7009.29|7009.29|7002.1|7002.1|0
1594370700000|2020-07-10 08:45:00|7004.94|7004.94|6996.46|6996.46|7009.19|7009.19|6994.36|6994.36|0
1594371000000|2020-07-10 08:50:00|6996.22|6996.22|6989.88|6989.88|6996.83|6996.83|6988.4|6988.4|0
1594371300000|2020-07-10 08:55:00|6989.15|6989.15|6996.25|6996.25|6998.15|6998.15|6988.39|6988.39|0
1594371600000|2020-07-10 09:00:00|6996.49|6996.49|7001.85|7001.85|7003.92|7003.92|6996.49|6996.49|0
1594371900000|2020-07-10 09:05:00|7002.08|7002.08|6998.62|6998.62|7004.33|7004.33|6998.62|6998.62|0
1594372200000|2020-07-10 09:10:00|6997.65|6997.65|6994.57|6994.57|6997.98|6997.98|6994.27|6994.27|0
1594372500000|2020-07-10 09:15:00|6994.88|6994.88|6995.73|6995.73|6997.32|6997.32|6988.64|6988.64|0
1594372800000|2020-07-10 09:20:00|6996.46|6996.46|7006.42|7006.42|7006.42|7006.42|6992.9|6992.9|0
1594373100000|2020-07-10 09:25:00|7006.65|7006.65|7013.2|7013.2|7014.14|7014.14|7006.65|7006.65|0
1594373400000|2020-07-10 09:30:00|7013.05|7013.05|7012.32|7012.32|7016.65|7016.65|7011.51|7011.51|0
1594373700000|2020-07-10 09:35:00|7012.4|7012.4|7016.56|7016.56|7017.68|7017.68|7012.4|7012.4|0
1594374000000|2020-07-10 09:40:00|7016.41|7016.41|7012.87|7012.87|7017.92|7017.92|7011.71|7011.71|0
1594374300000|2020-07-10 09:45:00|7012.98|7012.98|7007.74|7007.74|7012.98|7012.98|7003.94|7003.94|0
1594374600000|2020-07-10 09:50:00|7007.01|7007.01|7017.46|7017.46|7017.96|7017.96|7007.01|7007.01|0
1594374900000|2020-07-10 09:55:00|7017.31|7017.31|7013.35|7013.35|7020.13|7020.13|7013.35|7013.35|0
1594375200000|2020-07-10 10:00:00|7013.1|7013.1|7013.78|7013.78|7018.83|7018.83|7012.83|7012.83|0
1594375500000|2020-07-10 10:05:00|7014.08|7014.08|7016.44|7016.44|7019.4|7019.4|7014.08|7014.08|0
1594375800000|2020-07-10 10:10:00|7018.35|7018.35|7022.7|7022.7|7024.14|7024.14|7018.04|7018.04|0
1594376100000|2020-07-10 10:15:00|7022.91|7022.91|7020.45|7020.45|7023.86|7023.86|7019.06|7019.06|0
1594376400000|2020-07-10 10:20:00|7019.98|7019.98|7017.12|7017.12|7020.72|7020.72|7015.54|7015.54|0
1594376700000|2020-07-10 10:25:00|7016.94|7016.94|7022.97|7022.97|7022.97|7022.97|7016.94|7016.94|0
1594377000000|2020-07-10 10:30:00|7023.18|7023.18|7029.29|7029.29|7029.71|7029.71|7023.18|7023.18|0
1594377300000|2020-07-10 10:35:00|7029.13|7029.13|7033.61|7033.61|7035.51|7035.51|7028.89|7028.89|0
1594377600000|2020-07-10 10:40:00|7033.5|7033.5|7039|7039|7039.21|7039.21|7033.35|7033.35|0
1594377900000|2020-07-10 10:45:00|7039.08|7039.08|7034.59|7034.59|7040.43|7040.43|7034.59|7034.59|0
1594378200000|2020-07-10 10:50:00|7034.39|7034.39|7036.99|7036.99|7039.71|7039.71|7034.19|7034.19|0
1594378500000|2020-07-10 10:55:00|7036.69|7036.69|7039.75|7039.75|7039.75|7039.75|7034.91|7034.91|0
1594378800000|2020-07-10 11:00:00|7039.92|7039.92|7043.45|7043.45|7043.55|7043.55|7036.55|7036.55|0
1594379100000|2020-07-10 11:05:00|7042.99|7042.99|7042.81|7042.81|7045.42|7045.42|7038|7038|0
1594379400000|2020-07-10 11:10:00|7043.11|7043.11|7042.91|7042.91|7047.33|7047.33|7042.91|7042.91|0
1594379700000|2020-07-10 11:15:00|7042.76|7042.76|7040.51|7040.51|7043.19|7043.19|7040.43|7040.43|0
1594380000000|2020-07-10 11:20:00|7041.13|7041.13|7047.28|7047.28|7047.58|7047.58|7040.67|7040.67|0
1594380300000|2020-07-10 11:25:00|7046.33|7046.33|7046.16|7046.16|7047.68|7047.68|7043.95|7043.95|0
1594380600000|2020-07-10 11:30:00|7045.85|7045.85|7030.51|7030.51|7045.85|7045.85|7030.51|7030.51|0
1594380900000|2020-07-10 11:35:00|7030.34|7030.34|7034.46|7034.46|7034.46|7034.46|7030.06|7030.06|0
1594381200000|2020-07-10 11:40:00|7033.48|7033.48|7037.12|7037.12|7038.09|7038.09|7032.32|7032.32|0
1594381500000|2020-07-10 11:45:00|7036.88|7036.88|7029.04|7029.04|7038.27|7038.27|7028.89|7028.89|0
1594381800000|2020-07-10 11:50:00|7029.12|7029.12|7024.93|7024.93|7030.63|7030.63|7023.83|7023.83|0
1594382100000|2020-07-10 11:55:00|7024.73|7024.73|7022.54|7022.54|7025.26|7025.26|7021.88|7021.88|0
1594382400000|2020-07-10 12:00:00|7023.03|7023.03|7022.94|7022.94|7026.24|7026.24|7021.6|7021.6|0
1594382700000|2020-07-10 12:05:00|7022.63|7022.63|7017.94|7017.94|7022.63|7022.63|7017.94|7017.94|0
1594383000000|2020-07-10 12:10:00|7017.84|7017.84|7012.84|7012.84|7017.84|7017.84|7012.6|7012.6|0
1594383300000|2020-07-10 12:15:00|7013.08|7013.08|7015.52|7015.52|7016.86|7016.86|7012.48|7012.48|0
1594383600000|2020-07-10 12:20:00|7015.21|7015.21|7012.03|7012.03|7015.21|7015.21|7011.7|7011.7|0
1594383900000|2020-07-10 12:25:00|7011.08|7011.08|7011.68|7011.68|7013.48|7013.48|7006.46|7006.46|0
1594384200000|2020-07-10 12:30:00|7011.93|7011.93|7016.19|7016.19|7020.42|7020.42|7011.93|7011.93|0
1594384500000|2020-07-10 12:35:00|7015.99|7015.99|7037.36|7037.36|7037.36|7037.36|7015.99|7015.99|0
1594384800000|2020-07-10 12:40:00|7039.76|7039.76|7032.07|7032.07|7042.38|7042.38|7030.65|7030.65|0
1594385100000|2020-07-10 12:45:00|7033.02|7033.02|7041.32|7041.32|7041.32|7041.32|7033.02|7033.02|0
1594385400000|2020-07-10 12:50:00|7041.43|7041.43|7044.46|7044.46|7044.46|7044.46|7041.18|7041.18|0
1594385700000|2020-07-10 12:55:00|7044.31|7044.31|7045.72|7045.72|7047.64|7047.64|7044.31|7044.31|0
1594386000000|2020-07-10 13:00:00|7045.96|7045.96|7053.77|7053.77|7054.64|7054.64|7045.96|7045.96|0
1594386300000|2020-07-10 13:05:00|7053.92|7053.92|7051.4|7051.4|7062.49|7062.49|7051.33|7051.33|0
1594386600000|2020-07-10 13:10:00|7051.65|7051.65|7047.82|7047.82|7051.65|7051.65|7044.69|7044.69|0
1594386900000|2020-07-10 13:15:00|7047.97|7047.97|7047.61|7047.61|7049.52|7049.52|7044.27|7044.27|0
1594387200000|2020-07-10 13:20:00|7047.71|7047.71|7050.17|7050.17|7052.32|7052.32|7047.71|7047.71|0
1594387500000|2020-07-10 13:25:00|7050.33|7050.33|7053.83|7053.83|7054.78|7054.78|7050.08|7050.08|0
1594387800000|2020-07-10 13:30:00|7054.08|7054.08|7048.98|7048.98|7062.32|7062.32|7048.74|7048.74|0
1594388100000|2020-07-10 13:35:00|7048.66|7048.66|7047.94|7047.94|7048.83|7048.83|7038.39|7038.39|0
1594388400000|2020-07-10 13:40:00|7048.42|7048.42|7052.96|7052.96|7054.22|7054.22|7047.11|7047.11|0
1594388700000|2020-07-10 13:45:00|7052.48|7052.48|7051.45|7051.45|7056.02|7056.02|7051.22|7051.22|0
1594389000000|2020-07-10 13:50:00|7051.6|7051.6|7040.1|7040.1|7052.76|7052.76|7040.1|7040.1|0
1594389300000|2020-07-10 13:55:00|7040.34|7040.34|7044.35|7044.35|7046.19|7046.19|7039.33|7039.33|0
1594389600000|2020-07-10 14:00:00|7044.2|7044.2|7032.53|7032.53|7044.2|7044.2|7032.53|7032.53|0
1594389900000|2020-07-10 14:05:00|7035.38|7035.38|7036.14|7036.14|7038.38|7038.38|7028.53|7028.53|0
1594390200000|2020-07-10 14:10:00|7035.19|7035.19|7047.49|7047.49|7048|7048|7034.86|7034.86|0
1594390500000|2020-07-10 14:15:00|7047.65|7047.65|7042.74|7042.74|7050.11|7050.11|7042.74|7042.74|0
1594390800000|2020-07-10 14:20:00|7042.57|7042.57|7040.81|7040.81|7045.29|7045.29|7039.84|7039.84|0
1594391100000|2020-07-10 14:25:00|7040.92|7040.92|7053.4|7053.4|7054.11|7054.11|7040.92|7040.92|0
1594391400000|2020-07-10 14:30:00|7053.5|7053.5|7055.14|7055.14|7060.11|7060.11|7048.22|7048.22|0
1594391700000|2020-07-10 14:35:00|7054.96|7054.96|7051.23|7051.23|7055.67|7055.67|7049|7049|0
1594392000000|2020-07-10 14:40:00|7051.54|7051.54|7068.16|7068.16|7068.43|7068.43|7050.59|7050.59|0
1594392300000|2020-07-10 14:45:00|7069.03|7069.03|7064.4|7064.4|7069.55|7069.55|7064.05|7064.05|0
1594392600000|2020-07-10 14:50:00|7064.32|7064.32|7066.46|7066.46|7069.62|7069.62|7061.98|7061.98|0
1594392900000|2020-07-10 14:55:00|7065.51|7065.51|7062.09|7062.09|7066.15|7066.15|7058.22|7058.22|0
1594393200000|2020-07-10 15:00:00|7061.86|7061.86|7050.41|7050.41|7062.16|7062.16|7050.41|7050.41|0
1594393500000|2020-07-10 15:05:00|7050.24|7050.24|7056.5|7056.5|7056.55|7056.55|7050.24|7050.24|0
1594393800000|2020-07-10 15:10:00|7055.89|7055.89|7053.99|7053.99|7059.39|7059.39|7052.28|7052.28|0
1594394100000|2020-07-10 15:15:00|7054.35|7054.35|7057.09|7057.09|7058.31|7058.31|7053.09|7053.09|0
1594394400000|2020-07-10 15:20:00|7057.19|7057.19|7058.54|7058.54|7059.98|7059.98|7056.5|7056.5|0
1594394700000|2020-07-10 15:25:00|7058.34|7058.34|7053.93|7053.93|7058.63|7058.63|7051.99|7051.99|0
1594624500000|2020-07-13 07:15:00|7099.3|7099.3|7100.13|7100.13|7112.81|7112.81|7094.62|7094.62|0
1594624800000|2020-07-13 07:20:00|7100.38|7100.38|7108.55|7108.55|7111.23|7111.23|7100.38|7100.38|0
1594625100000|2020-07-13 07:25:00|7108.4|7108.4|7094.13|7094.13|7108.78|7108.78|7092.89|7092.89|0
1594625400000|2020-07-13 07:30:00|7094.9|7094.9|7120.14|7120.14|7121.69|7121.69|7094.83|7094.83|0
1594625700000|2020-07-13 07:35:00|7120.72|7120.72|7116.48|7116.48|7127.37|7127.37|7114.88|7114.88|0
1594626000000|2020-07-13 07:40:00|7117.43|7117.43|7121.48|7121.48|7127.36|7127.36|7117.43|7117.43|0
1594626300000|2020-07-13 07:45:00|7122.43|7122.43|7119.87|7119.87|7126.31|7126.31|7119.87|7119.87|0
1594626600000|2020-07-13 07:50:00|7119.56|7119.56|7119.36|7119.36|7122.86|7122.86|7118.85|7118.85|0
1594626900000|2020-07-13 07:55:00|7122.21|7122.21|7116.13|7116.13|7126.1|7126.1|7116.13|7116.13|0
1594627200000|2020-07-13 08:00:00|7115.82|7115.82|7106.82|7106.82|7115.82|7115.82|7102.65|7102.65|0
1594627500000|2020-07-13 08:05:00|7106.67|7106.67|7109.3|7109.3|7109.45|7109.45|7104.25|7104.25|0
1594627800000|2020-07-13 08:10:00|7108.81|7108.81|7106.24|7106.24|7115.02|7115.02|7106.24|7106.24|0
1594628100000|2020-07-13 08:15:00|7106.44|7106.44|7085.35|7085.35|7107.15|7107.15|7085.35|7085.35|0
1594628400000|2020-07-13 08:20:00|7086.3|7086.3|7087.61|7087.61|7092.37|7092.37|7085.28|7085.28|0
1594628700000|2020-07-13 08:25:00|7087.08|7087.08|7095.04|7095.04|7095.39|7095.39|7086.62|7086.62|0
1594629000000|2020-07-13 08:30:00|7100.74|7100.74|7088.76|7088.76|7102.15|7102.15|7088.03|7088.03|0
1594629300000|2020-07-13 08:35:00|7088.65|7088.65|7085.91|7085.91|7088.97|7088.97|7081.37|7081.37|0
1594629600000|2020-07-13 08:40:00|7085.76|7085.76|7089.97|7089.97|7089.97|7089.97|7082.04|7082.04|0
1594629900000|2020-07-13 08:45:00|7089.81|7089.81|7088.29|7088.29|7090.2|7090.2|7086.84|7086.84|0
1594630200000|2020-07-13 08:50:00|7087.34|7087.34|7080.98|7080.98|7087.34|7087.34|7080.98|7080.98|0
1594630500000|2020-07-13 08:55:00|7080.74|7080.74|7075.82|7075.82|7080.93|7080.93|7075.21|7075.21|0
1594630800000|2020-07-13 09:00:00|7076.77|7076.77|7082.17|7082.17|7082.17|7082.17|7076.01|7076.01|0
1594631100000|2020-07-13 09:05:00|7081.22|7081.22|7084.81|7084.81|7084.81|7084.81|7080.25|7080.25|0
1594631400000|2020-07-13 09:10:00|7084.99|7084.99|7083.01|7083.01|7084.99|7084.99|7081.67|7081.67|0
1594631700000|2020-07-13 09:15:00|7082.77|7082.77|7083.1|7083.1|7085.26|7085.26|7079.59|7079.59|0
1594632000000|2020-07-13 09:20:00|7083.59|7083.59|7076.87|7076.87|7083.73|7083.73|7070.68|7070.68|0
1594632300000|2020-07-13 09:25:00|7077.18|7077.18|7079.34|7079.34|7079.95|7079.95|7077.18|7077.18|0
1594632600000|2020-07-13 09:30:00|7079.03|7079.03|7078.34|7078.34|7080.87|7080.87|7075.41|7075.41|0
1594632900000|2020-07-13 09:35:00|7078.26|7078.26|7083.94|7083.94|7087.73|7087.73|7078.02|7078.02|0
1594633200000|2020-07-13 09:40:00|7083.75|7083.75|7070.96|7070.96|7083.75|7083.75|7070.96|7070.96|0
1594633500000|2020-07-13 09:45:00|7071.21|7071.21|7081.01|7081.01|7081.71|7081.71|7071.21|7071.21|0
1594633800000|2020-07-13 09:50:00|7080.84|7080.84|7078.13|7078.13|7083.04|7083.04|7078.13|7078.13|0
1594634100000|2020-07-13 09:55:00|7078.49|7078.49|7079.36|7079.36|7080.85|7080.85|7076.75|7076.75|0
1594634400000|2020-07-13 10:00:00|7079.52|7079.52|7072.7|7072.7|7079.52|7079.52|7072.24|7072.24|0
1594634700000|2020-07-13 10:05:00|7072.62|7072.62|7068.48|7068.48|7072.85|7072.85|7066.63|7066.63|0
1594635000000|2020-07-13 10:10:00|7068.12|7068.12|7063.95|7063.95|7068.12|7068.12|7062.62|7062.62|0
1594635300000|2020-07-13 10:15:00|7064.03|7064.03|7070.47|7070.47|7072.63|7072.63|7063.68|7063.68|0
1594635600000|2020-07-13 10:20:00|7070.63|7070.63|7060.47|7060.47|7070.78|7070.78|7059.68|7059.68|0
1594635900000|2020-07-13 10:25:00|7061.42|7061.42|7065.87|7065.87|7066.54|7066.54|7061.42|7061.42|0
1594636200000|2020-07-13 10:30:00|7066.82|7066.82|7068.25|7068.25|7068.25|7068.25|7063.24|7063.24|0
1594636500000|2020-07-13 10:35:00|7067.82|7067.82|7064.56|7064.56|7067.82|7067.82|7063.52|7063.52|0
1594636800000|2020-07-13 10:40:00|7064.4|7064.4|7059.82|7059.82|7065.75|7065.75|7059.58|7059.58|0
1594637100000|2020-07-13 10:45:00|7059.63|7059.63|7056.83|7056.83|7061.85|7061.85|7055.3|7055.3|0
1594637400000|2020-07-13 10:50:00|7056.59|7056.59|7076.87|7076.87|7076.87|7076.87|7056.59|7056.59|0
1594637700000|2020-07-13 10:55:00|7077.18|7077.18|7080.71|7080.71|7081.16|7081.16|7077.18|7077.18|0
1594638000000|2020-07-13 11:00:00|7079.55|7079.55|7085.41|7085.41|7085.72|7085.72|7074.92|7074.92|0
1594638300000|2020-07-13 11:05:00|7084.53|7084.53|7089.74|7089.74|7093.13|7093.13|7083.44|7083.44|0
1594638600000|2020-07-13 11:10:00|7089.49|7089.49|7093.16|7093.16|7094.43|7094.43|7089.49|7089.49|0
1594638900000|2020-07-13 11:15:00|7093.31|7093.31|7096.94|7096.94|7096.94|7096.94|7091.03|7091.03|0
1594639200000|2020-07-13 11:20:00|7096.78|7096.78|7095.99|7095.99|7097.19|7097.19|7093.77|7093.77|0
1594639500000|2020-07-13 11:25:00|7096.45|7096.45|7100.75|7100.75|7101.2|7101.2|7096.45|7096.45|0
1594639800000|2020-07-13 11:30:00|7100.9|7100.9|7099.71|7099.71|7102.88|7102.88|7099.47|7099.47|0
1594640100000|2020-07-13 11:35:00|7099.52|7099.52|7098.88|7098.88|7101.88|7101.88|7097.02|7097.02|0
1594640400000|2020-07-13 11:40:00|7099.12|7099.12|7092.25|7092.25|7100|7100|7088.26|7088.26|0
1594640700000|2020-07-13 11:45:00|7092.61|7092.61|7092.37|7092.37|7095.03|7095.03|7091.88|7091.88|0
1594641000000|2020-07-13 11:50:00|7092.29|7092.29|7087.21|7087.21|7094.06|7094.06|7087.21|7087.21|0
1594641300000|2020-07-13 11:55:00|7086.5|7086.5|7082.72|7082.72|7086.5|7086.5|7082.41|7082.41|0
1594641600000|2020-07-13 12:00:00|7082.89|7082.89|7079.3|7079.3|7083.2|7083.2|7079.2|7079.2|0
1594641900000|2020-07-13 12:05:00|7079.22|7079.22|7075.26|7075.26|7079.93|7079.93|7075.26|7075.26|0
1594642200000|2020-07-13 12:10:00|7075.41|7075.41|7075.94|7075.94|7076.51|7076.51|7075.18|7075.18|0
1594642500000|2020-07-13 12:15:00|7076.04|7076.04|7071.57|7071.57|7077.15|7077.15|7071.57|7071.57|0
1594642800000|2020-07-13 12:20:00|7071.47|7071.47|7066.05|7066.05|7071.47|7071.47|7066.05|7066.05|0
1594643100000|2020-07-13 12:25:00|7065.94|7065.94|7063.4|7063.4|7066.51|7066.51|7062.84|7062.84|0
1594643400000|2020-07-13 12:30:00|7062.45|7062.45|7059.28|7059.28|7063.58|7063.58|7058.56|7058.56|0
1594643700000|2020-07-13 12:35:00|7059.92|7059.92|7060.94|7060.94|7061.18|7061.18|7057.83|7057.83|0
1594644000000|2020-07-13 12:40:00|7060.41|7060.41|7058.24|7058.24|7060.41|7060.41|7057.3|7057.3|0
1594644300000|2020-07-13 12:45:00|7059.19|7059.19|7067.65|7067.65|7068.25|7068.25|7057.9|7057.9|0
1594644600000|2020-07-13 12:50:00|7067.8|7067.8|7067.18|7067.18|7068.77|7068.77|7064.05|7064.05|0
1594644900000|2020-07-13 12:55:00|7067.91|7067.91|7065.68|7065.68|7070.45|7070.45|7065.11|7065.11|0
1594645200000|2020-07-13 13:00:00|7064.95|7064.95|7069.45|7069.45|7069.75|7069.75|7063.69|7063.69|0
1594645500000|2020-07-13 13:05:00|7069.29|7069.29|7063.47|7063.47|7069.64|7069.64|7063.18|7063.18|0
1594645800000|2020-07-13 13:10:00|7063.66|7063.66|7070.09|7070.09|7071.52|7071.52|7063.66|7063.66|0
1594646100000|2020-07-13 13:15:00|7069.78|7069.78|7069.97|7069.97|7070.27|7070.27|7067.3|7067.3|0
1594646400000|2020-07-13 13:20:00|7070.12|7070.12|7066.01|7066.01|7070.91|7070.91|7064.68|7064.68|0
1594646700000|2020-07-13 13:25:00|7065.86|7065.86|7070.73|7070.73|7071.6|7071.6|7065.86|7065.86|0
1594647000000|2020-07-13 13:30:00|7071.68|7071.68|7075.54|7075.54|7084.15|7084.15|7071.41|7071.41|0
1594647300000|2020-07-13 13:35:00|7075.11|7075.11|7073.3|7073.3|7077.4|7077.4|7071.17|7071.17|0
1594647600000|2020-07-13 13:40:00|7072.35|7072.35|7072.94|7072.94|7077.33|7077.33|7071.97|7071.97|0
1594647900000|2020-07-13 13:45:00|7072.75|7072.75|7074.51|7074.51|7075.94|7075.94|7069.7|7069.7|0
1594648200000|2020-07-13 13:50:00|7074.43|7074.43|7073.32|7073.32|7075.37|7075.37|7071.42|7071.42|0
1594648500000|2020-07-13 13:55:00|7073.17|7073.17|7070.4|7070.4|7077.45|7077.45|7070.4|7070.4|0
1594648800000|2020-07-13 14:00:00|7070.24|7070.24|7068.22|7068.22|7075.08|7075.08|7067.45|7067.45|0
1594649100000|2020-07-13 14:05:00|7068.52|7068.52|7080.05|7080.05|7080.09|7080.09|7067.52|7067.52|0
1594649400000|2020-07-13 14:10:00|7080.35|7080.35|7085.17|7085.17|7085.21|7085.21|7077.3|7077.3|0
1594649700000|2020-07-13 14:15:00|7084.93|7084.93|7088.33|7088.33|7088.48|7088.48|7082.69|7082.69|0
1594650000000|2020-07-13 14:20:00|7088.63|7088.63|7088.74|7088.74|7090.12|7090.12|7086.87|7086.87|0
1594650300000|2020-07-13 14:25:00|7088.35|7088.35|7090.82|7090.82|7091.08|7091.08|7084.75|7084.75|0
1594650600000|2020-07-13 14:30:00|7090.66|7090.66|7087.04|7087.04|7091.74|7091.74|7086.71|7086.71|0
1594650900000|2020-07-13 14:35:00|7086.89|7086.89|7084.48|7084.48|7086.89|7086.89|7082.8|7082.8|0
1594651200000|2020-07-13 14:40:00|7083.87|7083.87|7080.03|7080.03|7085.09|7085.09|7079.16|7079.16|0
1594651500000|2020-07-13 14:45:00|7079.88|7079.88|7077.52|7077.52|7079.88|7079.88|7071.95|7071.95|0
1594651800000|2020-07-13 14:50:00|7077.71|7077.71|7076.65|7076.65|7078.47|7078.47|7075.83|7075.83|0
1594652100000|2020-07-13 14:55:00|7076.41|7076.41|7081.37|7081.37|7083.12|7083.12|7075.56|7075.56|0
1594652400000|2020-07-13 15:00:00|7081.52|7081.52|7084.06|7084.06|7085.1|7085.1|7080.18|7080.18|0
1594652700000|2020-07-13 15:05:00|7085.01|7085.01|7082.85|7082.85|7086.68|7086.68|7082.85|7082.85|0
1594653000000|2020-07-13 15:10:00|7083|7083|7082.01|7082.01|7083.44|7083.44|7078.99|7078.99|0
1594653300000|2020-07-13 15:15:00|7081.06|7081.06|7082.86|7082.86|7083.8|7083.8|7079.82|7079.82|0
1594653600000|2020-07-13 15:20:00|7082.96|7082.96|7085.15|7085.15|7085.15|7085.15|7077.14|7077.14|0
1594653900000|2020-07-13 15:25:00|7085.3|7085.3|7099.09|7099.09|7100.04|7100.04|7085.3|7085.3|0
1594710900000|2020-07-14 07:15:00|7052.24|7052.24|7025.07|7025.07|7052.7|7052.7|7023.44|7023.44|0
1594711200000|2020-07-14 07:20:00|7026.02|7026.02|7022.58|7022.58|7032.68|7032.68|7020.14|7020.14|0
1594711500000|2020-07-14 07:25:00|7022.27|7022.27|7032.1|7032.1|7034.25|7034.25|7017.19|7017.19|0
1594711800000|2020-07-14 07:30:00|7031.49|7031.49|7020.47|7020.47|7031.49|7031.49|7019.57|7019.57|0
1594712100000|2020-07-14 07:35:00|7020.62|7020.62|7005.43|7005.43|7020.62|7020.62|7005.43|7005.43|0
1594712400000|2020-07-14 07:40:00|7005.82|7005.82|7012.85|7012.85|7013.15|7013.15|6993.07|6993.07|0
1594712700000|2020-07-14 07:45:00|7012.77|7012.77|7023.83|7023.83|7027.37|7027.37|7012.58|7012.58|0
1594713000000|2020-07-14 07:50:00|7024.02|7024.02|7024.67|7024.67|7026.58|7026.58|7019.34|7019.34|0
1594713300000|2020-07-14 07:55:00|7025.62|7025.62|7022.37|7022.37|7026.94|7026.94|7019.93|7019.93|0
1594713600000|2020-07-14 08:00:00|7022.15|7022.15|7033.42|7033.42|7037.66|7037.66|7018.55|7018.55|0
1594713900000|2020-07-14 08:05:00|7032.69|7032.69|7046.64|7046.64|7048.58|7048.58|7031.54|7031.54|0
1594714200000|2020-07-14 08:10:00|7046.8|7046.8|7040.61|7040.61|7056.03|7056.03|7040.61|7040.61|0
1594714500000|2020-07-14 08:15:00|7041.56|7041.56|7025.52|7025.52|7045.36|7045.36|7023.82|7023.82|0
1594714800000|2020-07-14 08:20:00|7025.67|7025.67|7033.54|7033.54|7034.49|7034.49|7021.32|7021.32|0
1594715100000|2020-07-14 08:25:00|7034.49|7034.49|7033.55|7033.55|7034.95|7034.95|7028.23|7028.23|0
1594715400000|2020-07-14 08:30:00|7033.31|7033.31|7036.58|7036.58|7042.19|7042.19|7033.31|7033.31|0
1594715700000|2020-07-14 08:35:00|7035.12|7035.12|7031.08|7031.08|7035.12|7035.12|7028.32|7028.32|0
1594716000000|2020-07-14 08:40:00|7031.56|7031.56|7031.65|7031.65|7035.58|7035.58|7030.54|7030.54|0
1594716300000|2020-07-14 08:45:00|7031.72|7031.72|7035.73|7035.73|7037.07|7037.07|7031.03|7031.03|0
1594716600000|2020-07-14 08:50:00|7035.24|7035.24|7034.21|7034.21|7036.55|7036.55|7032.36|7032.36|0
1594716900000|2020-07-14 08:55:00|7033.96|7033.96|7039.79|7039.79|7039.79|7039.79|7031.52|7031.52|0
1594717200000|2020-07-14 09:00:00|7040.27|7040.27|7046.56|7046.56|7050.79|7050.79|7035.09|7035.09|0
1594717500000|2020-07-14 09:05:00|7045.61|7045.61|7040.57|7040.57|7048.03|7048.03|7040.08|7040.08|0
1594717800000|2020-07-14 09:10:00|7040.11|7040.11|7041.67|7041.67|7042.44|7042.44|7036.51|7036.51|0
1594718100000|2020-07-14 09:15:00|7041.18|7041.18|7051.11|7051.11|7051.8|7051.8|7039.82|7039.82|0
1594718400000|2020-07-14 09:20:00|7050.16|7050.16|7052.56|7052.56|7053.09|7053.09|7048.95|7048.95|0
1594718700000|2020-07-14 09:25:00|7052.39|7052.39|7056|7056|7056.49|7056.49|7050.47|7050.47|0
1594719000000|2020-07-14 09:30:00|7057.9|7057.9|7059.47|7059.47|7059.85|7059.85|7055.65|7055.65|0
1594719300000|2020-07-14 09:35:00|7059.32|7059.32|7059.27|7059.27|7061.52|7061.52|7057.76|7057.76|0
1594719600000|2020-07-14 09:40:00|7059.46|7059.46|7061.39|7061.39|7061.55|7061.55|7058.73|7058.73|0
1594719900000|2020-07-14 09:45:00|7061.88|7061.88|7067.04|7067.04|7068.7|7068.7|7061.88|7061.88|0
1594720200000|2020-07-14 09:50:00|7067.35|7067.35|7062.61|7062.61|7069|7069|7060.56|7060.56|0
1594720500000|2020-07-14 09:55:00|7062.3|7062.3|7061.49|7061.49|7063.12|7063.12|7059.04|7059.04|0
1594720800000|2020-07-14 10:00:00|7061.34|7061.34|7065.9|7065.9|7066.68|7066.68|7061.34|7061.34|0
1594721100000|2020-07-14 10:05:00|7065.09|7065.09|7069.36|7069.36|7069.36|7069.36|7065.09|7065.09|0
1594721400000|2020-07-14 10:10:00|7070.31|7070.31|7056.51|7056.51|7071.26|7071.26|7056.51|7056.51|0
1594721700000|2020-07-14 10:15:00|7055.89|7055.89|7046.64|7046.64|7056.53|7056.53|7044.53|7044.53|0
1594722000000|2020-07-14 10:20:00|7047.03|7047.03|7053.76|7053.76|7053.93|7053.93|7047.03|7047.03|0
1594722300000|2020-07-14 10:25:00|7053.57|7053.57|7042.71|7042.71|7054.19|7054.19|7042.71|7042.71|0
1594722600000|2020-07-14 10:30:00|7042.52|7042.52|7022.39|7022.39|7042.52|7042.52|7022.2|7022.2|0
1594722900000|2020-07-14 10:35:00|7021.78|7021.78|7028.16|7028.16|7030.4|7030.4|7021.78|7021.78|0
1594723200000|2020-07-14 10:40:00|7028|7028|7029.67|7029.67|7035.27|7035.27|7027.07|7027.07|0
1594723500000|2020-07-14 10:45:00|7030.25|7030.25|7032.06|7032.06|7032.48|7032.48|7030.25|7030.25|0
1594723800000|2020-07-14 10:50:00|7032.14|7032.14|7037.15|7037.15|7038.3|7038.3|7031.96|7031.96|0
1594724100000|2020-07-14 10:55:00|7036.69|7036.69|7043.52|7043.52|7043.61|7043.61|7034.38|7034.38|0
1594724400000|2020-07-14 11:00:00|7043.6|7043.6|7040.59|7040.59|7046.65|7046.65|7036.03|7036.03|0
1594724700000|2020-07-14 11:05:00|7041.54|7041.54|7032.72|7032.72|7041.69|7041.69|7030.49|7030.49|0
1594725000000|2020-07-14 11:10:00|7033.49|7033.49|7025.51|7025.51|7033.49|7033.49|7022.78|7022.78|0
1594725300000|2020-07-14 11:15:00|7025.36|7025.36|7014.5|7014.5|7025.36|7025.36|7012.81|7012.81|0
1594725600000|2020-07-14 11:20:00|7012.6|7012.6|7011.81|7011.81|7015.33|7015.33|7010.84|7010.84|0
1594725900000|2020-07-14 11:25:00|7011.88|7011.88|7020.83|7020.83|7021.11|7021.11|7011.72|7011.72|0
1594726200000|2020-07-14 11:30:00|7020.59|7020.59|7027.35|7027.35|7027.61|7027.61|7020.03|7020.03|0
1594726500000|2020-07-14 11:35:00|7027.28|7027.28|7030.28|7030.28|7033.03|7033.03|7025.32|7025.32|0
1594726800000|2020-07-14 11:40:00|7030.13|7030.13|7028.47|7028.47|7032.29|7032.29|7028.47|7028.47|0
1594727100000|2020-07-14 11:45:00|7027.52|7027.52|7017.67|7017.67|7027.52|7027.52|7017.59|7017.59|0
1594727400000|2020-07-14 11:50:00|7016.72|7016.72|7030.7|7030.7|7030.87|7030.87|7016.72|7016.72|0
1594727700000|2020-07-14 11:55:00|7030.62|7030.62|7035.7|7035.7|7036.82|7036.82|7029.12|7029.12|0
1594728000000|2020-07-14 12:00:00|7035.88|7035.88|7034.49|7034.49|7039.5|7039.5|7033.8|7033.8|0
1594728300000|2020-07-14 12:05:00|7034.31|7034.31|7033.38|7033.38|7036.29|7036.29|7032.81|7032.81|0
1594728600000|2020-07-14 12:10:00|7033.63|7033.63|7028.13|7028.13|7037|7037|7028.13|7028.13|0
1594728900000|2020-07-14 12:15:00|7027.65|7027.65|7030.3|7030.3|7034.16|7034.16|7027.49|7027.49|0
1594729200000|2020-07-14 12:20:00|7030.12|7030.12|7028.38|7028.38|7034.45|7034.45|7027.67|7027.67|0
1594729500000|2020-07-14 12:25:00|7029.33|7029.33|7026.82|7026.82|7030.81|7030.81|7026.82|7026.82|0
1594729800000|2020-07-14 12:30:00|7027.77|7027.77|7016.85|7016.85|7027.77|7027.77|7015.61|7015.61|0
1594730100000|2020-07-14 12:35:00|7015.41|7015.41|7006.05|7006.05|7018.53|7018.53|7005.69|7005.69|0
1594730400000|2020-07-14 12:40:00|7005.74|7005.74|7009.77|7009.77|7011.04|7011.04|7002.39|7002.39|0
1594730700000|2020-07-14 12:45:00|7009.85|7009.85|7011.68|7011.68|7017.15|7017.15|7008.83|7008.83|0
1594731000000|2020-07-14 12:50:00|7013.58|7013.58|7011.13|7011.13|7015.79|7015.79|7009.62|7009.62|0
1594731300000|2020-07-14 12:55:00|7010.89|7010.89|6997.93|6997.93|7010.89|7010.89|6996.74|6996.74|0
1594731600000|2020-07-14 13:00:00|6997.69|6997.69|7008.9|7008.9|7011.19|7011.19|6996.28|6996.28|0
1594731900000|2020-07-14 13:05:00|7007.95|7007.95|6998.82|6998.82|7008.67|7008.67|6998.82|6998.82|0
1594732200000|2020-07-14 13:10:00|6999.77|6999.77|7000.71|7000.71|7002.64|7002.64|6998.8|6998.8|0
1594732500000|2020-07-14 13:15:00|7002.61|7002.61|7006.52|7006.52|7008.96|7008.96|7001.07|7001.07|0
1594732800000|2020-07-14 13:20:00|7004.62|7004.62|7012.25|7012.25|7013.36|7013.36|7004.44|7004.44|0
1594733100000|2020-07-14 13:25:00|7012.64|7012.64|7012.62|7012.62|7018.64|7018.64|7011.38|7011.38|0
1594733400000|2020-07-14 13:30:00|7014.46|7014.46|7017.98|7017.98|7026.36|7026.36|7008.91|7008.91|0
1594733700000|2020-07-14 13:35:00|7017.82|7017.82|7023.78|7023.78|7025.32|7025.32|7016.4|7016.4|0
1594734000000|2020-07-14 13:40:00|7023.32|7023.32|7031.43|7031.43|7037.94|7037.94|7021.83|7021.83|0
1594734300000|2020-07-14 13:45:00|7030.94|7030.94|7014.87|7014.87|7033.42|7033.42|7013.92|7013.92|0
1594734600000|2020-07-14 13:50:00|7013.92|7013.92|6999.52|6999.52|7014.66|7014.66|6986.19|6986.19|0
1594734900000|2020-07-14 13:55:00|6999.28|6999.28|7013.79|7013.79|7014.29|7014.29|6993.97|6993.97|0
1594735200000|2020-07-14 14:00:00|7012.84|7012.84|6998.27|6998.27|7013.39|7013.39|6998.12|6998.12|0
1594735500000|2020-07-14 14:05:00|6997.32|6997.32|6986.64|6986.64|7001.32|7001.32|6985.59|6985.59|0
1594735800000|2020-07-14 14:10:00|6986.45|6986.45|6983.84|6983.84|6994.35|6994.35|6980.78|6980.78|0
1594736100000|2020-07-14 14:15:00|6983.68|6983.68|6976.37|6976.37|6991.29|6991.29|6975.42|6975.42|0
1594736400000|2020-07-14 14:20:00|6975.42|6975.42|6977.95|6977.95|6985.68|6985.68|6972.67|6972.67|0
1594736700000|2020-07-14 14:25:00|6977.71|6977.71|6977.12|6977.12|6980.26|6980.26|6967.02|6967.02|0
1594737000000|2020-07-14 14:30:00|6977.28|6977.28|6990.53|6990.53|6995.43|6995.43|6977.28|6977.28|0
1594737300000|2020-07-14 14:35:00|6990.63|6990.63|6982.04|6982.04|6990.63|6990.63|6979.14|6979.14|0
1594737600000|2020-07-14 14:40:00|6982.77|6982.77|6983.52|6983.52|6990.64|6990.64|6981.64|6981.64|0
1594737900000|2020-07-14 14:45:00|6983.67|6983.67|6976.39|6976.39|6987.96|6987.96|6975.52|6975.52|0
1594738200000|2020-07-14 14:50:00|6976.14|6976.14|6996.13|6996.13|6996.13|6996.13|6974.4|6974.4|0
1594738500000|2020-07-14 14:55:00|6994.94|6994.94|6977.23|6977.23|6994.94|6994.94|6976.71|6976.71|0
1594738800000|2020-07-14 15:00:00|6977.47|6977.47|6978.16|6978.16|6987.19|6987.19|6968.68|6968.68|0
1594739100000|2020-07-14 15:05:00|6977.51|6977.51|6974.53|6974.53|6983.04|6983.04|6971.54|6971.54|0
1594739400000|2020-07-14 15:10:00|6974.23|6974.23|6974.53|6974.53|6976.87|6976.87|6969.97|6969.97|0
1594739700000|2020-07-14 15:15:00|6973.81|6973.81|6981.22|6981.22|6981.25|6981.25|6969.39|6969.39|0
1594740000000|2020-07-14 15:20:00|6982.17|6982.17|6983.45|6983.45|6988.6|6988.6|6979.41|6979.41|0
1594740300000|2020-07-14 15:25:00|6983.52|6983.52|6990.99|6990.99|6994.68|6994.68|6981.34|6981.34|0
1594797300000|2020-07-15 07:15:00|7067.63|7067.63|7071.59|7071.59|7073.49|7073.49|7066.9|7066.9|0
1594797600000|2020-07-15 07:20:00|7071.01|7071.01|7066.3|7066.3|7075.32|7075.32|7065.06|7065.06|0
1594797900000|2020-07-15 07:25:00|7065.35|7065.35|7070.11|7070.11|7070.11|7070.11|7064.06|7064.06|0
1594798200000|2020-07-15 07:30:00|7069.16|7069.16|7056|7056|7070.11|7070.11|7054.2|7054.2|0
1594798500000|2020-07-15 07:35:00|7056.3|7056.3|7047.05|7047.05|7061.53|7061.53|7045.9|7045.9|0
1594798800000|2020-07-15 07:40:00|7046.89|7046.89|7056.69|7056.69|7062.08|7062.08|7046.89|7046.89|0
1594799100000|2020-07-15 07:45:00|7056.54|7056.54|7047.9|7047.9|7056.54|7056.54|7045.19|7045.19|0
1594799400000|2020-07-15 07:50:00|7046|7046|7043.75|7043.75|7049.15|7049.15|7043.75|7043.75|0
1594799700000|2020-07-15 07:55:00|7044|7044|7043.64|7043.64|7046.96|7046.96|7042.21|7042.21|0
1594800000000|2020-07-15 08:00:00|7043.88|7043.88|7052.65|7052.65|7055.5|7055.5|7043.88|7043.88|0
1594800300000|2020-07-15 08:05:00|7053.11|7053.11|7060.19|7060.19|7061.42|7061.42|7052.38|7052.38|0
1594800600000|2020-07-15 08:10:00|7059.66|7059.66|7068.46|7068.46|7070.93|7070.93|7059.66|7059.66|0
1594800900000|2020-07-15 08:15:00|7068.94|7068.94|7059.99|7059.99|7073.85|7073.85|7059.99|7059.99|0
1594801200000|2020-07-15 08:20:00|7060.35|7060.35|7056.78|7056.78|7063.97|7063.97|7056.67|7056.67|0
1594801500000|2020-07-15 08:25:00|7056.62|7056.62|7058.02|7058.02|7058.76|7058.76|7052.39|7052.39|0
1594801800000|2020-07-15 08:30:00|7058.22|7058.22|7058.8|7058.8|7065.83|7065.83|7057.79|7057.79|0
1594802100000|2020-07-15 08:35:00|7058.7|7058.7|7055.35|7055.35|7062.66|7062.66|7055.35|7055.35|0
1594802400000|2020-07-15 08:40:00|7054.97|7054.97|7045.25|7045.25|7054.97|7054.97|7044.9|7044.9|0
1594802700000|2020-07-15 08:45:00|7044.94|7044.94|7043.13|7043.13|7048.41|7048.41|7043.13|7043.13|0
1594803000000|2020-07-15 08:50:00|7043.72|7043.72|7039.36|7039.36|7045.15|7045.15|7038.1|7038.1|0
1594803300000|2020-07-15 08:55:00|7039.18|7039.18|7040.06|7040.06|7046.31|7046.31|7039.18|7039.18|0
1594803600000|2020-07-15 09:00:00|7039.68|7039.68|7039.21|7039.21|7040.16|7040.16|7036.78|7036.78|0
1594803900000|2020-07-15 09:05:00|7038.9|7038.9|7033.36|7033.36|7038.9|7038.9|7032.41|7032.41|0
1594804200000|2020-07-15 09:10:00|7033.56|7033.56|7036.61|7036.61|7036.61|7036.61|7030.7|7030.7|0
1594804500000|2020-07-15 09:15:00|7036.76|7036.76|7048.9|7048.9|7052.48|7052.48|7036.35|7036.35|0
1594804800000|2020-07-15 09:20:00|7048.44|7048.44|7051.6|7051.6|7052.15|7052.15|7046.41|7046.41|0
1594805100000|2020-07-15 09:25:00|7051.84|7051.84|7050.35|7050.35|7053.75|7053.75|7049.58|7049.58|0
1594805400000|2020-07-15 09:30:00|7051.3|7051.3|7047.57|7047.57|7052.46|7052.46|7045.25|7045.25|0
1594805700000|2020-07-15 09:35:00|7047.78|7047.78|7054.77|7054.77|7054.77|7054.77|7044.92|7044.92|0
1594806000000|2020-07-15 09:40:00|7054.92|7054.92|7055.22|7055.22|7056.26|7056.26|7050.85|7050.85|0
1594806300000|2020-07-15 09:45:00|7054.91|7054.91|7057.46|7057.46|7058.41|7058.41|7054.02|7054.02|0
1594806600000|2020-07-15 09:50:00|7057.35|7057.35|7056.39|7056.39|7057.35|7057.35|7050.77|7050.77|0
1594806900000|2020-07-15 09:55:00|7056.55|7056.55|7050.84|7050.84|7058.21|7058.21|7050.84|7050.84|0
1594807200000|2020-07-15 10:00:00|7051.55|7051.55|7061.15|7061.15|7062.78|7062.78|7051.19|7051.19|0
1594807500000|2020-07-15 10:05:00|7060.62|7060.62|7052.16|7052.16|7060.8|7060.8|7051.44|7051.44|0
1594807800000|2020-07-15 10:10:00|7051.98|7051.98|7065.69|7065.69|7068.3|7068.3|7051.98|7051.98|0
1594808100000|2020-07-15 10:15:00|7065.94|7065.94|7073.25|7073.25|7073.29|7073.29|7065.94|7065.94|0
1594808400000|2020-07-15 10:20:00|7073.49|7073.49|7075.56|7075.56|7078.4|7078.4|7073.49|7073.49|0
1594808700000|2020-07-15 10:25:00|7075.36|7075.36|7078.03|7078.03|7078.76|7078.76|7069.95|7069.95|0
1594809000000|2020-07-15 10:30:00|7078.26|7078.26|7081.25|7081.25|7083.3|7083.3|7074.36|7074.36|0
1594809300000|2020-07-15 10:35:00|7081.43|7081.43|7094|7094|7094|7094|7081.43|7081.43|0
1594809600000|2020-07-15 10:40:00|7093.71|7093.71|7096.03|7096.03|7096.29|7096.29|7091.7|7091.7|0
1594809900000|2020-07-15 10:45:00|7095.08|7095.08|7108.26|7108.26|7109.85|7109.85|7095.08|7095.08|0
1594810200000|2020-07-15 10:50:00|7107.95|7107.95|7125.6|7125.6|7125.6|7125.6|7107.95|7107.95|0
1594810500000|2020-07-15 10:55:00|7125.75|7125.75|7111.26|7111.26|7131.27|7131.27|7110.01|7110.01|0
1594810800000|2020-07-15 11:00:00|7112.33|7112.33|7116.16|7116.16|7118.93|7118.93|7109.86|7109.86|0
1594811100000|2020-07-15 11:05:00|7115.94|7115.94|7127.68|7127.68|7129.63|7129.63|7112.95|7112.95|0
1594811400000|2020-07-15 11:10:00|7128.63|7128.63|7124.12|7124.12|7129.26|7129.26|7121.44|7121.44|0
1594811700000|2020-07-15 11:15:00|7124.27|7124.27|7120.98|7120.98|7124.8|7124.8|7116.4|7116.4|0
1594812000000|2020-07-15 11:20:00|7120.67|7120.67|7135.31|7135.31|7138.66|7138.66|7120.67|7120.67|0
1594812300000|2020-07-15 11:25:00|7134.36|7134.36|7144.31|7144.31|7147.4|7147.4|7134.05|7134.05|0
1594812600000|2020-07-15 11:30:00|7144.48|7144.48|7138.28|7138.28|7145.05|7145.05|7135.59|7135.59|0
1594812900000|2020-07-15 11:35:00|7139.5|7139.5|7147.77|7147.77|7153.44|7153.44|7139.5|7139.5|0
1594813200000|2020-07-15 11:40:00|7147.87|7147.87|7153.2|7153.2|7153.2|7153.2|7145.3|7145.3|0
1594813500000|2020-07-15 11:45:00|7152.89|7152.89|7148.32|7148.32|7153.51|7153.51|7146.84|7146.84|0
1594813800000|2020-07-15 11:50:00|7148.95|7148.95|7144.52|7144.52|7149.89|7149.89|7142.58|7142.58|0
1594814100000|2020-07-15 11:55:00|7143.57|7143.57|7148.21|7148.21|7148.21|7148.21|7143.57|7143.57|0
1594814400000|2020-07-15 12:00:00|7148.03|7148.03|7156.39|7156.39|7156.63|7156.63|7147.46|7147.46|0
1594814700000|2020-07-15 12:05:00|7156.31|7156.31|7163.22|7163.22|7163.22|7163.22|7153.97|7153.97|0
1594815000000|2020-07-15 12:10:00|7163.07|7163.07|7159.95|7159.95|7166.57|7166.57|7159.95|7159.95|0
1594815300000|2020-07-15 12:15:00|7159.64|7159.64|7157.19|7157.19|7159.83|7159.83|7156.15|7156.15|0
1594815600000|2020-07-15 12:20:00|7157.03|7157.03|7148.6|7148.6|7157.03|7157.03|7148.54|7148.54|0
1594815900000|2020-07-15 12:25:00|7149.21|7149.21|7150.18|7150.18|7153.43|7153.43|7149.08|7149.08|0
1594816200000|2020-07-15 12:30:00|7149.86|7149.86|7152.17|7152.17|7154.68|7154.68|7149.68|7149.68|0
1594816500000|2020-07-15 12:35:00|7152.42|7152.42|7152.3|7152.3|7156.07|7156.07|7151.54|7151.54|0
1594816800000|2020-07-15 12:40:00|7152.21|7152.21|7151.69|7151.69|7152.21|7152.21|7148.41|7148.41|0
1594817100000|2020-07-15 12:45:00|7151.5|7151.5|7150.19|7150.19|7153.2|7153.2|7146.18|7146.18|0
1594817400000|2020-07-15 12:50:00|7150.59|7150.59|7150.9|7150.9|7155.61|7155.61|7150.44|7150.44|0
1594817700000|2020-07-15 12:55:00|7150.66|7150.66|7150.4|7150.4|7152.2|7152.2|7146.47|7146.47|0
1594818000000|2020-07-15 13:00:00|7150.95|7150.95|7145.08|7145.08|7155.05|7155.05|7145.08|7145.08|0
1594818300000|2020-07-15 13:05:00|7144.13|7144.13|7134.21|7134.21|7144.22|7144.22|7134.21|7134.21|0
1594818600000|2020-07-15 13:10:00|7134.28|7134.28|7139.26|7139.26|7140.99|7140.99|7134.28|7134.28|0
1594818900000|2020-07-15 13:15:00|7139.01|7139.01|7142.26|7142.26|7145.91|7145.91|7139.01|7139.01|0
1594819200000|2020-07-15 13:20:00|7142.1|7142.1|7135.56|7135.56|7142.1|7142.1|7130.02|7130.02|0
1594819500000|2020-07-15 13:25:00|7135.71|7135.71|7130.27|7130.27|7137.16|7137.16|7130.27|7130.27|0
1594819800000|2020-07-15 13:30:00|7129.32|7129.32|7129.51|7129.51|7135.06|7135.06|7126.37|7126.37|0
1594820100000|2020-07-15 13:35:00|7129.67|7129.67|7132.29|7132.29|7134.24|7134.24|7124.22|7124.22|0
1594820400000|2020-07-15 13:40:00|7132.48|7132.48|7143.75|7143.75|7143.75|7143.75|7131.65|7131.65|0
1594820700000|2020-07-15 13:45:00|7142.8|7142.8|7149.39|7149.39|7151.4|7151.4|7142.71|7142.71|0
1594821000000|2020-07-15 13:50:00|7149.63|7149.63|7146.71|7146.71|7153.24|7153.24|7143.92|7143.92|0
1594821300000|2020-07-15 13:55:00|7146.89|7146.89|7139.78|7139.78|7151.13|7151.13|7139.02|7139.02|0
1594821600000|2020-07-15 14:00:00|7140.09|7140.09|7136.87|7136.87|7142.13|7142.13|7134.94|7134.94|0
1594821900000|2020-07-15 14:05:00|7137.76|7137.76|7142.15|7142.15|7143.87|7143.87|7134.64|7134.64|0
1594822200000|2020-07-15 14:10:00|7141.2|7141.2|7141.86|7141.86|7143.67|7143.67|7137.31|7137.31|0
1594822500000|2020-07-15 14:15:00|7140.52|7140.52|7146.52|7146.52|7146.8|7146.8|7139.85|7139.85|0
1594822800000|2020-07-15 14:20:00|7146.98|7146.98|7157.97|7157.97|7158.86|7158.86|7146.98|7146.98|0
1594823100000|2020-07-15 14:25:00|7157.59|7157.59|7156.78|7156.78|7162.36|7162.36|7156.46|7156.46|0
1594823400000|2020-07-15 14:30:00|7157.01|7157.01|7150.42|7150.42|7160.45|7160.45|7150.42|7150.42|0
1594823700000|2020-07-15 14:35:00|7150.91|7150.91|7154.53|7154.53|7155.48|7155.48|7149.35|7149.35|0
1594824000000|2020-07-15 14:40:00|7154.77|7154.77|7159.52|7159.52|7159.72|7159.72|7153.2|7153.2|0
1594824300000|2020-07-15 14:45:00|7160.47|7160.47|7158.96|7158.96|7161.75|7161.75|7155.8|7155.8|0
1594824600000|2020-07-15 14:50:00|7158.72|7158.72|7163.16|7163.16|7165.86|7165.86|7158.72|7158.72|0
1594824900000|2020-07-15 14:55:00|7163.01|7163.01|7161.61|7161.61|7164.26|7164.26|7158.79|7158.79|0
1594825200000|2020-07-15 15:00:00|7161.46|7161.46|7155.21|7155.21|7163.99|7163.99|7153.71|7153.71|0
1594825500000|2020-07-15 15:05:00|7155.38|7155.38|7149.27|7149.27|7157.9|7157.9|7145.96|7145.96|0
1594825800000|2020-07-15 15:10:00|7149.43|7149.43|7152.28|7152.28|7157.71|7157.71|7148.84|7148.84|0
1594826100000|2020-07-15 15:15:00|7152.13|7152.13|7155.09|7155.09|7158.27|7158.27|7149.63|7149.63|0
1594826400000|2020-07-15 15:20:00|7155.26|7155.26|7139.99|7139.99|7156.8|7156.8|7137.17|7137.17|0
1594826700000|2020-07-15 15:25:00|7140.35|7140.35|7145.54|7145.54|7150.67|7150.67|7139.49|7139.49|0
1594883700000|2020-07-16 07:15:00|7135.34|7135.34|7126.35|7126.35|7137.12|7137.12|7126.35|7126.35|0
1594884000000|2020-07-16 07:20:00|7125.97|7125.97|7129.5|7129.5|7131.36|7131.36|7117.77|7117.77|0
1594884300000|2020-07-16 07:25:00|7129.34|7129.34|7129.74|7129.74|7137.88|7137.88|7124.98|7124.98|0
1594884600000|2020-07-16 07:30:00|7128.49|7128.49|7115.55|7115.55|7128.49|7128.49|7113.16|7113.16|0
1594884900000|2020-07-16 07:35:00|7115.7|7115.7|7116.49|7116.49|7123.85|7123.85|7113.08|7113.08|0
1594885200000|2020-07-16 07:40:00|7116.65|7116.65|7132.83|7132.83|7132.83|7132.83|7115.7|7115.7|0
1594885500000|2020-07-16 07:45:00|7132.06|7132.06|7133.77|7133.77|7133.95|7133.95|7129.44|7129.44|0
1594885800000|2020-07-16 07:50:00|7133.6|7133.6|7125.46|7125.46|7134.06|7134.06|7125.46|7125.46|0
1594886100000|2020-07-16 07:55:00|7125.57|7125.57|7116.75|7116.75|7127.11|7127.11|7116.75|7116.75|0
1594886400000|2020-07-16 08:00:00|7115.8|7115.8|7114.91|7114.91|7119.97|7119.97|7107.59|7107.59|0
1594886700000|2020-07-16 08:05:00|7114.73|7114.73|7111.87|7111.87|7117.02|7117.02|7110.76|7110.76|0
1594887000000|2020-07-16 08:10:00|7109.97|7109.97|7105.25|7105.25|7109.97|7109.97|7103.66|7103.66|0
1594887300000|2020-07-16 08:15:00|7103.35|7103.35|7101.57|7101.57|7103.35|7103.35|7097.44|7097.44|0
1594887600000|2020-07-16 08:20:00|7101.33|7101.33|7106.28|7106.28|7106.81|7106.81|7097.04|7097.04|0
1594887900000|2020-07-16 08:25:00|7106.11|7106.11|7114.17|7114.17|7116.65|7116.65|7106.11|7106.11|0
1594888200000|2020-07-16 08:30:00|7114.62|7114.62|7126.29|7126.29|7126.47|7126.47|7114.38|7114.38|0
1594888500000|2020-07-16 08:35:00|7126.46|7126.46|7131.08|7131.08|7131.87|7131.87|7122.75|7122.75|0
1594888800000|2020-07-16 08:40:00|7130.78|7130.78|7133.15|7133.15|7133.89|7133.89|7127.88|7127.88|0
1594889100000|2020-07-16 08:45:00|7132.99|7132.99|7138.34|7138.34|7139.44|7139.44|7131.74|7131.74|0
1594889400000|2020-07-16 08:50:00|7137.6|7137.6|7135.04|7135.04|7137.6|7137.6|7133.57|7133.57|0
1594889700000|2020-07-16 08:55:00|7135.2|7135.2|7140.18|7140.18|7140.56|7140.56|7135.02|7135.02|0
1594890000000|2020-07-16 09:00:00|7139.94|7139.94|7129.3|7129.3|7139.94|7139.94|7128.4|7128.4|0
1594890300000|2020-07-16 09:05:00|7129.15|7129.15|7118.64|7118.64|7129.15|7129.15|7118.64|7118.64|0
1594890600000|2020-07-16 09:10:00|7119.59|7119.59|7118.11|7118.11|7120.29|7120.29|7117.21|7117.21|0
1594890900000|2020-07-16 09:15:00|7119|7119|7125.39|7125.39|7127.37|7127.37|7119|7119|0
1594891200000|2020-07-16 09:20:00|7125.29|7125.29|7126.77|7126.77|7127.65|7127.65|7124.03|7124.03|0
1594891500000|2020-07-16 09:25:00|7126.68|7126.68|7137.23|7137.23|7137.23|7137.23|7126.68|7126.68|0
1594891800000|2020-07-16 09:30:00|7137.32|7137.32|7135.63|7135.63|7139.21|7139.21|7135.24|7135.24|0
1594892100000|2020-07-16 09:35:00|7135.79|7135.79|7139.67|7139.67|7140.14|7140.14|7133.82|7133.82|0
1594892400000|2020-07-16 09:40:00|7140.13|7140.13|7136.76|7136.76|7143.5|7143.5|7134.79|7134.79|0
1594892700000|2020-07-16 09:45:00|7135.81|7135.81|7131.27|7131.27|7136.49|7136.49|7130.53|7130.53|0
1594893000000|2020-07-16 09:50:00|7131.44|7131.44|7130.72|7130.72|7134.21|7134.21|7129.1|7129.1|0
1594893300000|2020-07-16 09:55:00|7130.79|7130.79|7135.33|7135.33|7136.57|7136.57|7130.79|7130.79|0
1594893600000|2020-07-16 10:00:00|7135.51|7135.51|7141.3|7141.3|7141.7|7141.7|7134.06|7134.06|0
1594893900000|2020-07-16 10:05:00|7141.61|7141.61|7140.94|7140.94|7142.26|7142.26|7139.5|7139.5|0
1594894200000|2020-07-16 10:10:00|7141.12|7141.12|7144.47|7144.47|7145.93|7145.93|7139.79|7139.79|0
1594894500000|2020-07-16 10:15:00|7144.29|7144.29|7139.41|7139.41|7145.87|7145.87|7139.41|7139.41|0
1594894800000|2020-07-16 10:20:00|7138.3|7138.3|7135.24|7135.24|7138.3|7138.3|7132.97|7132.97|0
1594895100000|2020-07-16 10:25:00|7135.1|7135.1|7126.86|7126.86|7136.2|7136.2|7126.86|7126.86|0
1594895400000|2020-07-16 10:30:00|7126.75|7126.75|7120.2|7120.2|7126.75|7126.75|7117.72|7117.72|0
1594895700000|2020-07-16 10:35:00|7119.25|7119.25|7132.44|7132.44|7132.44|7132.44|7117.26|7117.26|0
1594896000000|2020-07-16 10:40:00|7132.2|7132.2|7131.89|7131.89|7132.37|7132.37|7130.86|7130.86|0
1594896300000|2020-07-16 10:45:00|7130.94|7130.94|7131.94|7131.94|7136.25|7136.25|7130.79|7130.79|0
1594896600000|2020-07-16 10:50:00|7132.36|7132.36|7133.15|7133.15|7135.77|7135.77|7130.86|7130.86|0
1594896900000|2020-07-16 10:55:00|7132.97|7132.97|7140.56|7140.56|7140.56|7140.56|7130.03|7130.03|0
1594897200000|2020-07-16 11:00:00|7140.4|7140.4|7143.71|7143.71|7146.05|7146.05|7137.83|7137.83|0
1594897500000|2020-07-16 11:05:00|7143.92|7143.92|7143.26|7143.26|7145.34|7145.34|7140.39|7140.39|0
1594897800000|2020-07-16 11:10:00|7144.21|7144.21|7142.14|7142.14|7147.85|7147.85|7142.14|7142.14|0
1594898100000|2020-07-16 11:15:00|7141.19|7141.19|7149.27|7149.27|7150.87|7150.87|7141.19|7141.19|0
1594898400000|2020-07-16 11:20:00|7148.32|7148.32|7146.28|7146.28|7148.32|7148.32|7144.88|7144.88|0
1594898700000|2020-07-16 11:25:00|7146.13|7146.13|7142.34|7142.34|7146.13|7146.13|7141.71|7141.71|0
1594899000000|2020-07-16 11:30:00|7141.86|7141.86|7152.65|7152.65|7153.6|7153.6|7141.79|7141.79|0
1594899300000|2020-07-16 11:35:00|7152.41|7152.41|7147.78|7147.78|7152.41|7152.41|7147.17|7147.17|0
1594899600000|2020-07-16 11:40:00|7146.83|7146.83|7146.46|7146.46|7154.07|7154.07|7145.88|7145.88|0
1594899900000|2020-07-16 11:45:00|7146|7146|7155.28|7155.28|7157.07|7157.07|7146|7146|0
1594900200000|2020-07-16 11:50:00|7155.04|7155.04|7152.6|7152.6|7155.3|7155.3|7149.98|7149.98|0
1594900500000|2020-07-16 11:55:00|7152.78|7152.78|7145.56|7145.56|7152.78|7152.78|7144.34|7144.34|0
1594900800000|2020-07-16 12:00:00|7145.66|7145.66|7143.84|7143.84|7148.46|7148.46|7141.95|7141.95|0
1594901100000|2020-07-16 12:05:00|7144.45|7144.45|7141.71|7141.71|7144.45|7144.45|7140.24|7140.24|0
1594901400000|2020-07-16 12:10:00|7141.63|7141.63|7144.87|7144.87|7145.82|7145.82|7141.63|7141.63|0
1594901700000|2020-07-16 12:15:00|7144.72|7144.72|7147.28|7147.28|7148.54|7148.54|7144.56|7144.56|0
1594902000000|2020-07-16 12:20:00|7147.13|7147.13|7139.64|7139.64|7147.13|7147.13|7136.57|7136.57|0
1594902300000|2020-07-16 12:25:00|7139.49|7139.49|7144.54|7144.54|7144.54|7144.54|7139.18|7139.18|0
1594902600000|2020-07-16 12:30:00|7145.03|7145.03|7137.21|7137.21|7145.07|7145.07|7134.14|7134.14|0
1594902900000|2020-07-16 12:35:00|7138.16|7138.16|7129.41|7129.41|7139.11|7139.11|7129.41|7129.41|0
1594903200000|2020-07-16 12:40:00|7129.72|7129.72|7133.96|7133.96|7133.96|7133.96|7127.53|7127.53|0
1594903500000|2020-07-16 12:45:00|7134.27|7134.27|7133.88|7133.88|7135.52|7135.52|7131.97|7131.97|0
1594903800000|2020-07-16 12:50:00|7133.58|7133.58|7133.75|7133.75|7135.06|7135.06|7132.66|7132.66|0
1594904100000|2020-07-16 12:55:00|7133.14|7133.14|7136.28|7136.28|7137.35|7137.35|7133.14|7133.14|0
1594904400000|2020-07-16 13:00:00|7136.59|7136.59|7144.68|7144.68|7147.12|7147.12|7134.2|7134.2|0
1594904700000|2020-07-16 13:05:00|7144.75|7144.75|7139.54|7139.54|7147.25|7147.25|7139.19|7139.19|0
1594905000000|2020-07-16 13:10:00|7139.72|7139.72|7139.32|7139.32|7139.72|7139.72|7134.57|7134.57|0
1594905300000|2020-07-16 13:15:00|7139.62|7139.62|7146.83|7146.83|7148.84|7148.84|7137.88|7137.88|0
1594905600000|2020-07-16 13:20:00|7145.88|7145.88|7147.21|7147.21|7148.4|7148.4|7144.45|7144.45|0
1594905900000|2020-07-16 13:25:00|7147.05|7147.05|7150.06|7150.06|7150.06|7150.06|7143.49|7143.49|0
1594906200000|2020-07-16 13:30:00|7150.3|7150.3|7139.3|7139.3|7155.95|7155.95|7138.98|7138.98|0
1594906500000|2020-07-16 13:35:00|7139.12|7139.12|7143.24|7143.24|7143.76|7143.76|7136.14|7136.14|0
1594906800000|2020-07-16 13:40:00|7144.12|7144.12|7150.46|7150.46|7150.46|7150.46|7143.13|7143.13|0
1594907100000|2020-07-16 13:45:00|7150.86|7150.86|7158.03|7158.03|7158.03|7158.03|7148.1|7148.1|0
1594907400000|2020-07-16 13:50:00|7156.84|7156.84|7157.85|7157.85|7162.99|7162.99|7154.62|7154.62|0
1594907700000|2020-07-16 13:55:00|7157.66|7157.66|7154.25|7154.25|7160.4|7160.4|7153.85|7153.85|0
1594908000000|2020-07-16 14:00:00|7153.3|7153.3|7149.81|7149.81|7156.34|7156.34|7147.73|7147.73|0
1594908300000|2020-07-16 14:05:00|7148.86|7148.86|7139.07|7139.07|7148.86|7148.86|7135.9|7135.9|0
1594908600000|2020-07-16 14:10:00|7139.22|7139.22|7146.39|7146.39|7146.9|7146.9|7138.2|7138.2|0
1594908900000|2020-07-16 14:15:00|7146.09|7146.09|7137.8|7137.8|7146.09|7146.09|7136.85|7136.85|0
1594909200000|2020-07-16 14:20:00|7137.61|7137.61|7136.9|7136.9|7143.44|7143.44|7134.3|7134.3|0
1594909500000|2020-07-16 14:25:00|7136.65|7136.65|7140.05|7140.05|7141.78|7141.78|7129.88|7129.88|0
1594909800000|2020-07-16 14:30:00|7140.41|7140.41|7145.61|7145.61|7148.12|7148.12|7138.19|7138.19|0
1594910100000|2020-07-16 14:35:00|7145.72|7145.72|7142.99|7142.99|7146.17|7146.17|7142.99|7142.99|0
1594910400000|2020-07-16 14:40:00|7143.94|7143.94|7139.45|7139.45|7150.02|7150.02|7139.39|7139.39|0
1594910700000|2020-07-16 14:45:00|7139.37|7139.37|7137.41|7137.41|7140.43|7140.43|7135.14|7135.14|0
1594911000000|2020-07-16 14:50:00|7137.61|7137.61|7139.94|7139.94|7140.09|7140.09|7135.42|7135.42|0
1594911300000|2020-07-16 14:55:00|7139.69|7139.69|7128.93|7128.93|7139.89|7139.89|7128.93|7128.93|0
1594911600000|2020-07-16 15:00:00|7128.73|7128.73|7126.41|7126.41|7130.99|7130.99|7123.67|7123.67|0
1594911900000|2020-07-16 15:05:00|7126.56|7126.56|7120.04|7120.04|7129.02|7129.02|7117.73|7117.73|0
1594912200000|2020-07-16 15:10:00|7120.34|7120.34|7126.96|7126.96|7126.96|7126.96|7120|7120|0
1594912500000|2020-07-16 15:15:00|7127.2|7127.2|7122.46|7122.46|7127.46|7127.46|7118.32|7118.32|0
1594912800000|2020-07-16 15:20:00|7122.64|7122.64|7117.7|7117.7|7123.74|7123.74|7116.55|7116.55|0
1594913100000|2020-07-16 15:25:00|7117.85|7117.85|7115.69|7115.69|7123.3|7123.3|7114.97|7114.97|0
1594970100000|2020-07-17 07:15:00|7105.77|7105.77|7110.25|7110.25|7112.34|7112.34|7101.72|7101.72|0
1594970400000|2020-07-17 07:20:00|7110.09|7110.09|7112.63|7112.63|7117.1|7117.1|7109.72|7109.72|0
1594970700000|2020-07-17 07:25:00|7112.86|7112.86|7107.91|7107.91|7113.16|7113.16|7104.71|7104.71|0
1594971000000|2020-07-17 07:30:00|7108.86|7108.86|7094.94|7094.94|7108.86|7108.86|7094.94|7094.94|0
1594971300000|2020-07-17 07:35:00|7094.46|7094.46|7089.01|7089.01|7094.46|7094.46|7086.91|7086.91|0
1594971600000|2020-07-17 07:40:00|7088.9|7088.9|7088.67|7088.67|7091.2|7091.2|7084.02|7084.02|0
1594971900000|2020-07-17 07:45:00|7086.76|7086.76|7075.21|7075.21|7088.67|7088.67|7074.89|7074.89|0
1594972200000|2020-07-17 07:50:00|7074.26|7074.26|7067.34|7067.34|7074.26|7074.26|7063.61|7063.61|0
1594972500000|2020-07-17 07:55:00|7067.1|7067.1|7070.19|7070.19|7072.24|7072.24|7065.03|7065.03|0
1594972800000|2020-07-17 08:00:00|7069.71|7069.71|7065.19|7065.19|7069.71|7069.71|7059.5|7059.5|0
1594973100000|2020-07-17 08:05:00|7065.39|7065.39|7078|7078|7078|7078|7063.82|7063.82|0
1594973400000|2020-07-17 08:10:00|7077.76|7077.76|7075.7|7075.7|7080.47|7080.47|7074.49|7074.49|0
1594973700000|2020-07-17 08:15:00|7074.74|7074.74|7075.47|7075.47|7082.89|7082.89|7074.59|7074.59|0
1594974000000|2020-07-17 08:20:00|7076.08|7076.08|7075.47|7075.47|7078.42|7078.42|7074.24|7074.24|0
1594974300000|2020-07-17 08:25:00|7074.52|7074.52|7076.38|7076.38|7076.45|7076.45|7072.92|7072.92|0
1594974600000|2020-07-17 08:30:00|7077.33|7077.33|7080.18|7080.18|7080.18|7080.18|7073.25|7073.25|0
1594974900000|2020-07-17 08:35:00|7079.23|7079.23|7090.5|7090.5|7091.45|7091.45|7078.2|7078.2|0
1594975200000|2020-07-17 08:40:00|7090.34|7090.34|7086.54|7086.54|7092|7092|7086.54|7086.54|0
1594975500000|2020-07-17 08:45:00|7085.59|7085.59|7084.65|7084.65|7086.54|7086.54|7083.03|7083.03|0
1594975800000|2020-07-17 08:50:00|7084.5|7084.5|7085.35|7085.35|7086.22|7086.22|7081.71|7081.71|0
1594976100000|2020-07-17 08:55:00|7085.46|7085.46|7072.75|7072.75|7085.46|7085.46|7072.75|7072.75|0
1594976400000|2020-07-17 09:00:00|7071.8|7071.8|7063.54|7063.54|7071.8|7071.8|7059.6|7059.6|0
1594976700000|2020-07-17 09:05:00|7063.05|7063.05|7065.8|7065.8|7067.34|7067.34|7062.09|7062.09|0
1594977000000|2020-07-17 09:10:00|7066.01|7066.01|7066.42|7066.42|7066.42|7066.42|7065.81|7065.81|0
1594977300000|2020-07-17 09:15:00|7068.42|7068.42|7091.92|7091.92|7100.18|7100.18|7067.65|7067.65|0
1594977600000|2020-07-17 09:20:00|7092.08|7092.08|7096.76|7096.76|7097.14|7097.14|7090.96|7090.96|0
1594977900000|2020-07-17 09:25:00|7095.42|7095.42|7099.53|7099.53|7100.7|7100.7|7092.15|7092.15|0
1594978200000|2020-07-17 09:30:00|7099.22|7099.22|7095.43|7095.43|7099.22|7099.22|7094.65|7094.65|0
1594978500000|2020-07-17 09:35:00|7095.67|7095.67|7107.48|7107.48|7108.54|7108.54|7095.67|7095.67|0
1594978800000|2020-07-17 09:40:00|7108.43|7108.43|7108.53|7108.53|7111.58|7111.58|7104.13|7104.13|0
1594979100000|2020-07-17 09:45:00|7108.45|7108.45|7115.99|7115.99|7120.85|7120.85|7107.04|7107.04|0
1594979400000|2020-07-17 09:50:00|7115.53|7115.53|7110.02|7110.02|7115.53|7115.53|7108.36|7108.36|0
1594979700000|2020-07-17 09:55:00|7109.82|7109.82|7111.02|7111.02|7111.21|7111.21|7105.66|7105.66|0
1594980000000|2020-07-17 10:00:00|7110.66|7110.66|7111.11|7111.11|7114.39|7114.39|7110.66|7110.66|0
1594980300000|2020-07-17 10:05:00|7111.34|7111.34|7118.28|7118.28|7118.28|7118.28|7110.25|7110.25|0
1594980600000|2020-07-17 10:10:00|7118.52|7118.52|7119.16|7119.16|7122.45|7122.45|7118.47|7118.47|0
1594980900000|2020-07-17 10:15:00|7119.08|7119.08|7119.98|7119.98|7121.45|7121.45|7118.3|7118.3|0
1594981200000|2020-07-17 10:20:00|7120.13|7120.13|7127.23|7127.23|7127.23|7127.23|7119.98|7119.98|0
1594981500000|2020-07-17 10:25:00|7127.07|7127.07|7133.35|7133.35|7133.35|7133.35|7127.07|7127.07|0
1594981800000|2020-07-17 10:30:00|7133.74|7133.74|7133.22|7133.22|7134.3|7134.3|7132.25|7132.25|0
1594982100000|2020-07-17 10:35:00|7133.04|7133.04|7128.88|7128.88|7135.99|7135.99|7128.88|7128.88|0
1594982400000|2020-07-17 10:40:00|7128.96|7128.96|7135.73|7135.73|7136.13|7136.13|7128.96|7128.96|0
1594982700000|2020-07-17 10:45:00|7135.63|7135.63|7132.3|7132.3|7135.73|7135.73|7132.3|7132.3|0
1594983000000|2020-07-17 10:50:00|7132.54|7132.54|7129.54|7129.54|7132.54|7132.54|7129.24|7129.24|0
1594983300000|2020-07-17 10:55:00|7129.39|7129.39|7130.23|7130.23|7131.37|7131.37|7126.06|7126.06|0
1594983600000|2020-07-17 11:00:00|7130.38|7130.38|7125.6|7125.6|7133.39|7133.39|7125.53|7125.53|0
1594983900000|2020-07-17 11:05:00|7125.45|7125.45|7130.32|7130.32|7130.32|7130.32|7124.72|7124.72|0
1594984200000|2020-07-17 11:10:00|7130.02|7130.02|7128.02|7128.02|7130.02|7130.02|7127.5|7127.5|0
1594984500000|2020-07-17 11:15:00|7127.78|7127.78|7126.56|7126.56|7128.51|7128.51|7126.37|7126.37|0
1594984800000|2020-07-17 11:20:00|7126.41|7126.41|7126.8|7126.8|7128.42|7128.42|7124.01|7124.01|0
1594985100000|2020-07-17 11:25:00|7127.05|7127.05|7131.09|7131.09|7131.48|7131.48|7126.99|7126.99|0
1594985400000|2020-07-17 11:30:00|7131.02|7131.02|7131.38|7131.38|7131.72|7131.72|7129.63|7129.63|0
1594985700000|2020-07-17 11:35:00|7131.92|7131.92|7134.46|7134.46|7135.69|7135.69|7131.92|7131.92|0
1594986000000|2020-07-17 11:40:00|7134.22|7134.22|7130.89|7130.89|7134.22|7134.22|7130.57|7130.57|0
1594986300000|2020-07-17 11:45:00|7130.81|7130.81|7129.2|7129.2|7130.81|7130.81|7125.76|7125.76|0
1594986600000|2020-07-17 11:50:00|7130.15|7130.15|7133.14|7133.14|7135.58|7135.58|7130.15|7130.15|0
1594986900000|2020-07-17 11:55:00|7133.44|7133.44|7127.42|7127.42|7133.61|7133.61|7126.95|7126.95|0
1594987200000|2020-07-17 12:00:00|7127.24|7127.24|7136.33|7136.33|7138.07|7138.07|7127.24|7127.24|0
1594987500000|2020-07-17 12:05:00|7136.15|7136.15|7132.78|7132.78|7136.15|7136.15|7132.74|7132.74|0
1594987800000|2020-07-17 12:10:00|7133.01|7133.01|7136.68|7136.68|7137.94|7137.94|7132.86|7132.86|0
1594988100000|2020-07-17 12:15:00|7136.52|7136.52|7136.38|7136.38|7136.52|7136.52|7132.91|7132.91|0
1594988400000|2020-07-17 12:20:00|7135.42|7135.42|7136.65|7136.65|7137.94|7137.94|7135.18|7135.18|0
1594988700000|2020-07-17 12:25:00|7137.01|7137.01|7143.52|7143.52|7144.88|7144.88|7136.7|7136.7|0
1594989000000|2020-07-17 12:30:00|7144.47|7144.47|7141.48|7141.48|7146.55|7146.55|7139.71|7139.71|0
1594989300000|2020-07-17 12:35:00|7141.4|7141.4|7140.37|7140.37|7142.87|7142.87|7139.97|7139.97|0
1594989600000|2020-07-17 12:40:00|7140.9|7140.9|7137.16|7137.16|7144.92|7144.92|7137.16|7137.16|0
1594989900000|2020-07-17 12:45:00|7137.08|7137.08|7121.25|7121.25|7137.27|7137.27|7121.07|7121.07|0
1594990200000|2020-07-17 12:50:00|7122.2|7122.2|7115.61|7115.61|7122.2|7122.2|7115.56|7115.56|0
1594990500000|2020-07-17 12:55:00|7115.13|7115.13|7111.99|7111.99|7115.36|7115.36|7110.63|7110.63|0
1594990800000|2020-07-17 13:00:00|7111.84|7111.84|7111.81|7111.81|7112.22|7112.22|7109.47|7109.47|0
1594991100000|2020-07-17 13:05:00|7110.86|7110.86|7109.89|7109.89|7110.86|7110.86|7104.35|7104.35|0
1594991400000|2020-07-17 13:10:00|7110.35|7110.35|7114.93|7114.93|7115.01|7115.01|7110.35|7110.35|0
1594991700000|2020-07-17 13:15:00|7115.46|7115.46|7113.06|7113.06|7116.47|7116.47|7113.06|7113.06|0
1594992000000|2020-07-17 13:20:00|7113.3|7113.3|7110.64|7110.64|7114.02|7114.02|7109.64|7109.64|0
1594992300000|2020-07-17 13:25:00|7109.69|7109.69|7111.22|7111.22|7113.96|7113.96|7108.39|7108.39|0
1594992600000|2020-07-17 13:30:00|7111.38|7111.38|7115.16|7115.16|7118.16|7118.16|7110.76|7110.76|0
1594992900000|2020-07-17 13:35:00|7115.33|7115.33|7113.33|7113.33|7116.4|7116.4|7110.2|7110.2|0
1594993200000|2020-07-17 13:40:00|7113.17|7113.17|7112.09|7112.09|7115.59|7115.59|7108.89|7108.89|0
1594993500000|2020-07-17 13:45:00|7112.01|7112.01|7109.59|7109.59|7114.86|7114.86|7105.64|7105.64|0
1594993800000|2020-07-17 13:50:00|7109.74|7109.74|7108.38|7108.38|7112.37|7112.37|7106.24|7106.24|0
1594994100000|2020-07-17 13:55:00|7108.23|7108.23|7105.04|7105.04|7108.38|7108.38|7101.65|7101.65|0
1594994400000|2020-07-17 14:00:00|7103.29|7103.29|7104.36|7104.36|7108.99|7108.99|7097.7|7097.7|0
1594994700000|2020-07-17 14:05:00|7104.28|7104.28|7093.66|7093.66|7105.06|7105.06|7092|7092|0
1594995000000|2020-07-17 14:10:00|7093.97|7093.97|7100.36|7100.36|7101.07|7101.07|7093.97|7093.97|0
1594995300000|2020-07-17 14:15:00|7100.12|7100.12|7104.42|7104.42|7110.04|7110.04|7100.12|7100.12|0
1594995600000|2020-07-17 14:20:00|7104.11|7104.11|7092.01|7092.01|7106.39|7106.39|7091.86|7091.86|0
1594995900000|2020-07-17 14:25:00|7092.5|7092.5|7086.3|7086.3|7093.02|7093.02|7086.15|7086.15|0
1594996200000|2020-07-17 14:30:00|7086.45|7086.45|7081.81|7081.81|7087.63|7087.63|7078.59|7078.59|0
1594996500000|2020-07-17 14:35:00|7081.57|7081.57|7090.1|7090.1|7091.05|7091.05|7081.42|7081.42|0
1594996800000|2020-07-17 14:40:00|7089.85|7089.85|7078.82|7078.82|7090.09|7090.09|7078.63|7078.63|0
1594997100000|2020-07-17 14:45:00|7078.74|7078.74|7077.06|7077.06|7080.61|7080.61|7075.08|7075.08|0
1594997400000|2020-07-17 14:50:00|7077.28|7077.28|7079.41|7079.41|7080.52|7080.52|7075.28|7075.28|0
1594997700000|2020-07-17 14:55:00|7080.36|7080.36|7084.63|7084.63|7086.23|7086.23|7077.93|7077.93|0
1594998000000|2020-07-17 15:00:00|7084.33|7084.33|7095.04|7095.04|7095.2|7095.2|7084.33|7084.33|0
1594998300000|2020-07-17 15:05:00|7094.89|7094.89|7098.27|7098.27|7099.22|7099.22|7092.46|7092.46|0
1594998600000|2020-07-17 15:10:00|7099.04|7099.04|7100.52|7100.52|7104.08|7104.08|7098.3|7098.3|0
1594998900000|2020-07-17 15:15:00|7100.41|7100.41|7097.3|7097.3|7103.94|7103.94|7096.83|7096.83|0
1594999200000|2020-07-17 15:20:00|7097.2|7097.2|7097.98|7097.98|7101.03|7101.03|7096.79|7096.79|0
1594999500000|2020-07-17 15:25:00|7097.73|7097.73|7098.96|7098.96|7103.65|7103.65|7091.41|7091.41|0
1595229300000|2020-07-20 07:15:00|7041.57|7041.57|7039.29|7039.29|7045.72|7045.72|7037.16|7037.16|0
1595229600000|2020-07-20 07:20:00|7039.75|7039.75|7027.48|7027.48|7041.74|7041.74|7025.34|7025.34|0
1595229900000|2020-07-20 07:25:00|7027.79|7027.79|7038.33|7038.33|7040.88|7040.88|7026.13|7026.13|0
1595230200000|2020-07-20 07:30:00|7038.79|7038.79|7035.23|7035.23|7039.51|7039.51|7031.9|7031.9|0
1595230500000|2020-07-20 07:35:00|7035.46|7035.46|7041.23|7041.23|7043.48|7043.48|7034.53|7034.53|0
1595230800000|2020-07-20 07:40:00|7040.92|7040.92|7049.48|7049.48|7054.48|7054.48|7039.99|7039.99|0
1595231100000|2020-07-20 07:45:00|7050.43|7050.43|7045.91|7045.91|7051.7|7051.7|7043.35|7043.35|0
1595231400000|2020-07-20 07:50:00|7046.06|7046.06|7049.15|7049.15|7051.01|7051.01|7044.19|7044.19|0
1595231700000|2020-07-20 07:55:00|7049.08|7049.08|7045.66|7045.66|7050.53|7050.53|7044.55|7044.55|0
1595232000000|2020-07-20 08:00:00|7045.76|7045.76|7039.03|7039.03|7046.46|7046.46|7038.57|7038.57|0
1595232300000|2020-07-20 08:05:00|7038.88|7038.88|7027.32|7027.32|7041.08|7041.08|7027.32|7027.32|0
1595232600000|2020-07-20 08:10:00|7027.51|7027.51|7023.27|7023.27|7027.51|7027.51|7019.23|7019.23|0
1595232900000|2020-07-20 08:15:00|7023.63|7023.63|7032.94|7032.94|7033.31|7033.31|7023.23|7023.23|0
1595233200000|2020-07-20 08:20:00|7033.55|7033.55|7033.13|7033.13|7034.04|7034.04|7029.52|7029.52|0
1595233500000|2020-07-20 08:25:00|7031.23|7031.23|7024.68|7024.68|7031.23|7031.23|7024.68|7024.68|0
1595233800000|2020-07-20 08:30:00|7022.79|7022.79|7028.55|7028.55|7028.55|7028.55|7019.69|7019.69|0
1595234100000|2020-07-20 08:35:00|7028.66|7028.66|7040.64|7040.64|7040.64|7040.64|7026.55|7026.55|0
1595234400000|2020-07-20 08:40:00|7040.44|7040.44|7060.5|7060.5|7061.65|7061.65|7040.44|7040.44|0
1595234700000|2020-07-20 08:45:00|7060.66|7060.66|7067.1|7067.1|7071.49|7071.49|7060.48|7060.48|0
1595235000000|2020-07-20 08:50:00|7067.29|7067.29|7066.84|7066.84|7071.72|7071.72|7064.91|7064.91|0
1595235300000|2020-07-20 08:55:00|7066.53|7066.53|7072.18|7072.18|7073.13|7073.13|7065.42|7065.42|0
1595235600000|2020-07-20 09:00:00|7072.07|7072.07|7081.67|7081.67|7087.61|7087.61|7072.07|7072.07|0
1595235900000|2020-07-20 09:05:00|7081.83|7081.83|7086.21|7086.21|7086.21|7086.21|7079.53|7079.53|0
1595236200000|2020-07-20 09:10:00|7088.1|7088.1|7097.66|7097.66|7097.66|7097.66|7088.1|7088.1|0
1595236500000|2020-07-20 09:15:00|7097.27|7097.27|7087.37|7087.37|7097.74|7097.74|7087.37|7087.37|0
1595236800000|2020-07-20 09:20:00|7087.22|7087.22|7088.74|7088.74|7090.11|7090.11|7087.22|7087.22|0
1595237100000|2020-07-20 09:25:00|7087.64|7087.64|7085.37|7085.37|7088.19|7088.19|7077.02|7077.02|0
1595237400000|2020-07-20 09:30:00|7085.44|7085.44|7083.76|7083.76|7087.68|7087.68|7082.79|7082.79|0
1595237700000|2020-07-20 09:35:00|7084.71|7084.71|7085.95|7085.95|7085.95|7085.95|7082.14|7082.14|0
1595238000000|2020-07-20 09:40:00|7085.8|7085.8|7089.79|7089.79|7091.86|7091.86|7085.31|7085.31|0
1595238300000|2020-07-20 09:45:00|7088.84|7088.84|7084.6|7084.6|7088.84|7088.84|7079.95|7079.95|0
1595238600000|2020-07-20 09:50:00|7085.4|7085.4|7091.57|7091.57|7091.96|7091.96|7081.42|7081.42|0
1595238900000|2020-07-20 09:55:00|7090.38|7090.38|7079.91|7079.91|7090.38|7090.38|7078.96|7078.96|0
1595239200000|2020-07-20 10:00:00|7078.52|7078.52|7078.46|7078.46|7080.92|7080.92|7078.27|7078.27|0
1595239500000|2020-07-20 10:05:00|7077.36|7077.36|7066.53|7066.53|7077.36|7077.36|7065.53|7065.53|0
1595239800000|2020-07-20 10:10:00|7066.33|7066.33|7070.08|7070.08|7070.4|7070.4|7066.33|7066.33|0
1595240100000|2020-07-20 10:15:00|7069.92|7069.92|7057.56|7057.56|7069.92|7069.92|7057.56|7057.56|0
1595240400000|2020-07-20 10:20:00|7057.37|7057.37|7056.55|7056.55|7058.53|7058.53|7055.39|7055.39|0
1595240700000|2020-07-20 10:25:00|7056.7|7056.7|7046.97|7046.97|7057.86|7057.86|7046.82|7046.82|0
1595241000000|2020-07-20 10:30:00|7045.07|7045.07|7042.83|7042.83|7046.7|7046.7|7040.67|7040.67|0
1595241300000|2020-07-20 10:35:00|7043.78|7043.78|7038.93|7038.93|7043.94|7043.94|7037.87|7037.87|0
1595241600000|2020-07-20 10:40:00|7039.88|7039.88|7037.42|7037.42|7039.88|7039.88|7034.57|7034.57|0
1595241900000|2020-07-20 10:45:00|7037.57|7037.57|7037.85|7037.85|7039.92|7039.92|7037.42|7037.42|0
1595242200000|2020-07-20 10:50:00|7037.69|7037.69|7030.99|7030.99|7037.85|7037.85|7030.89|7030.89|0
1595242500000|2020-07-20 10:55:00|7030.04|7030.04|7029.91|7029.91|7030.75|7030.75|7028.57|7028.57|0
1595242800000|2020-07-20 11:00:00|7027.06|7027.06|7036.22|7036.22|7036.22|7036.22|7026.17|7026.17|0
1595243100000|2020-07-20 11:05:00|7036.52|7036.52|7039.07|7039.07|7039.35|7039.35|7036.52|7036.52|0
1595243400000|2020-07-20 11:10:00|7038.72|7038.72|7029.19|7029.19|7038.72|7038.72|7028.99|7028.99|0
1595243700000|2020-07-20 11:15:00|7028.24|7028.24|7027.96|7027.96|7028.44|7028.44|7023.66|7023.66|0
1595244000000|2020-07-20 11:20:00|7028.11|7028.11|7039.82|7039.82|7040.77|7040.77|7028.11|7028.11|0
1595244300000|2020-07-20 11:25:00|7040.77|7040.77|7034.67|7034.67|7043.1|7043.1|7033.57|7033.57|0
1595244600000|2020-07-20 11:30:00|7033.72|7033.72|7033.25|7033.25|7034.48|7034.48|7031.5|7031.5|0
1595244900000|2020-07-20 11:35:00|7033.32|7033.32|7035.41|7035.41|7038.81|7038.81|7033.32|7033.32|0
1595245200000|2020-07-20 11:40:00|7035.57|7035.57|7038.46|7038.46|7038.46|7038.46|7035.57|7035.57|0
1595245500000|2020-07-20 11:45:00|7038.3|7038.3|7042.01|7042.01|7042.07|7042.07|7037.3|7037.3|0
1595245800000|2020-07-20 11:50:00|7042.26|7042.26|7043.45|7043.45|7045.59|7045.59|7041.03|7041.03|0
1595246100000|2020-07-20 11:55:00|7043.76|7043.76|7037.45|7037.45|7043.76|7043.76|7037.45|7037.45|0
1595246400000|2020-07-20 12:00:00|7036.5|7036.5|7035.07|7035.07|7037.14|7037.14|7034.92|7034.92|0
1595246700000|2020-07-20 12:05:00|7034.88|7034.88|7041.03|7041.03|7043.63|7043.63|7034.88|7034.88|0
1595247000000|2020-07-20 12:10:00|7041.18|7041.18|7039.86|7039.86|7042.45|7042.45|7038.27|7038.27|0
1595247300000|2020-07-20 12:15:00|7039.71|7039.71|7045.43|7045.43|7047.06|7047.06|7039.16|7039.16|0
1595247600000|2020-07-20 12:20:00|7045.12|7045.12|7034.79|7034.79|7045.12|7045.12|7034.79|7034.79|0
1595247900000|2020-07-20 12:25:00|7034.99|7034.99|7026.48|7026.48|7035.39|7035.39|7026.13|7026.13|0
1595248200000|2020-07-20 12:30:00|7026.88|7026.88|7022.39|7022.39|7027.31|7027.31|7021.72|7021.72|0
1595248500000|2020-07-20 12:35:00|7022.23|7022.23|7014.71|7014.71|7022.67|7022.67|7014.64|7014.64|0
1595248800000|2020-07-20 12:40:00|7016.61|7016.61|7017.33|7017.33|7023.53|7023.53|7015.66|7015.66|0
1595249100000|2020-07-20 12:45:00|7017|7017|7027.58|7027.58|7027.58|7027.58|7016.79|7016.79|0
1595249400000|2020-07-20 12:50:00|7027.83|7027.83|7028.8|7028.8|7035.45|7035.45|7027.09|7027.09|0
1595249700000|2020-07-20 12:55:00|7028.5|7028.5|7034.6|7034.6|7035.36|7035.36|7028.5|7028.5|0
1595250000000|2020-07-20 13:00:00|7034.14|7034.14|7029.53|7029.53|7035.57|7035.57|7025.39|7025.39|0
1595250300000|2020-07-20 13:05:00|7029.61|7029.61|7033.36|7033.36|7033.59|7033.59|7029.43|7029.43|0
1595250600000|2020-07-20 13:10:00|7033.25|7033.25|7028.36|7028.36|7033.25|7033.25|7027.79|7027.79|0
1595250900000|2020-07-20 13:15:00|7028.67|7028.67|7028.69|7028.69|7028.84|7028.84|7023.8|7023.8|0
1595251200000|2020-07-20 13:20:00|7028.45|7028.45|7035.21|7035.21|7035.21|7035.21|7027.48|7027.48|0
1595251500000|2020-07-20 13:25:00|7036.16|7036.16|7036.67|7036.67|7041.23|7041.23|7036.13|7036.13|0
1595251800000|2020-07-20 13:30:00|7036.6|7036.6|7043.37|7043.37|7044.98|7044.98|7026.34|7026.34|0
1595252100000|2020-07-20 13:35:00|7043.61|7043.61|7039|7039|7044.77|7044.77|7027.92|7027.92|0
1595252400000|2020-07-20 13:40:00|7039.23|7039.23|7035.2|7035.2|7043.77|7043.77|7035.2|7035.2|0
1595252700000|2020-07-20 13:45:00|7035.05|7035.05|7044.97|7044.97|7050.63|7050.63|7029.47|7029.47|0
1595253000000|2020-07-20 13:50:00|7044.36|7044.36|7042.85|7042.85|7046.52|7046.52|7039.01|7039.01|0
1595253300000|2020-07-20 13:55:00|7042.7|7042.7|7037.11|7037.11|7043.33|7043.33|7035.21|7035.21|0
1595253600000|2020-07-20 14:00:00|7036.71|7036.71|7044.03|7044.03|7045.62|7045.62|7035|7035|0
1595253900000|2020-07-20 14:05:00|7044.98|7044.98|7043.87|7043.87|7049.42|7049.42|7040.27|7040.27|0
1595254200000|2020-07-20 14:10:00|7043.47|7043.47|7036.71|7036.71|7044.24|7044.24|7034.93|7034.93|0
1595254500000|2020-07-20 14:15:00|7036.52|7036.52|7045.97|7045.97|7046.02|7046.02|7033.82|7033.82|0
1595254800000|2020-07-20 14:20:00|7046.32|7046.32|7058.98|7058.98|7058.98|7058.98|7045.3|7045.3|0
1595255100000|2020-07-20 14:25:00|7058.03|7058.03|7048.91|7048.91|7058.03|7058.03|7048.91|7048.91|0
1595255400000|2020-07-20 14:30:00|7049.08|7049.08|7047.06|7047.06|7052.12|7052.12|7046.52|7046.52|0
1595255700000|2020-07-20 14:35:00|7047.3|7047.3|7051.97|7051.97|7054.68|7054.68|7047.3|7047.3|0
1595256000000|2020-07-20 14:40:00|7051.82|7051.82|7049.33|7049.33|7055.2|7055.2|7046.65|7046.65|0
1595256300000|2020-07-20 14:45:00|7049.18|7049.18|7043.37|7043.37|7049.6|7049.6|7042.06|7042.06|0
1595256600000|2020-07-20 14:50:00|7043.07|7043.07|7039.61|7039.61|7046.47|7046.47|7039.61|7039.61|0
1595256900000|2020-07-20 14:55:00|7039.8|7039.8|7039.37|7039.37|7045.54|7045.54|7038.82|7038.82|0
1595257200000|2020-07-20 15:00:00|7039.55|7039.55|7046.74|7046.74|7046.97|7046.97|7039.12|7039.12|0
1595257500000|2020-07-20 15:05:00|7046.82|7046.82|7046.89|7046.89|7052.4|7052.4|7046.8|7046.8|0
1595257800000|2020-07-20 15:10:00|7047.04|7047.04|7049.44|7049.44|7052.46|7052.46|7046.73|7046.73|0
1595258100000|2020-07-20 15:15:00|7049.64|7049.64|7052.65|7052.65|7055.9|7055.9|7046.13|7046.13|0
1595258400000|2020-07-20 15:20:00|7052.89|7052.89|7046.14|7046.14|7056.74|7056.74|7043.89|7043.89|0
1595258700000|2020-07-20 15:25:00|7046.31|7046.31|7048.27|7048.27|7053.11|7053.11|7045.19|7045.19|0
1595315700000|2020-07-21 07:15:00|7080.24|7080.24|7067.32|7067.32|7083.76|7083.76|7062.63|7062.63|0
1595316000000|2020-07-21 07:20:00|7068.53|7068.53|7058.28|7058.28|7074.7|7074.7|7058.28|7058.28|0
1595316300000|2020-07-21 07:25:00|7057.36|7057.36|7054.05|7054.05|7060.93|7060.93|7052.47|7052.47|0
1595316600000|2020-07-21 07:30:00|7055|7055|7063.65|7063.65|7064.39|7064.39|7054.16|7054.16|0
1595316900000|2020-07-21 07:35:00|7063.49|7063.49|7067.84|7067.84|7071.43|7071.43|7061.96|7061.96|0
1595317200000|2020-07-21 07:40:00|7067.59|7067.59|7046.04|7046.04|7069.26|7069.26|7046.04|7046.04|0
1595317500000|2020-07-21 07:45:00|7044.48|7044.48|7060.24|7060.24|7068.78|7068.78|7044.48|7044.48|0
1595317800000|2020-07-21 07:50:00|7060.48|7060.48|7055.56|7055.56|7065.05|7065.05|7051.13|7051.13|0
1595318100000|2020-07-21 07:55:00|7056.51|7056.51|7069.49|7069.49|7069.49|7069.49|7056.51|7056.51|0
1595318400000|2020-07-21 08:00:00|7068.88|7068.88|7057.97|7057.97|7068.88|7068.88|7052.31|7052.31|0
1595318700000|2020-07-21 08:05:00|7059.22|7059.22|7073.54|7073.54|7073.61|7073.61|7058.56|7058.56|0
1595319000000|2020-07-21 08:10:00|7073.85|7073.85|7082.36|7082.36|7082.84|7082.84|7073.77|7073.77|0
1595319300000|2020-07-21 08:15:00|7082.43|7082.43|7079.81|7079.81|7084.9|7084.9|7078.46|7078.46|0
1595319600000|2020-07-21 08:20:00|7080.05|7080.05|7091.17|7091.17|7091.47|7091.47|7080.05|7080.05|0
1595319900000|2020-07-21 08:25:00|7090.71|7090.71|7091.01|7091.01|7096.36|7096.36|7090.71|7090.71|0
1595320200000|2020-07-21 08:30:00|7091.09|7091.09|7089.92|7089.92|7091.9|7091.9|7085.92|7085.92|0
1595320500000|2020-07-21 08:35:00|7089.77|7089.77|7094.48|7094.48|7096.14|7096.14|7089.77|7089.77|0
1595320800000|2020-07-21 08:40:00|7094.18|7094.18|7096.28|7096.28|7097.61|7097.61|7093.18|7093.18|0
1595321100000|2020-07-21 08:45:00|7096.47|7096.47|7103.52|7103.52|7103.52|7103.52|7093.68|7093.68|0
1595321400000|2020-07-21 08:50:00|7103.67|7103.67|7100.35|7100.35|7105.57|7105.57|7096.96|7096.96|0
1595321700000|2020-07-21 08:55:00|7100.81|7100.81|7090.18|7090.18|7101.05|7101.05|7090.18|7090.18|0
1595322000000|2020-07-21 09:00:00|7089.8|7089.8|7093.44|7093.44|7093.89|7093.89|7088.08|7088.08|0
1595322300000|2020-07-21 09:05:00|7093.6|7093.6|7093.32|7093.32|7093.9|7093.9|7090.12|7090.12|0
1595322600000|2020-07-21 09:10:00|7093.47|7093.47|7086.97|7086.97|7096.12|7096.12|7086.45|7086.45|0
1595322900000|2020-07-21 09:15:00|7087.12|7087.12|7084.35|7084.35|7088.55|7088.55|7082.11|7082.11|0
1595323200000|2020-07-21 09:20:00|7084.54|7084.54|7087.56|7087.56|7090.04|7090.04|7084.2|7084.2|0
1595323500000|2020-07-21 09:25:00|7086.61|7086.61|7097.16|7097.16|7097.16|7097.16|7085.86|7085.86|0
1595323800000|2020-07-21 09:30:00|7097.56|7097.56|7098.06|7098.06|7098.4|7098.4|7092.59|7092.59|0
1595324100000|2020-07-21 09:35:00|7098.28|7098.28|7101.48|7101.48|7101.98|7101.98|7094.78|7094.78|0
1595324400000|2020-07-21 09:40:00|7101.41|7101.41|7103.24|7103.24|7104.35|7104.35|7100.06|7100.06|0
1595324700000|2020-07-21 09:45:00|7104.19|7104.19|7102.77|7102.77|7106.81|7106.81|7100.55|7100.55|0
1595325000000|2020-07-21 09:50:00|7102.87|7102.87|7093.9|7093.9|7103.68|7103.68|7093.75|7093.75|0
1595325300000|2020-07-21 09:55:00|7093.55|7093.55|7082.74|7082.74|7093.92|7093.92|7080.55|7080.55|0
1595325600000|2020-07-21 10:00:00|7083.23|7083.23|7082.94|7082.94|7085.64|7085.64|7082.64|7082.64|0
1595325900000|2020-07-21 10:05:00|7083.12|7083.12|7086.08|7086.08|7086.23|7086.23|7082.7|7082.7|0
1595326200000|2020-07-21 10:10:00|7086.23|7086.23|7088.73|7088.73|7092.48|7092.48|7086.23|7086.23|0
1595326500000|2020-07-21 10:15:00|7088.88|7088.88|7086.27|7086.27|7089.35|7089.35|7085.15|7085.15|0
1595326800000|2020-07-21 10:20:00|7085.72|7085.72|7084.76|7084.76|7087.87|7087.87|7083.06|7083.06|0
1595327100000|2020-07-21 10:25:00|7085.25|7085.25|7085.95|7085.95|7088.53|7088.53|7084.73|7084.73|0
1595327400000|2020-07-21 10:30:00|7085.71|7085.71|7088.18|7088.18|7088.36|7088.36|7085.22|7085.22|0
1595327700000|2020-07-21 10:35:00|7089.36|7089.36|7089.31|7089.31|7091.48|7091.48|7087.52|7087.52|0
1595328000000|2020-07-21 10:40:00|7089.16|7089.16|7089.84|7089.84|7089.84|7089.84|7087.65|7087.65|0
1595328300000|2020-07-21 10:45:00|7089.92|7089.92|7096.55|7096.55|7096.55|7096.55|7088.88|7088.88|0
1595328600000|2020-07-21 10:50:00|7096.69|7096.69|7093.76|7093.76|7099.36|7099.36|7092.44|7092.44|0
1595328900000|2020-07-21 10:55:00|7093.83|7093.83|7088|7088|7094.78|7094.78|7087.9|7087.9|0
1595329200000|2020-07-21 11:00:00|7087.57|7087.57|7084.91|7084.91|7090.8|7090.8|7083.05|7083.05|0
1595329500000|2020-07-21 11:05:00|7084.75|7084.75|7086.82|7086.82|7088.63|7088.63|7084.45|7084.45|0
1595329800000|2020-07-21 11:10:00|7087.22|7087.22|7095.93|7095.93|7096.88|7096.88|7087.22|7087.22|0
1595330100000|2020-07-21 11:15:00|7096.09|7096.09|7095.14|7095.14|7097.37|7097.37|7091.58|7091.58|0
1595330400000|2020-07-21 11:20:00|7095.24|7095.24|7097.05|7097.05|7097.62|7097.62|7094.28|7094.28|0
1595330700000|2020-07-21 11:25:00|7096.98|7096.98|7102.84|7102.84|7102.99|7102.99|7096.67|7096.67|0
1595331000000|2020-07-21 11:30:00|7103.14|7103.14|7102.07|7102.07|7105.54|7105.54|7101.89|7101.89|0
1595331300000|2020-07-21 11:35:00|7103.97|7103.97|7100.69|7100.69|7106.11|7106.11|7100.69|7100.69|0
1595331600000|2020-07-21 11:40:00|7100.98|7100.98|7092.82|7092.82|7100.98|7100.98|7092.67|7092.67|0
1595331900000|2020-07-21 11:45:00|7092.9|7092.9|7101.38|7101.38|7103.74|7103.74|7091.3|7091.3|0
1595332200000|2020-07-21 11:50:00|7101.53|7101.53|7107.73|7107.73|7107.89|7107.89|7100.43|7100.43|0
1595332500000|2020-07-21 11:55:00|7107.55|7107.55|7118.89|7118.89|7118.89|7118.89|7106.6|7106.6|0
1595332800000|2020-07-21 12:00:00|7119.09|7119.09|7115.4|7115.4|7121.09|7121.09|7112.84|7112.84|0
1595333100000|2020-07-21 12:05:00|7115.55|7115.55|7108.57|7108.57|7116.81|7116.81|7106.09|7106.09|0
1595333400000|2020-07-21 12:10:00|7109.03|7109.03|7111.24|7111.24|7114.62|7114.62|7108.57|7108.57|0
1595333700000|2020-07-21 12:15:00|7111.44|7111.44|7110.15|7110.15|7111.48|7111.48|7104.63|7104.63|0
1595334000000|2020-07-21 12:20:00|7110.75|7110.75|7108.7|7108.7|7111.26|7111.26|7105.87|7105.87|0
1595334300000|2020-07-21 12:25:00|7108.34|7108.34|7095.81|7095.81|7109.75|7109.75|7095.31|7095.31|0
1595334600000|2020-07-21 12:30:00|7096.76|7096.76|7096.1|7096.1|7096.76|7096.76|7085.75|7085.75|0
1595334900000|2020-07-21 12:35:00|7097.05|7097.05|7094.42|7094.42|7102.26|7102.26|7094.42|7094.42|0
1595335200000|2020-07-21 12:40:00|7094.66|7094.66|7094.82|7094.82|7098.58|7098.58|7093.67|7093.67|0
1595335500000|2020-07-21 12:45:00|7095.02|7095.02|7087.5|7087.5|7095.4|7095.4|7083.2|7083.2|0
1595335800000|2020-07-21 12:50:00|7088.72|7088.72|7077.65|7077.65|7088.72|7088.72|7077.45|7077.45|0
1595336100000|2020-07-21 12:55:00|7077.47|7077.47|7071.42|7071.42|7077.61|7077.61|7071.42|7071.42|0
1595336400000|2020-07-21 13:00:00|7070.47|7070.47|7080.19|7080.19|7081.61|7081.61|7069.09|7069.09|0
1595336700000|2020-07-21 13:05:00|7080.03|7080.03|7081.19|7081.19|7082.76|7082.76|7074.85|7074.85|0
1595337000000|2020-07-21 13:10:00|7081.3|7081.3|7077|7077|7081.37|7081.37|7072.72|7072.72|0
1595337300000|2020-07-21 13:15:00|7078.9|7078.9|7078.96|7078.96|7080.97|7080.97|7077.98|7077.98|0
1595337600000|2020-07-21 13:20:00|7078.81|7078.81|7082.04|7082.04|7082.58|7082.58|7077.45|7077.45|0
1595337900000|2020-07-21 13:25:00|7081.09|7081.09|7075.4|7075.4|7081.09|7081.09|7072.48|7072.48|0
1595338200000|2020-07-21 13:30:00|7075.16|7075.16|7074.82|7074.82|7077.24|7077.24|7070.75|7070.75|0
1595338500000|2020-07-21 13:35:00|7074.58|7074.58|7075.82|7075.82|7080.56|7080.56|7072.17|7072.17|0
1595338800000|2020-07-21 13:40:00|7075.43|7075.43|7081.16|7081.16|7085.73|7085.73|7075.42|7075.42|0
1595339100000|2020-07-21 13:45:00|7080.81|7080.81|7088.02|7088.02|7089.21|7089.21|7078.57|7078.57|0
1595339400000|2020-07-21 13:50:00|7088.98|7088.98|7092.27|7092.27|7092.27|7092.27|7083.93|7083.93|0
1595339700000|2020-07-21 13:55:00|7092.42|7092.42|7085.4|7085.4|7095.91|7095.91|7083.96|7083.96|0
1595340000000|2020-07-21 14:00:00|7086.35|7086.35|7085.41|7085.41|7086.43|7086.43|7080.31|7080.31|0
1595340300000|2020-07-21 14:05:00|7084.46|7084.46|7077.01|7077.01|7084.46|7084.46|7076.14|7076.14|0
1595340600000|2020-07-21 14:10:00|7076.7|7076.7|7065.64|7065.64|7077.16|7077.16|7065.64|7065.64|0
1595340900000|2020-07-21 14:15:00|7064.69|7064.69|7060.07|7060.07|7065.77|7065.77|7056.29|7056.29|0
1595341200000|2020-07-21 14:20:00|7060.25|7060.25|7058.18|7058.18|7062.17|7062.17|7055.23|7055.23|0
1595341500000|2020-07-21 14:25:00|7059.13|7059.13|7043.03|7043.03|7059.13|7059.13|7040.48|7040.48|0
1595341800000|2020-07-21 14:30:00|7042.88|7042.88|7042.08|7042.08|7043.19|7043.19|7039.28|7039.28|0
1595342100000|2020-07-21 14:35:00|7042.72|7042.72|7054.16|7054.16|7054.16|7054.16|7041.8|7041.8|0
1595342400000|2020-07-21 14:40:00|7054.26|7054.26|7058.93|7058.93|7060.07|7060.07|7054.26|7054.26|0
1595342700000|2020-07-21 14:45:00|7058.69|7058.69|7067.23|7067.23|7067.88|7067.88|7058.69|7058.69|0
1595343000000|2020-07-21 14:50:00|7067.33|7067.33|7074.32|7074.32|7074.78|7074.78|7066.38|7066.38|0
1595343300000|2020-07-21 14:55:00|7073.37|7073.37|7072.37|7072.37|7076.41|7076.41|7070.1|7070.1|0
1595343600000|2020-07-21 15:00:00|7072.13|7072.13|7073.88|7073.88|7073.88|7073.88|7065.86|7065.86|0
1595343900000|2020-07-21 15:05:00|7073.96|7073.96|7068.58|7068.58|7075.78|7075.78|7065.54|7065.54|0
1595344200000|2020-07-21 15:10:00|7068.66|7068.66|7071.38|7071.38|7073.46|7073.46|7064.8|7064.8|0
1595344500000|2020-07-21 15:15:00|7071.49|7071.49|7077.98|7077.98|7080.94|7080.94|7071.26|7071.26|0
1595344800000|2020-07-21 15:20:00|7078.16|7078.16|7085.38|7085.38|7085.38|7085.38|7074.95|7074.95|0
1595345100000|2020-07-21 15:25:00|7085.53|7085.53|7084.46|7084.46|7087.05|7087.05|7080.03|7080.03|0
1595402100000|2020-07-22 07:15:00|7081|7081|7073.88|7073.88|7081|7081|7066.71|7066.71|0
1595402400000|2020-07-22 07:20:00|7072.93|7072.93|7088.86|7088.86|7095.82|7095.82|7071.98|7071.98|0
1595402700000|2020-07-22 07:25:00|7087.91|7087.91|7078.46|7078.46|7089.26|7089.26|7078.46|7078.46|0
1595403000000|2020-07-22 07:30:00|7080.36|7080.36|7071.63|7071.63|7083.34|7083.34|7071.63|7071.63|0
1595403300000|2020-07-22 07:35:00|7071.33|7071.33|7069.26|7069.26|7079.01|7079.01|7063.95|7063.95|0
1595403600000|2020-07-22 07:40:00|7069.1|7069.1|7063.05|7063.05|7070.28|7070.28|7056.84|7056.84|0
1595403900000|2020-07-22 07:45:00|7062.59|7062.59|7062.86|7062.86|7063.84|7063.84|7060.08|7060.08|0
1595404200000|2020-07-22 07:50:00|7063.1|7063.1|7064.13|7064.13|7069|7069|7054.34|7054.34|0
1595404500000|2020-07-22 07:55:00|7063.98|7063.98|7055.79|7055.79|7063.98|7063.98|7052.55|7052.55|0
1595404800000|2020-07-22 08:00:00|7054.84|7054.84|7056.56|7056.56|7058.7|7058.7|7051.01|7051.01|0
1595405100000|2020-07-22 08:05:00|7054.7|7054.7|7055.29|7055.29|7056.47|7056.47|7047.16|7047.16|0
1595405400000|2020-07-22 08:10:00|7055.05|7055.05|7062.82|7062.82|7066.45|7066.45|7053.99|7053.99|0
1595405700000|2020-07-22 08:15:00|7062.25|7062.25|7050.02|7050.02|7062.58|7062.58|7049.66|7049.66|0
1595406000000|2020-07-22 08:20:00|7050.97|7050.97|7054.18|7054.18|7058.07|7058.07|7047.72|7047.72|0
1595406300000|2020-07-22 08:25:00|7054.11|7054.11|7059.59|7059.59|7063.47|7063.47|7053|7053|0
1595406600000|2020-07-22 08:30:00|7059.06|7059.06|7058.32|7058.32|7060.49|7060.49|7053.96|7053.96|0
1595406900000|2020-07-22 08:35:00|7058.09|7058.09|7046.69|7046.69|7058.09|7058.09|7046.54|7046.54|0
1595407200000|2020-07-22 08:40:00|7046.49|7046.49|7043.71|7043.71|7046.49|7046.49|7041.79|7041.79|0
1595407500000|2020-07-22 08:45:00|7043.56|7043.56|7044.88|7044.88|7046.92|7046.92|7037.73|7037.73|0
1595407800000|2020-07-22 08:50:00|7044.63|7044.63|7042.91|7042.91|7044.63|7044.63|7039.05|7039.05|0
1595408100000|2020-07-22 08:55:00|7044.81|7044.81|7050.13|7050.13|7051.1|7051.1|7044.81|7044.81|0
1595408400000|2020-07-22 09:00:00|7049.65|7049.65|7044.03|7044.03|7049.65|7049.65|7043.17|7043.17|0
1595408700000|2020-07-22 09:05:00|7043.85|7043.85|7039.98|7039.98|7047.1|7047.1|7039.98|7039.98|0
1595409000000|2020-07-22 09:10:00|7039.03|7039.03|7026.35|7026.35|7039.79|7039.79|7026.26|7026.26|0
1595409300000|2020-07-22 09:15:00|7026.04|7026.04|7036.99|7036.99|7037.06|7037.06|7024.91|7024.91|0
1595409600000|2020-07-22 09:20:00|7036.77|7036.77|7040.78|7040.78|7041.33|7041.33|7033.81|7033.81|0
1595409900000|2020-07-22 09:25:00|7040.63|7040.63|7038.28|7038.28|7041.08|7041.08|7036.66|7036.66|0
1595410200000|2020-07-22 09:30:00|7036.38|7036.38|7039.87|7039.87|7039.87|7039.87|7033.18|7033.18|0
1595410500000|2020-07-22 09:35:00|7041.93|7041.93|7044.75|7044.75|7045.24|7045.24|7037.62|7037.62|0
1595410800000|2020-07-22 09:40:00|7045.7|7045.7|7049.54|7049.54|7049.62|7049.62|7045.06|7045.06|0
1595411100000|2020-07-22 09:45:00|7050|7050|7060.33|7060.33|7060.33|7060.33|7050|7050|0
1595411400000|2020-07-22 09:50:00|7060.63|7060.63|7058.54|7058.54|7061.14|7061.14|7057.75|7057.75|0
1595411700000|2020-07-22 09:55:00|7058.39|7058.39|7061.94|7061.94|7063.94|7063.94|7058.39|7058.39|0
1595412000000|2020-07-22 10:00:00|7062.19|7062.19|7058.54|7058.54|7062.59|7062.59|7056.65|7056.65|0
1595412300000|2020-07-22 10:05:00|7058.24|7058.24|7055.94|7055.94|7058.24|7058.24|7054.36|7054.36|0
1595412600000|2020-07-22 10:10:00|7055.75|7055.75|7049.65|7049.65|7056.51|7056.51|7049.65|7049.65|0
1595412900000|2020-07-22 10:15:00|7049.49|7049.49|7051.34|7051.34|7051.34|7051.34|7045.79|7045.79|0
1595413200000|2020-07-22 10:20:00|7051.73|7051.73|7048.85|7048.85|7053.06|7053.06|7048.85|7048.85|0
1595413500000|2020-07-22 10:25:00|7049.06|7049.06|7040.68|7040.68|7050.39|7050.39|7040.65|7040.65|0
1595413800000|2020-07-22 10:30:00|7040.32|7040.32|7043.54|7043.54|7044.77|7044.77|7040.32|7040.32|0
1595414100000|2020-07-22 10:35:00|7042.59|7042.59|7044.31|7044.31|7044.31|7044.31|7040|7040|0
1595414400000|2020-07-22 10:40:00|7044.62|7044.62|7049.31|7049.31|7051.21|7051.21|7044.62|7044.62|0
1595414700000|2020-07-22 10:45:00|7048.36|7048.36|7056.14|7056.14|7056.72|7056.72|7048.36|7048.36|0
1595415000000|2020-07-22 10:50:00|7055.9|7055.9|7053.42|7053.42|7056.42|7056.42|7050.77|7050.77|0
1595415300000|2020-07-22 10:55:00|7053.22|7053.22|7050.84|7050.84|7055.03|7055.03|7050.5|7050.5|0
1595415600000|2020-07-22 11:00:00|7049.88|7049.88|7059.32|7059.32|7059.32|7059.32|7049.88|7049.88|0
1595415900000|2020-07-22 11:05:00|7059.07|7059.07|7054.84|7054.84|7059.07|7059.07|7053.02|7053.02|0
1595416200000|2020-07-22 11:10:00|7054.29|7054.29|7053.75|7053.75|7054.84|7054.84|7052.74|7052.74|0
1595416500000|2020-07-22 11:15:00|7053.59|7053.59|7053.38|7053.38|7056.19|7056.19|7053.31|7053.31|0
1595416800000|2020-07-22 11:20:00|7053.46|7053.46|7052.24|7052.24|7055.23|7055.23|7052.24|7052.24|0
1595417100000|2020-07-22 11:25:00|7052.39|7052.39|7054.45|7054.45|7055.45|7055.45|7052.39|7052.39|0
1595417400000|2020-07-22 11:30:00|7054.6|7054.6|7053.01|7053.01|7055.35|7055.35|7053.01|7053.01|0
1595417700000|2020-07-22 11:35:00|7053.32|7053.32|7060.08|7060.08|7061.15|7061.15|7053.32|7053.32|0
1595418000000|2020-07-22 11:40:00|7060|7060|7062.41|7062.41|7063.16|7063.16|7059.18|7059.18|0
1595418300000|2020-07-22 11:45:00|7062.33|7062.33|7056.64|7056.64|7063.48|7063.48|7054.41|7054.41|0
1595418600000|2020-07-22 11:50:00|7057.03|7057.03|7060.5|7060.5|7060.5|7060.5|7057.03|7057.03|0
1595418900000|2020-07-22 11:55:00|7060.3|7060.3|7059.14|7059.14|7069.79|7069.79|7057.09|7057.09|0
1595419200000|2020-07-22 12:00:00|7059.63|7059.63|7052.87|7052.87|7059.87|7059.87|7051.16|7051.16|0
1595419500000|2020-07-22 12:05:00|7051.92|7051.92|7054.07|7054.07|7054.07|7054.07|7047.54|7047.54|0
1595419800000|2020-07-22 12:10:00|7053.96|7053.96|7055.84|7055.84|7060.68|7060.68|7053.89|7053.89|0
1595420100000|2020-07-22 12:15:00|7055.07|7055.07|7052.34|7052.34|7056.82|7056.82|7052.34|7052.34|0
1595420400000|2020-07-22 12:20:00|7050.44|7050.44|7046.51|7046.51|7051.9|7051.9|7043.79|7043.79|0
1595420700000|2020-07-22 12:25:00|7045.56|7045.56|7032.08|7032.08|7045.56|7045.56|7028.79|7028.79|0
1595421000000|2020-07-22 12:30:00|7032|7032|7033.84|7033.84|7035.17|7035.17|7030.37|7030.37|0
1595421300000|2020-07-22 12:35:00|7034.79|7034.79|7037.74|7037.74|7037.87|7037.87|7032.99|7032.99|0
1595421600000|2020-07-22 12:40:00|7037.55|7037.55|7036.3|7036.3|7040.09|7040.09|7034.86|7034.86|0
1595421900000|2020-07-22 12:45:00|7036.69|7036.69|7035.37|7035.37|7037.8|7037.8|7034.68|7034.68|0
1595422200000|2020-07-22 12:50:00|7035.52|7035.52|7030.64|7030.64|7036.28|7036.28|7030.64|7030.64|0
1595422500000|2020-07-22 12:55:00|7030.53|7030.53|7037.69|7037.69|7038.2|7038.2|7028.31|7028.31|0
1595422800000|2020-07-22 13:00:00|7037.51|7037.51|7034.32|7034.32|7040.21|7040.21|7034.25|7034.25|0
1595423100000|2020-07-22 13:05:00|7031.47|7031.47|7035.41|7035.41|7037.69|7037.69|7031.47|7031.47|0
1595423400000|2020-07-22 13:10:00|7035.23|7035.23|7035.81|7035.81|7039.79|7039.79|7035.04|7035.04|0
1595423700000|2020-07-22 13:15:00|7036.02|7036.02|7033.96|7033.96|7036.1|7036.1|7032.32|7032.32|0
1595424000000|2020-07-22 13:20:00|7034.35|7034.35|7025.45|7025.45|7034.91|7034.91|7024.03|7024.03|0
1595424300000|2020-07-22 13:25:00|7023.55|7023.55|7024.3|7024.3|7027.33|7027.33|7023.55|7023.55|0
1595424600000|2020-07-22 13:30:00|7023.95|7023.95|7031.67|7031.67|7031.98|7031.98|7023.95|7023.95|0
1595424900000|2020-07-22 13:35:00|7031.59|7031.59|7033.84|7033.84|7033.84|7033.84|7026.26|7026.26|0
1595425200000|2020-07-22 13:40:00|7033.99|7033.99|7047.79|7047.79|7047.79|7047.79|7032.73|7032.73|0
1595425500000|2020-07-22 13:45:00|7048.18|7048.18|7054.71|7054.71|7055.6|7055.6|7047.84|7047.84|0
1595425800000|2020-07-22 13:50:00|7053.76|7053.76|7066.86|7066.86|7067.66|7067.66|7052.92|7052.92|0
1595426100000|2020-07-22 13:55:00|7067.21|7067.21|7054.1|7054.1|7069.78|7069.78|7054.1|7054.1|0
1595426400000|2020-07-22 14:00:00|7053.86|7053.86|7041.29|7041.29|7053.86|7053.86|7041.29|7041.29|0
1595426700000|2020-07-22 14:05:00|7041.48|7041.48|7041.5|7041.5|7043.57|7043.57|7038.12|7038.12|0
1595427000000|2020-07-22 14:10:00|7040.55|7040.55|7032.58|7032.58|7042.08|7042.08|7032.42|7032.42|0
1595427300000|2020-07-22 14:15:00|7032.96|7032.96|7028.67|7028.67|7035.43|7035.43|7028.37|7028.37|0
1595427600000|2020-07-22 14:20:00|7027.72|7027.72|7031.1|7031.1|7031.1|7031.1|7022.71|7022.71|0
1595427900000|2020-07-22 14:25:00|7031.3|7031.3|7030.41|7030.41|7034.5|7034.5|7028.66|7028.66|0
1595428200000|2020-07-22 14:30:00|7030.6|7030.6|7032.23|7032.23|7037.18|7037.18|7028.08|7028.08|0
1595428500000|2020-07-22 14:35:00|7031.28|7031.28|7036.98|7036.98|7039.88|7039.88|7029.25|7029.25|0
1595428800000|2020-07-22 14:40:00|7036.03|7036.03|7034.64|7034.64|7036.12|7036.12|7028.68|7028.68|0
1595429100000|2020-07-22 14:45:00|7035.59|7035.59|7032.07|7032.07|7042.2|7042.2|7031.84|7031.84|0
1595429400000|2020-07-22 14:50:00|7031.91|7031.91|7027.98|7027.98|7031.91|7031.91|7025.68|7025.68|0
1595429700000|2020-07-22 14:55:00|7027.81|7027.81|7031.34|7031.34|7033.37|7033.37|7027.81|7027.81|0
1595430000000|2020-07-22 15:00:00|7031.53|7031.53|7036.36|7036.36|7039.5|7039.5|7031.53|7031.53|0
1595430300000|2020-07-22 15:05:00|7036.2|7036.2|7035.82|7035.82|7036.97|7036.97|7031.73|7031.73|0
1595430600000|2020-07-22 15:10:00|7035.09|7035.09|7022.86|7022.86|7035.09|7035.09|7022.86|7022.86|0
1595430900000|2020-07-22 15:15:00|7022.71|7022.71|7020.84|7020.84|7026.61|7026.61|7020.84|7020.84|0
1595431200000|2020-07-22 15:20:00|7020.99|7020.99|7022.09|7022.09|7025.48|7025.48|7020.41|7020.41|0
1595431500000|2020-07-22 15:25:00|7022.55|7022.55|7025.39|7025.39|7025.83|7025.83|7020.6|7020.6|0
1595488500000|2020-07-23 07:15:00|6966.23|6966.23|6946.39|6946.39|6966.23|6966.23|6932.26|6932.26|0
1595488800000|2020-07-23 07:20:00|6946.7|6946.7|6926|6926|6950.47|6950.47|6921.43|6921.43|0
1595489100000|2020-07-23 07:25:00|6923.15|6923.15|6912.11|6912.11|6928.43|6928.43|6907.71|6907.71|0
1595489400000|2020-07-23 07:30:00|6909.26|6909.26|6901.5|6901.5|6913.18|6913.18|6894.66|6894.66|0
1595489700000|2020-07-23 07:35:00|6900.55|6900.55|6902.73|6902.73|6909.21|6909.21|6899.47|6899.47|0
1595490000000|2020-07-23 07:40:00|6903.12|6903.12|6910|6910|6913.79|6913.79|6903.12|6903.12|0
1595490300000|2020-07-23 07:45:00|6908.1|6908.1|6910.82|6910.82|6914.74|6914.74|6906.83|6906.83|0
1595490600000|2020-07-23 07:50:00|6911.12|6911.12|6918.42|6918.42|6928.83|6928.83|6911.06|6911.06|0
1595490900000|2020-07-23 07:55:00|6919.14|6919.14|6928.69|6928.69|6929.79|6929.79|6917.24|6917.24|0
1595491200000|2020-07-23 08:00:00|6928.99|6928.99|6922.62|6922.62|6932.14|6932.14|6921.67|6921.67|0
1595491500000|2020-07-23 08:05:00|6919.77|6919.77|6925.28|6925.28|6932.32|6932.32|6919.47|6919.47|0
1595491800000|2020-07-23 08:10:00|6925.21|6925.21|6925.22|6925.22|6927.31|6927.31|6917.97|6917.97|0
1595492100000|2020-07-23 08:15:00|6924.68|6924.68|6939.5|6939.5|6939.65|6939.65|6923.92|6923.92|0
1595492400000|2020-07-23 08:20:00|6938.55|6938.55|6936.75|6936.75|6945.91|6945.91|6933.88|6933.88|0
1595492700000|2020-07-23 08:25:00|6936.9|6936.9|6956.59|6956.59|6957.76|6957.76|6935.95|6935.95|0
1595493000000|2020-07-23 08:30:00|6957.54|6957.54|6973.51|6973.51|6974.2|6974.2|6957.54|6957.54|0
1595493300000|2020-07-23 08:35:00|6973.26|6973.26|6965.5|6965.5|6973.26|6973.26|6957.13|6957.13|0
1595493600000|2020-07-23 08:40:00|6966.45|6966.45|6965.08|6965.08|6969.61|6969.61|6961.29|6961.29|0
1595493900000|2020-07-23 08:45:00|6964.76|6964.76|6948.88|6948.88|6964.76|6964.76|6945.1|6945.1|0
1595494200000|2020-07-23 08:50:00|6950.78|6950.78|6946.97|6946.97|6957.91|6957.91|6946.97|6946.97|0
1595494500000|2020-07-23 08:55:00|6947.05|6947.05|6940.54|6940.54|6948.33|6948.33|6940.54|6940.54|0
1595494800000|2020-07-23 09:00:00|6940.39|6940.39|6946.02|6946.02|6946.02|6946.02|6940.16|6940.16|0
1595495100000|2020-07-23 09:05:00|6947.92|6947.92|6958.76|6958.76|6959.78|6959.78|6947.62|6947.62|0
1595495400000|2020-07-23 09:10:00|6956.85|6956.85|6952.43|6952.43|6959.71|6959.71|6950.82|6950.82|0
1595495700000|2020-07-23 09:15:00|6951.48|6951.48|6957.97|6957.97|6959.05|6959.05|6949.58|6949.58|0
1595496000000|2020-07-23 09:20:00|6958.92|6958.92|6962.77|6962.77|6963.85|6963.85|6957.51|6957.51|0
1595496300000|2020-07-23 09:25:00|6962.93|6962.93|6963.35|6963.35|6966.3|6966.3|6962.93|6962.93|0
1595496600000|2020-07-23 09:30:00|6963.04|6963.04|6960.98|6960.98|6963.98|6963.98|6959.18|6959.18|0
1595496900000|2020-07-23 09:35:00|6961.22|6961.22|6951.03|6951.03|6961.22|6961.22|6950.08|6950.08|0
1595497200000|2020-07-23 09:40:00|6950.08|6950.08|6950.7|6950.7|6956.4|6956.4|6950.08|6950.08|0
1595497500000|2020-07-23 09:45:00|6950.78|6950.78|6950.17|6950.17|6953.91|6953.91|6949.68|6949.68|0
1595497800000|2020-07-23 09:50:00|6949.22|6949.22|6942.9|6942.9|6950.48|6950.48|6940.68|6940.68|0
1595498100000|2020-07-23 09:55:00|6941.95|6941.95|6940.18|6940.18|6942.28|6942.28|6938.14|6938.14|0
1595498400000|2020-07-23 10:00:00|6940.07|6940.07|6947.91|6947.91|6950.03|6950.03|6940|6940|0
1595498700000|2020-07-23 10:05:00|6948.15|6948.15|6947.21|6947.21|6948.36|6948.36|6943.9|6943.9|0
1595499000000|2020-07-23 10:10:00|6947.45|6947.45|6937.99|6937.99|6948.19|6948.19|6936.84|6936.84|0
1595499300000|2020-07-23 10:15:00|6938.94|6938.94|6937.22|6937.22|6939.46|6939.46|6935.3|6935.3|0
1595499600000|2020-07-23 10:20:00|6936.27|6936.27|6929.34|6929.34|6939.63|6939.63|6928.58|6928.58|0
1595499900000|2020-07-23 10:25:00|6929.16|6929.16|6930.19|6930.19|6937.13|6937.13|6928.23|6928.23|0
1595500200000|2020-07-23 10:30:00|6930.44|6930.44|6917.03|6917.03|6930.91|6930.91|6916.18|6916.18|0
1595500500000|2020-07-23 10:35:00|6916.57|6916.57|6929.38|6929.38|6935.12|6935.12|6914.11|6914.11|0
1595500800000|2020-07-23 10:40:00|6929.14|6929.14|6930.65|6930.65|6933.16|6933.16|6927.74|6927.74|0
1595501100000|2020-07-23 10:45:00|6930.76|6930.76|6927.6|6927.6|6931.02|6931.02|6924.84|6924.84|0
1595501400000|2020-07-23 10:50:00|6926.65|6926.65|6929.56|6929.56|6933.2|6933.2|6925.81|6925.81|0
1595501700000|2020-07-23 10:55:00|6929.71|6929.71|6930.4|6930.4|6930.53|6930.53|6918.37|6918.37|0
1595502000000|2020-07-23 11:00:00|6929.32|6929.32|6926.75|6926.75|6935.41|6935.41|6926.13|6926.13|0
1595502300000|2020-07-23 11:05:00|6926.6|6926.6|6927.2|6927.2|6929.93|6929.93|6925.5|6925.5|0
1595502600000|2020-07-23 11:10:00|6926.84|6926.84|6923.62|6923.62|6927.12|6927.12|6919.56|6919.56|0
1595502900000|2020-07-23 11:15:00|6923.81|6923.81|6924.95|6924.95|6928.21|6928.21|6923.66|6923.66|0
1595503200000|2020-07-23 11:20:00|6925.26|6925.26|6928.15|6928.15|6928.37|6928.37|6925.1|6925.1|0
1595503500000|2020-07-23 11:25:00|6928.39|6928.39|6926.99|6926.99|6931.54|6931.54|6926.99|6926.99|0
1595503800000|2020-07-23 11:30:00|6926.84|6926.84|6918.84|6918.84|6927.08|6927.08|6917.76|6917.76|0
1595504100000|2020-07-23 11:35:00|6919.33|6919.33|6913.99|6913.99|6919.71|6919.71|6906.12|6906.12|0
1595504400000|2020-07-23 11:40:00|6913.77|6913.77|6910.95|6910.95|6914.69|6914.69|6909.3|6909.3|0
1595504700000|2020-07-23 11:45:00|6911.02|6911.02|6909.92|6909.92|6911.48|6911.48|6907.21|6907.21|0
1595505000000|2020-07-23 11:50:00|6909.73|6909.73|6908.23|6908.23|6909.73|6909.73|6902.3|6902.3|0
1595505300000|2020-07-23 11:55:00|6908.38|6908.38|6896.17|6896.17|6909.17|6909.17|6895.93|6895.93|0
1595505600000|2020-07-23 12:00:00|6895.68|6895.68|6885.71|6885.71|6895.68|6895.68|6881.94|6881.94|0
1595505900000|2020-07-23 12:05:00|6885.4|6885.4|6879.61|6879.61|6890.78|6890.78|6879.61|6879.61|0
1595506200000|2020-07-23 12:10:00|6879.46|6879.46|6874.66|6874.66|6882.58|6882.58|6873.96|6873.96|0
1595506500000|2020-07-23 12:15:00|6873.71|6873.71|6873.17|6873.17|6875.41|6875.41|6870.55|6870.55|0
1595506800000|2020-07-23 12:20:00|6872.22|6872.22|6883.86|6883.86|6883.86|6883.86|6872.07|6872.07|0
1595507100000|2020-07-23 12:25:00|6884.23|6884.23|6893.86|6893.86|6896.04|6896.04|6883.79|6883.79|0
1595507400000|2020-07-23 12:30:00|6893.48|6893.48|6893.01|6893.01|6896.28|6896.28|6891.26|6891.26|0
1595507700000|2020-07-23 12:35:00|6892.7|6892.7|6890.37|6890.37|6897.4|6897.4|6887.31|6887.31|0
1595508000000|2020-07-23 12:40:00|6890.45|6890.45|6887.8|6887.8|6892.81|6892.81|6887.8|6887.8|0
1595508300000|2020-07-23 12:45:00|6887.49|6887.49|6874.84|6874.84|6887.97|6887.97|6873.89|6873.89|0
1595508600000|2020-07-23 12:50:00|6875.03|6875.03|6875.9|6875.9|6878.77|6878.77|6872.88|6872.88|0
1595508900000|2020-07-23 12:55:00|6875.82|6875.82|6873.71|6873.71|6881.32|6881.32|6871.9|6871.9|0
1595509200000|2020-07-23 13:00:00|6873.47|6873.47|6877.61|6877.61|6879.77|6879.77|6873.38|6873.38|0
1595509500000|2020-07-23 13:05:00|6877.79|6877.79|6872.21|6872.21|6880.14|6880.14|6872.21|6872.21|0
1595509800000|2020-07-23 13:10:00|6871.97|6871.97|6878.51|6878.51|6878.51|6878.51|6870.71|6870.71|0
1595510100000|2020-07-23 13:15:00|6878.66|6878.66|6879.44|6879.44|6880.54|6880.54|6876.65|6876.65|0
1595510400000|2020-07-23 13:20:00|6879.52|6879.52|6888.05|6888.05|6888.97|6888.97|6878.93|6878.93|0
1595510700000|2020-07-23 13:25:00|6887.59|6887.59|6889.24|6889.24|6889.52|6889.52|6884.23|6884.23|0
1595511000000|2020-07-23 13:30:00|6888.29|6888.29|6881.98|6881.98|6890.19|6890.19|6881.23|6881.23|0
1595511300000|2020-07-23 13:35:00|6883.88|6883.88|6882.31|6882.31|6887|6887|6879.03|6879.03|0
1595511600000|2020-07-23 13:40:00|6882.07|6882.07|6877.58|6877.58|6886.11|6886.11|6877.35|6877.35|0
1595511900000|2020-07-23 13:45:00|6877.89|6877.89|6882.05|6882.05|6883.83|6883.83|6877.89|6877.89|0
1595512200000|2020-07-23 13:50:00|6882.29|6882.29|6886.81|6886.81|6890.92|6890.92|6882.29|6882.29|0
1595512500000|2020-07-23 13:55:00|6887.29|6887.29|6885.28|6885.28|6891.28|6891.28|6883.71|6883.71|0
1595512800000|2020-07-23 14:00:00|6885.47|6885.47|6893.01|6893.01|6893.01|6893.01|6884.19|6884.19|0
1595513100000|2020-07-23 14:05:00|6893.96|6893.96|6902.25|6902.25|6903.51|6903.51|6893.96|6893.96|0
1595513400000|2020-07-23 14:10:00|6901.94|6901.94|6893.59|6893.59|6903.48|6903.48|6892.18|6892.18|0
1595513700000|2020-07-23 14:15:00|6894.08|6894.08|6889.97|6889.97|6897.01|6897.01|6889.97|6889.97|0
1595514000000|2020-07-23 14:20:00|6889.78|6889.78|6886.2|6886.2|6890.34|6890.34|6885.3|6885.3|0
1595514300000|2020-07-23 14:25:00|6885.82|6885.82|6891.93|6891.93|6892.92|6892.92|6885.58|6885.58|0
1595514600000|2020-07-23 14:30:00|6892.88|6892.88|6899.91|6899.91|6900.09|6900.09|6890.64|6890.64|0
1595514900000|2020-07-23 14:35:00|6899.98|6899.98|6903.83|6903.83|6910.85|6910.85|6899.52|6899.52|0
1595515200000|2020-07-23 14:40:00|6903.34|6903.34|6902.04|6902.04|6906.73|6906.73|6900.71|6900.71|0
1595515500000|2020-07-23 14:45:00|6902.12|6902.12|6898.86|6898.86|6903.28|6903.28|6898.86|6898.86|0
1595515800000|2020-07-23 14:50:00|6899.02|6899.02|6891.97|6891.97|6901.06|6901.06|6891.97|6891.97|0
1595516100000|2020-07-23 14:55:00|6892.92|6892.92|6895.28|6895.28|6896.77|6896.77|6891.59|6891.59|0
1595516400000|2020-07-23 15:00:00|6894.33|6894.33|6902.65|6902.65|6906.18|6906.18|6894.33|6894.33|0
1595516700000|2020-07-23 15:05:00|6902.41|6902.41|6896.64|6896.64|6902.41|6902.41|6896.57|6896.57|0
1595517000000|2020-07-23 15:10:00|6895.69|6895.69|6899.2|6899.2|6899.44|6899.44|6892.02|6892.02|0
1595517300000|2020-07-23 15:15:00|6899.44|6899.44|6896.35|6896.35|6902.55|6902.55|6894.27|6894.27|0
1595517600000|2020-07-23 15:20:00|6897.3|6897.3|6896.34|6896.34|6898.56|6898.56|6890.58|6890.58|0
1595517900000|2020-07-23 15:25:00|6896.1|6896.1|6896.75|6896.75|6901.69|6901.69|6893.9|6893.9|0
1595574900000|2020-07-24 07:15:00|6779.03|6779.03|6774.47|6774.47|6786.96|6786.96|6766.37|6766.37|0
1595575200000|2020-07-24 07:20:00|6772.53|6772.53|6773.98|6773.98|6773.98|6773.98|6759.35|6759.35|0
1595575500000|2020-07-24 07:25:00|6775.88|6775.88|6775.84|6775.84|6786.48|6786.48|6772.46|6772.46|0
1595575800000|2020-07-24 07:30:00|6777.74|6777.74|6755.2|6755.2|6783.2|6783.2|6753.94|6753.94|0
1595576100000|2020-07-24 07:35:00|6756.15|6756.15|6780.67|6780.67|6782.84|6782.84|6754.15|6754.15|0
1595576400000|2020-07-24 07:40:00|6779.72|6779.72|6771.76|6771.76|6781.37|6781.37|6769.97|6769.97|0
1595576700000|2020-07-24 07:45:00|6771.96|6771.96|6761.16|6761.16|6774.03|6774.03|6759.45|6759.45|0
1595577000000|2020-07-24 07:50:00|6760.21|6760.21|6759.56|6759.56|6766.44|6766.44|6756.28|6756.28|0
1595577300000|2020-07-24 07:55:00|6757.66|6757.66|6763.71|6763.71|6764.95|6764.95|6748.62|6748.62|0
1595577600000|2020-07-24 08:00:00|6763.46|6763.46|6762.33|6762.33|6772.74|6772.74|6762.33|6762.33|0
1595577900000|2020-07-24 08:05:00|6763.28|6763.28|6754.33|6754.33|6763.28|6763.28|6753.65|6753.65|0
1595578200000|2020-07-24 08:10:00|6753.38|6753.38|6762.98|6762.98|6763.37|6763.37|6747.46|6747.46|0
1595578500000|2020-07-24 08:15:00|6763.77|6763.77|6764.46|6764.46|6766.42|6766.42|6758.97|6758.97|0
1595578800000|2020-07-24 08:20:00|6764.15|6764.15|6762.07|6762.07|6766.05|6766.05|6755.51|6755.51|0
1595579100000|2020-07-24 08:25:00|6762.38|6762.38|6765.56|6765.56|6768|6768|6759.73|6759.73|0
1595579400000|2020-07-24 08:30:00|6766.05|6766.05|6767.21|6767.21|6768.95|6768.95|6761.44|6761.44|0
1595579700000|2020-07-24 08:35:00|6766.26|6766.26|6765.41|6765.41|6769.89|6769.89|6761.94|6761.94|0
1595580000000|2020-07-24 08:40:00|6765.65|6765.65|6759.76|6759.76|6766.71|6766.71|6759.48|6759.48|0
1595580300000|2020-07-24 08:45:00|6759.03|6759.03|6757.72|6757.72|6763.27|6763.27|6756.28|6756.28|0
1595580600000|2020-07-24 08:50:00|6757.54|6757.54|6763.95|6763.95|6765.85|6765.85|6757.45|6757.45|0
1595580900000|2020-07-24 08:55:00|6764.1|6764.1|6771.46|6771.46|6774.62|6774.62|6764.1|6764.1|0
1595581200000|2020-07-24 09:00:00|6771.78|6771.78|6779.36|6779.36|6779.36|6779.36|6771.78|6771.78|0
1595581500000|2020-07-24 09:05:00|6777.66|6777.66|6779.38|6779.38|6779.38|6779.38|6776.38|6776.38|0
1595581800000|2020-07-24 09:10:00|6780.33|6780.33|6780.99|6780.99|6785.22|6785.22|6780.33|6780.33|0
1595582100000|2020-07-24 09:15:00|6780.68|6780.68|6778.94|6778.94|6781.31|6781.31|6777.23|6777.23|0
1595582400000|2020-07-24 09:20:00|6778.21|6778.21|6780.88|6780.88|6783.05|6783.05|6777.96|6777.96|0
1595582700000|2020-07-24 09:25:00|6780.12|6780.12|6774.56|6774.56|6780.12|6780.12|6773.98|6773.98|0
1595583000000|2020-07-24 09:30:00|6774.71|6774.71|6786.83|6786.83|6787.6|6787.6|6774.06|6774.06|0
1595583300000|2020-07-24 09:35:00|6787.01|6787.01|6790.25|6790.25|6791.43|6791.43|6786.9|6786.9|0
1595583600000|2020-07-24 09:40:00|6790.41|6790.41|6801.71|6801.71|6801.71|6801.71|6790.41|6790.41|0
1595583900000|2020-07-24 09:45:00|6800.76|6800.76|6805.55|6805.55|6809.17|6809.17|6799.81|6799.81|0
1595584200000|2020-07-24 09:50:00|6805.4|6805.4|6817.8|6817.8|6817.8|6817.8|6805.4|6805.4|0
1595584500000|2020-07-24 09:55:00|6817.9|6817.9|6820.17|6820.17|6822.66|6822.66|6816.96|6816.96|0
1595584800000|2020-07-24 10:00:00|6819.44|6819.44|6822.99|6822.99|6822.99|6822.99|6812.38|6812.38|0
1595585100000|2020-07-24 10:05:00|6822.79|6822.79|6820.26|6820.26|6822.79|6822.79|6815.61|6815.61|0
1595585400000|2020-07-24 10:10:00|6820.5|6820.5|6824.2|6824.2|6825.53|6825.53|6820.5|6820.5|0
1595585700000|2020-07-24 10:15:00|6824.09|6824.09|6826.68|6826.68|6828.24|6828.24|6823.04|6823.04|0
1595586000000|2020-07-24 10:20:00|6826.84|6826.84|6828.53|6828.53|6831.08|6831.08|6826.32|6826.32|0
1595586300000|2020-07-24 10:25:00|6828.45|6828.45|6837.93|6837.93|6839.57|6839.57|6827.05|6827.05|0
1595586600000|2020-07-24 10:30:00|6839.28|6839.28|6830.63|6830.63|6840.35|6840.35|6829|6829|0
1595586900000|2020-07-24 10:35:00|6831.11|6831.11|6834.33|6834.33|6834.7|6834.7|6830.91|6830.91|0
1595587200000|2020-07-24 10:40:00|6834.26|6834.26|6833.1|6833.1|6838.37|6838.37|6832.76|6832.76|0
1595587500000|2020-07-24 10:45:00|6831.2|6831.2|6819.08|6819.08|6831.47|6831.47|6819.08|6819.08|0
1595587800000|2020-07-24 10:50:00|6818.49|6818.49|6822.56|6822.56|6826.1|6826.1|6816.81|6816.81|0
1595588100000|2020-07-24 10:55:00|6822.4|6822.4|6825.64|6825.64|6827.8|6827.8|6818.79|6818.79|0
1595588400000|2020-07-24 11:00:00|6825.03|6825.03|6836.05|6836.05|6839.47|6839.47|6824.01|6824.01|0
1595588700000|2020-07-24 11:05:00|6835.74|6835.74|6837.46|6837.46|6838.93|6838.93|6833.38|6833.38|0
1595589000000|2020-07-24 11:10:00|6837.22|6837.22|6832.16|6832.16|6838.35|6838.35|6831.77|6831.77|0
1595589300000|2020-07-24 11:15:00|6832.31|6832.31|6820.42|6820.42|6832.31|6832.31|6820.42|6820.42|0
1595589600000|2020-07-24 11:20:00|6820.88|6820.88|6823.84|6823.84|6823.84|6823.84|6820.7|6820.7|0
1595589900000|2020-07-24 11:25:00|6822.89|6822.89|6822.93|6822.93|6823.66|6823.66|6819.97|6819.97|0
1595590200000|2020-07-24 11:30:00|6823.09|6823.09|6826.05|6826.05|6826.92|6826.92|6823.09|6823.09|0
1595590500000|2020-07-24 11:35:00|6826.2|6826.2|6823.6|6823.6|6826.2|6826.2|6822.83|6822.83|0
1595590800000|2020-07-24 11:40:00|6823.36|6823.36|6826.58|6826.58|6828.7|6828.7|6823.36|6823.36|0
1595591100000|2020-07-24 11:45:00|6826.5|6826.5|6822.01|6822.01|6826.74|6826.74|6820.35|6820.35|0
1595591400000|2020-07-24 11:50:00|6822.41|6822.41|6827.07|6827.07|6827.6|6827.6|6822.21|6822.21|0
1595591700000|2020-07-24 11:55:00|6827.22|6827.22|6828.21|6828.21|6829.81|6829.81|6825.17|6825.17|0
1595592000000|2020-07-24 12:00:00|6828.67|6828.67|6828.39|6828.39|6828.95|6828.95|6822.81|6822.81|0
1595592300000|2020-07-24 12:05:00|6828.71|6828.71|6834.16|6834.16|6834.82|6834.82|6828.71|6828.71|0
1595592600000|2020-07-24 12:10:00|6833.99|6833.99|6834.74|6834.74|6836.15|6836.15|6832.1|6832.1|0
1595592900000|2020-07-24 12:15:00|6834.98|6834.98|6831.26|6831.26|6836.11|6836.11|6830.91|6830.91|0
1595593200000|2020-07-24 12:20:00|6831.58|6831.58|6832.04|6832.04|6832.87|6832.87|6828.44|6828.44|0
1595593500000|2020-07-24 12:25:00|6832.24|6832.24|6837.03|6837.03|6837.5|6837.5|6832.24|6832.24|0
1595593800000|2020-07-24 12:30:00|6836.55|6836.55|6836.71|6836.71|6839.22|6839.22|6834.48|6834.48|0
1595594100000|2020-07-24 12:35:00|6836.53|6836.53|6836.01|6836.01|6838.96|6838.96|6835.81|6835.81|0
1595594400000|2020-07-24 12:40:00|6836.16|6836.16|6833.92|6833.92|6837.11|6837.11|6831.76|6831.76|0
1595594700000|2020-07-24 12:45:00|6834.16|6834.16|6834.62|6834.62|6835.26|6835.26|6832.7|6832.7|0
1595595000000|2020-07-24 12:50:00|6834.55|6834.55|6834.64|6834.64|6837.44|6837.44|6834.31|6834.31|0
1595595300000|2020-07-24 12:55:00|6834.24|6834.24|6828.55|6828.55|6835.26|6835.26|6828.16|6828.16|0
1595595600000|2020-07-24 13:00:00|6829.5|6829.5|6836.93|6836.93|6837.01|6837.01|6828.36|6828.36|0
1595595900000|2020-07-24 13:05:00|6837.24|6837.24|6831.87|6831.87|6837.85|6837.85|6830.11|6830.11|0
1595596200000|2020-07-24 13:10:00|6832.12|6832.12|6835.41|6835.41|6837.09|6837.09|6829.97|6829.97|0
1595596500000|2020-07-24 13:15:00|6835.17|6835.17|6825.62|6825.62|6835.94|6835.94|6825.62|6825.62|0
1595596800000|2020-07-24 13:20:00|6825.29|6825.29|6824.98|6824.98|6826.28|6826.28|6822.37|6822.37|0
1595597100000|2020-07-24 13:25:00|6825.46|6825.46|6819.04|6819.04|6826.81|6826.81|6819.04|6819.04|0
1595597400000|2020-07-24 13:30:00|6818.09|6818.09|6819.96|6819.96|6821.35|6821.35|6812.28|6812.28|0
1595597700000|2020-07-24 13:35:00|6820.42|6820.42|6801.2|6801.2|6820.42|6820.42|6799.44|6799.44|0
1595598000000|2020-07-24 13:40:00|6801.28|6801.28|6802.74|6802.74|6807.96|6807.96|6800.66|6800.66|0
1595598300000|2020-07-24 13:45:00|6802.58|6802.58|6806.87|6806.87|6807.8|6807.8|6799.54|6799.54|0
1595598600000|2020-07-24 13:50:00|6804.02|6804.02|6800.39|6800.39|6807.05|6807.05|6800.39|6800.39|0
1595598900000|2020-07-24 13:55:00|6799.44|6799.44|6800.53|6800.53|6805.94|6805.94|6799.03|6799.03|0
1595599200000|2020-07-24 14:00:00|6800.29|6800.29|6804.99|6804.99|6809.7|6809.7|6800.29|6800.29|0
1595599500000|2020-07-24 14:05:00|6804.91|6804.91|6799.37|6799.37|6804.91|6804.91|6798.3|6798.3|0
1595599800000|2020-07-24 14:10:00|6800.32|6800.32|6798.73|6798.73|6800.81|6800.81|6794.96|6794.96|0
1595600100000|2020-07-24 14:15:00|6798.48|6798.48|6801.69|6801.69|6803.17|6803.17|6797.68|6797.68|0
1595600400000|2020-07-24 14:20:00|6801.61|6801.61|6795.33|6795.33|6801.86|6801.86|6794.32|6794.32|0
1595600700000|2020-07-24 14:25:00|6795.64|6795.64|6788.92|6788.92|6796.41|6796.41|6786.8|6786.8|0
1595601000000|2020-07-24 14:30:00|6789.78|6789.78|6791.46|6791.46|6793.85|6793.85|6786.88|6786.88|0
1595601300000|2020-07-24 14:35:00|6789.56|6789.56|6794.37|6794.37|6796.48|6796.48|6788.18|6788.18|0
1595601600000|2020-07-24 14:40:00|6793.42|6793.42|6794.52|6794.52|6795.03|6795.03|6788.49|6788.49|0
1595601900000|2020-07-24 14:45:00|6794.98|6794.98|6794.05|6794.05|6796.14|6796.14|6786.97|6786.97|0
1595602200000|2020-07-24 14:50:00|6794.3|6794.3|6789.39|6789.39|6795.54|6795.54|6786.83|6786.83|0
1595602500000|2020-07-24 14:55:00|6788.12|6788.12|6795.14|6795.14|6795.29|6795.29|6787.59|6787.59|0
1595602800000|2020-07-24 15:00:00|6794.83|6794.83|6794.68|6794.68|6797.17|6797.17|6792.82|6792.82|0
1595603100000|2020-07-24 15:05:00|6794.76|6794.76|6785.57|6785.57|6794.76|6794.76|6784.62|6784.62|0
1595603400000|2020-07-24 15:10:00|6785.08|6785.08|6785.03|6785.03|6790.93|6790.93|6783.56|6783.56|0
1595603700000|2020-07-24 15:15:00|6785.64|6785.64|6788.23|6788.23|6788.31|6788.31|6784.28|6784.28|0
1595604000000|2020-07-24 15:20:00|6787.28|6787.28|6789.38|6789.38|6789.38|6789.38|6782.55|6782.55|0
1595604300000|2020-07-24 15:25:00|6789.19|6789.19|6785.46|6785.46|6794.88|6794.88|6781.19|6781.19|0
1595834100000|2020-07-27 07:15:00|6742.48|6742.48|6727.59|6727.59|6742.48|6742.48|6726.46|6726.46|0
1595834400000|2020-07-27 07:20:00|6725.58|6725.58|6731.32|6731.32|6731.32|6731.32|6723.19|6723.19|0
1595834700000|2020-07-27 07:25:00|6731.47|6731.47|6722.44|6722.44|6734.76|6734.76|6722.44|6722.44|0
1595835000000|2020-07-27 07:30:00|6722.2|6722.2|6716.9|6716.9|6724.48|6724.48|6714.69|6714.69|0
1595835300000|2020-07-27 07:35:00|6716.44|6716.44|6718.65|6718.65|6722.02|6722.02|6706.83|6706.83|0
1595835600000|2020-07-27 07:40:00|6719.89|6719.89|6716.27|6716.27|6720.04|6720.04|6715.38|6715.38|0
1595835900000|2020-07-27 07:45:00|6716.57|6716.57|6721.24|6721.24|6723.1|6723.1|6715.16|6715.16|0
1595836200000|2020-07-27 07:50:00|6721.03|6721.03|6717.42|6717.42|6725.45|6725.45|6708.71|6708.71|0
1595836500000|2020-07-27 07:55:00|6717.07|6717.07|6715.33|6715.33|6721.61|6721.61|6711.82|6711.82|0
1595836800000|2020-07-27 08:00:00|6715.73|6715.73|6739.19|6739.19|6739.91|6739.91|6715.34|6715.34|0
1595837100000|2020-07-27 08:05:00|6739.54|6739.54|6739.93|6739.93|6743.27|6743.27|6738.15|6738.15|0
1595837400000|2020-07-27 08:10:00|6739.69|6739.69|6741.81|6741.81|6744.76|6744.76|6739.39|6739.39|0
1595837700000|2020-07-27 08:15:00|6741.92|6741.92|6734.89|6734.89|6743.24|6743.24|6734.29|6734.29|0
1595838000000|2020-07-27 08:20:00|6735.89|6735.89|6729.62|6729.62|6735.89|6735.89|6728.77|6728.77|0
1595838300000|2020-07-27 08:25:00|6729.93|6729.93|6725.13|6725.13|6735.18|6735.18|6724.9|6724.9|0
1595838600000|2020-07-27 08:30:00|6725.52|6725.52|6735.19|6735.19|6735.19|6735.19|6725.52|6725.52|0
1595838900000|2020-07-27 08:35:00|6735.26|6735.26|6726.82|6726.82|6737.24|6737.24|6726.52|6726.52|0
1595839200000|2020-07-27 08:40:00|6727.13|6727.13|6726.07|6726.07|6730.41|6730.41|6726.07|6726.07|0
1595839500000|2020-07-27 08:45:00|6726.32|6726.32|6718.67|6718.67|6728.81|6728.81|6718.67|6718.67|0
1595839800000|2020-07-27 08:50:00|6718.32|6718.32|6721.41|6721.41|6724.02|6724.02|6718.32|6718.32|0
1595840100000|2020-07-27 08:55:00|6721.66|6721.66|6714.19|6714.19|6724.9|6724.9|6713.8|6713.8|0
1595840400000|2020-07-27 09:00:00|6713.95|6713.95|6706.33|6706.33|6716.29|6716.29|6703.8|6703.8|0
1595840700000|2020-07-27 09:05:00|6706.58|6706.58|6709.54|6709.54|6713.41|6713.41|6706.33|6706.33|0
1595841000000|2020-07-27 09:10:00|6709.72|6709.72|6710.85|6710.85|6715.51|6715.51|6709.72|6709.72|0
1595841300000|2020-07-27 09:15:00|6710.78|6710.78|6730.68|6730.68|6732.96|6732.96|6710.47|6710.47|0
1595841600000|2020-07-27 09:20:00|6730.98|6730.98|6722.5|6722.5|6733.9|6733.9|6722.5|6722.5|0
1595841900000|2020-07-27 09:25:00|6722.65|6722.65|6723.63|6723.63|6725.01|6725.01|6722.28|6722.28|0
1595842200000|2020-07-27 09:30:00|6723.47|6723.47|6722.39|6722.39|6727.35|6727.35|6721.94|6721.94|0
1595842500000|2020-07-27 09:35:00|6722.54|6722.54|6721.05|6721.05|6722.76|6722.76|6718.91|6718.91|0
1595842800000|2020-07-27 09:40:00|6721.36|6721.36|6721.92|6721.92|6722.96|6722.96|6721.2|6721.2|0
1595843100000|2020-07-27 09:45:00|6722|6722|6720.94|6720.94|6722.77|6722.77|6719.22|6719.22|0
1595843400000|2020-07-27 09:50:00|6720.21|6720.21|6718.25|6718.25|6720.46|6720.46|6714.4|6714.4|0
1595843700000|2020-07-27 09:55:00|6718.55|6718.55|6722.5|6722.5|6725.22|6725.22|6717.74|6717.74|0
1595844000000|2020-07-27 10:00:00|6722.74|6722.74|6731.92|6731.92|6732.43|6732.43|6722.48|6722.48|0
1595844300000|2020-07-27 10:05:00|6731.62|6731.62|6732.64|6732.64|6735.06|6735.06|6731.31|6731.31|0
1595844600000|2020-07-27 10:10:00|6732.49|6732.49|6732.73|6732.73|6732.74|6732.74|6730.91|6730.91|0
1595844900000|2020-07-27 10:15:00|6732.88|6732.88|6740.48|6740.48|6741.28|6741.28|6732.88|6732.88|0
1595845200000|2020-07-27 10:20:00|6739.53|6739.53|6738.09|6738.09|6741.26|6741.26|6737.84|6737.84|0
1595845500000|2020-07-27 10:25:00|6737.14|6737.14|6741.55|6741.55|6742.26|6742.26|6737.14|6737.14|0
1595845800000|2020-07-27 10:30:00|6740.94|6740.94|6742.24|6742.24|6742.66|6742.66|6738.06|6738.06|0
1595846100000|2020-07-27 10:35:00|6742.48|6742.48|6744.36|6744.36|6745.34|6745.34|6742.18|6742.18|0
1595846400000|2020-07-27 10:40:00|6744.11|6744.11|6748.07|6748.07|6748.15|6748.15|6743.79|6743.79|0
1595846700000|2020-07-27 10:45:00|6748.53|6748.53|6744.12|6744.12|6752.78|6752.78|6743.63|6743.63|0
1595847000000|2020-07-27 10:50:00|6743.96|6743.96|6747.7|6747.7|6747.7|6747.7|6743.41|6743.41|0
1595847300000|2020-07-27 10:55:00|6747.46|6747.46|6740.77|6740.77|6748.02|6748.02|6740.77|6740.77|0
1595847600000|2020-07-27 11:00:00|6740.15|6740.15|6738.3|6738.3|6746.49|6746.49|6738.3|6738.3|0
1595847900000|2020-07-27 11:05:00|6738.14|6738.14|6731.17|6731.17|6738.56|6738.56|6729.42|6729.42|0
1595848200000|2020-07-27 11:10:00|6731.24|6731.24|6730.07|6730.07|6733.5|6733.5|6727.78|6727.78|0
1595848500000|2020-07-27 11:15:00|6730.24|6730.24|6724.27|6724.27|6730.87|6730.87|6724.27|6724.27|0
1595848800000|2020-07-27 11:20:00|6724.51|6724.51|6718.67|6718.67|6727.6|6727.6|6718.43|6718.43|0
1595849100000|2020-07-27 11:25:00|6718.52|6718.52|6718.4|6718.4|6719.94|6719.94|6716.98|6716.98|0
1595849400000|2020-07-27 11:30:00|6718.21|6718.21|6728.26|6728.26|6729.9|6729.9|6718.06|6718.06|0
1595849700000|2020-07-27 11:35:00|6728.42|6728.42|6727.98|6727.98|6730.41|6730.41|6727.47|6727.47|0
1595850000000|2020-07-27 11:40:00|6727.83|6727.83|6726.77|6726.77|6728.11|6728.11|6726.77|6726.77|0
1595850300000|2020-07-27 11:45:00|6726.7|6726.7|6727.35|6727.35|6728.31|6728.31|6725.26|6725.26|0
1595850600000|2020-07-27 11:50:00|6727.59|6727.59|6733.14|6733.14|6734.39|6734.39|6727.59|6727.59|0
1595850900000|2020-07-27 11:55:00|6733.34|6733.34|6729.93|6729.93|6734.08|6734.08|6726.85|6726.85|0
1595851200000|2020-07-27 12:00:00|6729.63|6729.63|6725.45|6725.45|6729.63|6729.63|6724.1|6724.1|0
1595851500000|2020-07-27 12:05:00|6725.15|6725.15|6723.17|6723.17|6725.15|6725.15|6720.25|6720.25|0
1595851800000|2020-07-27 12:10:00|6722.68|6722.68|6721.52|6721.52|6726.08|6726.08|6721.32|6721.32|0
1595852100000|2020-07-27 12:15:00|6721.36|6721.36|6725.52|6725.52|6728.16|6728.16|6720.1|6720.1|0
1595852400000|2020-07-27 12:20:00|6725.83|6725.83|6730.32|6730.32|6730.32|6730.32|6725.21|6725.21|0
1595852700000|2020-07-27 12:25:00|6730.01|6730.01|6734.39|6734.39|6734.76|6734.76|6729.08|6729.08|0
1595853000000|2020-07-27 12:30:00|6733.77|6733.77|6723.84|6723.84|6734.23|6734.23|6723.82|6723.82|0
1595853300000|2020-07-27 12:35:00|6723.69|6723.69|6728.34|6728.34|6728.67|6728.67|6723.47|6723.47|0
1595853600000|2020-07-27 12:40:00|6728.49|6728.49|6727.39|6727.39|6729.74|6729.74|6725.33|6725.33|0
1595853900000|2020-07-27 12:45:00|6726.99|6726.99|6728.76|6728.76|6728.76|6728.76|6722.12|6722.12|0
1595854200000|2020-07-27 12:50:00|6728.61|6728.61|6730.5|6730.5|6731.4|6731.4|6723.48|6723.48|0
1595854500000|2020-07-27 12:55:00|6730.74|6730.74|6736.72|6736.72|6736.72|6736.72|6728.6|6728.6|0
1595854800000|2020-07-27 13:00:00|6736.41|6736.41|6738.94|6738.94|6740.35|6740.35|6735.3|6735.3|0
1595855100000|2020-07-27 13:05:00|6739.09|6739.09|6735.84|6735.84|6739.4|6739.4|6731.64|6731.64|0
1595855400000|2020-07-27 13:10:00|6735.99|6735.99|6739.35|6739.35|6740.58|6740.58|6735.99|6735.99|0
1595855700000|2020-07-27 13:15:00|6738.97|6738.97|6732.74|6732.74|6739.2|6739.2|6732.74|6732.74|0
1595856000000|2020-07-27 13:20:00|6732.84|6732.84|6734.9|6734.9|6736.05|6736.05|6730.63|6730.63|0
1595856300000|2020-07-27 13:25:00|6734.98|6734.98|6740.34|6740.34|6740.51|6740.51|6734.98|6734.98|0
1595856600000|2020-07-27 13:30:00|6740.1|6740.1|6733.16|6733.16|6741.59|6741.59|6732.3|6732.3|0
1595856900000|2020-07-27 13:35:00|6733.34|6733.34|6728.82|6728.82|6735.84|6735.84|6728.75|6728.75|0
1595857200000|2020-07-27 13:40:00|6728.58|6728.58|6731.81|6731.81|6732.15|6732.15|6728.58|6728.58|0
1595857500000|2020-07-27 13:45:00|6732|6732|6738.97|6738.97|6739.87|6739.87|6731.76|6731.76|0
1595857800000|2020-07-27 13:50:00|6738.02|6738.02|6740.48|6740.48|6741.27|6741.27|6737.07|6737.07|0
1595858100000|2020-07-27 13:55:00|6740.37|6740.37|6726|6726|6740.37|6740.37|6724.66|6724.66|0
1595858400000|2020-07-27 14:00:00|6725.75|6725.75|6724.34|6724.34|6728.02|6728.02|6720.89|6720.89|0
1595858700000|2020-07-27 14:05:00|6724.18|6724.18|6726.16|6726.16|6732.04|6732.04|6724.18|6724.18|0
1595859000000|2020-07-27 14:10:00|6726|6726|6727.16|6727.16|6728.29|6728.29|6723.94|6723.94|0
1595859300000|2020-07-27 14:15:00|6728.11|6728.11|6727.87|6727.87|6730.08|6730.08|6725.87|6725.87|0
1595859600000|2020-07-27 14:20:00|6727.67|6727.67|6731.14|6731.14|6733.1|6733.1|6727.33|6727.33|0
1595859900000|2020-07-27 14:25:00|6731.29|6731.29|6735.65|6735.65|6735.94|6735.94|6729.55|6729.55|0
1595860200000|2020-07-27 14:30:00|6735.81|6735.81|6729.92|6729.92|6736.04|6736.04|6729.92|6729.92|0
1595860500000|2020-07-27 14:35:00|6730.87|6730.87|6733.65|6733.65|6734.26|6734.26|6729.1|6729.1|0
1595860800000|2020-07-27 14:40:00|6733.72|6733.72|6739.97|6739.97|6739.97|6739.97|6730.97|6730.97|0
1595861100000|2020-07-27 14:45:00|6740.92|6740.92|6749|6749|6750.25|6750.25|6738.14|6738.14|0
1595861400000|2020-07-27 14:50:00|6748.79|6748.79|6746.63|6746.63|6753.07|6753.07|6744.01|6744.01|0
1595861700000|2020-07-27 14:55:00|6746.47|6746.47|6739.83|6739.83|6748.55|6748.55|6739.75|6739.75|0
1595862000000|2020-07-27 15:00:00|6739.98|6739.98|6747.31|6747.31|6748.3|6748.3|6739.05|6739.05|0
1595862300000|2020-07-27 15:05:00|6747.2|6747.2|6743.44|6743.44|6750.01|6750.01|6742.89|6742.89|0
1595862600000|2020-07-27 15:10:00|6743.68|6743.68|6740.9|6740.9|6743.68|6743.68|6739.58|6739.58|0
1595862900000|2020-07-27 15:15:00|6740.98|6740.98|6732.98|6732.98|6740.98|6740.98|6732.03|6732.03|0
1595863200000|2020-07-27 15:20:00|6732.75|6732.75|6731.04|6731.04|6733.4|6733.4|6726.76|6726.76|0
1595863500000|2020-07-27 15:25:00|6730.09|6730.09|6728.26|6728.26|6732.42|6732.42|6726.74|6726.74|0
1595920500000|2020-07-28 07:15:00|6761.04|6761.04|6754.48|6754.48|6763.09|6763.09|6751.47|6751.47|0
1595920800000|2020-07-28 07:20:00|6754.12|6754.12|6746.37|6746.37|6763.21|6763.21|6745.63|6745.63|0
1595921100000|2020-07-28 07:25:00|6745.6|6745.6|6759.26|6759.26|6759.33|6759.33|6745.6|6745.6|0
1595921400000|2020-07-28 07:30:00|6758.31|6758.31|6751.91|6751.91|6759.61|6759.61|6750.29|6750.29|0
1595921700000|2020-07-28 07:35:00|6750.95|6750.95|6774.39|6774.39|6774.93|6774.93|6750.95|6750.95|0
1595922000000|2020-07-28 07:40:00|6776.07|6776.07|6779.6|6779.6|6782.21|6782.21|6773.93|6773.93|0
1595922300000|2020-07-28 07:45:00|6778.22|6778.22|6781.21|6781.21|6781.21|6781.21|6770.97|6770.97|0
1595922600000|2020-07-28 07:50:00|6780.82|6780.82|6773.84|6773.84|6785.48|6785.48|6773.84|6773.84|0
1595922900000|2020-07-28 07:55:00|6773.99|6773.99|6775.6|6775.6|6777.35|6777.35|6771.4|6771.4|0
1595923200000|2020-07-28 08:00:00|6774.68|6774.68|6774.53|6774.53|6777.86|6777.86|6771.94|6771.94|0
1595923500000|2020-07-28 08:05:00|6774.85|6774.85|6778.17|6778.17|6783.86|6783.86|6774.85|6774.85|0
1595923800000|2020-07-28 08:10:00|6778.94|6778.94|6776.12|6776.12|6784.35|6784.35|6773.35|6773.35|0
1595924100000|2020-07-28 08:15:00|6775.53|6775.53|6777.97|6777.97|6778.01|6778.01|6773.27|6773.27|0
1595924400000|2020-07-28 08:20:00|6779.87|6779.87|6768.18|6768.18|6779.87|6779.87|6765.79|6765.79|0
1595924700000|2020-07-28 08:25:00|6768.1|6768.1|6779.34|6779.34|6780.88|6780.88|6768.1|6768.1|0
1595925000000|2020-07-28 08:30:00|6778.85|6778.85|6778.16|6778.16|6779.43|6779.43|6774.07|6774.07|0
1595925300000|2020-07-28 08:35:00|6777.21|6777.21|6775.62|6775.62|6777.51|6777.51|6772.23|6772.23|0
1595925600000|2020-07-28 08:40:00|6775.77|6775.77|6777.27|6777.27|6778.91|6778.91|6775.6|6775.6|0
1595925900000|2020-07-28 08:45:00|6778.22|6778.22|6776.65|6776.65|6779.53|6779.53|6774.95|6774.95|0
1595926200000|2020-07-28 08:50:00|6776.83|6776.83|6779.58|6779.58|6781.69|6781.69|6776.83|6776.83|0
1595926500000|2020-07-28 08:55:00|6779.9|6779.9|6779.57|6779.57|6780.63|6780.63|6776.15|6776.15|0
1595926800000|2020-07-28 09:00:00|6779.49|6779.49|6772.56|6772.56|6779.82|6779.82|6772.56|6772.56|0
1595927100000|2020-07-28 09:05:00|6773.05|6773.05|6775.47|6775.47|6776.42|6776.42|6771|6771|0
1595927400000|2020-07-28 09:10:00|6775.64|6775.64|6775.94|6775.94|6778.32|6778.32|6772.62|6772.62|0
1595927700000|2020-07-28 09:15:00|6776.89|6776.89|6767.28|6767.28|6776.89|6776.89|6766.66|6766.66|0
1595928000000|2020-07-28 09:20:00|6767.03|6767.03|6755.66|6755.66|6767.14|6767.14|6755.42|6755.42|0
1595928300000|2020-07-28 09:25:00|6756.61|6756.61|6766.24|6766.24|6767.65|6767.65|6756.61|6756.61|0
1595928600000|2020-07-28 09:30:00|6766.48|6766.48|6761.62|6761.62|6767.19|6767.19|6758.86|6758.86|0
1595928900000|2020-07-28 09:35:00|6761.69|6761.69|6755.57|6755.57|6762.74|6762.74|6755.03|6755.03|0
1595929200000|2020-07-28 09:40:00|6755.72|6755.72|6753.33|6753.33|6757.87|6757.87|6753.33|6753.33|0
1595929500000|2020-07-28 09:45:00|6753.18|6753.18|6753.26|6753.26|6757.67|6757.67|6752.51|6752.51|0
1595929800000|2020-07-28 09:50:00|6752.95|6752.95|6750.96|6750.96|6753.11|6753.11|6747.22|6747.22|0
1595930100000|2020-07-28 09:55:00|6754.76|6754.76|6746.3|6746.3|6754.76|6754.76|6743.91|6743.91|0
1595930400000|2020-07-28 10:00:00|6746.23|6746.23|6739.38|6739.38|6746.23|6746.23|6739.38|6739.38|0
1595930700000|2020-07-28 10:05:00|6739.59|6739.59|6721.25|6721.25|6740.05|6740.05|6719.65|6719.65|0
1595931000000|2020-07-28 10:10:00|6721.04|6721.04|6714.8|6714.8|6721.04|6721.04|6710.65|6710.65|0
1595931300000|2020-07-28 10:15:00|6714.43|6714.43|6725.18|6725.18|6725.18|6725.18|6711.22|6711.22|0
1595931600000|2020-07-28 10:20:00|6725.42|6725.42|6728.75|6728.75|6728.75|6728.75|6725.18|6725.18|0
1595931900000|2020-07-28 10:25:00|6728.45|6728.45|6734.53|6734.53|6734.53|6734.53|6728.17|6728.17|0
1595932200000|2020-07-28 10:30:00|6733.58|6733.58|6737.96|6737.96|6738.24|6738.24|6733.2|6733.2|0
1595932500000|2020-07-28 10:35:00|6737.01|6737.01|6742.55|6742.55|6743.21|6743.21|6737.01|6737.01|0
1595932800000|2020-07-28 10:40:00|6742.47|6742.47|6742.55|6742.55|6743.66|6743.66|6739.83|6739.83|0
1595933100000|2020-07-28 10:45:00|6742.48|6742.48|6735.55|6735.55|6743.28|6743.28|6734.5|6734.5|0
1595933400000|2020-07-28 10:50:00|6735.06|6735.06|6740.08|6740.08|6740.08|6740.08|6732.76|6732.76|0
1595933700000|2020-07-28 10:55:00|6741.27|6741.27|6742.97|6742.97|6745.67|6745.67|6741.27|6741.27|0
1595934000000|2020-07-28 11:00:00|6741.45|6741.45|6751.46|6751.46|6751.59|6751.59|6739.93|6739.93|0
1595934300000|2020-07-28 11:05:00|6752.41|6752.41|6751.95|6751.95|6752.71|6752.71|6744.41|6744.41|0
1595934600000|2020-07-28 11:10:00|6751.46|6751.46|6742.38|6742.38|6751.79|6751.79|6741.83|6741.83|0
1595934900000|2020-07-28 11:15:00|6741.43|6741.43|6733.62|6733.62|6741.43|6741.43|6731.77|6731.77|0
1595935200000|2020-07-28 11:20:00|6733.86|6733.86|6736.77|6736.77|6736.77|6736.77|6727.46|6727.46|0
1595935500000|2020-07-28 11:25:00|6736.92|6736.92|6736.63|6736.63|6740.08|6740.08|6735.43|6735.43|0
1595935800000|2020-07-28 11:30:00|6736.79|6736.79|6730.23|6730.23|6736.81|6736.81|6729.51|6729.51|0
1595936100000|2020-07-28 11:35:00|6730.03|6730.03|6724.17|6724.17|6730.52|6730.52|6724.17|6724.17|0
1595936400000|2020-07-28 11:40:00|6723.87|6723.87|6720.24|6720.24|6723.87|6723.87|6715.33|6715.33|0
1595936700000|2020-07-28 11:45:00|6719.76|6719.76|6719.43|6719.43|6720.84|6720.84|6717.29|6717.29|0
1595937000000|2020-07-28 11:50:00|6719.28|6719.28|6712.59|6712.59|6720.3|6720.3|6712.59|6712.59|0
1595937300000|2020-07-28 11:55:00|6713.54|6713.54|6716.01|6716.01|6716.65|6716.65|6710.41|6710.41|0
1595937600000|2020-07-28 12:00:00|6716.25|6716.25|6708.04|6708.04|6716.25|6716.25|6708.04|6708.04|0
1595937900000|2020-07-28 12:05:00|6707.73|6707.73|6710.4|6710.4|6710.4|6710.4|6705.26|6705.26|0
1595938200000|2020-07-28 12:10:00|6710.48|6710.48|6716.96|6716.96|6717.63|6717.63|6710.48|6710.48|0
1595938500000|2020-07-28 12:15:00|6716.72|6716.72|6721.76|6721.76|6724.21|6724.21|6715.79|6715.79|0
1595938800000|2020-07-28 12:20:00|6721.45|6721.45|6715.97|6715.97|6722.37|6722.37|6714.58|6714.58|0
1595939100000|2020-07-28 12:25:00|6716.46|6716.46|6717.16|6717.16|6718.85|6718.85|6714.32|6714.32|0
1595939400000|2020-07-28 12:30:00|6717.65|6717.65|6719.83|6719.83|6722.36|6722.36|6715.7|6715.7|0
1595939700000|2020-07-28 12:35:00|6719.98|6719.98|6723.68|6723.68|6723.68|6723.68|6719.16|6719.16|0
1595940000000|2020-07-28 12:40:00|6723.6|6723.6|6720.13|6720.13|6725.86|6725.86|6719.93|6719.93|0
1595940300000|2020-07-28 12:45:00|6720.37|6720.37|6721.58|6721.58|6721.58|6721.58|6718.96|6718.96|0
1595940600000|2020-07-28 12:50:00|6721.69|6721.69|6723.48|6723.48|6724.76|6724.76|6720.2|6720.2|0
1595940900000|2020-07-28 12:55:00|6723.24|6723.24|6729.55|6729.55|6729.55|6729.55|6721.55|6721.55|0
1595941200000|2020-07-28 13:00:00|6729.47|6729.47|6724.02|6724.02|6730.51|6730.51|6723.06|6723.06|0
1595941500000|2020-07-28 13:05:00|6724.26|6724.26|6722.4|6722.4|6725.88|6725.88|6720.74|6720.74|0
1595941800000|2020-07-28 13:10:00|6723.35|6723.35|6719.23|6719.23|6723.47|6723.47|6718.87|6718.87|0
1595942100000|2020-07-28 13:15:00|6719.69|6719.69|6724.53|6724.53|6724.86|6724.86|6719.69|6719.69|0
1595942400000|2020-07-28 13:20:00|6723.58|6723.58|6726.27|6726.27|6727.54|6727.54|6722.44|6722.44|0
1595942700000|2020-07-28 13:25:00|6726.42|6726.42|6726.3|6726.3|6731.52|6731.52|6725.1|6725.1|0
1595943000000|2020-07-28 13:30:00|6726.06|6726.06|6727.6|6727.6|6733.26|6733.26|6725.7|6725.7|0
1595943300000|2020-07-28 13:35:00|6726.65|6726.65|6729.05|6729.05|6730.98|6730.98|6720.98|6720.98|0
1595943600000|2020-07-28 13:40:00|6728.85|6728.85|6720.64|6720.64|6728.85|6728.85|6714.6|6714.6|0
1595943900000|2020-07-28 13:45:00|6720.39|6720.39|6714.79|6714.79|6722.91|6722.91|6714.02|6714.02|0
1595944200000|2020-07-28 13:50:00|6714.34|6714.34|6716.07|6716.07|6717.88|6717.88|6708.59|6708.59|0
1595944500000|2020-07-28 13:55:00|6715.12|6715.12|6711.3|6711.3|6715.92|6715.92|6711.3|6711.3|0
1595944800000|2020-07-28 14:00:00|6711.13|6711.13|6717.93|6717.93|6717.93|6717.93|6708.88|6708.88|0
1595945100000|2020-07-28 14:05:00|6718.17|6718.17|6731.07|6731.07|6732.99|6732.99|6714.34|6714.34|0
1595945400000|2020-07-28 14:10:00|6732.02|6732.02|6729.97|6729.97|6734.5|6734.5|6723.51|6723.51|0
1595945700000|2020-07-28 14:15:00|6730.92|6730.92|6738.42|6738.42|6738.42|6738.42|6730.3|6730.3|0
1595946000000|2020-07-28 14:20:00|6738.57|6738.57|6740.18|6740.18|6743.57|6743.57|6737.04|6737.04|0
1595946300000|2020-07-28 14:25:00|6739.98|6739.98|6738.82|6738.82|6740.74|6740.74|6726.5|6726.5|0
1595946600000|2020-07-28 14:30:00|6739.77|6739.77|6736|6736|6740.6|6740.6|6730.54|6730.54|0
1595946900000|2020-07-28 14:35:00|6735.05|6735.05|6738.98|6738.98|6739.97|6739.97|6734.06|6734.06|0
1595947200000|2020-07-28 14:40:00|6739.17|6739.17|6743.18|6743.18|6747.36|6747.36|6738.78|6738.78|0
1595947500000|2020-07-28 14:45:00|6742.88|6742.88|6744.14|6744.14|6744.39|6744.39|6737.69|6737.69|0
1595947800000|2020-07-28 14:50:00|6744.34|6744.34|6742.94|6742.94|6744.88|6744.88|6739.94|6739.94|0
1595948100000|2020-07-28 14:55:00|6744.84|6744.84|6750.09|6750.09|6751.32|6751.32|6744.84|6744.84|0
1595948400000|2020-07-28 15:00:00|6750.29|6750.29|6745.99|6745.99|6752.03|6752.03|6745.99|6745.99|0
1595948700000|2020-07-28 15:05:00|6745.75|6745.75|6749.05|6749.05|6749.13|6749.13|6741.55|6741.55|0
1595949000000|2020-07-28 15:10:00|6749.36|6749.36|6762.8|6762.8|6762.82|6762.82|6748.54|6748.54|0
1595949300000|2020-07-28 15:15:00|6762.99|6762.99|6757.45|6757.45|6765.18|6765.18|6757.4|6757.4|0
1595949600000|2020-07-28 15:20:00|6757.64|6757.64|6763.47|6763.47|6765.33|6765.33|6756.83|6756.83|0
1595949900000|2020-07-28 15:25:00|6764.42|6764.42|6767.48|6767.48|6770.42|6770.42|6764.03|6764.03|0
1596006900000|2020-07-29 07:15:00|6734.23|6734.23|6724.69|6724.69|6735.39|6735.39|6722.94|6722.94|0
1596007200000|2020-07-29 07:20:00|6724.61|6724.61|6706.75|6706.75|6724.77|6724.77|6704.7|6704.7|0
1596007500000|2020-07-29 07:25:00|6705.8|6705.8|6704.34|6704.34|6708.4|6708.4|6698.33|6698.33|0
1596007800000|2020-07-29 07:30:00|6704.1|6704.1|6718.38|6718.38|6718.38|6718.38|6704.1|6704.1|0
1596008100000|2020-07-29 07:35:00|6718.99|6718.99|6720.13|6720.13|6724.91|6724.91|6716.95|6716.95|0
1596008400000|2020-07-29 07:40:00|6720.21|6720.21|6730.62|6730.62|6733.13|6733.13|6719.63|6719.63|0
1596008700000|2020-07-29 07:45:00|6730.98|6730.98|6737.56|6737.56|6738.04|6738.04|6729.65|6729.65|0
1596009000000|2020-07-29 07:50:00|6738.51|6738.51|6748.98|6748.98|6749.97|6749.97|6737.56|6737.56|0
1596009300000|2020-07-29 07:55:00|6748.8|6748.8|6735.8|6735.8|6750.7|6750.7|6735.8|6735.8|0
1596009600000|2020-07-29 08:00:00|6735.7|6735.7|6719.65|6719.65|6737.84|6737.84|6719.65|6719.65|0
1596009900000|2020-07-29 08:05:00|6720.05|6720.05|6718.09|6718.09|6723.32|6723.32|6718.09|6718.09|0
1596010200000|2020-07-29 08:10:00|6717.85|6717.85|6721.37|6721.37|6722.45|6722.45|6717.45|6717.45|0
1596010500000|2020-07-29 08:15:00|6721.22|6721.22|6717.77|6717.77|6721.22|6721.22|6716.36|6716.36|0
1596010800000|2020-07-29 08:20:00|6717.93|6717.93|6730.25|6730.25|6730.25|6730.25|6717.93|6717.93|0
1596011100000|2020-07-29 08:25:00|6730.17|6730.17|6729.55|6729.55|6730.32|6730.32|6725.78|6725.78|0
1596011400000|2020-07-29 08:30:00|6731.45|6731.45|6717.3|6717.3|6734.57|6734.57|6715.33|6715.33|0
1596011700000|2020-07-29 08:35:00|6717.65|6717.65|6703.28|6703.28|6718.6|6718.6|6703.28|6703.28|0
1596012000000|2020-07-29 08:40:00|6703.77|6703.77|6709.45|6709.45|6710.26|6710.26|6702.66|6702.66|0
1596012300000|2020-07-29 08:45:00|6709.65|6709.65|6713.16|6713.16|6717.86|6717.86|6709.65|6709.65|0
1596012600000|2020-07-29 08:50:00|6713.01|6713.01|6715.2|6715.2|6717.55|6717.55|6708.84|6708.84|0
1596012900000|2020-07-29 08:55:00|6715.01|6715.01|6716.56|6716.56|6718.55|6718.55|6713.97|6713.97|0
1596013200000|2020-07-29 09:00:00|6716.66|6716.66|6718.6|6718.6|6721.93|6721.93|6716.66|6716.66|0
1596013500000|2020-07-29 09:05:00|6718.81|6718.81|6710.98|6710.98|6720.07|6720.07|6709.94|6709.94|0
1596013800000|2020-07-29 09:10:00|6711.13|6711.13|6721.66|6721.66|6721.66|6721.66|6711.13|6711.13|0
1596014100000|2020-07-29 09:15:00|6722.58|6722.58|6720.2|6720.2|6724.48|6724.48|6719.33|6719.33|0
1596014400000|2020-07-29 09:20:00|6720.1|6720.1|6721.81|6721.81|6721.81|6721.81|6719.23|6719.23|0
1596014700000|2020-07-29 09:25:00|6722.12|6722.12|6713.52|6713.52|6722.6|6722.6|6711.91|6711.91|0
1596015000000|2020-07-29 09:30:00|6713.32|6713.32|6706.07|6706.07|6713.92|6713.92|6704.93|6704.93|0
1596015300000|2020-07-29 09:35:00|6706.15|6706.15|6710.9|6710.9|6710.9|6710.9|6706.15|6706.15|0
1596015600000|2020-07-29 09:40:00|6709.95|6709.95|6705.51|6705.51|6711.77|6711.77|6705.34|6705.34|0
1596015900000|2020-07-29 09:45:00|6705.14|6705.14|6707.57|6707.57|6707.57|6707.57|6702.45|6702.45|0
1596016200000|2020-07-29 09:50:00|6707.33|6707.33|6710.67|6710.67|6712.05|6712.05|6706.82|6706.82|0
1596016500000|2020-07-29 09:55:00|6710.59|6710.59|6709.07|6709.07|6713.27|6713.27|6709.07|6709.07|0
1596016800000|2020-07-29 10:00:00|6709.18|6709.18|6704.39|6704.39|6711.57|6711.57|6703.27|6703.27|0
1596017100000|2020-07-29 10:05:00|6704.63|6704.63|6703.73|6703.73|6706.75|6706.75|6702.86|6702.86|0
1596017400000|2020-07-29 10:10:00|6703.58|6703.58|6704.3|6704.3|6704.5|6704.5|6700.73|6700.73|0
1596017700000|2020-07-29 10:15:00|6704.49|6704.49|6704.02|6704.02|6707.28|6707.28|6704.02|6704.02|0
1596018000000|2020-07-29 10:20:00|6703.82|6703.82|6703.53|6703.53|6704.59|6704.59|6703.46|6703.46|0
1596018300000|2020-07-29 10:25:00|6703.04|6703.04|6708.97|6708.97|6709.17|6709.17|6701.04|6701.04|0
1596018600000|2020-07-29 10:30:00|6709.22|6709.22|6720.59|6720.59|6720.59|6720.59|6706.98|6706.98|0
1596018900000|2020-07-29 10:35:00|6720.74|6720.74|6721.39|6721.39|6722.95|6722.95|6719.06|6719.06|0
1596019200000|2020-07-29 10:40:00|6721.21|6721.21|6718.73|6718.73|6722.16|6722.16|6718.73|6718.73|0
1596019500000|2020-07-29 10:45:00|6718.65|6718.65|6725.07|6725.07|6725.54|6725.54|6718.5|6718.5|0
1596019800000|2020-07-29 10:50:00|6724.93|6724.93|6722.18|6722.18|6724.93|6724.93|6721.56|6721.56|0
1596020100000|2020-07-29 10:55:00|6722.28|6722.28|6716.84|6716.84|6722.82|6722.82|6712.65|6712.65|0
1596020400000|2020-07-29 11:00:00|6715.77|6715.77|6725.68|6725.68|6727.14|6727.14|6715.77|6715.77|0
1596020700000|2020-07-29 11:05:00|6725.76|6725.76|6729.72|6729.72|6733.86|6733.86|6725.52|6725.52|0
1596021000000|2020-07-29 11:10:00|6729.96|6729.96|6720.12|6720.12|6730.88|6730.88|6719.25|6719.25|0
1596021300000|2020-07-29 11:15:00|6719.88|6719.88|6716.26|6716.26|6722.57|6722.57|6714.03|6714.03|0
1596021600000|2020-07-29 11:20:00|6716.5|6716.5|6725.39|6725.39|6725.66|6725.66|6716.5|6716.5|0
1596021900000|2020-07-29 11:25:00|6725.54|6725.54|6723.16|6723.16|6727.13|6727.13|6723.16|6723.16|0
1596022200000|2020-07-29 11:30:00|6722.99|6722.99|6730|6730|6730|6730|6719.5|6719.5|0
1596022500000|2020-07-29 11:35:00|6729.79|6729.79|6725.96|6725.96|6731.62|6731.62|6725.43|6725.43|0
1596022800000|2020-07-29 11:40:00|6725.65|6725.65|6722.57|6722.57|6728.12|6728.12|6722.32|6722.32|0
1596023100000|2020-07-29 11:45:00|6722.49|6722.49|6719.87|6719.87|6724.32|6724.32|6719.39|6719.39|0
1596023400000|2020-07-29 11:50:00|6720.07|6720.07|6720.31|6720.31|6720.53|6720.53|6713.65|6713.65|0
1596023700000|2020-07-29 11:55:00|6720.51|6720.51|6721.27|6721.27|6722.71|6722.71|6720.51|6720.51|0
1596024000000|2020-07-29 12:00:00|6720.96|6720.96|6723.68|6723.68|6725.74|6725.74|6720.81|6720.81|0
1596024300000|2020-07-29 12:05:00|6724.63|6724.63|6724.7|6724.7|6727.24|6727.24|6723.13|6723.13|0
1596024600000|2020-07-29 12:10:00|6723.75|6723.75|6722.7|6722.7|6723.75|6723.75|6718.85|6718.85|0
1596024900000|2020-07-29 12:15:00|6722.51|6722.51|6719.68|6719.68|6724.7|6724.7|6719.68|6719.68|0
1596025200000|2020-07-29 12:20:00|6719.53|6719.53|6720.08|6720.08|6720.85|6720.85|6715.37|6715.37|0
1596025500000|2020-07-29 12:25:00|6719.98|6719.98|6721.03|6721.03|6722.35|6722.35|6717.77|6717.77|0
1596025800000|2020-07-29 12:30:00|6721.11|6721.11|6721.98|6721.98|6725.78|6725.78|6721.11|6721.11|0
1596026100000|2020-07-29 12:35:00|6721.37|6721.37|6720.23|6720.23|6723.15|6723.15|6715.06|6715.06|0
1596026400000|2020-07-29 12:40:00|6720.03|6720.03|6721.89|6721.89|6721.89|6721.89|6719.37|6719.37|0
1596026700000|2020-07-29 12:45:00|6722.13|6722.13|6725|6725|6725.84|6725.84|6722.13|6722.13|0
1596027000000|2020-07-29 12:50:00|6725.08|6725.08|6721.51|6721.51|6726.76|6726.76|6720.26|6720.26|0
1596027300000|2020-07-29 12:55:00|6721.66|6721.66|6721.86|6721.86|6722.3|6722.3|6717.83|6717.83|0
1596027600000|2020-07-29 13:00:00|6721.71|6721.71|6732.03|6732.03|6732.03|6732.03|6719.33|6719.33|0
1596027900000|2020-07-29 13:05:00|6731.55|6731.55|6729.37|6729.37|6732.32|6732.32|6729.05|6729.05|0
1596028200000|2020-07-29 13:10:00|6729.19|6729.19|6734.56|6734.56|6734.56|6734.56|6729.01|6729.01|0
1596028500000|2020-07-29 13:15:00|6734.77|6734.77|6730.9|6730.9|6735.49|6735.49|6730.71|6730.71|0
1596028800000|2020-07-29 13:20:00|6730.53|6730.53|6732.79|6732.79|6733.1|6733.1|6728.09|6728.09|0
1596029100000|2020-07-29 13:25:00|6732.95|6732.95|6732.72|6732.72|6734.21|6734.21|6731.88|6731.88|0
1596029400000|2020-07-29 13:30:00|6732.08|6732.08|6736.14|6736.14|6737.68|6737.68|6729.53|6729.53|0
1596029700000|2020-07-29 13:35:00|6736.38|6736.38|6735.02|6735.02|6739.03|6739.03|6732.56|6732.56|0
1596030000000|2020-07-29 13:40:00|6735.97|6735.97|6732.05|6732.05|6737.88|6737.88|6730.82|6730.82|0
1596030300000|2020-07-29 13:45:00|6731.1|6731.1|6731.33|6731.33|6735.1|6735.1|6727.7|6727.7|0
1596030600000|2020-07-29 13:50:00|6731.81|6731.81|6735.16|6735.16|6736.93|6736.93|6730.81|6730.81|0
1596030900000|2020-07-29 13:55:00|6734.97|6734.97|6738.43|6738.43|6743.29|6743.29|6734.78|6734.78|0
1596031200000|2020-07-29 14:00:00|6738.13|6738.13|6743.8|6743.8|6745.7|6745.7|6737.89|6737.89|0
1596031500000|2020-07-29 14:05:00|6743.61|6743.61|6742.81|6742.81|6745.65|6745.65|6742.76|6742.76|0
1596031800000|2020-07-29 14:10:00|6742.65|6742.65|6740.6|6740.6|6743.34|6743.34|6738.1|6738.1|0
1596032100000|2020-07-29 14:15:00|6738.7|6738.7|6745.12|6745.12|6746.99|6746.99|6738.7|6738.7|0
1596032400000|2020-07-29 14:20:00|6745.04|6745.04|6741.72|6741.72|6745.17|6745.17|6740.33|6740.33|0
1596032700000|2020-07-29 14:25:00|6741.79|6741.79|6743.64|6743.64|6745.31|6745.31|6741.79|6741.79|0
1596033000000|2020-07-29 14:30:00|6743.84|6743.84|6741.53|6741.53|6745.15|6745.15|6741.53|6741.53|0
1596033300000|2020-07-29 14:35:00|6740.58|6740.58|6740.91|6740.91|6743.9|6743.9|6739.93|6739.93|0
1596033600000|2020-07-29 14:40:00|6740.99|6740.99|6744.55|6744.55|6745.42|6745.42|6738.35|6738.35|0
1596033900000|2020-07-29 14:45:00|6744.37|6744.37|6744.57|6744.57|6745.07|6745.07|6741.11|6741.11|0
1596034200000|2020-07-29 14:50:00|6744.11|6744.11|6747.53|6747.53|6748.59|6748.59|6742.76|6742.76|0
1596034500000|2020-07-29 14:55:00|6747.46|6747.46|6745.91|6745.91|6747.59|6747.59|6743.68|6743.68|0
1596034800000|2020-07-29 15:00:00|6745.76|6745.76|6737.28|6737.28|6746.65|6746.65|6737.28|6737.28|0
1596035100000|2020-07-29 15:05:00|6738.23|6738.23|6738.32|6738.32|6741.81|6741.81|6735.65|6735.65|0
1596035400000|2020-07-29 15:10:00|6737.37|6737.37|6735.54|6735.54|6738.97|6738.97|6734.8|6734.8|0
1596035700000|2020-07-29 15:15:00|6735.39|6735.39|6735.25|6735.25|6735.55|6735.55|6731.42|6731.42|0
1596036000000|2020-07-29 15:20:00|6735.41|6735.41|6734.95|6734.95|6736.13|6736.13|6733.83|6733.83|0
1596036300000|2020-07-29 15:25:00|6734.71|6734.71|6742.75|6742.75|6742.75|6742.75|6732.88|6732.88|0
1596093300000|2020-07-30 07:15:00|6670.98|6670.98|6669.7|6669.7|6674.15|6674.15|6664.63|6664.63|0
1596093600000|2020-07-30 07:20:00|6669.89|6669.89|6651.51|6651.51|6670.28|6670.28|6646.98|6646.98|0
1596093900000|2020-07-30 07:25:00|6652.27|6652.27|6657.59|6657.59|6662.12|6662.12|6650.77|6650.77|0
1596094200000|2020-07-30 07:30:00|6658.54|6658.54|6638.41|6638.41|6658.79|6658.79|6638.41|6638.41|0
1596094500000|2020-07-30 07:35:00|6637.21|6637.21|6646.13|6646.13|6646.13|6646.13|6629.9|6629.9|0
1596094800000|2020-07-30 07:40:00|6646.34|6646.34|6653.67|6653.67|6653.67|6653.67|6644.07|6644.07|0
1596095100000|2020-07-30 07:45:00|6652.72|6652.72|6642.18|6642.18|6652.72|6652.72|6641.94|6641.94|0
1596095400000|2020-07-30 07:50:00|6641.23|6641.23|6639.81|6639.81|6642.9|6642.9|6634.45|6634.45|0
1596095700000|2020-07-30 07:55:00|6640.72|6640.72|6641.03|6641.03|6642.92|6642.92|6639.05|6639.05|0
1596096000000|2020-07-30 08:00:00|6641.18|6641.18|6644.61|6644.61|6644.61|6644.61|6636.94|6636.94|0
1596096300000|2020-07-30 08:05:00|6644.15|6644.15|6646.73|6646.73|6647.79|6647.79|6639.39|6639.39|0
1596096600000|2020-07-30 08:10:00|6645.78|6645.78|6639.5|6639.5|6645.97|6645.97|6638.93|6638.93|0
1596096900000|2020-07-30 08:15:00|6639.42|6639.42|6635.37|6635.37|6640.21|6640.21|6632.9|6632.9|0
1596097200000|2020-07-30 08:20:00|6635.22|6635.22|6635.02|6635.02|6638.63|6638.63|6633.31|6633.31|0
1596097500000|2020-07-30 08:25:00|6634.57|6634.57|6628.15|6628.15|6635.18|6635.18|6623.52|6623.52|0
1596097800000|2020-07-30 08:30:00|6629.1|6629.1|6623.89|6623.89|6630.05|6630.05|6622.34|6622.34|0
1596098100000|2020-07-30 08:35:00|6623.96|6623.96|6621.29|6621.29|6628.31|6628.31|6620.29|6620.29|0
1596098400000|2020-07-30 08:40:00|6620.82|6620.82|6616.1|6616.1|6622.26|6622.26|6616.1|6616.1|0
1596098700000|2020-07-30 08:45:00|6615.95|6615.95|6617.08|6617.08|6617.08|6617.08|6612.75|6612.75|0
1596099000000|2020-07-30 08:50:00|6616.83|6616.83|6607.98|6607.98|6620.5|6620.5|6607.56|6607.56|0
1596099300000|2020-07-30 08:55:00|6608.14|6608.14|6595.64|6595.64|6608.14|6608.14|6595.29|6595.29|0
1596099600000|2020-07-30 09:00:00|6594.91|6594.91|6594.11|6594.11|6597.18|6597.18|6590.64|6590.64|0
1596099900000|2020-07-30 09:05:00|6593.63|6593.63|6593.19|6593.19|6599.25|6599.25|6592.79|6592.79|0
1596100200000|2020-07-30 09:10:00|6593.03|6593.03|6612.11|6612.11|6612.11|6612.11|6592.69|6592.69|0
1596100500000|2020-07-30 09:15:00|6611.95|6611.95|6619.28|6619.28|6621.42|6621.42|6611.2|6611.2|0
1596100800000|2020-07-30 09:20:00|6618.33|6618.33|6624.54|6624.54|6625.03|6625.03|6614.78|6614.78|0
1596101100000|2020-07-30 09:25:00|6624.69|6624.69|6617.89|6617.89|6624.98|6624.98|6614.82|6614.82|0
1596101400000|2020-07-30 09:30:00|6618.84|6618.84|6623.33|6623.33|6624.39|6624.39|6617.68|6617.68|0
1596101700000|2020-07-30 09:35:00|6623.58|6623.58|6620.87|6620.87|6625.95|6625.95|6618.18|6618.18|0
1596102000000|2020-07-30 09:40:00|6620.49|6620.49|6623.47|6623.47|6626.96|6626.96|6620.49|6620.49|0
1596102300000|2020-07-30 09:45:00|6623.23|6623.23|6624.06|6624.06|6625.01|6625.01|6621.4|6621.4|0
1596102600000|2020-07-30 09:50:00|6624.13|6624.13|6626.09|6626.09|6626.28|6626.28|6620.95|6620.95|0
1596102900000|2020-07-30 09:55:00|6625.77|6625.77|6624.48|6624.48|6626.75|6626.75|6623.06|6623.06|0
1596103200000|2020-07-30 10:00:00|6624.56|6624.56|6617.6|6617.6|6628.11|6628.11|6615.72|6615.72|0
1596103500000|2020-07-30 10:05:00|6617.44|6617.44|6616.69|6616.69|6619.17|6619.17|6615.53|6615.53|0
1596103800000|2020-07-30 10:10:00|6616.84|6616.84|6627.19|6627.19|6627.19|6627.19|6615.38|6615.38|0
1596104100000|2020-07-30 10:15:00|6627.58|6627.58|6630.55|6630.55|6632.04|6632.04|6626.63|6626.63|0
1596104400000|2020-07-30 10:20:00|6631.01|6631.01|6633.97|6633.97|6635.5|6635.5|6629.17|6629.17|0
1596104700000|2020-07-30 10:25:00|6633.89|6633.89|6625.19|6625.19|6634.06|6634.06|6622.73|6622.73|0
1596105000000|2020-07-30 10:30:00|6623.29|6623.29|6625.54|6625.54|6626.23|6626.23|6618.94|6618.94|0
1596105300000|2020-07-30 10:35:00|6625.34|6625.34|6616.93|6616.93|6625.34|6625.34|6616.93|6616.93|0
1596105600000|2020-07-30 10:40:00|6613.13|6613.13|6605.2|6605.2|6613.13|6613.13|6604.67|6604.67|0
1596105900000|2020-07-30 10:45:00|6605.34|6605.34|6596.02|6596.02|6607.32|6607.32|6596.02|6596.02|0
1596106200000|2020-07-30 10:50:00|6595.44|6595.44|6591.52|6591.52|6595.44|6595.44|6587.15|6587.15|0
1596106500000|2020-07-30 10:55:00|6591.21|6591.21|6585.93|6585.93|6591.21|6591.21|6579.9|6579.9|0
1596106800000|2020-07-30 11:00:00|6584.69|6584.69|6593.23|6593.23|6593.23|6593.23|6583.74|6583.74|0
1596107100000|2020-07-30 11:05:00|6593.58|6593.58|6581.4|6581.4|6593.58|6593.58|6581.24|6581.24|0
1596107400000|2020-07-30 11:10:00|6581.04|6581.04|6589.46|6589.46|6590.42|6590.42|6581.04|6581.04|0
1596107700000|2020-07-30 11:15:00|6589.22|6589.22|6589.08|6589.08|6593.11|6593.11|6588.13|6588.13|0
1596108000000|2020-07-30 11:20:00|6589.39|6589.39|6587.21|6587.21|6590.75|6590.75|6582.81|6582.81|0
1596108300000|2020-07-30 11:25:00|6587.94|6587.94|6585.35|6585.35|6589.45|6589.45|6583.3|6583.3|0
1596108600000|2020-07-30 11:30:00|6585.43|6585.43|6593.67|6593.67|6593.94|6593.94|6585.43|6585.43|0
1596108900000|2020-07-30 11:35:00|6593.51|6593.51|6590.54|6590.54|6594.04|6594.04|6587.91|6587.91|0
1596109200000|2020-07-30 11:40:00|6590.86|6590.86|6593.49|6593.49|6593.68|6593.68|6589.21|6589.21|0
1596109500000|2020-07-30 11:45:00|6593.64|6593.64|6593.68|6593.68|6594.82|6594.82|6592.54|6592.54|0
1596109800000|2020-07-30 11:50:00|6593.29|6593.29|6608.29|6608.29|6608.75|6608.75|6592.99|6592.99|0
1596110100000|2020-07-30 11:55:00|6608.45|6608.45|6608.21|6608.21|6613.62|6613.62|6606.95|6606.95|0
1596110400000|2020-07-30 12:00:00|6607.9|6607.9|6610.41|6610.41|6610.86|6610.86|6607.5|6607.5|0
1596110700000|2020-07-30 12:05:00|6610.22|6610.22|6607.31|6607.31|6610.22|6610.22|6606.4|6606.4|0
1596111000000|2020-07-30 12:10:00|6606.78|6606.78|6609.08|6609.08|6609.08|6609.08|6605.49|6605.49|0
1596111300000|2020-07-30 12:15:00|6609.24|6609.24|6610.65|6610.65|6611.57|6611.57|6605.6|6605.6|0
1596111600000|2020-07-30 12:20:00|6609.7|6609.7|6606.54|6606.54|6609.93|6609.93|6606.23|6606.23|0
1596111900000|2020-07-30 12:25:00|6605.59|6605.59|6611.69|6611.69|6611.71|6611.71|6604.98|6604.98|0
1596112200000|2020-07-30 12:30:00|6611.5|6611.5|6604.93|6604.93|6614.29|6614.29|6604.69|6604.69|0
1596112500000|2020-07-30 12:35:00|6605.01|6605.01|6606.24|6606.24|6608.24|6608.24|6602.16|6602.16|0
1596112800000|2020-07-30 12:40:00|6606.48|6606.48|6602.05|6602.05|6606.48|6606.48|6600.75|6600.75|0
1596113100000|2020-07-30 12:45:00|6601.81|6601.81|6600.14|6600.14|6608.68|6608.68|6599.99|6599.99|0
1596113400000|2020-07-30 12:50:00|6599.99|6599.99|6586.71|6586.71|6602.24|6602.24|6586.71|6586.71|0
1596113700000|2020-07-30 12:55:00|6585.76|6585.76|6575.54|6575.54|6585.78|6585.78|6575.54|6575.54|0
1596114000000|2020-07-30 13:00:00|6575.85|6575.85|6572.02|6572.02|6577.17|6577.17|6568.09|6568.09|0
1596114300000|2020-07-30 13:05:00|6571.83|6571.83|6570.9|6570.9|6571.83|6571.83|6566.47|6566.47|0
1596114600000|2020-07-30 13:10:00|6568.05|6568.05|6567.65|6567.65|6570.73|6570.73|6567.28|6567.28|0
1596114900000|2020-07-30 13:15:00|6567.35|6567.35|6576.61|6576.61|6576.61|6576.61|6565.71|6565.71|0
1596115200000|2020-07-30 13:20:00|6576.85|6576.85|6566.48|6566.48|6576.85|6576.85|6564.23|6564.23|0
1596115500000|2020-07-30 13:25:00|6566.4|6566.4|6558.23|6558.23|6566.4|6566.4|6555.87|6555.87|0
1596115800000|2020-07-30 13:30:00|6558.04|6558.04|6564.64|6564.64|6566.33|6566.33|6555.52|6555.52|0
1596116100000|2020-07-30 13:35:00|6564.57|6564.57|6551.64|6551.64|6564.57|6564.57|6551.64|6551.64|0
1596116400000|2020-07-30 13:40:00|6550.68|6550.68|6551.61|6551.61|6553.84|6553.84|6549.49|6549.49|0
1596116700000|2020-07-30 13:45:00|6550.66|6550.66|6555.66|6555.66|6559|6559|6548.8|6548.8|0
1596117000000|2020-07-30 13:50:00|6555.02|6555.02|6534.53|6534.53|6555.32|6555.32|6534.36|6534.36|0
1596117300000|2020-07-30 13:55:00|6534.77|6534.77|6525.36|6525.36|6534.77|6534.77|6522.23|6522.23|0
1596117600000|2020-07-30 14:00:00|6523.61|6523.61|6524.56|6524.56|6528.94|6528.94|6522.97|6522.97|0
1596117900000|2020-07-30 14:05:00|6524.14|6524.14|6522.79|6522.79|6524.14|6524.14|6510.47|6510.47|0
1596118200000|2020-07-30 14:10:00|6520.71|6520.71|6521.4|6521.4|6525.38|6525.38|6516.86|6516.86|0
1596118500000|2020-07-30 14:15:00|6521.16|6521.16|6505.57|6505.57|6524.19|6524.19|6504.55|6504.55|0
1596118800000|2020-07-30 14:20:00|6505.22|6505.22|6507.89|6507.89|6507.89|6507.89|6497|6497|0
1596119100000|2020-07-30 14:25:00|6508.84|6508.84|6516.18|6516.18|6516.18|6516.18|6505.63|6505.63|0
1596119400000|2020-07-30 14:30:00|6516.42|6516.42|6528.99|6528.99|6528.99|6528.99|6515.94|6515.94|0
1596119700000|2020-07-30 14:35:00|6529.45|6529.45|6552.67|6552.67|6552.67|6552.67|6529.45|6529.45|0
1596120000000|2020-07-30 14:40:00|6552.83|6552.83|6550.75|6550.75|6557.91|6557.91|6547.76|6547.76|0
1596120300000|2020-07-30 14:45:00|6550.51|6550.51|6547.33|6547.33|6552.32|6552.32|6545.98|6545.98|0
1596120600000|2020-07-30 14:50:00|6547.77|6547.77|6546.76|6546.76|6548.47|6548.47|6541.79|6541.79|0
1596120900000|2020-07-30 14:55:00|6547.71|6547.71|6566.48|6566.48|6567.96|6567.96|6547.71|6547.71|0
1596121200000|2020-07-30 15:00:00|6565.53|6565.53|6575.13|6575.13|6575.28|6575.28|6562.53|6562.53|0
1596121500000|2020-07-30 15:05:00|6575.29|6575.29|6577.26|6577.26|6579.46|6579.46|6571.36|6571.36|0
1596121800000|2020-07-30 15:10:00|6577.44|6577.44|6581.74|6581.74|6585.5|6585.5|6576.81|6576.81|0
1596122100000|2020-07-30 15:15:00|6581.44|6581.44|6588.5|6588.5|6588.96|6588.96|6579.25|6579.25|0
1596122400000|2020-07-30 15:20:00|6588.65|6588.65|6584.23|6584.23|6593.2|6593.2|6584.08|6584.08|0
1596122700000|2020-07-30 15:25:00|6584.16|6584.16|6581.74|6581.74|6586.84|6586.84|6579.18|6579.18|0
1596179700000|2020-07-31 07:15:00|6571.02|6571.02|6570.08|6570.08|6571.02|6571.02|6562.72|6562.72|0
1596180000000|2020-07-31 07:20:00|6571.03|6571.03|6588.38|6588.38|6589.51|6589.51|6571.03|6571.03|0
1596180300000|2020-07-31 07:25:00|6589.74|6589.74|6582.17|6582.17|6591.52|6591.52|6581.37|6581.37|0
1596180600000|2020-07-31 07:30:00|6582.55|6582.55|6598.64|6598.64|6605.12|6605.12|6582.55|6582.55|0
1596180900000|2020-07-31 07:35:00|6599.59|6599.59|6602.96|6602.96|6604.02|6604.02|6595.01|6595.01|0
1596181200000|2020-07-31 07:40:00|6603.11|6603.11|6597.32|6597.32|6609.42|6609.42|6596.3|6596.3|0
1596181500000|2020-07-31 07:45:00|6597.56|6597.56|6587.16|6587.16|6598.5|6598.5|6583.78|6583.78|0
1596181800000|2020-07-31 07:50:00|6587.34|6587.34|6574.85|6574.85|6588.65|6588.65|6573.55|6573.55|0
1596182100000|2020-07-31 07:55:00|6574.7|6574.7|6579.24|6579.24|6579.63|6579.63|6573.2|6573.2|0
1596182400000|2020-07-31 08:00:00|6580.68|6580.68|6581.58|6581.58|6589.89|6589.89|6579.76|6579.76|0
1596182700000|2020-07-31 08:05:00|6582.53|6582.53|6585.34|6585.34|6590.74|6590.74|6580.92|6580.92|0
1596183000000|2020-07-31 08:10:00|6586.29|6586.29|6575.44|6575.44|6587.98|6587.98|6574.85|6574.85|0
1596183300000|2020-07-31 08:15:00|6575.37|6575.37|6569.98|6569.98|6578.53|6578.53|6569.98|6569.98|0
1596183600000|2020-07-31 08:20:00|6570.93|6570.93|6579.4|6579.4|6579.95|6579.95|6570.93|6570.93|0
1596183900000|2020-07-31 08:25:00|6579.48|6579.48|6589.11|6589.11|6599.45|6599.45|6579.48|6579.48|0
1596184200000|2020-07-31 08:30:00|6588.72|6588.72|6593.09|6593.09|6596.89|6596.89|6588.72|6588.72|0
1596184500000|2020-07-31 08:35:00|6593.71|6593.71|6616.33|6616.33|6618.59|6618.59|6593.31|6593.31|0
1596184800000|2020-07-31 08:40:00|6616.09|6616.09|6604.83|6604.83|6620.71|6620.71|6604.83|6604.83|0
1596185100000|2020-07-31 08:45:00|6605.01|6605.01|6601.73|6601.73|6608.93|6608.93|6601.43|6601.43|0
1596185400000|2020-07-31 08:50:00|6601.98|6601.98|6593.42|6593.42|6604.2|6604.2|6593.24|6593.24|0
1596185700000|2020-07-31 08:55:00|6593.59|6593.59|6597.08|6597.08|6598.4|6598.4|6593.42|6593.42|0
1596186000000|2020-07-31 09:00:00|6596.46|6596.46|6584.59|6584.59|6596.46|6596.46|6584.59|6584.59|0
1596186300000|2020-07-31 09:05:00|6583.45|6583.45|6578.6|6578.6|6587|6587|6578.6|6578.6|0
1596186600000|2020-07-31 09:10:00|6578.22|6578.22|6576.81|6576.81|6578.22|6578.22|6572.81|6572.81|0
1596186900000|2020-07-31 09:15:00|6577.76|6577.76|6576.5|6576.5|6580.31|6580.31|6573.94|6573.94|0
1596187200000|2020-07-31 09:20:00|6576.31|6576.31|6578.06|6578.06|6581.01|6581.01|6574.51|6574.51|0
1596187500000|2020-07-31 09:25:00|6578.69|6578.69|6576.63|6576.63|6578.84|6578.84|6575.6|6575.6|0
1596187800000|2020-07-31 09:30:00|6576.55|6576.55|6579.82|6579.82|6584.16|6584.16|6576.42|6576.42|0
1596188100000|2020-07-31 09:35:00|6579.97|6579.97|6571.86|6571.86|6579.97|6579.97|6571.86|6571.86|0
1596188400000|2020-07-31 09:40:00|6571.4|6571.4|6556.15|6556.15|6571.4|6571.4|6556.15|6556.15|0
1596188700000|2020-07-31 09:45:00|6557.1|6557.1|6559.77|6559.77|6561.73|6561.73|6555.52|6555.52|0
1596189000000|2020-07-31 09:50:00|6559.61|6559.61|6550.06|6550.06|6561.64|6561.64|6549.75|6549.75|0
1596189300000|2020-07-31 09:55:00|6550.23|6550.23|6546.65|6546.65|6553.19|6553.19|6546.5|6546.5|0
1596189600000|2020-07-31 10:00:00|6546.73|6546.73|6544.47|6544.47|6549.04|6549.04|6544.47|6544.47|0
1596189900000|2020-07-31 10:05:00|6543.52|6543.52|6541.13|6541.13|6545.58|6545.58|6540.57|6540.57|0
1596190200000|2020-07-31 10:10:00|6541.06|6541.06|6543.88|6543.88|6546.06|6546.06|6540.7|6540.7|0
1596190500000|2020-07-31 10:15:00|6544.19|6544.19|6537.92|6537.92|6545.14|6545.14|6534.75|6534.75|0
1596190800000|2020-07-31 10:20:00|6538.16|6538.16|6540.51|6540.51|6542.53|6542.53|6537.42|6537.42|0
1596191100000|2020-07-31 10:25:00|6540.41|6540.41|6549.37|6549.37|6551.31|6551.31|6540.41|6540.41|0
1596191400000|2020-07-31 10:30:00|6548.42|6548.42|6555.37|6555.37|6555.65|6555.65|6548.27|6548.27|0
1596191700000|2020-07-31 10:35:00|6555.59|6555.59|6554.53|6554.53|6559.63|6559.63|6551.98|6551.98|0
1596192000000|2020-07-31 10:40:00|6554.08|6554.08|6559.46|6559.46|6560|6560|6553.83|6553.83|0
1596192300000|2020-07-31 10:45:00|6558.5|6558.5|6553.94|6553.94|6560.41|6560.41|6551.5|6551.5|0
1596192600000|2020-07-31 10:50:00|6553.4|6553.4|6555.16|6555.16|6555.41|6555.41|6551.94|6551.94|0
1596192900000|2020-07-31 10:55:00|6554.86|6554.86|6550.34|6550.34|6555.75|6555.75|6550.14|6550.14|0
1596193200000|2020-07-31 11:00:00|6550.93|6550.93|6563.59|6563.59|6564.55|6564.55|6549.12|6549.12|0
1596193500000|2020-07-31 11:05:00|6562.64|6562.64|6558.79|6558.79|6565.98|6565.98|6558.79|6558.79|0
1596193800000|2020-07-31 11:10:00|6558.44|6558.44|6559.32|6559.32|6560.02|6560.02|6556.67|6556.67|0
1596194100000|2020-07-31 11:15:00|6558.93|6558.93|6560.18|6560.18|6561.47|6561.47|6557.51|6557.51|0
1596194400000|2020-07-31 11:20:00|6559.94|6559.94|6565.17|6565.17|6566.33|6566.33|6559.68|6559.68|0
1596194700000|2020-07-31 11:25:00|6564.93|6564.93|6553.84|6553.84|6564.93|6564.93|6553.84|6553.84|0
1596195000000|2020-07-31 11:30:00|6553.65|6553.65|6548.39|6548.39|6554.07|6554.07|6547.86|6547.86|0
1596195300000|2020-07-31 11:35:00|6548.54|6548.54|6547.31|6547.31|6549.66|6549.66|6545.67|6545.67|0
1596195600000|2020-07-31 11:40:00|6548.16|6548.16|6542.47|6542.47|6548.56|6548.56|6539.39|6539.39|0
1596195900000|2020-07-31 11:45:00|6541.82|6541.82|6537.3|6537.3|6543.35|6543.35|6537.3|6537.3|0
1596196200000|2020-07-31 11:50:00|6536.84|6536.84|6538.33|6538.33|6540.87|6540.87|6536.84|6536.84|0
1596196500000|2020-07-31 11:55:00|6538.57|6538.57|6543.76|6543.76|6544.53|6544.53|6538.09|6538.09|0
1596196800000|2020-07-31 12:00:00|6544|6544|6544.7|6544.7|6546.32|6546.32|6541.45|6541.45|0
1596197100000|2020-07-31 12:05:00|6544.86|6544.86|6533.76|6533.76|6544.86|6544.86|6530.84|6530.84|0
1596197400000|2020-07-31 12:10:00|6533.46|6533.46|6533.92|6533.92|6536.1|6536.1|6530.54|6530.54|0
1596197700000|2020-07-31 12:15:00|6533.77|6533.77|6532.98|6532.98|6536.93|6536.93|6532.35|6532.35|0
1596198000000|2020-07-31 12:20:00|6532.83|6532.83|6534.44|6534.44|6534.44|6534.44|6531.18|6531.18|0
1596198300000|2020-07-31 12:25:00|6534.36|6534.36|6529.14|6529.14|6534.67|6534.67|6528.8|6528.8|0
1596198600000|2020-07-31 12:30:00|6529.33|6529.33|6530.92|6530.92|6535.29|6535.29|6529.33|6529.33|0
1596198900000|2020-07-31 12:35:00|6531.07|6531.07|6529.38|6529.38|6534.8|6534.8|6529.38|6529.38|0
1596199200000|2020-07-31 12:40:00|6529.54|6529.54|6528.75|6528.75|6529.54|6529.54|6522.6|6522.6|0
1596199500000|2020-07-31 12:45:00|6528.6|6528.6|6535.94|6535.94|6536.03|6536.03|6526.59|6526.59|0
1596199800000|2020-07-31 12:50:00|6536.02|6536.02|6544.61|6544.61|6545.45|6545.45|6536.02|6536.02|0
1596200100000|2020-07-31 12:55:00|6544.85|6544.85|6543.36|6543.36|6546.6|6546.6|6542.79|6542.79|0
1596200400000|2020-07-31 13:00:00|6543.21|6543.21|6550.76|6550.76|6553.39|6553.39|6542.4|6542.4|0
1596200700000|2020-07-31 13:05:00|6550.4|6550.4|6556.81|6556.81|6557.58|6557.58|6549.19|6549.19|0
1596201000000|2020-07-31 13:10:00|6557|6557|6560.9|6560.9|6560.9|6560.9|6557|6557|0
1596201300000|2020-07-31 13:15:00|6560.59|6560.59|6557.65|6557.65|6560.59|6560.59|6556.02|6556.02|0
1596201600000|2020-07-31 13:20:00|6557.85|6557.85|6553.35|6553.35|6559.44|6559.44|6551.42|6551.42|0
1596201900000|2020-07-31 13:25:00|6553.59|6553.59|6556.33|6556.33|6556.33|6556.33|6549.69|6549.69|0
1596202200000|2020-07-31 13:30:00|6558.23|6558.23|6556.27|6556.27|6564.58|6564.58|6553.95|6553.95|0
1596202500000|2020-07-31 13:35:00|6556.09|6556.09|6538.31|6538.31|6556.09|6556.09|6537.85|6537.85|0
1596202800000|2020-07-31 13:40:00|6539.26|6539.26|6538.76|6538.76|6544.11|6544.11|6537.63|6537.63|0
1596203100000|2020-07-31 13:45:00|6539.04|6539.04|6539.14|6539.14|6544.71|6544.71|6537.19|6537.19|0
1596203400000|2020-07-31 13:50:00|6538.65|6538.65|6542.79|6542.79|6542.79|6542.79|6528.38|6528.38|0
1596203700000|2020-07-31 13:55:00|6542.94|6542.94|6539.62|6539.62|6542.94|6542.94|6536.35|6536.35|0
1596204000000|2020-07-31 14:00:00|6540.08|6540.08|6530.62|6530.62|6541.1|6541.1|6524.75|6524.75|0
1596204300000|2020-07-31 14:05:00|6531.11|6531.11|6537.36|6537.36|6537.36|6537.36|6528.15|6528.15|0
1596204600000|2020-07-31 14:10:00|6537.6|6537.6|6541.52|6541.52|6541.67|6541.67|6530.28|6530.28|0
1596204900000|2020-07-31 14:15:00|6541.21|6541.21|6533.91|6533.91|6541.52|6541.52|6533.3|6533.3|0
1596205200000|2020-07-31 14:20:00|6533.33|6533.33|6534.82|6534.82|6535.62|6535.62|6526.33|6526.33|0
1596205500000|2020-07-31 14:25:00|6534.74|6534.74|6529.62|6529.62|6534.74|6534.74|6527.99|6527.99|0
1596205800000|2020-07-31 14:30:00|6529.36|6529.36|6535.97|6535.97|6536.81|6536.81|6528.23|6528.23|0
1596206100000|2020-07-31 14:35:00|6536.12|6536.12|6544.31|6544.31|6545.03|6545.03|6535.88|6535.88|0
1596206400000|2020-07-31 14:40:00|6543.76|6543.76|6537.81|6537.81|6543.84|6543.84|6535.73|6535.73|0
1596206700000|2020-07-31 14:45:00|6537.7|6537.7|6534.19|6534.19|6537.7|6537.7|6530.96|6530.96|0
1596207000000|2020-07-31 14:50:00|6534.11|6534.11|6526.59|6526.59|6534.11|6534.11|6525.85|6525.85|0
1596207300000|2020-07-31 14:55:00|6526.51|6526.51|6528.86|6528.86|6529.34|6529.34|6524.43|6524.43|0
1596207600000|2020-07-31 15:00:00|6528.71|6528.71|6534.83|6534.83|6534.83|6534.83|6526.88|6526.88|0
1596207900000|2020-07-31 15:05:00|6534.98|6534.98|6530.95|6530.95|6535.46|6535.46|6530.95|6530.95|0
1596208200000|2020-07-31 15:10:00|6531.9|6531.9|6533.01|6533.01|6533.12|6533.12|6527.23|6527.23|0
1596208500000|2020-07-31 15:15:00|6532.93|6532.93|6537.11|6537.11|6537.11|6537.11|6531.16|6531.16|0
1596208800000|2020-07-31 15:20:00|6538.41|6538.41|6530.68|6530.68|6541.74|6541.74|6530.68|6530.68|0
1596209100000|2020-07-31 15:25:00|6530.48|6530.48|6543.17|6543.17|6555.36|6555.36|6530.48|6530.48|0
1596438900000|2020-08-03 07:15:00|6523.93|6523.93|6524.65|6524.65|6527.88|6527.88|6514.82|6514.82|0
1596439200000|2020-08-03 07:20:00|6524.83|6524.83|6521.05|6521.05|6525.61|6525.61|6518.32|6518.32|0
1596439500000|2020-08-03 07:25:00|6519.97|6519.97|6510.75|6510.75|6523.85|6523.85|6506.61|6506.61|0
1596439800000|2020-08-03 07:30:00|6510.44|6510.44|6513.55|6513.55|6517.62|6517.62|6504.23|6504.23|0
1596440100000|2020-08-03 07:35:00|6513.85|6513.85|6501.36|6501.36|6514.03|6514.03|6499.95|6499.95|0
1596440400000|2020-08-03 07:40:00|6502.31|6502.31|6505.4|6505.4|6508.73|6508.73|6500.03|6500.03|0
1596440700000|2020-08-03 07:45:00|6505.04|6505.04|6512.95|6512.95|6512.95|6512.95|6504.85|6504.85|0
1596441000000|2020-08-03 07:50:00|6513.87|6513.87|6536.82|6536.82|6537.77|6537.77|6513.87|6513.87|0
1596441300000|2020-08-03 07:55:00|6536.65|6536.65|6542|6542|6542.53|6542.53|6535.86|6535.86|0
1596441600000|2020-08-03 08:00:00|6542.07|6542.07|6561.86|6561.86|6561.86|6561.86|6538.59|6538.59|0
1596441900000|2020-08-03 08:05:00|6562.34|6562.34|6560.17|6560.17|6564.26|6564.26|6557.75|6557.75|0
1596442200000|2020-08-03 08:10:00|6561.38|6561.38|6558.03|6558.03|6565.11|6565.11|6555.99|6555.99|0
1596442500000|2020-08-03 08:15:00|6557.87|6557.87|6548.83|6548.83|6558.8|6558.8|6546.66|6546.66|0
1596442800000|2020-08-03 08:20:00|6548.52|6548.52|6548.12|6548.12|6551.14|6551.14|6547.17|6547.17|0
1596443100000|2020-08-03 08:25:00|6547.72|6547.72|6546.86|6546.86|6550.17|6550.17|6546.64|6546.64|0
1596443400000|2020-08-03 08:30:00|6546.25|6546.25|6543.85|6543.85|6546.48|6546.48|6542.57|6542.57|0
1596443700000|2020-08-03 08:35:00|6544.01|6544.01|6532.09|6532.09|6547.9|6547.9|6531.86|6531.86|0
1596444000000|2020-08-03 08:40:00|6531.14|6531.14|6529.47|6529.47|6531.14|6531.14|6523.56|6523.56|0
1596444300000|2020-08-03 08:45:00|6529.22|6529.22|6537.27|6537.27|6537.38|6537.38|6529.22|6529.22|0
1596444600000|2020-08-03 08:50:00|6537.75|6537.75|6539.51|6539.51|6544.59|6544.59|6537.75|6537.75|0
1596444900000|2020-08-03 08:55:00|6539.36|6539.36|6540.66|6540.66|6543.47|6543.47|6539.25|6539.25|0
1596445200000|2020-08-03 09:00:00|6541.43|6541.43|6543.77|6543.77|6546.58|6546.58|6538.45|6538.45|0
1596445500000|2020-08-03 09:05:00|6542.82|6542.82|6534.5|6534.5|6542.82|6542.82|6534.06|6534.06|0
1596445800000|2020-08-03 09:10:00|6534.82|6534.82|6533.4|6533.4|6535.54|6535.54|6532.12|6532.12|0
1596446100000|2020-08-03 09:15:00|6534.1|6534.1|6531.11|6531.11|6535.63|6535.63|6530.93|6530.93|0
1596446400000|2020-08-03 09:20:00|6530.95|6530.95|6536.14|6536.14|6536.95|6536.95|6530|6530|0
1596446700000|2020-08-03 09:25:00|6536.45|6536.45|6543.75|6543.75|6544.07|6544.07|6536.3|6536.3|0
1596447000000|2020-08-03 09:30:00|6543.6|6543.6|6548.4|6548.4|6549.34|6549.34|6543.6|6543.6|0
1596447300000|2020-08-03 09:35:00|6548.22|6548.22|6551.62|6551.62|6551.62|6551.62|6546.23|6546.23|0
1596447600000|2020-08-03 09:40:00|6551.78|6551.78|6552.07|6552.07|6552.07|6552.07|6548.78|6548.78|0
1596447900000|2020-08-03 09:45:00|6552.15|6552.15|6551.06|6551.06|6554.59|6554.59|6549.74|6549.74|0
1596448200000|2020-08-03 09:50:00|6551.24|6551.24|6554.86|6554.86|6555.04|6555.04|6550.96|6550.96|0
1596448500000|2020-08-03 09:55:00|6555.02|6555.02|6562.76|6562.76|6562.92|6562.92|6555.02|6555.02|0
1596448800000|2020-08-03 10:00:00|6562.56|6562.56|6566.08|6566.08|6566.38|6566.38|6559.56|6559.56|0
1596449100000|2020-08-03 10:05:00|6564.93|6564.93|6558.39|6558.39|6564.93|6564.93|6558.23|6558.23|0
1596449400000|2020-08-03 10:10:00|6558.23|6558.23|6560.82|6560.82|6563.97|6563.97|6557.17|6557.17|0
1596449700000|2020-08-03 10:15:00|6561.78|6561.78|6564.05|6564.05|6564.05|6564.05|6560.3|6560.3|0
1596450000000|2020-08-03 10:20:00|6565.95|6565.95|6583.42|6583.42|6585.17|6585.17|6565.75|6565.75|0
1596450300000|2020-08-03 10:25:00|6584.37|6584.37|6583.8|6583.8|6584.79|6584.79|6580.41|6580.41|0
1596450600000|2020-08-03 10:30:00|6582.85|6582.85|6570.69|6570.69|6584.68|6584.68|6570.44|6570.44|0
1596450900000|2020-08-03 10:35:00|6570.07|6570.07|6583.7|6583.7|6583.7|6583.7|6570.07|6570.07|0
1596451200000|2020-08-03 10:40:00|6583.94|6583.94|6594.72|6594.72|6596.09|6596.09|6583.94|6583.94|0
1596451500000|2020-08-03 10:45:00|6594.56|6594.56|6593.48|6593.48|6594.56|6594.56|6588.33|6588.33|0
1596451800000|2020-08-03 10:50:00|6593.79|6593.79|6598.26|6598.26|6601.71|6601.71|6593.79|6593.79|0
1596452100000|2020-08-03 10:55:00|6598.41|6598.41|6593.75|6593.75|6598.41|6598.41|6590.64|6590.64|0
1596452400000|2020-08-03 11:00:00|6594.81|6594.81|6595.04|6595.04|6603.48|6603.48|6594.03|6594.03|0
1596452700000|2020-08-03 11:05:00|6595.99|6595.99|6594.07|6594.07|6596.75|6596.75|6592.06|6592.06|0
1596453000000|2020-08-03 11:10:00|6595.02|6595.02|6599.94|6599.94|6600.15|6600.15|6594.25|6594.25|0
1596453300000|2020-08-03 11:15:00|6600.12|6600.12|6596.18|6596.18|6600.96|6600.96|6594.42|6594.42|0
1596453600000|2020-08-03 11:20:00|6596.02|6596.02|6599.55|6599.55|6600.96|6600.96|6594.86|6594.86|0
1596453900000|2020-08-03 11:25:00|6599.24|6599.24|6602.31|6602.31|6602.31|6602.31|6594.96|6594.96|0
1596454200000|2020-08-03 11:30:00|6603.26|6603.26|6616.55|6616.55|6617.04|6617.04|6603.26|6603.26|0
1596454500000|2020-08-03 11:35:00|6616.91|6616.91|6619.21|6619.21|6621.66|6621.66|6616.75|6616.75|0
1596454800000|2020-08-03 11:40:00|6619.36|6619.36|6617.59|6617.59|6623.12|6623.12|6617.59|6617.59|0
1596455100000|2020-08-03 11:45:00|6617.51|6617.51|6619.43|6619.43|6622.42|6622.42|6615.02|6615.02|0
1596455400000|2020-08-03 11:50:00|6619.51|6619.51|6628.08|6628.08|6628.08|6628.08|6619.51|6619.51|0
1596455700000|2020-08-03 11:55:00|6627.97|6627.97|6635.55|6635.55|6635.55|6635.55|6627.97|6627.97|0
1596456000000|2020-08-03 12:00:00|6635.7|6635.7|6635.56|6635.56|6637.07|6637.07|6631.4|6631.4|0
1596456300000|2020-08-03 12:05:00|6636.13|6636.13|6633.39|6633.39|6637.49|6637.49|6633.39|6633.39|0
1596456600000|2020-08-03 12:10:00|6633.69|6633.69|6633.99|6633.99|6634.14|6634.14|6629.81|6629.81|0
1596456900000|2020-08-03 12:15:00|6633.84|6633.84|6638.38|6638.38|6640.03|6640.03|6633.84|6633.84|0
1596457200000|2020-08-03 12:20:00|6638.22|6638.22|6635.66|6635.66|6642.48|6642.48|6634.89|6634.89|0
1596457500000|2020-08-03 12:25:00|6635.82|6635.82|6643.48|6643.48|6643.64|6643.64|6635.82|6635.82|0
1596457800000|2020-08-03 12:30:00|6643.64|6643.64|6644.33|6644.33|6647.67|6647.67|6642.2|6642.2|0
1596458100000|2020-08-03 12:35:00|6643.38|6643.38|6644.52|6644.52|6644.52|6644.52|6640.56|6640.56|0
1596458400000|2020-08-03 12:40:00|6644.6|6644.6|6646.2|6646.2|6647.76|6647.76|6644.6|6644.6|0
1596458700000|2020-08-03 12:45:00|6646.04|6646.04|6652.2|6652.2|6652.37|6652.37|6645.5|6645.5|0
1596459000000|2020-08-03 12:50:00|6652.51|6652.51|6654.28|6654.28|6654.78|6654.78|6651.77|6651.77|0
1596459300000|2020-08-03 12:55:00|6653.97|6653.97|6656.5|6656.5|6658.35|6658.35|6653.82|6653.82|0
1596459600000|2020-08-03 13:00:00|6656.57|6656.57|6650.01|6650.01|6656.73|6656.73|6649.36|6649.36|0
1596459900000|2020-08-03 13:05:00|6649.93|6649.93|6644.3|6644.3|6649.93|6649.93|6644.01|6644.01|0
1596460200000|2020-08-03 13:10:00|6644.45|6644.45|6646.46|6646.46|6646.82|6646.82|6642.07|6642.07|0
1596460500000|2020-08-03 13:15:00|6646.62|6646.62|6653.44|6653.44|6654.39|6654.39|6646.62|6646.62|0
1596460800000|2020-08-03 13:20:00|6653.51|6653.51|6647.56|6647.56|6654.75|6654.75|6646.23|6646.23|0
1596461100000|2020-08-03 13:25:00|6647.31|6647.31|6655.01|6655.01|6655.7|6655.7|6646.47|6646.47|0
1596461400000|2020-08-03 13:30:00|6654.29|6654.29|6646.79|6646.79|6656.55|6656.55|6645.57|6645.57|0
1596461700000|2020-08-03 13:35:00|6647.1|6647.1|6649.84|6649.84|6652.78|6652.78|6641.8|6641.8|0
1596462000000|2020-08-03 13:40:00|6649.45|6649.45|6650.89|6650.89|6651.27|6651.27|6643.01|6643.01|0
1596462300000|2020-08-03 13:45:00|6651.05|6651.05|6655.46|6655.46|6658.96|6658.96|6651.05|6651.05|0
1596462600000|2020-08-03 13:50:00|6655.92|6655.92|6661.87|6661.87|6662.46|6662.46|6654.06|6654.06|0
1596462900000|2020-08-03 13:55:00|6662.82|6662.82|6662.4|6662.4|6664.04|6664.04|6658.64|6658.64|0
1596463200000|2020-08-03 14:00:00|6662.1|6662.1|6678.05|6678.05|6682.52|6682.52|6662.1|6662.1|0
1596463500000|2020-08-03 14:05:00|6679.02|6679.02|6685.5|6685.5|6687.57|6687.57|6675.12|6675.12|0
1596463800000|2020-08-03 14:10:00|6684.55|6684.55|6689.82|6689.82|6693.28|6693.28|6684.55|6684.55|0
1596464100000|2020-08-03 14:15:00|6690.06|6690.06|6688.58|6688.58|6691.93|6691.93|6687.3|6687.3|0
1596464400000|2020-08-03 14:20:00|6688.73|6688.73|6683.85|6683.85|6691.44|6691.44|6683.23|6683.23|0
1596464700000|2020-08-03 14:25:00|6682.9|6682.9|6686.68|6686.68|6686.87|6686.87|6681.75|6681.75|0
1596465000000|2020-08-03 14:30:00|6686.52|6686.52|6695.1|6695.1|6696.05|6696.05|6686.52|6686.52|0
1596465300000|2020-08-03 14:35:00|6695.4|6695.4|6694.45|6694.45|6698.49|6698.49|6691.9|6691.9|0
1596465600000|2020-08-03 14:40:00|6694.29|6694.29|6688.74|6688.74|6695.87|6695.87|6685.55|6685.55|0
1596465900000|2020-08-03 14:45:00|6688.9|6688.9|6679.97|6679.97|6690.38|6690.38|6679.97|6679.97|0
1596466200000|2020-08-03 14:50:00|6679.58|6679.58|6677.33|6677.33|6682.58|6682.58|6673.7|6673.7|0
1596466500000|2020-08-03 14:55:00|6677.26|6677.26|6683.53|6683.53|6683.59|6683.59|6676.95|6676.95|0
1596466800000|2020-08-03 15:00:00|6683.78|6683.78|6688.26|6688.26|6688.26|6688.26|6681.55|6681.55|0
1596467100000|2020-08-03 15:05:00|6688.51|6688.51|6694.96|6694.96|6695.11|6695.11|6688.51|6688.51|0
1596467400000|2020-08-03 15:10:00|6694.65|6694.65|6696.57|6696.57|6701.91|6701.91|6693.8|6693.8|0
1596467700000|2020-08-03 15:15:00|6696.81|6696.81|6700.82|6700.82|6701.77|6701.77|6694.02|6694.02|0
1596468000000|2020-08-03 15:20:00|6700.89|6700.89|6698.15|6698.15|6704.88|6704.88|6698.15|6698.15|0
1596468300000|2020-08-03 15:25:00|6698|6698|6704.01|6704.01|6707.51|6707.51|6696.2|6696.2|0
1596525300000|2020-08-04 07:15:00|6712.02|6712.02|6713.11|6713.11|6715.01|6715.01|6704.19|6704.19|0
1596525600000|2020-08-04 07:20:00|6713.57|6713.57|6710.99|6710.99|6714.86|6714.86|6699.38|6699.38|0
1596525900000|2020-08-04 07:25:00|6709.09|6709.09|6699.57|6699.57|6717.74|6717.74|6693.77|6693.77|0
1596526200000|2020-08-04 07:30:00|6698.62|6698.62|6711.26|6711.26|6712.64|6712.64|6697.37|6697.37|0
1596526500000|2020-08-04 07:35:00|6710.78|6710.78|6708.59|6708.59|6718.6|6718.6|6707.4|6707.4|0
1596526800000|2020-08-04 07:40:00|6708.52|6708.52|6699.09|6699.09|6711.15|6711.15|6697.25|6697.25|0
1596527100000|2020-08-04 07:45:00|6699.24|6699.24|6685.63|6685.63|6701.9|6701.9|6685.63|6685.63|0
1596527400000|2020-08-04 07:50:00|6686.58|6686.58|6672.42|6672.42|6686.58|6686.58|6669.57|6669.57|0
1596527700000|2020-08-04 07:55:00|6672.8|6672.8|6661.37|6661.37|6672.8|6672.8|6660.89|6660.89|0
1596528000000|2020-08-04 08:00:00|6660.42|6660.42|6661.08|6661.08|6668.97|6668.97|6656.42|6656.42|0
1596528300000|2020-08-04 08:05:00|6661.96|6661.96|6668.68|6668.68|6668.68|6668.68|6652.96|6652.96|0
1596528600000|2020-08-04 08:10:00|6668.85|6668.85|6683.49|6683.49|6683.49|6683.49|6668.85|6668.85|0
1596528900000|2020-08-04 08:15:00|6681.58|6681.58|6677.15|6677.15|6684.21|6684.21|6676.35|6676.35|0
1596529200000|2020-08-04 08:20:00|6676.77|6676.77|6678|6678|6680.72|6680.72|6675.6|6675.6|0
1596529500000|2020-08-04 08:25:00|6677.85|6677.85|6693.25|6693.25|6694.01|6694.01|6677.85|6677.85|0
1596529800000|2020-08-04 08:30:00|6693.32|6693.32|6689.48|6689.48|6696.11|6696.11|6685.26|6685.26|0
1596530100000|2020-08-04 08:35:00|6689.38|6689.38|6681.97|6681.97|6689.59|6689.59|6681.97|6681.97|0
1596530400000|2020-08-04 08:40:00|6682.15|6682.15|6676.46|6676.46|6686.11|6686.11|6676.38|6676.38|0
1596530700000|2020-08-04 08:45:00|6677.41|6677.41|6683.03|6683.03|6686.07|6686.07|6677.36|6677.36|0
1596531000000|2020-08-04 08:50:00|6683.34|6683.34|6686.02|6686.02|6688.22|6688.22|6683.29|6683.29|0
1596531300000|2020-08-04 08:55:00|6685.71|6685.71|6687.75|6687.75|6687.75|6687.75|6681.49|6681.49|0
1596531600000|2020-08-04 09:00:00|6686.8|6686.8|6687.41|6687.41|6688.57|6688.57|6684.83|6684.83|0
1596531900000|2020-08-04 09:05:00|6687.52|6687.52|6694.65|6694.65|6699.09|6699.09|6686.62|6686.62|0
1596532200000|2020-08-04 09:10:00|6694.16|6694.16|6687.25|6687.25|6694.16|6694.16|6687.25|6687.25|0
1596532500000|2020-08-04 09:15:00|6686.95|6686.95|6683.91|6683.91|6692.02|6692.02|6683.91|6683.91|0
1596532800000|2020-08-04 09:20:00|6682.96|6682.96|6680.44|6680.44|6682.96|6682.96|6678.34|6678.34|0
1596533100000|2020-08-04 09:25:00|6680.19|6680.19|6682.19|6682.19|6683.48|6683.48|6678.99|6678.99|0
1596533400000|2020-08-04 09:30:00|6682|6682|6684.87|6684.87|6686.61|6686.61|6680.9|6680.9|0
1596533700000|2020-08-04 09:35:00|6684.8|6684.8|6676.06|6676.06|6684.91|6684.91|6674.16|6674.16|0
1596534000000|2020-08-04 09:40:00|6675.6|6675.6|6676.1|6676.1|6678.68|6678.68|6673.63|6673.63|0
1596534300000|2020-08-04 09:45:00|6675.92|6675.92|6683.69|6683.69|6686.72|6686.72|6675.61|6675.61|0
1596534600000|2020-08-04 09:50:00|6683.53|6683.53|6689.09|6689.09|6690.88|6690.88|6682.08|6682.08|0
1596534900000|2020-08-04 09:55:00|6689.01|6689.01|6686.73|6686.73|6689.01|6689.01|6684.86|6684.86|0
1596535200000|2020-08-04 10:00:00|6687.19|6687.19|6682.32|6682.32|6690.04|6690.04|6682.32|6682.32|0
1596535500000|2020-08-04 10:05:00|6682.16|6682.16|6676.94|6676.94|6683.08|6683.08|6676.94|6676.94|0
1596535800000|2020-08-04 10:10:00|6676.83|6676.83|6667.87|6667.87|6676.83|6676.83|6667.87|6667.87|0
1596536100000|2020-08-04 10:15:00|6667.79|6667.79|6671.34|6671.34|6671.34|6671.34|6667.13|6667.13|0
1596536400000|2020-08-04 10:20:00|6671.52|6671.52|6679.34|6679.34|6679.49|6679.49|6671.34|6671.34|0
1596536700000|2020-08-04 10:25:00|6678.39|6678.39|6677.76|6677.76|6682.37|6682.37|6677.37|6677.37|0
1596537000000|2020-08-04 10:30:00|6677.83|6677.83|6679.11|6679.11|6683.86|6683.86|6677.83|6677.83|0
1596537300000|2020-08-04 10:35:00|6679.41|6679.41|6681.15|6681.15|6684.32|6684.32|6679.41|6679.41|0
1596537600000|2020-08-04 10:40:00|6681.33|6681.33|6681.87|6681.87|6684.34|6684.34|6680.95|6680.95|0
1596537900000|2020-08-04 10:45:00|6681.79|6681.79|6689.34|6689.34|6691.03|6691.03|6680.51|6680.51|0
1596538200000|2020-08-04 10:50:00|6689.26|6689.26|6690.28|6690.28|6694.41|6694.41|6684.73|6684.73|0
1596538500000|2020-08-04 10:55:00|6690.46|6690.46|6691.97|6691.97|6694.37|6694.37|6690.13|6690.13|0
1596538800000|2020-08-04 11:00:00|6691.44|6691.44|6688.77|6688.77|6693.61|6693.61|6687.29|6687.29|0
1596539100000|2020-08-04 11:05:00|6687.82|6687.82|6695.1|6695.1|6695.63|6695.63|6685.22|6685.22|0
1596539400000|2020-08-04 11:10:00|6694.95|6694.95|6697.62|6697.62|6697.92|6697.92|6694.11|6694.11|0
1596539700000|2020-08-04 11:15:00|6697.37|6697.37|6691.45|6691.45|6697.37|6697.37|6691.06|6691.06|0
1596540000000|2020-08-04 11:20:00|6691.63|6691.63|6694.47|6694.47|6695.35|6695.35|6690.84|6690.84|0
1596540300000|2020-08-04 11:25:00|6694.63|6694.63|6694.89|6694.89|6697.11|6697.11|6693.29|6693.29|0
1596540600000|2020-08-04 11:30:00|6695.08|6695.08|6682.8|6682.8|6695.26|6695.26|6680.08|6680.08|0
1596540900000|2020-08-04 11:35:00|6682.72|6682.72|6673.05|6673.05|6682.72|6682.72|6672.93|6672.93|0
1596541200000|2020-08-04 11:40:00|6672.84|6672.84|6674.81|6674.81|6675.04|6675.04|6669.53|6669.53|0
1596541500000|2020-08-04 11:45:00|6674.57|6674.57|6675.34|6675.34|6676.29|6676.29|6671.69|6671.69|0
1596541800000|2020-08-04 11:50:00|6674.88|6674.88|6676.79|6676.79|6676.79|6676.79|6671.07|6671.07|0
1596542100000|2020-08-04 11:55:00|6677.27|6677.27|6682.28|6682.28|6683.65|6683.65|6677.27|6677.27|0
1596542400000|2020-08-04 12:00:00|6681.32|6681.32|6678.06|6678.06|6681.32|6681.32|6676.31|6676.31|0
1596542700000|2020-08-04 12:05:00|6677.89|6677.89|6691.51|6691.51|6691.68|6691.68|6677.89|6677.89|0
1596543000000|2020-08-04 12:10:00|6691.35|6691.35|6686.98|6686.98|6693.13|6693.13|6686.82|6686.82|0
1596543300000|2020-08-04 12:15:00|6687.93|6687.93|6686.35|6686.35|6688.88|6688.88|6685.64|6685.64|0
1596543600000|2020-08-04 12:20:00|6686.2|6686.2|6684.84|6684.84|6686.31|6686.31|6683.94|6683.94|0
1596543900000|2020-08-04 12:25:00|6684.67|6684.67|6682.91|6682.91|6685.28|6685.28|6681.03|6681.03|0
1596544200000|2020-08-04 12:30:00|6682.67|6682.67|6677.58|6677.58|6683.7|6683.7|6675.76|6675.76|0
1596544500000|2020-08-04 12:35:00|6677.34|6677.34|6672.66|6672.66|6678.44|6678.44|6669.88|6669.88|0
1596544800000|2020-08-04 12:40:00|6673.05|6673.05|6676.49|6676.49|6678.66|6678.66|6673.05|6673.05|0
1596545100000|2020-08-04 12:45:00|6675.54|6675.54|6677.2|6677.2|6680.38|6680.38|6674.48|6674.48|0
1596545400000|2020-08-04 12:50:00|6677.28|6677.28|6666.41|6666.41|6677.28|6677.28|6663.44|6663.44|0
1596545700000|2020-08-04 12:55:00|6665.93|6665.93|6671.75|6671.75|6673.06|6673.06|6665.93|6665.93|0
1596546000000|2020-08-04 13:00:00|6671.59|6671.59|6674.01|6674.01|6676.63|6676.63|6669.9|6669.9|0
1596546300000|2020-08-04 13:05:00|6673.06|6673.06|6670.13|6670.13|6674.02|6674.02|6669.05|6669.05|0
1596546600000|2020-08-04 13:10:00|6669.48|6669.48|6666.53|6666.53|6669.86|6669.86|6666.53|6666.53|0
1596546900000|2020-08-04 13:15:00|6665.58|6665.58|6655.73|6655.73|6665.58|6665.58|6655.73|6655.73|0
1596547200000|2020-08-04 13:20:00|6655.91|6655.91|6657.21|6657.21|6657.39|6657.39|6653.17|6653.17|0
1596547500000|2020-08-04 13:25:00|6656.75|6656.75|6660.09|6660.09|6664.06|6664.06|6656.57|6656.57|0
1596547800000|2020-08-04 13:30:00|6659.61|6659.61|6672.66|6672.66|6673.96|6673.96|6659.61|6659.61|0
1596548100000|2020-08-04 13:35:00|6672.35|6672.35|6669.2|6669.2|6672.53|6672.53|6664.81|6664.81|0
1596548400000|2020-08-04 13:40:00|6669.35|6669.35|6673.49|6673.49|6677.74|6677.74|6668.88|6668.88|0
1596548700000|2020-08-04 13:45:00|6673.8|6673.8|6686.69|6686.69|6687.15|6687.15|6673.72|6673.72|0
1596549000000|2020-08-04 13:50:00|6685.74|6685.74|6676.88|6676.88|6687.97|6687.97|6674.61|6674.61|0
1596549300000|2020-08-04 13:55:00|6676.73|6676.73|6672.66|6672.66|6680.53|6680.53|6672.28|6672.28|0
1596549600000|2020-08-04 14:00:00|6674.22|6674.22|6674.63|6674.63|6677.68|6677.68|6668.14|6668.14|0
1596549900000|2020-08-04 14:05:00|6674.55|6674.55|6682.82|6682.82|6684.26|6684.26|6673.23|6673.23|0
1596550200000|2020-08-04 14:10:00|6682.74|6682.74|6679.05|6679.05|6684.32|6684.32|6678.28|6678.28|0
1596550500000|2020-08-04 14:15:00|6678.98|6678.98|6682.14|6682.14|6682.61|6682.61|6677.65|6677.65|0
1596550800000|2020-08-04 14:20:00|6681.95|6681.95|6681.97|6681.97|6683.45|6683.45|6679.93|6679.93|0
1596551100000|2020-08-04 14:25:00|6682.13|6682.13|6678.85|6678.85|6685.5|6685.5|6677.63|6677.63|0
1596551400000|2020-08-04 14:30:00|6679|6679|6673.77|6673.77|6683.48|6683.48|6673.7|6673.7|0
1596551700000|2020-08-04 14:35:00|6672.82|6672.82|6673.36|6673.36|6675.89|6675.89|6671.69|6671.69|0
1596552000000|2020-08-04 14:40:00|6672.41|6672.41|6675.99|6675.99|6678|6678|6671.46|6671.46|0
1596552300000|2020-08-04 14:45:00|6675.66|6675.66|6674.36|6674.36|6676.34|6676.34|6672.58|6672.58|0
1596552600000|2020-08-04 14:50:00|6674.51|6674.51|6680.71|6680.71|6680.71|6680.71|6674.51|6674.51|0
1596552900000|2020-08-04 14:55:00|6680.47|6680.47|6680.5|6680.5|6683.24|6683.24|6678.55|6678.55|0
1596553200000|2020-08-04 15:00:00|6680.34|6680.34|6681.92|6681.92|6681.92|6681.92|6672.04|6672.04|0
1596553500000|2020-08-04 15:05:00|6682.08|6682.08|6675.55|6675.55|6682.5|6682.5|6673.17|6673.17|0
1596553800000|2020-08-04 15:10:00|6675.63|6675.63|6670.19|6670.19|6677.02|6677.02|6670.16|6670.16|0
1596554100000|2020-08-04 15:15:00|6669.57|6669.57|6662.86|6662.86|6669.74|6669.74|6661.99|6661.99|0
1596554400000|2020-08-04 15:20:00|6663.5|6663.5|6655.84|6655.84|6664.77|6664.77|6654.79|6654.79|0
1596554700000|2020-08-04 15:25:00|6655.76|6655.76|6657.94|6657.94|6662.8|6662.8|6653.49|6653.49|0
1596611700000|2020-08-05 07:15:00|6739.3|6739.3|6741.59|6741.59|6743.38|6743.38|6732.66|6732.66|0
1596612000000|2020-08-05 07:20:00|6742.54|6742.54|6741.05|6741.05|6746.03|6746.03|6739.51|6739.51|0
1596612300000|2020-08-05 07:25:00|6740.9|6740.9|6740.69|6740.69|6742.65|6742.65|6735.57|6735.57|0
1596612600000|2020-08-05 07:30:00|6741.64|6741.64|6754.47|6754.47|6754.47|6754.47|6740.71|6740.71|0
1596612900000|2020-08-05 07:35:00|6755.56|6755.56|6753.51|6753.51|6760.67|6760.67|6746.57|6746.57|0
1596613200000|2020-08-05 07:40:00|6753.27|6753.27|6738.19|6738.19|6753.54|6753.54|6734.88|6734.88|0
1596613500000|2020-08-05 07:45:00|6738.68|6738.68|6737.44|6737.44|6743.4|6743.4|6732.23|6732.23|0
1596613800000|2020-08-05 07:50:00|6737.9|6737.9|6737.53|6737.53|6741.45|6741.45|6735.97|6735.97|0
1596614100000|2020-08-05 07:55:00|6737.14|6737.14|6725.34|6725.34|6737.14|6737.14|6724.96|6724.96|0
1596614400000|2020-08-05 08:00:00|6725.87|6725.87|6727.1|6727.1|6730.78|6730.78|6719.31|6719.31|0
1596614700000|2020-08-05 08:05:00|6726.8|6726.8|6732.03|6732.03|6732.03|6732.03|6726.13|6726.13|0
1596615000000|2020-08-05 08:10:00|6732.64|6732.64|6736.86|6736.86|6741.84|6741.84|6732.45|6732.45|0
1596615300000|2020-08-05 08:15:00|6735.95|6735.95|6727.26|6727.26|6736.45|6736.45|6725.46|6725.46|0
1596615600000|2020-08-05 08:20:00|6727.41|6727.41|6717.54|6717.54|6729.15|6729.15|6717.49|6717.49|0
1596615900000|2020-08-05 08:25:00|6717.69|6717.69|6713.71|6713.71|6719.56|6719.56|6712.61|6712.61|0
1596616200000|2020-08-05 08:30:00|6713.55|6713.55|6696.23|6696.23|6713.55|6713.55|6696.23|6696.23|0
1596616500000|2020-08-05 08:35:00|6695.7|6695.7|6706.23|6706.23|6706.3|6706.3|6695.55|6695.55|0
1596616800000|2020-08-05 08:40:00|6706.44|6706.44|6716.97|6716.97|6716.97|6716.97|6706.13|6706.13|0
1596617100000|2020-08-05 08:45:00|6717.16|6717.16|6726.68|6726.68|6727.71|6727.71|6715.42|6715.42|0
1596617400000|2020-08-05 08:50:00|6726.53|6726.53|6728.59|6728.59|6732.2|6732.2|6726.23|6726.23|0
1596617700000|2020-08-05 08:55:00|6727.64|6727.64|6723.7|6723.7|6727.64|6727.64|6723.4|6723.4|0
1596618000000|2020-08-05 09:00:00|6723.62|6723.62|6722.06|6722.06|6724.43|6724.43|6719.13|6719.13|0
1596618300000|2020-08-05 09:05:00|6721.98|6721.98|6715.94|6715.94|6726.11|6726.11|6715.94|6715.94|0
1596618600000|2020-08-05 09:10:00|6715.54|6715.54|6724.63|6724.63|6724.72|6724.72|6715.24|6715.24|0
1596618900000|2020-08-05 09:15:00|6725.58|6725.58|6724.84|6724.84|6731.7|6731.7|6724.84|6724.84|0
1596619200000|2020-08-05 09:20:00|6725.86|6725.86|6720.09|6720.09|6725.95|6725.95|6718.79|6718.79|0
1596619500000|2020-08-05 09:25:00|6720.82|6720.82|6727.09|6727.09|6727.55|6727.55|6720.58|6720.58|0
1596619800000|2020-08-05 09:30:00|6727.39|6727.39|6713.85|6713.85|6728.38|6728.38|6713.85|6713.85|0
1596620100000|2020-08-05 09:35:00|6714|6714|6718.9|6718.9|6720.99|6720.99|6714|6714|0
1596620400000|2020-08-05 09:40:00|6719.21|6719.21|6722.12|6722.12|6722.77|6722.77|6718.87|6718.87|0
1596620700000|2020-08-05 09:45:00|6723.07|6723.07|6726.32|6726.32|6726.35|6726.35|6721.66|6721.66|0
1596621000000|2020-08-05 09:50:00|6727.27|6727.27|6728.61|6728.61|6728.9|6728.9|6724.98|6724.98|0
1596621300000|2020-08-05 09:55:00|6729.56|6729.56|6731.05|6731.05|6731.46|6731.46|6729.31|6729.31|0
1596621600000|2020-08-05 10:00:00|6730.1|6730.1|6738.78|6738.78|6740.84|6740.84|6730.1|6730.1|0
1596621900000|2020-08-05 10:05:00|6738.29|6738.29|6728.41|6728.41|6738.57|6738.57|6727.85|6727.85|0
1596622200000|2020-08-05 10:10:00|6728.33|6728.33|6722.98|6722.98|6731.02|6731.02|6722.25|6722.25|0
1596622500000|2020-08-05 10:15:00|6723.43|6723.43|6732.58|6732.58|6737.01|6737.01|6723.18|6723.18|0
1596622800000|2020-08-05 10:20:00|6732.68|6732.68|6729.42|6729.42|6735.59|6735.59|6729.05|6729.05|0
1596623100000|2020-08-05 10:25:00|6729.35|6729.35|6729.1|6729.1|6731.15|6731.15|6728.83|6728.83|0
1596623400000|2020-08-05 10:30:00|6729.48|6729.48|6738.86|6738.86|6740.19|6740.19|6729.3|6729.3|0
1596623700000|2020-08-05 10:35:00|6738.68|6738.68|6738.01|6738.01|6738.9|6738.9|6734.89|6734.89|0
1596624000000|2020-08-05 10:40:00|6737.76|6737.76|6739.17|6739.17|6743.11|6743.11|6737.76|6737.76|0
1596624300000|2020-08-05 10:45:00|6739.32|6739.32|6729.23|6729.23|6739.52|6739.52|6728.92|6728.92|0
1596624600000|2020-08-05 10:50:00|6728.92|6728.92|6729.97|6729.97|6732.06|6732.06|6726.31|6726.31|0
1596624900000|2020-08-05 10:55:00|6730.92|6730.92|6744.42|6744.42|6744.71|6744.71|6730.92|6730.92|0
1596625200000|2020-08-05 11:00:00|6743.71|6743.71|6732.11|6732.11|6745.4|6745.4|6731.3|6731.3|0
1596625500000|2020-08-05 11:05:00|6731.94|6731.94|6731.67|6731.67|6733.98|6733.98|6728.95|6728.95|0
1596625800000|2020-08-05 11:10:00|6731.95|6731.95|6731.44|6731.44|6734.14|6734.14|6729.88|6729.88|0
1596626100000|2020-08-05 11:15:00|6730.49|6730.49|6729.93|6729.93|6730.49|6730.49|6726.59|6726.59|0
1596626400000|2020-08-05 11:20:00|6730.39|6730.39|6736.91|6736.91|6737.58|6737.58|6730.1|6730.1|0
1596626700000|2020-08-05 11:25:00|6735.7|6735.7|6733.46|6733.46|6736.18|6736.18|6731.82|6731.82|0
1596627000000|2020-08-05 11:30:00|6734.36|6734.36|6740.26|6740.26|6740.56|6740.56|6731.83|6731.83|0
1596627300000|2020-08-05 11:35:00|6740.42|6740.42|6743.58|6743.58|6747.02|6747.02|6740.42|6740.42|0
1596627600000|2020-08-05 11:40:00|6743.28|6743.28|6744.96|6744.96|6745.46|6745.46|6741.92|6741.92|0
1596627900000|2020-08-05 11:45:00|6744.73|6744.73|6741.96|6741.96|6744.73|6744.73|6740.89|6740.89|0
1596628200000|2020-08-05 11:50:00|6741.78|6741.78|6743.32|6743.32|6743.4|6743.4|6740.49|6740.49|0
1596628500000|2020-08-05 11:55:00|6743.4|6743.4|6746.22|6746.22|6746.34|6746.34|6741.3|6741.3|0
1596628800000|2020-08-05 12:00:00|6746.7|6746.7|6742.36|6742.36|6747.96|6747.96|6741.03|6741.03|0
1596629100000|2020-08-05 12:05:00|6742.58|6742.58|6754.17|6754.17|6754.17|6754.17|6742.43|6742.43|0
1596629400000|2020-08-05 12:10:00|6754.32|6754.32|6755.93|6755.93|6758.78|6758.78|6754.01|6754.01|0
1596629700000|2020-08-05 12:15:00|6755.12|6755.12|6750.27|6750.27|6755.12|6755.12|6747.6|6747.6|0
1596630000000|2020-08-05 12:20:00|6750.19|6750.19|6753.68|6753.68|6753.68|6753.68|6746.81|6746.81|0
1596630300000|2020-08-05 12:25:00|6753.6|6753.6|6754.51|6754.51|6756.36|6756.36|6750.14|6750.14|0
1596630600000|2020-08-05 12:30:00|6754.66|6754.66|6751.98|6751.98|6756.77|6756.77|6751.73|6751.73|0
1596630900000|2020-08-05 12:35:00|6752.13|6752.13|6760.24|6760.24|6760.24|6760.24|6752.01|6752.01|0
1596631200000|2020-08-05 12:40:00|6760.32|6760.32|6758.19|6758.19|6760.94|6760.94|6756.75|6756.75|0
1596631500000|2020-08-05 12:45:00|6758.34|6758.34|6757.2|6757.2|6759.07|6759.07|6754.12|6754.12|0
1596631800000|2020-08-05 12:50:00|6757|6757|6757.29|6757.29|6757.29|6757.29|6753.27|6753.27|0
1596632100000|2020-08-05 12:55:00|6757.44|6757.44|6758.16|6758.16|6759.06|6759.06|6754.79|6754.79|0
1596632400000|2020-08-05 13:00:00|6759.11|6759.11|6757.14|6757.14|6759.11|6759.11|6754.05|6754.05|0
1596632700000|2020-08-05 13:05:00|6756.94|6756.94|6754.5|6754.5|6756.94|6756.94|6751.87|6751.87|0
1596633000000|2020-08-05 13:10:00|6754.3|6754.3|6748.29|6748.29|6754.5|6754.5|6748.29|6748.29|0
1596633300000|2020-08-05 13:15:00|6748.44|6748.44|6750.35|6750.35|6751.11|6751.11|6747.83|6747.83|0
1596633600000|2020-08-05 13:20:00|6750.27|6750.27|6747.99|6747.99|6752.13|6752.13|6747.84|6747.84|0
1596633900000|2020-08-05 13:25:00|6747.82|6747.82|6748.91|6748.91|6751.57|6751.57|6747.68|6747.68|0
1596634200000|2020-08-05 13:30:00|6747.96|6747.96|6749.96|6749.96|6753.95|6753.95|6744.72|6744.72|0
1596634500000|2020-08-05 13:35:00|6750.91|6750.91|6748|6748|6752.17|6752.17|6745.91|6745.91|0
1596634800000|2020-08-05 13:40:00|6747.92|6747.92|6750.38|6750.38|6753.15|6753.15|6745.63|6745.63|0
1596635100000|2020-08-05 13:45:00|6750.17|6750.17|6746.69|6746.69|6751.11|6751.11|6746.38|6746.38|0
1596635400000|2020-08-05 13:50:00|6746.8|6746.8|6745.38|6745.38|6746.8|6746.8|6740.81|6740.81|0
1596635700000|2020-08-05 13:55:00|6745.53|6745.53|6747.95|6747.95|6749.21|6749.21|6744.19|6744.19|0
1596636000000|2020-08-05 14:00:00|6748.2|6748.2|6753.57|6753.57|6755.34|6755.34|6748.2|6748.2|0
1596636300000|2020-08-05 14:05:00|6753.5|6753.5|6751.21|6751.21|6756.37|6756.37|6751.08|6751.08|0
1596636600000|2020-08-05 14:10:00|6751.36|6751.36|6747.93|6747.93|6753.65|6753.65|6747.77|6747.77|0
1596636900000|2020-08-05 14:15:00|6748.08|6748.08|6747.81|6747.81|6749.91|6749.91|6746.83|6746.83|0
1596637200000|2020-08-05 14:20:00|6747.7|6747.7|6750.8|6750.8|6751.79|6751.79|6747.19|6747.19|0
1596637500000|2020-08-05 14:25:00|6750.61|6750.61|6747.7|6747.7|6751.51|6751.51|6747.24|6747.24|0
1596637800000|2020-08-05 14:30:00|6747.78|6747.78|6745.71|6745.71|6748.01|6748.01|6745.15|6745.15|0
1596638100000|2020-08-05 14:35:00|6745.78|6745.78|6739.22|6739.22|6748.8|6748.8|6738.36|6738.36|0
1596638400000|2020-08-05 14:40:00|6738.66|6738.66|6739.72|6739.72|6740.05|6740.05|6738.17|6738.17|0
1596638700000|2020-08-05 14:45:00|6739.79|6739.79|6741.97|6741.97|6742.68|6742.68|6738|6738|0
1596639000000|2020-08-05 14:50:00|6742.05|6742.05|6746.46|6746.46|6746.58|6746.58|6740.5|6740.5|0
1596639300000|2020-08-05 14:55:00|6746.25|6746.25|6748.93|6748.93|6749.41|6749.41|6746.25|6746.25|0
1596639600000|2020-08-05 15:00:00|6749.01|6749.01|6757.96|6757.96|6758.2|6758.2|6748.85|6748.85|0
1596639900000|2020-08-05 15:05:00|6757.75|6757.75|6757.24|6757.24|6761.36|6761.36|6756.72|6756.72|0
1596640200000|2020-08-05 15:10:00|6757|6757|6764.06|6764.06|6764.06|6764.06|6756.92|6756.92|0
1596640500000|2020-08-05 15:15:00|6763.99|6763.99|6763.85|6763.85|6767.15|6767.15|6762.82|6762.82|0
1596640800000|2020-08-05 15:20:00|6764.09|6764.09|6760.34|6760.34|6767.49|6767.49|6760.34|6760.34|0
1596641100000|2020-08-05 15:25:00|6760.41|6760.41|6764.06|6764.06|6767.2|6767.2|6759.19|6759.19|0
1596698100000|2020-08-06 07:15:00|6712.31|6712.31|6729.46|6729.46|6732.56|6732.56|6701.78|6701.78|0
1596698400000|2020-08-06 07:20:00|6729.15|6729.15|6723.94|6723.94|6738.48|6738.48|6723.94|6723.94|0
1596698700000|2020-08-06 07:25:00|6724.32|6724.32|6736|6736|6737.94|6737.94|6724.32|6724.32|0
1596699000000|2020-08-06 07:30:00|6736.16|6736.16|6753.13|6753.13|6755.85|6755.85|6733.56|6733.56|0
1596699300000|2020-08-06 07:35:00|6755.03|6755.03|6761.49|6761.49|6763.39|6763.39|6754.96|6754.96|0
1596699600000|2020-08-06 07:40:00|6763.39|6763.39|6752.24|6752.24|6765.25|6765.25|6752.24|6752.24|0
1596699900000|2020-08-06 07:45:00|6752.39|6752.39|6755.39|6755.39|6757.93|6757.93|6751.27|6751.27|0
1596700200000|2020-08-06 07:50:00|6756.34|6756.34|6750.18|6750.18|6757.99|6757.99|6749.8|6749.8|0
1596700500000|2020-08-06 07:55:00|6750.43|6750.43|6748.53|6748.53|6752.97|6752.97|6747.83|6747.83|0
1596700800000|2020-08-06 08:00:00|6748.6|6748.6|6720.37|6720.37|6748.6|6748.6|6720.37|6720.37|0
1596701100000|2020-08-06 08:05:00|6720.05|6720.05|6709.76|6709.76|6724.9|6724.9|6708.81|6708.81|0
1596701400000|2020-08-06 08:10:00|6709.92|6709.92|6708.5|6708.5|6710.9|6710.9|6700.99|6700.99|0
1596701700000|2020-08-06 08:15:00|6708.19|6708.19|6703.86|6703.86|6708.42|6708.42|6693.17|6693.17|0
1596702000000|2020-08-06 08:20:00|6703.68|6703.68|6716.82|6716.82|6717.65|6717.65|6703.45|6703.45|0
1596702300000|2020-08-06 08:25:00|6716.75|6716.75|6722.35|6722.35|6722.35|6722.35|6716.53|6716.53|0
1596702600000|2020-08-06 08:30:00|6722.1|6722.1|6716.33|6716.33|6723.83|6723.83|6716.33|6716.33|0
1596702900000|2020-08-06 08:35:00|6715.71|6715.71|6714.24|6714.24|6716.02|6716.02|6709.76|6709.76|0
1596703200000|2020-08-06 08:40:00|6714.57|6714.57|6727.86|6727.86|6728.4|6728.4|6712.89|6712.89|0
1596703500000|2020-08-06 08:45:00|6727.66|6727.66|6730.4|6730.4|6734.22|6734.22|6726.52|6726.52|0
1596703800000|2020-08-06 08:50:00|6730.1|6730.1|6743.28|6743.28|6743.28|6743.28|6729.92|6729.92|0
1596704100000|2020-08-06 08:55:00|6744.23|6744.23|6749.01|6749.01|6751.22|6751.22|6740.63|6740.63|0
1596704400000|2020-08-06 09:00:00|6748.93|6748.93|6743.29|6743.29|6749.88|6749.88|6743.29|6743.29|0
1596704700000|2020-08-06 09:05:00|6742.7|6742.7|6754.44|6754.44|6754.44|6754.44|6740.33|6740.33|0
1596705000000|2020-08-06 09:10:00|6754.2|6754.2|6748.53|6748.53|6754.2|6754.2|6748.51|6748.51|0
1596705300000|2020-08-06 09:15:00|6748.23|6748.23|6745.42|6745.42|6751.76|6751.76|6743.52|6743.52|0
1596705600000|2020-08-06 09:20:00|6744.47|6744.47|6752.5|6752.5|6752.5|6752.5|6743.63|6743.63|0
1596705900000|2020-08-06 09:25:00|6752.98|6752.98|6748.82|6748.82|6754.88|6754.88|6746.66|6746.66|0
1596706200000|2020-08-06 09:30:00|6749.13|6749.13|6748.49|6748.49|6749.13|6749.13|6745.43|6745.43|0
1596706500000|2020-08-06 09:35:00|6749.1|6749.1|6753.89|6753.89|6755.06|6755.06|6748.28|6748.28|0
1596706800000|2020-08-06 09:40:00|6754.09|6754.09|6759.43|6759.43|6762.78|6762.78|6754.09|6754.09|0
1596707100000|2020-08-06 09:45:00|6759.58|6759.58|6757.6|6757.6|6763.71|6763.71|6757.6|6757.6|0
1596707400000|2020-08-06 09:50:00|6757.29|6757.29|6757.34|6757.34|6759.57|6759.57|6755.27|6755.27|0
1596707700000|2020-08-06 09:55:00|6757.83|6757.83|6762.35|6762.35|6762.65|6762.65|6757.83|6757.83|0
1596708000000|2020-08-06 10:00:00|6762.19|6762.19|6770.36|6770.36|6770.36|6770.36|6762.04|6762.04|0
1596708300000|2020-08-06 10:05:00|6770.12|6770.12|6774.29|6774.29|6774.29|6774.29|6769.05|6769.05|0
1596708600000|2020-08-06 10:10:00|6774.14|6774.14|6766.27|6766.27|6774.74|6774.74|6765.67|6765.67|0
1596708900000|2020-08-06 10:15:00|6766.42|6766.42|6774.61|6774.61|6774.78|6774.78|6766.42|6766.42|0
1596709200000|2020-08-06 10:20:00|6774.41|6774.41|6770.61|6770.61|6779.91|6779.91|6770.61|6770.61|0
1596709500000|2020-08-06 10:25:00|6770.31|6770.31|6761.41|6761.41|6770.31|6770.31|6759.68|6759.68|0
1596709800000|2020-08-06 10:30:00|6760.77|6760.77|6754.55|6754.55|6761.66|6761.66|6754.55|6754.55|0
1596710100000|2020-08-06 10:35:00|6753.6|6753.6|6757.86|6757.86|6759.73|6759.73|6748.51|6748.51|0
1596710400000|2020-08-06 10:40:00|6756.76|6756.76|6756.09|6756.09|6759.02|6759.02|6750.31|6750.31|0
1596710700000|2020-08-06 10:45:00|6755.88|6755.88|6748.44|6748.44|6755.88|6755.88|6743.1|6743.1|0
1596711000000|2020-08-06 10:50:00|6748.74|6748.74|6730.29|6730.29|6748.82|6748.82|6729.64|6729.64|0
1596711300000|2020-08-06 10:55:00|6729.34|6729.34|6726.01|6726.01|6734.93|6734.93|6725.26|6725.26|0
1596711600000|2020-08-06 11:00:00|6724.63|6724.63|6735.67|6735.67|6736.1|6736.1|6721.58|6721.58|0
1596711900000|2020-08-06 11:05:00|6735.2|6735.2|6741.66|6741.66|6742.21|6742.21|6733.1|6733.1|0
1596712200000|2020-08-06 11:10:00|6741.51|6741.51|6746.09|6746.09|6746.09|6746.09|6739.13|6739.13|0
1596712500000|2020-08-06 11:15:00|6746.01|6746.01|6743.6|6743.6|6746.01|6746.01|6741.46|6741.46|0
1596712800000|2020-08-06 11:20:00|6743.8|6743.8|6738.16|6738.16|6743.8|6743.8|6736.99|6736.99|0
1596713100000|2020-08-06 11:25:00|6737.86|6737.86|6740.64|6740.64|6740.9|6740.9|6736.39|6736.39|0
1596713400000|2020-08-06 11:30:00|6740.56|6740.56|6744.66|6744.66|6745.12|6745.12|6736.87|6736.87|0
1596713700000|2020-08-06 11:35:00|6744.81|6744.81|6745.35|6745.35|6746.04|6746.04|6742.77|6742.77|0
1596714000000|2020-08-06 11:40:00|6744.97|6744.97|6741.97|6741.97|6745.92|6745.92|6741.13|6741.13|0
1596714300000|2020-08-06 11:45:00|6741.76|6741.76|6735.63|6735.63|6741.76|6741.76|6735.52|6735.52|0
1596714600000|2020-08-06 11:50:00|6735.55|6735.55|6738.94|6738.94|6742.47|6742.47|6732.74|6732.74|0
1596714900000|2020-08-06 11:55:00|6738.79|6738.79|6736.95|6736.95|6738.79|6738.79|6734.69|6734.69|0
1596715200000|2020-08-06 12:00:00|6736.76|6736.76|6739.43|6739.43|6739.43|6739.43|6733.26|6733.26|0
1596715500000|2020-08-06 12:05:00|6739.19|6739.19|6748.81|6748.81|6748.97|6748.97|6738.5|6738.5|0
1596715800000|2020-08-06 12:10:00|6748.51|6748.51|6757.43|6757.43|6757.43|6757.43|6746.8|6746.8|0
1596716100000|2020-08-06 12:15:00|6757.12|6757.12|6763.14|6763.14|6763.14|6763.14|6756.11|6756.11|0
1596716400000|2020-08-06 12:20:00|6763.29|6763.29|6762.5|6762.5|6764.84|6764.84|6760.88|6760.88|0
1596716700000|2020-08-06 12:25:00|6762.35|6762.35|6765.16|6765.16|6765.16|6765.16|6762.35|6762.35|0
1596717000000|2020-08-06 12:30:00|6765.35|6765.35|6779|6779|6779|6779|6765.35|6765.35|0
1596717300000|2020-08-06 12:35:00|6779.31|6779.31|6788.48|6788.48|6788.54|6788.54|6779.31|6779.31|0
1596717600000|2020-08-06 12:40:00|6789.43|6789.43|6795.01|6795.01|6796.36|6796.36|6789.43|6789.43|0
1596717900000|2020-08-06 12:45:00|6795.96|6795.96|6795.55|6795.55|6800.31|6800.31|6795.22|6795.22|0
1596718200000|2020-08-06 12:50:00|6795.8|6795.8|6802.93|6802.93|6805|6805|6795.73|6795.73|0
1596718500000|2020-08-06 12:55:00|6802.78|6802.78|6807.43|6807.43|6807.43|6807.43|6800.23|6800.23|0
1596718800000|2020-08-06 13:00:00|6807.74|6807.74|6798.54|6798.54|6808.33|6808.33|6797.36|6797.36|0
1596719100000|2020-08-06 13:05:00|6798.72|6798.72|6794.9|6794.9|6800.89|6800.89|6794.9|6794.9|0
1596719400000|2020-08-06 13:10:00|6794.75|6794.75|6797.12|6797.12|6798.07|6798.07|6790.61|6790.61|0
1596719700000|2020-08-06 13:15:00|6796.66|6796.66|6790.35|6790.35|6796.66|6796.66|6788.82|6788.82|0
1596720000000|2020-08-06 13:20:00|6790.81|6790.81|6787.5|6787.5|6790.81|6790.81|6782.39|6782.39|0
1596720300000|2020-08-06 13:25:00|6787.01|6787.01|6789.36|6789.36|6792.99|6792.99|6786.77|6786.77|0
1596720600000|2020-08-06 13:30:00|6789.43|6789.43|6795.42|6795.42|6797.81|6797.81|6787.38|6787.38|0
1596720900000|2020-08-06 13:35:00|6795.35|6795.35|6789.14|6789.14|6795.35|6795.35|6787.92|6787.92|0
1596721200000|2020-08-06 13:40:00|6788.83|6788.83|6799.52|6799.52|6800.47|6800.47|6788.3|6788.3|0
1596721500000|2020-08-06 13:45:00|6799.67|6799.67|6808.26|6808.26|6809.12|6809.12|6797.32|6797.32|0
1596721800000|2020-08-06 13:50:00|6808.57|6808.57|6806.25|6806.25|6809.86|6809.86|6803.87|6803.87|0
1596722100000|2020-08-06 13:55:00|6805.3|6805.3|6811.24|6811.24|6811.56|6811.56|6804.19|6804.19|0
1596722400000|2020-08-06 14:00:00|6811.4|6811.4|6814.61|6814.61|6815.44|6815.44|6806.07|6806.07|0
1596722700000|2020-08-06 14:05:00|6814.53|6814.53|6811.27|6811.27|6814.53|6814.53|6807.75|6807.75|0
1596723000000|2020-08-06 14:10:00|6811.43|6811.43|6818.41|6818.41|6818.41|6818.41|6810.39|6810.39|0
1596723300000|2020-08-06 14:15:00|6818.57|6818.57|6823.9|6823.9|6826.75|6826.75|6818.57|6818.57|0
1596723600000|2020-08-06 14:20:00|6823.75|6823.75|6823.91|6823.91|6825.48|6825.48|6822.21|6822.21|0
1596723900000|2020-08-06 14:25:00|6823.67|6823.67|6837.94|6837.94|6838.96|6838.96|6823.14|6823.14|0
1596724200000|2020-08-06 14:30:00|6837.79|6837.79|6841.25|6841.25|6847.27|6847.27|6837.59|6837.59|0
1596724500000|2020-08-06 14:35:00|6840.79|6840.79|6826.69|6826.69|6840.79|6840.79|6825.71|6825.71|0
1596724800000|2020-08-06 14:40:00|6825.74|6825.74|6821.98|6821.98|6825.92|6825.92|6820.77|6820.77|0
1596725100000|2020-08-06 14:45:00|6821.78|6821.78|6823.55|6823.55|6825.64|6825.64|6821.78|6821.78|0
1596725400000|2020-08-06 14:50:00|6823.07|6823.07|6825.49|6825.49|6825.49|6825.49|6815.29|6815.29|0
1596725700000|2020-08-06 14:55:00|6825.65|6825.65|6826.92|6826.92|6829.84|6829.84|6825.19|6825.19|0
1596726000000|2020-08-06 15:00:00|6826.77|6826.77|6827.25|6827.25|6831.15|6831.15|6822.34|6822.34|0
1596726300000|2020-08-06 15:05:00|6828.2|6828.2|6830.53|6830.53|6832.74|6832.74|6828|6828|0
1596726600000|2020-08-06 15:10:00|6831.48|6831.48|6829.49|6829.49|6833.38|6833.38|6827.42|6827.42|0
1596726900000|2020-08-06 15:15:00|6829.3|6829.3|6835.99|6835.99|6836.59|6836.59|6829.07|6829.07|0
1596727200000|2020-08-06 15:20:00|6836.14|6836.14|6841.46|6841.46|6843.6|6843.6|6835.03|6835.03|0
1596727500000|2020-08-06 15:25:00|6841.3|6841.3|6841.29|6841.29|6844.31|6844.31|6837.56|6837.56|0
1596784500000|2020-08-07 07:15:00|6826.7|6826.7|6845.93|6845.93|6845.93|6845.93|6826.7|6826.7|0
1596784800000|2020-08-07 07:20:00|6844.98|6844.98|6873.74|6873.74|6873.89|6873.89|6842.8|6842.8|0
1596785100000|2020-08-07 07:25:00|6874.69|6874.69|6879.99|6879.99|6883.12|6883.12|6871.84|6871.84|0
1596785400000|2020-08-07 07:30:00|6879.04|6879.04|6871.38|6871.38|6882.29|6882.29|6871.09|6871.09|0
1596785700000|2020-08-07 07:35:00|6870.5|6870.5|6860.64|6860.64|6871.84|6871.84|6857.63|6857.63|0
1596786000000|2020-08-07 07:40:00|6859.87|6859.87|6865.14|6865.14|6865.14|6865.14|6859.7|6859.7|0
1596786300000|2020-08-07 07:45:00|6864.96|6864.96|6866.27|6866.27|6868.85|6868.85|6859.7|6859.7|0
1596786600000|2020-08-07 07:50:00|6868.17|6868.17|6874.1|6874.1|6878.06|6878.06|6868.17|6868.17|0
1596786900000|2020-08-07 07:55:00|6874.34|6874.34|6906.82|6906.82|6906.82|6906.82|6872.98|6872.98|0
1596787200000|2020-08-07 08:00:00|6909.67|6909.67|6901.59|6901.59|6911.23|6911.23|6900.83|6900.83|0
1596787500000|2020-08-07 08:05:00|6901.23|6901.23|6900.62|6900.62|6904.25|6904.25|6899.32|6899.32|0
1596787800000|2020-08-07 08:10:00|6900.27|6900.27|6910.44|6910.44|6911.11|6911.11|6899.15|6899.15|0
1596788100000|2020-08-07 08:15:00|6909.49|6909.49|6907.64|6907.64|6909.77|6909.77|6903.45|6903.45|0
1596788400000|2020-08-07 08:20:00|6906.68|6906.68|6903.84|6903.84|6908.25|6908.25|6903.84|6903.84|0
1596788700000|2020-08-07 08:25:00|6904.04|6904.04|6906.49|6906.49|6908.08|6908.08|6904.04|6904.04|0
1596789000000|2020-08-07 08:30:00|6905.54|6905.54|6897.18|6897.18|6906.7|6906.7|6896.48|6896.48|0
1596789300000|2020-08-07 08:35:00|6897.91|6897.91|6898.01|6898.01|6903.43|6903.43|6895.19|6895.19|0
1596789600000|2020-08-07 08:40:00|6897.86|6897.86|6901.49|6901.49|6904.45|6904.45|6897.67|6897.67|0
1596789900000|2020-08-07 08:45:00|6900.54|6900.54|6901.16|6901.16|6906.32|6906.32|6900.43|6900.43|0
1596790200000|2020-08-07 08:50:00|6901.01|6901.01|6898.05|6898.05|6902.27|6902.27|6897.1|6897.1|0
1596790500000|2020-08-07 08:55:00|6897.85|6897.85|6899.68|6899.68|6901|6901|6897.01|6897.01|0
1596790800000|2020-08-07 09:00:00|6898.91|6898.91|6888.34|6888.34|6898.91|6898.91|6888.34|6888.34|0
1596791100000|2020-08-07 09:05:00|6888.1|6888.1|6885.82|6885.82|6888.86|6888.86|6878.25|6878.25|0
1596791400000|2020-08-07 09:10:00|6885.11|6885.11|6865.79|6865.79|6885.82|6885.82|6865.79|6865.79|0
1596791700000|2020-08-07 09:15:00|6865.68|6865.68|6879.78|6879.78|6880.26|6880.26|6862.4|6862.4|0
1596792000000|2020-08-07 09:20:00|6879.47|6879.47|6882.18|6882.18|6882.18|6882.18|6877.36|6877.36|0
1596792300000|2020-08-07 09:25:00|6881.88|6881.88|6870.51|6870.51|6881.88|6881.88|6869.02|6869.02|0
1596792600000|2020-08-07 09:30:00|6869.9|6869.9|6876.63|6876.63|6876.86|6876.86|6866.23|6866.23|0
1596792900000|2020-08-07 09:35:00|6876.81|6876.81|6877.57|6877.57|6878.58|6878.58|6875.97|6875.97|0
1596793200000|2020-08-07 09:40:00|6876.46|6876.46|6880.53|6880.53|6880.53|6880.53|6872.74|6872.74|0
1596793500000|2020-08-07 09:45:00|6880.38|6880.38|6878.52|6878.52|6881.03|6881.03|6875.82|6875.82|0
1596793800000|2020-08-07 09:50:00|6878.72|6878.72|6884.46|6884.46|6884.46|6884.46|6876.97|6876.97|0
1596794100000|2020-08-07 09:55:00|6884.11|6884.11|6880.64|6880.64|6884.33|6884.33|6879.61|6879.61|0
1596794400000|2020-08-07 10:00:00|6880.89|6880.89|6881.59|6881.59|6882.91|6882.91|6880.05|6880.05|0
1596794700000|2020-08-07 10:05:00|6881.39|6881.39|6880.8|6880.8|6884.55|6884.55|6879.11|6879.11|0
1596795000000|2020-08-07 10:10:00|6880.56|6880.56|6881.24|6881.24|6882.9|6882.9|6877.11|6877.11|0
1596795300000|2020-08-07 10:15:00|6881.09|6881.09|6884.98|6884.98|6889.69|6889.69|6881.09|6881.09|0
1596795600000|2020-08-07 10:20:00|6884.79|6884.79|6889.06|6889.06|6890.48|6890.48|6883.3|6883.3|0
1596795900000|2020-08-07 10:25:00|6889.36|6889.36|6893.02|6893.02|6893.35|6893.35|6888.72|6888.72|0
1596796200000|2020-08-07 10:30:00|6893.97|6893.97|6896.52|6896.52|6896.52|6896.52|6890.93|6890.93|0
1596796500000|2020-08-07 10:35:00|6896.37|6896.37|6898.7|6898.7|6902.74|6902.74|6896.37|6896.37|0
1596796800000|2020-08-07 10:40:00|6899.02|6899.02|6902.03|6902.03|6904.75|6904.75|6898.2|6898.2|0
1596797100000|2020-08-07 10:45:00|6901.08|6901.08|6904.97|6904.97|6904.97|6904.97|6898.13|6898.13|0
1596797400000|2020-08-07 10:50:00|6905.15|6905.15|6901.04|6901.04|6905.15|6905.15|6900.65|6900.65|0
1596797700000|2020-08-07 10:55:00|6901.99|6901.99|6907.75|6907.75|6907.75|6907.75|6899.82|6899.82|0
1596798000000|2020-08-07 11:00:00|6901.55|6901.55|6908.63|6908.63|6914.32|6914.32|6901.55|6901.55|0
1596798300000|2020-08-07 11:05:00|6908.94|6908.94|6902.22|6902.22|6909.03|6909.03|6901.84|6901.84|0
1596798600000|2020-08-07 11:10:00|6902.06|6902.06|6908.27|6908.27|6908.48|6908.48|6901.22|6901.22|0
1596798900000|2020-08-07 11:15:00|6907.81|6907.81|6909.15|6909.15|6910.52|6910.52|6906.45|6906.45|0
1596799200000|2020-08-07 11:20:00|6909.3|6909.3|6913.67|6913.67|6915.1|6915.1|6909.3|6909.3|0
1596799500000|2020-08-07 11:25:00|6913.83|6913.83|6917.03|6917.03|6919.1|6919.1|6913.5|6913.5|0
1596799800000|2020-08-07 11:30:00|6916.67|6916.67|6921.96|6921.96|6922.22|6922.22|6916.34|6916.34|0
1596800100000|2020-08-07 11:35:00|6922.04|6922.04|6919.22|6919.22|6923.96|6923.96|6916.91|6916.91|0
1596800400000|2020-08-07 11:40:00|6919.4|6919.4|6922.24|6922.24|6923.59|6923.59|6918.79|6918.79|0
1596800700000|2020-08-07 11:45:00|6922.54|6922.54|6923.39|6923.39|6927.92|6927.92|6922.54|6922.54|0
1596801000000|2020-08-07 11:50:00|6923.78|6923.78|6921.67|6921.67|6923.93|6923.93|6920.06|6920.06|0
1596801300000|2020-08-07 11:55:00|6921.47|6921.47|6922.76|6922.76|6925.38|6925.38|6920.66|6920.66|0
1596801600000|2020-08-07 12:00:00|6922.6|6922.6|6917.77|6917.77|6922.6|6922.6|6916.75|6916.75|0
1596801900000|2020-08-07 12:05:00|6918.72|6918.72|6916.8|6916.8|6920.17|6920.17|6916.65|6916.65|0
1596802200000|2020-08-07 12:10:00|6916.5|6916.5|6917.86|6917.86|6918.66|6918.66|6914.52|6914.52|0
1596802500000|2020-08-07 12:15:00|6917.15|6917.15|6918.57|6918.57|6918.57|6918.57|6915.04|6915.04|0
1596802800000|2020-08-07 12:20:00|6918.38|6918.38|6914.96|6914.96|6920.1|6920.1|6914.96|6914.96|0
1596803100000|2020-08-07 12:25:00|6915.07|6915.07|6918.32|6918.32|6920.63|6920.63|6913.81|6913.81|0
1596803400000|2020-08-07 12:30:00|6919.38|6919.38|6942.59|6942.59|6948.2|6948.2|6919.38|6919.38|0
1596803700000|2020-08-07 12:35:00|6941.64|6941.64|6932.1|6932.1|6944.16|6944.16|6932.1|6932.1|0
1596804000000|2020-08-07 12:40:00|6932.02|6932.02|6929.57|6929.57|6933.42|6933.42|6928.2|6928.2|0
1596804300000|2020-08-07 12:45:00|6929.65|6929.65|6926.88|6926.88|6932.82|6932.82|6926.88|6926.88|0
1596804600000|2020-08-07 12:50:00|6926.67|6926.67|6929.1|6929.1|6929.79|6929.79|6925.8|6925.8|0
1596804900000|2020-08-07 12:55:00|6928.95|6928.95|6928.25|6928.25|6930.76|6930.76|6927.65|6927.65|0
1596805200000|2020-08-07 13:00:00|6928.2|6928.2|6922.32|6922.32|6928.2|6928.2|6921.44|6921.44|0
1596805500000|2020-08-07 13:05:00|6921.36|6921.36|6919.52|6919.52|6924.36|6924.36|6918.68|6918.68|0
1596805800000|2020-08-07 13:10:00|6919.34|6919.34|6918.75|6918.75|6921.07|6921.07|6917.45|6917.45|0
1596806100000|2020-08-07 13:15:00|6918.99|6918.99|6913.18|6913.18|6922.5|6922.5|6912.17|6912.17|0
1596806400000|2020-08-07 13:20:00|6913.02|6913.02|6912.98|6912.98|6915.77|6915.77|6911.82|6911.82|0
1596806700000|2020-08-07 13:25:00|6912.79|6912.79|6915.01|6915.01|6915.01|6915.01|6907.6|6907.6|0
1596807000000|2020-08-07 13:30:00|6914.7|6914.7|6922.66|6922.66|6923.94|6923.94|6911.85|6911.85|0
1596807300000|2020-08-07 13:35:00|6923.61|6923.61|6907.64|6907.64|6923.61|6923.61|6907.41|6907.41|0
1596807600000|2020-08-07 13:40:00|6906.69|6906.69|6913.8|6913.8|6916.66|6916.66|6906.69|6906.69|0
1596807900000|2020-08-07 13:45:00|6914.11|6914.11|6926.14|6926.14|6927.29|6927.29|6914.11|6914.11|0
1596808200000|2020-08-07 13:50:00|6927.09|6927.09|6932.4|6932.4|6933.24|6933.24|6925.83|6925.83|0
1596808500000|2020-08-07 13:55:00|6931.45|6931.45|6936.82|6936.82|6936.82|6936.82|6929.7|6929.7|0
1596808800000|2020-08-07 14:00:00|6937.06|6937.06|6927.48|6927.48|6937.4|6937.4|6927.48|6927.48|0
1596809100000|2020-08-07 14:05:00|6925.58|6925.58|6931.43|6931.43|6931.68|6931.68|6923.09|6923.09|0
1596809400000|2020-08-07 14:10:00|6931.47|6931.47|6936.52|6936.52|6937.87|6937.87|6930.33|6930.33|0
1596809700000|2020-08-07 14:15:00|6936.67|6936.67|6931.59|6931.59|6941.11|6941.11|6930.73|6930.73|0
1596810000000|2020-08-07 14:20:00|6931.43|6931.43|6930.42|6930.42|6934.08|6934.08|6928.44|6928.44|0
1596810300000|2020-08-07 14:25:00|6930.49|6930.49|6932|6932|6935.45|6935.45|6930.49|6930.49|0
1596810600000|2020-08-07 14:30:00|6932.95|6932.95|6937.93|6937.93|6939.55|6939.55|6932.65|6932.65|0
1596810900000|2020-08-07 14:35:00|6938.88|6938.88|6937.37|6937.37|6941.93|6941.93|6937.37|6937.37|0
1596811200000|2020-08-07 14:40:00|6938.36|6938.36|6945.7|6945.7|6945.88|6945.88|6938.36|6938.36|0
1596811500000|2020-08-07 14:45:00|6946.23|6946.23|6946.31|6946.31|6949.03|6949.03|6945.66|6945.66|0
1596811800000|2020-08-07 14:50:00|6946.16|6946.16|6935.49|6935.49|6947.79|6947.79|6934.54|6934.54|0
1596812100000|2020-08-07 14:55:00|6935.14|6935.14|6928.86|6928.86|6936.84|6936.84|6927.48|6927.48|0
1596812400000|2020-08-07 15:00:00|6928.94|6928.94|6935.87|6935.87|6935.87|6935.87|6928.91|6928.91|0
1596812700000|2020-08-07 15:05:00|6936.04|6936.04|6937.69|6937.69|6939.59|6939.59|6933.84|6933.84|0
1596813000000|2020-08-07 15:10:00|6936.74|6936.74|6940.75|6940.75|6943.2|6943.2|6936.74|6936.74|0
1596813300000|2020-08-07 15:15:00|6940.9|6940.9|6941.37|6941.37|6942.55|6942.55|6938.58|6938.58|0
1596813600000|2020-08-07 15:20:00|6941.21|6941.21|6946.17|6946.17|6946.17|6946.17|6938.98|6938.98|0
1596813900000|2020-08-07 15:25:00|6945.86|6945.86|6942.4|6942.4|6949.21|6949.21|6939.92|6939.92|0
1597043700000|2020-08-10 07:15:00|6971.86|6971.86|6993.81|6993.81|6995.61|6995.61|6966|6966|0
1597044000000|2020-08-10 07:20:00|6994.43|6994.43|7007.53|7007.53|7011.73|7011.73|6994.43|6994.43|0
1597044300000|2020-08-10 07:25:00|7007.76|7007.76|6988.8|6988.8|7007.76|7007.76|6985.42|6985.42|0
1597044600000|2020-08-10 07:30:00|6989.75|6989.75|6980.33|6980.33|6994.39|6994.39|6978.91|6978.91|0
1597044900000|2020-08-10 07:35:00|6980.79|6980.79|6976.52|6976.52|6981.73|6981.73|6972.79|6972.79|0
1597045200000|2020-08-10 07:40:00|6976.16|6976.16|6975.37|6975.37|6981.37|6981.37|6964.44|6964.44|0
1597045500000|2020-08-10 07:45:00|6977.28|6977.28|6986.71|6986.71|6986.71|6986.71|6976.44|6976.44|0
1597045800000|2020-08-10 07:50:00|6986.94|6986.94|6977.05|6977.05|6997.74|6997.74|6977.05|6977.05|0
1597046100000|2020-08-10 07:55:00|6976.32|6976.32|6984.33|6984.33|6984.33|6984.33|6973.85|6973.85|0
1597046400000|2020-08-10 08:00:00|6983.69|6983.69|6979.24|6979.24|6983.69|6983.69|6976.99|6976.99|0
1597046700000|2020-08-10 08:05:00|6978.93|6978.93|6955.51|6955.51|6978.93|6978.93|6953.23|6953.23|0
1597047000000|2020-08-10 08:10:00|6955.33|6955.33|6948.09|6948.09|6955.33|6955.33|6942.83|6942.83|0
1597047300000|2020-08-10 08:15:00|6948.8|6948.8|6956.76|6956.76|6957.11|6957.11|6948.62|6948.62|0
1597047600000|2020-08-10 08:20:00|6956.91|6956.91|6950.83|6950.83|6963.53|6963.53|6948.68|6948.68|0
1597047900000|2020-08-10 08:25:00|6949.88|6949.88|6949.71|6949.71|6949.88|6949.88|6945.54|6945.54|0
1597048200000|2020-08-10 08:30:00|6949.91|6949.91|6952.17|6952.17|6953.47|6953.47|6949.38|6949.38|0
1597048500000|2020-08-10 08:35:00|6951.93|6951.93|6955.17|6955.17|6957.44|6957.44|6950.99|6950.99|0
1597048800000|2020-08-10 08:40:00|6956.13|6956.13|6947.03|6947.03|6957.95|6957.95|6941.81|6941.81|0
1597049100000|2020-08-10 08:45:00|6948.93|6948.93|6950.2|6950.2|6953.16|6953.16|6945.18|6945.18|0
1597049400000|2020-08-10 08:50:00|6950.43|6950.43|6961.39|6961.39|6963.01|6963.01|6950.43|6950.43|0
1597049700000|2020-08-10 08:55:00|6961.01|6961.01|6958.08|6958.08|6961.93|6961.93|6955.81|6955.81|0
1597050000000|2020-08-10 09:00:00|6958.16|6958.16|6960.26|6960.26|6960.85|6960.85|6956.4|6956.4|0
1597050300000|2020-08-10 09:05:00|6960.19|6960.19|6970.68|6970.68|6971.84|6971.84|6960.19|6960.19|0
1597050600000|2020-08-10 09:10:00|6970.75|6970.75|6977.42|6977.42|6978.82|6978.82|6970.75|6970.75|0
1597050900000|2020-08-10 09:15:00|6978.15|6978.15|6971.3|6971.3|6980.66|6980.66|6971.3|6971.3|0
1597051200000|2020-08-10 09:20:00|6971.37|6971.37|6973.42|6973.42|6973.42|6973.42|6970.77|6970.77|0
1597051500000|2020-08-10 09:25:00|6973.58|6973.58|6974.67|6974.67|6976.81|6976.81|6970.75|6970.75|0
1597051800000|2020-08-10 09:30:00|6974.82|6974.82|6970.17|6970.17|6975.05|6975.05|6970.17|6970.17|0
1597052100000|2020-08-10 09:35:00|6970.09|6970.09|6969.93|6969.93|6972.12|6972.12|6966.82|6966.82|0
1597052400000|2020-08-10 09:40:00|6968.98|6968.98|6965.07|6965.07|6972.52|6972.52|6965.07|6965.07|0
1597052700000|2020-08-10 09:45:00|6966.02|6966.02|6971.7|6971.7|6972.05|6972.05|6963.44|6963.44|0
1597053000000|2020-08-10 09:50:00|6971.8|6971.8|6972.89|6972.89|6975.29|6975.29|6970.14|6970.14|0
1597053300000|2020-08-10 09:55:00|6973.25|6973.25|6964.32|6964.32|6973.25|6973.25|6961.9|6961.9|0
1597053600000|2020-08-10 10:00:00|6964.11|6964.11|6961.19|6961.19|6964.11|6964.11|6958.73|6958.73|0
1597053900000|2020-08-10 10:05:00|6961.37|6961.37|6963.67|6963.67|6964.62|6964.62|6956.77|6956.77|0
1597054200000|2020-08-10 10:10:00|6964.32|6964.32|6968.08|6968.08|6969.24|6969.24|6964.32|6964.32|0
1597054500000|2020-08-10 10:15:00|6967.62|6967.62|6959.38|6959.38|6968.49|6968.49|6959.38|6959.38|0
1597054800000|2020-08-10 10:20:00|6959.87|6959.87|6962.84|6962.84|6963.57|6963.57|6959.61|6959.61|0
1597055100000|2020-08-10 10:25:00|6962.6|6962.6|6970.15|6970.15|6973.07|6973.07|6961.65|6961.65|0
1597055400000|2020-08-10 10:30:00|6972.82|6972.82|6985.24|6985.24|6986.27|6986.27|6972.82|6972.82|0
1597055700000|2020-08-10 10:35:00|6985.17|6985.17|6977.93|6977.93|6985.17|6985.17|6976.59|6976.59|0
1597056000000|2020-08-10 10:40:00|6977.85|6977.85|6976.67|6976.67|6977.92|6977.92|6971.75|6971.75|0
1597056300000|2020-08-10 10:45:00|6976.43|6976.43|6967.96|6967.96|6976.89|6976.89|6967.96|6967.96|0
1597056600000|2020-08-10 10:50:00|6967.19|6967.19|6969.91|6969.91|6972.34|6972.34|6967.19|6967.19|0
1597056900000|2020-08-10 10:55:00|6970.11|6970.11|6975.59|6975.59|6975.59|6975.59|6966.8|6966.8|0
1597057200000|2020-08-10 11:00:00|6976.54|6976.54|6975.74|6975.74|6978.84|6978.84|6972.98|6972.98|0
1597057500000|2020-08-10 11:05:00|6974.79|6974.79|6966.63|6966.63|6974.79|6974.79|6966.63|6966.63|0
1597057800000|2020-08-10 11:10:00|6966.87|6966.87|6970.83|6970.83|6970.83|6970.83|6962.47|6962.47|0
1597058100000|2020-08-10 11:15:00|6970.98|6970.98|6963.61|6963.61|6971.15|6971.15|6960.99|6960.99|0
1597058400000|2020-08-10 11:20:00|6963.42|6963.42|6963.34|6963.34|6964.84|6964.84|6961.34|6961.34|0
1597058700000|2020-08-10 11:25:00|6962.88|6962.88|6959.95|6959.95|6963.7|6963.7|6959.95|6959.95|0
1597059000000|2020-08-10 11:30:00|6960.11|6960.11|6956.86|6956.86|6963.11|6963.11|6956.08|6956.08|0
1597059300000|2020-08-10 11:35:00|6956.78|6956.78|6961.56|6961.56|6961.9|6961.9|6954.41|6954.41|0
1597059600000|2020-08-10 11:40:00|6961.33|6961.33|6963.68|6963.68|6964.19|6964.19|6961.06|6961.06|0
1597059900000|2020-08-10 11:45:00|6964.03|6964.03|6949.64|6949.64|6966.74|6966.74|6949.23|6949.23|0
1597060200000|2020-08-10 11:50:00|6948.86|6948.86|6951.07|6951.07|6951.54|6951.54|6948.79|6948.79|0
1597060500000|2020-08-10 11:55:00|6953.99|6953.99|6962.25|6962.25|6962.49|6962.49|6952.25|6952.25|0
1597060800000|2020-08-10 12:00:00|6963.2|6963.2|6962.65|6962.65|6964.43|6964.43|6962|6962|0
1597061100000|2020-08-10 12:05:00|6962.81|6962.81|6956.13|6956.13|6962.96|6962.96|6956.13|6956.13|0
1597061400000|2020-08-10 12:10:00|6956.32|6956.32|6953.28|6953.28|6956.32|6956.32|6952.8|6952.8|0
1597061700000|2020-08-10 12:15:00|6953.36|6953.36|6955.22|6955.22|6956.79|6956.79|6949.87|6949.87|0
1597062000000|2020-08-10 12:20:00|6955.14|6955.14|6954.43|6954.43|6955.29|6955.29|6952.86|6952.86|0
1597062300000|2020-08-10 12:25:00|6953.94|6953.94|6948.61|6948.61|6954.79|6954.79|6948.61|6948.61|0
1597062600000|2020-08-10 12:30:00|6948.37|6948.37|6945.18|6945.18|6948.37|6948.37|6942.24|6942.24|0
1597062900000|2020-08-10 12:35:00|6945|6945|6942.12|6942.12|6945|6945|6935.56|6935.56|0
1597063200000|2020-08-10 12:40:00|6941.17|6941.17|6947.62|6947.62|6948.11|6948.11|6941.17|6941.17|0
1597063500000|2020-08-10 12:45:00|6947.77|6947.77|6949.62|6949.62|6951.52|6951.52|6947.77|6947.77|0
1597063800000|2020-08-10 12:50:00|6949.69|6949.69|6950.45|6950.45|6954.52|6954.52|6949.5|6949.5|0
1597064100000|2020-08-10 12:55:00|6950.14|6950.14|6954.02|6954.02|6955.33|6955.33|6949.71|6949.71|0
1597064400000|2020-08-10 13:00:00|6954.4|6954.4|6955.92|6955.92|6957.83|6957.83|6954.3|6954.3|0
1597064700000|2020-08-10 13:05:00|6954.97|6954.97|6948.45|6948.45|6955.76|6955.76|6948.15|6948.15|0
1597065000000|2020-08-10 13:10:00|6948.53|6948.53|6950.53|6950.53|6951.26|6951.26|6948.53|6948.53|0
1597065300000|2020-08-10 13:15:00|6950.22|6950.22|6947.2|6947.2|6950.69|6950.69|6947.06|6947.06|0
1597065600000|2020-08-10 13:20:00|6947.35|6947.35|6952.63|6952.63|6953.43|6953.43|6947.35|6947.35|0
1597065900000|2020-08-10 13:25:00|6952.78|6952.78|6962.55|6962.55|6963.76|6963.76|6952.47|6952.47|0
1597066200000|2020-08-10 13:30:00|6963.28|6963.28|6968.73|6968.73|6968.73|6968.73|6957.26|6957.26|0
1597066500000|2020-08-10 13:35:00|6968.81|6968.81|6966.26|6966.26|6969.35|6969.35|6963.97|6963.97|0
1597066800000|2020-08-10 13:40:00|6966.5|6966.5|6965.78|6965.78|6968.46|6968.46|6962.57|6962.57|0
1597067100000|2020-08-10 13:45:00|6966.08|6966.08|6961.11|6961.11|6967.21|6967.21|6957.24|6957.24|0
1597067400000|2020-08-10 13:50:00|6960.87|6960.87|6959.13|6959.13|6962.42|6962.42|6958.8|6958.8|0
1597067700000|2020-08-10 13:55:00|6959.43|6959.43|6960.77|6960.77|6960.77|6960.77|6956.8|6956.8|0
1597068000000|2020-08-10 14:00:00|6961.72|6961.72|6952.66|6952.66|6961.72|6961.72|6950.24|6950.24|0
1597068300000|2020-08-10 14:05:00|6952.36|6952.36|6956.2|6956.2|6956.44|6956.44|6951.56|6951.56|0
1597068600000|2020-08-10 14:10:00|6956.36|6956.36|6963.07|6963.07|6963.07|6963.07|6956.36|6956.36|0
1597068900000|2020-08-10 14:15:00|6963.22|6963.22|6970.18|6970.18|6970.18|6970.18|6962.98|6962.98|0
1597069200000|2020-08-10 14:20:00|6970.11|6970.11|6967.58|6967.58|6970.11|6970.11|6961.94|6961.94|0
1597069500000|2020-08-10 14:25:00|6968.07|6968.07|6968.35|6968.35|6969.86|6969.86|6966.96|6966.96|0
1597069800000|2020-08-10 14:30:00|6968.54|6968.54|6965.39|6965.39|6969.93|6969.93|6963.89|6963.89|0
1597070100000|2020-08-10 14:35:00|6965.54|6965.54|6967.48|6967.48|6969.37|6969.37|6964.53|6964.53|0
1597070400000|2020-08-10 14:40:00|6967.94|6967.94|6964.22|6964.22|6968.24|6968.24|6962.96|6962.96|0
1597070700000|2020-08-10 14:45:00|6964.46|6964.46|6959.14|6959.14|6964.46|6964.46|6957.47|6957.47|0
1597071000000|2020-08-10 14:50:00|6959.06|6959.06|6953.33|6953.33|6959.43|6959.43|6947.81|6947.81|0
1597071300000|2020-08-10 14:55:00|6953.41|6953.41|6951.76|6951.76|6958.56|6958.56|6950.72|6950.72|0
1597071600000|2020-08-10 15:00:00|6951.56|6951.56|6950.72|6950.72|6953.78|6953.78|6949.97|6949.97|0
1597071900000|2020-08-10 15:05:00|6950.57|6950.57|6949.24|6949.24|6950.57|6950.57|6945.3|6945.3|0
1597072200000|2020-08-10 15:10:00|6949.62|6949.62|6953.62|6953.62|6954.05|6954.05|6948.96|6948.96|0
1597072500000|2020-08-10 15:15:00|6953.8|6953.8|6952.92|6952.92|6956.72|6956.72|6951.85|6951.85|0
1597072800000|2020-08-10 15:20:00|6953|6953|6959.52|6959.52|6959.52|6959.52|6951.31|6951.31|0
1597073100000|2020-08-10 15:25:00|6960.47|6960.47|6961.02|6961.02|6963.83|6963.83|6958|6958|0
1597130100000|2020-08-11 07:15:00|7043.67|7043.67|7039.47|7039.47|7060.28|7060.28|7039.16|7039.16|0
1597130400000|2020-08-11 07:20:00|7039.28|7039.28|7062.42|7062.42|7072.95|7072.95|7039.28|7039.28|0
1597130700000|2020-08-11 07:25:00|7059.56|7059.56|7057.98|7057.98|7067.49|7067.49|7055.94|7055.94|0
1597131000000|2020-08-11 07:30:00|7057.52|7057.52|7071.06|7071.06|7071.06|7071.06|7057.52|7057.52|0
1597131300000|2020-08-11 07:35:00|7071.22|7071.22|7071.73|7071.73|7075.92|7075.92|7066.68|7066.68|0
1597131600000|2020-08-11 07:40:00|7071.54|7071.54|7080.59|7080.59|7081.12|7081.12|7071.23|7071.23|0
1597131900000|2020-08-11 07:45:00|7080.51|7080.51|7075.87|7075.87|7084.89|7084.89|7075.56|7075.56|0
1597132200000|2020-08-11 07:50:00|7075.96|7075.96|7083.94|7083.94|7083.98|7083.98|7075.8|7075.8|0
1597132500000|2020-08-11 07:55:00|7084.33|7084.33|7096.31|7096.31|7098.4|7098.4|7084.33|7084.33|0
1597132800000|2020-08-11 08:00:00|7095.85|7095.85|7081.92|7081.92|7097.29|7097.29|7081.76|7081.76|0
1597133100000|2020-08-11 08:05:00|7081.76|7081.76|7083|7083|7090.67|7090.67|7081.3|7081.3|0
1597133400000|2020-08-11 08:10:00|7082.85|7082.85|7092.88|7092.88|7093.37|7093.37|7082.85|7082.85|0
1597133700000|2020-08-11 08:15:00|7092.27|7092.27|7095.24|7095.24|7105.83|7105.83|7092.27|7092.27|0
1597134000000|2020-08-11 08:20:00|7095.49|7095.49|7101.5|7101.5|7105.28|7105.28|7095.24|7095.24|0
1597134300000|2020-08-11 08:25:00|7102.45|7102.45|7097|7097|7102.63|7102.63|7094.79|7094.79|0
1597134600000|2020-08-11 08:30:00|7097.61|7097.61|7098.38|7098.38|7105.38|7105.38|7097.54|7097.54|0
1597134900000|2020-08-11 08:35:00|7098.53|7098.53|7100.72|7100.72|7103.37|7103.37|7097.95|7097.95|0
1597135200000|2020-08-11 08:40:00|7101.03|7101.03|7111.92|7111.92|7112.1|7112.1|7100.95|7100.95|0
1597135500000|2020-08-11 08:45:00|7111.81|7111.81|7113.65|7113.65|7116.21|7116.21|7110.86|7110.86|0
1597135800000|2020-08-11 08:50:00|7113.47|7113.47|7116.34|7116.34|7118.04|7118.04|7112.17|7112.17|0
1597136100000|2020-08-11 08:55:00|7114.44|7114.44|7116.11|7116.11|7117.49|7117.49|7111.82|7111.82|0
1597136400000|2020-08-11 09:00:00|7115.16|7115.16|7104.22|7104.22|7118.58|7118.58|7104.22|7104.22|0
1597136700000|2020-08-11 09:05:00|7103.91|7103.91|7110.01|7110.01|7110.81|7110.81|7100.82|7100.82|0
1597137000000|2020-08-11 09:10:00|7110.09|7110.09|7113.29|7113.29|7113.68|7113.68|7108.23|7108.23|0
1597137300000|2020-08-11 09:15:00|7113.68|7113.68|7108.28|7108.28|7113.84|7113.84|7108.28|7108.28|0
1597137600000|2020-08-11 09:20:00|7108.2|7108.2|7112.18|7112.18|7112.77|7112.77|7106.68|7106.68|0
1597137900000|2020-08-11 09:25:00|7112.03|7112.03|7119.48|7119.48|7126.02|7126.02|7112.03|7112.03|0
1597138200000|2020-08-11 09:30:00|7119.94|7119.94|7127|7127|7127.86|7127.86|7116.47|7116.47|0
1597138500000|2020-08-11 09:35:00|7126.92|7126.92|7117.2|7117.2|7131.23|7131.23|7117.2|7117.2|0
1597138800000|2020-08-11 09:40:00|7119.1|7119.1|7120.44|7120.44|7124.54|7124.54|7119.1|7119.1|0
1597139100000|2020-08-11 09:45:00|7120.59|7120.59|7120.39|7120.39|7126.15|7126.15|7120.22|7120.22|0
1597139400000|2020-08-11 09:50:00|7120.59|7120.59|7112.85|7112.85|7120.78|7120.78|7112.85|7112.85|0
1597139700000|2020-08-11 09:55:00|7113.81|7113.81|7109.53|7109.53|7113.81|7113.81|7107.78|7107.78|0
1597140000000|2020-08-11 10:00:00|7109.35|7109.35|7111.6|7111.6|7112.16|7112.16|7109.12|7109.12|0
1597140300000|2020-08-11 10:05:00|7112.33|7112.33|7123.53|7123.53|7124.97|7124.97|7112.33|7112.33|0
1597140600000|2020-08-11 10:10:00|7123.92|7123.92|7111.09|7111.09|7123.92|7123.92|7110.89|7110.89|0
1597140900000|2020-08-11 10:15:00|7110.84|7110.84|7109.84|7109.84|7111.55|7111.55|7107.39|7107.39|0
1597141200000|2020-08-11 10:20:00|7109.99|7109.99|7114.18|7114.18|7114.49|7114.49|7106.77|7106.77|0
1597141500000|2020-08-11 10:25:00|7114.37|7114.37|7116.82|7116.82|7118.27|7118.27|7114.16|7114.16|0
1597141800000|2020-08-11 10:30:00|7116.62|7116.62|7119.86|7119.86|7120.16|7120.16|7114.26|7114.26|0
1597142100000|2020-08-11 10:35:00|7120.05|7120.05|7123.67|7123.67|7123.67|7123.67|7119.4|7119.4|0
1597142400000|2020-08-11 10:40:00|7123.83|7123.83|7124.82|7124.82|7125.02|7125.02|7122.26|7122.26|0
1597142700000|2020-08-11 10:45:00|7124.9|7124.9|7125.91|7125.91|7126.42|7126.42|7124.36|7124.36|0
1597143000000|2020-08-11 10:50:00|7125.73|7125.73|7124.6|7124.6|7128.48|7128.48|7124.02|7124.02|0
1597143300000|2020-08-11 10:55:00|7124.43|7124.43|7128.32|7128.32|7128.32|7128.32|7121.87|7121.87|0
1597143600000|2020-08-11 11:00:00|7128.62|7128.62|7125.19|7125.19|7130.21|7130.21|7124.32|7124.32|0
1597143900000|2020-08-11 11:05:00|7125.01|7125.01|7129.72|7129.72|7131.13|7131.13|7124.66|7124.66|0
1597144200000|2020-08-11 11:10:00|7130.03|7130.03|7125.98|7125.98|7132.84|7132.84|7125.98|7125.98|0
1597144500000|2020-08-11 11:15:00|7126.28|7126.28|7132.61|7132.61|7132.61|7132.61|7126.1|7126.1|0
1597144800000|2020-08-11 11:20:00|7132.37|7132.37|7124.05|7124.05|7132.52|7132.52|7123.71|7123.71|0
1597145100000|2020-08-11 11:25:00|7124.36|7124.36|7119.8|7119.8|7124.62|7124.62|7119.18|7119.18|0
1597145400000|2020-08-11 11:30:00|7119.65|7119.65|7119.1|7119.1|7120.33|7120.33|7117.69|7117.69|0
1597145700000|2020-08-11 11:35:00|7119.4|7119.4|7115.07|7115.07|7119.63|7119.63|7115.07|7115.07|0
1597146000000|2020-08-11 11:40:00|7115.25|7115.25|7112.38|7112.38|7115.25|7115.25|7110.22|7110.22|0
1597146300000|2020-08-11 11:45:00|7113.33|7113.33|7110.94|7110.94|7113.33|7113.33|7109.04|7109.04|0
1597146600000|2020-08-11 11:50:00|7110.77|7110.77|7111.93|7111.93|7114.29|7114.29|7109.24|7109.24|0
1597146900000|2020-08-11 11:55:00|7111.58|7111.58|7109.84|7109.84|7112.42|7112.42|7106.9|7106.9|0
1597147200000|2020-08-11 12:00:00|7108.89|7108.89|7106.79|7106.79|7108.89|7108.89|7105.27|7105.27|0
1597147500000|2020-08-11 12:05:00|7106.63|7106.63|7107.15|7107.15|7110.47|7110.47|7103.05|7103.05|0
1597147800000|2020-08-11 12:10:00|7107.38|7107.38|7104.34|7104.34|7107.84|7107.84|7103.47|7103.47|0
1597148100000|2020-08-11 12:15:00|7104.58|7104.58|7110.28|7110.28|7110.43|7110.43|7103.2|7103.2|0
1597148400000|2020-08-11 12:20:00|7110.47|7110.47|7111.65|7111.65|7112.37|7112.37|7108.52|7108.52|0
1597148700000|2020-08-11 12:25:00|7111.76|7111.76|7113.69|7113.69|7113.69|7113.69|7110.64|7110.64|0
1597149000000|2020-08-11 12:30:00|7113.1|7113.1|7116.96|7116.96|7118.19|7118.19|7111.72|7111.72|0
1597149300000|2020-08-11 12:35:00|7117.32|7117.32|7124.47|7124.47|7128.96|7128.96|7117.32|7117.32|0
1597149600000|2020-08-11 12:40:00|7124.29|7124.29|7125.26|7125.26|7125.66|7125.66|7123.28|7123.28|0
1597149900000|2020-08-11 12:45:00|7125.46|7125.46|7122.68|7122.68|7126.57|7126.57|7122.03|7122.03|0
1597150200000|2020-08-11 12:50:00|7122.51|7122.51|7122.89|7122.89|7123.29|7123.29|7121.57|7121.57|0
1597150500000|2020-08-11 12:55:00|7123.14|7123.14|7127.04|7127.04|7129.48|7129.48|7123.14|7123.14|0
1597150800000|2020-08-11 13:00:00|7127.34|7127.34|7129.97|7129.97|7133.05|7133.05|7126.25|7126.25|0
1597151100000|2020-08-11 13:05:00|7129.02|7129.02|7126.78|7126.78|7132.23|7132.23|7126.78|7126.78|0
1597151400000|2020-08-11 13:10:00|7126.57|7126.57|7124.04|7124.04|7126.57|7126.57|7122.58|7122.58|0
1597151700000|2020-08-11 13:15:00|7124.11|7124.11|7123.22|7123.22|7125.14|7125.14|7121.78|7121.78|0
1597152000000|2020-08-11 13:20:00|7122.91|7122.91|7116.3|7116.3|7123.63|7123.63|7116.3|7116.3|0
1597152300000|2020-08-11 13:25:00|7115.35|7115.35|7117.32|7117.32|7121.4|7121.4|7115.22|7115.22|0
1597152600000|2020-08-11 13:30:00|7117.56|7117.56|7113.52|7113.52|7118.77|7118.77|7112.12|7112.12|0
1597152900000|2020-08-11 13:35:00|7114.17|7114.17|7117.01|7117.01|7118.43|7118.43|7113.38|7113.38|0
1597153200000|2020-08-11 13:40:00|7117.16|7117.16|7115.87|7115.87|7117.67|7117.67|7113.76|7113.76|0
1597153500000|2020-08-11 13:45:00|7116.22|7116.22|7122.69|7122.69|7123.22|7123.22|7116.22|7116.22|0
1597153800000|2020-08-11 13:50:00|7123.28|7123.28|7118.99|7118.99|7124.58|7124.58|7118.99|7118.99|0
1597154100000|2020-08-11 13:55:00|7119.21|7119.21|7112.67|7112.67|7119.83|7119.83|7109.44|7109.44|0
1597154400000|2020-08-11 14:00:00|7112.52|7112.52|7106.38|7106.38|7112.52|7112.52|7104.54|7104.54|0
1597154700000|2020-08-11 14:05:00|7105.89|7105.89|7096.02|7096.02|7107.53|7107.53|7095.66|7095.66|0
1597155000000|2020-08-11 14:10:00|7096.27|7096.27|7101.18|7101.18|7101.66|7101.66|7095.07|7095.07|0
1597155300000|2020-08-11 14:15:00|7101.34|7101.34|7112.71|7112.71|7112.71|7112.71|7101.2|7101.2|0
1597155600000|2020-08-11 14:20:00|7112.56|7112.56|7104.34|7104.34|7112.56|7112.56|7102.76|7102.76|0
1597155900000|2020-08-11 14:25:00|7104.49|7104.49|7108.22|7108.22|7109.68|7109.68|7101.82|7101.82|0
1597156200000|2020-08-11 14:30:00|7108.46|7108.46|7103.59|7103.59|7110.66|7110.66|7103.59|7103.59|0
1597156500000|2020-08-11 14:35:00|7103.52|7103.52|7110.03|7110.03|7110.47|7110.47|7103.52|7103.52|0
1597156800000|2020-08-11 14:40:00|7110.11|7110.11|7111.32|7111.32|7112.19|7112.19|7107.78|7107.78|0
1597157100000|2020-08-11 14:45:00|7112.27|7112.27|7119.52|7119.52|7120.45|7120.45|7112.27|7112.27|0
1597157400000|2020-08-11 14:50:00|7119.98|7119.98|7115.64|7115.64|7120.67|7120.67|7114.64|7114.64|0
1597157700000|2020-08-11 14:55:00|7116.59|7116.59|7118.9|7118.9|7121.46|7121.46|7116.3|7116.3|0
1597158000000|2020-08-11 15:00:00|7118.44|7118.44|7124.93|7124.93|7126.79|7126.79|7118.14|7118.14|0
1597158300000|2020-08-11 15:05:00|7124.71|7124.71|7126.55|7126.55|7129.19|7129.19|7124.68|7124.68|0
1597158600000|2020-08-11 15:10:00|7126.38|7126.38|7118.29|7118.29|7126.38|7126.38|7118.17|7118.17|0
1597158900000|2020-08-11 15:15:00|7118.45|7118.45|7119.68|7119.68|7123.4|7123.4|7118.45|7118.45|0
1597159200000|2020-08-11 15:20:00|7119.76|7119.76|7124.79|7124.79|7125.44|7125.44|7119|7119|0
1597159500000|2020-08-11 15:25:00|7125.28|7125.28|7131.42|7131.42|7132.54|7132.54|7125.28|7125.28|0
1597216500000|2020-08-12 07:15:00|7103.3|7103.3|7104.17|7104.17|7108.45|7108.45|7101.44|7101.44|0
1597216800000|2020-08-12 07:20:00|7104.34|7104.34|7115.11|7115.11|7115.95|7115.95|7100.05|7100.05|0
1597217100000|2020-08-12 07:25:00|7115.36|7115.36|7122.72|7122.72|7128.09|7128.09|7114.24|7114.24|0
1597217400000|2020-08-12 07:30:00|7123.67|7123.67|7110.82|7110.82|7124.56|7124.56|7105.79|7105.79|0
1597217700000|2020-08-12 07:35:00|7109.9|7109.9|7102.16|7102.16|7113.76|7113.76|7099.26|7099.26|0
1597218000000|2020-08-12 07:40:00|7102.01|7102.01|7110.41|7110.41|7111.54|7111.54|7102.01|7102.01|0
1597218300000|2020-08-12 07:45:00|7110.9|7110.9|7121.77|7121.77|7121.77|7121.77|7108.87|7108.87|0
1597218600000|2020-08-12 07:50:00|7122.65|7122.65|7120.1|7120.1|7125.3|7125.3|7115.06|7115.06|0
1597218900000|2020-08-12 07:55:00|7120.33|7120.33|7122.42|7122.42|7126.74|7126.74|7120.33|7120.33|0
1597219200000|2020-08-12 08:00:00|7123.19|7123.19|7104.8|7104.8|7124.68|7124.68|7104.8|7104.8|0
1597219500000|2020-08-12 08:05:00|7104.95|7104.95|7089.96|7089.96|7104.95|7104.95|7089.72|7089.72|0
1597219800000|2020-08-12 08:10:00|7089.57|7089.57|7083.27|7083.27|7092.48|7092.48|7080.98|7080.98|0
1597220100000|2020-08-12 08:15:00|7083.5|7083.5|7100|7100|7100.4|7100.4|7083.5|7083.5|0
1597220400000|2020-08-12 08:20:00|7099.92|7099.92|7102.68|7102.68|7106.31|7106.31|7099.92|7099.92|0
1597220700000|2020-08-12 08:25:00|7102.92|7102.92|7105.23|7105.23|7106.29|7106.29|7100.19|7100.19|0
1597221000000|2020-08-12 08:30:00|7105.15|7105.15|7102.45|7102.45|7110.06|7110.06|7102.45|7102.45|0
1597221300000|2020-08-12 08:35:00|7102.67|7102.67|7102.48|7102.48|7105.06|7105.06|7100.68|7100.68|0
1597221600000|2020-08-12 08:40:00|7102.66|7102.66|7110.88|7110.88|7110.88|7110.88|7102.58|7102.58|0
1597221900000|2020-08-12 08:45:00|7110.8|7110.8|7121.46|7121.46|7121.46|7121.46|7110.49|7110.49|0
1597222200000|2020-08-12 08:50:00|7122.41|7122.41|7119.94|7119.94|7123.18|7123.18|7118.19|7118.19|0
1597222500000|2020-08-12 08:55:00|7118.04|7118.04|7114.22|7114.22|7119.89|7119.89|7114.22|7114.22|0
1597222800000|2020-08-12 09:00:00|7114.37|7114.37|7116.99|7116.99|7117.18|7117.18|7113.32|7113.32|0
1597223100000|2020-08-12 09:05:00|7116.83|7116.83|7117.85|7117.85|7118.4|7118.4|7114.87|7114.87|0
1597223400000|2020-08-12 09:10:00|7118|7118|7126.64|7126.64|7126.98|7126.98|7117.25|7117.25|0
1597223700000|2020-08-12 09:15:00|7126.57|7126.57|7127.45|7127.45|7129.39|7129.39|7125.43|7125.43|0
1597224000000|2020-08-12 09:20:00|7127.07|7127.07|7136.69|7136.69|7137.58|7137.58|7125.94|7125.94|0
1597224300000|2020-08-12 09:25:00|7137.22|7137.22|7135.71|7135.71|7140.52|7140.52|7134.36|7134.36|0
1597224600000|2020-08-12 09:30:00|7135.31|7135.31|7135.43|7135.43|7137.88|7137.88|7130.14|7130.14|0
1597224900000|2020-08-12 09:35:00|7135.19|7135.19|7142.33|7142.33|7142.33|7142.33|7133.28|7133.28|0
1597225200000|2020-08-12 09:40:00|7142.48|7142.48|7138.59|7138.59|7145.25|7145.25|7138.59|7138.59|0
1597225500000|2020-08-12 09:45:00|7139.55|7139.55|7141.13|7141.13|7143.14|7143.14|7139.39|7139.39|0
1597225800000|2020-08-12 09:50:00|7140.93|7140.93|7138.33|7138.33|7141.13|7141.13|7137.23|7137.23|0
1597226100000|2020-08-12 09:55:00|7138.51|7138.51|7144.08|7144.08|7146.93|7146.93|7137.37|7137.37|0
1597226400000|2020-08-12 10:00:00|7144.23|7144.23|7138.65|7138.65|7144.88|7144.88|7137.7|7137.7|0
1597226700000|2020-08-12 10:05:00|7138.89|7138.89|7140.28|7140.28|7141.72|7141.72|7138.89|7138.89|0
1597227000000|2020-08-12 10:10:00|7139.98|7139.98|7150.82|7150.82|7151.36|7151.36|7139.98|7139.98|0
1597227300000|2020-08-12 10:15:00|7150.99|7150.99|7158.61|7158.61|7158.79|7158.79|7150.99|7150.99|0
1597227600000|2020-08-12 10:20:00|7159.56|7159.56|7159.95|7159.95|7160.35|7160.35|7158.11|7158.11|0
1597227900000|2020-08-12 10:25:00|7160.12|7160.12|7163.85|7163.85|7167.1|7167.1|7158.5|7158.5|0
1597228200000|2020-08-12 10:30:00|7164.08|7164.08|7162.33|7162.33|7164.59|7164.59|7160.74|7160.74|0
1597228500000|2020-08-12 10:35:00|7161.38|7161.38|7162.6|7162.6|7163.86|7163.86|7160.24|7160.24|0
1597228800000|2020-08-12 10:40:00|7162.8|7162.8|7165.27|7165.27|7167.32|7167.32|7161.14|7161.14|0
1597229100000|2020-08-12 10:45:00|7165.19|7165.19|7166.02|7166.02|7166.65|7166.65|7161.24|7161.24|0
1597229400000|2020-08-12 10:50:00|7166.97|7166.97|7168.73|7168.73|7169.31|7169.31|7165.37|7165.37|0
1597229700000|2020-08-12 10:55:00|7168.62|7168.62|7174.7|7174.7|7175.65|7175.65|7167.6|7167.6|0
1597230000000|2020-08-12 11:00:00|7174.27|7174.27|7182.47|7182.47|7182.99|7182.99|7172.2|7172.2|0
1597230300000|2020-08-12 11:05:00|7182.66|7182.66|7182.33|7182.33|7184.07|7184.07|7180.91|7180.91|0
1597230600000|2020-08-12 11:10:00|7182.02|7182.02|7167.38|7167.38|7182.02|7182.02|7166.8|7166.8|0
1597230900000|2020-08-12 11:15:00|7167.84|7167.84|7174.34|7174.34|7175.89|7175.89|7167.84|7167.84|0
1597231200000|2020-08-12 11:20:00|7174.52|7174.52|7168.96|7168.96|7177.53|7177.53|7168.96|7168.96|0
1597231500000|2020-08-12 11:25:00|7168.81|7168.81|7174.38|7174.38|7176.01|7176.01|7167.86|7167.86|0
1597231800000|2020-08-12 11:30:00|7174.56|7174.56|7179.33|7179.33|7180.36|7180.36|7174.25|7174.25|0
1597232100000|2020-08-12 11:35:00|7179.58|7179.58|7179.19|7179.19|7180.98|7180.98|7177.97|7177.97|0
1597232400000|2020-08-12 11:40:00|7178.58|7178.58|7175.6|7175.6|7178.58|7178.58|7173.67|7173.67|0
1597232700000|2020-08-12 11:45:00|7175.52|7175.52|7178.45|7178.45|7178.65|7178.65|7175.52|7175.52|0
1597233000000|2020-08-12 11:50:00|7178.27|7178.27|7182.81|7182.81|7182.94|7182.94|7178.27|7178.27|0
1597233300000|2020-08-12 11:55:00|7183.04|7183.04|7184.95|7184.95|7186.53|7186.53|7182.73|7182.73|0
1597233600000|2020-08-12 12:00:00|7185.9|7185.9|7193.93|7193.93|7193.93|7193.93|7185.9|7185.9|0
1597233900000|2020-08-12 12:05:00|7194.16|7194.16|7193.31|7193.31|7200.38|7200.38|7193.13|7193.13|0
1597234200000|2020-08-12 12:10:00|7193.11|7193.11|7189.64|7189.64|7194.71|7194.71|7189.64|7189.64|0
1597234500000|2020-08-12 12:15:00|7189.44|7189.44|7184.6|7184.6|7189.44|7189.44|7182.95|7182.95|0
1597234800000|2020-08-12 12:20:00|7183.65|7183.65|7190.68|7190.68|7192.01|7192.01|7183.03|7183.03|0
1597235100000|2020-08-12 12:25:00|7190.5|7190.5|7187.19|7187.19|7190.5|7190.5|7184.59|7184.59|0
1597235400000|2020-08-12 12:30:00|7187.49|7187.49|7195.72|7195.72|7195.79|7195.79|7186.42|7186.42|0
1597235700000|2020-08-12 12:35:00|7195.89|7195.89|7204.92|7204.92|7205.75|7205.75|7195.49|7195.49|0
1597236000000|2020-08-12 12:40:00|7204.99|7204.99|7203.97|7203.97|7209.55|7209.55|7203.79|7203.79|0
1597236300000|2020-08-12 12:45:00|7203.89|7203.89|7208.34|7208.34|7210.29|7210.29|7203.89|7203.89|0
1597236600000|2020-08-12 12:50:00|7208.52|7208.52|7212.77|7212.77|7214.13|7214.13|7207.11|7207.11|0
1597236900000|2020-08-12 12:55:00|7213.72|7213.72|7217.11|7217.11|7218.61|7218.61|7213.72|7213.72|0
1597237200000|2020-08-12 13:00:00|7217.59|7217.59|7215.26|7215.26|7218.61|7218.61|7214.16|7214.16|0
1597237500000|2020-08-12 13:05:00|7215.08|7215.08|7216.67|7216.67|7220.02|7220.02|7215.08|7215.08|0
1597237800000|2020-08-12 13:10:00|7216.74|7216.74|7216.64|7216.64|7220.43|7220.43|7215.08|7215.08|0
1597238100000|2020-08-12 13:15:00|7216.71|7216.71|7213.25|7213.25|7216.71|7216.71|7213.16|7213.16|0
1597238400000|2020-08-12 13:20:00|7213.07|7213.07|7219.45|7219.45|7220.4|7220.4|7212.59|7212.59|0
1597238700000|2020-08-12 13:25:00|7219.14|7219.14|7215.22|7215.22|7219.14|7219.14|7212.32|7212.32|0
1597239000000|2020-08-12 13:30:00|7215.94|7215.94|7212.81|7212.81|7216.76|7216.76|7212.06|7212.06|0
1597239300000|2020-08-12 13:35:00|7212.56|7212.56|7217.87|7217.87|7224.86|7224.86|7212.56|7212.56|0
1597239600000|2020-08-12 13:40:00|7217.14|7217.14|7222.27|7222.27|7225.06|7225.06|7214.98|7214.98|0
1597239900000|2020-08-12 13:45:00|7222.42|7222.42|7230.85|7230.85|7232.42|7232.42|7222.42|7222.42|0
1597240200000|2020-08-12 13:50:00|7229.9|7229.9|7238.2|7238.2|7238.2|7238.2|7229.09|7229.09|0
1597240500000|2020-08-12 13:55:00|7237.25|7237.25|7240.16|7240.16|7240.85|7240.85|7235.21|7235.21|0
1597240800000|2020-08-12 14:00:00|7240.47|7240.47|7241.58|7241.58|7243.97|7243.97|7237.81|7237.81|0
1597241100000|2020-08-12 14:05:00|7240.63|7240.63|7248.64|7248.64|7252.16|7252.16|7240.63|7240.63|0
1597241400000|2020-08-12 14:10:00|7248.41|7248.41|7248.91|7248.91|7252.88|7252.88|7246.97|7246.97|0
1597241700000|2020-08-12 14:15:00|7249.31|7249.31|7258.87|7258.87|7259.74|7259.74|7249.31|7249.31|0
1597242000000|2020-08-12 14:20:00|7259.82|7259.82|7274.9|7274.9|7275.21|7275.21|7259|7259|0
1597242300000|2020-08-12 14:25:00|7275.08|7275.08|7270.09|7270.09|7276.08|7276.08|7264.62|7264.62|0
1597242600000|2020-08-12 14:30:00|7270.17|7270.17|7278.89|7278.89|7281.45|7281.45|7270.17|7270.17|0
1597242900000|2020-08-12 14:35:00|7278.81|7278.81|7271.25|7271.25|7282.49|7282.49|7268.2|7268.2|0
1597243200000|2020-08-12 14:40:00|7272.2|7272.2|7281.88|7281.88|7284.67|7284.67|7272.2|7272.2|0
1597243500000|2020-08-12 14:45:00|7283.78|7283.78|7279.52|7279.52|7287.13|7287.13|7278.7|7278.7|0
1597243800000|2020-08-12 14:50:00|7281.43|7281.43|7277.9|7277.9|7284.9|7284.9|7277|7277|0
1597244100000|2020-08-12 14:55:00|7279.8|7279.8|7271.02|7271.02|7283.23|7283.23|7271.02|7271.02|0
1597244400000|2020-08-12 15:00:00|7270.77|7270.77|7278.95|7278.95|7278.95|7278.95|7267.5|7267.5|0
1597244700000|2020-08-12 15:05:00|7278.88|7278.88|7283.21|7283.21|7286.16|7286.16|7277.3|7277.3|0
1597245000000|2020-08-12 15:10:00|7283.29|7283.29|7271.77|7271.77|7285.38|7285.38|7271.62|7271.62|0
1597245300000|2020-08-12 15:15:00|7271.04|7271.04|7251.76|7251.76|7274.02|7274.02|7251.76|7251.76|0
1597245600000|2020-08-12 15:20:00|7251.61|7251.61|7260.6|7260.6|7261.04|7261.04|7249.51|7249.51|0
1597245900000|2020-08-12 15:25:00|7260.7|7260.7|7277.31|7277.31|7278.26|7278.26|7258.53|7258.53|0
1597302900000|2020-08-13 07:15:00|7198.33|7198.33|7207.99|7207.99|7207.99|7207.99|7198.33|7198.33|0
1597303200000|2020-08-13 07:20:00|7208.94|7208.94|7211.43|7211.43|7215.04|7215.04|7205.21|7205.21|0
1597303500000|2020-08-13 07:25:00|7211.27|7211.27|7188.37|7188.37|7214.17|7214.17|7186.45|7186.45|0
1597303800000|2020-08-13 07:30:00|7192.17|7192.17|7193.42|7193.42|7197.05|7197.05|7189.28|7189.28|0
1597304100000|2020-08-13 07:35:00|7196.27|7196.27|7199.01|7199.01|7200.39|7200.39|7195.95|7195.95|0
1597304400000|2020-08-13 07:40:00|7198.78|7198.78|7217.98|7217.98|7220.46|7220.46|7197.79|7197.79|0
1597304700000|2020-08-13 07:45:00|7218.06|7218.06|7201.32|7201.32|7224.52|7224.52|7200.22|7200.22|0
1597305000000|2020-08-13 07:50:00|7202.09|7202.09|7204.24|7204.24|7210.72|7210.72|7201.61|7201.61|0
1597305300000|2020-08-13 07:55:00|7203.94|7203.94|7198.82|7198.82|7204.59|7204.59|7195.28|7195.28|0
1597305600000|2020-08-13 08:00:00|7199.01|7199.01|7198.04|7198.04|7202.9|7202.9|7194.84|7194.84|0
1597305900000|2020-08-13 08:05:00|7197.81|7197.81|7193.93|7193.93|7198.06|7198.06|7190.18|7190.18|0
1597306200000|2020-08-13 08:10:00|7193.4|7193.4|7197.18|7197.18|7198.13|7198.13|7189.43|7189.43|0
1597306500000|2020-08-13 08:15:00|7197.26|7197.26|7201.14|7201.14|7201.14|7201.14|7193.71|7193.71|0
1597306800000|2020-08-13 08:20:00|7200.19|7200.19|7206.68|7206.68|7206.68|7206.68|7199.75|7199.75|0
1597307100000|2020-08-13 08:25:00|7206.38|7206.38|7201.42|7201.42|7208.88|7208.88|7201.27|7201.27|0
1597307400000|2020-08-13 08:30:00|7201.27|7201.27|7201.69|7201.69|7201.69|7201.69|7193.43|7193.43|0
1597307700000|2020-08-13 08:35:00|7201.16|7201.16|7206.36|7206.36|7206.36|7206.36|7200.05|7200.05|0
1597308000000|2020-08-13 08:40:00|7206.28|7206.28|7208.9|7208.9|7209.81|7209.81|7206.12|7206.12|0
1597308300000|2020-08-13 08:45:00|7208.98|7208.98|7212.77|7212.77|7216.86|7216.86|7208.98|7208.98|0
1597308600000|2020-08-13 08:50:00|7212.85|7212.85|7222.13|7222.13|7222.37|7222.37|7212.85|7212.85|0
1597308900000|2020-08-13 08:55:00|7221.53|7221.53|7217.61|7217.61|7221.58|7221.58|7212.88|7212.88|0
1597309200000|2020-08-13 09:00:00|7217.77|7217.77|7219.54|7219.54|7221.54|7221.54|7217.02|7217.02|0
1597309500000|2020-08-13 09:05:00|7220.49|7220.49|7218.2|7218.2|7220.68|7220.68|7217.33|7217.33|0
1597309800000|2020-08-13 09:10:00|7218.13|7218.13|7215.51|7215.51|7219.22|7219.22|7215.51|7215.51|0
1597310100000|2020-08-13 09:15:00|7215.29|7215.29|7215.85|7215.85|7218.67|7218.67|7210.17|7210.17|0
1597310400000|2020-08-13 09:20:00|7216|7216|7218.14|7218.14|7218.35|7218.35|7215.54|7215.54|0
1597310700000|2020-08-13 09:25:00|7217.93|7217.93|7222.32|7222.32|7222.32|7222.32|7215.17|7215.17|0
1597311000000|2020-08-13 09:30:00|7222.93|7222.93|7220.43|7220.43|7225.2|7225.2|7216.83|7216.83|0
1597311300000|2020-08-13 09:35:00|7221.04|7221.04|7219.26|7219.26|7226.07|7226.07|7219.26|7219.26|0
1597311600000|2020-08-13 09:40:00|7219.41|7219.41|7217.9|7217.9|7223|7223|7217.9|7217.9|0
1597311900000|2020-08-13 09:45:00|7217.74|7217.74|7215.24|7215.24|7219.81|7219.81|7214.59|7214.59|0
1597312200000|2020-08-13 09:50:00|7215.08|7215.08|7211.91|7211.91|7217.49|7217.49|7211.21|7211.21|0
1597312500000|2020-08-13 09:55:00|7211.75|7211.75|7210.26|7210.26|7212.14|7212.14|7206.73|7206.73|0
1597312800000|2020-08-13 10:00:00|7210.42|7210.42|7213.02|7213.02|7213.21|7213.21|7206.6|7206.6|0
1597313100000|2020-08-13 10:05:00|7213.33|7213.33|7215.75|7215.75|7216.17|7216.17|7212.09|7212.09|0
1597313400000|2020-08-13 10:10:00|7216.05|7216.05|7213.4|7213.4|7217.41|7217.41|7213.4|7213.4|0
1597313700000|2020-08-13 10:15:00|7213.55|7213.55|7212.67|7212.67|7214.19|7214.19|7211.68|7211.68|0
1597314000000|2020-08-13 10:20:00|7212.89|7212.89|7214.84|7214.84|7215.82|7215.82|7212.73|7212.73|0
1597314300000|2020-08-13 10:25:00|7215.19|7215.19|7212.18|7212.18|7215.84|7215.84|7211.57|7211.57|0
1597314600000|2020-08-13 10:30:00|7212.25|7212.25|7219.65|7219.65|7219.65|7219.65|7212.25|7212.25|0
1597314900000|2020-08-13 10:35:00|7220.6|7220.6|7220.23|7220.23|7222.53|7222.53|7219.26|7219.26|0
1597315200000|2020-08-13 10:40:00|7220.45|7220.45|7215.77|7215.77|7220.45|7220.45|7215.72|7215.72|0
1597315500000|2020-08-13 10:45:00|7215.62|7215.62|7212.94|7212.94|7217.2|7217.2|7212.65|7212.65|0
1597315800000|2020-08-13 10:50:00|7213.12|7213.12|7201.1|7201.1|7213.42|7213.42|7200.91|7200.91|0
1597316100000|2020-08-13 10:55:00|7201.28|7201.28|7191.21|7191.21|7201.43|7201.43|7188.18|7188.18|0
1597316400000|2020-08-13 11:00:00|7190.35|7190.35|7191.49|7191.49|7195.68|7195.68|7190|7190|0
1597316700000|2020-08-13 11:05:00|7191.73|7191.73|7199.14|7199.14|7199.58|7199.58|7191.73|7191.73|0
1597317000000|2020-08-13 11:10:00|7198.19|7198.19|7199.39|7199.39|7199.39|7199.39|7196.54|7196.54|0
1597317300000|2020-08-13 11:15:00|7200.34|7200.34|7203.19|7203.19|7204.26|7204.26|7199.86|7199.86|0
1597317600000|2020-08-13 11:20:00|7203.67|7203.67|7200.48|7200.48|7204.9|7204.9|7200.48|7200.48|0
1597317900000|2020-08-13 11:25:00|7200.79|7200.79|7202.28|7202.28|7202.49|7202.49|7199.79|7199.79|0
1597318200000|2020-08-13 11:30:00|7202.43|7202.43|7200.76|7200.76|7205.35|7205.35|7200.27|7200.27|0
1597318500000|2020-08-13 11:35:00|7200.91|7200.91|7205.13|7205.13|7205.44|7205.44|7200.91|7200.91|0
1597318800000|2020-08-13 11:40:00|7206.08|7206.08|7203.99|7203.99|7207.69|7207.69|7203.53|7203.53|0
1597319100000|2020-08-13 11:45:00|7203.91|7203.91|7203.56|7203.56|7205.2|7205.2|7203.04|7203.04|0
1597319400000|2020-08-13 11:50:00|7203.41|7203.41|7202.13|7202.13|7203.71|7203.71|7201.42|7201.42|0
1597319700000|2020-08-13 11:55:00|7202.21|7202.21|7204.36|7204.36|7207.77|7207.77|7202.21|7202.21|0
1597320000000|2020-08-13 12:00:00|7204.18|7204.18|7207.33|7207.33|7207.33|7207.33|7203.5|7203.5|0
1597320300000|2020-08-13 12:05:00|7207.48|7207.48|7211.55|7211.55|7211.84|7211.84|7207.48|7207.48|0
1597320600000|2020-08-13 12:10:00|7211.86|7211.86|7214.76|7214.76|7216.25|7216.25|7210.8|7210.8|0
1597320900000|2020-08-13 12:15:00|7213.81|7213.81|7207.58|7207.58|7213.81|7213.81|7207.05|7207.05|0
1597321200000|2020-08-13 12:20:00|7207.9|7207.9|7208.81|7208.81|7209.01|7209.01|7203.55|7203.55|0
1597321500000|2020-08-13 12:25:00|7208.51|7208.51|7211.23|7211.23|7211.23|7211.23|7207.92|7207.92|0
1597321800000|2020-08-13 12:30:00|7212.18|7212.18|7219.2|7219.2|7221.36|7221.36|7210.85|7210.85|0
1597322100000|2020-08-13 12:35:00|7218.66|7218.66|7216.38|7216.38|7221.26|7221.26|7216.38|7216.38|0
1597322400000|2020-08-13 12:40:00|7217.33|7217.33|7222.92|7222.92|7224.86|7224.86|7217.25|7217.25|0
1597322700000|2020-08-13 12:45:00|7222.46|7222.46|7221.71|7221.71|7224.68|7224.68|7220.86|7220.86|0
1597323000000|2020-08-13 12:50:00|7221.56|7221.56|7217.91|7217.91|7221.56|7221.56|7216.16|7216.16|0
1597323300000|2020-08-13 12:55:00|7217.76|7217.76|7219.95|7219.95|7220.41|7220.41|7217.61|7217.61|0
1597323600000|2020-08-13 13:00:00|7219.87|7219.87|7212.7|7212.7|7219.98|7219.98|7207.55|7207.55|0
1597323900000|2020-08-13 13:05:00|7212.09|7212.09|7209.24|7209.24|7212.49|7212.49|7207.87|7207.87|0
1597324200000|2020-08-13 13:10:00|7209.13|7209.13|7199.03|7199.03|7209.13|7209.13|7198.57|7198.57|0
1597324500000|2020-08-13 13:15:00|7199.1|7199.1|7192.1|7192.1|7200|7200|7192.1|7192.1|0
1597324800000|2020-08-13 13:20:00|7192.25|7192.25|7195.13|7195.13|7196.48|7196.48|7191.67|7191.67|0
1597325100000|2020-08-13 13:25:00|7195.29|7195.29|7190.89|7190.89|7195.75|7195.75|7190.42|7190.42|0
1597325400000|2020-08-13 13:30:00|7191.07|7191.07|7188.03|7188.03|7193.19|7193.19|7185.77|7185.77|0
1597325700000|2020-08-13 13:35:00|7188.18|7188.18|7192.76|7192.76|7195.5|7195.5|7185.27|7185.27|0
1597326000000|2020-08-13 13:40:00|7192.51|7192.51|7194.51|7194.51|7194.59|7194.59|7187.04|7187.04|0
1597326300000|2020-08-13 13:45:00|7194.4|7194.4|7185.64|7185.64|7194.79|7194.79|7185.03|7185.03|0
1597326600000|2020-08-13 13:50:00|7185.89|7185.89|7187.83|7187.83|7190.4|7190.4|7184.03|7184.03|0
1597326900000|2020-08-13 13:55:00|7187.67|7187.67|7193.99|7193.99|7194.82|7194.82|7186.64|7186.64|0
1597327200000|2020-08-13 14:00:00|7193.5|7193.5|7201.38|7201.38|7201.79|7201.79|7190.68|7190.68|0
1597327500000|2020-08-13 14:05:00|7201.21|7201.21|7199.06|7199.06|7201.3|7201.3|7198.04|7198.04|0
1597327800000|2020-08-13 14:10:00|7198.96|7198.96|7196.98|7196.98|7199.92|7199.92|7195.62|7195.62|0
1597328100000|2020-08-13 14:15:00|7197.13|7197.13|7195.52|7195.52|7197.36|7197.36|7191.52|7191.52|0
1597328400000|2020-08-13 14:20:00|7196.47|7196.47|7195.95|7195.95|7199.21|7199.21|7195.83|7195.83|0
1597328700000|2020-08-13 14:25:00|7196.1|7196.1|7192.62|7192.62|7198.47|7198.47|7191.67|7191.67|0
1597329000000|2020-08-13 14:30:00|7192.7|7192.7|7195.43|7195.43|7196.04|7196.04|7191.04|7191.04|0
1597329300000|2020-08-13 14:35:00|7195.12|7195.12|7198.74|7198.74|7198.94|7198.94|7193.93|7193.93|0
1597329600000|2020-08-13 14:40:00|7199.05|7199.05|7199.98|7199.98|7199.98|7199.98|7194.75|7194.75|0
1597329900000|2020-08-13 14:45:00|7200.13|7200.13|7194.76|7194.76|7201.16|7201.16|7192.63|7192.63|0
1597330200000|2020-08-13 14:50:00|7195.71|7195.71|7194.58|7194.58|7195.71|7195.71|7190.08|7190.08|0
1597330500000|2020-08-13 14:55:00|7194.82|7194.82|7198.99|7198.99|7198.99|7198.99|7190.65|7190.65|0
1597330800000|2020-08-13 15:00:00|7198.04|7198.04|7197.63|7197.63|7200.39|7200.39|7195.39|7195.39|0
1597331100000|2020-08-13 15:05:00|7197.74|7197.74|7195.64|7195.64|7200.43|7200.43|7193.78|7193.78|0
1597331400000|2020-08-13 15:10:00|7195.56|7195.56|7202.91|7202.91|7202.91|7202.91|7195.56|7195.56|0
1597331700000|2020-08-13 15:15:00|7203.06|7203.06|7206.44|7206.44|7207.7|7207.7|7202.91|7202.91|0
1597332000000|2020-08-13 15:20:00|7206.28|7206.28|7208.54|7208.54|7208.61|7208.61|7201.93|7201.93|0
1597332300000|2020-08-13 15:25:00|7208.69|7208.69|7212.85|7212.85|7213.44|7213.44|7206.83|7206.83|0
1597389300000|2020-08-14 07:15:00|7124.23|7124.23|7132.32|7132.32|7132.32|7132.32|7115.17|7115.17|0
1597389600000|2020-08-14 07:20:00|7131.37|7131.37|7120.3|7120.3|7133.44|7133.44|7120.3|7120.3|0
1597389900000|2020-08-14 07:25:00|7119.99|7119.99|7115.27|7115.27|7120.15|7120.15|7112.46|7112.46|0
1597390200000|2020-08-14 07:30:00|7115.43|7115.43|7103.46|7103.46|7115.43|7115.43|7103.06|7103.06|0
1597390500000|2020-08-14 07:35:00|7103.23|7103.23|7110.72|7110.72|7111.86|7111.86|7102.71|7102.71|0
1597390800000|2020-08-14 07:40:00|7110.34|7110.34|7080.56|7080.56|7110.34|7110.34|7080.56|7080.56|0
1597391100000|2020-08-14 07:45:00|7080.17|7080.17|7056.05|7056.05|7080.17|7080.17|7055.72|7055.72|0
1597391400000|2020-08-14 07:50:00|7055.66|7055.66|7046.82|7046.82|7057.59|7057.59|7046.19|7046.19|0
1597391700000|2020-08-14 07:55:00|7046.97|7046.97|7066.88|7066.88|7067.02|7067.02|7041.13|7041.13|0
1597392000000|2020-08-14 08:00:00|7067.18|7067.18|7056.97|7056.97|7067.69|7067.69|7052.85|7052.85|0
1597392300000|2020-08-14 08:05:00|7056.66|7056.66|7037.96|7037.96|7058.04|7058.04|7033.51|7033.51|0
1597392600000|2020-08-14 08:10:00|7037.23|7037.23|7040.91|7040.91|7041.63|7041.63|7029.36|7029.36|0
1597392900000|2020-08-14 08:15:00|7040.45|7040.45|7028.49|7028.49|7041.36|7041.36|7027.88|7027.88|0
1597393200000|2020-08-14 08:20:00|7028.14|7028.14|7020.08|7020.08|7028.14|7028.14|7018.14|7018.14|0
1597393500000|2020-08-14 08:25:00|7019.89|7019.89|7034.02|7034.02|7034.66|7034.66|7017.94|7017.94|0
1597393800000|2020-08-14 08:30:00|7032.88|7032.88|7022.38|7022.38|7036.93|7036.93|7020.93|7020.93|0
1597394100000|2020-08-14 08:35:00|7022.63|7022.63|7042.08|7042.08|7042.08|7042.08|7020.56|7020.56|0
1597394400000|2020-08-14 08:40:00|7041.85|7041.85|7034.62|7034.62|7041.85|7041.85|7034.13|7034.13|0
1597394700000|2020-08-14 08:45:00|7034.46|7034.46|7015.43|7015.43|7034.93|7034.93|7011.43|7011.43|0
1597395000000|2020-08-14 08:50:00|7014.48|7014.48|7019.22|7019.22|7019.41|7019.41|7011.83|7011.83|0
1597395300000|2020-08-14 08:55:00|7019.37|7019.37|7014.8|7014.8|7020.89|7020.89|7014.05|7014.05|0
1597395600000|2020-08-14 09:00:00|7014.31|7014.31|7006.05|7006.05|7014.31|7014.31|7004.25|7004.25|0
1597395900000|2020-08-14 09:05:00|7006.29|7006.29|7006.28|7006.28|7009.51|7009.51|7002.55|7002.55|0
1597396200000|2020-08-14 09:10:00|7006.86|7006.86|7011.99|7011.99|7011.99|7011.99|7001.31|7001.31|0
1597396500000|2020-08-14 09:15:00|7011.53|7011.53|7028.43|7028.43|7028.43|7028.43|7008.97|7008.97|0
1597396800000|2020-08-14 09:20:00|7028.74|7028.74|7028.04|7028.04|7028.74|7028.74|7023.31|7023.31|0
1597397100000|2020-08-14 09:25:00|7027.8|7027.8|7037.43|7037.43|7038.2|7038.2|7022.91|7022.91|0
1597397400000|2020-08-14 09:30:00|7037.58|7037.58|7029.31|7029.31|7037.74|7037.74|7029.24|7029.24|0
1597397700000|2020-08-14 09:35:00|7026.46|7026.46|7014.09|7014.09|7027.59|7027.59|7014.09|7014.09|0
1597398000000|2020-08-14 09:40:00|7014.34|7014.34|7016.85|7016.85|7019.12|7019.12|7008.4|7008.4|0
1597398300000|2020-08-14 09:45:00|7017.8|7017.8|7009.7|7009.7|7017.95|7017.95|7007.18|7007.18|0
1597398600000|2020-08-14 09:50:00|7009.78|7009.78|7017.99|7017.99|7018.97|7018.97|7009.78|7009.78|0
1597398900000|2020-08-14 09:55:00|7017.04|7017.04|7026.94|7026.94|7027.09|7027.09|7017.04|7017.04|0
1597399200000|2020-08-14 10:00:00|7027.18|7027.18|7030.67|7030.67|7034.37|7034.37|7026.69|7026.69|0
1597399500000|2020-08-14 10:05:00|7029.72|7029.72|7017.87|7017.87|7029.85|7029.85|7016.62|7016.62|0
1597399800000|2020-08-14 10:10:00|7017.34|7017.34|7009.82|7009.82|7017.69|7017.69|7007.56|7007.56|0
1597400100000|2020-08-14 10:15:00|7010|7010|7015.51|7015.51|7015.51|7015.51|7008.92|7008.92|0
1597400400000|2020-08-14 10:20:00|7015.12|7015.12|7025.06|7025.06|7025.06|7025.06|7013.22|7013.22|0
1597400700000|2020-08-14 10:25:00|7025.21|7025.21|7018|7018|7026.12|7026.12|7017.21|7017.21|0
1597401000000|2020-08-14 10:30:00|7018.49|7018.49|7019.38|7019.38|7023.84|7023.84|7018.18|7018.18|0
1597401300000|2020-08-14 10:35:00|7019.6|7019.6|7023.3|7023.3|7025.27|7025.27|7018.64|7018.64|0
1597401600000|2020-08-14 10:40:00|7023.54|7023.54|7019.82|7019.82|7025.15|7025.15|7019.82|7019.82|0
1597401900000|2020-08-14 10:45:00|7019.97|7019.97|7025.55|7025.55|7026.31|7026.31|7018.31|7018.31|0
1597402200000|2020-08-14 10:50:00|7025.4|7025.4|7031.69|7031.69|7032.2|7032.2|7025.09|7025.09|0
1597402500000|2020-08-14 10:55:00|7032.64|7032.64|7031.93|7031.93|7032.64|7032.64|7029.6|7029.6|0
1597402800000|2020-08-14 11:00:00|7031.61|7031.61|7033.91|7033.91|7035.35|7035.35|7028.65|7028.65|0
1597403100000|2020-08-14 11:05:00|7033.8|7033.8|7031.81|7031.81|7033.8|7033.8|7028.92|7028.92|0
1597403400000|2020-08-14 11:10:00|7031.5|7031.5|7027.18|7027.18|7032.9|7032.9|7026.4|7026.4|0
1597403700000|2020-08-14 11:15:00|7027.03|7027.03|7024.17|7024.17|7027.6|7027.6|7023.32|7023.32|0
1597404000000|2020-08-14 11:20:00|7025.12|7025.12|7031.61|7031.61|7031.69|7031.69|7021.99|7021.99|0
1597404300000|2020-08-14 11:25:00|7031.69|7031.69|7035.64|7035.64|7036.19|7036.19|7029|7029|0
1597404600000|2020-08-14 11:30:00|7035.8|7035.8|7035.15|7035.15|7039.96|7039.96|7034.2|7034.2|0
1597404900000|2020-08-14 11:35:00|7035.5|7035.5|7034.93|7034.93|7038.14|7038.14|7033.37|7033.37|0
1597405200000|2020-08-14 11:40:00|7035.08|7035.08|7044.52|7044.52|7044.67|7044.67|7034.89|7034.89|0
1597405500000|2020-08-14 11:45:00|7044.71|7044.71|7041.56|7041.56|7046.2|7046.2|7041.06|7041.06|0
1597405800000|2020-08-14 11:50:00|7040.76|7040.76|7043.07|7043.07|7043.24|7043.24|7040.5|7040.5|0
1597406100000|2020-08-14 11:55:00|7043.84|7043.84|7043.67|7043.67|7046.67|7046.67|7043.67|7043.67|0
1597406400000|2020-08-14 12:00:00|7042.72|7042.72|7045.67|7045.67|7046.03|7046.03|7042.72|7042.72|0
1597406700000|2020-08-14 12:05:00|7044.72|7044.72|7044.97|7044.97|7045.18|7045.18|7042.53|7042.53|0
1597407000000|2020-08-14 12:10:00|7043.07|7043.07|7055.4|7055.4|7055.71|7055.71|7043.07|7043.07|0
1597407300000|2020-08-14 12:15:00|7055.25|7055.25|7054.46|7054.46|7055.59|7055.59|7052.74|7052.74|0
1597407600000|2020-08-14 12:20:00|7054.54|7054.54|7046.01|7046.01|7054.54|7054.54|7046.01|7046.01|0
1597407900000|2020-08-14 12:25:00|7045.7|7045.7|7049.41|7049.41|7050.67|7050.67|7044.9|7044.9|0
1597408200000|2020-08-14 12:30:00|7049.56|7049.56|7055.72|7055.72|7057.86|7057.86|7044.13|7044.13|0
1597408500000|2020-08-14 12:35:00|7055.47|7055.47|7051.35|7051.35|7055.8|7055.8|7050.06|7050.06|0
1597408800000|2020-08-14 12:40:00|7051.03|7051.03|7045.73|7045.73|7051.51|7051.51|7045.61|7045.61|0
1597409100000|2020-08-14 12:45:00|7045.8|7045.8|7039.19|7039.19|7045.89|7045.89|7038.89|7038.89|0
1597409400000|2020-08-14 12:50:00|7039.27|7039.27|7035.55|7035.55|7039.9|7039.9|7035.13|7035.13|0
1597409700000|2020-08-14 12:55:00|7035.39|7035.39|7033.42|7033.42|7035.62|7035.62|7032.32|7032.32|0
1597410000000|2020-08-14 13:00:00|7033.91|7033.91|7024.07|7024.07|7034.78|7034.78|7023.92|7023.92|0
1597410300000|2020-08-14 13:05:00|7022.17|7022.17|7022.37|7022.37|7022.49|7022.49|7019.01|7019.01|0
1597410600000|2020-08-14 13:10:00|7022.29|7022.29|7019.06|7019.06|7023.41|7023.41|7018.91|7018.91|0
1597410900000|2020-08-14 13:15:00|7019.42|7019.42|7022.24|7022.24|7022.65|7022.65|7017.81|7017.81|0
1597411200000|2020-08-14 13:20:00|7022.31|7022.31|7023.73|7023.73|7023.8|7023.8|7018.34|7018.34|0
1597411500000|2020-08-14 13:25:00|7023.57|7023.57|7023.62|7023.62|7023.84|7023.84|7020.21|7020.21|0
1597411800000|2020-08-14 13:30:00|7023.14|7023.14|7020.55|7020.55|7025.99|7025.99|7017.25|7017.25|0
1597412100000|2020-08-14 13:35:00|7020.16|7020.16|7026.44|7026.44|7026.44|7026.44|7015.89|7015.89|0
1597412400000|2020-08-14 13:40:00|7025.41|7025.41|7030.43|7030.43|7030.62|7030.62|7024.99|7024.99|0
1597412700000|2020-08-14 13:45:00|7030.96|7030.96|7020.72|7020.72|7031.66|7031.66|7020.49|7020.49|0
1597413000000|2020-08-14 13:50:00|7020.79|7020.79|7031.25|7031.25|7031.44|7031.44|7019.39|7019.39|0
1597413300000|2020-08-14 13:55:00|7032.93|7032.93|7033.15|7033.15|7033.15|7033.15|7027.01|7027.01|0
1597413600000|2020-08-14 14:00:00|7033.39|7033.39|7031.42|7031.42|7041.19|7041.19|7030.23|7030.23|0
1597413900000|2020-08-14 14:05:00|7031.6|7031.6|7037.23|7037.23|7037.47|7037.47|7031.6|7031.6|0
1597414200000|2020-08-14 14:10:00|7037.38|7037.38|7027.91|7027.91|7038.35|7038.35|7024.91|7024.91|0
1597414500000|2020-08-14 14:15:00|7027.76|7027.76|7020.2|7020.2|7027.84|7027.84|7018.99|7018.99|0
1597414800000|2020-08-14 14:20:00|7021.15|7021.15|7025.18|7025.18|7027.35|7027.35|7017.9|7017.9|0
1597415100000|2020-08-14 14:25:00|7025.07|7025.07|7014.93|7014.93|7025.07|7025.07|7011.89|7011.89|0
1597415400000|2020-08-14 14:30:00|7014.78|7014.78|7031.64|7031.64|7032.02|7032.02|7014.78|7014.78|0
1597415700000|2020-08-14 14:35:00|7031.56|7031.56|7033.94|7033.94|7034.61|7034.61|7026.14|7026.14|0
1597416000000|2020-08-14 14:40:00|7034.12|7034.12|7036.98|7036.98|7039.14|7039.14|7034.12|7034.12|0
1597416300000|2020-08-14 14:45:00|7036.79|7036.79|7037.53|7037.53|7038.01|7038.01|7034.53|7034.53|0
1597416600000|2020-08-14 14:50:00|7037.45|7037.45|7027.85|7027.85|7038|7038|7027.85|7027.85|0
1597416900000|2020-08-14 14:55:00|7026.9|7026.9|7014.92|7014.92|7026.9|7026.9|7014.92|7014.92|0
1597417200000|2020-08-14 15:00:00|7015.07|7015.07|7016.72|7016.72|7020.36|7020.36|7014.15|7014.15|0
1597417500000|2020-08-14 15:05:00|7017.34|7017.34|7022.98|7022.98|7023.93|7023.93|7015.65|7015.65|0
1597417800000|2020-08-14 15:10:00|7023.13|7023.13|7023.88|7023.88|7025.56|7025.56|7021.96|7021.96|0
1597418100000|2020-08-14 15:15:00|7024.28|7024.28|7021.78|7021.78|7027.49|7027.49|7019.48|7019.48|0
1597418400000|2020-08-14 15:20:00|7022.73|7022.73|7033.16|7033.16|7034.84|7034.84|7022.73|7022.73|0
1597418700000|2020-08-14 15:25:00|7034.11|7034.11|7033.72|7033.72|7037.97|7037.97|7031.94|7031.94|0
1597648500000|2020-08-17 07:15:00|6978.6|6978.6|6976.68|6976.68|6987.74|6987.74|6976.22|6976.22|0
1597648800000|2020-08-17 07:20:00|6975.77|6975.77|6973.23|6973.23|6976.45|6976.45|6958.97|6958.97|0
1597649100000|2020-08-17 07:25:00|6979.88|6979.88|6999.37|6999.37|7002.45|7002.45|6979.88|6979.88|0
1597649400000|2020-08-17 07:30:00|6999.45|6999.45|7015.64|7015.64|7023.82|7023.82|6999.45|6999.45|0
1597649700000|2020-08-17 07:35:00|7014.56|7014.56|6998.55|6998.55|7014.56|7014.56|6997.86|6997.86|0
1597650000000|2020-08-17 07:40:00|7001.56|7001.56|7002.47|7002.47|7004.92|7004.92|6993.34|6993.34|0
1597650300000|2020-08-17 07:45:00|7002.7|7002.7|7017.37|7017.37|7017.37|7017.37|7002.28|7002.28|0
1597650600000|2020-08-17 07:50:00|7017.84|7017.84|7019.87|7019.87|7021.22|7021.22|7016.83|7016.83|0
1597650900000|2020-08-17 07:55:00|7019.65|7019.65|7032.04|7032.04|7032.04|7032.04|7019.49|7019.49|0
1597651200000|2020-08-17 08:00:00|7031.88|7031.88|7024.14|7024.14|7033.01|7033.01|7018.03|7018.03|0
1597651500000|2020-08-17 08:05:00|7024.67|7024.67|7030.9|7030.9|7032.8|7032.8|7024.67|7024.67|0
1597651800000|2020-08-17 08:10:00|7030.66|7030.66|7020.92|7020.92|7030.7|7030.7|7020.92|7020.92|0
1597652100000|2020-08-17 08:15:00|7021.87|7021.87|7024.18|7024.18|7026.73|7026.73|7013.55|7013.55|0
1597652400000|2020-08-17 08:20:00|7024|7024|7028.88|7028.88|7029.83|7029.83|7020.14|7020.14|0
1597652700000|2020-08-17 08:25:00|7027.93|7027.93|7019.55|7019.55|7027.93|7027.93|7012.88|7012.88|0
1597653000000|2020-08-17 08:30:00|7018.96|7018.96|7030.24|7030.24|7031.28|7031.28|7018.96|7018.96|0
1597653300000|2020-08-17 08:35:00|7030.4|7030.4|7027.57|7027.57|7030.63|7030.63|7025.14|7025.14|0
1597653600000|2020-08-17 08:40:00|7027.75|7027.75|7034.33|7034.33|7036.07|7036.07|7015.8|7015.8|0
1597653900000|2020-08-17 08:45:00|7034.02|7034.02|7032.93|7032.93|7034.62|7034.62|7031.47|7031.47|0
1597654200000|2020-08-17 08:50:00|7032.75|7032.75|7023.98|7023.98|7032.77|7032.77|7023.98|7023.98|0
1597654500000|2020-08-17 08:55:00|7023.9|7023.9|7029.15|7029.15|7033.38|7033.38|7022.07|7022.07|0
1597654800000|2020-08-17 09:00:00|7029.33|7029.33|7034.8|7034.8|7034.97|7034.97|7028.97|7028.97|0
1597655100000|2020-08-17 09:05:00|7035.76|7035.76|7037.49|7037.49|7039.7|7039.7|7035.31|7035.31|0
1597655400000|2020-08-17 09:10:00|7037.34|7037.34|7036.39|7036.39|7037.74|7037.74|7033.82|7033.82|0
1597655700000|2020-08-17 09:15:00|7035.44|7035.44|7040.02|7040.02|7040.02|7040.02|7034.55|7034.55|0
1597656000000|2020-08-17 09:20:00|7040.17|7040.17|7043.68|7043.68|7045.38|7045.38|7039.43|7039.43|0
1597656300000|2020-08-17 09:25:00|7044.04|7044.04|7038.1|7038.1|7044.21|7044.21|7037.94|7037.94|0
1597656600000|2020-08-17 09:30:00|7039.05|7039.05|7035.48|7035.48|7039.4|7039.4|7031.8|7031.8|0
1597656900000|2020-08-17 09:35:00|7034.53|7034.53|7031.64|7031.64|7035.91|7035.91|7031.31|7031.31|0
1597657200000|2020-08-17 09:40:00|7031.8|7031.8|7030.59|7030.59|7034.95|7034.95|7030.23|7030.23|0
1597657500000|2020-08-17 09:45:00|7030.94|7030.94|7032.41|7032.41|7035.96|7035.96|7030.94|7030.94|0
1597657800000|2020-08-17 09:50:00|7032.87|7032.87|7031.71|7031.71|7032.87|7032.87|7028.74|7028.74|0
1597658100000|2020-08-17 09:55:00|7031.91|7031.91|7032.01|7032.01|7033.44|7033.44|7030.39|7030.39|0
1597658400000|2020-08-17 10:00:00|7031.86|7031.86|7030.58|7030.58|7034.48|7034.48|7030.58|7030.58|0
1597658700000|2020-08-17 10:05:00|7029.88|7029.88|7038.66|7038.66|7038.82|7038.82|7028.52|7028.52|0
1597659000000|2020-08-17 10:10:00|7038.5|7038.5|7038.48|7038.48|7040.58|7040.58|7037.6|7037.6|0
1597659300000|2020-08-17 10:15:00|7037.53|7037.53|7038.43|7038.43|7039.65|7039.65|7037.26|7037.26|0
1597659600000|2020-08-17 10:20:00|7038.74|7038.74|7036.25|7036.25|7039.05|7039.05|7035.7|7035.7|0
1597659900000|2020-08-17 10:25:00|7036.03|7036.03|7039.75|7039.75|7040.91|7040.91|7035.93|7035.93|0
1597660200000|2020-08-17 10:30:00|7039.9|7039.9|7049.58|7049.58|7049.58|7049.58|7039.68|7039.68|0
1597660500000|2020-08-17 10:35:00|7049.74|7049.74|7050.05|7050.05|7051.2|7051.2|7048.95|7048.95|0
1597660800000|2020-08-17 10:40:00|7051.95|7051.95|7047.48|7047.48|7054.28|7054.28|7047.48|7047.48|0
1597661100000|2020-08-17 10:45:00|7047.17|7047.17|7051.11|7051.11|7052.4|7052.4|7046.46|7046.46|0
1597661400000|2020-08-17 10:50:00|7050.5|7050.5|7051.45|7051.45|7051.45|7051.45|7048.26|7048.26|0
1597661700000|2020-08-17 10:55:00|7051.27|7051.27|7071.2|7071.2|7071.2|7071.2|7051.1|7051.1|0
1597662000000|2020-08-17 11:00:00|7070.2|7070.2|7060.79|7060.79|7070.66|7070.66|7060.79|7060.79|0
1597662300000|2020-08-17 11:05:00|7060.71|7060.71|7068.86|7068.86|7069.08|7069.08|7059.28|7059.28|0
1597662600000|2020-08-17 11:10:00|7069.04|7069.04|7061.16|7061.16|7069.24|7069.24|7060.43|7060.43|0
1597662900000|2020-08-17 11:15:00|7061.56|7061.56|7060.65|7060.65|7062.86|7062.86|7058.46|7058.46|0
1597663200000|2020-08-17 11:20:00|7060.8|7060.8|7065.87|7065.87|7066.03|7066.03|7060.8|7060.8|0
1597663500000|2020-08-17 11:25:00|7066.82|7066.82|7070.43|7070.43|7073.56|7073.56|7066.82|7066.82|0
1597663800000|2020-08-17 11:30:00|7070.18|7070.18|7069.25|7069.25|7073.02|7073.02|7067.85|7067.85|0
1597664100000|2020-08-17 11:35:00|7069.01|7069.01|7067.24|7067.24|7069.01|7069.01|7066.21|7066.21|0
1597664400000|2020-08-17 11:40:00|7067.66|7067.66|7067.57|7067.57|7069.62|7069.62|7067.28|7067.28|0
1597664700000|2020-08-17 11:45:00|7068.1|7068.1|7073.2|7073.2|7073.2|7073.2|7067.29|7067.29|0
1597665000000|2020-08-17 11:50:00|7073.06|7073.06|7069.11|7069.11|7073.55|7073.55|7069.11|7069.11|0
1597665300000|2020-08-17 11:55:00|7069.21|7069.21|7071.8|7071.8|7071.91|7071.91|7067.12|7067.12|0
1597665600000|2020-08-17 12:00:00|7071.7|7071.7|7075.31|7075.31|7075.75|7075.75|7071.68|7071.68|0
1597665900000|2020-08-17 12:05:00|7075.16|7075.16|7073.54|7073.54|7075.77|7075.77|7073.54|7073.54|0
1597666200000|2020-08-17 12:10:00|7073.08|7073.08|7075.39|7075.39|7075.78|7075.78|7073.08|7073.08|0
1597666500000|2020-08-17 12:15:00|7074.66|7074.66|7071.03|7071.03|7074.81|7074.81|7068.67|7068.67|0
1597666800000|2020-08-17 12:20:00|7071.18|7071.18|7070.57|7070.57|7074.58|7074.58|7070.57|7070.57|0
1597667100000|2020-08-17 12:25:00|7071.04|7071.04|7070.35|7070.35|7075.14|7075.14|7070.26|7070.26|0
1597667400000|2020-08-17 12:30:00|7070.59|7070.59|7061.44|7061.44|7071.44|7071.44|7061.44|7061.44|0
1597667700000|2020-08-17 12:35:00|7061.36|7061.36|7062.67|7062.67|7064.5|7064.5|7059.63|7059.63|0
1597668000000|2020-08-17 12:40:00|7062.75|7062.75|7066.59|7066.59|7068.94|7068.94|7062.53|7062.53|0
1597668300000|2020-08-17 12:45:00|7066.23|7066.23|7069.66|7069.66|7070.06|7070.06|7063.38|7063.38|0
1597668600000|2020-08-17 12:50:00|7069.9|7069.9|7074.57|7074.57|7075.35|7075.35|7069.75|7069.75|0
1597668900000|2020-08-17 12:55:00|7074.65|7074.65|7063.23|7063.23|7075|7075|7063.23|7063.23|0
1597669200000|2020-08-17 13:00:00|7063.62|7063.62|7072.01|7072.01|7072.01|7072.01|7063.37|7063.37|0
1597669500000|2020-08-17 13:05:00|7072.16|7072.16|7070.98|7070.98|7073.13|7073.13|7070.78|7070.78|0
1597669800000|2020-08-17 13:10:00|7071.12|7071.12|7073.28|7073.28|7073.72|7073.72|7071.12|7071.12|0
1597670100000|2020-08-17 13:15:00|7073.58|7073.58|7072.33|7072.33|7075.04|7075.04|7072.33|7072.33|0
1597670400000|2020-08-17 13:20:00|7071.87|7071.87|7071.69|7071.69|7072.58|7072.58|7069.91|7069.91|0
1597670700000|2020-08-17 13:25:00|7071.94|7071.94|7067.96|7067.96|7072.19|7072.19|7066.63|7066.63|0
1597671000000|2020-08-17 13:30:00|7068.04|7068.04|7062.12|7062.12|7071.33|7071.33|7059.54|7059.54|0
1597671300000|2020-08-17 13:35:00|7063.07|7063.07|7059.09|7059.09|7064.92|7064.92|7054.37|7054.37|0
1597671600000|2020-08-17 13:40:00|7060.04|7060.04|7060.27|7060.27|7062.02|7062.02|7057.44|7057.44|0
1597671900000|2020-08-17 13:45:00|7060.03|7060.03|7062.5|7062.5|7062.82|7062.82|7057|7057|0
1597672200000|2020-08-17 13:50:00|7063.03|7063.03|7062.35|7062.35|7064.24|7064.24|7059.8|7059.8|0
1597672500000|2020-08-17 13:55:00|7063.3|7063.3|7057.64|7057.64|7064.91|7064.91|7055.64|7055.64|0
1597672800000|2020-08-17 14:00:00|7058.13|7058.13|7055.79|7055.79|7063.96|7063.96|7055.79|7055.79|0
1597673100000|2020-08-17 14:05:00|7055.54|7055.54|7052.43|7052.43|7055.54|7055.54|7049.36|7049.36|0
1597673400000|2020-08-17 14:10:00|7052.59|7052.59|7050.56|7050.56|7053.94|7053.94|7048.32|7048.32|0
1597673700000|2020-08-17 14:15:00|7050.45|7050.45|7055.91|7055.91|7057.7|7057.7|7050.05|7050.05|0
1597674000000|2020-08-17 14:20:00|7056.07|7056.07|7062.78|7062.78|7063.24|7063.24|7056.07|7056.07|0
1597674300000|2020-08-17 14:25:00|7062.94|7062.94|7062.98|7062.98|7065.59|7065.59|7062.39|7062.39|0
1597674600000|2020-08-17 14:30:00|7063.23|7063.23|7058.65|7058.65|7063.23|7063.23|7054.69|7054.69|0
1597674900000|2020-08-17 14:35:00|7058.3|7058.3|7052.84|7052.84|7059.4|7059.4|7052.65|7052.65|0
1597675200000|2020-08-17 14:40:00|7052.73|7052.73|7055.85|7055.85|7056.72|7056.72|7050.67|7050.67|0
1597675500000|2020-08-17 14:45:00|7056|7056|7048.13|7048.13|7056.38|7056.38|7048.13|7048.13|0
1597675800000|2020-08-17 14:50:00|7048.33|7048.33|7050.78|7050.78|7052.78|7052.78|7048.22|7048.22|0
1597676100000|2020-08-17 14:55:00|7050.93|7050.93|7050.61|7050.61|7053.91|7053.91|7050.54|7050.54|0
1597676400000|2020-08-17 15:00:00|7050.37|7050.37|7048.16|7048.16|7051.29|7051.29|7045.07|7045.07|0
1597676700000|2020-08-17 15:05:00|7048.01|7048.01|7050.31|7050.31|7051.24|7051.24|7047.09|7047.09|0
1597677000000|2020-08-17 15:10:00|7050.46|7050.46|7052.46|7052.46|7053.62|7053.62|7050.39|7050.39|0
1597677300000|2020-08-17 15:15:00|7052.62|7052.62|7058.9|7058.9|7059.41|7059.41|7052.62|7052.62|0
1597677600000|2020-08-17 15:20:00|7058.82|7058.82|7062.71|7062.71|7065.32|7065.32|7058.82|7058.82|0
1597677900000|2020-08-17 15:25:00|7062.63|7062.63|7056.52|7056.52|7066.64|7066.64|7054.41|7054.41|0
1597734900000|2020-08-18 07:15:00|6963.05|6963.05|6951.04|6951.04|6963.05|6963.05|6943.05|6943.05|0
1597735200000|2020-08-18 07:20:00|6950.89|6950.89|6953.67|6953.67|6958.23|6958.23|6947.31|6947.31|0
1597735500000|2020-08-18 07:25:00|6952.61|6952.61|6971.93|6971.93|6972.46|6972.46|6952.01|6952.01|0
1597735800000|2020-08-18 07:30:00|6972.28|6972.28|6982.77|6982.77|6983.82|6983.82|6972.28|6972.28|0
1597736100000|2020-08-18 07:35:00|6983.72|6983.72|6996.68|6996.68|6998.28|6998.28|6983.72|6983.72|0
1597736400000|2020-08-18 07:40:00|6996.91|6996.91|6992.71|6992.71|6997.55|6997.55|6991.36|6991.36|0
1597736700000|2020-08-18 07:45:00|6991.76|6991.76|6999.88|6999.88|7003.7|7003.7|6990.1|6990.1|0
1597737000000|2020-08-18 07:50:00|6999.7|6999.7|6994.37|6994.37|6999.7|6999.7|6991.76|6991.76|0
1597737300000|2020-08-18 07:55:00|6994.52|6994.52|7000.66|7000.66|7004.27|7004.27|6994.52|6994.52|0
1597737600000|2020-08-18 08:00:00|7000.76|7000.76|7016.04|7016.04|7018.14|7018.14|6999|6999|0
1597737900000|2020-08-18 08:05:00|7015.51|7015.51|7008.46|7008.46|7016.04|7016.04|7006.64|7006.64|0
1597738200000|2020-08-18 08:10:00|7008.11|7008.11|7011.32|7011.32|7014.15|7014.15|7008.11|7008.11|0
1597738500000|2020-08-18 08:15:00|7012.85|7012.85|7025.87|7025.87|7026.68|7026.68|7012.85|7012.85|0
1597738800000|2020-08-18 08:20:00|7026.23|7026.23|7020.52|7020.52|7027.09|7027.09|7020.51|7020.51|0
1597739100000|2020-08-18 08:25:00|7021.47|7021.47|7023.29|7023.29|7026.62|7026.62|7021.47|7021.47|0
1597739400000|2020-08-18 08:30:00|7022.34|7022.34|7025.99|7025.99|7036.38|7036.38|7022.34|7022.34|0
1597739700000|2020-08-18 08:35:00|7026.14|7026.14|7022.47|7022.47|7026.32|7026.32|7020.63|7020.63|0
1597740000000|2020-08-18 08:40:00|7022.54|7022.54|7017.31|7017.31|7022.54|7022.54|7017|7017|0
1597740300000|2020-08-18 08:45:00|7017.07|7017.07|7009.88|7009.88|7017.68|7017.68|7009.11|7009.11|0
1597740600000|2020-08-18 08:50:00|7009.7|7009.7|7004.38|7004.38|7010.2|7010.2|7004.38|7004.38|0
1597740900000|2020-08-18 08:55:00|7003.43|7003.43|7015.39|7015.39|7016.43|7016.43|7003.25|7003.25|0
1597741200000|2020-08-18 09:00:00|7015.22|7015.22|7004.54|7004.54|7015.45|7015.45|7004.54|7004.54|0
1597741500000|2020-08-18 09:05:00|7004.46|7004.46|7015.26|7015.26|7015.34|7015.34|7004.46|7004.46|0
1597741800000|2020-08-18 09:10:00|7015.34|7015.34|7030.68|7030.68|7032.73|7032.73|7014.81|7014.81|0
1597742100000|2020-08-18 09:15:00|7030.3|7030.3|7044.34|7044.34|7045.19|7045.19|7030.3|7030.3|0
1597742400000|2020-08-18 09:20:00|7044.27|7044.27|7035.46|7035.46|7044.42|7044.42|7032.75|7032.75|0
1597742700000|2020-08-18 09:25:00|7035.27|7035.27|7032.53|7032.53|7036.22|7036.22|7031.32|7031.32|0
1597743000000|2020-08-18 09:30:00|7031.45|7031.45|7035.74|7035.74|7035.74|7035.74|7030.63|7030.63|0
1597743300000|2020-08-18 09:35:00|7036.69|7036.69|7036.81|7036.81|7045.54|7045.54|7035.72|7035.72|0
1597743600000|2020-08-18 09:40:00|7036.42|7036.42|7038.71|7038.71|7039.04|7039.04|7035.08|7035.08|0
1597743900000|2020-08-18 09:45:00|7038.61|7038.61|7035.61|7035.61|7038.83|7038.83|7035.53|7035.53|0
1597744200000|2020-08-18 09:50:00|7035.79|7035.79|7036.48|7036.48|7038.95|7038.95|7035.48|7035.48|0
1597744500000|2020-08-18 09:55:00|7036.66|7036.66|7035.79|7035.79|7037.94|7037.94|7035.08|7035.08|0
1597744800000|2020-08-18 10:00:00|7035.49|7035.49|7038.66|7038.66|7039.59|7039.59|7032.88|7032.88|0
1597745100000|2020-08-18 10:05:00|7039.01|7039.01|7045.55|7045.55|7045.7|7045.7|7039.01|7039.01|0
1597745400000|2020-08-18 10:10:00|7045.62|7045.62|7046.61|7046.61|7046.61|7046.61|7042.45|7042.45|0
1597745700000|2020-08-18 10:15:00|7047.1|7047.1|7048.26|7048.26|7051.93|7051.93|7046.73|7046.73|0
1597746000000|2020-08-18 10:20:00|7048.03|7048.03|7048.91|7048.91|7051.14|7051.14|7048|7048|0
1597746300000|2020-08-18 10:25:00|7048.74|7048.74|7044.18|7044.18|7049.5|7049.5|7042.88|7042.88|0
1597746600000|2020-08-18 10:30:00|7044.67|7044.67|7046.42|7046.42|7049.99|7049.99|7044.63|7044.63|0
1597746900000|2020-08-18 10:35:00|7046.67|7046.67|7049.45|7049.45|7051.43|7051.43|7046.51|7046.51|0
1597747200000|2020-08-18 10:40:00|7048.9|7048.9|7045.15|7045.15|7048.9|7048.9|7045.15|7045.15|0
1597747500000|2020-08-18 10:45:00|7046.1|7046.1|7048.04|7048.04|7048.56|7048.56|7045.49|7045.49|0
1597747800000|2020-08-18 10:50:00|7048.34|7048.34|7050.12|7050.12|7051.65|7051.65|7046.79|7046.79|0
1597748100000|2020-08-18 10:55:00|7049.92|7049.92|7067.63|7067.63|7068.18|7068.18|7047.43|7047.43|0
1597748400000|2020-08-18 11:00:00|7065.78|7065.78|7061.29|7061.29|7068.8|7068.8|7058.78|7058.78|0
1597748700000|2020-08-18 11:05:00|7061.78|7061.78|7058.33|7058.33|7064.11|7064.11|7057.92|7057.92|0
1597749000000|2020-08-18 11:10:00|7057.38|7057.38|7054.37|7054.37|7059.46|7059.46|7053.68|7053.68|0
1597749300000|2020-08-18 11:15:00|7053.76|7053.76|7049.7|7049.7|7054.05|7054.05|7049.26|7049.26|0
1597749600000|2020-08-18 11:20:00|7049.5|7049.5|7043.15|7043.15|7050.69|7050.69|7043.15|7043.15|0
1597749900000|2020-08-18 11:25:00|7044.1|7044.1|7041.66|7041.66|7046.43|7046.43|7041.17|7041.17|0
1597750200000|2020-08-18 11:30:00|7041.35|7041.35|7037.98|7037.98|7044.33|7044.33|7037.98|7037.98|0
1597750500000|2020-08-18 11:35:00|7037.74|7037.74|7039.71|7039.71|7041.14|7041.14|7037.38|7037.38|0
1597750800000|2020-08-18 11:40:00|7039.95|7039.95|7034.23|7034.23|7040.78|7040.78|7034.23|7034.23|0
1597751100000|2020-08-18 11:45:00|7034.4|7034.4|7032.2|7032.2|7037.42|7037.42|7031.78|7031.78|0
1597751400000|2020-08-18 11:50:00|7031.9|7031.9|7030.05|7030.05|7033.69|7033.69|7030.05|7030.05|0
1597751700000|2020-08-18 11:55:00|7029.87|7029.87|7023.72|7023.72|7029.87|7029.87|7023.65|7023.65|0
1597752000000|2020-08-18 12:00:00|7023.65|7023.65|7027.44|7027.44|7028.03|7028.03|7023.05|7023.05|0
1597752300000|2020-08-18 12:05:00|7027.59|7027.59|7028.87|7028.87|7033.44|7033.44|7027.07|7027.07|0
1597752600000|2020-08-18 12:10:00|7029.12|7029.12|7031.96|7031.96|7031.96|7031.96|7028.94|7028.94|0
1597752900000|2020-08-18 12:15:00|7031.75|7031.75|7033.14|7033.14|7033.29|7033.29|7029.66|7029.66|0
1597753200000|2020-08-18 12:20:00|7033.22|7033.22|7024.05|7024.05|7033.32|7033.32|7023.65|7023.65|0
1597753500000|2020-08-18 12:25:00|7024.25|7024.25|7018.05|7018.05|7024.25|7024.25|7017.83|7017.83|0
1597753800000|2020-08-18 12:30:00|7017.59|7017.59|7019.14|7019.14|7021.97|7021.97|7017.09|7017.09|0
1597754100000|2020-08-18 12:35:00|7019.31|7019.31|7020.94|7020.94|7023.85|7023.85|7019.31|7019.31|0
1597754400000|2020-08-18 12:40:00|7020.77|7020.77|7021.92|7021.92|7024.21|7024.21|7020.47|7020.47|0
1597754700000|2020-08-18 12:45:00|7021.76|7021.76|7021.69|7021.69|7023.31|7023.31|7019.38|7019.38|0
1597755000000|2020-08-18 12:50:00|7021.5|7021.5|7021.2|7021.2|7023.18|7023.18|7019.83|7019.83|0
1597755300000|2020-08-18 12:55:00|7021.35|7021.35|7016.05|7016.05|7021.77|7021.77|7016.05|7016.05|0
1597755600000|2020-08-18 13:00:00|7015.85|7015.85|7012.15|7012.15|7015.85|7015.85|7008.5|7008.5|0
1597755900000|2020-08-18 13:05:00|7012.65|7012.65|7007.48|7007.48|7012.65|7012.65|7006.43|7006.43|0
1597756200000|2020-08-18 13:10:00|7007.18|7007.18|7000.2|7000.2|7007.18|7007.18|6998.32|6998.32|0
1597756500000|2020-08-18 13:15:00|7000.66|7000.66|6992.46|6992.46|7000.66|7000.66|6992.46|6992.46|0
1597756800000|2020-08-18 13:20:00|6992.61|6992.61|6987.37|6987.37|6993.32|6993.32|6987.35|6987.35|0
1597757100000|2020-08-18 13:25:00|6987.68|6987.68|6984.51|6984.51|6988.03|6988.03|6982.46|6982.46|0
1597757400000|2020-08-18 13:30:00|6984.58|6984.58|6980.42|6980.42|6991.56|6991.56|6980.11|6980.11|0
1597757700000|2020-08-18 13:35:00|6980.26|6980.26|6970.23|6970.23|6980.26|6980.26|6969.87|6969.87|0
1597758000000|2020-08-18 13:40:00|6970.3|6970.3|6965|6965|6970.63|6970.63|6965|6965|0
1597758300000|2020-08-18 13:45:00|6964.81|6964.81|6976.69|6976.69|6976.69|6976.69|6964.44|6964.44|0
1597758600000|2020-08-18 13:50:00|6976.85|6976.85|6963.45|6963.45|6977.17|6977.17|6963.45|6963.45|0
1597758900000|2020-08-18 13:55:00|6963.14|6963.14|6967.18|6967.18|6968.95|6968.95|6961.37|6961.37|0
1597759200000|2020-08-18 14:00:00|6967.67|6967.67|6967.71|6967.71|6969.08|6969.08|6966.53|6966.53|0
1597759500000|2020-08-18 14:05:00|6966.76|6966.76|6951.69|6951.69|6968.02|6968.02|6951.69|6951.69|0
1597759800000|2020-08-18 14:10:00|6951.51|6951.51|6944.43|6944.43|6951.51|6951.51|6943.96|6943.96|0
1597760100000|2020-08-18 14:15:00|6944.12|6944.12|6946.56|6946.56|6946.56|6946.56|6942.61|6942.61|0
1597760400000|2020-08-18 14:20:00|6946.74|6946.74|6945.08|6945.08|6947.94|6947.94|6942.76|6942.76|0
1597760700000|2020-08-18 14:25:00|6945|6945|6946.09|6946.09|6947.75|6947.75|6941.38|6941.38|0
1597761000000|2020-08-18 14:30:00|6946.43|6946.43|6957.27|6957.27|6958.71|6958.71|6943.39|6943.39|0
1597761300000|2020-08-18 14:35:00|6957.45|6957.45|6959.23|6959.23|6960.7|6960.7|6955.16|6955.16|0
1597761600000|2020-08-18 14:40:00|6959.08|6959.08|6954.92|6954.92|6959.43|6959.43|6953.72|6953.72|0
1597761900000|2020-08-18 14:45:00|6954.61|6954.61|6948.84|6948.84|6955.12|6955.12|6948.84|6948.84|0
1597762200000|2020-08-18 14:50:00|6949.79|6949.79|6957.1|6957.1|6959.52|6959.52|6949.28|6949.28|0
1597762500000|2020-08-18 14:55:00|6956.92|6956.92|6965.51|6965.51|6965.51|6965.51|6955.24|6955.24|0
1597762800000|2020-08-18 15:00:00|6965.26|6965.26|6965.65|6965.65|6971.59|6971.59|6963.61|6963.61|0
1597763100000|2020-08-18 15:05:00|6965.57|6965.57|6958.32|6958.32|6965.57|6965.57|6957.04|6957.04|0
1597763400000|2020-08-18 15:10:00|6958.39|6958.39|6955.49|6955.49|6960.07|6960.07|6954.57|6954.57|0
1597763700000|2020-08-18 15:15:00|6955.67|6955.67|6954.1|6954.1|6957.19|6957.19|6952.55|6952.55|0
1597764000000|2020-08-18 15:20:00|6953.15|6953.15|6957.69|6957.69|6958.17|6958.17|6951.6|6951.6|0
1597764300000|2020-08-18 15:25:00|6957.54|6957.54|6948.98|6948.98|6959.66|6959.66|6948.61|6948.61|0
1597821300000|2020-08-19 07:15:00|6976.51|6976.51|6956.76|6956.76|6979.6|6979.6|6956.76|6956.76|0
1597821600000|2020-08-19 07:20:00|6956.27|6956.27|6943.72|6943.72|6956.4|6956.4|6936|6936|0
1597821900000|2020-08-19 07:25:00|6943.55|6943.55|6965.96|6965.96|6966.47|6966.47|6941.57|6941.57|0
1597822200000|2020-08-19 07:30:00|6966.58|6966.58|6989.82|6989.82|6993.55|6993.55|6966.58|6966.58|0
1597822500000|2020-08-19 07:35:00|6988.87|6988.87|6979.96|6979.96|6990.77|6990.77|6977.02|6977.02|0
1597822800000|2020-08-19 07:40:00|6980.11|6980.11|6973.65|6973.65|6980.26|6980.26|6969.08|6969.08|0
1597823100000|2020-08-19 07:45:00|6973.73|6973.73|6971.54|6971.54|6976.07|6976.07|6970.38|6970.38|0
1597823400000|2020-08-19 07:50:00|6970.93|6970.93|6981.52|6981.52|6982.67|6982.67|6970.74|6970.74|0
1597823700000|2020-08-19 07:55:00|6980.57|6980.57|6977.4|6977.4|6980.57|6980.57|6974.36|6974.36|0
1597824000000|2020-08-19 08:00:00|6978.35|6978.35|6967.75|6967.75|6978.35|6978.35|6966.34|6966.34|0
1597824300000|2020-08-19 08:05:00|6967.29|6967.29|6962.72|6962.72|6967.29|6967.29|6962.3|6962.3|0
1597824600000|2020-08-19 08:10:00|6962.53|6962.53|6955.88|6955.88|6963.18|6963.18|6954.76|6954.76|0
1597824900000|2020-08-19 08:15:00|6955.27|6955.27|6963.69|6963.69|6963.69|6963.69|6952.64|6952.64|0
1597825200000|2020-08-19 08:20:00|6965.59|6965.59|6971.94|6971.94|6971.94|6971.94|6961.61|6961.61|0
1597825500000|2020-08-19 08:25:00|6971.7|6971.7|6973.65|6973.65|6975.68|6975.68|6971.7|6971.7|0
1597825800000|2020-08-19 08:30:00|6974.36|6974.36|6964.26|6964.26|6976.14|6976.14|6964.12|6964.12|0
1597826100000|2020-08-19 08:35:00|6964.01|6964.01|6960.71|6960.71|6964.67|6964.67|6958.51|6958.51|0
1597826400000|2020-08-19 08:40:00|6960.63|6960.63|6957.82|6957.82|6960.66|6960.66|6956.14|6956.14|0
1597826700000|2020-08-19 08:45:00|6957.61|6957.61|6956.08|6956.08|6958.86|6958.86|6951.67|6951.67|0
1597827000000|2020-08-19 08:50:00|6955.92|6955.92|6957.29|6957.29|6957.48|6957.48|6954.51|6954.51|0
1597827300000|2020-08-19 08:55:00|6958.24|6958.24|6958.85|6958.85|6964.5|6964.5|6958.24|6958.24|0
1597827600000|2020-08-19 09:00:00|6958.74|6958.74|6955.88|6955.88|6959.36|6959.36|6955.23|6955.23|0
1597827900000|2020-08-19 09:05:00|6956.27|6956.27|6962.57|6962.57|6962.57|6962.57|6956.27|6956.27|0
1597828200000|2020-08-19 09:10:00|6962.49|6962.49|6973.07|6973.07|6977.88|6977.88|6962.49|6962.49|0
1597828500000|2020-08-19 09:15:00|6973.14|6973.14|6979.18|6979.18|6979.53|6979.53|6973.07|6973.07|0
1597828800000|2020-08-19 09:20:00|6979.49|6979.49|6978.99|6978.99|6982.9|6982.9|6978.93|6978.93|0
1597829100000|2020-08-19 09:25:00|6979.06|6979.06|6983.3|6983.3|6983.7|6983.7|6979.06|6979.06|0
1597829400000|2020-08-19 09:30:00|6983.83|6983.83|6979.92|6979.92|6984.01|6984.01|6977.12|6977.12|0
1597829700000|2020-08-19 09:35:00|6979.77|6979.77|6983.1|6983.1|6987.85|6987.85|6977.7|6977.7|0
1597830000000|2020-08-19 09:40:00|6983.17|6983.17|6982.39|6982.39|6985.52|6985.52|6982.39|6982.39|0
1597830300000|2020-08-19 09:45:00|6983.34|6983.34|6984.35|6984.35|6984.58|6984.58|6979.96|6979.96|0
1597830600000|2020-08-19 09:50:00|6983.87|6983.87|6984.2|6984.2|6984.2|6984.2|6982.11|6982.11|0
1597830900000|2020-08-19 09:55:00|6985.15|6985.15|6985.38|6985.38|6985.85|6985.85|6983.8|6983.8|0
1597831200000|2020-08-19 10:00:00|6986.33|6986.33|6981.71|6981.71|6988.07|6988.07|6980.59|6980.59|0
1597831500000|2020-08-19 10:05:00|6981.95|6981.95|6980.77|6980.77|6983.34|6983.34|6980.77|6980.77|0
1597831800000|2020-08-19 10:10:00|6980.69|6980.69|6978|6978|6980.69|6980.69|6977.59|6977.59|0
1597832100000|2020-08-19 10:15:00|6977.78|6977.78|6967.64|6967.64|6978.48|6978.48|6967.64|6967.64|0
1597832400000|2020-08-19 10:20:00|6967.81|6967.81|6968.43|6968.43|6968.43|6968.43|6966.45|6966.45|0
1597832700000|2020-08-19 10:25:00|6968.58|6968.58|6972.86|6972.86|6972.86|6972.86|6968.58|6968.58|0
1597833000000|2020-08-19 10:30:00|6973.09|6973.09|6975.84|6975.84|6976.21|6976.21|6973.09|6973.09|0
1597833300000|2020-08-19 10:35:00|6975.6|6975.6|6971.13|6971.13|6977.07|6977.07|6971.13|6971.13|0
1597833600000|2020-08-19 10:40:00|6970.67|6970.67|6975.25|6975.25|6976.4|6976.4|6969.53|6969.53|0
1597833900000|2020-08-19 10:45:00|6976.2|6976.2|6977.93|6977.93|6977.93|6977.93|6975.8|6975.8|0
1597834200000|2020-08-19 10:50:00|6978.09|6978.09|6979.32|6979.32|6979.56|6979.56|6976.69|6976.69|0
1597834500000|2020-08-19 10:55:00|6979.39|6979.39|6989.48|6989.48|6989.48|6989.48|6979.39|6979.39|0
1597834800000|2020-08-19 11:00:00|6990.02|6990.02|6978.6|6978.6|6991.71|6991.71|6978.6|6978.6|0
1597835100000|2020-08-19 11:05:00|6978.29|6978.29|6976.73|6976.73|6979.14|6979.14|6976.73|6976.73|0
1597835400000|2020-08-19 11:10:00|6976.48|6976.48|6976.21|6976.21|6976.48|6976.48|6974.3|6974.3|0
1597835700000|2020-08-19 11:15:00|6976.05|6976.05|6979.11|6979.11|6979.66|6979.66|6975.9|6975.9|0
1597836000000|2020-08-19 11:20:00|6979.29|6979.29|6979.13|6979.13|6979.55|6979.55|6977.39|6977.39|0
1597836300000|2020-08-19 11:25:00|6979.28|6979.28|6978.62|6978.62|6980.42|6980.42|6977.61|6977.61|0
1597836600000|2020-08-19 11:30:00|6978.7|6978.7|6984.19|6984.19|6984.19|6984.19|6978.7|6978.7|0
1597836900000|2020-08-19 11:35:00|6984.59|6984.59|6990.58|6990.58|6990.58|6990.58|6984.59|6984.59|0
1597837200000|2020-08-19 11:40:00|6991.53|6991.53|6990.04|6990.04|6991.53|6991.53|6988.33|6988.33|0
1597837500000|2020-08-19 11:45:00|6989.94|6989.94|6986.87|6986.87|6990.44|6990.44|6986.71|6986.71|0
1597837800000|2020-08-19 11:50:00|6986.67|6986.67|6988.01|6988.01|6988.52|6988.52|6986.67|6986.67|0
1597838100000|2020-08-19 11:55:00|6988.17|6988.17|6987.44|6987.44|6988.89|6988.89|6987.44|6987.44|0
1597838400000|2020-08-19 12:00:00|6987.29|6987.29|6992.74|6992.74|6993.56|6993.56|6987.14|6987.14|0
1597838700000|2020-08-19 12:05:00|6992.59|6992.59|6991.82|6991.82|6993.65|6993.65|6991.53|6991.53|0
1597839000000|2020-08-19 12:10:00|6991.98|6991.98|6988.57|6988.57|6991.98|6991.98|6987.17|6987.17|0
1597839300000|2020-08-19 12:15:00|6988.4|6988.4|6986.78|6986.78|6991.38|6991.38|6986.27|6986.27|0
1597839600000|2020-08-19 12:20:00|6987.13|6987.13|6976.43|6976.43|6987.44|6987.44|6975.89|6975.89|0
1597839900000|2020-08-19 12:25:00|6976.62|6976.62|6978.02|6978.02|6979.6|6979.6|6976.62|6976.62|0
1597840200000|2020-08-19 12:30:00|6978.1|6978.1|6979.09|6979.09|6979.77|6979.77|6977.94|6977.94|0
1597840500000|2020-08-19 12:35:00|6979.16|6979.16|6976.63|6976.63|6979.27|6979.27|6976.63|6976.63|0
1597840800000|2020-08-19 12:40:00|6976.71|6976.71|6977.57|6977.57|6977.7|6977.7|6975.8|6975.8|0
1597841100000|2020-08-19 12:45:00|6977.65|6977.65|6974.69|6974.69|6977.86|6977.86|6974.69|6974.69|0
1597841400000|2020-08-19 12:50:00|6974.62|6974.62|6978.39|6978.39|6978.39|6978.39|6973.62|6973.62|0
1597841700000|2020-08-19 12:55:00|6980.29|6980.29|6979.09|6979.09|6980.67|6980.67|6978.15|6978.15|0
1597842000000|2020-08-19 13:00:00|6978.91|6978.91|6978.06|6978.06|6982.56|6982.56|6978.06|6978.06|0
1597842300000|2020-08-19 13:05:00|6978.21|6978.21|6975.82|6975.82|6979.62|6979.62|6975.29|6975.29|0
1597842600000|2020-08-19 13:10:00|6975.57|6975.57|6974.69|6974.69|6976.85|6976.85|6971.38|6971.38|0
1597842900000|2020-08-19 13:15:00|6974.54|6974.54|6975.34|6975.34|6977.46|6977.46|6974.54|6974.54|0
1597843200000|2020-08-19 13:20:00|6975.14|6975.14|6982.27|6982.27|6983.61|6983.61|6975.14|6975.14|0
1597843500000|2020-08-19 13:25:00|6982.35|6982.35|6980.12|6980.12|6988.11|6988.11|6979.92|6979.92|0
1597843800000|2020-08-19 13:30:00|6979.64|6979.64|6977.46|6977.46|6983|6983|6977.03|6977.03|0
1597844100000|2020-08-19 13:35:00|6978.41|6978.41|6983.58|6983.58|6984.05|6984.05|6977.46|6977.46|0
1597844400000|2020-08-19 13:40:00|6983.5|6983.5|6981.32|6981.32|6983.7|6983.7|6980.85|6980.85|0
1597844700000|2020-08-19 13:45:00|6981.5|6981.5|6988.95|6988.95|6990.65|6990.65|6979.78|6979.78|0
1597845000000|2020-08-19 13:50:00|6989.2|6989.2|6995.95|6995.95|7000.46|7000.46|6989.2|6989.2|0
1597845300000|2020-08-19 13:55:00|6995.46|6995.46|6998.98|6998.98|6998.98|6998.98|6993.14|6993.14|0
1597845600000|2020-08-19 14:00:00|6998.59|6998.59|6998.55|6998.55|7001.36|7001.36|6996.38|6996.38|0
1597845900000|2020-08-19 14:05:00|6998.78|6998.78|6992.02|6992.02|6998.78|6998.78|6991.28|6991.28|0
1597846200000|2020-08-19 14:10:00|6992.38|6992.38|6989.3|6989.3|6996.1|6996.1|6989.18|6989.18|0
1597846500000|2020-08-19 14:15:00|6989.66|6989.66|6984.51|6984.51|6990|6990|6981.83|6981.83|0
1597846800000|2020-08-19 14:20:00|6984.66|6984.66|6989.44|6989.44|6989.44|6989.44|6983.7|6983.7|0
1597847100000|2020-08-19 14:25:00|6990.39|6990.39|6991.5|6991.5|6992.18|6992.18|6987.7|6987.7|0
1597847400000|2020-08-19 14:30:00|6991.31|6991.31|6994.88|6994.88|6995.25|6995.25|6989.51|6989.51|0
1597847700000|2020-08-19 14:35:00|6995.91|6995.91|6994.1|6994.1|6997.49|6997.49|6993.26|6993.26|0
1597848000000|2020-08-19 14:40:00|6994.18|6994.18|6998.98|6998.98|6999.04|6999.04|6993.7|6993.7|0
1597848300000|2020-08-19 14:45:00|6999.22|6999.22|7002.31|7002.31|7006.27|7006.27|6999.07|6999.07|0
1597848600000|2020-08-19 14:50:00|7002.2|7002.2|7005.1|7005.1|7005.1|7005.1|7000.02|7000.02|0
1597848900000|2020-08-19 14:55:00|7006.05|7006.05|7004.86|7004.86|7006.05|7006.05|7002.04|7002.04|0
1597849200000|2020-08-19 15:00:00|7005.01|7005.01|6999.95|6999.95|7005.41|7005.41|6996.97|6996.97|0
1597849500000|2020-08-19 15:05:00|6999.87|6999.87|7004.51|7004.51|7006.34|7006.34|6999.87|6999.87|0
1597849800000|2020-08-19 15:10:00|7005.61|7005.61|7003.48|7003.48|7006.48|7006.48|7002.96|7002.96|0
1597850100000|2020-08-19 15:15:00|7003.23|7003.23|7002.39|7002.39|7006.44|7006.44|7001.99|7001.99|0
1597850400000|2020-08-19 15:20:00|7002.47|7002.47|7003.2|7003.2|7003.5|7003.5|6997.63|6997.63|0
1597850700000|2020-08-19 15:25:00|7003.36|7003.36|7012.39|7012.39|7014.15|7014.15|7003.11|7003.11|0
1597907700000|2020-08-20 07:15:00|6943.51|6943.51|6949.12|6949.12|6949.12|6949.12|6940.54|6940.54|0
1597908000000|2020-08-20 07:20:00|6949.31|6949.31|6966.5|6966.5|6966.94|6966.94|6949.31|6949.31|0
1597908300000|2020-08-20 07:25:00|6966.01|6966.01|6951.87|6951.87|6966.01|6966.01|6951.87|6951.87|0
1597908600000|2020-08-20 07:30:00|6953.77|6953.77|6953.82|6953.82|6958.62|6958.62|6952.61|6952.61|0
1597908900000|2020-08-20 07:35:00|6953.58|6953.58|6974.88|6974.88|6974.88|6974.88|6953.58|6953.58|0
1597909200000|2020-08-20 07:40:00|6975.13|6975.13|6974.56|6974.56|6982.45|6982.45|6974.07|6974.07|0
1597909500000|2020-08-20 07:45:00|6974.8|6974.8|6964.76|6964.76|6982.44|6982.44|6964.29|6964.29|0
1597909800000|2020-08-20 07:50:00|6964.3|6964.3|6977.22|6977.22|6979.12|6979.12|6961.73|6961.73|0
1597910100000|2020-08-20 07:55:00|6976.97|6976.97|6968.48|6968.48|6979.31|6979.31|6968.48|6968.48|0
1597910400000|2020-08-20 08:00:00|6969.43|6969.43|6974.68|6974.68|6974.68|6974.68|6967.66|6967.66|0
1597910700000|2020-08-20 08:05:00|6975.63|6975.63|6976.53|6976.53|6977.49|6977.49|6972.24|6972.24|0
1597911000000|2020-08-20 08:10:00|6976.37|6976.37|6968.26|6968.26|6976.37|6976.37|6967.39|6967.39|0
1597911300000|2020-08-20 08:15:00|6968.07|6968.07|6960.73|6960.73|6968.07|6968.07|6953.86|6953.86|0
1597911600000|2020-08-20 08:20:00|6960.58|6960.58|6951.34|6951.34|6962.71|6962.71|6951.34|6951.34|0
1597911900000|2020-08-20 08:25:00|6951.18|6951.18|6942.44|6942.44|6951.18|6951.18|6937.68|6937.68|0
1597912200000|2020-08-20 08:30:00|6942.74|6942.74|6946.66|6946.66|6951.4|6951.4|6941.89|6941.89|0
1597912500000|2020-08-20 08:35:00|6946.47|6946.47|6960.2|6960.2|6960.69|6960.69|6945.18|6945.18|0
1597912800000|2020-08-20 08:40:00|6960.04|6960.04|6955.8|6955.8|6960.04|6960.04|6953.39|6953.39|0
1597913100000|2020-08-20 08:45:00|6954.85|6954.85|6956.63|6956.63|6956.63|6956.63|6953.74|6953.74|0
1597913400000|2020-08-20 08:50:00|6955.9|6955.9|6959.4|6959.4|6959.95|6959.95|6953.88|6953.88|0
1597913700000|2020-08-20 08:55:00|6959.51|6959.51|6968.87|6968.87|6968.87|6968.87|6954.51|6954.51|0
1597914000000|2020-08-20 09:00:00|6968.67|6968.67|6968.64|6968.64|6970.47|6970.47|6965.66|6965.66|0
1597914300000|2020-08-20 09:05:00|6968.4|6968.4|6974.5|6974.5|6975.06|6975.06|6968.4|6968.4|0
1597914600000|2020-08-20 09:10:00|6975.29|6975.29|6976.16|6976.16|6980.85|6980.85|6974.97|6974.97|0
1597914900000|2020-08-20 09:15:00|6976.4|6976.4|6970.31|6970.31|6977.8|6977.8|6966.69|6966.69|0
1597915200000|2020-08-20 09:20:00|6971.26|6971.26|6965.77|6965.77|6971.33|6971.33|6960.07|6960.07|0
1597915500000|2020-08-20 09:25:00|6965.28|6965.28|6971.93|6971.93|6971.93|6971.93|6965.28|6965.28|0
1597915800000|2020-08-20 09:30:00|6971.85|6971.85|6975.95|6975.95|6975.95|6975.95|6971.74|6971.74|0
1597916100000|2020-08-20 09:35:00|6976.12|6976.12|6973.34|6973.34|6978.78|6978.78|6971.09|6971.09|0
1597916400000|2020-08-20 09:40:00|6973.15|6973.15|6970.66|6970.66|6974.51|6974.51|6970.66|6970.66|0
1597916700000|2020-08-20 09:45:00|6970.51|6970.51|6969.89|6969.89|6971.68|6971.68|6966.65|6966.65|0
1597917000000|2020-08-20 09:50:00|6970.13|6970.13|6967.05|6967.05|6972.92|6972.92|6967.05|6967.05|0
1597917300000|2020-08-20 09:55:00|6966.85|6966.85|6959.73|6959.73|6967.49|6967.49|6959.73|6959.73|0
1597917600000|2020-08-20 10:00:00|6959.97|6959.97|6961.06|6961.06|6961.3|6961.3|6958.1|6958.1|0
1597917900000|2020-08-20 10:05:00|6960.58|6960.58|6958.41|6958.41|6960.58|6960.58|6954.54|6954.54|0
1597918200000|2020-08-20 10:10:00|6958.65|6958.65|6961.63|6961.63|6961.9|6961.9|6958.65|6958.65|0
1597918500000|2020-08-20 10:15:00|6961.88|6961.88|6967.38|6967.38|6967.78|6967.78|6961.88|6961.88|0
1597918800000|2020-08-20 10:20:00|6966.93|6966.93|6970|6970|6970|6970|6964.51|6964.51|0
1597919100000|2020-08-20 10:25:00|6969.83|6969.83|6961.82|6961.82|6970.31|6970.31|6961.82|6961.82|0
1597919400000|2020-08-20 10:30:00|6962.06|6962.06|6964.74|6964.74|6965.74|6965.74|6960.23|6960.23|0
1597919700000|2020-08-20 10:35:00|6962.84|6962.84|6967.51|6967.51|6967.66|6967.66|6962.74|6962.74|0
1597920000000|2020-08-20 10:40:00|6967.82|6967.82|6965.65|6965.65|6968.44|6968.44|6963.89|6963.89|0
1597920300000|2020-08-20 10:45:00|6965.5|6965.5|6966.68|6966.68|6967.41|6967.41|6964.81|6964.81|0
1597920600000|2020-08-20 10:50:00|6966.53|6966.53|6971.77|6971.77|6972.77|6972.77|6966.53|6966.53|0
1597920900000|2020-08-20 10:55:00|6971.44|6971.44|6968.43|6968.43|6973.8|6973.8|6968.43|6968.43|0
1597921200000|2020-08-20 11:00:00|6968|6968|6970.28|6970.28|6974.2|6974.2|6966.22|6966.22|0
1597921500000|2020-08-20 11:05:00|6970.12|6970.12|6960.38|6960.38|6970.12|6970.12|6960.38|6960.38|0
1597921800000|2020-08-20 11:10:00|6960.84|6960.84|6959.13|6959.13|6961.93|6961.93|6957.33|6957.33|0
1597922100000|2020-08-20 11:15:00|6958.99|6958.99|6959.21|6959.21|6962.07|6962.07|6958.25|6958.25|0
1597922400000|2020-08-20 11:20:00|6958.75|6958.75|6954.09|6954.09|6959.05|6959.05|6953.94|6953.94|0
1597922700000|2020-08-20 11:25:00|6954.02|6954.02|6955.92|6955.92|6956.75|6956.75|6952.75|6952.75|0
1597923000000|2020-08-20 11:30:00|6956.08|6956.08|6953.92|6953.92|6956.08|6956.08|6952.11|6952.11|0
1597923300000|2020-08-20 11:35:00|6954.87|6954.87|6953.54|6953.54|6957.48|6957.48|6953.14|6953.14|0
1597923600000|2020-08-20 11:40:00|6953.61|6953.61|6952.2|6952.2|6954.16|6954.16|6951.87|6951.87|0
1597923900000|2020-08-20 11:45:00|6952.35|6952.35|6953.73|6953.73|6954.94|6954.94|6952.03|6952.03|0
1597924200000|2020-08-20 11:50:00|6953.58|6953.58|6944.31|6944.31|6954.23|6954.23|6944.23|6944.23|0
1597924500000|2020-08-20 11:55:00|6944.46|6944.46|6943.72|6943.72|6946.72|6946.72|6942.66|6942.66|0
1597924800000|2020-08-20 12:00:00|6943.56|6943.56|6940.24|6940.24|6943.98|6943.98|6940.24|6940.24|0
1597925100000|2020-08-20 12:05:00|6940.55|6940.55|6937.51|6937.51|6944.2|6944.2|6937.28|6937.28|0
1597925400000|2020-08-20 12:10:00|6937.36|6937.36|6936.42|6936.42|6937.54|6937.54|6931.88|6931.88|0
1597925700000|2020-08-20 12:15:00|6936.22|6936.22|6931.68|6931.68|6936.62|6936.62|6931.68|6931.68|0
1597926000000|2020-08-20 12:20:00|6930.87|6930.87|6933.94|6933.94|6936.37|6936.37|6930.38|6930.38|0
1597926300000|2020-08-20 12:25:00|6934.18|6934.18|6940.16|6940.16|6940.16|6940.16|6933.79|6933.79|0
1597926600000|2020-08-20 12:30:00|6940.01|6940.01|6932.76|6932.76|6940.16|6940.16|6932.76|6932.76|0
1597926900000|2020-08-20 12:35:00|6932.52|6932.52|6934.6|6934.6|6935.55|6935.55|6932.03|6932.03|0
1597927200000|2020-08-20 12:40:00|6934.42|6934.42|6933.7|6933.7|6936.6|6936.6|6933.7|6933.7|0
1597927500000|2020-08-20 12:45:00|6933.63|6933.63|6935.32|6935.32|6935.39|6935.39|6933.36|6933.36|0
1597927800000|2020-08-20 12:50:00|6935.16|6935.16|6935.44|6935.44|6936.81|6936.81|6933.79|6933.79|0
1597928100000|2020-08-20 12:55:00|6935.52|6935.52|6937.92|6937.92|6938.46|6938.46|6935.26|6935.26|0
1597928400000|2020-08-20 13:00:00|6937.76|6937.76|6936.65|6936.65|6937.83|6937.83|6935.27|6935.27|0
1597928700000|2020-08-20 13:05:00|6936.41|6936.41|6939.04|6939.04|6939.18|6939.18|6934.73|6934.73|0
1597929000000|2020-08-20 13:10:00|6938.84|6938.84|6932.34|6932.34|6938.92|6938.92|6932.04|6932.04|0
1597929300000|2020-08-20 13:15:00|6932.42|6932.42|6930.63|6930.63|6932.67|6932.67|6929.27|6929.27|0
1597929600000|2020-08-20 13:20:00|6930.86|6930.86|6930.96|6930.96|6934.8|6934.8|6930.66|6930.66|0
1597929900000|2020-08-20 13:25:00|6930.89|6930.89|6929.87|6929.87|6931.99|6931.99|6928.66|6928.66|0
1597930200000|2020-08-20 13:30:00|6929.63|6929.63|6931.81|6931.81|6932.14|6932.14|6925.03|6925.03|0
1597930500000|2020-08-20 13:35:00|6931.57|6931.57|6936.24|6936.24|6936.7|6936.7|6931.57|6931.57|0
1597930800000|2020-08-20 13:40:00|6936|6936|6930.79|6930.79|6936|6936|6925.03|6925.03|0
1597931100000|2020-08-20 13:45:00|6930.55|6930.55|6931.76|6931.76|6935.03|6935.03|6930.46|6930.46|0
1597931400000|2020-08-20 13:50:00|6931.54|6931.54|6941.56|6941.56|6941.56|6941.56|6931.54|6931.54|0
1597931700000|2020-08-20 13:55:00|6941.08|6941.08|6948.7|6948.7|6948.99|6948.99|6940.34|6940.34|0
1597932000000|2020-08-20 14:00:00|6949.16|6949.16|6950.43|6950.43|6951.46|6951.46|6945.36|6945.36|0
1597932300000|2020-08-20 14:05:00|6950.51|6950.51|6945.64|6945.64|6950.51|6950.51|6943.01|6943.01|0
1597932600000|2020-08-20 14:10:00|6945.82|6945.82|6948|6948|6948|6948|6943.93|6943.93|0
1597932900000|2020-08-20 14:15:00|6948.95|6948.95|6953.08|6953.08|6953.08|6953.08|6948.95|6948.95|0
1597933200000|2020-08-20 14:20:00|6953.17|6953.17|6954.43|6954.43|6955.49|6955.49|6951.32|6951.32|0
1597933500000|2020-08-20 14:25:00|6954.28|6954.28|6955.33|6955.33|6962.66|6962.66|6954.28|6954.28|0
1597933800000|2020-08-20 14:30:00|6955.51|6955.51|6961.39|6961.39|6962.03|6962.03|6955.51|6955.51|0
1597934100000|2020-08-20 14:35:00|6961.54|6961.54|6963.86|6963.86|6968.4|6968.4|6961.54|6961.54|0
1597934400000|2020-08-20 14:40:00|6963.78|6963.78|6956.72|6956.72|6964.09|6964.09|6956.72|6956.72|0
1597934700000|2020-08-20 14:45:00|6956.56|6956.56|6963.39|6963.39|6963.39|6963.39|6956.41|6956.41|0
1597935000000|2020-08-20 14:50:00|6963.88|6963.88|6961.49|6961.49|6965.44|6965.44|6961.49|6961.49|0
1597935300000|2020-08-20 14:55:00|6961.29|6961.29|6958.77|6958.77|6962.21|6962.21|6957.15|6957.15|0
1597935600000|2020-08-20 15:00:00|6957.82|6957.82|6954.38|6954.38|6957.82|6957.82|6952.23|6952.23|0
1597935900000|2020-08-20 15:05:00|6954.3|6954.3|6946.8|6946.8|6954.3|6954.3|6946.8|6946.8|0
1597936200000|2020-08-20 15:10:00|6946.88|6946.88|6944.75|6944.75|6948.32|6948.32|6944.19|6944.19|0
1597936500000|2020-08-20 15:15:00|6943.8|6943.8|6941.16|6941.16|6947.15|6947.15|6941.16|6941.16|0
1597936800000|2020-08-20 15:20:00|6941.56|6941.56|6944.37|6944.37|6945.92|6945.92|6941.28|6941.28|0
1597937100000|2020-08-20 15:25:00|6944.29|6944.29|6946.67|6946.67|6950.29|6950.29|6944.29|6944.29|0
1597994100000|2020-08-21 07:15:00|6961.01|6961.01|6935.24|6935.24|6961.01|6961.01|6930.92|6930.92|0
1597994400000|2020-08-21 07:20:00|6934.89|6934.89|6929.69|6929.69|6934.89|6934.89|6919.95|6919.95|0
1597994700000|2020-08-21 07:25:00|6929.46|6929.46|6933.38|6933.38|6933.38|6933.38|6927.54|6927.54|0
1597995000000|2020-08-21 07:30:00|6933.73|6933.73|6953.95|6953.95|6956.45|6956.45|6931.27|6931.27|0
1597995300000|2020-08-21 07:35:00|6953.05|6953.05|6962.01|6962.01|6962.65|6962.65|6951.58|6951.58|0
1597995600000|2020-08-21 07:40:00|6961.93|6961.93|6946.63|6946.63|6961.93|6961.93|6946.25|6946.25|0
1597995900000|2020-08-21 07:45:00|6947.17|6947.17|6949.26|6949.26|6952.95|6952.95|6947.17|6947.17|0
1597996200000|2020-08-21 07:50:00|6951.16|6951.16|6948.53|6948.53|6958.13|6958.13|6948.53|6948.53|0
1597996500000|2020-08-21 07:55:00|6948.14|6948.14|6954.31|6954.31|6954.31|6954.31|6947.45|6947.45|0
1597996800000|2020-08-21 08:00:00|6954.14|6954.14|6938.33|6938.33|6954.14|6954.14|6938.06|6938.06|0
1597997100000|2020-08-21 08:05:00|6938.41|6938.41|6940.6|6940.6|6945.15|6945.15|6938.37|6938.37|0
1597997400000|2020-08-21 08:10:00|6939.65|6939.65|6942.83|6942.83|6944.26|6944.26|6936.61|6936.61|0
1597997700000|2020-08-21 08:15:00|6943.01|6943.01|6946.92|6946.92|6953.55|6953.55|6943.01|6943.01|0
1597998000000|2020-08-21 08:20:00|6947.07|6947.07|6945.64|6945.64|6947.85|6947.85|6942.42|6942.42|0
1597998300000|2020-08-21 08:25:00|6945.35|6945.35|6944.11|6944.11|6949.28|6949.28|6943.78|6943.78|0
1597998600000|2020-08-21 08:30:00|6944.3|6944.3|6944.45|6944.45|6948.91|6948.91|6942.34|6942.34|0
1597998900000|2020-08-21 08:35:00|6944.28|6944.28|6940.1|6940.1|6944.43|6944.43|6939.08|6939.08|0
1597999200000|2020-08-21 08:40:00|6940.03|6940.03|6943.92|6943.92|6943.92|6943.92|6937.94|6937.94|0
1597999500000|2020-08-21 08:45:00|6942.97|6942.97|6946.19|6946.19|6946.19|6946.19|6942.89|6942.89|0
1597999800000|2020-08-21 08:50:00|6946.01|6946.01|6946.21|6946.21|6950.01|6950.01|6944.98|6944.98|0
1598000100000|2020-08-21 08:55:00|6945.9|6945.9|6953.32|6953.32|6953.32|6953.32|6945.4|6945.4|0
1598000400000|2020-08-21 09:00:00|6953.17|6953.17|6950.02|6950.02|6953.17|6953.17|6947.56|6947.56|0
1598000700000|2020-08-21 09:05:00|6949.81|6949.81|6950.58|6950.58|6952.13|6952.13|6948.64|6948.64|0
1598001000000|2020-08-21 09:10:00|6950.36|6950.36|6949.71|6949.71|6950.58|6950.58|6949.71|6949.71|0
1598001300000|2020-08-21 09:15:00|6949.88|6949.88|6951.4|6951.4|6953.72|6953.72|6948.24|6948.24|0
1598001600000|2020-08-21 09:20:00|6951.25|6951.25|6953.12|6953.12|6955.18|6955.18|6951.25|6951.25|0
1598001900000|2020-08-21 09:25:00|6952.89|6952.89|6959.89|6959.89|6961.02|6961.02|6952.26|6952.26|0
1598002200000|2020-08-21 09:30:00|6960.07|6960.07|6967.85|6967.85|6967.94|6967.94|6960.07|6960.07|0
1598002500000|2020-08-21 09:35:00|6967.67|6967.67|6975.13|6975.13|6975.13|6975.13|6967.67|6967.67|0
1598002800000|2020-08-21 09:40:00|6975.27|6975.27|6974|6974|6977.11|6977.11|6973.49|6973.49|0
1598003100000|2020-08-21 09:45:00|6974.55|6974.55|6988.16|6988.16|6988.16|6988.16|6974.55|6974.55|0
1598003400000|2020-08-21 09:50:00|6990.06|6990.06|6980.03|6980.03|6991.47|6991.47|6980.03|6980.03|0
1598003700000|2020-08-21 09:55:00|6980.22|6980.22|6976.39|6976.39|6981.06|6981.06|6976.08|6976.08|0
1598004000000|2020-08-21 10:00:00|6975.44|6975.44|6978.71|6978.71|6979.2|6979.2|6973.19|6973.19|0
1598004300000|2020-08-21 10:05:00|6978.79|6978.79|6983.15|6983.15|6983.15|6983.15|6978.79|6978.79|0
1598004600000|2020-08-21 10:10:00|6983.23|6983.23|6978.12|6978.12|6983.55|6983.55|6975.99|6975.99|0
1598004900000|2020-08-21 10:15:00|6978.2|6978.2|6967.63|6967.63|6978.2|6978.2|6967.63|6967.63|0
1598005200000|2020-08-21 10:20:00|6967.88|6967.88|6965.47|6965.47|6967.88|6967.88|6965.11|6965.11|0
1598005500000|2020-08-21 10:25:00|6964.92|6964.92|6969.41|6969.41|6970.4|6970.4|6963.71|6963.71|0
1598005800000|2020-08-21 10:30:00|6969.25|6969.25|6969.22|6969.22|6970.8|6970.8|6969.15|6969.15|0
1598006100000|2020-08-21 10:35:00|6968.27|6968.27|6962.64|6962.64|6968.27|6968.27|6962.64|6962.64|0
1598006400000|2020-08-21 10:40:00|6962.03|6962.03|6959.22|6959.22|6964.59|6964.59|6959.18|6959.18|0
1598006700000|2020-08-21 10:45:00|6959.15|6959.15|6957.89|6957.89|6959.63|6959.63|6957.28|6957.28|0
1598007000000|2020-08-21 10:50:00|6958.04|6958.04|6959.56|6959.56|6962.08|6962.08|6957.16|6957.16|0
1598007300000|2020-08-21 10:55:00|6958.61|6958.61|6969.13|6969.13|6969.87|6969.87|6958.42|6958.42|0
1598007600000|2020-08-21 11:00:00|6969.9|6969.9|6973.32|6973.32|6975.42|6975.42|6968.61|6968.61|0
1598007900000|2020-08-21 11:05:00|6973.39|6973.39|6971.26|6971.26|6973.39|6973.39|6970.08|6970.08|0
1598008200000|2020-08-21 11:10:00|6971.49|6971.49|6982.65|6982.65|6982.65|6982.65|6969.9|6969.9|0
1598008500000|2020-08-21 11:15:00|6982.19|6982.19|6984.56|6984.56|6984.8|6984.8|6981.89|6981.89|0
1598008800000|2020-08-21 11:20:00|6984.73|6984.73|6984.03|6984.03|6986.56|6986.56|6979.87|6979.87|0
1598009100000|2020-08-21 11:25:00|6984.18|6984.18|6978.99|6978.99|6984.18|6984.18|6978.28|6978.28|0
1598009400000|2020-08-21 11:30:00|6978.75|6978.75|6977.71|6977.71|6987.12|6987.12|6976.84|6976.84|0
1598009700000|2020-08-21 11:35:00|6978.48|6978.48|6971.12|6971.12|6978.48|6978.48|6971.12|6971.12|0
1598010000000|2020-08-21 11:40:00|6971.19|6971.19|6971.96|6971.96|6972.48|6972.48|6971.19|6971.19|0
1598010300000|2020-08-21 11:45:00|6972.11|6972.11|6958.45|6958.45|6972.29|6972.29|6958.45|6958.45|0
1598010600000|2020-08-21 11:50:00|6958.28|6958.28|6952.78|6952.78|6958.28|6958.28|6950.08|6950.08|0
1598010900000|2020-08-21 11:55:00|6953.73|6953.73|6953.88|6953.88|6958.64|6958.64|6953.73|6953.73|0
1598011200000|2020-08-21 12:00:00|6954.04|6954.04|6937.73|6937.73|6954.04|6954.04|6935.64|6935.64|0
1598011500000|2020-08-21 12:05:00|6936.54|6936.54|6927.84|6927.84|6937.48|6937.48|6927.84|6927.84|0
1598011800000|2020-08-21 12:10:00|6927.69|6927.69|6919.61|6919.61|6927.69|6927.69|6919.53|6919.53|0
1598012100000|2020-08-21 12:15:00|6915.81|6915.81|6923.43|6923.43|6923.43|6923.43|6915.81|6915.81|0
1598012400000|2020-08-21 12:20:00|6923.61|6923.61|6913.7|6913.7|6923.61|6923.61|6908.73|6908.73|0
1598012700000|2020-08-21 12:25:00|6913.31|6913.31|6917.14|6917.14|6917.22|6917.22|6913.08|6913.08|0
1598013000000|2020-08-21 12:30:00|6916.91|6916.91|6916.03|6916.03|6918.34|6918.34|6913.29|6913.29|0
1598013300000|2020-08-21 12:35:00|6915.79|6915.79|6918.94|6918.94|6918.94|6918.94|6915.68|6915.68|0
1598013600000|2020-08-21 12:40:00|6918.79|6918.79|6916.43|6916.43|6921.65|6921.65|6914.16|6914.16|0
1598013900000|2020-08-21 12:45:00|6916.61|6916.61|6921.92|6921.92|6921.92|6921.92|6916.61|6916.61|0
1598014200000|2020-08-21 12:50:00|6920.97|6920.97|6914.57|6914.57|6920.97|6920.97|6911.45|6911.45|0
1598014500000|2020-08-21 12:55:00|6914.95|6914.95|6900.91|6900.91|6915.19|6915.19|6900.91|6900.91|0
1598014800000|2020-08-21 13:00:00|6902.1|6902.1|6893.52|6893.52|6906.94|6906.94|6892.57|6892.57|0
1598015100000|2020-08-21 13:05:00|6894.47|6894.47|6911.45|6911.45|6912.27|6912.27|6894.47|6894.47|0
1598015400000|2020-08-21 13:10:00|6911.3|6911.3|6917.3|6917.3|6917.74|6917.74|6911.3|6911.3|0
1598015700000|2020-08-21 13:15:00|6916.95|6916.95|6923.77|6923.77|6924.78|6924.78|6916.46|6916.46|0
1598016000000|2020-08-21 13:20:00|6922.82|6922.82|6927.09|6927.09|6927.09|6927.09|6921.55|6921.55|0
1598016300000|2020-08-21 13:25:00|6926.84|6926.84|6927.07|6927.07|6929.05|6929.05|6924.21|6924.21|0
1598016600000|2020-08-21 13:30:00|6925.17|6925.17|6925.79|6925.79|6928.72|6928.72|6922.22|6922.22|0
1598016900000|2020-08-21 13:35:00|6925.3|6925.3|6930.96|6930.96|6930.96|6930.96|6925.14|6925.14|0
1598017200000|2020-08-21 13:40:00|6931.2|6931.2|6926.67|6926.67|6932.77|6932.77|6926.67|6926.67|0
1598017500000|2020-08-21 13:45:00|6926.77|6926.77|6943.48|6943.48|6946.11|6946.11|6926.77|6926.77|0
1598017800000|2020-08-21 13:50:00|6943.33|6943.33|6946.79|6946.79|6948.85|6948.85|6941.4|6941.4|0
1598018100000|2020-08-21 13:55:00|6946.9|6946.9|6946.29|6946.29|6946.9|6946.9|6940.76|6940.76|0
1598018400000|2020-08-21 14:00:00|6946.44|6946.44|6943.19|6943.19|6950.09|6950.09|6943.19|6943.19|0
1598018700000|2020-08-21 14:05:00|6942.46|6942.46|6944.45|6944.45|6944.88|6944.88|6939.45|6939.45|0
1598019000000|2020-08-21 14:10:00|6942.55|6942.55|6936.98|6936.98|6943.07|6943.07|6936.98|6936.98|0
1598019300000|2020-08-21 14:15:00|6936.5|6936.5|6936.07|6936.07|6937.83|6937.83|6934.16|6934.16|0
1598019600000|2020-08-21 14:20:00|6936.15|6936.15|6933.53|6933.53|6936.41|6936.41|6932.5|6932.5|0
1598019900000|2020-08-21 14:25:00|6933.29|6933.29|6942.04|6942.04|6942.2|6942.2|6931.3|6931.3|0
1598020200000|2020-08-21 14:30:00|6941.96|6941.96|6952.03|6952.03|6952.19|6952.19|6941.88|6941.88|0
1598020500000|2020-08-21 14:35:00|6951.49|6951.49|6952.5|6952.5|6952.82|6952.82|6950.52|6950.52|0
1598020800000|2020-08-21 14:40:00|6952.31|6952.31|6953.99|6953.99|6954.15|6954.15|6949.65|6949.65|0
1598021100000|2020-08-21 14:45:00|6954.94|6954.94|6959.08|6959.08|6959.87|6959.87|6954.53|6954.53|0
1598021400000|2020-08-21 14:50:00|6958.93|6958.93|6959.16|6959.16|6960.36|6960.36|6958.56|6958.56|0
1598021700000|2020-08-21 14:55:00|6958.92|6958.92|6960.56|6960.56|6962.01|6962.01|6958.57|6958.57|0
1598022000000|2020-08-21 15:00:00|6960.41|6960.41|6953|6953|6960.41|6960.41|6946.94|6946.94|0
1598022300000|2020-08-21 15:05:00|6953.64|6953.64|6957.26|6957.26|6958.6|6958.6|6952.96|6952.96|0
1598022600000|2020-08-21 15:10:00|6957.06|6957.06|6950.75|6950.75|6957.61|6957.61|6950.66|6950.66|0
1598022900000|2020-08-21 15:15:00|6950.68|6950.68|6948.09|6948.09|6950.68|6950.68|6946.04|6946.04|0
1598023200000|2020-08-21 15:20:00|6947.14|6947.14|6955.19|6955.19|6957.07|6957.07|6947.14|6947.14|0
1598023500000|2020-08-21 15:25:00|6955.35|6955.35|6952.95|6952.95|6960.3|6960.3|6951.05|6951.05|0
1598253300000|2020-08-24 07:15:00|7054.67|7054.67|7030.89|7030.89|7060.62|7060.62|7030.89|7030.89|0
1598253600000|2020-08-24 07:20:00|7032.79|7032.79|7029.07|7029.07|7044.11|7044.11|7029.07|7029.07|0
1598253900000|2020-08-24 07:25:00|7028.61|7028.61|7025.35|7025.35|7041.13|7041.13|7023.75|7023.75|0
1598254200000|2020-08-24 07:30:00|7026.3|7026.3|7033.87|7033.87|7042.71|7042.71|7026.26|7026.26|0
1598254500000|2020-08-24 07:35:00|7034.07|7034.07|7035.85|7035.85|7042.36|7042.36|7034.07|7034.07|0
1598254800000|2020-08-24 07:40:00|7035.37|7035.37|7038.36|7038.36|7040.99|7040.99|7033.34|7033.34|0
1598255100000|2020-08-24 07:45:00|7039.09|7039.09|7038.28|7038.28|7046.07|7046.07|7038.28|7038.28|0
1598255400000|2020-08-24 07:50:00|7037.92|7037.92|7039.81|7039.81|7042.15|7042.15|7034.96|7034.96|0
1598255700000|2020-08-24 07:55:00|7041.71|7041.71|7040.36|7040.36|7045.49|7045.49|7039.79|7039.79|0
1598256000000|2020-08-24 08:00:00|7040.55|7040.55|7043.43|7043.43|7045.83|7045.83|7040.08|7040.08|0
1598256300000|2020-08-24 08:05:00|7043.12|7043.12|7054.54|7054.54|7054.54|7054.54|7041.92|7041.92|0
1598256600000|2020-08-24 08:10:00|7052.64|7052.64|7056.22|7056.22|7056.22|7056.22|7049.69|7049.69|0
1598256900000|2020-08-24 08:15:00|7056.62|7056.62|7065.69|7065.69|7070.02|7070.02|7056.62|7056.62|0
1598257200000|2020-08-24 08:20:00|7065.85|7065.85|7066.04|7066.04|7069.66|7069.66|7064.34|7064.34|0
1598257500000|2020-08-24 08:25:00|7066.99|7066.99|7065.97|7065.97|7067.06|7067.06|7063.23|7063.23|0
1598257800000|2020-08-24 08:30:00|7065.89|7065.89|7064.53|7064.53|7070.35|7070.35|7064.53|7064.53|0
1598258100000|2020-08-24 08:35:00|7064.37|7064.37|7058.82|7058.82|7066.62|7066.62|7058.82|7058.82|0
1598258400000|2020-08-24 08:40:00|7058.89|7058.89|7067.73|7067.73|7068.79|7068.79|7057.45|7057.45|0
1598258700000|2020-08-24 08:45:00|7067.26|7067.26|7074.75|7074.75|7075.25|7075.25|7067.26|7067.26|0
1598259000000|2020-08-24 08:50:00|7074.45|7074.45|7069.01|7069.01|7075.21|7075.21|7069.01|7069.01|0
1598259300000|2020-08-24 08:55:00|7068.77|7068.77|7071.64|7071.64|7074.35|7074.35|7067.93|7067.93|0
1598259600000|2020-08-24 09:00:00|7071.83|7071.83|7065.42|7065.42|7073.79|7073.79|7062.81|7062.81|0
1598259900000|2020-08-24 09:05:00|7065.73|7065.73|7067.28|7067.28|7070.23|7070.23|7065.73|7065.73|0
1598260200000|2020-08-24 09:10:00|7066.32|7066.32|7062.79|7062.79|7068.77|7068.77|7062.61|7062.61|0
1598260500000|2020-08-24 09:15:00|7062.18|7062.18|7059.44|7059.44|7063.19|7063.19|7059.44|7059.44|0
1598260800000|2020-08-24 09:20:00|7059.93|7059.93|7064.55|7064.55|7064.55|7064.55|7059.63|7059.63|0
1598261100000|2020-08-24 09:25:00|7063.6|7063.6|7060.16|7060.16|7063.6|7063.6|7057.57|7057.57|0
1598261400000|2020-08-24 09:30:00|7060.34|7060.34|7055.67|7055.67|7060.34|7060.34|7055.67|7055.67|0
1598261700000|2020-08-24 09:35:00|7055.49|7055.49|7053.91|7053.91|7056.61|7056.61|7052.84|7052.84|0
1598262000000|2020-08-24 09:40:00|7053.8|7053.8|7053.65|7053.65|7053.99|7053.99|7049.09|7049.09|0
1598262300000|2020-08-24 09:45:00|7054.6|7054.6|7055.98|7055.98|7056.75|7056.75|7053.84|7053.84|0
1598262600000|2020-08-24 09:50:00|7055.03|7055.03|7043.77|7043.77|7055.41|7055.41|7043.77|7043.77|0
1598262900000|2020-08-24 09:55:00|7044.3|7044.3|7046.85|7046.85|7048.38|7048.38|7044.3|7044.3|0
1598263200000|2020-08-24 10:00:00|7047.8|7047.8|7039.32|7039.32|7049.34|7049.34|7038.94|7038.94|0
1598263500000|2020-08-24 10:05:00|7039.51|7039.51|7039.15|7039.15|7041.16|7041.16|7036.41|7036.41|0
1598263800000|2020-08-24 10:10:00|7039.51|7039.51|7038.97|7038.97|7040.95|7040.95|7038.82|7038.82|0
1598264100000|2020-08-24 10:15:00|7039.22|7039.22|7043.87|7043.87|7043.87|7043.87|7039.22|7039.22|0
1598264400000|2020-08-24 10:20:00|7043.5|7043.5|7044.52|7044.52|7044.52|7044.52|7041.36|7041.36|0
1598264700000|2020-08-24 10:25:00|7044.37|7044.37|7046.57|7046.57|7048.16|7048.16|7044.06|7044.06|0
1598265000000|2020-08-24 10:30:00|7046.65|7046.65|7053.48|7053.48|7054.8|7054.8|7046.65|7046.65|0
1598265300000|2020-08-24 10:35:00|7051.57|7051.57|7068.38|7068.38|7068.75|7068.75|7051.57|7051.57|0
1598265600000|2020-08-24 10:40:00|7068.78|7068.78|7065.25|7065.25|7069.24|7069.24|7065.25|7065.25|0
1598265900000|2020-08-24 10:45:00|7065.43|7065.43|7064.96|7064.96|7069.94|7069.94|7064.88|7064.88|0
1598266200000|2020-08-24 10:50:00|7064.19|7064.19|7062.45|7062.45|7064.62|7064.62|7062.45|7062.45|0
1598266500000|2020-08-24 10:55:00|7062.6|7062.6|7061.13|7061.13|7062.6|7062.6|7057.72|7057.72|0
1598266800000|2020-08-24 11:00:00|7060.59|7060.59|7060.53|7060.53|7065.83|7065.83|7060.53|7060.53|0
1598267100000|2020-08-24 11:05:00|7060.77|7060.77|7064.88|7064.88|7066.89|7066.89|7060.59|7060.59|0
1598267400000|2020-08-24 11:10:00|7065.84|7065.84|7071.98|7071.98|7072.97|7072.97|7065.55|7065.55|0
1598267700000|2020-08-24 11:15:00|7071.8|7071.8|7072.66|7072.66|7072.68|7072.68|7070.52|7070.52|0
1598268000000|2020-08-24 11:20:00|7072.51|7072.51|7070.5|7070.5|7072.83|7072.83|7070.5|7070.5|0
1598268300000|2020-08-24 11:25:00|7070.69|7070.69|7071.91|7071.91|7072.86|7072.86|7070.69|7070.69|0
1598268600000|2020-08-24 11:30:00|7072.39|7072.39|7079.36|7079.36|7079.36|7079.36|7072.15|7072.15|0
1598268900000|2020-08-24 11:35:00|7079.74|7079.74|7079.75|7079.75|7079.99|7079.99|7077.86|7077.86|0
1598269200000|2020-08-24 11:40:00|7079.51|7079.51|7081.6|7081.6|7081.75|7081.75|7079.51|7079.51|0
1598269500000|2020-08-24 11:45:00|7081.23|7081.23|7078.77|7078.77|7081.52|7081.52|7078.56|7078.56|0
1598269800000|2020-08-24 11:50:00|7079.21|7079.21|7080.54|7080.54|7080.87|7080.87|7076.9|7076.9|0
1598270100000|2020-08-24 11:55:00|7080.38|7080.38|7087.78|7087.78|7088.85|7088.85|7080.38|7080.38|0
1598270400000|2020-08-24 12:00:00|7087.53|7087.53|7083.73|7083.73|7088.08|7088.08|7083.33|7083.33|0
1598270700000|2020-08-24 12:05:00|7083.97|7083.97|7080.76|7080.76|7083.97|7083.97|7080.76|7080.76|0
1598271000000|2020-08-24 12:10:00|7080.59|7080.59|7084.44|7084.44|7084.44|7084.44|7080.59|7080.59|0
1598271300000|2020-08-24 12:15:00|7084.74|7084.74|7078.19|7078.19|7084.87|7084.87|7077.71|7077.71|0
1598271600000|2020-08-24 12:20:00|7078.35|7078.35|7076.16|7076.16|7078.5|7078.5|7075.21|7075.21|0
1598271900000|2020-08-24 12:25:00|7076.24|7076.24|7075.31|7075.31|7077.43|7077.43|7075.13|7075.13|0
1598272200000|2020-08-24 12:30:00|7075.07|7075.07|7077.21|7077.21|7077.44|7077.44|7074.7|7074.7|0
1598272500000|2020-08-24 12:35:00|7077.4|7077.4|7074.37|7074.37|7077.75|7077.75|7074.21|7074.21|0
1598272800000|2020-08-24 12:40:00|7074.44|7074.44|7078.43|7078.43|7078.59|7078.59|7074.37|7074.37|0
1598273100000|2020-08-24 12:45:00|7078.61|7078.61|7076.58|7076.58|7080.71|7080.71|7076.35|7076.35|0
1598273400000|2020-08-24 12:50:00|7076.65|7076.65|7079.73|7079.73|7079.73|7079.73|7075.25|7075.25|0
1598273700000|2020-08-24 12:55:00|7079.24|7079.24|7077.87|7077.87|7082.07|7082.07|7077.87|7077.87|0
1598274000000|2020-08-24 13:00:00|7077.95|7077.95|7080.02|7080.02|7080.99|7080.99|7077.95|7077.95|0
1598274300000|2020-08-24 13:05:00|7080.37|7080.37|7083.65|7083.65|7086.21|7086.21|7080.37|7080.37|0
1598274600000|2020-08-24 13:10:00|7083.47|7083.47|7080.36|7080.36|7083.65|7083.65|7080.36|7080.36|0
1598274900000|2020-08-24 13:15:00|7079.99|7079.99|7075.71|7075.71|7079.99|7079.99|7074.12|7074.12|0
1598275200000|2020-08-24 13:20:00|7075.9|7075.9|7068.62|7068.62|7076.53|7076.53|7068.62|7068.62|0
1598275500000|2020-08-24 13:25:00|7068.52|7068.52|7058.79|7058.79|7068.52|7068.52|7057.51|7057.51|0
1598275800000|2020-08-24 13:30:00|7058.94|7058.94|7053.23|7053.23|7061.95|7061.95|7053.23|7053.23|0
1598276100000|2020-08-24 13:35:00|7053.08|7053.08|7049.4|7049.4|7053.19|7053.19|7048.37|7048.37|0
1598276400000|2020-08-24 13:40:00|7048.67|7048.67|7053.45|7053.45|7055.98|7055.98|7048.67|7048.67|0
1598276700000|2020-08-24 13:45:00|7053.27|7053.27|7047.4|7047.4|7054.82|7054.82|7043.82|7043.82|0
1598277000000|2020-08-24 13:50:00|7047.85|7047.85|7056.38|7056.38|7056.56|7056.56|7047.85|7047.85|0
1598277300000|2020-08-24 13:55:00|7056.19|7056.19|7061.81|7061.81|7062.16|7062.16|7053.69|7053.69|0
1598277600000|2020-08-24 14:00:00|7062.86|7062.86|7076.08|7076.08|7076.69|7076.69|7062.86|7062.86|0
1598277900000|2020-08-24 14:05:00|7076.48|7076.48|7073.29|7073.29|7077.21|7077.21|7071.28|7071.28|0
1598278200000|2020-08-24 14:10:00|7073.53|7073.53|7069.28|7069.28|7075.64|7075.64|7067.82|7067.82|0
1598278500000|2020-08-24 14:15:00|7069.52|7069.52|7073.54|7073.54|7073.85|7073.85|7067.29|7067.29|0
1598278800000|2020-08-24 14:20:00|7072.59|7072.59|7077.02|7077.02|7078.64|7078.64|7072.13|7072.13|0
1598279100000|2020-08-24 14:25:00|7076.82|7076.82|7070.94|7070.94|7077.88|7077.88|7069.96|7069.96|0
1598279400000|2020-08-24 14:30:00|7070.74|7070.74|7076.8|7076.8|7077.77|7077.77|7069.61|7069.61|0
1598279700000|2020-08-24 14:35:00|7077|7077|7081.1|7081.1|7081.51|7081.51|7075.69|7075.69|0
1598280000000|2020-08-24 14:40:00|7080.91|7080.91|7082.64|7082.64|7082.64|7082.64|7078.82|7078.82|0
1598280300000|2020-08-24 14:45:00|7083.12|7083.12|7079.3|7079.3|7084.41|7084.41|7075.19|7075.19|0
1598280600000|2020-08-24 14:50:00|7079.48|7079.48|7075.29|7075.29|7081.64|7081.64|7074.49|7074.49|0
1598280900000|2020-08-24 14:55:00|7075.21|7075.21|7074.54|7074.54|7078.99|7078.99|7071.08|7071.08|0
1598281200000|2020-08-24 15:00:00|7074.15|7074.15|7080.49|7080.49|7080.49|7080.49|7073.42|7073.42|0
1598281500000|2020-08-24 15:05:00|7080.41|7080.41|7081.5|7081.5|7082.06|7082.06|7077.18|7077.18|0
1598281800000|2020-08-24 15:10:00|7081.34|7081.34|7079.95|7079.95|7083.26|7083.26|7078.67|7078.67|0
1598282100000|2020-08-24 15:15:00|7080.14|7080.14|7084.95|7084.95|7085.03|7085.03|7078.49|7078.49|0
1598282400000|2020-08-24 15:20:00|7085.05|7085.05|7089.47|7089.47|7090.36|7090.36|7085.05|7085.05|0
1598282700000|2020-08-24 15:25:00|7088.52|7088.52|7086.85|7086.85|7090.07|7090.07|7083.9|7083.9|0
1598339700000|2020-08-25 07:15:00|7162.66|7162.66|7159.77|7159.77|7164.2|7164.2|7152.98|7152.98|0
1598340000000|2020-08-25 07:20:00|7159.61|7159.61|7156.52|7156.52|7159.61|7159.61|7146.07|7146.07|0
1598340300000|2020-08-25 07:25:00|7155.57|7155.57|7170.02|7170.02|7175.15|7175.15|7155.33|7155.33|0
1598340600000|2020-08-25 07:30:00|7169.67|7169.67|7157.69|7157.69|7169.67|7169.67|7155.37|7155.37|0
1598340900000|2020-08-25 07:35:00|7157.8|7157.8|7152.35|7152.35|7157.8|7157.8|7151.8|7151.8|0
1598341200000|2020-08-25 07:40:00|7153.3|7153.3|7137.8|7137.8|7153.3|7153.3|7136.79|7136.79|0
1598341500000|2020-08-25 07:45:00|7138.75|7138.75|7132.66|7132.66|7138.75|7138.75|7131.71|7131.71|0
1598341800000|2020-08-25 07:50:00|7134.11|7134.11|7130.44|7130.44|7136.55|7136.55|7130.38|7130.38|0
1598342100000|2020-08-25 07:55:00|7128.54|7128.54|7115.14|7115.14|7130.61|7130.61|7111.89|7111.89|0
1598342400000|2020-08-25 08:00:00|7114.9|7114.9|7111.82|7111.82|7116.63|7116.63|7108.06|7108.06|0
1598342700000|2020-08-25 08:05:00|7111.71|7111.71|7114.54|7114.54|7116.87|7116.87|7110.95|7110.95|0
1598343000000|2020-08-25 08:10:00|7114.9|7114.9|7106.42|7106.42|7114.9|7114.9|7102.93|7102.93|0
1598343300000|2020-08-25 08:15:00|7105.96|7105.96|7112.15|7112.15|7112.15|7112.15|7102.83|7102.83|0
1598343600000|2020-08-25 08:20:00|7113.1|7113.1|7109.62|7109.62|7113.91|7113.91|7106.5|7106.5|0
1598343900000|2020-08-25 08:25:00|7110.57|7110.57|7118.06|7118.06|7118.06|7118.06|7109.76|7109.76|0
1598344200000|2020-08-25 08:30:00|7118.14|7118.14|7114.49|7114.49|7120.52|7120.52|7113.65|7113.65|0
1598344500000|2020-08-25 08:35:00|7115.44|7115.44|7115.86|7115.86|7117.98|7117.98|7113.39|7113.39|0
1598344800000|2020-08-25 08:40:00|7116.17|7116.17|7113.8|7113.8|7123.05|7123.05|7113.8|7113.8|0
1598345100000|2020-08-25 08:45:00|7112.85|7112.85|7112.9|7112.9|7117.85|7117.85|7112.85|7112.85|0
1598345400000|2020-08-25 08:50:00|7114.8|7114.8|7115.31|7115.31|7116.22|7116.22|7112.57|7112.57|0
1598345700000|2020-08-25 08:55:00|7115.66|7115.66|7113.37|7113.37|7116.46|7116.46|7113.22|7113.22|0
1598346000000|2020-08-25 09:00:00|7113.29|7113.29|7106.42|7106.42|7113.29|7113.29|7103.08|7103.08|0
1598346300000|2020-08-25 09:05:00|7106.67|7106.67|7113.41|7113.41|7113.65|7113.65|7106.67|7106.67|0
1598346600000|2020-08-25 09:10:00|7113.56|7113.56|7106.53|7106.53|7113.56|7113.56|7106.53|7106.53|0
1598346900000|2020-08-25 09:15:00|7107.48|7107.48|7106.88|7106.88|7112|7112|7106.88|7106.88|0
1598347200000|2020-08-25 09:20:00|7107.03|7107.03|7106.67|7106.67|7107.98|7107.98|7105.15|7105.15|0
1598347500000|2020-08-25 09:25:00|7107.12|7107.12|7107.79|7107.79|7109.42|7109.42|7105.22|7105.22|0
1598347800000|2020-08-25 09:30:00|7107.94|7107.94|7105.14|7105.14|7108.57|7108.57|7104.97|7104.97|0
1598348100000|2020-08-25 09:35:00|7105.22|7105.22|7104.39|7104.39|7107.05|7107.05|7104.39|7104.39|0
1598348400000|2020-08-25 09:40:00|7104.32|7104.32|7113.69|7113.69|7113.87|7113.87|7104.32|7104.32|0
1598348700000|2020-08-25 09:45:00|7113.62|7113.62|7109.78|7109.78|7113.62|7113.62|7109.78|7109.78|0
1598349000000|2020-08-25 09:50:00|7110.73|7110.73|7113.73|7113.73|7115.71|7115.71|7110.73|7110.73|0
1598349300000|2020-08-25 09:55:00|7113.57|7113.57|7114.5|7114.5|7116.24|7116.24|7112.03|7112.03|0
1598349600000|2020-08-25 10:00:00|7115.45|7115.45|7110.13|7110.13|7116.52|7116.52|7110.13|7110.13|0
1598349900000|2020-08-25 10:05:00|7110.06|7110.06|7116.58|7116.58|7116.58|7116.58|7108.94|7108.94|0
1598350200000|2020-08-25 10:10:00|7116.47|7116.47|7121.38|7121.38|7121.38|7121.38|7116.47|7116.47|0
1598350500000|2020-08-25 10:15:00|7121.53|7121.53|7123.43|7123.43|7125.56|7125.56|7121.53|7121.53|0
1598350800000|2020-08-25 10:20:00|7123.67|7123.67|7129.65|7129.65|7129.88|7129.88|7123.67|7123.67|0
1598351100000|2020-08-25 10:25:00|7128.7|7128.7|7129.71|7129.71|7130.38|7130.38|7127.33|7127.33|0
1598351400000|2020-08-25 10:30:00|7129.86|7129.86|7130.48|7130.48|7131.7|7131.7|7129.64|7129.64|0
1598351700000|2020-08-25 10:35:00|7130.62|7130.62|7130.28|7130.28|7130.62|7130.62|7126.96|7126.96|0
1598352000000|2020-08-25 10:40:00|7129.33|7129.33|7132.36|7132.36|7132.36|7132.36|7126.91|7126.91|0
1598352300000|2020-08-25 10:45:00|7132.67|7132.67|7132.4|7132.4|7135.23|7135.23|7132.4|7132.4|0
1598352600000|2020-08-25 10:50:00|7132.33|7132.33|7126.61|7126.61|7132.33|7132.33|7125.74|7125.74|0
1598352900000|2020-08-25 10:55:00|7126.37|7126.37|7122.94|7122.94|7127.48|7127.48|7121.99|7121.99|0
1598353200000|2020-08-25 11:00:00|7123.27|7123.27|7131|7131|7131|7131|7117.7|7117.7|0
1598353500000|2020-08-25 11:05:00|7130.54|7130.54|7132.96|7132.96|7133.62|7133.62|7130.21|7130.21|0
1598353800000|2020-08-25 11:10:00|7133.14|7133.14|7130.03|7130.03|7134.8|7134.8|7130.03|7130.03|0
1598354100000|2020-08-25 11:15:00|7129.85|7129.85|7122.55|7122.55|7130.05|7130.05|7122.55|7122.55|0
1598354400000|2020-08-25 11:20:00|7122.75|7122.75|7120.07|7120.07|7122.95|7122.95|7119.96|7119.96|0
1598354700000|2020-08-25 11:25:00|7120.14|7120.14|7119.74|7119.74|7120.49|7120.49|7117.19|7117.19|0
1598355000000|2020-08-25 11:30:00|7119.82|7119.82|7117.29|7117.29|7120.35|7120.35|7117.29|7117.29|0
1598355300000|2020-08-25 11:35:00|7117.75|7117.75|7117.82|7117.82|7118.31|7118.31|7116.47|7116.47|0
1598355600000|2020-08-25 11:40:00|7117.51|7117.51|7115.57|7115.57|7117.76|7117.76|7115.5|7115.5|0
1598355900000|2020-08-25 11:45:00|7113.67|7113.67|7107.87|7107.87|7113.67|7113.67|7106.69|7106.69|0
1598356200000|2020-08-25 11:50:00|7108.07|7108.07|7103.36|7103.36|7109.02|7109.02|7102.41|7102.41|0
1598356500000|2020-08-25 11:55:00|7103.01|7103.01|7104.85|7104.85|7106.9|7106.9|7102.89|7102.89|0
1598356800000|2020-08-25 12:00:00|7104.66|7104.66|7107.89|7107.89|7108.02|7108.02|7104.66|7104.66|0
1598357100000|2020-08-25 12:05:00|7107.71|7107.71|7115.17|7115.17|7115.53|7115.53|7107.71|7107.71|0
1598357400000|2020-08-25 12:10:00|7115.35|7115.35|7113.94|7113.94|7117.52|7117.52|7113.79|7113.79|0
1598357700000|2020-08-25 12:15:00|7112.99|7112.99|7107.14|7107.14|7112.99|7112.99|7106.83|7106.83|0
1598358000000|2020-08-25 12:20:00|7107.22|7107.22|7106.05|7106.05|7107.22|7107.22|7103.54|7103.54|0
1598358300000|2020-08-25 12:25:00|7105.98|7105.98|7109.83|7109.83|7109.84|7109.84|7104.26|7104.26|0
1598358600000|2020-08-25 12:30:00|7109.94|7109.94|7102.91|7102.91|7110.25|7110.25|7102.91|7102.91|0
1598358900000|2020-08-25 12:35:00|7102.76|7102.76|7097.58|7097.58|7102.76|7102.76|7096.57|7096.57|0
1598359200000|2020-08-25 12:40:00|7097.5|7097.5|7099.16|7099.16|7099.16|7099.16|7096.41|7096.41|0
1598359500000|2020-08-25 12:45:00|7099.35|7099.35|7102.6|7102.6|7102.6|7102.6|7098.09|7098.09|0
1598359800000|2020-08-25 12:50:00|7102.84|7102.84|7103.78|7103.78|7106.91|7106.91|7102.79|7102.79|0
1598360100000|2020-08-25 12:55:00|7103.71|7103.71|7098.32|7098.32|7103.71|7103.71|7098.32|7098.32|0
1598360400000|2020-08-25 13:00:00|7098.62|7098.62|7089.27|7089.27|7098.7|7098.7|7089.27|7089.27|0
1598360700000|2020-08-25 13:05:00|7087.37|7087.37|7080.87|7080.87|7091|7091|7080.87|7080.87|0
1598361000000|2020-08-25 13:10:00|7080.7|7080.7|7069.86|7069.86|7080.7|7080.7|7069.2|7069.2|0
1598361300000|2020-08-25 13:15:00|7069.78|7069.78|7068.51|7068.51|7072.24|7072.24|7068.35|7068.35|0
1598361600000|2020-08-25 13:20:00|7068.43|7068.43|7075.8|7075.8|7077.64|7077.64|7067|7067|0
1598361900000|2020-08-25 13:25:00|7075.91|7075.91|7076.49|7076.49|7077.15|7077.15|7074.6|7074.6|0
1598362200000|2020-08-25 13:30:00|7076.73|7076.73|7065.49|7065.49|7076.73|7076.73|7064.42|7064.42|0
1598362500000|2020-08-25 13:35:00|7063.59|7063.59|7061.25|7061.25|7064.46|7064.46|7059.94|7059.94|0
1598362800000|2020-08-25 13:40:00|7061.1|7061.1|7066.91|7066.91|7069.35|7069.35|7060.54|7060.54|0
1598363100000|2020-08-25 13:45:00|7067.34|7067.34|7068.24|7068.24|7075.29|7075.29|7066.39|7066.39|0
1598363400000|2020-08-25 13:50:00|7068.39|7068.39|7062.8|7062.8|7069.25|7069.25|7061.72|7061.72|0
1598363700000|2020-08-25 13:55:00|7062.88|7062.88|7062.39|7062.39|7069.24|7069.24|7062.29|7062.29|0
1598364000000|2020-08-25 14:00:00|7062|7062|7057.66|7057.66|7064.81|7064.81|7055.49|7055.49|0
1598364300000|2020-08-25 14:05:00|7057.9|7057.9|7042.99|7042.99|7058.21|7058.21|7041.56|7041.56|0
1598364600000|2020-08-25 14:10:00|7042.91|7042.91|7028.6|7028.6|7042.91|7042.91|7028.11|7028.11|0
1598364900000|2020-08-25 14:15:00|7029.55|7029.55|7041.96|7041.96|7044.79|7044.79|7029.55|7029.55|0
1598365200000|2020-08-25 14:20:00|7042.11|7042.11|7035.59|7035.59|7042.11|7042.11|7033.34|7033.34|0
1598365500000|2020-08-25 14:25:00|7035.44|7035.44|7030.1|7030.1|7035.59|7035.59|7020.27|7020.27|0
1598365800000|2020-08-25 14:30:00|7030.25|7030.25|7016.02|7016.02|7030.25|7030.25|7015.13|7015.13|0
1598366100000|2020-08-25 14:35:00|7015.94|7015.94|7020.02|7020.02|7020.92|7020.92|7013.95|7013.95|0
1598366400000|2020-08-25 14:40:00|7019.86|7019.86|7017.55|7017.55|7023.12|7023.12|7017.37|7017.37|0
1598366700000|2020-08-25 14:45:00|7017.44|7017.44|7013.2|7013.2|7021.29|7021.29|7012.63|7012.63|0
1598367000000|2020-08-25 14:50:00|7012.25|7012.25|7015.82|7015.82|7017.17|7017.17|7011.09|7011.09|0
1598367300000|2020-08-25 14:55:00|7015.61|7015.61|7015.13|7015.13|7017.64|7017.64|7009.87|7009.87|0
1598367600000|2020-08-25 15:00:00|7015.05|7015.05|7025.2|7025.2|7025.61|7025.61|7013.27|7013.27|0
1598367900000|2020-08-25 15:05:00|7025.03|7025.03|7025.22|7025.22|7025.81|7025.81|7018.31|7018.31|0
1598368200000|2020-08-25 15:10:00|7025.41|7025.41|7027.2|7027.2|7028.57|7028.57|7021.9|7021.9|0
1598368500000|2020-08-25 15:15:00|7027.12|7027.12|7021.95|7021.95|7029.19|7029.19|7021.95|7021.95|0
1598368800000|2020-08-25 15:20:00|7022.16|7022.16|7021.78|7021.78|7023.68|7023.68|7014.07|7014.07|0
1598369100000|2020-08-25 15:25:00|7022.09|7022.09|7018.22|7018.22|7022.21|7022.21|7015.26|7015.26|0
1598426100000|2020-08-26 07:15:00|6977.91|6977.91|6947.19|6947.19|6978.02|6978.02|6941.45|6941.45|0
1598426400000|2020-08-26 07:20:00|6947.5|6947.5|6961.43|6961.43|6965.12|6965.12|6947.5|6947.5|0
1598426700000|2020-08-26 07:25:00|6958.58|6958.58|6957.08|6957.08|6959.37|6959.37|6952.83|6952.83|0
1598427000000|2020-08-26 07:30:00|6956.62|6956.62|6951.85|6951.85|6956.62|6956.62|6949.34|6949.34|0
1598427300000|2020-08-26 07:35:00|6950.9|6950.9|6951.56|6951.56|6954.28|6954.28|6948.81|6948.81|0
1598427600000|2020-08-26 07:40:00|6952.17|6952.17|6948.17|6948.17|6952.7|6952.7|6946.4|6946.4|0
1598427900000|2020-08-26 07:45:00|6948.47|6948.47|6951.56|6951.56|6957.28|6957.28|6948.28|6948.28|0
1598428200000|2020-08-26 07:50:00|6952.02|6952.02|6951.13|6951.13|6953.55|6953.55|6948.07|6948.07|0
1598428500000|2020-08-26 07:55:00|6950.82|6950.82|6948.62|6948.62|6952.33|6952.33|6946.51|6946.51|0
1598428800000|2020-08-26 08:00:00|6948.7|6948.7|6951.35|6951.35|6957.39|6957.39|6948.58|6948.58|0
1598429100000|2020-08-26 08:05:00|6951.2|6951.2|6946.74|6946.74|6953.8|6953.8|6942.92|6942.92|0
1598429400000|2020-08-26 08:10:00|6945.79|6945.79|6953.64|6953.64|6954.39|6954.39|6945.42|6945.42|0
1598429700000|2020-08-26 08:15:00|6953.56|6953.56|6956.57|6956.57|6958.07|6958.07|6949.45|6949.45|0
1598430000000|2020-08-26 08:20:00|6956.74|6956.74|6961.62|6961.62|6968.22|6968.22|6956.74|6956.74|0
1598430300000|2020-08-26 08:25:00|6961.81|6961.81|6965.12|6965.12|6966.96|6966.96|6958.62|6958.62|0
1598430600000|2020-08-26 08:30:00|6966.07|6966.07|6970.13|6970.13|6970.67|6970.67|6966.07|6966.07|0
1598430900000|2020-08-26 08:35:00|6970.28|6970.28|6985.5|6985.5|6988.83|6988.83|6970.28|6970.28|0
1598431200000|2020-08-26 08:40:00|6985.25|6985.25|6990.56|6990.56|6993.46|6993.46|6985.01|6985.01|0
1598431500000|2020-08-26 08:45:00|6990.71|6990.71|6982.04|6982.04|6990.71|6990.71|6982.04|6982.04|0
1598431800000|2020-08-26 08:50:00|6981.74|6981.74|6978.56|6978.56|6981.74|6981.74|6976.19|6976.19|0
1598432100000|2020-08-26 08:55:00|6978.92|6978.92|6976.17|6976.17|6978.97|6978.97|6975.52|6975.52|0
1598432400000|2020-08-26 09:00:00|6975.97|6975.97|6974.75|6974.75|6977.25|6977.25|6970.45|6970.45|0
1598432700000|2020-08-26 09:05:00|6974.4|6974.4|6975.84|6975.84|6978.34|6978.34|6972.49|6972.49|0
1598433000000|2020-08-26 09:10:00|6975.68|6975.68|6976.03|6976.03|6977.07|6977.07|6973.11|6973.11|0
1598433300000|2020-08-26 09:15:00|6975.78|6975.78|6974.84|6974.84|6977.28|6977.28|6971.34|6971.34|0
1598433600000|2020-08-26 09:20:00|6974.69|6974.69|6984.77|6984.77|6984.77|6984.77|6974.31|6974.31|0
1598433900000|2020-08-26 09:25:00|6984.66|6984.66|6980.66|6980.66|6985.56|6985.56|6978.42|6978.42|0
1598434200000|2020-08-26 09:30:00|6980.51|6980.51|6969.85|6969.85|6980.9|6980.9|6969.85|6969.85|0
1598434500000|2020-08-26 09:35:00|6969.3|6969.3|6971.24|6971.24|6972.27|6972.27|6969.3|6969.3|0
1598434800000|2020-08-26 09:40:00|6971.32|6971.32|6974.82|6974.82|6974.82|6974.82|6971.22|6971.22|0
1598435100000|2020-08-26 09:45:00|6975.77|6975.77|6972.82|6972.82|6978.38|6978.38|6972.82|6972.82|0
1598435400000|2020-08-26 09:50:00|6972.93|6972.93|6969.35|6969.35|6972.93|6972.93|6969.12|6969.12|0
1598435700000|2020-08-26 09:55:00|6969.59|6969.59|6975.28|6975.28|6977.21|6977.21|6969.59|6969.59|0
1598436000000|2020-08-26 10:00:00|6975.36|6975.36|6978.44|6978.44|6979|6979|6974.75|6974.75|0
1598436300000|2020-08-26 10:05:00|6978.68|6978.68|6980.79|6980.79|6980.79|6980.79|6976.58|6976.58|0
1598436600000|2020-08-26 10:10:00|6980.71|6980.71|6979.08|6979.08|6981.73|6981.73|6976.93|6976.93|0
1598436900000|2020-08-26 10:15:00|6979.88|6979.88|6975.19|6975.19|6979.88|6979.88|6972.03|6972.03|0
1598437200000|2020-08-26 10:20:00|6974.89|6974.89|6970.51|6970.51|6975.99|6975.99|6969.55|6969.55|0
1598437500000|2020-08-26 10:25:00|6970.66|6970.66|6973.48|6973.48|6973.48|6973.48|6970.49|6970.49|0
1598437800000|2020-08-26 10:30:00|6973.64|6973.64|6970.58|6970.58|6974.61|6974.61|6969.95|6969.95|0
1598438100000|2020-08-26 10:35:00|6970.82|6970.82|6977.62|6977.62|6977.62|6977.62|6970.82|6970.82|0
1598438400000|2020-08-26 10:40:00|6977.31|6977.31|6974.78|6974.78|6977.91|6977.91|6974.03|6974.03|0
1598438700000|2020-08-26 10:45:00|6974.85|6974.85|6975.65|6975.65|6976.12|6976.12|6970.96|6970.96|0
1598439000000|2020-08-26 10:50:00|6975.57|6975.57|6977.07|6977.07|6977.07|6977.07|6974.48|6974.48|0
1598439300000|2020-08-26 10:55:00|6976.88|6976.88|6979.59|6979.59|6979.59|6979.59|6974.77|6974.77|0
1598439600000|2020-08-26 11:00:00|6980.55|6980.55|6975.4|6975.4|6981.42|6981.42|6975.4|6975.4|0
1598439900000|2020-08-26 11:05:00|6975.47|6975.47|6977.06|6977.06|6977.21|6977.21|6972.39|6972.39|0
1598440200000|2020-08-26 11:10:00|6977.2|6977.2|6982.6|6982.6|6982.6|6982.6|6977.2|6977.2|0
1598440500000|2020-08-26 11:15:00|6982.75|6982.75|6988.51|6988.51|6991.33|6991.33|6981.88|6981.88|0
1598440800000|2020-08-26 11:20:00|6988.36|6988.36|6986.74|6986.74|6988.36|6988.36|6983.23|6983.23|0
1598441100000|2020-08-26 11:25:00|6986.82|6986.82|6985.97|6985.97|6987.02|6987.02|6985.67|6985.67|0
1598441400000|2020-08-26 11:30:00|6987.87|6987.87|6991.79|6991.79|6992.09|6992.09|6987.51|6987.51|0
1598441700000|2020-08-26 11:35:00|6990.84|6990.84|6985|6985|6990.84|6990.84|6984.24|6984.24|0
1598442000000|2020-08-26 11:40:00|6984.27|6984.27|6984.66|6984.66|6984.66|6984.66|6983.09|6983.09|0
1598442300000|2020-08-26 11:45:00|6984.81|6984.81|6983.79|6983.79|6985.75|6985.75|6982.84|6982.84|0
1598442600000|2020-08-26 11:50:00|6982.84|6982.84|6980.77|6980.77|6982.92|6982.92|6979.67|6979.67|0
1598442900000|2020-08-26 11:55:00|6979.82|6979.82|6977.5|6977.5|6980.22|6980.22|6972.94|6972.94|0
1598443200000|2020-08-26 12:00:00|6976.55|6976.55|6972.25|6972.25|6977.63|6977.63|6972.25|6972.25|0
1598443500000|2020-08-26 12:05:00|6972.32|6972.32|6970.56|6970.56|6972.32|6972.32|6968.66|6968.66|0
1598443800000|2020-08-26 12:10:00|6970.64|6970.64|6972.52|6972.52|6975.46|6975.46|6970.24|6970.24|0
1598444100000|2020-08-26 12:15:00|6972.6|6972.6|6977.63|6977.63|6978.73|6978.73|6971.8|6971.8|0
1598444400000|2020-08-26 12:20:00|6977.78|6977.78|6980.63|6980.63|6980.63|6980.63|6977.19|6977.19|0
1598444700000|2020-08-26 12:25:00|6981.03|6981.03|6982.63|6982.63|6984.08|6984.08|6980.64|6980.64|0
1598445000000|2020-08-26 12:30:00|6982.47|6982.47|6985.77|6985.77|6986.11|6986.11|6981.48|6981.48|0
1598445300000|2020-08-26 12:35:00|6985.66|6985.66|6989.52|6989.52|6989.64|6989.64|6982.7|6982.7|0
1598445600000|2020-08-26 12:40:00|6989.68|6989.68|6988.7|6988.7|6992.22|6992.22|6988.7|6988.7|0
1598445900000|2020-08-26 12:45:00|6988.55|6988.55|6991.13|6991.13|6993.06|6993.06|6987.29|6987.29|0
1598446200000|2020-08-26 12:50:00|6992.08|6992.08|6995.43|6995.43|6995.43|6995.43|6991.52|6991.52|0
1598446500000|2020-08-26 12:55:00|6995.58|6995.58|6997.95|6997.95|7000.25|7000.25|6994.63|6994.63|0
1598446800000|2020-08-26 13:00:00|7000.81|7000.81|6994.79|6994.79|7002.31|7002.31|6993.75|6993.75|0
1598447100000|2020-08-26 13:05:00|6994.64|6994.64|6996.18|6996.18|6999.25|6999.25|6994.64|6994.64|0
1598447400000|2020-08-26 13:10:00|6996.11|6996.11|6993.97|6993.97|6997.2|6997.2|6993.1|6993.1|0
1598447700000|2020-08-26 13:15:00|6993.89|6993.89|6999.48|6999.48|6999.48|6999.48|6992.12|6992.12|0
1598448000000|2020-08-26 13:20:00|6999.63|6999.63|6990.01|6990.01|6999.63|6999.63|6989.62|6989.62|0
1598448300000|2020-08-26 13:25:00|6990.32|6990.32|6986.88|6986.88|6991.82|6991.82|6986.88|6986.88|0
1598448600000|2020-08-26 13:30:00|6987.04|6987.04|6978.11|6978.11|6988.39|6988.39|6975.68|6975.68|0
1598448900000|2020-08-26 13:35:00|6978.52|6978.52|6979.9|6979.9|6980.05|6980.05|6976.66|6976.66|0
1598449200000|2020-08-26 13:40:00|6980.1|6980.1|6977.16|6977.16|6983.44|6983.44|6976.69|6976.69|0
1598449500000|2020-08-26 13:45:00|6976.21|6976.21|6981|6981|6982.05|6982.05|6976.07|6976.07|0
1598449800000|2020-08-26 13:50:00|6981.19|6981.19|6985.09|6985.09|6988.52|6988.52|6981.19|6981.19|0
1598450100000|2020-08-26 13:55:00|6987.3|6987.3|6997.22|6997.22|6999.8|6999.8|6987.3|6987.3|0
1598450400000|2020-08-26 14:00:00|6997.45|6997.45|6995.15|6995.15|7000.36|7000.36|6995.1|6995.1|0
1598450700000|2020-08-26 14:05:00|6994.84|6994.84|6993.99|6993.99|7000.39|7000.39|6993.83|6993.83|0
1598451000000|2020-08-26 14:10:00|6993.83|6993.83|6989.42|6989.42|6995.28|6995.28|6988.35|6988.35|0
1598451300000|2020-08-26 14:15:00|6989.02|6989.02|6986.91|6986.91|6991.72|6991.72|6986.91|6986.91|0
1598451600000|2020-08-26 14:20:00|6986.67|6986.67|6983.37|6983.37|6986.82|6986.82|6982.62|6982.62|0
1598451900000|2020-08-26 14:25:00|6983.21|6983.21|6981.2|6981.2|6983.21|6983.21|6979.86|6979.86|0
1598452200000|2020-08-26 14:30:00|6981.12|6981.12|6983.15|6983.15|6986.91|6986.91|6981.05|6981.05|0
1598452500000|2020-08-26 14:35:00|6983.23|6983.23|6991.11|6991.11|6991.11|6991.11|6983.23|6983.23|0
1598452800000|2020-08-26 14:40:00|6993.01|6993.01|6997.95|6997.95|6998.84|6998.84|6990.98|6990.98|0
1598453100000|2020-08-26 14:45:00|6997.76|6997.76|6997.27|6997.27|7000.38|7000.38|6997.27|6997.27|0
1598453400000|2020-08-26 14:50:00|6996.92|6996.92|6990.12|6990.12|6997.47|6997.47|6990.12|6990.12|0
1598453700000|2020-08-26 14:55:00|6989.96|6989.96|6986.24|6986.24|6991.71|6991.71|6986.17|6986.17|0
1598454000000|2020-08-26 15:00:00|6986.6|6986.6|6990.03|6990.03|6990.96|6990.96|6984.78|6984.78|0
1598454300000|2020-08-26 15:05:00|6989.88|6989.88|6990.15|6990.15|6990.31|6990.31|6986.54|6986.54|0
1598454600000|2020-08-26 15:10:00|6990.04|6990.04|6992.68|6992.68|6994.21|6994.21|6990.04|6990.04|0
1598454900000|2020-08-26 15:15:00|6992.88|6992.88|6996.19|6996.19|6997.56|6997.56|6992.88|6992.88|0
1598455200000|2020-08-26 15:20:00|6996.26|6996.26|7003.43|7003.43|7003.73|7003.73|6996.26|6996.26|0
1598455500000|2020-08-26 15:25:00|7003.35|7003.35|7009.33|7009.33|7010.68|7010.68|7003.12|7003.12|0
1598512500000|2020-08-27 07:15:00|7031.57|7031.57|7027.57|7027.57|7031.81|7031.81|7025.38|7025.38|0
1598512800000|2020-08-27 07:20:00|7027.42|7027.42|7024.07|7024.07|7028.91|7028.91|7018.84|7018.84|0
1598513100000|2020-08-27 07:25:00|7024.8|7024.8|7024.83|7024.83|7027.18|7027.18|7020.31|7020.31|0
1598513400000|2020-08-27 07:30:00|7025.02|7025.02|7025.51|7025.51|7027.3|7027.3|7022.63|7022.63|0
1598513700000|2020-08-27 07:35:00|7026.46|7026.46|7028|7028|7029.76|7029.76|7025.45|7025.45|0
1598514000000|2020-08-27 07:40:00|7027.03|7027.03|7039.34|7039.34|7039.7|7039.7|7026.92|7026.92|0
1598514300000|2020-08-27 07:45:00|7039.23|7039.23|7051.2|7051.2|7051.2|7051.2|7039.03|7039.03|0
1598514600000|2020-08-27 07:50:00|7051.04|7051.04|7046.52|7046.52|7051.5|7051.5|7042.21|7042.21|0
1598514900000|2020-08-27 07:55:00|7047.74|7047.74|7042.17|7042.17|7048.84|7048.84|7041.42|7041.42|0
1598515200000|2020-08-27 08:00:00|7042.09|7042.09|7041.35|7041.35|7042.09|7042.09|7033.44|7033.44|0
1598515500000|2020-08-27 08:05:00|7040.87|7040.87|7035|7035|7040.87|7040.87|7034.82|7034.82|0
1598515800000|2020-08-27 08:10:00|7034.92|7034.92|7030.65|7030.65|7034.92|7034.92|7029.89|7029.89|0
1598516100000|2020-08-27 08:15:00|7030.47|7030.47|7032.98|7032.98|7035.74|7035.74|7027.97|7027.97|0
1598516400000|2020-08-27 08:20:00|7033.22|7033.22|7033.35|7033.35|7037.78|7037.78|7031.1|7031.1|0
1598516700000|2020-08-27 08:25:00|7033.51|7033.51|7033.56|7033.56|7038.21|7038.21|7032.85|7032.85|0
1598517000000|2020-08-27 08:30:00|7033.32|7033.32|7035.5|7035.5|7036.36|7036.36|7030.9|7030.9|0
1598517300000|2020-08-27 08:35:00|7035.74|7035.74|7029.34|7029.34|7035.74|7035.74|7029.34|7029.34|0
1598517600000|2020-08-27 08:40:00|7029.8|7029.8|7023.49|7023.49|7030.04|7030.04|7023.3|7023.3|0
1598517900000|2020-08-27 08:45:00|7023.25|7023.25|7024.14|7024.14|7025.91|7025.91|7021.42|7021.42|0
1598518200000|2020-08-27 08:50:00|7023.89|7023.89|7022.68|7022.68|7025.28|7025.28|7022.68|7022.68|0
1598518500000|2020-08-27 08:55:00|7022.61|7022.61|7029.38|7029.38|7029.38|7029.38|7022.61|7022.61|0
1598518800000|2020-08-27 09:00:00|7029.23|7029.23|7029.49|7029.49|7033.06|7033.06|7026.33|7026.33|0
1598519100000|2020-08-27 09:05:00|7029.6|7029.6|7037.83|7037.83|7039.06|7039.06|7029.6|7029.6|0
1598519400000|2020-08-27 09:10:00|7036.88|7036.88|7032.11|7032.11|7037.53|7037.53|7032.11|7032.11|0
1598519700000|2020-08-27 09:15:00|7032.84|7032.84|7031.55|7031.55|7037.25|7037.25|7031.22|7031.22|0
1598520000000|2020-08-27 09:20:00|7031.37|7031.37|7028.88|7028.88|7031.37|7031.37|7028.24|7028.24|0
1598520300000|2020-08-27 09:25:00|7029.03|7029.03|7024.05|7024.05|7029.03|7029.03|7023.49|7023.49|0
1598520600000|2020-08-27 09:30:00|7023.1|7023.1|7028.14|7028.14|7028.14|7028.14|7019.82|7019.82|0
1598520900000|2020-08-27 09:35:00|7028.6|7028.6|7035.13|7035.13|7037.42|7037.42|7028.6|7028.6|0
1598521200000|2020-08-27 09:40:00|7036.08|7036.08|7027.23|7027.23|7036.08|7036.08|7026.87|7026.87|0
1598521500000|2020-08-27 09:45:00|7026.99|7026.99|7026.47|7026.47|7027.79|7027.79|7023.46|7023.46|0
1598521800000|2020-08-27 09:50:00|7026.64|7026.64|7034.09|7034.09|7034.75|7034.75|7026.29|7026.29|0
1598522100000|2020-08-27 09:55:00|7033.61|7033.61|7040.44|7040.44|7040.44|7040.44|7033.36|7033.36|0
1598522400000|2020-08-27 10:00:00|7040.13|7040.13|7044.07|7044.07|7048.55|7048.55|7040.13|7040.13|0
1598522700000|2020-08-27 10:05:00|7044.31|7044.31|7054.18|7054.18|7055.06|7055.06|7044.31|7044.31|0
1598523000000|2020-08-27 10:10:00|7054.97|7054.97|7053.92|7053.92|7055.07|7055.07|7051.84|7051.84|0
1598523300000|2020-08-27 10:15:00|7053.68|7053.68|7055.03|7055.03|7057.11|7057.11|7053.68|7053.68|0
1598523600000|2020-08-27 10:20:00|7055.11|7055.11|7053.76|7053.76|7055.42|7055.42|7053.35|7053.35|0
1598523900000|2020-08-27 10:25:00|7053.83|7053.83|7054.32|7054.32|7055.7|7055.7|7052.06|7052.06|0
1598524200000|2020-08-27 10:30:00|7053.34|7053.34|7048.37|7048.37|7053.34|7053.34|7047.23|7047.23|0
1598524500000|2020-08-27 10:35:00|7047.42|7047.42|7048.08|7048.08|7048.08|7048.08|7045.39|7045.39|0
1598524800000|2020-08-27 10:40:00|7047.73|7047.73|7050.68|7050.68|7051.25|7051.25|7047.73|7047.73|0
1598525100000|2020-08-27 10:45:00|7050.5|7050.5|7054.19|7054.19|7055.41|7055.41|7050.5|7050.5|0
1598525400000|2020-08-27 10:50:00|7053.97|7053.97|7053.94|7053.94|7057.2|7057.2|7052.93|7052.93|0
1598525700000|2020-08-27 10:55:00|7054.01|7054.01|7059.85|7059.85|7059.85|7059.85|7053.39|7053.39|0
1598526000000|2020-08-27 11:00:00|7060.08|7060.08|7062.32|7062.32|7063.84|7063.84|7054.71|7054.71|0
1598526300000|2020-08-27 11:05:00|7062.01|7062.01|7054.21|7054.21|7062.78|7062.78|7051.43|7051.43|0
1598526600000|2020-08-27 11:10:00|7054.03|7054.03|7049.5|7049.5|7057.4|7057.4|7049.5|7049.5|0
1598526900000|2020-08-27 11:15:00|7049.33|7049.33|7044.2|7044.2|7049.33|7049.33|7043.25|7043.25|0
1598527200000|2020-08-27 11:20:00|7043.96|7043.96|7043.19|7043.19|7044.11|7044.11|7040.35|7040.35|0
1598527500000|2020-08-27 11:25:00|7043.12|7043.12|7044.82|7044.82|7045.98|7045.98|7042.64|7042.64|0
1598527800000|2020-08-27 11:30:00|7045.07|7045.07|7045.58|7045.58|7045.58|7045.58|7042.73|7042.73|0
1598528100000|2020-08-27 11:35:00|7045.39|7045.39|7049.61|7049.61|7051.83|7051.83|7045.39|7045.39|0
1598528400000|2020-08-27 11:40:00|7049.91|7049.91|7056.52|7056.52|7058.56|7058.56|7049.56|7049.56|0
1598528700000|2020-08-27 11:45:00|7056.41|7056.41|7055.64|7055.64|7057.88|7057.88|7055.64|7055.64|0
1598529000000|2020-08-27 11:50:00|7055.88|7055.88|7061.05|7061.05|7061.99|7061.99|7055.19|7055.19|0
1598529300000|2020-08-27 11:55:00|7061.3|7061.3|7059.51|7059.51|7061.34|7061.34|7059.51|7059.51|0
1598529600000|2020-08-27 12:00:00|7060.46|7060.46|7064.49|7064.49|7064.49|7064.49|7060.46|7060.46|0
1598529900000|2020-08-27 12:05:00|7064.57|7064.57|7064.24|7064.24|7068.14|7068.14|7063.71|7063.71|0
1598530200000|2020-08-27 12:10:00|7064.32|7064.32|7068.68|7068.68|7068.68|7068.68|7064.32|7064.32|0
1598530500000|2020-08-27 12:15:00|7068.92|7068.92|7076.97|7076.97|7076.97|7076.97|7068.87|7068.87|0
1598530800000|2020-08-27 12:20:00|7077.15|7077.15|7081.48|7081.48|7081.48|7081.48|7076.12|7076.12|0
1598531100000|2020-08-27 12:25:00|7081.67|7081.67|7079.49|7079.49|7084.38|7084.38|7079.49|7079.49|0
1598531400000|2020-08-27 12:30:00|7079.57|7079.57|7081.43|7081.43|7082.9|7082.9|7078.42|7078.42|0
1598531700000|2020-08-27 12:35:00|7081.61|7081.61|7078.76|7078.76|7083.93|7083.93|7076.18|7076.18|0
1598532000000|2020-08-27 12:40:00|7079.15|7079.15|7078.3|7078.3|7081.95|7081.95|7077.82|7077.82|0
1598532300000|2020-08-27 12:45:00|7077.81|7077.81|7081.92|7081.92|7085.2|7085.2|7077.5|7077.5|0
1598532600000|2020-08-27 12:50:00|7082.15|7082.15|7085.01|7085.01|7090.57|7090.57|7081.62|7081.62|0
1598532900000|2020-08-27 12:55:00|7084.93|7084.93|7083.78|7083.78|7085.84|7085.84|7081.57|7081.57|0
1598533200000|2020-08-27 13:00:00|7083.59|7083.59|7078.36|7078.36|7085.23|7085.23|7077.44|7077.44|0
1598533500000|2020-08-27 13:05:00|7078.43|7078.43|7071.42|7071.42|7083.37|7083.37|7071.42|7071.42|0
1598533800000|2020-08-27 13:10:00|7072.03|7072.03|7076.78|7076.78|7077.89|7077.89|7071.95|7071.95|0
1598534100000|2020-08-27 13:15:00|7076.6|7076.6|7091.69|7091.69|7091.69|7091.69|7076.6|7076.6|0
1598534400000|2020-08-27 13:20:00|7091.51|7091.51|7087.76|7087.76|7094.06|7094.06|7087.09|7087.09|0
1598534700000|2020-08-27 13:25:00|7088|7088|7084.38|7084.38|7089.09|7089.09|7084.17|7084.17|0
1598535000000|2020-08-27 13:30:00|7083.33|7083.33|7094.74|7094.74|7095.69|7095.69|7082.04|7082.04|0
1598535300000|2020-08-27 13:35:00|7094.58|7094.58|7096.51|7096.51|7097.52|7097.52|7092.03|7092.03|0
1598535600000|2020-08-27 13:40:00|7096.36|7096.36|7109.59|7109.59|7110.43|7110.43|7096.36|7096.36|0
1598535900000|2020-08-27 13:45:00|7109.82|7109.82|7113.45|7113.45|7115.5|7115.5|7105.77|7105.77|0
1598536200000|2020-08-27 13:50:00|7113.21|7113.21|7119.51|7119.51|7128.65|7128.65|7111.42|7111.42|0
1598536500000|2020-08-27 13:55:00|7119.19|7119.19|7119.79|7119.79|7119.79|7119.79|7113.38|7113.38|0
1598536800000|2020-08-27 14:00:00|7119.34|7119.34|7116.92|7116.92|7125.79|7125.79|7116.92|7116.92|0
1598537100000|2020-08-27 14:05:00|7117.16|7117.16|7102.14|7102.14|7118.65|7118.65|7102.06|7102.06|0
1598537400000|2020-08-27 14:10:00|7102.34|7102.34|7100.38|7100.38|7102.4|7102.4|7093.53|7093.53|0
1598537700000|2020-08-27 14:15:00|7100.46|7100.46|7111.12|7111.12|7112.07|7112.07|7099.41|7099.41|0
1598538000000|2020-08-27 14:20:00|7111.58|7111.58|7112.65|7112.65|7112.65|7112.65|7108.66|7108.66|0
1598538300000|2020-08-27 14:25:00|7113.13|7113.13|7116.4|7116.4|7117.58|7117.58|7113.13|7113.13|0
1598538600000|2020-08-27 14:30:00|7115.45|7115.45|7121.11|7121.11|7121.11|7121.11|7111.8|7111.8|0
1598538900000|2020-08-27 14:35:00|7121.22|7121.22|7116.02|7116.02|7122.3|7122.3|7113.45|7113.45|0
1598539200000|2020-08-27 14:40:00|7115.84|7115.84|7110.1|7110.1|7115.96|7115.96|7107.66|7107.66|0
1598539500000|2020-08-27 14:45:00|7110.3|7110.3|7114.1|7114.1|7114.1|7114.1|7108.97|7108.97|0
1598539800000|2020-08-27 14:50:00|7113.86|7113.86|7115.02|7115.02|7118.22|7118.22|7112.84|7112.84|0
1598540100000|2020-08-27 14:55:00|7115.17|7115.17|7111.77|7111.77|7115.17|7115.17|7107.42|7107.42|0
1598540400000|2020-08-27 15:00:00|7111.85|7111.85|7115.02|7115.02|7120.2|7120.2|7111.28|7111.28|0
1598540700000|2020-08-27 15:05:00|7114.94|7114.94|7108.18|7108.18|7114.94|7114.94|7108.18|7108.18|0
1598541000000|2020-08-27 15:10:00|7107.97|7107.97|7107.08|7107.08|7109.06|7109.06|7104.95|7104.95|0
1598541300000|2020-08-27 15:15:00|7107.16|7107.16|7104.05|7104.05|7108.44|7108.44|7104.05|7104.05|0
1598541600000|2020-08-27 15:20:00|7103.87|7103.87|7100.2|7100.2|7105.39|7105.39|7096.32|7096.32|0
1598541900000|2020-08-27 15:25:00|7100.02|7100.02|7098.9|7098.9|7100.02|7100.02|7092.99|7092.99|0
1598598900000|2020-08-28 07:15:00|7057.03|7057.03|7039.19|7039.19|7057.03|7057.03|7035.96|7035.96|0
1598599200000|2020-08-28 07:20:00|7040.29|7040.29|7035.15|7035.15|7041.91|7041.91|7029.7|7029.7|0
1598599500000|2020-08-28 07:25:00|7034.85|7034.85|7041.12|7041.12|7041.12|7041.12|7030.9|7030.9|0
1598599800000|2020-08-28 07:30:00|7040.73|7040.73|7024.68|7024.68|7044.63|7044.63|7021.11|7021.11|0
1598600100000|2020-08-28 07:35:00|7024.37|7024.37|7034.08|7034.08|7040.38|7040.38|7022.34|7022.34|0
1598600400000|2020-08-28 07:40:00|7033.73|7033.73|7037.04|7037.04|7039.82|7039.82|7024.12|7024.12|0
1598600700000|2020-08-28 07:45:00|7037.81|7037.81|7040.73|7040.73|7041.9|7041.9|7028.58|7028.58|0
1598601000000|2020-08-28 07:50:00|7040.49|7040.49|7032.9|7032.9|7040.49|7040.49|7028.14|7028.14|0
1598601300000|2020-08-28 07:55:00|7033.15|7033.15|7051.46|7051.46|7052.32|7052.32|7032.55|7032.55|0
1598601600000|2020-08-28 08:00:00|7051.76|7051.76|7053.59|7053.59|7054.2|7054.2|7039.46|7039.46|0
1598601900000|2020-08-28 08:05:00|7053.89|7053.89|7053.52|7053.52|7057.22|7057.22|7052.45|7052.45|0
1598602200000|2020-08-28 08:10:00|7053.9|7053.9|7080.97|7080.97|7082.3|7082.3|7052.99|7052.99|0
1598602500000|2020-08-28 08:15:00|7081.2|7081.2|7082.32|7082.32|7088.35|7088.35|7079.53|7079.53|0
1598602800000|2020-08-28 08:20:00|7082.39|7082.39|7108.52|7108.52|7109.97|7109.97|7082.39|7082.39|0
1598603100000|2020-08-28 08:25:00|7108.19|7108.19|7100.14|7100.14|7108.19|7108.19|7098.73|7098.73|0
1598603400000|2020-08-28 08:30:00|7099.43|7099.43|7083.48|7083.48|7101.63|7101.63|7082.64|7082.64|0
1598603700000|2020-08-28 08:35:00|7083.08|7083.08|7074.58|7074.58|7083.28|7083.28|7072.67|7072.67|0
1598604000000|2020-08-28 08:40:00|7075.35|7075.35|7058.54|7058.54|7075.93|7075.93|7055.01|7055.01|0
1598604300000|2020-08-28 08:45:00|7058.78|7058.78|7070|7070|7070|7070|7057.44|7057.44|0
1598604600000|2020-08-28 08:50:00|7069.69|7069.69|7068.34|7068.34|7069.98|7069.98|7065.52|7065.52|0
1598604900000|2020-08-28 08:55:00|7068.14|7068.14|7063.46|7063.46|7069.17|7069.17|7063.23|7063.23|0
1598605200000|2020-08-28 09:00:00|7063.26|7063.26|7056.24|7056.24|7065.73|7065.73|7051.47|7051.47|0
1598605500000|2020-08-28 09:05:00|7056.06|7056.06|7061.9|7061.9|7067.87|7067.87|7056.06|7056.06|0
1598605800000|2020-08-28 09:10:00|7062.05|7062.05|7065.68|7065.68|7065.68|7065.68|7059.96|7059.96|0
1598606100000|2020-08-28 09:15:00|7066.07|7066.07|7058.85|7058.85|7066.07|7066.07|7056|7056|0
1598606400000|2020-08-28 09:20:00|7059.16|7059.16|7049.27|7049.27|7059.77|7059.77|7047.91|7047.91|0
1598606700000|2020-08-28 09:25:00|7049.12|7049.12|7047.44|7047.44|7049.45|7049.45|7043.99|7043.99|0
1598607000000|2020-08-28 09:30:00|7046.49|7046.49|7047.53|7047.53|7047.53|7047.53|7043.84|7043.84|0
1598607300000|2020-08-28 09:35:00|7047.33|7047.33|7045.88|7045.88|7048.28|7048.28|7036.59|7036.59|0
1598607600000|2020-08-28 09:40:00|7046.83|7046.83|7054.63|7054.63|7054.96|7054.96|7046.53|7046.53|0
1598607900000|2020-08-28 09:45:00|7054.96|7054.96|7053.08|7053.08|7056.45|7056.45|7052.83|7052.83|0
1598608200000|2020-08-28 09:50:00|7053.15|7053.15|7052.87|7052.87|7055.82|7055.82|7052.2|7052.2|0
1598608500000|2020-08-28 09:55:00|7053.63|7053.63|7053.09|7053.09|7054.58|7054.58|7052.29|7052.29|0
1598608800000|2020-08-28 10:00:00|7054.99|7054.99|7044.55|7044.55|7056.03|7056.03|7043.59|7043.59|0
1598609100000|2020-08-28 10:05:00|7044.24|7044.24|7034.82|7034.82|7045.5|7045.5|7032.45|7032.45|0
1598609400000|2020-08-28 10:10:00|7035.12|7035.12|7034.71|7034.71|7037.59|7037.59|7032.24|7032.24|0
1598609700000|2020-08-28 10:15:00|7034.32|7034.32|7021.55|7021.55|7034.48|7034.48|7021.37|7021.37|0
1598610000000|2020-08-28 10:20:00|7021.37|7021.37|7009.95|7009.95|7021.55|7021.55|7009.95|7009.95|0
1598610300000|2020-08-28 10:25:00|7009.85|7009.85|7018.32|7018.32|7018.56|7018.56|7009.85|7009.85|0
1598610600000|2020-08-28 10:30:00|7018.24|7018.24|7021.57|7021.57|7025.28|7025.28|7017|7017|0
1598610900000|2020-08-28 10:35:00|7021.4|7021.4|7026.09|7026.09|7026.48|7026.48|7021|7021|0
1598611200000|2020-08-28 10:40:00|7024.87|7024.87|7024.66|7024.66|7024.87|7024.87|7022.05|7022.05|0
1598611500000|2020-08-28 10:45:00|7024.9|7024.9|7023.57|7023.57|7025.59|7025.59|7020.57|7020.57|0
1598611800000|2020-08-28 10:50:00|7023.87|7023.87|7028.06|7028.06|7028.06|7028.06|7023.25|7023.25|0
1598612100000|2020-08-28 10:55:00|7028.22|7028.22|7024.02|7024.02|7029.9|7029.9|7021.46|7021.46|0
1598612400000|2020-08-28 11:00:00|7023.62|7023.62|7029.84|7029.84|7031.89|7031.89|7020.71|7020.71|0
1598612700000|2020-08-28 11:05:00|7030.79|7030.79|7036.52|7036.52|7036.68|7036.68|7029.76|7029.76|0
1598613000000|2020-08-28 11:10:00|7036.88|7036.88|7038.93|7038.93|7041.13|7041.13|7036.67|7036.67|0
1598613300000|2020-08-28 11:15:00|7039.18|7039.18|7041.06|7041.06|7041.47|7041.47|7037.19|7037.19|0
1598613600000|2020-08-28 11:20:00|7040.57|7040.57|7044.33|7044.33|7045.13|7045.13|7040.57|7040.57|0
1598613900000|2020-08-28 11:25:00|7044.48|7044.48|7040.37|7040.37|7044.48|7044.48|7036.26|7036.26|0
1598614200000|2020-08-28 11:30:00|7040.61|7040.61|7044.64|7044.64|7046.89|7046.89|7040.61|7040.61|0
1598614500000|2020-08-28 11:35:00|7044.72|7044.72|7034.45|7034.45|7044.72|7044.72|7034.13|7034.13|0
1598614800000|2020-08-28 11:40:00|7033.5|7033.5|7032.72|7032.72|7034.3|7034.3|7031.53|7031.53|0
1598615100000|2020-08-28 11:45:00|7032.9|7032.9|7036.92|7036.92|7037.5|7037.5|7032.82|7032.82|0
1598615400000|2020-08-28 11:50:00|7037.1|7037.1|7034.62|7034.62|7038.33|7038.33|7034.62|7034.62|0
1598615700000|2020-08-28 11:55:00|7034.44|7034.44|7031.3|7031.3|7036.41|7036.41|7031.19|7031.19|0
1598616000000|2020-08-28 12:00:00|7031.54|7031.54|7027.02|7027.02|7031.54|7031.54|7026.12|7026.12|0
1598616300000|2020-08-28 12:05:00|7027.17|7027.17|7034.37|7034.37|7035.83|7035.83|7027.17|7027.17|0
1598616600000|2020-08-28 12:10:00|7034.52|7034.52|7022.76|7022.76|7034.52|7034.52|7022.76|7022.76|0
1598616900000|2020-08-28 12:15:00|7022.92|7022.92|7024.84|7024.84|7024.84|7024.84|7021.41|7021.41|0
1598617200000|2020-08-28 12:20:00|7025.57|7025.57|7027.25|7027.25|7028.81|7028.81|7025.57|7025.57|0
1598617500000|2020-08-28 12:25:00|7027.17|7027.17|7025.38|7025.38|7027.67|7027.67|7024.12|7024.12|0
1598617800000|2020-08-28 12:30:00|7024.98|7024.98|7027.82|7027.82|7029.33|7029.33|7022.18|7022.18|0
1598618100000|2020-08-28 12:35:00|7028.43|7028.43|7035.71|7035.71|7035.71|7035.71|7026.79|7026.79|0
1598618400000|2020-08-28 12:40:00|7037.61|7037.61|7037.73|7037.73|7038.8|7038.8|7035.82|7035.82|0
1598618700000|2020-08-28 12:45:00|7037.66|7037.66|7036.3|7036.3|7038.34|7038.34|7033.79|7033.79|0
1598619000000|2020-08-28 12:50:00|7036.48|7036.48|7046.64|7046.64|7048.23|7048.23|7036.48|7036.48|0
1598619300000|2020-08-28 12:55:00|7046.79|7046.79|7046.9|7046.9|7048.81|7048.81|7044.69|7044.69|0
1598619600000|2020-08-28 13:00:00|7047.2|7047.2|7051.83|7051.83|7052.57|7052.57|7046.79|7046.79|0
1598619900000|2020-08-28 13:05:00|7050.88|7050.88|7048.17|7048.17|7050.88|7050.88|7046.71|7046.71|0
1598620200000|2020-08-28 13:10:00|7049.12|7049.12|7049.1|7049.1|7050.25|7050.25|7047.7|7047.7|0
1598620500000|2020-08-28 13:15:00|7049.35|7049.35|7045.57|7045.57|7049.79|7049.79|7045.57|7045.57|0
1598620800000|2020-08-28 13:20:00|7045.65|7045.65|7046.87|7046.87|7048.59|7048.59|7045.01|7045.01|0
1598621100000|2020-08-28 13:25:00|7046.69|7046.69|7045.48|7045.48|7049.17|7049.17|7045.08|7045.08|0
1598621400000|2020-08-28 13:30:00|7045.33|7045.33|7044.36|7044.36|7046.32|7046.32|7037.93|7037.93|0
1598621700000|2020-08-28 13:35:00|7044.53|7044.53|7040.27|7040.27|7046.15|7046.15|7039.79|7039.79|0
1598622000000|2020-08-28 13:40:00|7040.12|7040.12|7035.73|7035.73|7042.3|7042.3|7034.37|7034.37|0
1598622300000|2020-08-28 13:45:00|7035.48|7035.48|7035.3|7035.3|7035.64|7035.64|7031.7|7031.7|0
1598622600000|2020-08-28 13:50:00|7035.37|7035.37|7044.42|7044.42|7044.66|7044.66|7034.39|7034.39|0
1598622900000|2020-08-28 13:55:00|7044.11|7044.11|7046.54|7046.54|7051.44|7051.44|7043.24|7043.24|0
1598623200000|2020-08-28 14:00:00|7046.39|7046.39|7038.76|7038.76|7046.62|7046.62|7037.74|7037.74|0
1598623500000|2020-08-28 14:05:00|7039.31|7039.31|7037.39|7037.39|7044.41|7044.41|7037.36|7037.36|0
1598623800000|2020-08-28 14:10:00|7037.85|7037.85|7029.09|7029.09|7037.94|7037.94|7028.27|7028.27|0
1598624100000|2020-08-28 14:15:00|7028.8|7028.8|7021.33|7021.33|7028.8|7028.8|7016.06|7016.06|0
1598624400000|2020-08-28 14:20:00|7021.26|7021.26|7025.39|7025.39|7026.59|7026.59|7017.44|7017.44|0
1598624700000|2020-08-28 14:25:00|7025.24|7025.24|7027.96|7027.96|7029.71|7029.71|7024.15|7024.15|0
1598625000000|2020-08-28 14:30:00|7027.6|7027.6|7018.97|7018.97|7030.44|7030.44|7018.86|7018.86|0
1598625300000|2020-08-28 14:35:00|7018.81|7018.81|7019.6|7019.6|7019.6|7019.6|7007.46|7007.46|0
1598625600000|2020-08-28 14:40:00|7019.68|7019.68|7021.79|7021.79|7026.25|7026.25|7018.66|7018.66|0
1598625900000|2020-08-28 14:45:00|7021.95|7021.95|7025.9|7025.9|7025.97|7025.97|7019.77|7019.77|0
1598626200000|2020-08-28 14:50:00|7026.38|7026.38|7021.73|7021.73|7026.87|7026.87|7017.8|7017.8|0
1598626500000|2020-08-28 14:55:00|7022.68|7022.68|7024.78|7024.78|7024.78|7024.78|7015.88|7015.88|0
1598626800000|2020-08-28 15:00:00|7023.83|7023.83|7025.63|7025.63|7027.96|7027.96|7023.16|7023.16|0
1598627100000|2020-08-28 15:05:00|7025.78|7025.78|7023.4|7023.4|7030.26|7030.26|7023.4|7023.4|0
1598627400000|2020-08-28 15:10:00|7023.55|7023.55|7025.54|7025.54|7027.11|7027.11|7023.22|7023.22|0
1598627700000|2020-08-28 15:15:00|7025.38|7025.38|7028.08|7028.08|7030.13|7030.13|7023.26|7023.26|0
1598628000000|2020-08-28 15:20:00|7028.18|7028.18|7024.26|7024.26|7031.02|7031.02|7023.28|7023.28|0
1598628300000|2020-08-28 15:25:00|7024.43|7024.43|7008.12|7008.12|7024.43|7024.43|7003.96|7003.96|0
1598944500000|2020-09-01 07:15:00|6932.22|6932.22|6935.1|6935.1|6935.7|6935.7|6924.26|6924.26|0
1598944800000|2020-09-01 07:20:00|6935.17|6935.17|6967.52|6967.52|6974.53|6974.53|6933.07|6933.07|0
1598945100000|2020-09-01 07:25:00|6967.44|6967.44|6973.31|6973.31|6975.15|6975.15|6962.35|6962.35|0
1598945400000|2020-09-01 07:30:00|6972.86|6972.86|6958.25|6958.25|6974.55|6974.55|6950.07|6950.07|0
1598945700000|2020-09-01 07:35:00|6955.4|6955.4|6952.75|6952.75|6966.61|6966.61|6952.75|6952.75|0
1598946000000|2020-09-01 07:40:00|6952.22|6952.22|6947.61|6947.61|6963.18|6963.18|6947.61|6947.61|0
1598946300000|2020-09-01 07:45:00|6947.31|6947.31|6937.59|6937.59|6958.57|6958.57|6936.64|6936.64|0
1598946600000|2020-09-01 07:50:00|6936.64|6936.64|6914.3|6914.3|6936.79|6936.79|6912.68|6912.68|0
1598946900000|2020-09-01 07:55:00|6914.53|6914.53|6904.36|6904.36|6916.3|6916.3|6903.77|6903.77|0
1598947200000|2020-09-01 08:00:00|6904.17|6904.17|6897.95|6897.95|6908.38|6908.38|6894.77|6894.77|0
1598947500000|2020-09-01 08:05:00|6897.87|6897.87|6897.69|6897.69|6899.11|6899.11|6890.87|6890.87|0
1598947800000|2020-09-01 08:10:00|6897.47|6897.47|6878.98|6878.98|6897.74|6897.74|6878.98|6878.98|0
1598948100000|2020-09-01 08:15:00|6879.17|6879.17|6890.47|6890.47|6890.47|6890.47|6874.87|6874.87|0
1598948400000|2020-09-01 08:20:00|6890.39|6890.39|6888.54|6888.54|6893.7|6893.7|6885.59|6885.59|0
1598948700000|2020-09-01 08:25:00|6888.77|6888.77|6897.7|6897.7|6902.92|6902.92|6888.77|6888.77|0
1598949000000|2020-09-01 08:30:00|6897.62|6897.62|6901.45|6901.45|6903.62|6903.62|6883.02|6883.02|0
1598949300000|2020-09-01 08:35:00|6901.89|6901.89|6909.11|6909.11|6912.13|6912.13|6901.89|6901.89|0
1598949600000|2020-09-01 08:40:00|6909.26|6909.26|6893.56|6893.56|6909.34|6909.34|6891.01|6891.01|0
1598949900000|2020-09-01 08:45:00|6893.38|6893.38|6893.89|6893.89|6902.38|6902.38|6892|6892|0
1598950200000|2020-09-01 08:50:00|6893.7|6893.7|6872.87|6872.87|6893.7|6893.7|6872.87|6872.87|0
1598950500000|2020-09-01 08:55:00|6871.91|6871.91|6870.14|6870.14|6875.24|6875.24|6867.45|6867.45|0
1598950800000|2020-09-01 09:00:00|6870.53|6870.53|6863.62|6863.62|6871.52|6871.52|6862.3|6862.3|0
1598951100000|2020-09-01 09:05:00|6863.84|6863.84|6869.4|6869.4|6871.97|6871.97|6860.28|6860.28|0
1598951400000|2020-09-01 09:10:00|6869.64|6869.64|6882.2|6882.2|6882.88|6882.88|6869.64|6869.64|0
1598951700000|2020-09-01 09:15:00|6882.5|6882.5|6893.89|6893.89|6894.6|6894.6|6882.35|6882.35|0
1598952000000|2020-09-01 09:20:00|6894.42|6894.42|6894.58|6894.58|6898.49|6898.49|6893.93|6893.93|0
1598952300000|2020-09-01 09:25:00|6894.18|6894.18|6896.41|6896.41|6898.8|6898.8|6893.38|6893.38|0
1598952600000|2020-09-01 09:30:00|6896.65|6896.65|6887.01|6887.01|6897.28|6897.28|6887.01|6887.01|0
1598952900000|2020-09-01 09:35:00|6886.4|6886.4|6885.89|6885.89|6889.23|6889.23|6884.72|6884.72|0
1598953200000|2020-09-01 09:40:00|6885.43|6885.43|6879.11|6879.11|6885.43|6885.43|6878.86|6878.86|0
1598953500000|2020-09-01 09:45:00|6879.35|6879.35|6881.13|6881.13|6883.35|6883.35|6877.63|6877.63|0
1598953800000|2020-09-01 09:50:00|6880.82|6880.82|6875.16|6875.16|6882.16|6882.16|6875.16|6875.16|0
1598954100000|2020-09-01 09:55:00|6875.41|6875.41|6870.84|6870.84|6876.15|6876.15|6870.69|6870.69|0
1598954400000|2020-09-01 10:00:00|6871.8|6871.8|6872.7|6872.7|6874.53|6874.53|6868.94|6868.94|0
1598954700000|2020-09-01 10:05:00|6872.81|6872.81|6880.05|6880.05|6881.44|6881.44|6869.57|6869.57|0
1598955000000|2020-09-01 10:10:00|6880.62|6880.62|6876.33|6876.33|6883.87|6883.87|6875.14|6875.14|0
1598955300000|2020-09-01 10:15:00|6876.18|6876.18|6884.15|6884.15|6884.15|6884.15|6874.2|6874.2|0
1598955600000|2020-09-01 10:20:00|6884.39|6884.39|6884.79|6884.79|6885.03|6885.03|6877.87|6877.87|0
1598955900000|2020-09-01 10:25:00|6885.74|6885.74|6903.97|6903.97|6905.47|6905.47|6885.74|6885.74|0
1598956200000|2020-09-01 10:30:00|6904.21|6904.21|6901.12|6901.12|6904.65|6904.65|6899.5|6899.5|0
1598956500000|2020-09-01 10:35:00|6901.6|6901.6|6894.68|6894.68|6902.18|6902.18|6894.68|6894.68|0
1598956800000|2020-09-01 10:40:00|6893.95|6893.95|6890.58|6890.58|6896.1|6896.1|6890.58|6890.58|0
1598957100000|2020-09-01 10:45:00|6891.53|6891.53|6882.95|6882.95|6891.53|6891.53|6882.49|6882.49|0
1598957400000|2020-09-01 10:50:00|6883.1|6883.1|6879.72|6879.72|6883.63|6883.63|6877.67|6877.67|0
1598957700000|2020-09-01 10:55:00|6880.67|6880.67|6885.38|6885.38|6887.22|6887.22|6880.37|6880.37|0
1598958000000|2020-09-01 11:00:00|6884.96|6884.96|6883.83|6883.83|6888.33|6888.33|6883.28|6883.28|0
1598958300000|2020-09-01 11:05:00|6882.88|6882.88|6887.54|6887.54|6888.13|6888.13|6882.22|6882.22|0
1598958600000|2020-09-01 11:10:00|6887.23|6887.23|6884.42|6884.42|6892.69|6892.69|6883.71|6883.71|0
1598958900000|2020-09-01 11:15:00|6884.5|6884.5|6877.11|6877.11|6884.5|6884.5|6877|6877|0
1598959200000|2020-09-01 11:20:00|6876.81|6876.81|6872.43|6872.43|6877.35|6877.35|6870.25|6870.25|0
1598959500000|2020-09-01 11:25:00|6871.7|6871.7|6873.26|6873.26|6874.09|6874.09|6869.38|6869.38|0
1598959800000|2020-09-01 11:30:00|6873.37|6873.37|6873.43|6873.43|6877.01|6877.01|6871.03|6871.03|0
1598960100000|2020-09-01 11:35:00|6873.27|6873.27|6871.68|6871.68|6873.47|6873.47|6870.88|6870.88|0
1598960400000|2020-09-01 11:40:00|6871.44|6871.44|6869.88|6869.88|6871.44|6871.44|6867.36|6867.36|0
1598960700000|2020-09-01 11:45:00|6869.73|6869.73|6872.25|6872.25|6873.17|6873.17|6868.32|6868.32|0
1598961000000|2020-09-01 11:50:00|6872.05|6872.05|6864.33|6864.33|6872.36|6872.36|6863.15|6863.15|0
1598961300000|2020-09-01 11:55:00|6864.08|6864.08|6859.9|6859.9|6864.53|6864.53|6859.46|6859.46|0
1598961600000|2020-09-01 12:00:00|6859.82|6859.82|6864.6|6864.6|6866.51|6866.51|6859.29|6859.29|0
1598961900000|2020-09-01 12:05:00|6864.8|6864.8|6868.29|6868.29|6868.29|6868.29|6863.89|6863.89|0
1598962200000|2020-09-01 12:10:00|6868.36|6868.36|6869.73|6869.73|6871.63|6871.63|6866.37|6866.37|0
1598962500000|2020-09-01 12:15:00|6869.58|6869.58|6859.47|6859.47|6870.31|6870.31|6858.45|6858.45|0
1598962800000|2020-09-01 12:20:00|6859.3|6859.3|6858.73|6858.73|6860.16|6860.16|6855.41|6855.41|0
1598963100000|2020-09-01 12:25:00|6858.52|6858.52|6852.07|6852.07|6859.54|6859.54|6849.35|6849.35|0
1598963400000|2020-09-01 12:30:00|6851.83|6851.83|6856.2|6856.2|6857.54|6857.54|6851.37|6851.37|0
1598963700000|2020-09-01 12:35:00|6856.28|6856.28|6857.05|6857.05|6858.03|6858.03|6855.64|6855.64|0
1598964000000|2020-09-01 12:40:00|6857.16|6857.16|6854.9|6854.9|6857.25|6857.25|6851.69|6851.69|0
1598964300000|2020-09-01 12:45:00|6854.83|6854.83|6851.47|6851.47|6855.21|6855.21|6850.22|6850.22|0
1598964600000|2020-09-01 12:50:00|6851.55|6851.55|6840.13|6840.13|6851.82|6851.82|6840.13|6840.13|0
1598964900000|2020-09-01 12:55:00|6839.95|6839.95|6822.16|6822.16|6840.07|6840.07|6820.06|6820.06|0
1598965200000|2020-09-01 13:00:00|6819.73|6819.73|6799.31|6799.31|6819.73|6819.73|6792.37|6792.37|0
1598965500000|2020-09-01 13:05:00|6799.14|6799.14|6792.51|6792.51|6799.14|6799.14|6780.82|6780.82|0
1598965800000|2020-09-01 13:10:00|6792.4|6792.4|6796.79|6796.79|6798.19|6798.19|6781.27|6781.27|0
1598966100000|2020-09-01 13:15:00|6794.65|6794.65|6791.36|6791.36|6795.42|6795.42|6785.61|6785.61|0
1598966400000|2020-09-01 13:20:00|6791.25|6791.25|6796.91|6796.91|6799.22|6799.22|6788.36|6788.36|0
1598966700000|2020-09-01 13:25:00|6795.7|6795.7|6801.66|6801.66|6801.66|6801.66|6793.33|6793.33|0
1598967000000|2020-09-01 13:30:00|6801.58|6801.58|6787.93|6787.93|6804.74|6804.74|6783.83|6783.83|0
1598967300000|2020-09-01 13:35:00|6788.41|6788.41|6787.95|6787.95|6788.49|6788.49|6782.46|6782.46|0
1598967600000|2020-09-01 13:40:00|6788.43|6788.43|6799.92|6799.92|6800.87|6800.87|6787.11|6787.11|0
1598967900000|2020-09-01 13:45:00|6800.41|6800.41|6806.74|6806.74|6806.74|6806.74|6797.49|6797.49|0
1598968200000|2020-09-01 13:50:00|6806.25|6806.25|6811.06|6811.06|6811.06|6811.06|6801.27|6801.27|0
1598968500000|2020-09-01 13:55:00|6811.25|6811.25|6800.92|6800.92|6812.11|6812.11|6799.49|6799.49|0
1598968800000|2020-09-01 14:00:00|6801.84|6801.84|6817.65|6817.65|6826.04|6826.04|6801.84|6801.84|0
1598969100000|2020-09-01 14:05:00|6817.73|6817.73|6819.04|6819.04|6825.5|6825.5|6817.73|6817.73|0
1598969400000|2020-09-01 14:10:00|6818.89|6818.89|6818.95|6818.95|6826.54|6826.54|6813.97|6813.97|0
1598969700000|2020-09-01 14:15:00|6818.8|6818.8|6834.17|6834.17|6834.17|6834.17|6816.51|6816.51|0
1598970000000|2020-09-01 14:20:00|6833.92|6833.92|6853.13|6853.13|6854.36|6854.36|6833.92|6833.92|0
1598970300000|2020-09-01 14:25:00|6854.08|6854.08|6860.05|6860.05|6862.27|6862.27|6854.08|6854.08|0
1598970600000|2020-09-01 14:30:00|6860.25|6860.25|6855.47|6855.47|6860.49|6860.49|6855.03|6855.03|0
1598970900000|2020-09-01 14:35:00|6854.52|6854.52|6848.49|6848.49|6856.48|6856.48|6843.41|6843.41|0
1598971200000|2020-09-01 14:40:00|6848.57|6848.57|6850.66|6850.66|6854.39|6854.39|6848.57|6848.57|0
1598971500000|2020-09-01 14:45:00|6850.49|6850.49|6852.09|6852.09|6858.96|6858.96|6850.49|6850.49|0
1598971800000|2020-09-01 14:50:00|6852.17|6852.17|6843.36|6843.36|6853.49|6853.49|6843.36|6843.36|0
1598972100000|2020-09-01 14:55:00|6843.54|6843.54|6828.79|6828.79|6844.72|6844.72|6828.79|6828.79|0
1598972400000|2020-09-01 15:00:00|6829.74|6829.74|6830|6830|6834.9|6834.9|6827.75|6827.75|0
1598972700000|2020-09-01 15:05:00|6830.08|6830.08|6828.71|6828.71|6834.71|6834.71|6827.96|6827.96|0
1598973000000|2020-09-01 15:10:00|6828.83|6828.83|6835.7|6835.7|6838.26|6838.26|6828.83|6828.83|0
1598973300000|2020-09-01 15:15:00|6834.75|6834.75|6839.78|6839.78|6843.81|6843.81|6833.39|6833.39|0
1598973600000|2020-09-01 15:20:00|6839.67|6839.67|6832.82|6832.82|6840.5|6840.5|6831.33|6831.33|0
1598973900000|2020-09-01 15:25:00|6833.07|6833.07|6832.3|6832.3|6840.12|6840.12|6831.18|6831.18|0
1598944500000|2020-09-01 07:15:00|6932.22|6932.22|6935.1|6935.1|6935.7|6935.7|6924.26|6924.26|0
1598944800000|2020-09-01 07:20:00|6935.17|6935.17|6967.52|6967.52|6974.53|6974.53|6933.07|6933.07|0
1598945100000|2020-09-01 07:25:00|6967.44|6967.44|6973.31|6973.31|6975.15|6975.15|6962.35|6962.35|0
1598945400000|2020-09-01 07:30:00|6972.86|6972.86|6958.25|6958.25|6974.55|6974.55|6950.07|6950.07|0
1598945700000|2020-09-01 07:35:00|6955.4|6955.4|6952.75|6952.75|6966.61|6966.61|6952.75|6952.75|0
1598946000000|2020-09-01 07:40:00|6952.22|6952.22|6947.61|6947.61|6963.18|6963.18|6947.61|6947.61|0
1598946300000|2020-09-01 07:45:00|6947.31|6947.31|6937.59|6937.59|6958.57|6958.57|6936.64|6936.64|0
1598946600000|2020-09-01 07:50:00|6936.64|6936.64|6914.3|6914.3|6936.79|6936.79|6912.68|6912.68|0
1598946900000|2020-09-01 07:55:00|6914.53|6914.53|6904.36|6904.36|6916.3|6916.3|6903.77|6903.77|0
1598947200000|2020-09-01 08:00:00|6904.17|6904.17|6897.95|6897.95|6908.38|6908.38|6894.77|6894.77|0
1598947500000|2020-09-01 08:05:00|6897.87|6897.87|6897.69|6897.69|6899.11|6899.11|6890.87|6890.87|0
1598947800000|2020-09-01 08:10:00|6897.47|6897.47|6878.98|6878.98|6897.74|6897.74|6878.98|6878.98|0
1598948100000|2020-09-01 08:15:00|6879.17|6879.17|6890.47|6890.47|6890.47|6890.47|6874.87|6874.87|0
1598948400000|2020-09-01 08:20:00|6890.39|6890.39|6888.54|6888.54|6893.7|6893.7|6885.59|6885.59|0
1598948700000|2020-09-01 08:25:00|6888.77|6888.77|6897.7|6897.7|6902.92|6902.92|6888.77|6888.77|0
1598949000000|2020-09-01 08:30:00|6897.62|6897.62|6901.45|6901.45|6903.62|6903.62|6883.02|6883.02|0
1598949300000|2020-09-01 08:35:00|6901.89|6901.89|6909.11|6909.11|6912.13|6912.13|6901.89|6901.89|0
1598949600000|2020-09-01 08:40:00|6909.26|6909.26|6893.56|6893.56|6909.34|6909.34|6891.01|6891.01|0
1598949900000|2020-09-01 08:45:00|6893.38|6893.38|6893.89|6893.89|6902.38|6902.38|6892|6892|0
1598950200000|2020-09-01 08:50:00|6893.7|6893.7|6872.87|6872.87|6893.7|6893.7|6872.87|6872.87|0
1598950500000|2020-09-01 08:55:00|6871.91|6871.91|6870.14|6870.14|6875.24|6875.24|6867.45|6867.45|0
1598950800000|2020-09-01 09:00:00|6870.53|6870.53|6863.62|6863.62|6871.52|6871.52|6862.3|6862.3|0
1598951100000|2020-09-01 09:05:00|6863.84|6863.84|6869.4|6869.4|6871.97|6871.97|6860.28|6860.28|0
1598951400000|2020-09-01 09:10:00|6869.64|6869.64|6882.2|6882.2|6882.88|6882.88|6869.64|6869.64|0
1598951700000|2020-09-01 09:15:00|6882.5|6882.5|6893.89|6893.89|6894.6|6894.6|6882.35|6882.35|0
1598952000000|2020-09-01 09:20:00|6894.42|6894.42|6894.58|6894.58|6898.49|6898.49|6893.93|6893.93|0
1598952300000|2020-09-01 09:25:00|6894.18|6894.18|6896.41|6896.41|6898.8|6898.8|6893.38|6893.38|0
1598952600000|2020-09-01 09:30:00|6896.65|6896.65|6887.01|6887.01|6897.28|6897.28|6887.01|6887.01|0
1598952900000|2020-09-01 09:35:00|6886.4|6886.4|6885.89|6885.89|6889.23|6889.23|6884.72|6884.72|0
1598953200000|2020-09-01 09:40:00|6885.43|6885.43|6879.11|6879.11|6885.43|6885.43|6878.86|6878.86|0
1598953500000|2020-09-01 09:45:00|6879.35|6879.35|6881.13|6881.13|6883.35|6883.35|6877.63|6877.63|0
1598953800000|2020-09-01 09:50:00|6880.82|6880.82|6875.16|6875.16|6882.16|6882.16|6875.16|6875.16|0
1598954100000|2020-09-01 09:55:00|6875.41|6875.41|6870.84|6870.84|6876.15|6876.15|6870.69|6870.69|0
1598954400000|2020-09-01 10:00:00|6871.8|6871.8|6872.7|6872.7|6874.53|6874.53|6868.94|6868.94|0
1598954700000|2020-09-01 10:05:00|6872.81|6872.81|6880.05|6880.05|6881.44|6881.44|6869.57|6869.57|0
1598955000000|2020-09-01 10:10:00|6880.62|6880.62|6876.33|6876.33|6883.87|6883.87|6875.14|6875.14|0
1598955300000|2020-09-01 10:15:00|6876.18|6876.18|6884.15|6884.15|6884.15|6884.15|6874.2|6874.2|0
1598955600000|2020-09-01 10:20:00|6884.39|6884.39|6884.79|6884.79|6885.03|6885.03|6877.87|6877.87|0
1598955900000|2020-09-01 10:25:00|6885.74|6885.74|6903.97|6903.97|6905.47|6905.47|6885.74|6885.74|0
1598956200000|2020-09-01 10:30:00|6904.21|6904.21|6901.12|6901.12|6904.65|6904.65|6899.5|6899.5|0
1598956500000|2020-09-01 10:35:00|6901.6|6901.6|6894.68|6894.68|6902.18|6902.18|6894.68|6894.68|0
1598956800000|2020-09-01 10:40:00|6893.95|6893.95|6890.58|6890.58|6896.1|6896.1|6890.58|6890.58|0
1598957100000|2020-09-01 10:45:00|6891.53|6891.53|6882.95|6882.95|6891.53|6891.53|6882.49|6882.49|0
1598957400000|2020-09-01 10:50:00|6883.1|6883.1|6879.72|6879.72|6883.63|6883.63|6877.67|6877.67|0
1598957700000|2020-09-01 10:55:00|6880.67|6880.67|6885.38|6885.38|6887.22|6887.22|6880.37|6880.37|0
1598958000000|2020-09-01 11:00:00|6884.96|6884.96|6883.83|6883.83|6888.33|6888.33|6883.28|6883.28|0
1598958300000|2020-09-01 11:05:00|6882.88|6882.88|6887.54|6887.54|6888.13|6888.13|6882.22|6882.22|0
1598958600000|2020-09-01 11:10:00|6887.23|6887.23|6884.42|6884.42|6892.69|6892.69|6883.71|6883.71|0
1598958900000|2020-09-01 11:15:00|6884.5|6884.5|6877.11|6877.11|6884.5|6884.5|6877|6877|0
1598959200000|2020-09-01 11:20:00|6876.81|6876.81|6872.43|6872.43|6877.35|6877.35|6870.25|6870.25|0
1598959500000|2020-09-01 11:25:00|6871.7|6871.7|6873.26|6873.26|6874.09|6874.09|6869.38|6869.38|0
1598959800000|2020-09-01 11:30:00|6873.37|6873.37|6873.43|6873.43|6877.01|6877.01|6871.03|6871.03|0
1598960100000|2020-09-01 11:35:00|6873.27|6873.27|6871.68|6871.68|6873.47|6873.47|6870.88|6870.88|0
1598960400000|2020-09-01 11:40:00|6871.44|6871.44|6869.88|6869.88|6871.44|6871.44|6867.36|6867.36|0
1598960700000|2020-09-01 11:45:00|6869.73|6869.73|6872.25|6872.25|6873.17|6873.17|6868.32|6868.32|0
1598961000000|2020-09-01 11:50:00|6872.05|6872.05|6864.33|6864.33|6872.36|6872.36|6863.15|6863.15|0
1598961300000|2020-09-01 11:55:00|6864.08|6864.08|6859.9|6859.9|6864.53|6864.53|6859.46|6859.46|0
1598961600000|2020-09-01 12:00:00|6859.82|6859.82|6864.6|6864.6|6866.51|6866.51|6859.29|6859.29|0
1598961900000|2020-09-01 12:05:00|6864.8|6864.8|6868.29|6868.29|6868.29|6868.29|6863.89|6863.89|0
1598962200000|2020-09-01 12:10:00|6868.36|6868.36|6869.73|6869.73|6871.63|6871.63|6866.37|6866.37|0
1598962500000|2020-09-01 12:15:00|6869.58|6869.58|6859.47|6859.47|6870.31|6870.31|6858.45|6858.45|0
1598962800000|2020-09-01 12:20:00|6859.3|6859.3|6858.73|6858.73|6860.16|6860.16|6855.41|6855.41|0
1598963100000|2020-09-01 12:25:00|6858.52|6858.52|6852.07|6852.07|6859.54|6859.54|6849.35|6849.35|0
1598963400000|2020-09-01 12:30:00|6851.83|6851.83|6856.2|6856.2|6857.54|6857.54|6851.37|6851.37|0
1598963700000|2020-09-01 12:35:00|6856.28|6856.28|6857.05|6857.05|6858.03|6858.03|6855.64|6855.64|0
1598964000000|2020-09-01 12:40:00|6857.16|6857.16|6854.9|6854.9|6857.25|6857.25|6851.69|6851.69|0
1598964300000|2020-09-01 12:45:00|6854.83|6854.83|6851.47|6851.47|6855.21|6855.21|6850.22|6850.22|0
1598964600000|2020-09-01 12:50:00|6851.55|6851.55|6840.13|6840.13|6851.82|6851.82|6840.13|6840.13|0
1598964900000|2020-09-01 12:55:00|6839.95|6839.95|6822.16|6822.16|6840.07|6840.07|6820.06|6820.06|0
1598965200000|2020-09-01 13:00:00|6819.73|6819.73|6799.31|6799.31|6819.73|6819.73|6792.37|6792.37|0
1598965500000|2020-09-01 13:05:00|6799.14|6799.14|6792.51|6792.51|6799.14|6799.14|6780.82|6780.82|0
1598965800000|2020-09-01 13:10:00|6792.4|6792.4|6796.79|6796.79|6798.19|6798.19|6781.27|6781.27|0
1598966100000|2020-09-01 13:15:00|6794.65|6794.65|6791.36|6791.36|6795.42|6795.42|6785.61|6785.61|0
1598966400000|2020-09-01 13:20:00|6791.25|6791.25|6796.91|6796.91|6799.22|6799.22|6788.36|6788.36|0
1598966700000|2020-09-01 13:25:00|6795.7|6795.7|6801.66|6801.66|6801.66|6801.66|6793.33|6793.33|0
1598967000000|2020-09-01 13:30:00|6801.58|6801.58|6787.93|6787.93|6804.74|6804.74|6783.83|6783.83|0
1598967300000|2020-09-01 13:35:00|6788.41|6788.41|6787.95|6787.95|6788.49|6788.49|6782.46|6782.46|0
1598967600000|2020-09-01 13:40:00|6788.43|6788.43|6799.92|6799.92|6800.87|6800.87|6787.11|6787.11|0
1598967900000|2020-09-01 13:45:00|6800.41|6800.41|6806.74|6806.74|6806.74|6806.74|6797.49|6797.49|0
1598968200000|2020-09-01 13:50:00|6806.25|6806.25|6811.06|6811.06|6811.06|6811.06|6801.27|6801.27|0
1598968500000|2020-09-01 13:55:00|6811.25|6811.25|6800.92|6800.92|6812.11|6812.11|6799.49|6799.49|0
1598968800000|2020-09-01 14:00:00|6801.84|6801.84|6817.65|6817.65|6826.04|6826.04|6801.84|6801.84|0
1598969100000|2020-09-01 14:05:00|6817.73|6817.73|6819.04|6819.04|6825.5|6825.5|6817.73|6817.73|0
1598969400000|2020-09-01 14:10:00|6818.89|6818.89|6818.95|6818.95|6826.54|6826.54|6813.97|6813.97|0
1598969700000|2020-09-01 14:15:00|6818.8|6818.8|6834.17|6834.17|6834.17|6834.17|6816.51|6816.51|0
1598970000000|2020-09-01 14:20:00|6833.92|6833.92|6853.13|6853.13|6854.36|6854.36|6833.92|6833.92|0
1598970300000|2020-09-01 14:25:00|6854.08|6854.08|6860.05|6860.05|6862.27|6862.27|6854.08|6854.08|0
1598970600000|2020-09-01 14:30:00|6860.25|6860.25|6855.47|6855.47|6860.49|6860.49|6855.03|6855.03|0
1598970900000|2020-09-01 14:35:00|6854.52|6854.52|6848.49|6848.49|6856.48|6856.48|6843.41|6843.41|0
1598971200000|2020-09-01 14:40:00|6848.57|6848.57|6850.66|6850.66|6854.39|6854.39|6848.57|6848.57|0
1598971500000|2020-09-01 14:45:00|6850.49|6850.49|6852.09|6852.09|6858.96|6858.96|6850.49|6850.49|0
1598971800000|2020-09-01 14:50:00|6852.17|6852.17|6843.36|6843.36|6853.49|6853.49|6843.36|6843.36|0
1598972100000|2020-09-01 14:55:00|6843.54|6843.54|6828.79|6828.79|6844.72|6844.72|6828.79|6828.79|0
1598972400000|2020-09-01 15:00:00|6829.74|6829.74|6830|6830|6834.9|6834.9|6827.75|6827.75|0
1598972700000|2020-09-01 15:05:00|6830.08|6830.08|6828.71|6828.71|6834.71|6834.71|6827.96|6827.96|0
1598973000000|2020-09-01 15:10:00|6828.83|6828.83|6835.7|6835.7|6838.26|6838.26|6828.83|6828.83|0
1598973300000|2020-09-01 15:15:00|6834.75|6834.75|6839.78|6839.78|6843.81|6843.81|6833.39|6833.39|0
1598973600000|2020-09-01 15:20:00|6839.67|6839.67|6832.82|6832.82|6840.5|6840.5|6831.33|6831.33|0
1598973900000|2020-09-01 15:25:00|6833.07|6833.07|6832.3|6832.3|6840.12|6840.12|6831.18|6831.18|0
1599030900000|2020-09-02 07:15:00|6966.04|6966.04|6966.94|6966.94|6979.98|6979.98|6965.09|6965.09|0
1599031200000|2020-09-02 07:20:00|6967.65|6967.65|6984.43|6984.43|6988.2|6988.2|6967.6|6967.6|0
1599031500000|2020-09-02 07:25:00|6984.58|6984.58|6988.99|6988.99|6993.33|6993.33|6975.91|6975.91|0
1599031800000|2020-09-02 07:30:00|6991.84|6991.84|6987.2|6987.2|7010.86|7010.86|6985.45|6985.45|0
1599032100000|2020-09-02 07:35:00|6986.97|6986.97|6985.63|6985.63|6992.13|6992.13|6980.96|6980.96|0
1599032400000|2020-09-02 07:40:00|6985.83|6985.83|6991.95|6991.95|6992.72|6992.72|6983.24|6983.24|0
1599032700000|2020-09-02 07:45:00|6992.14|6992.14|6967.66|6967.66|6992.62|6992.62|6965.19|6965.19|0
1599033000000|2020-09-02 07:50:00|6967.51|6967.51|6969.39|6969.39|6982.56|6982.56|6966.95|6966.95|0
1599033300000|2020-09-02 07:55:00|6969.87|6969.87|6966.82|6966.82|6975.99|6975.99|6966.82|6966.82|0
1599033600000|2020-09-02 08:00:00|6966.89|6966.89|6967.79|6967.79|6969.22|6969.22|6965|6965|0
1599033900000|2020-09-02 08:05:00|6967.68|6967.68|6974.61|6974.61|6984.06|6984.06|6964.83|6964.83|0
1599034200000|2020-09-02 08:10:00|6974.85|6974.85|6978.86|6978.86|6981.76|6981.76|6974.85|6974.85|0
1599034500000|2020-09-02 08:15:00|6978.78|6978.78|6987.08|6987.08|6988.3|6988.3|6978.39|6978.39|0
1599034800000|2020-09-02 08:20:00|6987.28|6987.28|7001.45|7001.45|7003.13|7003.13|6987.28|6987.28|0
1599035100000|2020-09-02 08:25:00|7001.67|7001.67|6998.78|6998.78|7004.47|7004.47|6996.05|6996.05|0
1599035400000|2020-09-02 08:30:00|6999.73|6999.73|7006.56|7006.56|7009.12|7009.12|6999.15|6999.15|0
1599035700000|2020-09-02 08:35:00|7006.14|7006.14|7001.29|7001.29|7009.03|7009.03|6998.87|6998.87|0
1599036000000|2020-09-02 08:40:00|7001.12|7001.12|7008.43|7008.43|7009.59|7009.59|7001.04|7001.04|0
1599036300000|2020-09-02 08:45:00|7008.12|7008.12|7009.1|7009.1|7023.23|7023.23|7008.12|7008.12|0
1599036600000|2020-09-02 08:50:00|7010.05|7010.05|7021.58|7021.58|7023.61|7023.61|7009.1|7009.1|0
1599036900000|2020-09-02 08:55:00|7021.23|7021.23|7012.54|7012.54|7021.8|7021.8|7008.27|7008.27|0
1599037200000|2020-09-02 09:00:00|7011.81|7011.81|7007.63|7007.63|7018.8|7018.8|7007.63|7007.63|0
1599037500000|2020-09-02 09:05:00|7007.82|7007.82|7008.22|7008.22|7009.91|7009.91|7004.06|7004.06|0
1599037800000|2020-09-02 09:10:00|7008.61|7008.61|7018.21|7018.21|7019.42|7019.42|7008.61|7008.61|0
1599038100000|2020-09-02 09:15:00|7016.31|7016.31|7015.65|7015.65|7020.06|7020.06|7009.61|7009.61|0
1599038400000|2020-09-02 09:20:00|7015.75|7015.75|7015.44|7015.44|7020.01|7020.01|7013.93|7013.93|0
1599038700000|2020-09-02 09:25:00|7016.57|7016.57|7010.05|7010.05|7018.4|7018.4|7010.05|7010.05|0
1599039000000|2020-09-02 09:30:00|7011|7011|7003.25|7003.25|7012.92|7012.92|7003.07|7003.07|0
1599039300000|2020-09-02 09:35:00|7003.09|7003.09|7000.4|7000.4|7006.72|7006.72|6995.46|6995.46|0
1599039600000|2020-09-02 09:40:00|7000.71|7000.71|6992.89|6992.89|7003.94|7003.94|6992.89|6992.89|0
1599039900000|2020-09-02 09:45:00|6992.69|6992.69|6993.46|6993.46|6993.46|6993.46|6989.66|6989.66|0
1599040200000|2020-09-02 09:50:00|6993.92|6993.92|6996.49|6996.49|6997.88|6997.88|6993.67|6993.67|0
1599040500000|2020-09-02 09:55:00|6996.64|6996.64|7000.86|7000.86|7000.94|7000.94|6995.61|6995.61|0
1599040800000|2020-09-02 10:00:00|7001.01|7001.01|6998.72|6998.72|7004.23|7004.23|6998.72|6998.72|0
1599041100000|2020-09-02 10:05:00|6998.96|6998.96|7001.22|7001.22|7001.22|7001.22|6998.12|6998.12|0
1599041400000|2020-09-02 10:10:00|7001.43|7001.43|6997.29|6997.29|7002.4|7002.4|6996.45|6996.45|0
1599041700000|2020-09-02 10:15:00|6996.98|6996.98|6999.15|6999.15|6999.15|6999.15|6996.23|6996.23|0
1599042000000|2020-09-02 10:20:00|6999.4|6999.4|7002.41|7002.41|7002.43|7002.43|6997.44|6997.44|0
1599042300000|2020-09-02 10:25:00|7002.58|7002.58|6996.17|6996.17|7004.72|7004.72|6996.17|6996.17|0
1599042600000|2020-09-02 10:30:00|6995.86|6995.86|6997.28|6997.28|6998.9|6998.9|6995.23|6995.23|0
1599042900000|2020-09-02 10:35:00|6997.63|6997.63|6996.24|6996.24|6997.63|6997.63|6994.6|6994.6|0
1599043200000|2020-09-02 10:40:00|6995.99|6995.99|7000.32|7000.32|7001.19|7001.19|6995.99|6995.99|0
1599043500000|2020-09-02 10:45:00|7000.24|7000.24|6993.56|6993.56|7001.65|7001.65|6993.47|6993.47|0
1599043800000|2020-09-02 10:50:00|6993.74|6993.74|6991.53|6991.53|6995.77|6995.77|6988.68|6988.68|0
1599044100000|2020-09-02 10:55:00|6991.64|6991.64|6984|6984|6991.64|6991.64|6983.76|6983.76|0
1599044400000|2020-09-02 11:00:00|6983.9|6983.9|6986.77|6986.77|6987.35|6987.35|6980.76|6980.76|0
1599044700000|2020-09-02 11:05:00|6987.01|6987.01|6982.03|6982.03|6988.21|6988.21|6981.93|6981.93|0
1599045000000|2020-09-02 11:10:00|6982.35|6982.35|6979.39|6979.39|6982.35|6982.35|6977.77|6977.77|0
1599045300000|2020-09-02 11:15:00|6978.81|6978.81|6973.14|6973.14|6979.91|6979.91|6972.84|6972.84|0
1599045600000|2020-09-02 11:20:00|6973.45|6973.45|6984.85|6984.85|6984.85|6984.85|6972.52|6972.52|0
1599045900000|2020-09-02 11:25:00|6985.09|6985.09|6985.68|6985.68|6987.59|6987.59|6983.13|6983.13|0
1599046200000|2020-09-02 11:30:00|6985.61|6985.61|6993.04|6993.04|6993.59|6993.59|6985.53|6985.53|0
1599046500000|2020-09-02 11:35:00|6994.16|6994.16|6997.23|6997.23|6998.18|6998.18|6994.16|6994.16|0
1599046800000|2020-09-02 11:40:00|6998.18|6998.18|6999.34|6999.34|7001.07|7001.07|6997.94|6997.94|0
1599047100000|2020-09-02 11:45:00|6999.53|6999.53|6993.19|6993.19|6999.53|6999.53|6992.62|6992.62|0
1599047400000|2020-09-02 11:50:00|6993.37|6993.37|6989.56|6989.56|6993.37|6993.37|6987.25|6987.25|0
1599047700000|2020-09-02 11:55:00|6989.81|6989.81|6987.47|6987.47|6990.14|6990.14|6986.56|6986.56|0
1599048000000|2020-09-02 12:00:00|6987.55|6987.55|6989.64|6989.64|6992.7|6992.7|6987.55|6987.55|0
1599048300000|2020-09-02 12:05:00|6989.53|6989.53|6989.2|6989.2|6989.77|6989.77|6986.82|6986.82|0
1599048600000|2020-09-02 12:10:00|6988.22|6988.22|6985.81|6985.81|6988.4|6988.4|6985.65|6985.65|0
1599048900000|2020-09-02 12:15:00|6984.28|6984.28|6985.46|6985.46|6987.66|6987.66|6983.21|6983.21|0
1599049200000|2020-09-02 12:20:00|6985.29|6985.29|6985|6985|6988.49|6988.49|6984.6|6984.6|0
1599049500000|2020-09-02 12:25:00|6984.82|6984.82|6971.93|6971.93|6984.82|6984.82|6971.11|6971.11|0
1599049800000|2020-09-02 12:30:00|6972.17|6972.17|6973.45|6973.45|6974.71|6974.71|6969.01|6969.01|0
1599050100000|2020-09-02 12:35:00|6973.52|6973.52|6975.08|6975.08|6977.33|6977.33|6973.52|6973.52|0
1599050400000|2020-09-02 12:40:00|6975.24|6975.24|6968.81|6968.81|6976.2|6976.2|6967.84|6967.84|0
1599050700000|2020-09-02 12:45:00|6968.7|6968.7|6959.73|6959.73|6968.89|6968.89|6959.49|6959.49|0
1599051000000|2020-09-02 12:50:00|6960.09|6960.09|6953.42|6953.42|6960.16|6960.16|6952.99|6952.99|0
1599051300000|2020-09-02 12:55:00|6953.18|6953.18|6955.61|6955.61|6958.91|6958.91|6949.88|6949.88|0
1599051600000|2020-09-02 13:00:00|6955.93|6955.93|6949.11|6949.11|6955.93|6955.93|6947.32|6947.32|0
1599051900000|2020-09-02 13:05:00|6949.29|6949.29|6958.29|6958.29|6958.29|6958.29|6948.1|6948.1|0
1599052200000|2020-09-02 13:10:00|6958.21|6958.21|6958|6958|6958.53|6958.53|6954.94|6954.94|0
1599052500000|2020-09-02 13:15:00|6957.85|6957.85|6958.72|6958.72|6961.1|6961.1|6956.65|6956.65|0
1599052800000|2020-09-02 13:20:00|6958.56|6958.56|6960.05|6960.05|6960.93|6960.93|6954.7|6954.7|0
1599053100000|2020-09-02 13:25:00|6959.87|6959.87|6954.55|6954.55|6959.87|6959.87|6951.59|6951.59|0
1599053400000|2020-09-02 13:30:00|6954.73|6954.73|6970.74|6970.74|6970.74|6970.74|6951.3|6951.3|0
1599053700000|2020-09-02 13:35:00|6970.59|6970.59|6962.71|6962.71|6972.49|6972.49|6962.71|6962.71|0
1599054000000|2020-09-02 13:40:00|6962.64|6962.64|6973.94|6973.94|6974.38|6974.38|6959.96|6959.96|0
1599054300000|2020-09-02 13:45:00|6974.12|6974.12|6982.04|6982.04|6985.08|6985.08|6973.57|6973.57|0
1599054600000|2020-09-02 13:50:00|6981.73|6981.73|6976.52|6976.52|6983.93|6983.93|6975.23|6975.23|0
1599054900000|2020-09-02 13:55:00|6976.69|6976.69|6979.28|6979.28|6982.31|6982.31|6972.3|6972.3|0
1599055200000|2020-09-02 14:00:00|6980.24|6980.24|6979.61|6979.61|6987.7|6987.7|6977.17|6977.17|0
1599055500000|2020-09-02 14:05:00|6979.78|6979.78|6969.65|6969.65|6980.98|6980.98|6964.83|6964.83|0
1599055800000|2020-09-02 14:10:00|6969.89|6969.89|6980.62|6980.62|6980.62|6980.62|6969.23|6969.23|0
1599056100000|2020-09-02 14:15:00|6981.1|6981.1|6986.99|6986.99|6990.57|6990.57|6980.7|6980.7|0
1599056400000|2020-09-02 14:20:00|6985.09|6985.09|6987.86|6987.86|6990.79|6990.79|6981.43|6981.43|0
1599056700000|2020-09-02 14:25:00|6986.91|6986.91|6994.37|6994.37|6994.37|6994.37|6981.34|6981.34|0
1599057000000|2020-09-02 14:30:00|6994.85|6994.85|7003.35|7003.35|7003.35|7003.35|6994.78|6994.78|0
1599057300000|2020-09-02 14:35:00|7003.16|7003.16|6998.2|6998.2|7003.31|7003.31|6997.02|6997.02|0
1599057600000|2020-09-02 14:40:00|6998.35|6998.35|6997.32|6997.32|7001.49|7001.49|6992.57|6992.57|0
1599057900000|2020-09-02 14:45:00|6997.14|6997.14|7003.59|7003.59|7004.14|7004.14|6992.66|6992.66|0
1599058200000|2020-09-02 14:50:00|7004.54|7004.54|7006|7006|7007.12|7007.12|7003.42|7003.42|0
1599058500000|2020-09-02 14:55:00|7006.46|7006.46|6997.44|6997.44|7007.91|7007.91|6996.22|6996.22|0
1599058800000|2020-09-02 15:00:00|6997.29|6997.29|7005.42|7005.42|7009.04|7009.04|6997.29|6997.29|0
1599059100000|2020-09-02 15:05:00|7004.93|7004.93|7003.54|7003.54|7006.63|7006.63|6999.28|6999.28|0
1599059400000|2020-09-02 15:10:00|7003.39|7003.39|7002.8|7002.8|7006.96|7006.96|7002.11|7002.11|0
1599059700000|2020-09-02 15:15:00|7001.85|7001.85|7000.88|7000.88|7005.77|7005.77|6997.26|6997.26|0
1599060000000|2020-09-02 15:20:00|7001.83|7001.83|6997.04|6997.04|7002.07|7002.07|6994.88|6994.88|0
1599060300000|2020-09-02 15:25:00|6996.89|6996.89|7001.4|7001.4|7003|7003|6994.29|6994.29|0
1599117300000|2020-09-03 07:15:00|7061.99|7061.99|7054.88|7054.88|7064.86|7064.86|7054.88|7054.88|0
1599117600000|2020-09-03 07:20:00|7054.73|7054.73|7087.09|7087.09|7087.09|7087.09|7050.73|7050.73|0
1599117900000|2020-09-03 07:25:00|7087.55|7087.55|7079.35|7079.35|7090.83|7090.83|7079.17|7079.17|0
1599118200000|2020-09-03 07:30:00|7081.25|7081.25|7073.23|7073.23|7088.68|7088.68|7073.23|7073.23|0
1599118500000|2020-09-03 07:35:00|7073.47|7073.47|7085.75|7085.75|7087.16|7087.16|7072.25|7072.25|0
1599118800000|2020-09-03 07:40:00|7085.6|7085.6|7086.3|7086.3|7091.39|7091.39|7085.13|7085.13|0
1599119100000|2020-09-03 07:45:00|7086.22|7086.22|7079.23|7079.23|7086.54|7086.54|7078.11|7078.11|0
1599119400000|2020-09-03 07:50:00|7079.31|7079.31|7080.84|7080.84|7086.52|7086.52|7079.31|7079.31|0
1599119700000|2020-09-03 07:55:00|7079.89|7079.89|7072.15|7072.15|7082.01|7082.01|7072.11|7072.11|0
1599120000000|2020-09-03 08:00:00|7071.38|7071.38|7069.97|7069.97|7072.79|7072.79|7065.03|7065.03|0
1599120300000|2020-09-03 08:05:00|7069.74|7069.74|7065.77|7065.77|7075.15|7075.15|7065.77|7065.77|0
1599120600000|2020-09-03 08:10:00|7066.72|7066.72|7074.31|7074.31|7074.71|7074.71|7065.5|7065.5|0
1599120900000|2020-09-03 08:15:00|7074.51|7074.51|7078.99|7078.99|7078.99|7078.99|7070.46|7070.46|0
1599121200000|2020-09-03 08:20:00|7079.24|7079.24|7088.17|7088.17|7088.59|7088.59|7079.07|7079.07|0
1599121500000|2020-09-03 08:25:00|7087.98|7087.98|7088.3|7088.3|7092.38|7092.38|7084.19|7084.19|0
1599121800000|2020-09-03 08:30:00|7088.45|7088.45|7088.51|7088.51|7092.31|7092.31|7087.88|7087.88|0
1599122100000|2020-09-03 08:35:00|7087.56|7087.56|7076.44|7076.44|7087.56|7087.56|7075.9|7075.9|0
1599122400000|2020-09-03 08:40:00|7076.52|7076.52|7074.41|7074.41|7081.09|7081.09|7074.41|7074.41|0
1599122700000|2020-09-03 08:45:00|7074.65|7074.65|7073.68|7073.68|7077.84|7077.84|7072.99|7072.99|0
1599123000000|2020-09-03 08:50:00|7073.84|7073.84|7081.39|7081.39|7081.41|7081.41|7073.84|7073.84|0
1599123300000|2020-09-03 08:55:00|7081.54|7081.54|7078.11|7078.11|7084.02|7084.02|7076.34|7076.34|0
1599123600000|2020-09-03 09:00:00|7078.46|7078.46|7065.8|7065.8|7078.46|7078.46|7065.69|7065.69|0
1599123900000|2020-09-03 09:05:00|7065.65|7065.65|7065.29|7065.29|7074.26|7074.26|7064.96|7064.96|0
1599124200000|2020-09-03 09:10:00|7065.05|7065.05|7070.61|7070.61|7071.47|7071.47|7064.81|7064.81|0
1599124500000|2020-09-03 09:15:00|7070.81|7070.81|7077.4|7077.4|7081.56|7081.56|7070.81|7070.81|0
1599124800000|2020-09-03 09:20:00|7077.55|7077.55|7074.48|7074.48|7078.74|7078.74|7072.5|7072.5|0
1599125100000|2020-09-03 09:25:00|7074.63|7074.63|7076.21|7076.21|7079.17|7079.17|7074.63|7074.63|0
1599125400000|2020-09-03 09:30:00|7076.32|7076.32|7083.88|7083.88|7083.88|7083.88|7075.33|7075.33|0
1599125700000|2020-09-03 09:35:00|7084.04|7084.04|7089.68|7089.68|7089.92|7089.92|7080.85|7080.85|0
1599126000000|2020-09-03 09:40:00|7089.5|7089.5|7087.36|7087.36|7090.11|7090.11|7086.84|7086.84|0
1599126300000|2020-09-03 09:45:00|7087.44|7087.44|7093.19|7093.19|7093.19|7093.19|7085.36|7085.36|0
1599126600000|2020-09-03 09:50:00|7093.27|7093.27|7104.09|7104.09|7104.32|7104.32|7093.27|7093.27|0
1599126900000|2020-09-03 09:55:00|7104.17|7104.17|7094.61|7094.61|7104.4|7104.4|7094.61|7094.61|0
1599127200000|2020-09-03 10:00:00|7094.5|7094.5|7097.46|7097.46|7098.26|7098.26|7091.98|7091.98|0
1599127500000|2020-09-03 10:05:00|7097|7097|7108.08|7108.08|7109.57|7109.57|7096.47|7096.47|0
1599127800000|2020-09-03 10:10:00|7107.97|7107.97|7109.67|7109.67|7111.14|7111.14|7105.95|7105.95|0
1599128100000|2020-09-03 10:15:00|7109.86|7109.86|7114.72|7114.72|7114.72|7114.72|7108.4|7108.4|0
1599128400000|2020-09-03 10:20:00|7114.64|7114.64|7111.36|7111.36|7114.64|7114.64|7110.01|7110.01|0
1599128700000|2020-09-03 10:25:00|7111.28|7111.28|7121.12|7121.12|7121.36|7121.36|7111.28|7111.28|0
1599129000000|2020-09-03 10:30:00|7121.43|7121.43|7125.75|7125.75|7126.72|7126.72|7120.48|7120.48|0
1599129300000|2020-09-03 10:35:00|7125.99|7125.99|7129.4|7129.4|7131.73|7131.73|7125.99|7125.99|0
1599129600000|2020-09-03 10:40:00|7129.71|7129.71|7121.37|7121.37|7130.18|7130.18|7121.37|7121.37|0
1599129900000|2020-09-03 10:45:00|7121|7121|7117.09|7117.09|7122.03|7122.03|7117.09|7117.09|0
1599130200000|2020-09-03 10:50:00|7116.98|7116.98|7122.08|7122.08|7122.08|7122.08|7114.49|7114.49|0
1599130500000|2020-09-03 10:55:00|7121.68|7121.68|7118.19|7118.19|7121.68|7121.68|7115.09|7115.09|0
1599130800000|2020-09-03 11:00:00|7118.4|7118.4|7129.48|7129.48|7130.43|7130.43|7118.2|7118.2|0
1599131100000|2020-09-03 11:05:00|7128.53|7128.53|7129.35|7129.35|7132.09|7132.09|7128.53|7128.53|0
1599131400000|2020-09-03 11:10:00|7129.74|7129.74|7127.74|7127.74|7129.74|7129.74|7125.38|7125.38|0
1599131700000|2020-09-03 11:15:00|7127.89|7127.89|7120.3|7120.3|7128.05|7128.05|7120.3|7120.3|0
1599132000000|2020-09-03 11:20:00|7120.54|7120.54|7114.17|7114.17|7121.38|7121.38|7114.17|7114.17|0
1599132300000|2020-09-03 11:25:00|7116.29|7116.29|7109.13|7109.13|7116.29|7116.29|7108.09|7108.09|0
1599132600000|2020-09-03 11:30:00|7109.21|7109.21|7106.33|7106.33|7109.21|7109.21|7105.71|7105.71|0
1599132900000|2020-09-03 11:35:00|7106.1|7106.1|7103.56|7103.56|7108.1|7108.1|7103.18|7103.18|0
1599133200000|2020-09-03 11:40:00|7103.33|7103.33|7104.02|7104.02|7104.25|7104.25|7100.53|7100.53|0
1599133500000|2020-09-03 11:45:00|7103.63|7103.63|7106.26|7106.26|7109.45|7109.45|7102.57|7102.57|0
1599133800000|2020-09-03 11:50:00|7106.11|7106.11|7099.71|7099.71|7106.11|7106.11|7098.23|7098.23|0
1599134100000|2020-09-03 11:55:00|7099.4|7099.4|7095.69|7095.69|7099.71|7099.71|7092.87|7092.87|0
1599134400000|2020-09-03 12:00:00|7095.46|7095.46|7099.99|7099.99|7100.94|7100.94|7095.06|7095.06|0
1599134700000|2020-09-03 12:05:00|7099.83|7099.83|7094.94|7094.94|7100.94|7100.94|7094.94|7094.94|0
1599135000000|2020-09-03 12:10:00|7095.13|7095.13|7097.15|7097.15|7097.68|7097.68|7094.63|7094.63|0
1599135300000|2020-09-03 12:15:00|7096.85|7096.85|7099.07|7099.07|7099.65|7099.65|7095.81|7095.81|0
1599135600000|2020-09-03 12:20:00|7099.23|7099.23|7100.57|7100.57|7102.16|7102.16|7097.7|7097.7|0
1599135900000|2020-09-03 12:25:00|7100.49|7100.49|7105.31|7105.31|7105.38|7105.38|7100.49|7100.49|0
1599136200000|2020-09-03 12:30:00|7105.23|7105.23|7113.54|7113.54|7113.61|7113.61|7104.97|7104.97|0
1599136500000|2020-09-03 12:35:00|7113.76|7113.76|7118.12|7118.12|7118.12|7118.12|7113.16|7113.16|0
1599136800000|2020-09-03 12:40:00|7118.27|7118.27|7113.15|7113.15|7118.27|7118.27|7112.09|7112.09|0
1599137100000|2020-09-03 12:45:00|7113.07|7113.07|7102.44|7102.44|7114.64|7114.64|7102.44|7102.44|0
1599137400000|2020-09-03 12:50:00|7102.75|7102.75|7105.23|7105.23|7105.27|7105.27|7102.55|7102.55|0
1599137700000|2020-09-03 12:55:00|7106.18|7106.18|7102.51|7102.51|7106.96|7106.96|7101.92|7101.92|0
1599138000000|2020-09-03 13:00:00|7103.46|7103.46|7109.25|7109.25|7109.77|7109.77|7101.68|7101.68|0
1599138300000|2020-09-03 13:05:00|7109.4|7109.4|7107.03|7107.03|7110.08|7110.08|7105.6|7105.6|0
1599138600000|2020-09-03 13:10:00|7106.96|7106.96|7105.81|7105.81|7107.3|7107.3|7104.97|7104.97|0
1599138900000|2020-09-03 13:15:00|7106.14|7106.14|7111.26|7111.26|7111.59|7111.59|7105.49|7105.49|0
1599139200000|2020-09-03 13:20:00|7111.57|7111.57|7111.1|7111.1|7114.03|7114.03|7110.16|7110.16|0
1599139500000|2020-09-03 13:25:00|7110.86|7110.86|7106.01|7106.01|7114.86|7114.86|7105.29|7105.29|0
1599139800000|2020-09-03 13:30:00|7106.16|7106.16|7101.9|7101.9|7110.02|7110.02|7101.9|7101.9|0
1599140100000|2020-09-03 13:35:00|7101.72|7101.72|7100.69|7100.69|7103.26|7103.26|7097.12|7097.12|0
1599140400000|2020-09-03 13:40:00|7100.61|7100.61|7091.06|7091.06|7101.04|7101.04|7088.97|7088.97|0
1599140700000|2020-09-03 13:45:00|7092.01|7092.01|7097.88|7097.88|7102.67|7102.67|7090.94|7090.94|0
1599141000000|2020-09-03 13:50:00|7097.56|7097.56|7076|7076|7097.8|7097.8|7074.04|7074.04|0
1599141300000|2020-09-03 13:55:00|7076.08|7076.08|7082.63|7082.63|7091.35|7091.35|7075.85|7075.85|0
1599141600000|2020-09-03 14:00:00|7082.32|7082.32|7082.46|7082.46|7086.55|7086.55|7079.63|7079.63|0
1599141900000|2020-09-03 14:05:00|7082.66|7082.66|7070.45|7070.45|7082.66|7082.66|7067.17|7067.17|0
1599142200000|2020-09-03 14:10:00|7069.5|7069.5|7076.32|7076.32|7076.43|7076.43|7069.14|7069.14|0
1599142500000|2020-09-03 14:15:00|7076.49|7076.49|7065.38|7065.38|7076.49|7076.49|7065.08|7065.08|0
1599142800000|2020-09-03 14:20:00|7066.33|7066.33|7036.25|7036.25|7066.33|7066.33|7035.68|7035.68|0
1599143100000|2020-09-03 14:25:00|7036.55|7036.55|7045.24|7045.24|7048.34|7048.34|7036.55|7036.55|0
1599143400000|2020-09-03 14:30:00|7046.19|7046.19|7031.3|7031.3|7046.43|7046.43|7031.15|7031.15|0
1599143700000|2020-09-03 14:35:00|7031.2|7031.2|7015.48|7015.48|7031.42|7031.42|7013.09|7013.09|0
1599144000000|2020-09-03 14:40:00|7015.94|7015.94|7010.03|7010.03|7019.03|7019.03|7010.03|7010.03|0
1599144300000|2020-09-03 14:45:00|7009.79|7009.79|7002.44|7002.44|7012.34|7012.34|7001.26|7001.26|0
1599144600000|2020-09-03 14:50:00|7002.86|7002.86|7011.32|7011.32|7014.87|7014.87|7002.86|7002.86|0
1599144900000|2020-09-03 14:55:00|7011.48|7011.48|7010.11|7010.11|7012.05|7012.05|7002.57|7002.57|0
1599145200000|2020-09-03 15:00:00|7010.27|7010.27|6997.1|6997.1|7010.93|7010.93|6996.96|6996.96|0
1599145500000|2020-09-03 15:05:00|6997.18|6997.18|6985.87|6985.87|6998.93|6998.93|6984.34|6984.34|0
1599145800000|2020-09-03 15:10:00|6987.06|6987.06|6980.19|6980.19|6987.98|6987.98|6979.73|6979.73|0
1599146100000|2020-09-03 15:15:00|6979.94|6979.94|6941.97|6941.97|6981.39|6981.39|6940.31|6940.31|0
1599146400000|2020-09-03 15:20:00|6942.36|6942.36|6950.52|6950.52|6957.48|6957.48|6937.6|6937.6|0
1599146700000|2020-09-03 15:25:00|6950.45|6950.45|6944.21|6944.21|6950.45|6950.45|6942.19|6942.19|0
1599203700000|2020-09-04 07:15:00|6907.98|6907.98|6901.68|6901.68|6914.15|6914.15|6896.08|6896.08|0
1599204000000|2020-09-04 07:20:00|6900.73|6900.73|6924.43|6924.43|6925.38|6925.38|6900.42|6900.42|0
1599204300000|2020-09-04 07:25:00|6924|6924|6929.57|6929.57|6930.89|6930.89|6920.52|6920.52|0
1599204600000|2020-09-04 07:30:00|6930.18|6930.18|6939.48|6939.48|6939.48|6939.48|6922.5|6922.5|0
1599204900000|2020-09-04 07:35:00|6938.77|6938.77|6935.24|6935.24|6938.77|6938.77|6929.57|6929.57|0
1599205200000|2020-09-04 07:40:00|6934.71|6934.71|6949.25|6949.25|6954.14|6954.14|6934.71|6934.71|0
1599205500000|2020-09-04 07:45:00|6949.33|6949.33|6957.31|6957.31|6959.3|6959.3|6949.33|6949.33|0
1599205800000|2020-09-04 07:50:00|6957.66|6957.66|6971.1|6971.1|6971.41|6971.41|6955.41|6955.41|0
1599206100000|2020-09-04 07:55:00|6971.29|6971.29|6971.05|6971.05|6972.27|6972.27|6965.98|6965.98|0
1599206400000|2020-09-04 08:00:00|6970.29|6970.29|6961.13|6961.13|6970.29|6970.29|6959.36|6959.36|0
1599206700000|2020-09-04 08:05:00|6961.37|6961.37|6965.43|6965.43|6965.43|6965.43|6958.29|6958.29|0
1599207000000|2020-09-04 08:10:00|6965.91|6965.91|6964.25|6964.25|6966.07|6966.07|6957.13|6957.13|0
1599207300000|2020-09-04 08:15:00|6964.18|6964.18|6964.27|6964.27|6970.25|6970.25|6963.23|6963.23|0
1599207600000|2020-09-04 08:20:00|6964.19|6964.19|6958.98|6958.98|6966.12|6966.12|6956.31|6956.31|0
1599207900000|2020-09-04 08:25:00|6958.5|6958.5|6957.66|6957.66|6958.61|6958.61|6955.55|6955.55|0
1599208200000|2020-09-04 08:30:00|6958.19|6958.19|6965.13|6965.13|6965.15|6965.15|6957.42|6957.42|0
1599208500000|2020-09-04 08:35:00|6966.05|6966.05|6978.4|6978.4|6978.56|6978.56|6966.05|6966.05|0
1599208800000|2020-09-04 08:40:00|6980.38|6980.38|6972.26|6972.26|6981.33|6981.33|6970.12|6970.12|0
1599209100000|2020-09-04 08:45:00|6972.11|6972.11|6968.78|6968.78|6972.58|6972.58|6964.97|6964.97|0
1599209400000|2020-09-04 08:50:00|6968.47|6968.47|6970.19|6970.19|6979.4|6979.4|6967.94|6967.94|0
1599209700000|2020-09-04 08:55:00|6970.5|6970.5|6959.65|6959.65|6972.39|6972.39|6959.65|6959.65|0
1599210000000|2020-09-04 09:00:00|6960|6960|6957.59|6957.59|6960.95|6960.95|6957.59|6957.59|0
1599210300000|2020-09-04 09:05:00|6957.78|6957.78|6961.23|6961.23|6962.85|6962.85|6957.14|6957.14|0
1599210600000|2020-09-04 09:10:00|6961.31|6961.31|6962.2|6962.2|6962.2|6962.2|6956.22|6956.22|0
1599210900000|2020-09-04 09:15:00|6962.51|6962.51|6966.01|6966.01|6966.47|6966.47|6962.51|6962.51|0
1599211200000|2020-09-04 09:20:00|6965.94|6965.94|6969.16|6969.16|6971.42|6971.42|6964.44|6964.44|0
1599211500000|2020-09-04 09:25:00|6970.11|6970.11|6967.82|6967.82|6975.1|6975.1|6967.82|6967.82|0
1599211800000|2020-09-04 09:30:00|6967.58|6967.58|6963.28|6963.28|6967.58|6967.58|6959.52|6959.52|0
1599212100000|2020-09-04 09:35:00|6963.17|6963.17|6967.83|6967.83|6968.78|6968.78|6963.17|6963.17|0
1599212400000|2020-09-04 09:40:00|6967.9|6967.9|6970.05|6970.05|6971.03|6971.03|6967.9|6967.9|0
1599212700000|2020-09-04 09:45:00|6971.95|6971.95|6978.63|6978.63|6978.99|6978.99|6971|6971|0
1599213000000|2020-09-04 09:50:00|6978.86|6978.86|6981.73|6981.73|6981.73|6981.73|6978.65|6978.65|0
1599213300000|2020-09-04 09:55:00|6981.48|6981.48|6982.42|6982.42|6984.39|6984.39|6978.93|6978.93|0
1599213600000|2020-09-04 10:00:00|6982.27|6982.27|6989.29|6989.29|6991.94|6991.94|6982.27|6982.27|0
1599213900000|2020-09-04 10:05:00|6989.54|6989.54|6980.47|6980.47|6989.96|6989.96|6980.47|6980.47|0
1599214200000|2020-09-04 10:10:00|6980.29|6980.29|6969.52|6969.52|6980.82|6980.82|6969.52|6969.52|0
1599214500000|2020-09-04 10:15:00|6969.18|6969.18|6970.57|6970.57|6970.57|6970.57|6965.85|6965.85|0
1599214800000|2020-09-04 10:20:00|6970.73|6970.73|6960.23|6960.23|6970.73|6970.73|6960.23|6960.23|0
1599215100000|2020-09-04 10:25:00|6960.38|6960.38|6967.74|6967.74|6969.53|6969.53|6960.38|6960.38|0
1599215400000|2020-09-04 10:30:00|6967.66|6967.66|6968.47|6968.47|6969.15|6969.15|6965.87|6965.87|0
1599215700000|2020-09-04 10:35:00|6969.42|6969.42|6967.39|6967.39|6973.29|6973.29|6966.29|6966.29|0
1599216000000|2020-09-04 10:40:00|6967.47|6967.47|6971.74|6971.74|6972.46|6972.46|6967.47|6967.47|0
1599216300000|2020-09-04 10:45:00|6970.79|6970.79|6970.55|6970.55|6971.19|6971.19|6969.88|6969.88|0
1599216600000|2020-09-04 10:50:00|6970.44|6970.44|6971.79|6971.79|6972.8|6972.8|6970.2|6970.2|0
1599216900000|2020-09-04 10:55:00|6971.58|6971.58|6965.97|6965.97|6971.76|6971.76|6964.93|6964.93|0
1599217200000|2020-09-04 11:00:00|6965.36|6965.36|6963.9|6963.9|6966.13|6966.13|6961.21|6961.21|0
1599217500000|2020-09-04 11:05:00|6964.85|6964.85|6965.55|6965.55|6968.45|6968.45|6964.58|6964.58|0
1599217800000|2020-09-04 11:10:00|6965.16|6965.16|6957.54|6957.54|6965.16|6965.16|6953.36|6953.36|0
1599218100000|2020-09-04 11:15:00|6956.59|6956.59|6951.23|6951.23|6956.59|6956.59|6951.2|6951.2|0
1599218400000|2020-09-04 11:20:00|6951.39|6951.39|6951.37|6951.37|6953.98|6953.98|6948.55|6948.55|0
1599218700000|2020-09-04 11:25:00|6952.34|6952.34|6950.12|6950.12|6953.82|6953.82|6947.75|6947.75|0
1599219000000|2020-09-04 11:30:00|6948.22|6948.22|6940.52|6940.52|6950.43|6950.43|6940.52|6940.52|0
1599219300000|2020-09-04 11:35:00|6940.77|6940.77|6943.53|6943.53|6944.7|6944.7|6940.77|6940.77|0
1599219600000|2020-09-04 11:40:00|6943.38|6943.38|6943.62|6943.62|6944.18|6944.18|6942.37|6942.37|0
1599219900000|2020-09-04 11:45:00|6944.01|6944.01|6941.72|6941.72|6944.01|6944.01|6939.75|6939.75|0
1599220200000|2020-09-04 11:50:00|6941.9|6941.9|6934.62|6934.62|6941.97|6941.97|6933.6|6933.6|0
1599220500000|2020-09-04 11:55:00|6933.67|6933.67|6933.84|6933.84|6936.82|6936.82|6932.59|6932.59|0
1599220800000|2020-09-04 12:00:00|6934.79|6934.79|6944.82|6944.82|6944.82|6944.82|6934.79|6934.79|0
1599221100000|2020-09-04 12:05:00|6946.72|6946.72|6951.33|6951.33|6958.89|6958.89|6946.57|6946.57|0
1599221400000|2020-09-04 12:10:00|6952.06|6952.06|6952.48|6952.48|6954.55|6954.55|6949.19|6949.19|0
1599221700000|2020-09-04 12:15:00|6951.92|6951.92|6958.3|6958.3|6958.59|6958.59|6951.92|6951.92|0
1599222000000|2020-09-04 12:20:00|6958.53|6958.53|6957.09|6957.09|6959.06|6959.06|6949.22|6949.22|0
1599222300000|2020-09-04 12:25:00|6956.94|6956.94|6955.94|6955.94|6956.94|6956.94|6950.65|6950.65|0
1599222600000|2020-09-04 12:30:00|6956.09|6956.09|6968.84|6968.84|6972.89|6972.89|6953.48|6953.48|0
1599222900000|2020-09-04 12:35:00|6968.67|6968.67|6964.87|6964.87|6968.67|6968.67|6962.27|6962.27|0
1599223200000|2020-09-04 12:40:00|6965.02|6965.02|6977.52|6977.52|6977.52|6977.52|6965|6965|0
1599223500000|2020-09-04 12:45:00|6977.62|6977.62|6983.02|6983.02|6986.24|6986.24|6977.52|6977.52|0
1599223800000|2020-09-04 12:50:00|6983.41|6983.41|6986.42|6986.42|6986.42|6986.42|6980.64|6980.64|0
1599224100000|2020-09-04 12:55:00|6986.35|6986.35|6979.3|6979.3|6988.18|6988.18|6977.19|6977.19|0
1599224400000|2020-09-04 13:00:00|6980.25|6980.25|6987.59|6987.59|6987.59|6987.59|6979.3|6979.3|0
1599224700000|2020-09-04 13:05:00|6987.34|6987.34|6987.35|6987.35|6991.56|6991.56|6986.92|6986.92|0
1599225000000|2020-09-04 13:10:00|6987.16|6987.16|6992.74|6992.74|6992.74|6992.74|6983.7|6983.7|0
1599225300000|2020-09-04 13:15:00|6992.85|6992.85|6986.67|6986.67|6993.72|6993.72|6986.67|6986.67|0
1599225600000|2020-09-04 13:20:00|6986.51|6986.51|6985.32|6985.32|6989.35|6989.35|6984.59|6984.59|0
1599225900000|2020-09-04 13:25:00|6984.37|6984.37|6975.01|6975.01|6985.58|6985.58|6975.01|6975.01|0
1599226200000|2020-09-04 13:30:00|6975.09|6975.09|6978.41|6978.41|6980.57|6980.57|6968.59|6968.59|0
1599226500000|2020-09-04 13:35:00|6979.33|6979.33|6970.86|6970.86|6984.93|6984.93|6970.86|6970.86|0
1599226800000|2020-09-04 13:40:00|6970.68|6970.68|6967.21|6967.21|6974.39|6974.39|6964.63|6964.63|0
1599227100000|2020-09-04 13:45:00|6967.37|6967.37|6942.46|6942.46|6968.1|6968.1|6941.78|6941.78|0
1599227400000|2020-09-04 13:50:00|6942.61|6942.61|6924.85|6924.85|6946.72|6946.72|6924.61|6924.61|0
1599227700000|2020-09-04 13:55:00|6925.21|6925.21|6931.87|6931.87|6932.52|6932.52|6925.16|6925.16|0
1599228000000|2020-09-04 14:00:00|6932.75|6932.75|6944.26|6944.26|6946.77|6946.77|6928.73|6928.73|0
1599228300000|2020-09-04 14:05:00|6943.89|6943.89|6933.6|6933.6|6943.89|6943.89|6926.65|6926.65|0
1599228600000|2020-09-04 14:10:00|6933.36|6933.36|6914.78|6914.78|6934.46|6934.46|6914.13|6914.13|0
1599228900000|2020-09-04 14:15:00|6914.93|6914.93|6887.05|6887.05|6917.01|6917.01|6886.87|6886.87|0
1599229200000|2020-09-04 14:20:00|6887.25|6887.25|6891.24|6891.24|6901.23|6901.23|6885.69|6885.69|0
1599229500000|2020-09-04 14:25:00|6891.32|6891.32|6873.26|6873.26|6895.06|6895.06|6871.76|6871.76|0
1599229800000|2020-09-04 14:30:00|6873.42|6873.42|6861.08|6861.08|6878.37|6878.37|6861.08|6861.08|0
1599230100000|2020-09-04 14:35:00|6860.78|6860.78|6848.63|6848.63|6865.76|6865.76|6834.78|6834.78|0
1599230400000|2020-09-04 14:40:00|6848.39|6848.39|6834.28|6834.28|6850.99|6850.99|6829.39|6829.39|0
1599230700000|2020-09-04 14:45:00|6836.94|6836.94|6875.41|6875.41|6875.59|6875.59|6836.94|6836.94|0
1599231000000|2020-09-04 14:50:00|6875.17|6875.17|6871.49|6871.49|6875.17|6875.17|6862.05|6862.05|0
1599231300000|2020-09-04 14:55:00|6871.64|6871.64|6866.2|6866.2|6881.32|6881.32|6866.2|6866.2|0
1599231600000|2020-09-04 15:00:00|6867.16|6867.16|6857.83|6857.83|6870.33|6870.33|6844.72|6844.72|0
1599231900000|2020-09-04 15:05:00|6858.01|6858.01|6850.29|6850.29|6859.99|6859.99|6844.97|6844.97|0
1599232200000|2020-09-04 15:10:00|6848.23|6848.23|6853.89|6853.89|6858.22|6858.22|6845|6845|0
1599232500000|2020-09-04 15:15:00|6854|6854|6858.66|6858.66|6858.66|6858.66|6846.42|6846.42|0
1599232800000|2020-09-04 15:20:00|6858.84|6858.84|6858.24|6858.24|6864.03|6864.03|6856.13|6856.13|0
1599233100000|2020-09-04 15:25:00|6858.13|6858.13|6855.09|6855.09|6858.28|6858.28|6842.04|6842.04|0
1599462900000|2020-09-07 07:15:00|6901.98|6901.98|6903.08|6903.08|6903.68|6903.68|6885.04|6885.04|0
1599463200000|2020-09-07 07:20:00|6902.63|6902.63|6941.38|6941.38|6946.58|6946.58|6902.63|6902.63|0
1599463500000|2020-09-07 07:25:00|6942.18|6942.18|6933.05|6933.05|6949.25|6949.25|6932.51|6932.51|0
1599463800000|2020-09-07 07:30:00|6933.64|6933.64|6939.8|6939.8|6955.18|6955.18|6933.33|6933.33|0
1599464100000|2020-09-07 07:35:00|6939.07|6939.07|6938.42|6938.42|6940.32|6940.32|6928.82|6928.82|0
1599464400000|2020-09-07 07:40:00|6941.27|6941.27|6947.54|6947.54|6952.07|6952.07|6940.51|6940.51|0
1599464700000|2020-09-07 07:45:00|6950.39|6950.39|6960.96|6960.96|6961.86|6961.86|6948.72|6948.72|0
1599465000000|2020-09-07 07:50:00|6961.42|6961.42|6957.83|6957.83|6961.42|6961.42|6954.15|6954.15|0
1599465300000|2020-09-07 07:55:00|6956.34|6956.34|6960.19|6960.19|6960.36|6960.36|6954.76|6954.76|0
1599465600000|2020-09-07 08:00:00|6960.43|6960.43|6969.13|6969.13|6970.09|6970.09|6957.93|6957.93|0
1599465900000|2020-09-07 08:05:00|6969.24|6969.24|6967.99|6967.99|6977.61|6977.61|6966.98|6966.98|0
1599466200000|2020-09-07 08:10:00|6968.29|6968.29|6960.77|6960.77|6969.98|6969.98|6960.77|6960.77|0
1599466500000|2020-09-07 08:15:00|6960.31|6960.31|6955.68|6955.68|6960.8|6960.8|6955.21|6955.21|0
1599466800000|2020-09-07 08:20:00|6955.22|6955.22|6961.73|6961.73|6962.36|6962.36|6953.32|6953.32|0
1599467100000|2020-09-07 08:25:00|6960.78|6960.78|6969.78|6969.78|6972.25|6972.25|6959.03|6959.03|0
1599467400000|2020-09-07 08:30:00|6969.85|6969.85|6966.88|6966.88|6974|6974|6965.38|6965.38|0
1599467700000|2020-09-07 08:35:00|6967.08|6967.08|6972.87|6972.87|6973.87|6973.87|6967.08|6967.08|0
1599468000000|2020-09-07 08:40:00|6973.04|6973.04|6962.94|6962.94|6976.08|6976.08|6961.98|6961.98|0
1599468300000|2020-09-07 08:45:00|6964.84|6964.84|6974.4|6974.4|6974.64|6974.64|6962.65|6962.65|0
1599468600000|2020-09-07 08:50:00|6974.79|6974.79|6966.56|6966.56|6974.87|6974.87|6966.56|6966.56|0
1599468900000|2020-09-07 08:55:00|6966.36|6966.36|6962.12|6962.12|6967.12|6967.12|6959.54|6959.54|0
1599469200000|2020-09-07 09:00:00|6963.07|6963.07|6962.76|6962.76|6966.57|6966.57|6962.07|6962.07|0
1599469500000|2020-09-07 09:05:00|6963.15|6963.15|6968.38|6968.38|6968.62|6968.62|6961.55|6961.55|0
1599469800000|2020-09-07 09:10:00|6968.54|6968.54|6970.29|6970.29|6972.21|6972.21|6967.64|6967.64|0
1599470100000|2020-09-07 09:15:00|6970.48|6970.48|6988.1|6988.1|6988.1|6988.1|6970.48|6970.48|0
1599470400000|2020-09-07 09:20:00|6989.05|6989.05|6984.83|6984.83|6990.31|6990.31|6982.72|6982.72|0
1599470700000|2020-09-07 09:25:00|6984.35|6984.35|6980.31|6980.31|6984.35|6984.35|6980.1|6980.1|0
1599471000000|2020-09-07 09:30:00|6979.36|6979.36|6983.04|6983.04|6983.68|6983.68|6978.41|6978.41|0
1599471300000|2020-09-07 09:35:00|6983.44|6983.44|6979.86|6979.86|6983.58|6983.58|6979.55|6979.55|0
1599471600000|2020-09-07 09:40:00|6979.24|6979.24|6974.38|6974.38|6979.4|6979.4|6973.63|6973.63|0
1599471900000|2020-09-07 09:45:00|6974.53|6974.53|6973.36|6973.36|6976.05|6976.05|6972.13|6972.13|0
1599472200000|2020-09-07 09:50:00|6972.9|6972.9|6977.43|6977.43|6979.72|6979.72|6972.4|6972.4|0
1599472500000|2020-09-07 09:55:00|6977.08|6977.08|6975.82|6975.82|6977.62|6977.62|6971.88|6971.88|0
1599472800000|2020-09-07 10:00:00|6974.55|6974.55|6971.25|6971.25|6975.15|6975.15|6970.98|6970.98|0
1599473100000|2020-09-07 10:05:00|6971.17|6971.17|6977.8|6977.8|6977.8|6977.8|6971.17|6971.17|0
1599473400000|2020-09-07 10:10:00|6978.04|6978.04|6985.25|6985.25|6985.25|6985.25|6978.04|6978.04|0
1599473700000|2020-09-07 10:15:00|6985.65|6985.65|6992.62|6992.62|6992.97|6992.97|6985.19|6985.19|0
1599474000000|2020-09-07 10:20:00|6992.78|6992.78|6994.52|6994.52|6997.66|6997.66|6992.78|6992.78|0
1599474300000|2020-09-07 10:25:00|6994.67|6994.67|6987.13|6987.13|6994.67|6994.67|6987.13|6987.13|0
1599474600000|2020-09-07 10:30:00|6987.59|6987.59|6996.08|6996.08|6997.99|6997.99|6987.59|6987.59|0
1599474900000|2020-09-07 10:35:00|6996.32|6996.32|6997.92|6997.92|7003.26|7003.26|6996.32|6996.32|0
1599475200000|2020-09-07 10:40:00|6998.16|6998.16|7001.32|7001.32|7002.59|7002.59|6997.36|6997.36|0
1599475500000|2020-09-07 10:45:00|7001.39|7001.39|7002.44|7002.44|7002.59|7002.59|7000.23|7000.23|0
1599475800000|2020-09-07 10:50:00|7002.59|7002.59|6994.84|6994.84|7002.82|7002.82|6994.84|6994.84|0
1599476100000|2020-09-07 10:55:00|6994.69|6994.69|6984.91|6984.91|6994.69|6994.69|6984.07|6984.07|0
1599476400000|2020-09-07 11:00:00|6985.51|6985.51|6987.7|6987.7|6989.89|6989.89|6985.51|6985.51|0
1599476700000|2020-09-07 11:05:00|6987.98|6987.98|6999.63|6999.63|7001.37|7001.37|6987.83|6987.83|0
1599477000000|2020-09-07 11:10:00|6999.83|6999.83|7004.69|7004.69|7004.69|7004.69|6999.39|6999.39|0
1599477300000|2020-09-07 11:15:00|7005.64|7005.64|7010.14|7010.14|7010.45|7010.45|7005.64|7005.64|0
1599477600000|2020-09-07 11:20:00|7010.22|7010.22|7017.83|7017.83|7017.93|7017.93|7010.22|7010.22|0
1599477900000|2020-09-07 11:25:00|7018.31|7018.31|7020.71|7020.71|7021.88|7021.88|7018.31|7018.31|0
1599478200000|2020-09-07 11:30:00|7020.51|7020.51|7022.52|7022.52|7023.54|7023.54|7020.32|7020.32|0
1599478500000|2020-09-07 11:35:00|7023.47|7023.47|7021.54|7021.54|7024.64|7024.64|7021.39|7021.39|0
1599478800000|2020-09-07 11:40:00|7021.84|7021.84|7025.16|7025.16|7025.29|7025.29|7020.06|7020.06|0
1599479100000|2020-09-07 11:45:00|7025.39|7025.39|7022.4|7022.4|7026.6|7026.6|7021.94|7021.94|0
1599479400000|2020-09-07 11:50:00|7022.64|7022.64|7025.18|7025.18|7025.18|7025.18|7022.57|7022.57|0
1599479700000|2020-09-07 11:55:00|7026.13|7026.13|7030.95|7030.95|7031.14|7031.14|7025.21|7025.21|0
1599480000000|2020-09-07 12:00:00|7031.12|7031.12|7034.49|7034.49|7034.73|7034.73|7029.95|7029.95|0
1599480300000|2020-09-07 12:05:00|7036.39|7036.39|7040.1|7040.1|7040.43|7040.43|7035.44|7035.44|0
1599480600000|2020-09-07 12:10:00|7040.03|7040.03|7038.48|7038.48|7040.72|7040.72|7035.78|7035.78|0
1599480900000|2020-09-07 12:15:00|7038|7038|7038.89|7038.89|7040.34|7040.34|7038|7038|0
1599481200000|2020-09-07 12:20:00|7038.27|7038.27|7037.95|7037.95|7040.02|7040.02|7037.95|7037.95|0
1599481500000|2020-09-07 12:25:00|7037.77|7037.77|7033.67|7033.67|7037.77|7037.77|7031.42|7031.42|0
1599481800000|2020-09-07 12:30:00|7033.75|7033.75|7033.91|7033.91|7034.37|7034.37|7031.88|7031.88|0
1599482100000|2020-09-07 12:35:00|7033.72|7033.72|7031.76|7031.76|7033.72|7033.72|7029.86|7029.86|0
1599482400000|2020-09-07 12:40:00|7031.95|7031.95|7031.91|7031.91|7032.49|7032.49|7028.86|7028.86|0
1599482700000|2020-09-07 12:45:00|7031.71|7031.71|7033.53|7033.53|7033.53|7033.53|7029.96|7029.96|0
1599483000000|2020-09-07 12:50:00|7033.78|7033.78|7030.78|7030.78|7039.01|7039.01|7030.48|7030.48|0
1599483300000|2020-09-07 12:55:00|7031.11|7031.11|7035.96|7035.96|7035.96|7035.96|7030.82|7030.82|0
1599483600000|2020-09-07 13:00:00|7035.72|7035.72|7034.71|7034.71|7036.45|7036.45|7034.22|7034.22|0
1599483900000|2020-09-07 13:05:00|7035.14|7035.14|7031.27|7031.27|7035.95|7035.95|7029.95|7029.95|0
1599484200000|2020-09-07 13:10:00|7031.46|7031.46|7032.19|7032.19|7032.3|7032.3|7029.48|7029.48|0
1599484500000|2020-09-07 13:15:00|7032.08|7032.08|7031.1|7031.1|7032.08|7032.08|7027.69|7027.69|0
1599484800000|2020-09-07 13:20:00|7031.7|7031.7|7033.06|7033.06|7033.55|7033.55|7029.49|7029.49|0
1599485100000|2020-09-07 13:25:00|7033.26|7033.26|7042.03|7042.03|7042.59|7042.59|7032.55|7032.55|0
1599485400000|2020-09-07 13:30:00|7042.34|7042.34|7036.71|7036.71|7045.54|7045.54|7036.71|7036.71|0
1599485700000|2020-09-07 13:35:00|7036.86|7036.86|7041.2|7041.2|7041.23|7041.23|7036.07|7036.07|0
1599486000000|2020-09-07 13:40:00|7041.12|7041.12|7046.11|7046.11|7046.95|7046.95|7040.22|7040.22|0
1599486300000|2020-09-07 13:45:00|7047.06|7047.06|7049.59|7049.59|7050.26|7050.26|7044.76|7044.76|0
1599486600000|2020-09-07 13:50:00|7050.08|7050.08|7047.62|7047.62|7050.71|7050.71|7043.18|7043.18|0
1599486900000|2020-09-07 13:55:00|7047.82|7047.82|7038.38|7038.38|7049.33|7049.33|7038.05|7038.05|0
1599487200000|2020-09-07 14:00:00|7038.2|7038.2|7041.49|7041.49|7041.49|7041.49|7038.2|7038.2|0
1599487500000|2020-09-07 14:05:00|7042.01|7042.01|7048|7048|7048|7048|7041.75|7041.75|0
1599487800000|2020-09-07 14:10:00|7048.08|7048.08|7042.62|7042.62|7053.25|7053.25|7042.62|7042.62|0
1599488100000|2020-09-07 14:15:00|7042.77|7042.77|7043.95|7043.95|7045.71|7045.71|7042.77|7042.77|0
1599488400000|2020-09-07 14:20:00|7043.7|7043.7|7038.21|7038.21|7044.25|7044.25|7037.11|7037.11|0
1599488700000|2020-09-07 14:25:00|7038.37|7038.37|7047.28|7047.28|7054.15|7054.15|7038.26|7038.26|0
1599489000000|2020-09-07 14:30:00|7047.2|7047.2|7054.52|7054.52|7054.52|7054.52|7046.52|7046.52|0
1599489300000|2020-09-07 14:35:00|7053.57|7053.57|7047.78|7047.78|7054.38|7054.38|7046.85|7046.85|0
1599489600000|2020-09-07 14:40:00|7047.42|7047.42|7043.8|7043.8|7049.38|7049.38|7043.8|7043.8|0
1599489900000|2020-09-07 14:45:00|7043.88|7043.88|7041.89|7041.89|7044.34|7044.34|7041.32|7041.32|0
1599490200000|2020-09-07 14:50:00|7042.04|7042.04|7040.24|7040.24|7042.04|7042.04|7038.39|7038.39|0
1599490500000|2020-09-07 14:55:00|7040|7040|7041.18|7041.18|7043.54|7043.54|7039.3|7039.3|0
1599490800000|2020-09-07 15:00:00|7041.34|7041.34|7037.83|7037.83|7042.82|7042.82|7036.8|7036.8|0
1599491100000|2020-09-07 15:05:00|7037.52|7037.52|7035.62|7035.62|7039.56|7039.56|7035.47|7035.47|0
1599491400000|2020-09-07 15:10:00|7035.78|7035.78|7041.18|7041.18|7041.18|7041.18|7033.66|7033.66|0
1599491700000|2020-09-07 15:15:00|7041.02|7041.02|7052.84|7052.84|7052.84|7052.84|7038.13|7038.13|0
1599492000000|2020-09-07 15:20:00|7052.7|7052.7|7056.55|7056.55|7056.79|7056.79|7049.14|7049.14|0
1599492300000|2020-09-07 15:25:00|7055.6|7055.6|7040.82|7040.82|7055.6|7055.6|7040.4|7040.4|0
1599549300000|2020-09-08 07:15:00|7089.16|7089.16|7068.66|7068.66|7091.66|7091.66|7064.85|7064.85|0
1599549600000|2020-09-08 07:20:00|7066.51|7066.51|7063|7063|7067.66|7067.66|7054.48|7054.48|0
1599549900000|2020-09-08 07:25:00|7062.51|7062.51|7091.45|7091.45|7092.4|7092.4|7062.51|7062.51|0
1599550200000|2020-09-08 07:30:00|7092.06|7092.06|7104.83|7104.83|7104.83|7104.83|7083.73|7083.73|0
1599550500000|2020-09-08 07:35:00|7101.03|7101.03|7073.71|7073.71|7101.03|7101.03|7069.46|7069.46|0
1599550800000|2020-09-08 07:40:00|7073.23|7073.23|7068.3|7068.3|7077.8|7077.8|7065.97|7065.97|0
1599551100000|2020-09-08 07:45:00|7068.05|7068.05|7075.76|7075.76|7078.65|7078.65|7068.05|7068.05|0
1599551400000|2020-09-08 07:50:00|7075.95|7075.95|7076.34|7076.34|7080.37|7080.37|7071.43|7071.43|0
1599551700000|2020-09-08 07:55:00|7076.51|7076.51|7065.2|7065.2|7076.51|7076.51|7061.35|7061.35|0
1599552000000|2020-09-08 08:00:00|7065.3|7065.3|7068.58|7068.58|7069.05|7069.05|7061.73|7061.73|0
1599552300000|2020-09-08 08:05:00|7068.75|7068.75|7066.03|7066.03|7073.94|7073.94|7061.61|7061.61|0
1599552600000|2020-09-08 08:10:00|7065.55|7065.55|7051.81|7051.81|7065.55|7065.55|7051.81|7051.81|0
1599552900000|2020-09-08 08:15:00|7051.63|7051.63|7035.22|7035.22|7052.35|7052.35|7034.74|7034.74|0
1599553200000|2020-09-08 08:20:00|7033.32|7033.32|7024.99|7024.99|7033.32|7033.32|7024.99|7024.99|0
1599553500000|2020-09-08 08:25:00|7024.64|7024.64|7039.01|7039.01|7039.5|7039.5|7024.25|7024.25|0
1599553800000|2020-09-08 08:30:00|7037.11|7037.11|7031.18|7031.18|7040.29|7040.29|7028.96|7028.96|0
1599554100000|2020-09-08 08:35:00|7030.96|7030.96|7037|7037|7037|7037|7026.3|7026.3|0
1599554400000|2020-09-08 08:40:00|7036.85|7036.85|7030.91|7030.91|7036.85|7036.85|7027.55|7027.55|0
1599554700000|2020-09-08 08:45:00|7030.76|7030.76|7027.41|7027.41|7030.76|7030.76|7019.55|7019.55|0
1599555000000|2020-09-08 08:50:00|7027.22|7027.22|7027.31|7027.31|7028.42|7028.42|7022.86|7022.86|0
1599555300000|2020-09-08 08:55:00|7027.07|7027.07|7028.25|7028.25|7031.57|7031.57|7026.87|7026.87|0
1599555600000|2020-09-08 09:00:00|7027.66|7027.66|7031.41|7031.41|7031.78|7031.78|7020.64|7020.64|0
1599555900000|2020-09-08 09:05:00|7031.26|7031.26|7028.33|7028.33|7031.26|7031.26|7022.62|7022.62|0
1599556200000|2020-09-08 09:10:00|7028.48|7028.48|7028.06|7028.06|7033.54|7033.54|7025.6|7025.6|0
1599556500000|2020-09-08 09:15:00|7028.25|7028.25|7029.29|7029.29|7029.29|7029.29|7024.32|7024.32|0
1599556800000|2020-09-08 09:20:00|7029.53|7029.53|7024.43|7024.43|7029.53|7029.53|7023.72|7023.72|0
1599557100000|2020-09-08 09:25:00|7024.24|7024.24|7025.66|7025.66|7028.02|7028.02|7022.63|7022.63|0
1599557400000|2020-09-08 09:30:00|7025.42|7025.42|7014.44|7014.44|7025.61|7025.61|7014.44|7014.44|0
1599557700000|2020-09-08 09:35:00|7014.68|7014.68|7023.07|7023.07|7023.82|7023.82|7014.23|7014.23|0
1599558000000|2020-09-08 09:40:00|7022.87|7022.87|7017.14|7017.14|7023.25|7023.25|7016.99|7016.99|0
1599558300000|2020-09-08 09:45:00|7017.29|7017.29|7022.14|7022.14|7022.14|7022.14|7006.72|7006.72|0
1599558600000|2020-09-08 09:50:00|7024.04|7024.04|7017.14|7017.14|7024.22|7024.22|7016.98|7016.98|0
1599558900000|2020-09-08 09:55:00|7016.99|7016.99|7018.15|7018.15|7020.45|7020.45|7013.64|7013.64|0
1599559200000|2020-09-08 10:00:00|7018|7018|7025.11|7025.11|7026.33|7026.33|7017.12|7017.12|0
1599559500000|2020-09-08 10:05:00|7025.42|7025.42|7032.35|7032.35|7034.77|7034.77|7024.63|7024.63|0
1599559800000|2020-09-08 10:10:00|7032.42|7032.42|7029.41|7029.41|7032.58|7032.58|7026.96|7026.96|0
1599560100000|2020-09-08 10:15:00|7030.36|7030.36|7031.88|7031.88|7037.47|7037.47|7029.05|7029.05|0
1599560400000|2020-09-08 10:20:00|7032.03|7032.03|7032.66|7032.66|7040.37|7040.37|7031.88|7031.88|0
1599560700000|2020-09-08 10:25:00|7034.56|7034.56|7030.15|7030.15|7034.56|7034.56|7028.73|7028.73|0
1599561000000|2020-09-08 10:30:00|7030.45|7030.45|7032.06|7032.06|7033.44|7033.44|7030|7030|0
1599561300000|2020-09-08 10:35:00|7033.01|7033.01|7023.26|7023.26|7033.01|7033.01|7023.26|7023.26|0
1599561600000|2020-09-08 10:40:00|7023.57|7023.57|7020.66|7020.66|7024.15|7024.15|7019.8|7019.8|0
1599561900000|2020-09-08 10:45:00|7020.97|7020.97|7020.59|7020.59|7024.91|7024.91|7020.52|7020.52|0
1599562200000|2020-09-08 10:50:00|7020.74|7020.74|7014.7|7014.7|7021.77|7021.77|7014.52|7014.52|0
1599562500000|2020-09-08 10:55:00|7014.9|7014.9|7014.95|7014.95|7017.53|7017.53|7011.71|7011.71|0
1599562800000|2020-09-08 11:00:00|7014.81|7014.81|7015.78|7015.78|7015.98|7015.98|7012.06|7012.06|0
1599563100000|2020-09-08 11:05:00|7016|7016|7022.8|7022.8|7031.91|7031.91|7016|7016|0
1599563400000|2020-09-08 11:10:00|7022.65|7022.65|7024.38|7024.38|7025.88|7025.88|7020.19|7020.19|0
1599563700000|2020-09-08 11:15:00|7024.2|7024.2|7012.34|7012.34|7024.2|7024.2|7011.69|7011.69|0
1599564000000|2020-09-08 11:20:00|7012.58|7012.58|7015.42|7015.42|7015.6|7015.6|7009.73|7009.73|0
1599564300000|2020-09-08 11:25:00|7015.57|7015.57|7018.46|7018.46|7018.46|7018.46|7014.2|7014.2|0
1599564600000|2020-09-08 11:30:00|7018.21|7018.21|7007.61|7007.61|7018.21|7018.21|7007.61|7007.61|0
1599564900000|2020-09-08 11:35:00|7007.38|7007.38|6997.04|6997.04|7007.38|7007.38|6996.65|6996.65|0
1599565200000|2020-09-08 11:40:00|6997.19|6997.19|6995.49|6995.49|6997.88|6997.88|6994.47|6994.47|0
1599565500000|2020-09-08 11:45:00|6994.54|6994.54|6994.42|6994.42|6995.28|6995.28|6991.25|6991.25|0
1599565800000|2020-09-08 11:50:00|6994.57|6994.57|6998.28|6998.28|6998.28|6998.28|6992.43|6992.43|0
1599566100000|2020-09-08 11:55:00|6998.48|6998.48|7014.42|7014.42|7014.42|7014.42|6998.16|6998.16|0
1599566400000|2020-09-08 12:00:00|7016.32|7016.32|7008.63|7008.63|7016.32|7016.32|7006.35|7006.35|0
1599566700000|2020-09-08 12:05:00|7008.73|7008.73|7005.84|7005.84|7008.95|7008.95|7003.91|7003.91|0
1599567000000|2020-09-08 12:10:00|7002.99|7002.99|6989.83|6989.83|7002.99|7002.99|6988.65|6988.65|0
1599567300000|2020-09-08 12:15:00|6989.75|6989.75|6994.62|6994.62|6997.35|6997.35|6988.47|6988.47|0
1599567600000|2020-09-08 12:20:00|6994.43|6994.43|6993.2|6993.2|6995.25|6995.25|6986.95|6986.95|0
1599567900000|2020-09-08 12:25:00|6993|6993|6990.79|6990.79|6993|6993|6986.7|6986.7|0
1599568200000|2020-09-08 12:30:00|6990.61|6990.61|6990.74|6990.74|6995.03|6995.03|6990.61|6990.61|0
1599568500000|2020-09-08 12:35:00|6990.43|6990.43|6976.93|6976.93|6990.43|6990.43|6976.68|6976.68|0
1599568800000|2020-09-08 12:40:00|6976.69|6976.69|6984.32|6984.32|6986.73|6986.73|6973.67|6973.67|0
1599569100000|2020-09-08 12:45:00|6984.93|6984.93|6989.39|6989.39|6990.22|6990.22|6984.24|6984.24|0
1599569400000|2020-09-08 12:50:00|6990.34|6990.34|6998.89|6998.89|7002.75|7002.75|6990.34|6990.34|0
1599569700000|2020-09-08 12:55:00|6999.35|6999.35|7004.64|7004.64|7009.3|7009.3|6999.35|6999.35|0
1599570000000|2020-09-08 13:00:00|7004.07|7004.07|6998.09|6998.09|7004.07|7004.07|6997.57|6997.57|0
1599570300000|2020-09-08 13:05:00|6997.79|6997.79|7000.12|7000.12|7000.12|7000.12|6996.09|6996.09|0
1599570600000|2020-09-08 13:10:00|7000.27|7000.27|6991.85|6991.85|7000.27|7000.27|6990.97|6990.97|0
1599570900000|2020-09-08 13:15:00|6990.44|6990.44|6998.83|6998.83|6999.07|6999.07|6990.14|6990.14|0
1599571200000|2020-09-08 13:20:00|6999.47|6999.47|7003.83|7003.83|7004.16|7004.16|6998.48|6998.48|0
1599571500000|2020-09-08 13:25:00|7003.63|7003.63|7012.84|7012.84|7015.07|7015.07|7003.63|7003.63|0
1599571800000|2020-09-08 13:30:00|7011.81|7011.81|7006.16|7006.16|7014.42|7014.42|7001.35|7001.35|0
1599572100000|2020-09-08 13:35:00|7006.01|7006.01|7013.49|7013.49|7018.41|7018.41|7003.22|7003.22|0
1599572400000|2020-09-08 13:40:00|7013.59|7013.59|7003.4|7003.4|7013.59|7013.59|6999.3|6999.3|0
1599572700000|2020-09-08 13:45:00|7003.16|7003.16|7017.75|7017.75|7025.2|7025.2|6999.13|6999.13|0
1599573000000|2020-09-08 13:50:00|7017.6|7017.6|7029.29|7029.29|7033.31|7033.31|7017.6|7017.6|0
1599573300000|2020-09-08 13:55:00|7029.49|7029.49|7039.05|7039.05|7042.55|7042.55|7028.31|7028.31|0
1599573600000|2020-09-08 14:00:00|7039.4|7039.4|7020.8|7020.8|7040.9|7040.9|7020.8|7020.8|0
1599573900000|2020-09-08 14:05:00|7021.04|7021.04|7027.29|7027.29|7027.41|7027.41|7012.18|7012.18|0
1599574200000|2020-09-08 14:10:00|7027.83|7027.83|7041.65|7041.65|7042.66|7042.66|7027.83|7027.83|0
1599574500000|2020-09-08 14:15:00|7041.8|7041.8|7041.42|7041.42|7045.45|7045.45|7037.32|7037.32|0
1599574800000|2020-09-08 14:20:00|7041.5|7041.5|7049.31|7049.31|7050.02|7050.02|7030.88|7030.88|0
1599575100000|2020-09-08 14:25:00|7049.39|7049.39|7055.02|7055.02|7059.11|7059.11|7046.79|7046.79|0
1599575400000|2020-09-08 14:30:00|7054.07|7054.07|7055.32|7055.32|7057.92|7057.92|7048.95|7048.95|0
1599575700000|2020-09-08 14:35:00|7055.67|7055.67|7070.87|7070.87|7071.85|7071.85|7053.83|7053.83|0
1599576000000|2020-09-08 14:40:00|7072.77|7072.77|7057.21|7057.21|7073.57|7073.57|7054.3|7054.3|0
1599576300000|2020-09-08 14:45:00|7057.13|7057.13|7044.74|7044.74|7057.13|7057.13|7044.74|7044.74|0
1599576600000|2020-09-08 14:50:00|7044.59|7044.59|7051.55|7051.55|7056.79|7056.79|7041.75|7041.75|0
1599576900000|2020-09-08 14:55:00|7051.3|7051.3|7050.93|7050.93|7058.89|7058.89|7047.11|7047.11|0
1599577200000|2020-09-08 15:00:00|7051.88|7051.88|7064.7|7064.7|7070.61|7070.61|7041.88|7041.88|0
1599577500000|2020-09-08 15:05:00|7064.46|7064.46|7069.54|7069.54|7069.54|7069.54|7059.36|7059.36|0
1599577800000|2020-09-08 15:10:00|7069.76|7069.76|7068.1|7068.1|7073.28|7073.28|7068.1|7068.1|0
1599578100000|2020-09-08 15:15:00|7067.79|7067.79|7070.77|7070.77|7073.5|7073.5|7066.84|7066.84|0
1599578400000|2020-09-08 15:20:00|7070.93|7070.93|7069.18|7069.18|7072.59|7072.59|7064.82|7064.82|0
1599578700000|2020-09-08 15:25:00|7069.34|7069.34|7067.21|7067.21|7072.82|7072.82|7066.43|7066.43|0
1599635700000|2020-09-09 07:15:00|7103.66|7103.66|7080.39|7080.39|7105.16|7105.16|7078.34|7078.34|0
1599636000000|2020-09-09 07:20:00|7080.55|7080.55|7105.38|7105.38|7107.56|7107.56|7078.21|7078.21|0
1599636300000|2020-09-09 07:25:00|7105|7105|7088.22|7088.22|7105|7105|7082.44|7082.44|0
1599636600000|2020-09-09 07:30:00|7088.04|7088.04|7117.01|7117.01|7121.13|7121.13|7087.56|7087.56|0
1599636900000|2020-09-09 07:35:00|7116.79|7116.79|7120.01|7120.01|7126.92|7126.92|7110.6|7110.6|0
1599637200000|2020-09-09 07:40:00|7120.21|7120.21|7127.96|7127.96|7133.36|7133.36|7120.21|7120.21|0
1599637500000|2020-09-09 07:45:00|7130.81|7130.81|7128.54|7128.54|7134.65|7134.65|7121.45|7121.45|0
1599637800000|2020-09-09 07:50:00|7128.84|7128.84|7112.27|7112.27|7129.19|7129.19|7112.27|7112.27|0
1599638100000|2020-09-09 07:55:00|7112.08|7112.08|7111.33|7111.33|7116.82|7116.82|7109.84|7109.84|0
1599638400000|2020-09-09 08:00:00|7111.94|7111.94|7135.33|7135.33|7135.51|7135.51|7109.83|7109.83|0
1599638700000|2020-09-09 08:05:00|7134.6|7134.6|7145.2|7145.2|7145.2|7145.2|7134.45|7134.45|0
1599639000000|2020-09-09 08:10:00|7145.38|7145.38|7136.55|7136.55|7149.85|7149.85|7136.55|7136.55|0
1599639300000|2020-09-09 08:15:00|7137.5|7137.5|7139.54|7139.54|7145.7|7145.7|7137.5|7137.5|0
1599639600000|2020-09-09 08:20:00|7140.5|7140.5|7131.68|7131.68|7143.84|7143.84|7131.68|7131.68|0
1599639900000|2020-09-09 08:25:00|7131.51|7131.51|7129.62|7129.62|7134.49|7134.49|7123.52|7123.52|0
1599640200000|2020-09-09 08:30:00|7130.57|7130.57|7127.43|7127.43|7135.17|7135.17|7127.43|7127.43|0
1599640500000|2020-09-09 08:35:00|7128.38|7128.38|7120.78|7120.78|7130.17|7130.17|7120.47|7120.47|0
1599640800000|2020-09-09 08:40:00|7120.62|7120.62|7105.67|7105.67|7120.62|7120.62|7105.67|7105.67|0
1599641100000|2020-09-09 08:45:00|7105.91|7105.91|7107.38|7107.38|7112.56|7112.56|7101.23|7101.23|0
1599641400000|2020-09-09 08:50:00|7107.3|7107.3|7096.93|7096.93|7108.79|7108.79|7096.91|7096.91|0
1599641700000|2020-09-09 08:55:00|7097|7097|7089.7|7089.7|7103.95|7103.95|7089.7|7089.7|0
1599642000000|2020-09-09 09:00:00|7089.62|7089.62|7093.93|7093.93|7094|7094|7089.01|7089.01|0
1599642300000|2020-09-09 09:05:00|7094.32|7094.32|7100.27|7100.27|7100.82|7100.82|7094.32|7094.32|0
1599642600000|2020-09-09 09:10:00|7100.51|7100.51|7116.2|7116.2|7116.38|7116.38|7100.51|7100.51|0
1599642900000|2020-09-09 09:15:00|7116.44|7116.44|7125.84|7125.84|7125.84|7125.84|7115.85|7115.85|0
1599643200000|2020-09-09 09:20:00|7126.79|7126.79|7126.54|7126.54|7126.95|7126.95|7123.27|7123.27|0
1599643500000|2020-09-09 09:25:00|7126.7|7126.7|7122.67|7122.67|7130.87|7130.87|7122.67|7122.67|0
1599643800000|2020-09-09 09:30:00|7122.43|7122.43|7118|7118|7123.77|7123.77|7114.44|7114.44|0
1599644100000|2020-09-09 09:35:00|7117.05|7117.05|7116.32|7116.32|7120.06|7120.06|7116.24|7116.24|0
1599644400000|2020-09-09 09:40:00|7115.83|7115.83|7108.91|7108.91|7115.83|7115.83|7108.09|7108.09|0
1599644700000|2020-09-09 09:45:00|7110.81|7110.81|7111.62|7111.62|7115.22|7115.22|7110.67|7110.67|0
1599645000000|2020-09-09 09:50:00|7111.82|7111.82|7111.05|7111.05|7113.71|7113.71|7110.43|7110.43|0
1599645300000|2020-09-09 09:55:00|7110.81|7110.81|7122.43|7122.43|7124.29|7124.29|7110.81|7110.81|0
1599645600000|2020-09-09 10:00:00|7121.48|7121.48|7116.06|7116.06|7126.88|7126.88|7116.06|7116.06|0
1599645900000|2020-09-09 10:05:00|7115.58|7115.58|7115.95|7115.95|7115.95|7115.95|7109.31|7109.31|0
1599646200000|2020-09-09 10:10:00|7116.03|7116.03|7105.17|7105.17|7117.27|7117.27|7105.17|7105.17|0
1599646500000|2020-09-09 10:15:00|7106.12|7106.12|7108.93|7108.93|7109.4|7109.4|7104.02|7104.02|0
1599646800000|2020-09-09 10:20:00|7109.88|7109.88|7103.75|7103.75|7111.02|7111.02|7102.88|7102.88|0
1599647100000|2020-09-09 10:25:00|7104.7|7104.7|7105.91|7105.91|7106.29|7106.29|7103.29|7103.29|0
1599647400000|2020-09-09 10:30:00|7106.26|7106.26|7107.81|7107.81|7108.66|7108.66|7106.26|7106.26|0
1599647700000|2020-09-09 10:35:00|7108.03|7108.03|7106.95|7106.95|7108.23|7108.23|7105.56|7105.56|0
1599648000000|2020-09-09 10:40:00|7106.64|7106.64|7107.82|7107.82|7108.25|7108.25|7104.71|7104.71|0
1599648300000|2020-09-09 10:45:00|7109.72|7109.72|7106|7106|7110.62|7110.62|7105.84|7105.84|0
1599648600000|2020-09-09 10:50:00|7106.48|7106.48|7103.53|7103.53|7108.94|7108.94|7102.59|7102.59|0
1599648900000|2020-09-09 10:55:00|7103.63|7103.63|7107.47|7107.47|7108.21|7108.21|7103.63|7103.63|0
1599649200000|2020-09-09 11:00:00|7108.68|7108.68|7100.88|7100.88|7108.68|7108.68|7100.88|7100.88|0
1599649500000|2020-09-09 11:05:00|7100.4|7100.4|7088.57|7088.57|7100.4|7100.4|7087.14|7087.14|0
1599649800000|2020-09-09 11:10:00|7088.42|7088.42|7087.33|7087.33|7093.75|7093.75|7087.33|7087.33|0
1599650100000|2020-09-09 11:15:00|7088.28|7088.28|7094.73|7094.73|7094.96|7094.96|7087.82|7087.82|0
1599650400000|2020-09-09 11:20:00|7094.87|7094.87|7096.47|7096.47|7098.74|7098.74|7094.87|7094.87|0
1599650700000|2020-09-09 11:25:00|7096.32|7096.32|7098.74|7098.74|7099.18|7099.18|7093.78|7093.78|0
1599651000000|2020-09-09 11:30:00|7098.97|7098.97|7108.86|7108.86|7109.62|7109.62|7098.97|7098.97|0
1599651300000|2020-09-09 11:35:00|7109.32|7109.32|7111.48|7111.48|7113.65|7113.65|7109.32|7109.32|0
1599651600000|2020-09-09 11:40:00|7111.02|7111.02|7114.75|7114.75|7115.85|7115.85|7104.01|7104.01|0
1599651900000|2020-09-09 11:45:00|7114.57|7114.57|7110.2|7110.2|7116.1|7116.1|7110.01|7110.01|0
1599652200000|2020-09-09 11:50:00|7110.01|7110.01|7112.65|7112.65|7115.77|7115.77|7110.01|7110.01|0
1599652500000|2020-09-09 11:55:00|7112.32|7112.32|7109.58|7109.58|7112.48|7112.48|7108.81|7108.81|0
1599652800000|2020-09-09 12:00:00|7109.24|7109.24|7107.34|7107.34|7112.92|7112.92|7107.34|7107.34|0
1599653100000|2020-09-09 12:05:00|7107.24|7107.24|7107.35|7107.35|7107.35|7107.35|7099.2|7099.2|0
1599653400000|2020-09-09 12:10:00|7107.65|7107.65|7108.68|7108.68|7109.34|7109.34|7104.75|7104.75|0
1599653700000|2020-09-09 12:15:00|7108.83|7108.83|7102.36|7102.36|7110.86|7110.86|7102.36|7102.36|0
1599654000000|2020-09-09 12:20:00|7102.21|7102.21|7101.52|7101.52|7104.03|7104.03|7097.57|7097.57|0
1599654300000|2020-09-09 12:25:00|7100.56|7100.56|7104.2|7104.2|7105.13|7105.13|7100.56|7100.56|0
1599654600000|2020-09-09 12:30:00|7104.04|7104.04|7100.24|7100.24|7105.91|7105.91|7098.68|7098.68|0
1599654900000|2020-09-09 12:35:00|7100.43|7100.43|7113.06|7113.06|7113.06|7113.06|7100.43|7100.43|0
1599655200000|2020-09-09 12:40:00|7113.38|7113.38|7111.59|7111.59|7113.69|7113.69|7108.11|7108.11|0
1599655500000|2020-09-09 12:45:00|7111.94|7111.94|7116.85|7116.85|7118.76|7118.76|7111.94|7111.94|0
1599655800000|2020-09-09 12:50:00|7116.92|7116.92|7113.11|7113.11|7118.03|7118.03|7108.74|7108.74|0
1599656100000|2020-09-09 12:55:00|7112.88|7112.88|7115.96|7115.96|7115.96|7115.96|7111.45|7111.45|0
1599656400000|2020-09-09 13:00:00|7116.2|7116.2|7119.57|7119.57|7124.02|7124.02|7115.89|7115.89|0
1599656700000|2020-09-09 13:05:00|7119.65|7119.65|7119.41|7119.41|7123.68|7123.68|7115.67|7115.67|0
1599657000000|2020-09-09 13:10:00|7119.58|7119.58|7123.18|7123.18|7123.57|7123.57|7115.61|7115.61|0
1599657300000|2020-09-09 13:15:00|7123.42|7123.42|7119.18|7119.18|7124.4|7124.4|7119.18|7119.18|0
1599657600000|2020-09-09 13:20:00|7119.02|7119.02|7123.28|7123.28|7126.79|7126.79|7118.3|7118.3|0
1599657900000|2020-09-09 13:25:00|7123.03|7123.03|7124.25|7124.25|7124.56|7124.56|7120.83|7120.83|0
1599658200000|2020-09-09 13:30:00|7124.01|7124.01|7114.55|7114.55|7124.25|7124.25|7113.16|7113.16|0
1599658500000|2020-09-09 13:35:00|7114.75|7114.75|7115.8|7115.8|7125.38|7125.38|7114.75|7114.75|0
1599658800000|2020-09-09 13:40:00|7115.69|7115.69|7121.51|7121.51|7123.65|7123.65|7115.57|7115.57|0
1599659100000|2020-09-09 13:45:00|7121.82|7121.82|7122.16|7122.16|7124.33|7124.33|7121.2|7121.2|0
1599659400000|2020-09-09 13:50:00|7122.4|7122.4|7128.15|7128.15|7130.64|7130.64|7120.37|7120.37|0
1599659700000|2020-09-09 13:55:00|7127.96|7127.96|7129.18|7129.18|7129.18|7129.18|7121.8|7121.8|0
1599660000000|2020-09-09 14:00:00|7129.36|7129.36|7129.06|7129.06|7134.62|7134.62|7127.34|7127.34|0
1599660300000|2020-09-09 14:05:00|7129.26|7129.26|7116.8|7116.8|7129.26|7129.26|7116.52|7116.52|0
1599660600000|2020-09-09 14:10:00|7116.64|7116.64|7125.09|7125.09|7127.76|7127.76|7116.49|7116.49|0
1599660900000|2020-09-09 14:15:00|7125.33|7125.33|7135.26|7135.26|7139.64|7139.64|7125.33|7125.33|0
1599661200000|2020-09-09 14:20:00|7134.31|7134.31|7144.5|7144.5|7144.94|7144.94|7133.99|7133.99|0
1599661500000|2020-09-09 14:25:00|7144.57|7144.57|7141.53|7141.53|7152.11|7152.11|7141.53|7141.53|0
1599661800000|2020-09-09 14:30:00|7142.48|7142.48|7140.73|7140.73|7145.25|7145.25|7140.73|7140.73|0
1599662100000|2020-09-09 14:35:00|7140.53|7140.53|7145.95|7145.95|7150.39|7150.39|7140.53|7140.53|0
1599662400000|2020-09-09 14:40:00|7146.32|7146.32|7144.23|7144.23|7152.19|7152.19|7144.02|7144.02|0
1599662700000|2020-09-09 14:45:00|7144.47|7144.47|7136.37|7136.37|7151.15|7151.15|7134.86|7134.86|0
1599663000000|2020-09-09 14:50:00|7136.52|7136.52|7132.14|7132.14|7142.3|7142.3|7131.57|7131.57|0
1599663300000|2020-09-09 14:55:00|7131.9|7131.9|7139.44|7139.44|7140.36|7140.36|7130.9|7130.9|0
1599663600000|2020-09-09 15:00:00|7139.9|7139.9|7151.46|7151.46|7153.57|7153.57|7139.9|7139.9|0
1599663900000|2020-09-09 15:05:00|7151.22|7151.22|7130.2|7130.2|7151.22|7151.22|7129.9|7129.9|0
1599664200000|2020-09-09 15:10:00|7130.56|7130.56|7135.73|7135.73|7140.9|7140.9|7128.84|7128.84|0
1599664500000|2020-09-09 15:15:00|7136.04|7136.04|7138.42|7138.42|7138.63|7138.63|7133.1|7133.1|0
1599664800000|2020-09-09 15:20:00|7137.47|7137.47|7135.15|7135.15|7139.46|7139.46|7133.58|7133.58|0
1599665100000|2020-09-09 15:25:00|7135.04|7135.04|7135.32|7135.32|7141.66|7141.66|7132.69|7132.69|0
1599722100000|2020-09-10 07:15:00|7148.84|7148.84|7156.66|7156.66|7156.66|7156.66|7133.77|7133.77|0
1599722400000|2020-09-10 07:20:00|7154.76|7154.76|7138.77|7138.77|7154.76|7154.76|7133.86|7133.86|0
1599722700000|2020-09-10 07:25:00|7137.82|7137.82|7128.37|7128.37|7143.44|7143.44|7127.03|7127.03|0
1599723000000|2020-09-10 07:30:00|7128.21|7128.21|7121.74|7121.74|7140.68|7140.68|7121.65|7121.65|0
1599723300000|2020-09-10 07:35:00|7121.98|7121.98|7129.09|7129.09|7129.09|7129.09|7121.98|7121.98|0
1599723600000|2020-09-10 07:40:00|7129.28|7129.28|7119.06|7119.06|7129.28|7129.28|7115.32|7115.32|0
1599723900000|2020-09-10 07:45:00|7119.28|7119.28|7129.99|7129.99|7131.03|7131.03|7116.43|7116.43|0
1599724200000|2020-09-10 07:50:00|7129.84|7129.84|7125.89|7125.89|7134.25|7134.25|7123.34|7123.34|0
1599724500000|2020-09-10 07:55:00|7128.14|7128.14|7142.2|7142.2|7142.75|7142.75|7128.14|7128.14|0
1599724800000|2020-09-10 08:00:00|7141.57|7141.57|7142.45|7142.45|7144.63|7144.63|7135.55|7135.55|0
1599725100000|2020-09-10 08:05:00|7142.27|7142.27|7138.05|7138.05|7142.27|7142.27|7132.84|7132.84|0
1599725400000|2020-09-10 08:10:00|7138.22|7138.22|7135.45|7135.45|7142.7|7142.7|7134.96|7134.96|0
1599725700000|2020-09-10 08:15:00|7134.59|7134.59|7131.75|7131.75|7139.01|7139.01|7129.31|7129.31|0
1599726000000|2020-09-10 08:20:00|7131.9|7131.9|7131.96|7131.96|7133.37|7133.37|7128.53|7128.53|0
1599726300000|2020-09-10 08:25:00|7131.72|7131.72|7141.23|7141.23|7142.67|7142.67|7129.79|7129.79|0
1599726600000|2020-09-10 08:30:00|7139.33|7139.33|7136.17|7136.17|7139.33|7139.33|7131.63|7131.63|0
1599726900000|2020-09-10 08:35:00|7136.33|7136.33|7142.79|7142.79|7143.56|7143.56|7136.33|7136.33|0
1599727200000|2020-09-10 08:40:00|7142.49|7142.49|7142.18|7142.18|7142.8|7142.8|7135.98|7135.98|0
1599727500000|2020-09-10 08:45:00|7142.6|7142.6|7135.94|7135.94|7142.71|7142.71|7135.94|7135.94|0
1599727800000|2020-09-10 08:50:00|7135.84|7135.84|7131.69|7131.69|7135.84|7135.84|7127.37|7127.37|0
1599728100000|2020-09-10 08:55:00|7131.84|7131.84|7124.58|7124.58|7132.57|7132.57|7124.58|7124.58|0
1599728400000|2020-09-10 09:00:00|7124.38|7124.38|7123.01|7123.01|7126.31|7126.31|7121.77|7121.77|0
1599728700000|2020-09-10 09:05:00|7122.06|7122.06|7130.48|7130.48|7130.54|7130.54|7121.87|7121.87|0
1599729000000|2020-09-10 09:10:00|7130.78|7130.78|7137.16|7137.16|7139.95|7139.95|7130.13|7130.13|0
1599729300000|2020-09-10 09:15:00|7137.01|7137.01|7135.52|7135.52|7140.8|7140.8|7133.07|7133.07|0
1599729600000|2020-09-10 09:20:00|7135.67|7135.67|7129.1|7129.1|7136.52|7136.52|7126.11|7126.11|0
1599729900000|2020-09-10 09:25:00|7130.04|7130.04|7137.72|7137.72|7137.8|7137.8|7130.04|7130.04|0
1599730200000|2020-09-10 09:30:00|7137.23|7137.23|7140.23|7140.23|7140.23|7140.23|7132.76|7132.76|0
1599730500000|2020-09-10 09:35:00|7140.02|7140.02|7143.2|7143.2|7144.12|7144.12|7140.02|7140.02|0
1599730800000|2020-09-10 09:40:00|7143.03|7143.03|7140.18|7140.18|7143.25|7143.25|7138.65|7138.65|0
1599731100000|2020-09-10 09:45:00|7140|7140|7143.19|7143.19|7143.34|7143.34|7137.68|7137.68|0
1599731400000|2020-09-10 09:50:00|7143.43|7143.43|7140.42|7140.42|7143.86|7143.86|7140.42|7140.42|0
1599731700000|2020-09-10 09:55:00|7140.66|7140.66|7140.95|7140.95|7144.53|7144.53|7139.71|7139.71|0
1599732000000|2020-09-10 10:00:00|7141.11|7141.11|7138.95|7138.95|7141.59|7141.59|7137.53|7137.53|0
1599732300000|2020-09-10 10:05:00|7138.87|7138.87|7139.36|7139.36|7139.36|7139.36|7135.87|7135.87|0
1599732600000|2020-09-10 10:10:00|7139.51|7139.51|7137.42|7137.42|7142.39|7142.39|7133.2|7133.2|0
1599732900000|2020-09-10 10:15:00|7137.11|7137.11|7125.7|7125.7|7137.11|7137.11|7125.7|7125.7|0
1599733200000|2020-09-10 10:20:00|7125.63|7125.63|7118.57|7118.57|7125.63|7125.63|7116.76|7116.76|0
1599733500000|2020-09-10 10:25:00|7118.65|7118.65|7109.94|7109.94|7118.65|7118.65|7109.79|7109.79|0
1599733800000|2020-09-10 10:30:00|7110.1|7110.1|7102.7|7102.7|7110.25|7110.25|7102.7|7102.7|0
1599734100000|2020-09-10 10:35:00|7102.59|7102.59|7098.76|7098.76|7103.24|7103.24|7098.46|7098.46|0
1599734400000|2020-09-10 10:40:00|7098.46|7098.46|7096.9|7096.9|7099.59|7099.59|7096.13|7096.13|0
1599734700000|2020-09-10 10:45:00|7095.76|7095.76|7102.36|7102.36|7102.47|7102.47|7092.32|7092.32|0
1599735000000|2020-09-10 10:50:00|7102.05|7102.05|7110.8|7110.8|7110.98|7110.98|7102.05|7102.05|0
1599735300000|2020-09-10 10:55:00|7111.91|7111.91|7113.95|7113.95|7117.62|7117.62|7111.2|7111.2|0
1599735600000|2020-09-10 11:00:00|7113.79|7113.79|7113.92|7113.92|7115.69|7115.69|7112.37|7112.37|0
1599735900000|2020-09-10 11:05:00|7114.07|7114.07|7114.69|7114.69|7117.4|7117.4|7113.91|7113.91|0
1599736200000|2020-09-10 11:10:00|7114.33|7114.33|7115.32|7115.32|7123.32|7123.32|7112.17|7112.17|0
1599736500000|2020-09-10 11:15:00|7115.47|7115.47|7114.76|7114.76|7116.18|7116.18|7110.62|7110.62|0
1599736800000|2020-09-10 11:20:00|7114.68|7114.68|7120.26|7120.26|7124.02|7124.02|7114.68|7114.68|0
1599737100000|2020-09-10 11:25:00|7121.21|7121.21|7126.04|7126.04|7126.88|7126.88|7120.83|7120.83|0
1599737400000|2020-09-10 11:30:00|7126.19|7126.19|7127.24|7127.24|7127.24|7127.24|7124.37|7124.37|0
1599737700000|2020-09-10 11:35:00|7127.13|7127.13|7131.01|7131.01|7132.71|7132.71|7125.93|7125.93|0
1599738000000|2020-09-10 11:40:00|7131.17|7131.17|7127.74|7127.74|7133.98|7133.98|7127.74|7127.74|0
1599738300000|2020-09-10 11:45:00|7127.9|7127.9|7134.71|7134.71|7134.71|7134.71|7125.88|7125.88|0
1599738600000|2020-09-10 11:50:00|7134.35|7134.35|7137.17|7137.17|7141.58|7141.58|7134|7134|0
1599738900000|2020-09-10 11:55:00|7137.28|7137.28|7137.61|7137.61|7138.11|7138.11|7133.39|7133.39|0
1599739200000|2020-09-10 12:00:00|7137.84|7137.84|7150.69|7150.69|7150.69|7150.69|7137.84|7137.84|0
1599739500000|2020-09-10 12:05:00|7150.07|7150.07|7147.95|7147.95|7155.63|7155.63|7147.8|7147.8|0
1599739800000|2020-09-10 12:10:00|7147.35|7147.35|7142.04|7142.04|7148.11|7148.11|7141.96|7141.96|0
1599740100000|2020-09-10 12:15:00|7141.84|7141.84|7142.14|7142.14|7142.66|7142.66|7138.13|7138.13|0
1599740400000|2020-09-10 12:20:00|7141.94|7141.94|7151.29|7151.29|7151.67|7151.67|7141.22|7141.22|0
1599740700000|2020-09-10 12:25:00|7151.45|7151.45|7147.79|7147.79|7151.82|7151.82|7147.24|7147.24|0
1599741000000|2020-09-10 12:30:00|7148.28|7148.28|7142.11|7142.11|7150.17|7150.17|7141.52|7141.52|0
1599741300000|2020-09-10 12:35:00|7141.8|7141.8|7145.74|7145.74|7148.67|7148.67|7139.26|7139.26|0
1599741600000|2020-09-10 12:40:00|7146.22|7146.22|7150.22|7150.22|7150.63|7150.63|7146.21|7146.21|0
1599741900000|2020-09-10 12:45:00|7150.61|7150.61|7146.92|7146.92|7150.98|7150.98|7145.47|7145.47|0
1599742200000|2020-09-10 12:50:00|7147.24|7147.24|7149.27|7149.27|7150.07|7150.07|7146.73|7146.73|0
1599742500000|2020-09-10 12:55:00|7149.58|7149.58|7144.61|7144.61|7151.63|7151.63|7143.63|7143.63|0
1599742800000|2020-09-10 13:00:00|7144.96|7144.96|7144.54|7144.54|7146.3|7146.3|7139.75|7139.75|0
1599743100000|2020-09-10 13:05:00|7144.46|7144.46|7149.8|7149.8|7149.8|7149.8|7143.85|7143.85|0
1599743400000|2020-09-10 13:10:00|7149.32|7149.32|7141.3|7141.3|7150.85|7150.85|7141.3|7141.3|0
1599743700000|2020-09-10 13:15:00|7141.23|7141.23|7156.55|7156.55|7157.44|7157.44|7141.23|7141.23|0
1599744000000|2020-09-10 13:20:00|7157.04|7157.04|7164.17|7164.17|7167.34|7167.34|7156.54|7156.54|0
1599744300000|2020-09-10 13:25:00|7165.12|7165.12|7161.61|7161.61|7166.15|7166.15|7156.63|7156.63|0
1599744600000|2020-09-10 13:30:00|7161.76|7161.76|7172.33|7172.33|7172.57|7172.57|7159.52|7159.52|0
1599744900000|2020-09-10 13:35:00|7172.65|7172.65|7167.87|7167.87|7172.81|7172.81|7163.79|7163.79|0
1599745200000|2020-09-10 13:40:00|7168.02|7168.02|7177.61|7177.61|7179.43|7179.43|7168.02|7168.02|0
1599745500000|2020-09-10 13:45:00|7177.85|7177.85|7180.83|7180.83|7187.12|7187.12|7175.42|7175.42|0
1599745800000|2020-09-10 13:50:00|7180.72|7180.72|7181.41|7181.41|7182.79|7182.79|7171.6|7171.6|0
1599746100000|2020-09-10 13:55:00|7181.23|7181.23|7174.65|7174.65|7184.87|7184.87|7173.22|7173.22|0
1599746400000|2020-09-10 14:00:00|7174.35|7174.35|7182.98|7182.98|7182.98|7182.98|7173.64|7173.64|0
1599746700000|2020-09-10 14:05:00|7183.19|7183.19|7173.08|7173.08|7184.33|7184.33|7169.58|7169.58|0
1599747000000|2020-09-10 14:10:00|7173.16|7173.16|7164.84|7164.84|7173.16|7173.16|7163.98|7163.98|0
1599747300000|2020-09-10 14:15:00|7166.74|7166.74|7164.55|7164.55|7170.35|7170.35|7164.55|7164.55|0
1599747600000|2020-09-10 14:20:00|7164.31|7164.31|7155.71|7155.71|7164.31|7164.31|7154.72|7154.72|0
1599747900000|2020-09-10 14:25:00|7154.76|7154.76|7149.11|7149.11|7155.74|7155.74|7149.11|7149.11|0
1599748200000|2020-09-10 14:30:00|7149.26|7149.26|7162.07|7162.07|7163.78|7163.78|7148.51|7148.51|0
1599748500000|2020-09-10 14:35:00|7162.15|7162.15|7168.59|7168.59|7170.45|7170.45|7162.15|7162.15|0
1599748800000|2020-09-10 14:40:00|7169.54|7169.54|7167.9|7167.9|7173.4|7173.4|7165.6|7165.6|0
1599749100000|2020-09-10 14:45:00|7167.68|7167.68|7152.74|7152.74|7167.9|7167.9|7148.79|7148.79|0
1599749400000|2020-09-10 14:50:00|7152.89|7152.89|7155.68|7155.68|7160.47|7160.47|7152.45|7152.45|0
1599749700000|2020-09-10 14:55:00|7156.63|7156.63|7140.46|7140.46|7157.05|7157.05|7140.46|7140.46|0
1599750000000|2020-09-10 15:00:00|7140.61|7140.61|7148.92|7148.92|7149.6|7149.6|7136.74|7136.74|0
1599750300000|2020-09-10 15:05:00|7148.77|7148.77|7148.1|7148.1|7154.62|7154.62|7146.9|7146.9|0
1599750600000|2020-09-10 15:10:00|7147.94|7147.94|7155.73|7155.73|7160.75|7160.75|7143.81|7143.81|0
1599750900000|2020-09-10 15:15:00|7155.98|7155.98|7154.63|7154.63|7157.24|7157.24|7148.4|7148.4|0
1599751200000|2020-09-10 15:20:00|7155.58|7155.58|7159.96|7159.96|7162.63|7162.63|7155.58|7155.58|0
1599751500000|2020-09-10 15:25:00|7160.27|7160.27|7163.81|7163.81|7166.59|7166.59|7159.21|7159.21|0
1599808500000|2020-09-11 07:15:00|7138.8|7138.8|7155.62|7155.62|7157.29|7157.29|7137.39|7137.39|0
1599808800000|2020-09-11 07:20:00|7156.57|7156.57|7163.62|7163.62|7165.04|7165.04|7150.86|7150.86|0
1599809100000|2020-09-11 07:25:00|7163.83|7163.83|7164.43|7164.43|7171.05|7171.05|7163.83|7163.83|0
1599809400000|2020-09-11 07:30:00|7163.48|7163.48|7159.72|7159.72|7163.78|7163.78|7154.25|7154.25|0
1599809700000|2020-09-11 07:35:00|7159.9|7159.9|7150.98|7150.98|7160.43|7160.43|7150.46|7150.46|0
1599810000000|2020-09-11 07:40:00|7150.68|7150.68|7146.83|7146.83|7151.99|7151.99|7144.43|7144.43|0
1599810300000|2020-09-11 07:45:00|7144.93|7144.93|7136.38|7136.38|7150.64|7150.64|7136.38|7136.38|0
1599810600000|2020-09-11 07:50:00|7136.14|7136.14|7142.73|7142.73|7142.91|7142.91|7135.08|7135.08|0
1599810900000|2020-09-11 07:55:00|7142.55|7142.55|7140.14|7140.14|7145.49|7145.49|7139.35|7139.35|0
1599811200000|2020-09-11 08:00:00|7140.34|7140.34|7144.87|7144.87|7147.52|7147.52|7139.7|7139.7|0
1599811500000|2020-09-11 08:05:00|7148.15|7148.15|7153.24|7153.24|7156.48|7156.48|7147.12|7147.12|0
1599811800000|2020-09-11 08:10:00|7153.41|7153.41|7154.53|7154.53|7157.79|7157.79|7151.76|7151.76|0
1599812100000|2020-09-11 08:15:00|7155.06|7155.06|7157.68|7157.68|7158.29|7158.29|7154|7154|0
1599812400000|2020-09-11 08:20:00|7156.73|7156.73|7151.68|7151.68|7156.73|7156.73|7151.68|7151.68|0
1599812700000|2020-09-11 08:25:00|7151.57|7151.57|7150.17|7150.17|7154.67|7154.67|7148.61|7148.61|0
1599813000000|2020-09-11 08:30:00|7150.41|7150.41|7159.38|7159.38|7159.79|7159.79|7150.41|7150.41|0
1599813300000|2020-09-11 08:35:00|7159.07|7159.07|7162.66|7162.66|7166.57|7166.57|7158.09|7158.09|0
1599813600000|2020-09-11 08:40:00|7160.76|7160.76|7154.79|7154.79|7160.79|7160.79|7154.11|7154.11|0
1599813900000|2020-09-11 08:45:00|7154.55|7154.55|7150.29|7150.29|7157.85|7157.85|7146.73|7146.73|0
1599814200000|2020-09-11 08:50:00|7150.44|7150.44|7156.63|7156.63|7157.58|7157.58|7150.44|7150.44|0
1599814500000|2020-09-11 08:55:00|7156.4|7156.4|7149.52|7149.52|7156.4|7156.4|7147.34|7147.34|0
1599814800000|2020-09-11 09:00:00|7151.42|7151.42|7153.77|7153.77|7155.79|7155.79|7148.58|7148.58|0
1599815100000|2020-09-11 09:05:00|7153.16|7153.16|7154.98|7154.98|7156.72|7156.72|7151.26|7151.26|0
1599815400000|2020-09-11 09:10:00|7155.22|7155.22|7153.35|7153.35|7155.85|7155.85|7152.53|7152.53|0
1599815700000|2020-09-11 09:15:00|7153.58|7153.58|7147.83|7147.83|7153.65|7153.65|7145.96|7145.96|0
1599816000000|2020-09-11 09:20:00|7147.63|7147.63|7150.37|7150.37|7153.82|7153.82|7147.63|7147.63|0
1599816300000|2020-09-11 09:25:00|7150.29|7150.29|7148.84|7148.84|7151.07|7151.07|7148.44|7148.44|0
1599816600000|2020-09-11 09:30:00|7148.95|7148.95|7149.02|7149.02|7151.74|7151.74|7145.94|7145.94|0
1599816900000|2020-09-11 09:35:00|7149.33|7149.33|7151.33|7151.33|7152.18|7152.18|7148.87|7148.87|0
1599817200000|2020-09-11 09:40:00|7151.17|7151.17|7149.77|7149.77|7151.4|7151.4|7147.86|7147.86|0
1599817500000|2020-09-11 09:45:00|7149.61|7149.61|7146.02|7146.02|7150.97|7150.97|7145.67|7145.67|0
1599817800000|2020-09-11 09:50:00|7146.21|7146.21|7143.28|7143.28|7146.86|7146.86|7140.61|7140.61|0
1599818100000|2020-09-11 09:55:00|7143.35|7143.35|7145.81|7145.81|7146|7146|7136.69|7136.69|0
1599818400000|2020-09-11 10:00:00|7145.89|7145.89|7145.11|7145.11|7146.4|7146.4|7144.74|7144.74|0
1599818700000|2020-09-11 10:05:00|7145.29|7145.29|7141.51|7141.51|7146.98|7146.98|7141.51|7141.51|0
1599819000000|2020-09-11 10:10:00|7142.46|7142.46|7141|7141|7145.23|7145.23|7141|7141|0
1599819300000|2020-09-11 10:15:00|7141.49|7141.49|7140.41|7140.41|7143.03|7143.03|7135.13|7135.13|0
1599819600000|2020-09-11 10:20:00|7140.33|7140.33|7143.98|7143.98|7147.42|7147.42|7139.14|7139.14|0
1599819900000|2020-09-11 10:25:00|7143.81|7143.81|7146.17|7146.17|7147.69|7147.69|7143.81|7143.81|0
1599820200000|2020-09-11 10:30:00|7146.32|7146.32|7154.29|7154.29|7154.53|7154.53|7146.32|7146.32|0
1599820500000|2020-09-11 10:35:00|7156.19|7156.19|7154.9|7154.9|7156.27|7156.27|7151.96|7151.96|0
1599820800000|2020-09-11 10:40:00|7155.14|7155.14|7157.65|7157.65|7158.49|7158.49|7154.05|7154.05|0
1599821100000|2020-09-11 10:45:00|7157.73|7157.73|7156.51|7156.51|7162.36|7162.36|7154.58|7154.58|0
1599821400000|2020-09-11 10:50:00|7156.82|7156.82|7157.87|7157.87|7159.02|7159.02|7154.19|7154.19|0
1599821700000|2020-09-11 10:55:00|7157.77|7157.77|7156|7156|7158.16|7158.16|7154.76|7154.76|0
1599822000000|2020-09-11 11:00:00|7157.38|7157.38|7152.51|7152.51|7157.38|7157.38|7148.97|7148.97|0
1599822300000|2020-09-11 11:05:00|7153.17|7153.17|7158.19|7158.19|7158.69|7158.69|7152.33|7152.33|0
1599822600000|2020-09-11 11:10:00|7158.02|7158.02|7162.75|7162.75|7165.43|7165.43|7158.02|7158.02|0
1599822900000|2020-09-11 11:15:00|7162.59|7162.59|7156.74|7156.74|7162.59|7162.59|7156.74|7156.74|0
1599823200000|2020-09-11 11:20:00|7156.59|7156.59|7147.03|7147.03|7156.59|7156.59|7146.57|7146.57|0
1599823500000|2020-09-11 11:25:00|7146.08|7146.08|7141.19|7141.19|7146.08|7146.08|7139.91|7139.91|0
1599823800000|2020-09-11 11:30:00|7141.26|7141.26|7144.33|7144.33|7144.41|7144.41|7139.8|7139.8|0
1599824100000|2020-09-11 11:35:00|7143.48|7143.48|7149.27|7149.27|7149.27|7149.27|7143.17|7143.17|0
1599824400000|2020-09-11 11:40:00|7149.58|7149.58|7155.32|7155.32|7155.53|7155.53|7149.58|7149.58|0
1599824700000|2020-09-11 11:45:00|7155.17|7155.17|7161.43|7161.43|7162.79|7162.79|7155.17|7155.17|0
1599825000000|2020-09-11 11:50:00|7161.74|7161.74|7151.51|7151.51|7161.74|7161.74|7145.58|7145.58|0
1599825300000|2020-09-11 11:55:00|7151.2|7151.2|7147.5|7147.5|7151.72|7151.72|7147.42|7147.42|0
1599825600000|2020-09-11 12:00:00|7147.15|7147.15|7146.29|7146.29|7148.43|7148.43|7145.91|7145.91|0
1599825900000|2020-09-11 12:05:00|7146.22|7146.22|7157.31|7157.31|7157.49|7157.49|7146.14|7146.14|0
1599826200000|2020-09-11 12:10:00|7157.62|7157.62|7161.68|7161.68|7162.76|7162.76|7153.79|7153.79|0
1599826500000|2020-09-11 12:15:00|7161.61|7161.61|7153.34|7153.34|7162.74|7162.74|7153.34|7153.34|0
1599826800000|2020-09-11 12:20:00|7155.42|7155.42|7150.43|7150.43|7156.73|7156.73|7150.19|7150.19|0
1599827100000|2020-09-11 12:25:00|7150.5|7150.5|7145.21|7145.21|7150.5|7150.5|7145.21|7145.21|0
1599827400000|2020-09-11 12:30:00|7145.28|7145.28|7139.32|7139.32|7146.24|7146.24|7139.32|7139.32|0
1599827700000|2020-09-11 12:35:00|7139.47|7139.47|7143.7|7143.7|7145.54|7145.54|7138.56|7138.56|0
1599828000000|2020-09-11 12:40:00|7142.75|7142.75|7143.15|7143.15|7145.24|7145.24|7142.22|7142.22|0
1599828300000|2020-09-11 12:45:00|7142.99|7142.99|7140.3|7140.3|7144.22|7144.22|7140.22|7140.22|0
1599828600000|2020-09-11 12:50:00|7140.14|7140.14|7142.67|7142.67|7143.86|7143.86|7139.99|7139.99|0
1599828900000|2020-09-11 12:55:00|7143.56|7143.56|7144.91|7144.91|7145.06|7145.06|7141.13|7141.13|0
1599829200000|2020-09-11 13:00:00|7145.06|7145.06|7140.94|7140.94|7146.27|7146.27|7140.94|7140.94|0
1599829500000|2020-09-11 13:05:00|7141.9|7141.9|7141.22|7141.22|7142.02|7142.02|7140.87|7140.87|0
1599829800000|2020-09-11 13:10:00|7141.33|7141.33|7149.73|7149.73|7149.73|7149.73|7140.85|7140.85|0
1599830100000|2020-09-11 13:15:00|7150.23|7150.23|7154.26|7154.26|7157.56|7157.56|7150.23|7150.23|0
1599830400000|2020-09-11 13:20:00|7154.41|7154.41|7152.67|7152.67|7154.71|7154.71|7151.73|7151.73|0
1599830700000|2020-09-11 13:25:00|7154.57|7154.57|7146.29|7146.29|7154.57|7154.57|7145.97|7145.97|0
1599831000000|2020-09-11 13:30:00|7146.14|7146.14|7139.12|7139.12|7156.47|7156.47|7139.12|7139.12|0
1599831300000|2020-09-11 13:35:00|7141.02|7141.02|7137.1|7137.1|7144.02|7144.02|7134.63|7134.63|0
1599831600000|2020-09-11 13:40:00|7137.27|7137.27|7144.48|7144.48|7146.5|7146.5|7134.75|7134.75|0
1599831900000|2020-09-11 13:45:00|7144.24|7144.24|7152.49|7152.49|7152.57|7152.57|7140.93|7140.93|0
1599832200000|2020-09-11 13:50:00|7152.34|7152.34|7143.48|7143.48|7152.34|7152.34|7140.07|7140.07|0
1599832500000|2020-09-11 13:55:00|7143.63|7143.63|7122.7|7122.7|7143.63|7143.63|7121.4|7121.4|0
1599832800000|2020-09-11 14:00:00|7122.95|7122.95|7137.57|7137.57|7138.93|7138.93|7122.84|7122.84|0
1599833100000|2020-09-11 14:05:00|7137.4|7137.4|7125.16|7125.16|7139.17|7139.17|7124.88|7124.88|0
1599833400000|2020-09-11 14:10:00|7124.92|7124.92|7125.21|7125.21|7126.63|7126.63|7112.57|7112.57|0
1599833700000|2020-09-11 14:15:00|7125.29|7125.29|7132.76|7132.76|7132.76|7132.76|7122.76|7122.76|0
1599834000000|2020-09-11 14:20:00|7132.68|7132.68|7138.8|7138.8|7139.49|7139.49|7130.74|7130.74|0
1599834300000|2020-09-11 14:25:00|7138.65|7138.65|7137.01|7137.01|7139.95|7139.95|7132.26|7132.26|0
1599834600000|2020-09-11 14:30:00|7136.06|7136.06|7131.21|7131.21|7141.42|7141.42|7130.82|7130.82|0
1599834900000|2020-09-11 14:35:00|7131.05|7131.05|7126.63|7126.63|7133.02|7133.02|7121.43|7121.43|0
1599835200000|2020-09-11 14:40:00|7127.58|7127.58|7128.8|7128.8|7131.45|7131.45|7125.86|7125.86|0
1599835500000|2020-09-11 14:45:00|7128.95|7128.95|7126.98|7126.98|7131.03|7131.03|7124.25|7124.25|0
1599835800000|2020-09-11 14:50:00|7126.74|7126.74|7138.55|7138.55|7139.45|7139.45|7126.66|7126.66|0
1599836100000|2020-09-11 14:55:00|7138.39|7138.39|7126.51|7126.51|7144.58|7144.58|7126.51|7126.51|0
1599836400000|2020-09-11 15:00:00|7126.13|7126.13|7140.16|7140.16|7140.86|7140.86|7125.21|7125.21|0
1599836700000|2020-09-11 15:05:00|7140.62|7140.62|7151.4|7151.4|7151.4|7151.4|7140.62|7140.62|0
1599837000000|2020-09-11 15:10:00|7151.15|7151.15|7145.11|7145.11|7151.15|7151.15|7139.77|7139.77|0
1599837300000|2020-09-11 15:15:00|7144.96|7144.96|7161.27|7161.27|7163.55|7163.55|7144.86|7144.86|0
1599837600000|2020-09-11 15:20:00|7161.46|7161.46|7159.93|7159.93|7162.48|7162.48|7155.18|7155.18|0
1599837900000|2020-09-11 15:25:00|7160.11|7160.11|7156.13|7156.13|7162.78|7162.78|7154.52|7154.52|0
1600067700000|2020-09-14 07:15:00|7203.74|7203.74|7207.84|7207.84|7220.52|7220.52|7203.74|7203.74|0
1600068000000|2020-09-14 07:20:00|7208.08|7208.08|7213.73|7213.73|7220.78|7220.78|7207.04|7207.04|0
1600068300000|2020-09-14 07:25:00|7213.27|7213.27|7206.93|7206.93|7215.93|7215.93|7204|7204|0
1600068600000|2020-09-14 07:30:00|7206.77|7206.77|7196.97|7196.97|7206.77|7206.77|7194.54|7194.54|0
1600068900000|2020-09-14 07:35:00|7196.73|7196.73|7185.23|7185.23|7196.73|7196.73|7181.68|7181.68|0
1600069200000|2020-09-14 07:40:00|7186.36|7186.36|7188.63|7188.63|7192.18|7192.18|7179.43|7179.43|0
1600069500000|2020-09-14 07:45:00|7188.99|7188.99|7196.35|7196.35|7198.45|7198.45|7187.03|7187.03|0
1600069800000|2020-09-14 07:50:00|7196.5|7196.5|7197.05|7197.05|7201.17|7201.17|7195.71|7195.71|0
1600070100000|2020-09-14 07:55:00|7196.1|7196.1|7192.78|7192.78|7199|7199|7190.14|7190.14|0
1600070400000|2020-09-14 08:00:00|7193.09|7193.09|7201.32|7201.32|7207.35|7207.35|7193.09|7193.09|0
1600070700000|2020-09-14 08:05:00|7201.39|7201.39|7193.69|7193.69|7201.39|7201.39|7192.7|7192.7|0
1600071000000|2020-09-14 08:10:00|7193.5|7193.5|7196.63|7196.63|7198.25|7198.25|7186.79|7186.79|0
1600071300000|2020-09-14 08:15:00|7197.02|7197.02|7201.21|7201.21|7208.24|7208.24|7196.92|7196.92|0
1600071600000|2020-09-14 08:20:00|7202.16|7202.16|7197.77|7197.77|7202.16|7202.16|7193.89|7193.89|0
1600071900000|2020-09-14 08:25:00|7197.87|7197.87|7191.28|7191.28|7198.36|7198.36|7190.69|7190.69|0
1600072200000|2020-09-14 08:30:00|7191.39|7191.39|7183.32|7183.32|7193.21|7193.21|7180.88|7180.88|0
1600072500000|2020-09-14 08:35:00|7183.39|7183.39|7185.32|7185.32|7185.37|7185.37|7181.16|7181.16|0
1600072800000|2020-09-14 08:40:00|7185.01|7185.01|7184.63|7184.63|7186.23|7186.23|7182.04|7182.04|0
1600073100000|2020-09-14 08:45:00|7184.43|7184.43|7181.59|7181.59|7185.35|7185.35|7180.72|7180.72|0
1600073400000|2020-09-14 08:50:00|7182.17|7182.17|7168.79|7168.79|7182.3|7182.3|7168.22|7168.22|0
1600073700000|2020-09-14 08:55:00|7168.64|7168.64|7168.74|7168.74|7172.57|7172.57|7168.45|7168.45|0
1600074000000|2020-09-14 09:00:00|7169.69|7169.69|7173.17|7173.17|7173.33|7173.33|7168.2|7168.2|0
1600074300000|2020-09-14 09:05:00|7172.87|7172.87|7171.41|7171.41|7173.67|7173.67|7171.41|7171.41|0
1600074600000|2020-09-14 09:10:00|7171.17|7171.17|7160.75|7160.75|7171.49|7171.49|7157.81|7157.81|0
1600074900000|2020-09-14 09:15:00|7160.51|7160.51|7171.62|7171.62|7171.62|7171.62|7159.16|7159.16|0
1600075200000|2020-09-14 09:20:00|7171.51|7171.51|7170.27|7170.27|7171.51|7171.51|7166.35|7166.35|0
1600075500000|2020-09-14 09:25:00|7170.88|7170.88|7170.92|7170.92|7174.97|7174.97|7169.16|7169.16|0
1600075800000|2020-09-14 09:30:00|7171.23|7171.23|7165.54|7165.54|7171.38|7171.38|7165.43|7165.43|0
1600076100000|2020-09-14 09:35:00|7166|7166|7154.89|7154.89|7168.21|7168.21|7154.81|7154.81|0
1600076400000|2020-09-14 09:40:00|7154.81|7154.81|7141.33|7141.33|7155.29|7155.29|7138.73|7138.73|0
1600076700000|2020-09-14 09:45:00|7141.03|7141.03|7144.43|7144.43|7145.15|7145.15|7140.57|7140.57|0
1600077000000|2020-09-14 09:50:00|7144.18|7144.18|7141.59|7141.59|7144.84|7144.84|7140.92|7140.92|0
1600077300000|2020-09-14 09:55:00|7141.44|7141.44|7140.84|7140.84|7143.73|7143.73|7139.66|7139.66|0
1600077600000|2020-09-14 10:00:00|7141.14|7141.14|7142.26|7142.26|7149.04|7149.04|7140.32|7140.32|0
1600077900000|2020-09-14 10:05:00|7143.21|7143.21|7147.16|7147.16|7150.94|7150.94|7142.9|7142.9|0
1600078200000|2020-09-14 10:10:00|7147.08|7147.08|7146.33|7146.33|7148.39|7148.39|7144.5|7144.5|0
1600078500000|2020-09-14 10:15:00|7146.1|7146.1|7157.07|7157.07|7158.02|7158.02|7145.72|7145.72|0
1600078800000|2020-09-14 10:20:00|7156.12|7156.12|7148.03|7148.03|7156.27|7156.27|7147.49|7147.49|0
1600079100000|2020-09-14 10:25:00|7148.98|7148.98|7152.87|7152.87|7152.87|7152.87|7145.99|7145.99|0
1600079400000|2020-09-14 10:30:00|7153.76|7153.76|7152.16|7152.16|7153.76|7153.76|7148.08|7148.08|0
1600079700000|2020-09-14 10:35:00|7151.73|7151.73|7152.42|7152.42|7154.44|7154.44|7151.73|7151.73|0
1600080000000|2020-09-14 10:40:00|7152.34|7152.34|7150.02|7150.02|7153.05|7153.05|7147.96|7147.96|0
1600080300000|2020-09-14 10:45:00|7149.86|7149.86|7153.04|7153.04|7153.04|7153.04|7149.15|7149.15|0
1600080600000|2020-09-14 10:50:00|7152.89|7152.89|7151.42|7151.42|7152.9|7152.9|7149.22|7149.22|0
1600080900000|2020-09-14 10:55:00|7150.46|7150.46|7157.43|7157.43|7159.37|7159.37|7148.66|7148.66|0
1600081200000|2020-09-14 11:00:00|7158.5|7158.5|7155.28|7155.28|7161.77|7161.77|7155.11|7155.11|0
1600081500000|2020-09-14 11:05:00|7155.59|7155.59|7150.13|7150.13|7156.63|7156.63|7150.13|7150.13|0
1600081800000|2020-09-14 11:10:00|7149.18|7149.18|7139.66|7139.66|7149.5|7149.5|7139.66|7139.66|0
1600082100000|2020-09-14 11:15:00|7139.41|7139.41|7132.66|7132.66|7139.52|7139.52|7132.41|7132.41|0
1600082400000|2020-09-14 11:20:00|7132.51|7132.51|7146.78|7146.78|7146.78|7146.78|7132.05|7132.05|0
1600082700000|2020-09-14 11:25:00|7147.73|7147.73|7141.37|7141.37|7147.73|7147.73|7140.97|7140.97|0
1600083000000|2020-09-14 11:30:00|7141.44|7141.44|7144.23|7144.23|7144.77|7144.77|7141.44|7141.44|0
1600083300000|2020-09-14 11:35:00|7143.28|7143.28|7141.38|7141.38|7143.28|7143.28|7139.33|7139.33|0
1600083600000|2020-09-14 11:40:00|7141.27|7141.27|7142.95|7142.95|7143.83|7143.83|7141.27|7141.27|0
1600083900000|2020-09-14 11:45:00|7143.03|7143.03|7145.13|7145.13|7147.64|7147.64|7142.72|7142.72|0
1600084200000|2020-09-14 11:50:00|7144.9|7144.9|7142.93|7142.93|7145.31|7145.31|7140.9|7140.9|0
1600084500000|2020-09-14 11:55:00|7143.04|7143.04|7138.76|7138.76|7143.86|7143.86|7138.76|7138.76|0
1600084800000|2020-09-14 12:00:00|7138.92|7138.92|7144.04|7144.04|7144.04|7144.04|7137.88|7137.88|0
1600085100000|2020-09-14 12:05:00|7143.89|7143.89|7140.01|7140.01|7143.89|7143.89|7138.32|7138.32|0
1600085400000|2020-09-14 12:10:00|7140.21|7140.21|7144.22|7144.22|7144.37|7144.37|7140.21|7140.21|0
1600085700000|2020-09-14 12:15:00|7143.98|7143.98|7146.25|7146.25|7146.34|7146.34|7139.53|7139.53|0
1600086000000|2020-09-14 12:20:00|7146.74|7146.74|7151.93|7151.93|7151.93|7151.93|7146.24|7146.24|0
1600086300000|2020-09-14 12:25:00|7151.77|7151.77|7143.31|7143.31|7151.77|7151.77|7143.31|7143.31|0
1600086600000|2020-09-14 12:30:00|7143.42|7143.42|7149.2|7149.2|7151.71|7151.71|7142.84|7142.84|0
1600086900000|2020-09-14 12:35:00|7149.04|7149.04|7147.72|7147.72|7151.82|7151.82|7146.54|7146.54|0
1600087200000|2020-09-14 12:40:00|7148.02|7148.02|7153.17|7153.17|7154.76|7154.76|7148.02|7148.02|0
1600087500000|2020-09-14 12:45:00|7155.07|7155.07|7155.13|7155.13|7156.02|7156.02|7148.83|7148.83|0
1600087800000|2020-09-14 12:50:00|7155.24|7155.24|7152.3|7152.3|7155.31|7155.31|7150.45|7150.45|0
1600088100000|2020-09-14 12:55:00|7152.45|7152.45|7148.78|7148.78|7152.87|7152.87|7148.08|7148.08|0
1600088400000|2020-09-14 13:00:00|7148.6|7148.6|7141.7|7141.7|7150.12|7150.12|7141.7|7141.7|0
1600088700000|2020-09-14 13:05:00|7142.65|7142.65|7144.86|7144.86|7145.57|7145.57|7142.65|7142.65|0
1600089000000|2020-09-14 13:10:00|7144.94|7144.94|7148.94|7148.94|7149.29|7149.29|7143.6|7143.6|0
1600089300000|2020-09-14 13:15:00|7148.76|7148.76|7144.41|7144.41|7151.91|7151.91|7143.95|7143.95|0
1600089600000|2020-09-14 13:20:00|7144.32|7144.32|7143.15|7143.15|7145.75|7145.75|7142.01|7142.01|0
1600089900000|2020-09-14 13:25:00|7143.23|7143.23|7142.67|7142.67|7147.3|7147.3|7141.6|7141.6|0
1600090200000|2020-09-14 13:30:00|7142.83|7142.83|7128.42|7128.42|7147.23|7147.23|7128.42|7128.42|0
1600090500000|2020-09-14 13:35:00|7128.57|7128.57|7135.91|7135.91|7135.91|7135.91|7125.97|7125.97|0
1600090800000|2020-09-14 13:40:00|7135.72|7135.72|7133.19|7133.19|7140.97|7140.97|7133.19|7133.19|0
1600091100000|2020-09-14 13:45:00|7133.38|7133.38|7142.41|7142.41|7142.41|7142.41|7133.19|7133.19|0
1600091400000|2020-09-14 13:50:00|7142.8|7142.8|7140.01|7140.01|7143.38|7143.38|7140.01|7140.01|0
1600091700000|2020-09-14 13:55:00|7139.83|7139.83|7143.18|7143.18|7146.22|7146.22|7139.06|7139.06|0
1600092000000|2020-09-14 14:00:00|7145.08|7145.08|7148.88|7148.88|7149.42|7149.42|7143.59|7143.59|0
1600092300000|2020-09-14 14:05:00|7148.69|7148.69|7154.57|7154.57|7155.75|7155.75|7147.57|7147.57|0
1600092600000|2020-09-14 14:10:00|7154.96|7154.96|7153.32|7153.32|7158.06|7158.06|7153.32|7153.32|0
1600092900000|2020-09-14 14:15:00|7153.5|7153.5|7162.14|7162.14|7162.14|7162.14|7153.36|7153.36|0
1600093200000|2020-09-14 14:20:00|7161.95|7161.95|7159.16|7159.16|7162.08|7162.08|7158.88|7158.88|0
1600093500000|2020-09-14 14:25:00|7158.8|7158.8|7166.85|7166.85|7168.19|7168.19|7158.8|7158.8|0
1600093800000|2020-09-14 14:30:00|7167.81|7167.81|7162.26|7162.26|7168.87|7168.87|7161.33|7161.33|0
1600094100000|2020-09-14 14:35:00|7162.44|7162.44|7156.62|7156.62|7164.05|7164.05|7156.62|7156.62|0
1600094400000|2020-09-14 14:40:00|7156.43|7156.43|7160.5|7160.5|7162.65|7162.65|7154.31|7154.31|0
1600094700000|2020-09-14 14:45:00|7160.65|7160.65|7164.96|7164.96|7164.99|7164.99|7159.07|7159.07|0
1600095000000|2020-09-14 14:50:00|7164.77|7164.77|7159.17|7159.17|7165.51|7165.51|7158.87|7158.87|0
1600095300000|2020-09-14 14:55:00|7159.35|7159.35|7160.63|7160.63|7160.63|7160.63|7157.56|7157.56|0
1600095600000|2020-09-14 15:00:00|7160.39|7160.39|7154.61|7154.61|7160.81|7160.81|7149.24|7149.24|0
1600095900000|2020-09-14 15:05:00|7154.38|7154.38|7156.93|7156.93|7157.95|7157.95|7153.03|7153.03|0
1600096200000|2020-09-14 15:10:00|7157.11|7157.11|7150.29|7150.29|7157.11|7157.11|7145.89|7145.89|0
1600096500000|2020-09-14 15:15:00|7150.45|7150.45|7157.66|7157.66|7160.65|7160.65|7149.74|7149.74|0
1600096800000|2020-09-14 15:20:00|7157.46|7157.46|7158.54|7158.54|7160.74|7160.74|7155.37|7155.37|0
1600097100000|2020-09-14 15:25:00|7159.49|7159.49|7166.92|7166.92|7167.44|7167.44|7158.91|7158.91|0
1600154100000|2020-09-15 07:15:00|7169.31|7169.31|7180.53|7180.53|7181.96|7181.96|7168.03|7168.03|0
1600154400000|2020-09-15 07:20:00|7180.37|7180.37|7181.17|7181.17|7181.85|7181.85|7174.41|7174.41|0
1600154700000|2020-09-15 07:25:00|7180.09|7180.09|7174.34|7174.34|7181.32|7181.32|7174.16|7174.16|0
1600155000000|2020-09-15 07:30:00|7174.18|7174.18|7164.31|7164.31|7175.12|7175.12|7163.43|7163.43|0
1600155300000|2020-09-15 07:35:00|7164.46|7164.46|7169.65|7169.65|7171.69|7171.69|7164|7164|0
1600155600000|2020-09-15 07:40:00|7168.7|7168.7|7165.8|7165.8|7169.97|7169.97|7165.63|7165.63|0
1600155900000|2020-09-15 07:45:00|7166.11|7166.11|7164.65|7164.65|7167.21|7167.21|7161.18|7161.18|0
1600156200000|2020-09-15 07:50:00|7164.83|7164.83|7164.3|7164.3|7165.6|7165.6|7159.04|7159.04|0
1600156500000|2020-09-15 07:55:00|7163.84|7163.84|7160.9|7160.9|7165.93|7165.93|7160.68|7160.68|0
1600156800000|2020-09-15 08:00:00|7160.26|7160.26|7156.48|7156.48|7162.5|7162.5|7156.3|7156.3|0
1600157100000|2020-09-15 08:05:00|7156.87|7156.87|7160.57|7160.57|7162.15|7162.15|7155.63|7155.63|0
1600157400000|2020-09-15 08:10:00|7160.72|7160.72|7147.18|7147.18|7162.62|7162.62|7146.96|7146.96|0
1600157700000|2020-09-15 08:15:00|7146.05|7146.05|7151.57|7151.57|7151.57|7151.57|7145.37|7145.37|0
1600158000000|2020-09-15 08:20:00|7152.05|7152.05|7174.68|7174.68|7174.68|7174.68|7152.05|7152.05|0
1600158300000|2020-09-15 08:25:00|7174.87|7174.87|7164.71|7164.71|7176.64|7176.64|7163.97|7163.97|0
1600158600000|2020-09-15 08:30:00|7163.75|7163.75|7167.98|7167.98|7169.15|7169.15|7162.71|7162.71|0
1600158900000|2020-09-15 08:35:00|7167.74|7167.74|7172.98|7172.98|7178.97|7178.97|7166.79|7166.79|0
1600159200000|2020-09-15 08:40:00|7172.03|7172.03|7178.77|7178.77|7178.87|7178.87|7171.88|7171.88|0
1600159500000|2020-09-15 08:45:00|7179.01|7179.01|7183.91|7183.91|7184.41|7184.41|7178.45|7178.45|0
1600159800000|2020-09-15 08:50:00|7184.51|7184.51|7180.05|7180.05|7185.08|7185.08|7176.37|7176.37|0
1600160100000|2020-09-15 08:55:00|7179.78|7179.78|7174.22|7174.22|7180.73|7180.73|7173.32|7173.32|0
1600160400000|2020-09-15 09:00:00|7174.37|7174.37|7180.65|7180.65|7182.5|7182.5|7174.37|7174.37|0
1600160700000|2020-09-15 09:05:00|7180.5|7180.5|7181.6|7181.6|7182.17|7182.17|7175.03|7175.03|0
1600161000000|2020-09-15 09:10:00|7182.55|7182.55|7181.46|7181.46|7182.72|7182.72|7180.02|7180.02|0
1600161300000|2020-09-15 09:15:00|7181.71|7181.71|7179.74|7179.74|7184.25|7184.25|7178.71|7178.71|0
1600161600000|2020-09-15 09:20:00|7179.93|7179.93|7185.98|7185.98|7186.61|7186.61|7179.93|7179.93|0
1600161900000|2020-09-15 09:25:00|7186.22|7186.22|7191.6|7191.6|7191.95|7191.95|7186.22|7186.22|0
1600162200000|2020-09-15 09:30:00|7191.9|7191.9|7190.09|7190.09|7195.39|7195.39|7188.29|7188.29|0
1600162500000|2020-09-15 09:35:00|7189.91|7189.91|7183.39|7183.39|7190.63|7190.63|7178.48|7178.48|0
1600162800000|2020-09-15 09:40:00|7182.44|7182.44|7182.67|7182.67|7189.35|7189.35|7181.88|7181.88|0
1600163100000|2020-09-15 09:45:00|7182.82|7182.82|7182.61|7182.61|7185.7|7185.7|7179.38|7179.38|0
1600163400000|2020-09-15 09:50:00|7182.84|7182.84|7187.7|7187.7|7191.15|7191.15|7182.84|7182.84|0
1600163700000|2020-09-15 09:55:00|7187.38|7187.38|7186.28|7186.28|7188.59|7188.59|7183.64|7183.64|0
1600164000000|2020-09-15 10:00:00|7185.98|7185.98|7185.36|7185.36|7189.42|7189.42|7184.37|7184.37|0
1600164300000|2020-09-15 10:05:00|7185.19|7185.19|7178.34|7178.34|7185.19|7185.19|7177.42|7177.42|0
1600164600000|2020-09-15 10:10:00|7178.14|7178.14|7175.81|7175.81|7178.14|7178.14|7174.39|7174.39|0
1600164900000|2020-09-15 10:15:00|7175.99|7175.99|7168.71|7168.71|7177.86|7177.86|7168.59|7168.59|0
1600165200000|2020-09-15 10:20:00|7168.78|7168.78|7168.36|7168.36|7170.96|7170.96|7167.18|7167.18|0
1600165500000|2020-09-15 10:25:00|7168.6|7168.6|7167.58|7167.58|7168.94|7168.94|7165.87|7165.87|0
1600165800000|2020-09-15 10:30:00|7167.66|7167.66|7169.18|7169.18|7169.18|7169.18|7167.58|7167.58|0
1600166100000|2020-09-15 10:35:00|7169.37|7169.37|7164.22|7164.22|7170.32|7170.32|7164.22|7164.22|0
1600166400000|2020-09-15 10:40:00|7164.37|7164.37|7166.78|7166.78|7167.98|7167.98|7164.37|7164.37|0
1600166700000|2020-09-15 10:45:00|7167.02|7167.02|7174.94|7174.94|7174.94|7174.94|7166.42|7166.42|0
1600167000000|2020-09-15 10:50:00|7175.12|7175.12|7178.31|7178.31|7179.56|7179.56|7174.32|7174.32|0
1600167300000|2020-09-15 10:55:00|7178.15|7178.15|7175.02|7175.02|7178.9|7178.9|7173.78|7173.78|0
1600167600000|2020-09-15 11:00:00|7175.67|7175.67|7180.74|7180.74|7180.9|7180.9|7171.37|7171.37|0
1600167900000|2020-09-15 11:05:00|7180.94|7180.94|7173.67|7173.67|7181.26|7181.26|7173.67|7173.67|0
1600168200000|2020-09-15 11:10:00|7173.59|7173.59|7172.54|7172.54|7174.49|7174.49|7169.5|7169.5|0
1600168500000|2020-09-15 11:15:00|7172.06|7172.06|7173.3|7173.3|7175.66|7175.66|7171.45|7171.45|0
1600168800000|2020-09-15 11:20:00|7173.11|7173.11|7173.61|7173.61|7175.47|7175.47|7173.11|7173.11|0
1600169100000|2020-09-15 11:25:00|7173.77|7173.77|7171.63|7171.63|7175.23|7175.23|7169.93|7169.93|0
1600169400000|2020-09-15 11:30:00|7172.58|7172.58|7176.69|7176.69|7179.54|7179.54|7171.9|7171.9|0
1600169700000|2020-09-15 11:35:00|7176.77|7176.77|7181.13|7181.13|7181.31|7181.31|7176.77|7176.77|0
1600170000000|2020-09-15 11:40:00|7180.98|7180.98|7178.48|7178.48|7182.55|7182.55|7178.48|7178.48|0
1600170300000|2020-09-15 11:45:00|7178.79|7178.79|7180.52|7180.52|7180.74|7180.74|7178.79|7178.79|0
1600170600000|2020-09-15 11:50:00|7180.37|7180.37|7175.12|7175.12|7180.37|7180.37|7174.69|7174.69|0
1600170900000|2020-09-15 11:55:00|7174.73|7174.73|7174.29|7174.29|7176.74|7176.74|7173.56|7173.56|0
1600171200000|2020-09-15 12:00:00|7174.44|7174.44|7175|7175|7175|7175|7172.27|7172.27|0
1600171500000|2020-09-15 12:05:00|7174.7|7174.7|7176.83|7176.83|7176.83|7176.83|7172.95|7172.95|0
1600171800000|2020-09-15 12:10:00|7176.98|7176.98|7176.86|7176.86|7180|7180|7176.68|7176.68|0
1600172100000|2020-09-15 12:15:00|7177.01|7177.01|7176.85|7176.85|7177.57|7177.57|7176.85|7176.85|0
1600172400000|2020-09-15 12:20:00|7176.67|7176.67|7175.15|7175.15|7176.67|7176.67|7174.82|7174.82|0
1600172700000|2020-09-15 12:25:00|7175.5|7175.5|7174.63|7174.63|7175.81|7175.81|7174.26|7174.26|0
1600173000000|2020-09-15 12:30:00|7174.79|7174.79|7182.56|7182.56|7182.56|7182.56|7174.79|7174.79|0
1600173300000|2020-09-15 12:35:00|7182.75|7182.75|7185.06|7185.06|7185.06|7185.06|7178.17|7178.17|0
1600173600000|2020-09-15 12:40:00|7184.91|7184.91|7184.19|7184.19|7188.77|7188.77|7183.83|7183.83|0
1600173900000|2020-09-15 12:45:00|7184.38|7184.38|7181.38|7181.38|7186.71|7186.71|7180.26|7180.26|0
1600174200000|2020-09-15 12:50:00|7181.23|7181.23|7183.01|7183.01|7184.2|7184.2|7181.23|7181.23|0
1600174500000|2020-09-15 12:55:00|7183.19|7183.19|7186.07|7186.07|7186.07|7186.07|7181.31|7181.31|0
1600174800000|2020-09-15 13:00:00|7186.22|7186.22|7181.92|7181.92|7188.84|7188.84|7181.77|7181.77|0
1600175100000|2020-09-15 13:05:00|7181.84|7181.84|7182.61|7182.61|7182.61|7182.61|7179.81|7179.81|0
1600175400000|2020-09-15 13:10:00|7182.77|7182.77|7181.22|7181.22|7183.76|7183.76|7180.66|7180.66|0
1600175700000|2020-09-15 13:15:00|7181.02|7181.02|7179.03|7179.03|7181.31|7181.31|7178.47|7178.47|0
1600176000000|2020-09-15 13:20:00|7179.22|7179.22|7178.39|7178.39|7181.04|7181.04|7176.78|7176.78|0
1600176300000|2020-09-15 13:25:00|7178.57|7178.57|7175.93|7175.93|7178.8|7178.8|7175.43|7175.43|0
1600176600000|2020-09-15 13:30:00|7176.09|7176.09|7176.61|7176.61|7177.65|7177.65|7174.35|7174.35|0
1600176900000|2020-09-15 13:35:00|7176.42|7176.42|7175.21|7175.21|7176.82|7176.82|7172.77|7172.77|0
1600177200000|2020-09-15 13:40:00|7175.36|7175.36|7178.16|7178.16|7180.82|7180.82|7175.36|7175.36|0
1600177500000|2020-09-15 13:45:00|7178.33|7178.33|7176.15|7176.15|7180.71|7180.71|7174.42|7174.42|0
1600177800000|2020-09-15 13:50:00|7175.95|7175.95|7181.42|7181.42|7184.66|7184.66|7175.39|7175.39|0
1600178100000|2020-09-15 13:55:00|7181.5|7181.5|7178.45|7178.45|7182.37|7182.37|7177.8|7177.8|0
1600178400000|2020-09-15 14:00:00|7178.6|7178.6|7183.83|7183.83|7184.78|7184.78|7178.31|7178.31|0
1600178700000|2020-09-15 14:05:00|7184.78|7184.78|7180.88|7180.88|7185.88|7185.88|7177.12|7177.12|0
1600179000000|2020-09-15 14:10:00|7181.04|7181.04|7188.72|7188.72|7189.77|7189.77|7180.08|7180.08|0
1600179300000|2020-09-15 14:15:00|7188.95|7188.95|7186.99|7186.99|7189.91|7189.91|7186.8|7186.8|0
1600179600000|2020-09-15 14:20:00|7186.79|7186.79|7186.02|7186.02|7191.51|7191.51|7183.65|7183.65|0
1600179900000|2020-09-15 14:25:00|7185.87|7185.87|7192.26|7192.26|7192.26|7192.26|7185.23|7185.23|0
1600180200000|2020-09-15 14:30:00|7192.41|7192.41|7183.14|7183.14|7192.77|7192.77|7183.14|7183.14|0
1600180500000|2020-09-15 14:35:00|7182.94|7182.94|7184.07|7184.07|7186.09|7186.09|7182.11|7182.11|0
1600180800000|2020-09-15 14:40:00|7184.26|7184.26|7181.92|7181.92|7184.36|7184.36|7181.64|7181.64|0
1600181100000|2020-09-15 14:45:00|7182.1|7182.1|7193.9|7193.9|7195.36|7195.36|7182.1|7182.1|0
1600181400000|2020-09-15 14:50:00|7194.06|7194.06|7197.01|7197.01|7199.05|7199.05|7192.15|7192.15|0
1600181700000|2020-09-15 14:55:00|7196.94|7196.94|7201.5|7201.5|7201.55|7201.55|7196.5|7196.5|0
1600182000000|2020-09-15 15:00:00|7201.66|7201.66|7201.13|7201.13|7204.06|7204.06|7200.11|7200.11|0
1600182300000|2020-09-15 15:05:00|7201.32|7201.32|7202.48|7202.48|7205.1|7205.1|7201.24|7201.24|0
1600182600000|2020-09-15 15:10:00|7203.43|7203.43|7198.18|7198.18|7206.25|7206.25|7197.72|7197.72|0
1600182900000|2020-09-15 15:15:00|7199.13|7199.13|7199.07|7199.07|7201.52|7201.52|7196.16|7196.16|0
1600183200000|2020-09-15 15:20:00|7199.31|7199.31|7197.03|7197.03|7200.36|7200.36|7196.02|7196.02|0
1600183500000|2020-09-15 15:25:00|7197.11|7197.11|7202.26|7202.26|7203.2|7203.2|7194.9|7194.9|0
1600240500000|2020-09-16 07:15:00|7184.32|7184.32|7195.53|7195.53|7206.41|7206.41|7184.32|7184.32|0
1600240800000|2020-09-16 07:20:00|7195.61|7195.61|7206.04|7206.04|7206.21|7206.21|7195.61|7195.61|0
1600241100000|2020-09-16 07:25:00|7205.86|7205.86|7204.69|7204.69|7208.99|7208.99|7203.03|7203.03|0
1600241400000|2020-09-16 07:30:00|7204.39|7204.39|7181.28|7181.28|7206.51|7206.51|7181.28|7181.28|0
1600241700000|2020-09-16 07:35:00|7181.48|7181.48|7190.28|7190.28|7193.28|7193.28|7180.71|7180.71|0
1600242000000|2020-09-16 07:40:00|7190.06|7190.06|7183.49|7183.49|7190.94|7190.94|7183.26|7183.26|0
1600242300000|2020-09-16 07:45:00|7182.54|7182.54|7171.42|7171.42|7182.54|7182.54|7170.85|7170.85|0
1600242600000|2020-09-16 07:50:00|7171.18|7171.18|7177.01|7177.01|7177.4|7177.4|7169.1|7169.1|0
1600242900000|2020-09-16 07:55:00|7176.94|7176.94|7180.13|7180.13|7181.69|7181.69|7174.81|7174.81|0
1600243200000|2020-09-16 08:00:00|7180.61|7180.61|7192.17|7192.17|7193.73|7193.73|7180.61|7180.61|0
1600243500000|2020-09-16 08:05:00|7193.16|7193.16|7200.23|7200.23|7202.93|7202.93|7191.32|7191.32|0
1600243800000|2020-09-16 08:10:00|7200.14|7200.14|7205.79|7205.79|7206.28|7206.28|7199.46|7199.46|0
1600244100000|2020-09-16 08:15:00|7206.74|7206.74|7207.92|7207.92|7209.87|7209.87|7205.32|7205.32|0
1600244400000|2020-09-16 08:20:00|7208.49|7208.49|7206.6|7206.6|7214.14|7214.14|7202.68|7202.68|0
1600244700000|2020-09-16 08:25:00|7206.28|7206.28|7204.45|7204.45|7210.86|7210.86|7204.45|7204.45|0
1600245000000|2020-09-16 08:30:00|7203.5|7203.5|7210.05|7210.05|7210.97|7210.97|7203.5|7203.5|0
1600245300000|2020-09-16 08:35:00|7210.38|7210.38|7210.46|7210.46|7212.37|7212.37|7209.52|7209.52|0
1600245600000|2020-09-16 08:40:00|7210.21|7210.21|7208.54|7208.54|7214.03|7214.03|7208.35|7208.35|0
1600245900000|2020-09-16 08:45:00|7207.59|7207.59|7216.22|7216.22|7217.15|7217.15|7206.04|7206.04|0
1600246200000|2020-09-16 08:50:00|7216.38|7216.38|7216.58|7216.58|7220.16|7220.16|7215.72|7215.72|0
1600246500000|2020-09-16 08:55:00|7216.5|7216.5|7212.58|7212.58|7218.96|7218.96|7210.16|7210.16|0
1600246800000|2020-09-16 09:00:00|7212.73|7212.73|7221.97|7221.97|7223.89|7223.89|7212.73|7212.73|0
1600247100000|2020-09-16 09:05:00|7221.55|7221.55|7226.93|7226.93|7226.93|7226.93|7221.32|7221.32|0
1600247400000|2020-09-16 09:10:00|7227.47|7227.47|7230.64|7230.64|7231.11|7231.11|7227.29|7227.29|0
1600247700000|2020-09-16 09:15:00|7230.88|7230.88|7228.72|7228.72|7230.88|7230.88|7227.09|7227.09|0
1600248000000|2020-09-16 09:20:00|7228.93|7228.93|7235.18|7235.18|7235.19|7235.19|7227.04|7227.04|0
1600248300000|2020-09-16 09:25:00|7234.99|7234.99|7237.06|7237.06|7239.02|7239.02|7234.99|7234.99|0
1600248600000|2020-09-16 09:30:00|7236.81|7236.81|7244.54|7244.54|7248.07|7248.07|7236.81|7236.81|0
1600248900000|2020-09-16 09:35:00|7244.29|7244.29|7248.46|7248.46|7250.37|7250.37|7243.82|7243.82|0
1600249200000|2020-09-16 09:40:00|7248.64|7248.64|7239.31|7239.31|7249.77|7249.77|7239.14|7239.14|0
1600249500000|2020-09-16 09:45:00|7239.62|7239.62|7237.52|7237.52|7240.29|7240.29|7235.5|7235.5|0
1600249800000|2020-09-16 09:50:00|7237.27|7237.27|7242.48|7242.48|7242.48|7242.48|7237.08|7237.08|0
1600250100000|2020-09-16 09:55:00|7242.63|7242.63|7245.87|7245.87|7248.66|7248.66|7240.55|7240.55|0
1600250400000|2020-09-16 10:00:00|7246.12|7246.12|7246.57|7246.57|7246.65|7246.65|7241.89|7241.89|0
1600250700000|2020-09-16 10:05:00|7247.52|7247.52|7251.04|7251.04|7252.54|7252.54|7247.03|7247.03|0
1600251000000|2020-09-16 10:10:00|7250.97|7250.97|7247.47|7247.47|7252.1|7252.1|7245.67|7245.67|0
1600251300000|2020-09-16 10:15:00|7247.31|7247.31|7244.52|7244.52|7252.07|7252.07|7244.52|7244.52|0
1600251600000|2020-09-16 10:20:00|7244.34|7244.34|7235.44|7235.44|7244.34|7244.34|7234.32|7234.32|0
1600251900000|2020-09-16 10:25:00|7234.49|7234.49|7232.65|7232.65|7234.49|7234.49|7228.47|7228.47|0
1600252200000|2020-09-16 10:30:00|7232.27|7232.27|7233.29|7233.29|7236.84|7236.84|7232.16|7232.16|0
1600252500000|2020-09-16 10:35:00|7233.4|7233.4|7231.51|7231.51|7234.66|7234.66|7230.81|7230.81|0
1600252800000|2020-09-16 10:40:00|7231.19|7231.19|7234.21|7234.21|7235.37|7235.37|7230.03|7230.03|0
1600253100000|2020-09-16 10:45:00|7234.45|7234.45|7231.09|7231.09|7234.45|7234.45|7230.93|7230.93|0
1600253400000|2020-09-16 10:50:00|7231.2|7231.2|7234.43|7234.43|7238.1|7238.1|7230.41|7230.41|0
1600253700000|2020-09-16 10:55:00|7235.38|7235.38|7228.57|7228.57|7235.38|7235.38|7228.57|7228.57|0
1600254000000|2020-09-16 11:00:00|7229.81|7229.81|7222.77|7222.77|7230.37|7230.37|7222.77|7222.77|0
1600254300000|2020-09-16 11:05:00|7223.15|7223.15|7222.87|7222.87|7223.94|7223.94|7221.28|7221.28|0
1600254600000|2020-09-16 11:10:00|7222.72|7222.72|7224.06|7224.06|7226.15|7226.15|7222.23|7222.23|0
1600254900000|2020-09-16 11:15:00|7224.24|7224.24|7228.22|7228.22|7229.31|7229.31|7224.24|7224.24|0
1600255200000|2020-09-16 11:20:00|7228.33|7228.33|7227.91|7227.91|7230.43|7230.43|7227.01|7227.01|0
1600255500000|2020-09-16 11:25:00|7228.02|7228.02|7235.57|7235.57|7235.96|7235.96|7228.02|7228.02|0
1600255800000|2020-09-16 11:30:00|7233.67|7233.67|7236.93|7236.93|7238.44|7238.44|7233.67|7233.67|0
1600256100000|2020-09-16 11:35:00|7235.98|7235.98|7234.91|7234.91|7235.98|7235.98|7233.07|7233.07|0
1600256400000|2020-09-16 11:40:00|7234.72|7234.72|7227.02|7227.02|7234.72|7234.72|7227.02|7227.02|0
1600256700000|2020-09-16 11:45:00|7227.17|7227.17|7229.89|7229.89|7230.67|7230.67|7226.58|7226.58|0
1600257000000|2020-09-16 11:50:00|7230.09|7230.09|7230.66|7230.66|7230.66|7230.66|7227.86|7227.86|0
1600257300000|2020-09-16 11:55:00|7230.97|7230.97|7232.78|7232.78|7235.87|7235.87|7230.93|7230.93|0
1600257600000|2020-09-16 12:00:00|7233.08|7233.08|7229.74|7229.74|7235.13|7235.13|7229.74|7229.74|0
1600257900000|2020-09-16 12:05:00|7229.59|7229.59|7219.07|7219.07|7229.59|7229.59|7217.95|7217.95|0
1600258200000|2020-09-16 12:10:00|7219.45|7219.45|7215.34|7215.34|7220.81|7220.81|7215.27|7215.27|0
1600258500000|2020-09-16 12:15:00|7215.15|7215.15|7219.54|7219.54|7220.11|7220.11|7213.87|7213.87|0
1600258800000|2020-09-16 12:20:00|7221.44|7221.44|7225.7|7225.7|7226.39|7226.39|7220.87|7220.87|0
1600259100000|2020-09-16 12:25:00|7225.88|7225.88|7225.53|7225.53|7226.82|7226.82|7224.63|7224.63|0
1600259400000|2020-09-16 12:30:00|7224.58|7224.58|7221.09|7221.09|7225.45|7225.45|7218.15|7218.15|0
1600259700000|2020-09-16 12:35:00|7220.9|7220.9|7214.12|7214.12|7220.98|7220.98|7214.12|7214.12|0
1600260000000|2020-09-16 12:40:00|7213.94|7213.94|7215.25|7215.25|7215.28|7215.28|7210.17|7210.17|0
1600260300000|2020-09-16 12:45:00|7215.07|7215.07|7211.81|7211.81|7217.16|7217.16|7211.81|7211.81|0
1600260600000|2020-09-16 12:50:00|7211.45|7211.45|7213.12|7213.12|7213.56|7213.56|7208.53|7208.53|0
1600260900000|2020-09-16 12:55:00|7213.2|7213.2|7216.34|7216.34|7216.34|7216.34|7213.2|7213.2|0
1600261200000|2020-09-16 13:00:00|7215.96|7215.96|7218.1|7218.1|7218.1|7218.1|7212.39|7212.39|0
1600261500000|2020-09-16 13:05:00|7218.46|7218.46|7219.52|7219.52|7223.55|7223.55|7218.25|7218.25|0
1600261800000|2020-09-16 13:10:00|7219.32|7219.32|7211.11|7211.11|7219.32|7219.32|7210.46|7210.46|0
1600262100000|2020-09-16 13:15:00|7211.26|7211.26|7201.87|7201.87|7211.35|7211.35|7201.87|7201.87|0
1600262400000|2020-09-16 13:20:00|7201.8|7201.8|7205.53|7205.53|7205.7|7205.7|7197.9|7197.9|0
1600262700000|2020-09-16 13:25:00|7205.42|7205.42|7196.97|7196.97|7205.42|7205.42|7194.25|7194.25|0
1600263000000|2020-09-16 13:30:00|7196.48|7196.48|7207.88|7207.88|7209.98|7209.98|7195.62|7195.62|0
1600263300000|2020-09-16 13:35:00|7206.93|7206.93|7212.94|7212.94|7213.7|7213.7|7201.15|7201.15|0
1600263600000|2020-09-16 13:40:00|7213.39|7213.39|7203.25|7203.25|7213.39|7213.39|7203.25|7203.25|0
1600263900000|2020-09-16 13:45:00|7202.67|7202.67|7204.73|7204.73|7205.05|7205.05|7201.77|7201.77|0
1600264200000|2020-09-16 13:50:00|7204.57|7204.57|7209.38|7209.38|7214.82|7214.82|7204.57|7204.57|0
1600264500000|2020-09-16 13:55:00|7208.43|7208.43|7214.03|7214.03|7214.21|7214.21|7208.28|7208.28|0
1600264800000|2020-09-16 14:00:00|7214.98|7214.98|7212.16|7212.16|7217.97|7217.97|7212.16|7212.16|0
1600265100000|2020-09-16 14:05:00|7212.34|7212.34|7211.36|7211.36|7213.69|7213.69|7209.16|7209.16|0
1600265400000|2020-09-16 14:10:00|7211.54|7211.54|7206.37|7206.37|7212.54|7212.54|7205.44|7205.44|0
1600265700000|2020-09-16 14:15:00|7207.32|7207.32|7211.17|7211.17|7211.86|7211.86|7206.27|7206.27|0
1600266000000|2020-09-16 14:20:00|7211.42|7211.42|7207.36|7207.36|7213.1|7213.1|7203.23|7203.23|0
1600266300000|2020-09-16 14:25:00|7207.66|7207.66|7201.35|7201.35|7207.66|7207.66|7195.96|7195.96|0
1600266600000|2020-09-16 14:30:00|7201.74|7201.74|7195.97|7195.97|7202.06|7202.06|7194.56|7194.56|0
1600266900000|2020-09-16 14:35:00|7196.17|7196.17|7194.92|7194.92|7198.18|7198.18|7190.68|7190.68|0
1600267200000|2020-09-16 14:40:00|7194.34|7194.34|7187.09|7187.09|7195.33|7195.33|7186.91|7186.91|0
1600267500000|2020-09-16 14:45:00|7187.33|7187.33|7184.99|7184.99|7187.45|7187.45|7182.66|7182.66|0
1600267800000|2020-09-16 14:50:00|7185.48|7185.48|7180.91|7180.91|7186.76|7186.76|7180.91|7180.91|0
1600268100000|2020-09-16 14:55:00|7181.06|7181.06|7180.49|7180.49|7181.9|7181.9|7178.18|7178.18|0
1600268400000|2020-09-16 15:00:00|7180.73|7180.73|7188.25|7188.25|7190.49|7190.49|7178.58|7178.58|0
1600268700000|2020-09-16 15:05:00|7188.4|7188.4|7192.84|7192.84|7192.86|7192.86|7184.81|7184.81|0
1600269000000|2020-09-16 15:10:00|7192.64|7192.64|7199.1|7199.1|7199.25|7199.25|7190.12|7190.12|0
1600269300000|2020-09-16 15:15:00|7198.92|7198.92|7202.21|7202.21|7202.3|7202.3|7197.46|7197.46|0
1600269600000|2020-09-16 15:20:00|7202.4|7202.4|7203.38|7203.38|7208.29|7208.29|7200.65|7200.65|0
1600269900000|2020-09-16 15:25:00|7203.53|7203.53|7194.37|7194.37|7203.53|7203.53|7193.45|7193.45|0
1600326900000|2020-09-17 07:15:00|7105.52|7105.52|7111.41|7111.41|7112.33|7112.33|7102.23|7102.23|0
1600327200000|2020-09-17 07:20:00|7111.58|7111.58|7105.09|7105.09|7113.44|7113.44|7101.66|7101.66|0
1600327500000|2020-09-17 07:25:00|7105.55|7105.55|7109.11|7109.11|7110.19|7110.19|7101.51|7101.51|0
1600327800000|2020-09-17 07:30:00|7109|7109|7106.46|7106.46|7111.69|7111.69|7103.61|7103.61|0
1600328100000|2020-09-17 07:35:00|7107.51|7107.51|7111.74|7111.74|7113.21|7113.21|7104.17|7104.17|0
1600328400000|2020-09-17 07:40:00|7111.64|7111.64|7111.75|7111.75|7113.46|7113.46|7106.69|7106.69|0
1600328700000|2020-09-17 07:45:00|7112.82|7112.82|7112.68|7112.68|7113.71|7113.71|7107.84|7107.84|0
1600329000000|2020-09-17 07:50:00|7112.53|7112.53|7113.3|7113.3|7114.79|7114.79|7110.73|7110.73|0
1600329300000|2020-09-17 07:55:00|7113.45|7113.45|7109.64|7109.64|7120.82|7120.82|7109.43|7109.43|0
1600329600000|2020-09-17 08:00:00|7109.82|7109.82|7108.21|7108.21|7118.93|7118.93|7107.73|7107.73|0
1600329900000|2020-09-17 08:05:00|7108.32|7108.32|7122.06|7122.06|7122.06|7122.06|7107.99|7107.99|0
1600330200000|2020-09-17 08:10:00|7121.6|7121.6|7119.43|7119.43|7125.49|7125.49|7119.28|7119.28|0
1600330500000|2020-09-17 08:15:00|7119.33|7119.33|7124.21|7124.21|7124.21|7124.21|7118.57|7118.57|0
1600330800000|2020-09-17 08:20:00|7124.28|7124.28|7124.81|7124.81|7127.01|7127.01|7120.7|7120.7|0
1600331100000|2020-09-17 08:25:00|7124.99|7124.99|7124|7124|7125.9|7125.9|7123.76|7123.76|0
1600331400000|2020-09-17 08:30:00|7124.11|7124.11|7126.91|7126.91|7127.06|7127.06|7123.67|7123.67|0
1600331700000|2020-09-17 08:35:00|7126.98|7126.98|7121.04|7121.04|7128.6|7128.6|7121.04|7121.04|0
1600332000000|2020-09-17 08:40:00|7121.34|7121.34|7124.13|7124.13|7124.13|7124.13|7120.45|7120.45|0
1600332300000|2020-09-17 08:45:00|7124.7|7124.7|7111.28|7111.28|7124.88|7124.88|7111.28|7111.28|0
1600332600000|2020-09-17 08:50:00|7112.23|7112.23|7114.41|7114.41|7114.55|7114.55|7111.47|7111.47|0
1600332900000|2020-09-17 08:55:00|7114.56|7114.56|7116.45|7116.45|7116.45|7116.45|7111.75|7111.75|0
1600333200000|2020-09-17 09:00:00|7116.34|7116.34|7120.71|7120.71|7128.23|7128.23|7115.8|7115.8|0
1600333500000|2020-09-17 09:05:00|7120.79|7120.79|7116.35|7116.35|7122.78|7122.78|7116.28|7116.28|0
1600333800000|2020-09-17 09:10:00|7116.43|7116.43|7126.22|7126.22|7126.84|7126.84|7111.87|7111.87|0
1600334100000|2020-09-17 09:15:00|7126.07|7126.07|7106.94|7106.94|7126.13|7126.13|7106.94|7106.94|0
1600334400000|2020-09-17 09:20:00|7108.84|7108.84|7106.99|7106.99|7110.4|7110.4|7105.55|7105.55|0
1600334700000|2020-09-17 09:25:00|7106.69|7106.69|7098.22|7098.22|7106.69|7106.69|7098.22|7098.22|0
1600335000000|2020-09-17 09:30:00|7097.27|7097.27|7088.86|7088.86|7097.27|7097.27|7088.55|7088.55|0
1600335300000|2020-09-17 09:35:00|7089.34|7089.34|7089.92|7089.92|7092.6|7092.6|7088.11|7088.11|0
1600335600000|2020-09-17 09:40:00|7090.4|7090.4|7089.13|7089.13|7091.16|7091.16|7087.82|7087.82|0
1600335900000|2020-09-17 09:45:00|7089.31|7089.31|7087.02|7087.02|7092.53|7092.53|7087.02|7087.02|0
1600336200000|2020-09-17 09:50:00|7086.4|7086.4|7089.47|7089.47|7089.67|7089.67|7085.38|7085.38|0
1600336500000|2020-09-17 09:55:00|7089.67|7089.67|7091.91|7091.91|7092.37|7092.37|7087.23|7087.23|0
1600336800000|2020-09-17 10:00:00|7092.06|7092.06|7090.84|7090.84|7096.9|7096.9|7089.56|7089.56|0
1600337100000|2020-09-17 10:05:00|7090.38|7090.38|7092.28|7092.28|7092.91|7092.91|7089.53|7089.53|0
1600337400000|2020-09-17 10:10:00|7092.46|7092.46|7093.99|7093.99|7095.71|7095.71|7088.75|7088.75|0
1600337700000|2020-09-17 10:15:00|7094.07|7094.07|7100.21|7100.21|7100.32|7100.32|7094.07|7094.07|0
1600338000000|2020-09-17 10:20:00|7099.98|7099.98|7099.84|7099.84|7100.82|7100.82|7096.82|7096.82|0
1600338300000|2020-09-17 10:25:00|7099.95|7099.95|7096.68|7096.68|7102.37|7102.37|7096.54|7096.54|0
1600338600000|2020-09-17 10:30:00|7096.6|7096.6|7098.08|7098.08|7102.85|7102.85|7096.6|7096.6|0
1600338900000|2020-09-17 10:35:00|7097.6|7097.6|7102.15|7102.15|7102.3|7102.3|7097.4|7097.4|0
1600339200000|2020-09-17 10:40:00|7102.07|7102.07|7099.7|7099.7|7102.07|7102.07|7099.21|7099.21|0
1600339500000|2020-09-17 10:45:00|7099.78|7099.78|7093.87|7093.87|7099.97|7099.97|7091.39|7091.39|0
1600339800000|2020-09-17 10:50:00|7094.19|7094.19|7090.7|7090.7|7095.28|7095.28|7089.6|7089.6|0
1600340100000|2020-09-17 10:55:00|7090.62|7090.62|7089.99|7089.99|7091.09|7091.09|7085.46|7085.46|0
1600340400000|2020-09-17 11:00:00|7089.39|7089.39|7099.52|7099.52|7099.83|7099.83|7084.26|7084.26|0
1600340700000|2020-09-17 11:05:00|7099.82|7099.82|7111.62|7111.62|7111.62|7111.62|7099.21|7099.21|0
1600341000000|2020-09-17 11:10:00|7112.01|7112.01|7113.64|7113.64|7114.5|7114.5|7110.05|7110.05|0
1600341300000|2020-09-17 11:15:00|7113.74|7113.74|7108.43|7108.43|7115.86|7115.86|7108.03|7108.03|0
1600341600000|2020-09-17 11:20:00|7108.61|7108.61|7121.61|7121.61|7122.12|7122.12|7108.4|7108.4|0
1600341900000|2020-09-17 11:25:00|7120.9|7120.9|7118.58|7118.58|7122.62|7122.62|7118.51|7118.51|0
1600342200000|2020-09-17 11:30:00|7118.8|7118.8|7125.11|7125.11|7128.49|7128.49|7118.8|7118.8|0
1600342500000|2020-09-17 11:35:00|7125.26|7125.26|7117.27|7117.27|7125.26|7125.26|7116.77|7116.77|0
1600342800000|2020-09-17 11:40:00|7117.35|7117.35|7120.92|7120.92|7125.31|7125.31|7117.35|7117.35|0
1600343100000|2020-09-17 11:45:00|7120.84|7120.84|7113.44|7113.44|7120.84|7120.84|7112.89|7112.89|0
1600343400000|2020-09-17 11:50:00|7113.13|7113.13|7111.5|7111.5|7114.89|7114.89|7111.5|7111.5|0
1600343700000|2020-09-17 11:55:00|7111.6|7111.6|7117.48|7117.48|7117.48|7117.48|7111.6|7111.6|0
1600344000000|2020-09-17 12:00:00|7117.65|7117.65|7117.34|7117.34|7119.68|7119.68|7116.97|7116.97|0
1600344300000|2020-09-17 12:05:00|7117.58|7117.58|7117.97|7117.97|7123.79|7123.79|7117.58|7117.58|0
1600344600000|2020-09-17 12:10:00|7117.76|7117.76|7117.65|7117.65|7119.9|7119.9|7117.65|7117.65|0
1600344900000|2020-09-17 12:15:00|7117.73|7117.73|7125.92|7125.92|7126.8|7126.8|7117.73|7117.73|0
1600345200000|2020-09-17 12:20:00|7126.14|7126.14|7128.35|7128.35|7128.35|7128.35|7124.2|7124.2|0
1600345500000|2020-09-17 12:25:00|7127.87|7127.87|7130.01|7130.01|7130.4|7130.4|7127.87|7127.87|0
1600345800000|2020-09-17 12:30:00|7130.96|7130.96|7127.02|7127.02|7131.67|7131.67|7126.83|7126.83|0
1600346100000|2020-09-17 12:35:00|7126.07|7126.07|7124.96|7124.96|7127.71|7127.71|7122.97|7122.97|0
1600346400000|2020-09-17 12:40:00|7124.35|7124.35|7122.74|7122.74|7124.35|7124.35|7121.46|7121.46|0
1600346700000|2020-09-17 12:45:00|7122.49|7122.49|7127.8|7127.8|7128.65|7128.65|7122.32|7122.32|0
1600347000000|2020-09-17 12:50:00|7127.65|7127.65|7122.18|7122.18|7128.68|7128.68|7122.18|7122.18|0
1600347300000|2020-09-17 12:55:00|7122.02|7122.02|7114.64|7114.64|7122.02|7122.02|7114.57|7114.57|0
1600347600000|2020-09-17 13:00:00|7114.88|7114.88|7109.17|7109.17|7115.34|7115.34|7108.3|7108.3|0
1600347900000|2020-09-17 13:05:00|7108.63|7108.63|7107|7107|7108.9|7108.9|7103.69|7103.69|0
1600348200000|2020-09-17 13:10:00|7107.47|7107.47|7108.52|7108.52|7109.86|7109.86|7107.47|7107.47|0
1600348500000|2020-09-17 13:15:00|7108.76|7108.76|7117.51|7117.51|7118.96|7118.96|7108.53|7108.53|0
1600348800000|2020-09-17 13:20:00|7117.73|7117.73|7118.4|7118.4|7119.37|7119.37|7117.19|7117.19|0
1600349100000|2020-09-17 13:25:00|7118.57|7118.57|7115.47|7115.47|7119.73|7119.73|7115.45|7115.45|0
1600349400000|2020-09-17 13:30:00|7115.23|7115.23|7122.49|7122.49|7123.67|7123.67|7114.59|7114.59|0
1600349700000|2020-09-17 13:35:00|7122.85|7122.85|7119.68|7119.68|7126.73|7126.73|7119.68|7119.68|0
1600350000000|2020-09-17 13:40:00|7119.64|7119.64|7115.38|7115.38|7121.36|7121.36|7113.93|7113.93|0
1600350300000|2020-09-17 13:45:00|7115.69|7115.69|7108.64|7108.64|7118.93|7118.93|7108.64|7108.64|0
1600350600000|2020-09-17 13:50:00|7108.33|7108.33|7113.74|7113.74|7116.87|7116.87|7108.33|7108.33|0
1600350900000|2020-09-17 13:55:00|7113.93|7113.93|7114.75|7114.75|7117.32|7117.32|7109.47|7109.47|0
1600351200000|2020-09-17 14:00:00|7114.98|7114.98|7114.36|7114.36|7120.04|7120.04|7112.66|7112.66|0
1600351500000|2020-09-17 14:05:00|7114.68|7114.68|7128.12|7128.12|7128.85|7128.85|7114.44|7114.44|0
1600351800000|2020-09-17 14:10:00|7128.01|7128.01|7137.25|7137.25|7140.38|7140.38|7128.01|7128.01|0
1600352100000|2020-09-17 14:15:00|7137.1|7137.1|7137.24|7137.24|7138.38|7138.38|7132.65|7132.65|0
1600352400000|2020-09-17 14:20:00|7137.41|7137.41|7130.79|7130.79|7140.84|7140.84|7130.4|7130.4|0
1600352700000|2020-09-17 14:25:00|7128.89|7128.89|7132.7|7132.7|7133.32|7133.32|7126.77|7126.77|0
1600353000000|2020-09-17 14:30:00|7133.65|7133.65|7134.7|7134.7|7134.7|7134.7|7110.75|7110.75|0
1600353300000|2020-09-17 14:35:00|7134.77|7134.77|7138.98|7138.98|7145.42|7145.42|7134.77|7134.77|0
1600353600000|2020-09-17 14:40:00|7138.79|7138.79|7130.85|7130.85|7139.16|7139.16|7130.61|7130.61|0
1600353900000|2020-09-17 14:45:00|7131.05|7131.05|7132|7132|7134.3|7134.3|7127.86|7127.86|0
1600354200000|2020-09-17 14:50:00|7132.15|7132.15|7128.99|7128.99|7132.34|7132.34|7126.91|7126.91|0
1600354500000|2020-09-17 14:55:00|7128.75|7128.75|7126.85|7126.85|7132.14|7132.14|7126.7|7126.7|0
1600354800000|2020-09-17 15:00:00|7126.7|7126.7|7141.34|7141.34|7142.35|7142.35|7126.7|7126.7|0
1600355100000|2020-09-17 15:05:00|7141.1|7141.1|7139.92|7139.92|7141.25|7141.25|7135.6|7135.6|0
1600355400000|2020-09-17 15:10:00|7138.89|7138.89|7132.02|7132.02|7140.73|7140.73|7130.62|7130.62|0
1600355700000|2020-09-17 15:15:00|7131.79|7131.79|7131.96|7131.96|7137.8|7137.8|7128.82|7128.82|0
1600356000000|2020-09-17 15:20:00|7132.42|7132.42|7125.02|7125.02|7133.99|7133.99|7125.02|7125.02|0
1600356300000|2020-09-17 15:25:00|7124.84|7124.84|7135.56|7135.56|7135.56|7135.56|7123.72|7123.72|0
1600413300000|2020-09-18 07:15:00|7096.71|7096.71|7088.27|7088.27|7096.71|7096.71|7088.27|7088.27|0
1600413600000|2020-09-18 07:20:00|7088.92|7088.92|7088.47|7088.47|7093.85|7093.85|7081.74|7081.74|0
1600413900000|2020-09-18 07:25:00|7087.4|7087.4|7085.72|7085.72|7089.85|7089.85|7082.42|7082.42|0
1600414200000|2020-09-18 07:30:00|7085.48|7085.48|7068.76|7068.76|7086.4|7086.4|7068.15|7068.15|0
1600414500000|2020-09-18 07:35:00|7068.45|7068.45|7066.31|7066.31|7071.59|7071.59|7063.03|7063.03|0
1600414800000|2020-09-18 07:40:00|7066.55|7066.55|7077.68|7077.68|7077.68|7077.68|7065.3|7065.3|0
1600415100000|2020-09-18 07:45:00|7077.75|7077.75|7071.62|7071.62|7077.75|7077.75|7067.34|7067.34|0
1600415400000|2020-09-18 07:50:00|7071.73|7071.73|7067.77|7067.77|7073.93|7073.93|7065.37|7065.37|0
1600415700000|2020-09-18 07:55:00|7068.1|7068.1|7073.31|7073.31|7073.31|7073.31|7067.93|7067.93|0
1600416000000|2020-09-18 08:00:00|7072.36|7072.36|7067.19|7067.19|7074.05|7074.05|7067.19|7067.19|0
1600416300000|2020-09-18 08:05:00|7067.04|7067.04|7066.43|7066.43|7067.19|7067.19|7063.16|7063.16|0
1600416600000|2020-09-18 08:10:00|7066.74|7066.74|7071.86|7071.86|7072.34|7072.34|7064.86|7064.86|0
1600416900000|2020-09-18 08:15:00|7072.34|7072.34|7071.12|7071.12|7074.13|7074.13|7069.61|7069.61|0
1600417200000|2020-09-18 08:20:00|7071.35|7071.35|7078.01|7078.01|7078.96|7078.96|7067.9|7067.9|0
1600417500000|2020-09-18 08:25:00|7078.17|7078.17|7078.18|7078.18|7080.17|7080.17|7074.75|7074.75|0
1600417800000|2020-09-18 08:30:00|7077.57|7077.57|7074.81|7074.81|7080.45|7080.45|7072.52|7072.52|0
1600418100000|2020-09-18 08:35:00|7074.56|7074.56|7075.12|7075.12|7075.12|7075.12|7071.39|7071.39|0
1600418400000|2020-09-18 08:40:00|7074.88|7074.88|7080.23|7080.23|7080.48|7080.48|7073.23|7073.23|0
1600418700000|2020-09-18 08:45:00|7079.84|7079.84|7078.03|7078.03|7079.84|7079.84|7074.97|7074.97|0
1600419000000|2020-09-18 08:50:00|7078.51|7078.51|7080.5|7080.5|7085.87|7085.87|7078.05|7078.05|0
1600419300000|2020-09-18 08:55:00|7080.35|7080.35|7079.74|7079.74|7080.35|7080.35|7076.37|7076.37|0
1600419600000|2020-09-18 09:00:00|7079.66|7079.66|7082.89|7082.89|7085.39|7085.39|7079.07|7079.07|0
1600419900000|2020-09-18 09:05:00|7081.94|7081.94|7083.18|7083.18|7083.44|7083.44|7071.89|7071.89|0
1600420500000|2020-09-18 09:15:00|7084.14|7084.14|7111.05|7111.05|7115.23|7115.23|7084.14|7084.14|0
1600420800000|2020-09-18 09:20:00|7111.96|7111.96|7113.96|7113.96|7114.75|7114.75|7108.42|7108.42|0
1600421100000|2020-09-18 09:25:00|7115.27|7115.27|7112.79|7112.79|7118.16|7118.16|7112.45|7112.45|0
1600421400000|2020-09-18 09:30:00|7111.6|7111.6|7116.43|7116.43|7117.17|7117.17|7109.55|7109.55|0
1600421700000|2020-09-18 09:35:00|7116.67|7116.67|7114.3|7114.3|7116.67|7116.67|7113.5|7113.5|0
1600422000000|2020-09-18 09:40:00|7114.76|7114.76|7118.25|7118.25|7120.1|7120.1|7112.53|7112.53|0
1600422300000|2020-09-18 09:45:00|7117.3|7117.3|7111.1|7111.1|7119.55|7119.55|7111.1|7111.1|0
1600422600000|2020-09-18 09:50:00|7111.46|7111.46|7109.95|7109.95|7115.71|7115.71|7098.87|7098.87|0
1600422900000|2020-09-18 09:55:00|7109.65|7109.65|7116.79|7116.79|7125|7125|7109.65|7109.65|0
1600423200000|2020-09-18 10:00:00|7117.09|7117.09|7108.57|7108.57|7120.34|7120.34|7108.4|7108.4|0
1600423500000|2020-09-18 10:05:00|7108.42|7108.42|7101.92|7101.92|7108.42|7108.42|7101.42|7101.42|0
1600423800000|2020-09-18 10:10:00|7102.15|7102.15|7105.36|7105.36|7106.83|7106.83|7101.41|7101.41|0
1600424100000|2020-09-18 10:15:00|7105.21|7105.21|7100.38|7100.38|7105.21|7105.21|7100.38|7100.38|0
1600424400000|2020-09-18 10:20:00|7099.92|7099.92|7104.46|7104.46|7104.77|7104.77|7098.44|7098.44|0
1600424700000|2020-09-18 10:25:00|7104.57|7104.57|7101.12|7101.12|7108.05|7108.05|7101.12|7101.12|0
1600425000000|2020-09-18 10:30:00|7101.58|7101.58|7113.35|7113.35|7113.53|7113.53|7101.44|7101.44|0
1600425300000|2020-09-18 10:35:00|7113.15|7113.15|7111.77|7111.77|7113.55|7113.55|7111.29|7111.29|0
1600425600000|2020-09-18 10:40:00|7110.82|7110.82|7115.48|7115.48|7115.48|7115.48|7109.87|7109.87|0
1600425900000|2020-09-18 10:45:00|7114.75|7114.75|7116.45|7116.45|7116.45|7116.45|7112.01|7112.01|0
1600426200000|2020-09-18 10:50:00|7116.22|7116.22|7114.5|7114.5|7118.56|7118.56|7114.5|7114.5|0
1600426500000|2020-09-18 10:55:00|7114.96|7114.96|7118.53|7118.53|7120.13|7120.13|7114.96|7114.96|0
1600426800000|2020-09-18 11:00:00|7117.82|7117.82|7124.77|7124.77|7124.77|7124.77|7115.53|7115.53|0
1600427100000|2020-09-18 11:05:00|7125.16|7125.16|7120.97|7120.97|7125.36|7125.36|7120.97|7120.97|0
1600427400000|2020-09-18 11:10:00|7121.12|7121.12|7120.23|7120.23|7123.19|7123.19|7120.07|7120.07|0
1600427700000|2020-09-18 11:15:00|7118.32|7118.32|7116.09|7116.09|7121.06|7121.06|7116.09|7116.09|0
1600428000000|2020-09-18 11:20:00|7116.45|7116.45|7116.54|7116.54|7118.98|7118.98|7114.49|7114.49|0
1600428300000|2020-09-18 11:25:00|7116.23|7116.23|7117.71|7117.71|7119.3|7119.3|7116.23|7116.23|0
1600428600000|2020-09-18 11:30:00|7117.6|7117.6|7124.22|7124.22|7124.27|7124.27|7116.01|7116.01|0
1600428900000|2020-09-18 11:35:00|7123.73|7123.73|7122.13|7122.13|7123.73|7123.73|7120.33|7120.33|0
1600429200000|2020-09-18 11:40:00|7123.08|7123.08|7117.43|7117.43|7123.46|7123.46|7117.09|7117.09|0
1600429500000|2020-09-18 11:45:00|7117.35|7117.35|7119.59|7119.59|7120.1|7120.1|7116.11|7116.11|0
1600429800000|2020-09-18 11:50:00|7119.44|7119.44|7116.03|7116.03|7121.15|7121.15|7115.35|7115.35|0
1600430100000|2020-09-18 11:55:00|7115.88|7115.88|7112.03|7112.03|7115.88|7115.88|7110.29|7110.29|0
1600430400000|2020-09-18 12:00:00|7113.93|7113.93|7110.87|7110.87|7115.13|7115.13|7110.86|7110.86|0
1600430700000|2020-09-18 12:05:00|7111.82|7111.82|7115.52|7115.52|7115.57|7115.57|7111.74|7111.74|0
1600431000000|2020-09-18 12:10:00|7115.37|7115.37|7113|7113|7115.37|7115.37|7112|7112|0
1600431300000|2020-09-18 12:15:00|7112.89|7112.89|7114.31|7114.31|7115.5|7115.5|7110.38|7110.38|0
1600431600000|2020-09-18 12:20:00|7114.16|7114.16|7105.94|7105.94|7115.75|7115.75|7103.91|7103.91|0
1600431900000|2020-09-18 12:25:00|7106.02|7106.02|7110.64|7110.64|7110.64|7110.64|7104.69|7104.69|0
1600432200000|2020-09-18 12:30:00|7110.96|7110.96|7111.68|7111.68|7112.03|7112.03|7110.66|7110.66|0
1600432500000|2020-09-18 12:35:00|7110.73|7110.73|7100.56|7100.56|7110.73|7110.73|7100.56|7100.56|0
1600432800000|2020-09-18 12:40:00|7100.32|7100.32|7100.54|7100.54|7101.19|7101.19|7097.13|7097.13|0
1600433100000|2020-09-18 12:45:00|7100.47|7100.47|7099.13|7099.13|7101.39|7101.39|7098.02|7098.02|0
1600433400000|2020-09-18 12:50:00|7100.08|7100.08|7095.68|7095.68|7101.96|7101.96|7095.68|7095.68|0
1600433700000|2020-09-18 12:55:00|7095.57|7095.57|7099.31|7099.31|7100.07|7100.07|7095.57|7095.57|0
1600434000000|2020-09-18 13:00:00|7099.47|7099.47|7101.06|7101.06|7103.88|7103.88|7099.31|7099.31|0
1600434300000|2020-09-18 13:05:00|7100.67|7100.67|7099.41|7099.41|7101.16|7101.16|7099.1|7099.1|0
1600434600000|2020-09-18 13:10:00|7099.26|7099.26|7097.24|7097.24|7101.94|7101.94|7095.12|7095.12|0
1600434900000|2020-09-18 13:15:00|7096.76|7096.76|7092.3|7092.3|7097.4|7097.4|7092.29|7092.29|0
1600435200000|2020-09-18 13:20:00|7092.22|7092.22|7093.52|7093.52|7095.14|7095.14|7090.98|7090.98|0
1600435500000|2020-09-18 13:25:00|7091.62|7091.62|7092.36|7092.36|7092.81|7092.81|7088.04|7088.04|0
1600435800000|2020-09-18 13:30:00|7092.61|7092.61|7085|7085|7093.48|7093.48|7085|7085|0
1600436100000|2020-09-18 13:35:00|7084.82|7084.82|7096.48|7096.48|7096.73|7096.73|7080.59|7080.59|0
1600436400000|2020-09-18 13:40:00|7096.24|7096.24|7093.53|7093.53|7098.91|7098.91|7092.09|7092.09|0
1600436700000|2020-09-18 13:45:00|7093.77|7093.77|7089.97|7089.97|7093.77|7093.77|7082.8|7082.8|0
1600437000000|2020-09-18 13:50:00|7089.79|7089.79|7090.47|7090.47|7093.69|7093.69|7084.65|7084.65|0
1600437300000|2020-09-18 13:55:00|7090.72|7090.72|7096.37|7096.37|7097.24|7097.24|7089.92|7089.92|0
1600437600000|2020-09-18 14:00:00|7096.52|7096.52|7103.86|7103.86|7103.86|7103.86|7096.52|7096.52|0
1600437900000|2020-09-18 14:05:00|7103.93|7103.93|7102.34|7102.34|7108.06|7108.06|7101.16|7101.16|0
1600438200000|2020-09-18 14:10:00|7102.18|7102.18|7103.95|7103.95|7104.24|7104.24|7099.42|7099.42|0
1600438500000|2020-09-18 14:15:00|7103.71|7103.71|7108.84|7108.84|7113.85|7113.85|7103.71|7103.71|0
1600438800000|2020-09-18 14:20:00|7109.22|7109.22|7111.34|7111.34|7112.8|7112.8|7106.87|7106.87|0
1600439100000|2020-09-18 14:25:00|7111.19|7111.19|7106.13|7106.13|7111.19|7111.19|7103.88|7103.88|0
1600439400000|2020-09-18 14:30:00|7106.06|7106.06|7099.94|7099.94|7106.06|7106.06|7098.93|7098.93|0
1600439700000|2020-09-18 14:35:00|7099.79|7099.79|7103.52|7103.52|7104.62|7104.62|7094.02|7094.02|0
1600440000000|2020-09-18 14:40:00|7103.27|7103.27|7103.19|7103.19|7106.43|7106.43|7098.94|7098.94|0
1600440300000|2020-09-18 14:45:00|7103.34|7103.34|7106.85|7106.85|7106.85|7106.85|7095.57|7095.57|0
1600440600000|2020-09-18 14:50:00|7107.04|7107.04|7103.59|7103.59|7110.89|7110.89|7103.17|7103.17|0
1600440900000|2020-09-18 14:55:00|7105.49|7105.49|7109.59|7109.59|7112.14|7112.14|7104.36|7104.36|0
1600441200000|2020-09-18 15:00:00|7109.79|7109.79|7111.65|7111.65|7112.78|7112.78|7101.8|7101.8|0
1600441500000|2020-09-18 15:05:00|7112.6|7112.6|7106.17|7106.17|7113.54|7113.54|7102.99|7102.99|0
1600441800000|2020-09-18 15:10:00|7106.66|7106.66|7105.15|7105.15|7111.34|7111.34|7104.94|7104.94|0
1600442100000|2020-09-18 15:15:00|7106.1|7106.1|7094.82|7094.82|7108.6|7108.6|7094.03|7094.03|0
1600442400000|2020-09-18 15:20:00|7094.63|7094.63|7088.19|7088.19|7096|7096|7087.89|7087.89|0
1600442700000|2020-09-18 15:25:00|7088.12|7088.12|7076.5|7076.5|7088.12|7088.12|7074.9|7074.9|0
1600672500000|2020-09-21 07:15:00|6958.44|6958.44|6949.97|6949.97|6960.05|6960.05|6946.81|6946.81|0
1600672800000|2020-09-21 07:20:00|6949.02|6949.02|6911.22|6911.22|6950.99|6950.99|6910.1|6910.1|0
1600673100000|2020-09-21 07:25:00|6911.72|6911.72|6923.16|6923.16|6923.16|6923.16|6905.86|6905.86|0
1600673400000|2020-09-21 07:30:00|6922.18|6922.18|6893.62|6893.62|6923.29|6923.29|6889.99|6889.99|0
1600673700000|2020-09-21 07:35:00|6894.09|6894.09|6885.46|6885.46|6894.09|6894.09|6883.98|6883.98|0
1600674000000|2020-09-21 07:40:00|6885.54|6885.54|6882.62|6882.62|6892.87|6892.87|6881.2|6881.2|0
1600674300000|2020-09-21 07:45:00|6882.54|6882.54|6868.8|6868.8|6883.28|6883.28|6866.07|6866.07|0
1600674600000|2020-09-21 07:50:00|6868.56|6868.56|6859.68|6859.68|6872.49|6872.49|6851.62|6851.62|0
1600674900000|2020-09-21 07:55:00|6859.93|6859.93|6867.78|6867.78|6869.56|6869.56|6855.88|6855.88|0
1600675200000|2020-09-21 08:00:00|6867.1|6867.1|6879.31|6879.31|6879.56|6879.56|6861.44|6861.44|0
1600675500000|2020-09-21 08:05:00|6879.81|6879.81|6875.03|6875.03|6880.05|6880.05|6870.56|6870.56|0
1600675800000|2020-09-21 08:10:00|6875.28|6875.28|6873.27|6873.27|6882.5|6882.5|6872.78|6872.78|0
1600676100000|2020-09-21 08:15:00|6872.91|6872.91|6867.42|6867.42|6877.8|6877.8|6866.27|6866.27|0
1600676400000|2020-09-21 08:20:00|6867.18|6867.18|6862.41|6862.41|6869.36|6869.36|6861.09|6861.09|0
1600676700000|2020-09-21 08:25:00|6862.49|6862.49|6852.84|6852.84|6862.49|6862.49|6846.02|6846.02|0
1600677000000|2020-09-21 08:30:00|6852.75|6852.75|6852.72|6852.72|6858.29|6858.29|6850.48|6850.48|0
1600677300000|2020-09-21 08:35:00|6851.97|6851.97|6848.6|6848.6|6855.42|6855.42|6848.6|6848.6|0
1600677600000|2020-09-21 08:40:00|6848.41|6848.41|6829.85|6829.85|6849.16|6849.16|6828.67|6828.67|0
1600677900000|2020-09-21 08:45:00|6829.65|6829.65|6824.97|6824.97|6829.65|6829.65|6820.01|6820.01|0
1600678200000|2020-09-21 08:50:00|6824.81|6824.81|6827.44|6827.44|6833.23|6833.23|6816.93|6816.93|0
1600678500000|2020-09-21 08:55:00|6827.26|6827.26|6824.78|6824.78|6830.06|6830.06|6824.31|6824.31|0
1600678800000|2020-09-21 09:00:00|6824.3|6824.3|6807.98|6807.98|6826.77|6826.77|6807.98|6807.98|0
1600679100000|2020-09-21 09:05:00|6807|6807|6804.8|6804.8|6811.8|6811.8|6802.68|6802.68|0
1600679400000|2020-09-21 09:10:00|6804.48|6804.48|6823.91|6823.91|6825.89|6825.89|6804.48|6804.48|0
1600679700000|2020-09-21 09:15:00|6824.89|6824.89|6817.38|6817.38|6824.89|6824.89|6814.69|6814.69|0
1600680000000|2020-09-21 09:20:00|6817.3|6817.3|6813.14|6813.14|6818.49|6818.49|6807.18|6807.18|0
1600680300000|2020-09-21 09:25:00|6813.33|6813.33|6812.91|6812.91|6815.6|6815.6|6807.81|6807.81|0
1600680600000|2020-09-21 09:30:00|6813.07|6813.07|6796.84|6796.84|6813.07|6813.07|6795.62|6795.62|0
1600680900000|2020-09-21 09:35:00|6797.83|6797.83|6791.24|6791.24|6798.74|6798.74|6789.78|6789.78|0
1600681200000|2020-09-21 09:40:00|6791.04|6791.04|6783.56|6783.56|6791.04|6791.04|6783.4|6783.4|0
1600681500000|2020-09-21 09:45:00|6783.38|6783.38|6785.29|6785.29|6787.17|6787.17|6781.42|6781.42|0
1600681800000|2020-09-21 09:50:00|6785.45|6785.45|6796.75|6796.75|6796.75|6796.75|6781.09|6781.09|0
1600682100000|2020-09-21 09:55:00|6795.57|6795.57|6777.61|6777.61|6795.57|6795.57|6777.61|6777.61|0
1600682400000|2020-09-21 10:00:00|6777.29|6777.29|6768.26|6768.26|6780.15|6780.15|6765.98|6765.98|0
1600682700000|2020-09-21 10:05:00|6768.58|6768.58|6769.53|6769.53|6770.66|6770.66|6765.26|6765.26|0
1600683000000|2020-09-21 10:10:00|6768.98|6768.98|6760.16|6760.16|6768.98|6768.98|6760.16|6760.16|0
1600683300000|2020-09-21 10:15:00|6759.44|6759.44|6759.6|6759.6|6764.98|6764.98|6758.21|6758.21|0
1600683600000|2020-09-21 10:20:00|6760.58|6760.58|6768.99|6768.99|6769.15|6769.15|6756.05|6756.05|0
1600683900000|2020-09-21 10:25:00|6769.39|6769.39|6767.77|6767.77|6772.98|6772.98|6767.02|6767.02|0
1600684200000|2020-09-21 10:30:00|6767.57|6767.57|6778.48|6778.48|6778.48|6778.48|6766.59|6766.59|0
1600684500000|2020-09-21 10:35:00|6778.23|6778.23|6783.25|6783.25|6786.16|6786.16|6778.23|6778.23|0
1600684800000|2020-09-21 10:40:00|6782.75|6782.75|6772.79|6772.79|6782.75|6782.75|6769.76|6769.76|0
1600685100000|2020-09-21 10:45:00|6772.71|6772.71|6770.34|6770.34|6774.49|6774.49|6768.97|6768.97|0
1600685400000|2020-09-21 10:50:00|6769.35|6769.35|6772.8|6772.8|6772.8|6772.8|6765.05|6765.05|0
1600685700000|2020-09-21 10:55:00|6775.75|6775.75|6770.22|6770.22|6777.29|6777.29|6768.7|6768.7|0
1600686000000|2020-09-21 11:00:00|6770.42|6770.42|6766.39|6766.39|6775.45|6775.45|6766.14|6766.14|0
1600686300000|2020-09-21 11:05:00|6766.87|6766.87|6769.46|6769.46|6771.45|6771.45|6766.87|6766.87|0
1600686600000|2020-09-21 11:10:00|6769.77|6769.77|6776.48|6776.48|6776.48|6776.48|6769.77|6769.77|0
1600686900000|2020-09-21 11:15:00|6776.23|6776.23|6768.95|6768.95|6776.23|6776.23|6768.3|6768.3|0
1600687200000|2020-09-21 11:20:00|6768.48|6768.48|6759.87|6759.87|6772.72|6772.72|6759.66|6759.66|0
1600687500000|2020-09-21 11:25:00|6759.71|6759.71|6751.22|6751.22|6759.79|6759.79|6748.96|6748.96|0
1600687800000|2020-09-21 11:30:00|6751.47|6751.47|6758.14|6758.14|6759.87|6759.87|6751.47|6751.47|0
1600688100000|2020-09-21 11:35:00|6757.15|6757.15|6757.04|6757.04|6761.12|6761.12|6755.39|6755.39|0
1600688400000|2020-09-21 11:40:00|6756.83|6756.83|6754.04|6754.04|6756.83|6756.83|6749.36|6749.36|0
1600688700000|2020-09-21 11:45:00|6754.12|6754.12|6762.89|6762.89|6762.89|6762.89|6754.12|6754.12|0
1600689000000|2020-09-21 11:50:00|6763.29|6763.29|6770.72|6770.72|6770.72|6770.72|6763.29|6763.29|0
1600689300000|2020-09-21 11:55:00|6770.64|6770.64|6769.15|6769.15|6772.34|6772.34|6763.45|6763.45|0
1600689600000|2020-09-21 12:00:00|6768.17|6768.17|6768.18|6768.18|6770.08|6770.08|6766.08|6766.08|0
1600689900000|2020-09-21 12:05:00|6767.98|6767.98|6747.17|6747.17|6768.45|6768.45|6747.17|6747.17|0
1600690200000|2020-09-21 12:10:00|6746.85|6746.85|6755.63|6755.63|6756.62|6756.62|6746.77|6746.77|0
1600690500000|2020-09-21 12:15:00|6754.65|6754.65|6769.35|6769.35|6770.13|6770.13|6754.65|6754.65|0
1600690800000|2020-09-21 12:20:00|6769.1|6769.1|6763.34|6763.34|6770.87|6770.87|6763.34|6763.34|0
1600691100000|2020-09-21 12:25:00|6763.59|6763.59|6762.36|6762.36|6767.92|6767.92|6757.78|6757.78|0
1600691400000|2020-09-21 12:30:00|6762.51|6762.51|6762.51|6762.51|6765.52|6765.52|6758.54|6758.54|0
1600691700000|2020-09-21 12:35:00|6763.5|6763.5|6771.68|6771.68|6772.27|6772.27|6763.02|6763.02|0
1600692000000|2020-09-21 12:40:00|6771.99|6771.99|6759.25|6759.25|6771.99|6771.99|6759.25|6759.25|0
1600692300000|2020-09-21 12:45:00|6762.19|6762.19|6770.56|6770.56|6770.56|6770.56|6762.19|6762.19|0
1600692600000|2020-09-21 12:50:00|6770.82|6770.82|6769.4|6769.4|6770.82|6770.82|6766.16|6766.16|0
1600692900000|2020-09-21 12:55:00|6770.38|6770.38|6773|6773|6776.36|6776.36|6770.29|6770.29|0
1600693200000|2020-09-21 13:00:00|6773.09|6773.09|6773.39|6773.39|6774.15|6774.15|6766.54|6766.54|0
1600693500000|2020-09-21 13:05:00|6773.81|6773.81|6762.01|6762.01|6774.94|6774.94|6759.63|6759.63|0
1600693800000|2020-09-21 13:10:00|6762.26|6762.26|6766.19|6766.19|6766.27|6766.27|6758.49|6758.49|0
1600694100000|2020-09-21 13:15:00|6765.21|6765.21|6769.01|6769.01|6769.01|6769.01|6763.35|6763.35|0
1600694400000|2020-09-21 13:20:00|6768.82|6768.82|6767.86|6767.86|6768.82|6768.82|6765.24|6765.24|0
1600694700000|2020-09-21 13:25:00|6768.11|6768.11|6784.49|6784.49|6784.86|6784.86|6767.55|6767.55|0
1600695000000|2020-09-21 13:30:00|6783.74|6783.74|6765.37|6765.37|6789.99|6789.99|6765.11|6765.11|0
1600695300000|2020-09-21 13:35:00|6765.6|6765.6|6750.59|6750.59|6765.6|6765.6|6748.51|6748.51|0
1600695600000|2020-09-21 13:40:00|6749.24|6749.24|6741.99|6741.99|6754.38|6754.38|6738.71|6738.71|0
1600695900000|2020-09-21 13:45:00|6741.3|6741.3|6753.24|6753.24|6753.74|6753.74|6740.3|6740.3|0
1600696200000|2020-09-21 13:50:00|6752.51|6752.51|6751.43|6751.43|6753.06|6753.06|6746.17|6746.17|0
1600696500000|2020-09-21 13:55:00|6751.12|6751.12|6739.45|6739.45|6751.12|6751.12|6739.45|6739.45|0
1600696800000|2020-09-21 14:00:00|6739.61|6739.61|6734.38|6734.38|6747.65|6747.65|6733.65|6733.65|0
1600697100000|2020-09-21 14:05:00|6735.36|6735.36|6739.94|6739.94|6742.27|6742.27|6730.39|6730.39|0
1600697400000|2020-09-21 14:10:00|6739.74|6739.74|6726.6|6726.6|6741.83|6741.83|6726.4|6726.4|0
1600697700000|2020-09-21 14:15:00|6725.96|6725.96|6710.5|6710.5|6726.01|6726.01|6707.08|6707.08|0
1600698000000|2020-09-21 14:20:00|6710.3|6710.3|6710.06|6710.06|6711.65|6711.65|6701.86|6701.86|0
1600698300000|2020-09-21 14:25:00|6710.31|6710.31|6701.2|6701.2|6710.31|6710.31|6697.35|6697.35|0
1600698600000|2020-09-21 14:30:00|6701.01|6701.01|6691.46|6691.46|6701.59|6701.59|6691.46|6691.46|0
1600698900000|2020-09-21 14:35:00|6691.21|6691.21|6669.14|6669.14|6691.54|6691.54|6667.72|6667.72|0
1600699200000|2020-09-21 14:40:00|6669.3|6669.3|6674.88|6674.88|6681.46|6681.46|6669.11|6669.11|0
1600699500000|2020-09-21 14:45:00|6674.33|6674.33|6695.88|6695.88|6695.96|6695.96|6673.81|6673.81|0
1600699800000|2020-09-21 14:50:00|6694.9|6694.9|6692.25|6692.25|6696.31|6696.31|6685.49|6685.49|0
1600700100000|2020-09-21 14:55:00|6692.89|6692.89|6694.51|6694.51|6694.59|6694.59|6687.47|6687.47|0
1600700400000|2020-09-21 15:00:00|6694.36|6694.36|6703.28|6703.28|6704.29|6704.29|6686.74|6686.74|0
1600700700000|2020-09-21 15:05:00|6703.36|6703.36|6704.24|6704.24|6704.95|6704.95|6699.31|6699.31|0
1600701000000|2020-09-21 15:10:00|6703.26|6703.26|6707.04|6707.04|6709.86|6709.86|6702.86|6702.86|0
1600701300000|2020-09-21 15:15:00|6707.21|6707.21|6706.68|6706.68|6708.2|6708.2|6701.53|6701.53|0
1600701600000|2020-09-21 15:20:00|6707.66|6707.66|6710.2|6710.2|6715.1|6715.1|6706.68|6706.68|0
1600701900000|2020-09-21 15:25:00|6710.28|6710.28|6718.38|6718.38|6719.22|6719.22|6703.72|6703.72|0
1600758900000|2020-09-22 07:15:00|6729.02|6729.02|6724.23|6724.23|6732.53|6732.53|6717.99|6717.99|0
1600759200000|2020-09-22 07:20:00|6724.47|6724.47|6731.23|6731.23|6740.1|6740.1|6720.57|6720.57|0
1600759500000|2020-09-22 07:25:00|6731.05|6731.05|6722.46|6722.46|6731.96|6731.96|6714.52|6714.52|0
1600759800000|2020-09-22 07:30:00|6722.85|6722.85|6724.69|6724.69|6736.16|6736.16|6721.76|6721.76|0
1600760100000|2020-09-22 07:35:00|6724.87|6724.87|6729.72|6729.72|6731.87|6731.87|6718.03|6718.03|0
1600760400000|2020-09-22 07:40:00|6730.11|6730.11|6726.84|6726.84|6732.24|6732.24|6722.63|6722.63|0
1600760700000|2020-09-22 07:45:00|6727.47|6727.47|6739.27|6739.27|6742.1|6742.1|6727.47|6727.47|0
1600761000000|2020-09-22 07:50:00|6738.29|6738.29|6733.19|6733.19|6745.07|6745.07|6731.07|6731.07|0
1600761300000|2020-09-22 07:55:00|6732.56|6732.56|6733.53|6733.53|6737.46|6737.46|6726.62|6726.62|0
1600761600000|2020-09-22 08:00:00|6734.01|6734.01|6725.55|6725.55|6738.34|6738.34|6725.55|6725.55|0
1600761900000|2020-09-22 08:05:00|6725.35|6725.35|6718.27|6718.27|6730.23|6730.23|6717.15|6717.15|0
1600762200000|2020-09-22 08:10:00|6718.11|6718.11|6713.1|6713.1|6720.49|6720.49|6711.52|6711.52|0
1600762500000|2020-09-22 08:15:00|6713.5|6713.5|6712.28|6712.28|6716.52|6716.52|6711.4|6711.4|0
1600762800000|2020-09-22 08:20:00|6711.92|6711.92|6702.17|6702.17|6711.92|6711.92|6701.75|6701.75|0
1600763100000|2020-09-22 08:25:00|6702.33|6702.33|6697.9|6697.9|6702.53|6702.53|6686.54|6686.54|0
1600763400000|2020-09-22 08:30:00|6697.65|6697.65|6701.04|6701.04|6702.87|6702.87|6696.09|6696.09|0
1600763700000|2020-09-22 08:35:00|6700.96|6700.96|6690.76|6690.76|6701.94|6701.94|6688.7|6688.7|0
1600764000000|2020-09-22 08:40:00|6690.6|6690.6|6687.23|6687.23|6695.44|6695.44|6685.84|6685.84|0
1600764300000|2020-09-22 08:45:00|6686.75|6686.75|6674.67|6674.67|6687.02|6687.02|6674.51|6674.51|0
1600764600000|2020-09-22 08:50:00|6674.82|6674.82|6680.79|6680.79|6681.08|6681.08|6672.08|6672.08|0
1600764900000|2020-09-22 08:55:00|6681.11|6681.11|6689.77|6689.77|6690.1|6690.1|6681.11|6681.11|0
1600765200000|2020-09-22 09:00:00|6689.69|6689.69|6686.06|6686.06|6689.85|6689.85|6683.29|6683.29|0
1600765500000|2020-09-22 09:05:00|6686.14|6686.14|6697.14|6697.14|6699.57|6699.57|6686.14|6686.14|0
1600765800000|2020-09-22 09:10:00|6697.78|6697.78|6709.15|6709.15|6710.06|6710.06|6697.78|6697.78|0
1600766100000|2020-09-22 09:15:00|6708.83|6708.83|6708.21|6708.21|6713.67|6713.67|6707.35|6707.35|0
1600766400000|2020-09-22 09:20:00|6708.12|6708.12|6711.21|6711.21|6711.21|6711.21|6705.28|6705.28|0
1600766700000|2020-09-22 09:25:00|6713.18|6713.18|6712.8|6712.8|6717.13|6717.13|6711.72|6711.72|0
1600767000000|2020-09-22 09:30:00|6712.64|6712.64|6710.17|6710.17|6714.46|6714.46|6709.77|6709.77|0
1600767300000|2020-09-22 09:35:00|6709.92|6709.92|6714.23|6714.23|6714.31|6714.31|6707.17|6707.17|0
1600767600000|2020-09-22 09:40:00|6714.04|6714.04|6717.22|6717.22|6718.95|6718.95|6713.87|6713.87|0
1600767900000|2020-09-22 09:45:00|6717.06|6717.06|6718.64|6718.64|6721.78|6721.78|6717.06|6717.06|0
1600768200000|2020-09-22 09:50:00|6718.89|6718.89|6721.26|6721.26|6725.67|6725.67|6718.89|6718.89|0
1600768500000|2020-09-22 09:55:00|6721.18|6721.18|6727.55|6727.55|6727.86|6727.86|6719.71|6719.71|0
1600768800000|2020-09-22 10:00:00|6727.29|6727.29|6719.95|6719.95|6727.33|6727.33|6719.22|6719.22|0
1600769100000|2020-09-22 10:05:00|6720.13|6720.13|6715.83|6715.83|6721.64|6721.64|6715.83|6715.83|0
1600769400000|2020-09-22 10:10:00|6715.43|6715.43|6715.43|6715.43|6715.43|6715.43|6710.68|6710.68|0
1600769700000|2020-09-22 10:15:00|6715.36|6715.36|6710.27|6710.27|6715.36|6715.36|6710.07|6710.07|0
1600770000000|2020-09-22 10:20:00|6710.35|6710.35|6721.56|6721.56|6725.09|6725.09|6709.27|6709.27|0
1600770300000|2020-09-22 10:25:00|6722.54|6722.54|6712.93|6712.93|6724.28|6724.28|6712.93|6712.93|0
1600770600000|2020-09-22 10:30:00|6712.73|6712.73|6715.53|6715.53|6715.69|6715.69|6710.94|6710.94|0
1600770900000|2020-09-22 10:35:00|6715.35|6715.35|6717.7|6717.7|6722.37|6722.37|6715.27|6715.27|0
1600771200000|2020-09-22 10:40:00|6715.74|6715.74|6716.93|6716.93|6719.59|6719.59|6711.94|6711.94|0
1600771500000|2020-09-22 10:45:00|6715.94|6715.94|6702.99|6702.99|6715.94|6715.94|6702.25|6702.25|0
1600771800000|2020-09-22 10:50:00|6703.17|6703.17|6697.48|6697.48|6703.17|6703.17|6696.25|6696.25|0
1600772100000|2020-09-22 10:55:00|6697.23|6697.23|6696.34|6696.34|6704.93|6704.93|6695.83|6695.83|0
1600772400000|2020-09-22 11:00:00|6696.42|6696.42|6693.31|6693.31|6701.57|6701.57|6693.13|6693.13|0
1600772700000|2020-09-22 11:05:00|6693.56|6693.56|6698.11|6698.11|6699.89|6699.89|6693.56|6693.56|0
1600773000000|2020-09-22 11:10:00|6698.19|6698.19|6700.82|6700.82|6700.82|6700.82|6695.88|6695.88|0
1600773300000|2020-09-22 11:15:00|6699.84|6699.84|6700.49|6700.49|6702.62|6702.62|6696.06|6696.06|0
1600773600000|2020-09-22 11:20:00|6699.88|6699.88|6698.37|6698.37|6702.81|6702.81|6696.89|6696.89|0
1600773900000|2020-09-22 11:25:00|6698.62|6698.62|6699.08|6699.08|6701.1|6701.1|6697.69|6697.69|0
1600774200000|2020-09-22 11:30:00|6698.9|6698.9|6702.19|6702.19|6703.03|6703.03|6698.9|6698.9|0
1600774500000|2020-09-22 11:35:00|6702.44|6702.44|6706.03|6706.03|6710.39|6710.39|6702.19|6702.19|0
1600774800000|2020-09-22 11:40:00|6704.68|6704.68|6700.63|6700.63|6704.68|6704.68|6698.34|6698.34|0
1600775100000|2020-09-22 11:45:00|6700.38|6700.38|6700.15|6700.15|6703.65|6703.65|6699.66|6699.66|0
1600775400000|2020-09-22 11:50:00|6699.95|6699.95|6691.37|6691.37|6699.95|6699.95|6691.37|6691.37|0
1600775700000|2020-09-22 11:55:00|6688.42|6688.42|6696.63|6696.63|6697.32|6697.32|6688.11|6688.11|0
1600776000000|2020-09-22 12:00:00|6696.55|6696.55|6697.77|6697.77|6698.24|6698.24|6695.79|6695.79|0
1600776300000|2020-09-22 12:05:00|6697.59|6697.59|6699.91|6699.91|6699.91|6699.91|6695.37|6695.37|0
1600776600000|2020-09-22 12:10:00|6700.16|6700.16|6697.93|6697.93|6700.16|6700.16|6695.61|6695.61|0
1600776900000|2020-09-22 12:15:00|6698.13|6698.13|6693.96|6693.96|6699.36|6699.36|6693.65|6693.65|0
1600777200000|2020-09-22 12:20:00|6693.55|6693.55|6690.08|6690.08|6693.81|6693.81|6687.83|6687.83|0
1600777500000|2020-09-22 12:25:00|6690.33|6690.33|6689.02|6689.02|6690.49|6690.49|6686.25|6686.25|0
1600777800000|2020-09-22 12:30:00|6689.2|6689.2|6692.28|6692.28|6696.13|6696.13|6688.12|6688.12|0
1600778100000|2020-09-22 12:35:00|6692.53|6692.53|6697.23|6697.23|6697.23|6697.23|6691.37|6691.37|0
1600778400000|2020-09-22 12:40:00|6696.25|6696.25|6695.22|6695.22|6696.77|6696.77|6693.1|6693.1|0
1600778700000|2020-09-22 12:45:00|6694.97|6694.97|6690.56|6690.56|6694.97|6694.97|6687.06|6687.06|0
1600779000000|2020-09-22 12:50:00|6690.97|6690.97|6686.87|6686.87|6692.06|6692.06|6686.79|6686.79|0
1600779300000|2020-09-22 12:55:00|6687.08|6687.08|6683.08|6683.08|6687.83|6687.83|6683.08|6683.08|0
1600779600000|2020-09-22 13:00:00|6683.4|6683.4|6696.15|6696.15|6696.26|6696.26|6683.4|6683.4|0
1600779900000|2020-09-22 13:05:00|6696.07|6696.07|6699.49|6699.49|6699.67|6699.67|6688.35|6688.35|0
1600780200000|2020-09-22 13:10:00|6699.73|6699.73|6700.57|6700.57|6702.72|6702.72|6699|6699|0
1600780500000|2020-09-22 13:15:00|6700.41|6700.41|6701.02|6701.02|6701.26|6701.26|6696.5|6696.5|0
1600780800000|2020-09-22 13:20:00|6701.28|6701.28|6704.22|6704.22|6704.38|6704.38|6700.28|6700.28|0
1600781100000|2020-09-22 13:25:00|6704.14|6704.14|6704.79|6704.79|6708.37|6708.37|6704.14|6704.14|0
1600781400000|2020-09-22 13:30:00|6704.54|6704.54|6705.68|6705.68|6705.68|6705.68|6695.56|6695.56|0
1600781700000|2020-09-22 13:35:00|6705.18|6705.18|6710.05|6710.05|6712.97|6712.97|6702.16|6702.16|0
1600782000000|2020-09-22 13:40:00|6710.29|6710.29|6711.73|6711.73|6717.53|6717.53|6708.94|6708.94|0
1600782300000|2020-09-22 13:45:00|6710.75|6710.75|6713.65|6713.65|6717.84|6717.84|6710.75|6710.75|0
1600782600000|2020-09-22 13:50:00|6713.4|6713.4|6703.81|6703.81|6713.4|6713.4|6703.81|6703.81|0
1600782900000|2020-09-22 13:55:00|6703.5|6703.5|6701.81|6701.81|6707.46|6707.46|6701.05|6701.05|0
1600783200000|2020-09-22 14:00:00|6702.06|6702.06|6705.33|6705.33|6713.38|6713.38|6701.08|6701.08|0
1600783500000|2020-09-22 14:05:00|6705.57|6705.57|6707.64|6707.64|6710.7|6710.7|6704.3|6704.3|0
1600783800000|2020-09-22 14:10:00|6707.39|6707.39|6713.6|6713.6|6713.6|6713.6|6705.38|6705.38|0
1600784100000|2020-09-22 14:15:00|6713.85|6713.85|6717.65|6717.65|6718.04|6718.04|6713.85|6713.85|0
1600784400000|2020-09-22 14:20:00|6717.82|6717.82|6720.97|6720.97|6722.02|6722.02|6717.82|6717.82|0
1600784700000|2020-09-22 14:25:00|6721.95|6721.95|6728.3|6728.3|6728.99|6728.99|6717.54|6717.54|0
1600785000000|2020-09-22 14:30:00|6728.77|6728.77|6743.51|6743.51|6743.76|6743.76|6728.77|6728.77|0
1600785300000|2020-09-22 14:35:00|6743.59|6743.59|6749.81|6749.81|6754.89|6754.89|6743.59|6743.59|0
1600785600000|2020-09-22 14:40:00|6749.56|6749.56|6738.41|6738.41|6750.49|6750.49|6738.41|6738.41|0
1600785900000|2020-09-22 14:45:00|6738.48|6738.48|6733.12|6733.12|6739.08|6739.08|6732.76|6732.76|0
1600786200000|2020-09-22 14:50:00|6733.04|6733.04|6733.17|6733.17|6738.55|6738.55|6730.92|6730.92|0
1600786500000|2020-09-22 14:55:00|6732.97|6732.97|6717.62|6717.62|6732.97|6732.97|6717.54|6717.54|0
1600786800000|2020-09-22 15:00:00|6717.03|6717.03|6709.78|6709.78|6721.58|6721.58|6709.78|6709.78|0
1600787100000|2020-09-22 15:05:00|6709.94|6709.94|6714.99|6714.99|6716.99|6716.99|6707.77|6707.77|0
1600787400000|2020-09-22 15:10:00|6715.07|6715.07|6723.38|6723.38|6726.15|6726.15|6713.34|6713.34|0
1600787700000|2020-09-22 15:15:00|6723.22|6723.22|6733.71|6733.71|6734.67|6734.67|6723.22|6723.22|0
1600788000000|2020-09-22 15:20:00|6734.69|6734.69|6724.98|6724.98|6734.69|6734.69|6724.91|6724.91|0
1600788300000|2020-09-22 15:25:00|6724.73|6724.73|6725.57|6725.57|6725.78|6725.78|6714.09|6714.09|0
1600845300000|2020-09-23 07:15:00|6788.1|6788.1|6809.15|6809.15|6813.86|6813.86|6784.37|6784.37|0
1600845600000|2020-09-23 07:20:00|6808.35|6808.35|6808.31|6808.31|6815.46|6815.46|6802|6802|0
1600845900000|2020-09-23 07:25:00|6808.91|6808.91|6798.57|6798.57|6813.16|6813.16|6798.55|6798.55|0
1600846200000|2020-09-23 07:30:00|6799.55|6799.55|6820.15|6820.15|6822.85|6822.85|6799.55|6799.55|0
1600846500000|2020-09-23 07:35:00|6821.13|6821.13|6829.61|6829.61|6830.34|6830.34|6821.13|6821.13|0
1600846800000|2020-09-23 07:40:00|6829.11|6829.11|6843.83|6843.83|6843.91|6843.91|6828.79|6828.79|0
1600847100000|2020-09-23 07:45:00|6843.91|6843.91|6874.9|6874.9|6874.9|6874.9|6843.91|6843.91|0
1600847400000|2020-09-23 07:50:00|6874.4|6874.4|6867.61|6867.61|6880.91|6880.91|6866.4|6866.4|0
1600847700000|2020-09-23 07:55:00|6867.24|6867.24|6869.71|6869.71|6873.34|6873.34|6867.03|6867.03|0
1600848000000|2020-09-23 08:00:00|6869.55|6869.55|6883.65|6883.65|6883.93|6883.93|6868.45|6868.45|0
1600848300000|2020-09-23 08:05:00|6883.45|6883.45|6878.51|6878.51|6884.08|6884.08|6873.35|6873.35|0
1600848600000|2020-09-23 08:10:00|6877.76|6877.76|6881.64|6881.64|6881.64|6881.64|6873.62|6873.62|0
1600848900000|2020-09-23 08:15:00|6881.32|6881.32|6892.34|6892.34|6894.43|6894.43|6879.95|6879.95|0
1600849200000|2020-09-23 08:20:00|6892.09|6892.09|6879.77|6879.77|6894.37|6894.37|6879.77|6879.77|0
1600849500000|2020-09-23 08:25:00|6879.39|6879.39|6899.15|6899.15|6899.15|6899.15|6878.41|6878.41|0
1600849800000|2020-09-23 08:30:00|6900.14|6900.14|6899.38|6899.38|6905.38|6905.38|6894.34|6894.34|0
1600850100000|2020-09-23 08:35:00|6899.89|6899.89|6910.59|6910.59|6910.65|6910.65|6897.21|6897.21|0
1600850400000|2020-09-23 08:40:00|6910.9|6910.9|6905.84|6905.84|6911.41|6911.41|6905.05|6905.05|0
1600850700000|2020-09-23 08:45:00|6906.31|6906.31|6907.55|6907.55|6909.78|6909.78|6906.31|6906.31|0
1600851000000|2020-09-23 08:50:00|6908.03|6908.03|6916.98|6916.98|6916.98|6916.98|6908.03|6908.03|0
1600851300000|2020-09-23 08:55:00|6916.78|6916.78|6918.29|6918.29|6923.34|6923.34|6916.78|6916.78|0
1600851600000|2020-09-23 09:00:00|6918.54|6918.54|6923.52|6923.52|6924.3|6924.3|6917.56|6917.56|0
1600851900000|2020-09-23 09:05:00|6923.01|6923.01|6920.92|6920.92|6923.93|6923.93|6913.91|6913.91|0
1600852200000|2020-09-23 09:10:00|6919.94|6919.94|6922.78|6922.78|6925.03|6925.03|6919.94|6919.94|0
1600852500000|2020-09-23 09:15:00|6922.94|6922.94|6909.96|6909.96|6923.6|6923.6|6908.46|6908.46|0
1600852800000|2020-09-23 09:20:00|6910.21|6910.21|6912.54|6912.54|6917.57|6917.57|6909.46|6909.46|0
1600853100000|2020-09-23 09:25:00|6912.38|6912.38|6919.3|6919.3|6920.26|6920.26|6912.38|6912.38|0
1600853400000|2020-09-23 09:30:00|6919.56|6919.56|6921.89|6921.89|6927.57|6927.57|6918.57|6918.57|0
1600853700000|2020-09-23 09:35:00|6922.05|6922.05|6914.34|6914.34|6923.91|6923.91|6914.34|6914.34|0
1600854000000|2020-09-23 09:40:00|6914.09|6914.09|6914.06|6914.06|6914.37|6914.37|6909.97|6909.97|0
1600854300000|2020-09-23 09:45:00|6914.56|6914.56|6913.81|6913.81|6917.29|6917.29|6913.56|6913.56|0
1600854600000|2020-09-23 09:50:00|6914.8|6914.8|6926.68|6926.68|6926.99|6926.99|6913.43|6913.43|0
1600854900000|2020-09-23 09:55:00|6926.42|6926.42|6929.32|6929.32|6929.32|6929.32|6921.27|6921.27|0
1600855200000|2020-09-23 10:00:00|6929.16|6929.16|6932.44|6932.44|6932.6|6932.6|6927.19|6927.19|0
1600855500000|2020-09-23 10:05:00|6932.04|6932.04|6924.55|6924.55|6933.46|6933.46|6924.55|6924.55|0
1600855800000|2020-09-23 10:10:00|6924.23|6924.23|6927.38|6927.38|6927.5|6927.5|6922.57|6922.57|0
1600856100000|2020-09-23 10:15:00|6928.75|6928.75|6914.17|6914.17|6929.91|6929.91|6914.17|6914.17|0
1600856400000|2020-09-23 10:20:00|6916.14|6916.14|6921.55|6921.55|6924.29|6924.29|6914.82|6914.82|0
1600856700000|2020-09-23 10:25:00|6921.3|6921.3|6923.46|6923.46|6923.94|6923.94|6920.39|6920.39|0
1600857000000|2020-09-23 10:30:00|6923.71|6923.71|6922.74|6922.74|6924.24|6924.24|6922.1|6922.1|0
1600857300000|2020-09-23 10:35:00|6922.92|6922.92|6911.89|6911.89|6922.92|6922.92|6911.89|6911.89|0
1600857600000|2020-09-23 10:40:00|6911.69|6911.69|6906.42|6906.42|6912|6912|6906.42|6906.42|0
1600857900000|2020-09-23 10:45:00|6906.36|6906.36|6913.75|6913.75|6917.84|6917.84|6906.2|6906.2|0
1600858200000|2020-09-23 10:50:00|6913.56|6913.56|6924.62|6924.62|6924.87|6924.87|6913.56|6913.56|0
1600858500000|2020-09-23 10:55:00|6924.37|6924.37|6925.38|6925.38|6926.82|6926.82|6922.29|6922.29|0
1600858800000|2020-09-23 11:00:00|6925.21|6925.21|6923.35|6923.35|6927.13|6927.13|6921.23|6921.23|0
1600859100000|2020-09-23 11:05:00|6923.19|6923.19|6920.72|6920.72|6923.31|6923.31|6919.29|6919.29|0
1600859400000|2020-09-23 11:10:00|6920.97|6920.97|6911.68|6911.68|6921.05|6921.05|6911.68|6911.68|0
1600859700000|2020-09-23 11:15:00|6911.87|6911.87|6906.68|6906.68|6914.38|6914.38|6905.85|6905.85|0
1600860000000|2020-09-23 11:20:00|6908.83|6908.83|6907.19|6907.19|6910.21|6910.21|6907.01|6907.01|0
1600860300000|2020-09-23 11:25:00|6907.03|6907.03|6903.66|6903.66|6907.11|6907.11|6903.41|6903.41|0
1600860600000|2020-09-23 11:30:00|6903.82|6903.82|6909.38|6909.38|6910.43|6910.43|6903.82|6903.82|0
1600860900000|2020-09-23 11:35:00|6909.88|6909.88|6912.33|6912.33|6915.66|6915.66|6908.61|6908.61|0
1600861200000|2020-09-23 11:40:00|6911.97|6911.97|6905.16|6905.16|6911.97|6911.97|6902.57|6902.57|0
1600861500000|2020-09-23 11:45:00|6906.14|6906.14|6904.61|6904.61|6909.88|6909.88|6904.61|6904.61|0
1600861800000|2020-09-23 11:50:00|6904.45|6904.45|6886.27|6886.27|6904.45|6904.45|6886.27|6886.27|0
1600862100000|2020-09-23 11:55:00|6886.08|6886.08|6886.87|6886.87|6887.72|6887.72|6885.09|6885.09|0
1600862400000|2020-09-23 12:00:00|6887.86|6887.86|6880.11|6880.11|6890.77|6890.77|6879.95|6879.95|0
1600862700000|2020-09-23 12:05:00|6880.43|6880.43|6876.79|6876.79|6881.84|6881.84|6875.7|6875.7|0
1600863000000|2020-09-23 12:10:00|6876.61|6876.61|6880.12|6880.12|6880.12|6880.12|6874.96|6874.96|0
1600863300000|2020-09-23 12:15:00|6881.1|6881.1|6885.09|6885.09|6886.3|6886.3|6881.1|6881.1|0
1600863600000|2020-09-23 12:20:00|6884.89|6884.89|6889.63|6889.63|6889.63|6889.63|6880.14|6880.14|0
1600863900000|2020-09-23 12:25:00|6889.82|6889.82|6889.92|6889.92|6891.89|6891.89|6886.49|6886.49|0
1600864200000|2020-09-23 12:30:00|6890.07|6890.07|6894.46|6894.46|6896.17|6896.17|6890.07|6890.07|0
1600864500000|2020-09-23 12:35:00|6893.83|6893.83|6892.13|6892.13|6896.54|6896.54|6892.13|6892.13|0
1600864800000|2020-09-23 12:40:00|6893.12|6893.12|6893.79|6893.79|6897.74|6897.74|6893.12|6893.12|0
1600865100000|2020-09-23 12:45:00|6893.6|6893.6|6890.33|6890.33|6895.81|6895.81|6889.03|6889.03|0
1600865400000|2020-09-23 12:50:00|6892.3|6892.3|6893.26|6893.26|6894.71|6894.71|6891.05|6891.05|0
1600865700000|2020-09-23 12:55:00|6893.44|6893.44|6895.87|6895.87|6895.87|6895.87|6890.93|6890.93|0
1600866000000|2020-09-23 13:00:00|6895.62|6895.62|6896.18|6896.18|6896.38|6896.38|6891.91|6891.91|0
1600866300000|2020-09-23 13:05:00|6897.16|6897.16|6893.61|6893.61|6898.04|6898.04|6893.61|6893.61|0
1600866600000|2020-09-23 13:10:00|6893.42|6893.42|6892.67|6892.67|6893.94|6893.94|6890.51|6890.51|0
1600866900000|2020-09-23 13:15:00|6892.98|6892.98|6890|6890|6893.31|6893.31|6888.71|6888.71|0
1600867200000|2020-09-23 13:20:00|6889.81|6889.81|6880.66|6880.66|6889.81|6889.81|6880.03|6880.03|0
1600867500000|2020-09-23 13:25:00|6880.16|6880.16|6874.88|6874.88|6880.59|6880.59|6871.17|6871.17|0
1600867800000|2020-09-23 13:30:00|6874.72|6874.72|6882.44|6882.44|6885.04|6885.04|6874.72|6874.72|0
1600868100000|2020-09-23 13:35:00|6883.42|6883.42|6880.18|6880.18|6887.76|6887.76|6875.76|6875.76|0
1600868400000|2020-09-23 13:40:00|6880.38|6880.38|6870.02|6870.02|6886|6886|6869.88|6869.88|0
1600868700000|2020-09-23 13:45:00|6869.82|6869.82|6874.52|6874.52|6876.35|6876.35|6866.84|6866.84|0
1600869000000|2020-09-23 13:50:00|6874.72|6874.72|6860.48|6860.48|6874.72|6874.72|6860.48|6860.48|0
1600869300000|2020-09-23 13:55:00|6860.65|6860.65|6858.29|6858.29|6868.29|6868.29|6858.29|6858.29|0
1600869600000|2020-09-23 14:00:00|6858.44|6858.44|6867.75|6867.75|6867.75|6867.75|6858.44|6858.44|0
1600869900000|2020-09-23 14:05:00|6867.59|6867.59|6848.64|6848.64|6869.81|6869.81|6847.92|6847.92|0
1600870200000|2020-09-23 14:10:00|6848.72|6848.72|6860.14|6860.14|6861.12|6861.12|6846.38|6846.38|0
1600870500000|2020-09-23 14:15:00|6860.39|6860.39|6864.61|6864.61|6865.4|6865.4|6853.82|6853.82|0
1600870800000|2020-09-23 14:20:00|6864.45|6864.45|6857.04|6857.04|6865.74|6865.74|6852.96|6852.96|0
1600871100000|2020-09-23 14:25:00|6857.25|6857.25|6867.14|6867.14|6869.19|6869.19|6854.6|6854.6|0
1600871400000|2020-09-23 14:30:00|6866.71|6866.71|6862.26|6862.26|6872.79|6872.79|6862.26|6862.26|0
1600871700000|2020-09-23 14:35:00|6862.01|6862.01|6860.04|6860.04|6862.01|6862.01|6850.48|6850.48|0
1600872000000|2020-09-23 14:40:00|6860.35|6860.35|6864.78|6864.78|6866.74|6866.74|6854.58|6854.58|0
1600872300000|2020-09-23 14:45:00|6865.04|6865.04|6869.1|6869.1|6869.57|6869.57|6861.56|6861.56|0
1600872600000|2020-09-23 14:50:00|6869.31|6869.31|6869.99|6869.99|6873.53|6873.53|6864.03|6864.03|0
1600872900000|2020-09-23 14:55:00|6870.19|6870.19|6865.16|6865.16|6872.79|6872.79|6860.91|6860.91|0
1600873200000|2020-09-23 15:00:00|6864.98|6864.98|6863.21|6863.21|6868.08|6868.08|6859.18|6859.18|0
1600873500000|2020-09-23 15:05:00|6864.19|6864.19|6863.47|6863.47|6873.63|6873.63|6858.32|6858.32|0
1600873800000|2020-09-23 15:10:00|6863.62|6863.62|6857.05|6857.05|6866.15|6866.15|6856.01|6856.01|0
1600874100000|2020-09-23 15:15:00|6857.23|6857.23|6856.75|6856.75|6863.61|6863.61|6853.86|6853.86|0
1600874400000|2020-09-23 15:20:00|6856.87|6856.87|6856.23|6856.23|6859.42|6859.42|6854.57|6854.57|0
1600874700000|2020-09-23 15:25:00|6856.07|6856.07|6843.91|6843.91|6858.03|6858.03|6840.91|6840.91|0
1600931700000|2020-09-24 07:15:00|6736.15|6736.15|6745|6745|6748.83|6748.83|6724.53|6724.53|0
1600932000000|2020-09-24 07:20:00|6744.5|6744.5|6735.19|6735.19|6744.5|6744.5|6732.74|6732.74|0
1600932300000|2020-09-24 07:25:00|6734.21|6734.21|6740.36|6740.36|6746.88|6746.88|6733.45|6733.45|0
1600932600000|2020-09-24 07:30:00|6739.85|6739.85|6745.8|6745.8|6745.95|6745.95|6726.07|6726.07|0
1600932900000|2020-09-24 07:35:00|6745.64|6745.64|6755.52|6755.52|6756.84|6756.84|6734.91|6734.91|0
1600933200000|2020-09-24 07:40:00|6755.68|6755.68|6767.9|6767.9|6768.54|6768.54|6755.27|6755.27|0
1600933500000|2020-09-24 07:45:00|6768.15|6768.15|6785.14|6785.14|6785.29|6785.29|6767.36|6767.36|0
1600933800000|2020-09-24 07:50:00|6784.63|6784.63|6789.87|6789.87|6790.85|6790.85|6782.67|6782.67|0
1600934100000|2020-09-24 07:55:00|6790.49|6790.49|6791.29|6791.29|6794.83|6794.83|6789.79|6789.79|0
1600934400000|2020-09-24 08:00:00|6792.28|6792.28|6780.34|6780.34|6798.96|6798.96|6780|6780|0
1600934700000|2020-09-24 08:05:00|6780.52|6780.52|6785.06|6785.06|6785.46|6785.46|6774.94|6774.94|0
1600935000000|2020-09-24 08:10:00|6785.22|6785.22|6763.8|6763.8|6786.56|6786.56|6763.8|6763.8|0
1600935300000|2020-09-24 08:15:00|6762.81|6762.81|6758.23|6758.23|6768.48|6768.48|6758.23|6758.23|0
1600935600000|2020-09-24 08:20:00|6758.02|6758.02|6757.39|6757.39|6760.06|6760.06|6755.97|6755.97|0
1600935900000|2020-09-24 08:25:00|6757.14|6757.14|6756.71|6756.71|6759.37|6759.37|6753.96|6753.96|0
1600936200000|2020-09-24 08:30:00|6756.96|6756.96|6757.67|6757.67|6759.78|6759.78|6750.79|6750.79|0
1600936500000|2020-09-24 08:35:00|6758.08|6758.08|6765.94|6765.94|6771.66|6771.66|6758.08|6758.08|0
1600936800000|2020-09-24 08:40:00|6766.19|6766.19|6758.68|6758.68|6768.56|6768.56|6758.5|6758.5|0
1600937100000|2020-09-24 08:45:00|6757.7|6757.7|6756.99|6756.99|6759.65|6759.65|6753.78|6753.78|0
1600937400000|2020-09-24 08:50:00|6756.35|6756.35|6757.29|6757.29|6763.22|6763.22|6755.13|6755.13|0
1600937700000|2020-09-24 08:55:00|6756.31|6756.31|6761|6761|6763.66|6763.66|6756.31|6756.31|0
1600938000000|2020-09-24 09:00:00|6760.75|6760.75|6750.25|6750.25|6761.31|6761.31|6748.54|6748.54|0
1600938300000|2020-09-24 09:05:00|6750.62|6750.62|6751.57|6751.57|6756.55|6756.55|6750.62|6750.62|0
1600938600000|2020-09-24 09:10:00|6751.41|6751.41|6759.71|6759.71|6759.71|6759.71|6750.86|6750.86|0
1600938900000|2020-09-24 09:15:00|6759.86|6759.86|6767.05|6767.05|6767.46|6767.46|6759.86|6759.86|0
1600939200000|2020-09-24 09:20:00|6765.08|6765.08|6765.85|6765.85|6766.17|6766.17|6759.9|6759.9|0
1600939500000|2020-09-24 09:25:00|6766.83|6766.83|6762.5|6762.5|6767.15|6767.15|6761.88|6761.88|0
1600939800000|2020-09-24 09:30:00|6762.56|6762.56|6768.33|6768.33|6768.99|6768.99|6762.36|6762.36|0
1600940100000|2020-09-24 09:35:00|6768.08|6768.08|6771.86|6771.86|6775.73|6775.73|6768.08|6768.08|0
1600940400000|2020-09-24 09:40:00|6771.31|6771.31|6777.27|6777.27|6779.49|6779.49|6770.77|6770.77|0
1600940700000|2020-09-24 09:45:00|6777.02|6777.02|6776.7|6776.7|6780.37|6780.37|6774.94|6774.94|0
1600941000000|2020-09-24 09:50:00|6776.86|6776.86|6762.42|6762.42|6776.86|6776.86|6762.42|6762.42|0
1600941300000|2020-09-24 09:55:00|6762.67|6762.67|6766.92|6766.92|6767.56|6767.56|6761.93|6761.93|0
1600941600000|2020-09-24 10:00:00|6766.76|6766.76|6771.93|6771.93|6772.02|6772.02|6765.83|6765.83|0
1600941900000|2020-09-24 10:05:00|6772.25|6772.25|6778.57|6778.57|6780.24|6780.24|6772.25|6772.25|0
1600942200000|2020-09-24 10:10:00|6778.78|6778.78|6778.76|6778.76|6779.03|6779.03|6769.91|6769.91|0
1600942500000|2020-09-24 10:15:00|6779.08|6779.08|6778.01|6778.01|6781.17|6781.17|6777|6777|0
1600942800000|2020-09-24 10:20:00|6777.03|6777.03|6787.88|6787.88|6789.2|6789.2|6777.03|6777.03|0
1600943100000|2020-09-24 10:25:00|6788.13|6788.13|6789.19|6789.19|6792.93|6792.93|6787.28|6787.28|0
1600943400000|2020-09-24 10:30:00|6788.69|6788.69|6779.18|6779.18|6789.18|6789.18|6775.51|6775.51|0
1600943700000|2020-09-24 10:35:00|6780.16|6780.16|6784.88|6784.88|6785.73|6785.73|6777.86|6777.86|0
1600944000000|2020-09-24 10:40:00|6784.62|6784.62|6785.62|6785.62|6786.6|6786.6|6780.69|6780.69|0
1600944300000|2020-09-24 10:45:00|6785.78|6785.78|6788.69|6788.69|6788.69|6788.69|6781.98|6781.98|0
1600944600000|2020-09-24 10:50:00|6788.53|6788.53|6791.39|6791.39|6794.01|6794.01|6787.74|6787.74|0
1600944900000|2020-09-24 10:55:00|6790.91|6790.91|6786.1|6786.1|6792.09|6792.09|6784.98|6784.98|0
1600945200000|2020-09-24 11:00:00|6786.26|6786.26|6788.79|6788.79|6794.3|6794.3|6786.26|6786.26|0
1600945500000|2020-09-24 11:05:00|6788.32|6788.32|6784.6|6784.6|6788.8|6788.8|6783.11|6783.11|0
1600945800000|2020-09-24 11:10:00|6784.76|6784.76|6786.29|6786.29|6788.23|6788.23|6784.76|6784.76|0
1600946100000|2020-09-24 11:15:00|6786.13|6786.13|6793.87|6793.87|6794.42|6794.42|6782.85|6782.85|0
1600946400000|2020-09-24 11:20:00|6793.71|6793.71|6793.35|6793.35|6793.71|6793.71|6788.21|6788.21|0
1600946700000|2020-09-24 11:25:00|6793.51|6793.51|6793.81|6793.81|6794.03|6794.03|6789.79|6789.79|0
1600947000000|2020-09-24 11:30:00|6794.18|6794.18|6803.35|6803.35|6803.45|6803.45|6793.43|6793.43|0
1600947300000|2020-09-24 11:35:00|6803.17|6803.17|6821.97|6821.97|6822.22|6822.22|6803.17|6803.17|0
1600947600000|2020-09-24 11:40:00|6821.6|6821.6|6815.3|6815.3|6822.4|6822.4|6814.93|6814.93|0
1600947900000|2020-09-24 11:45:00|6815.55|6815.55|6811.36|6811.36|6818.24|6818.24|6811.36|6811.36|0
1600948200000|2020-09-24 11:50:00|6811.2|6811.2|6806.52|6806.52|6811.86|6811.86|6805.34|6805.34|0
1600948500000|2020-09-24 11:55:00|6806.15|6806.15|6800.88|6800.88|6809.68|6809.68|6797.12|6797.12|0
1600948800000|2020-09-24 12:00:00|6800.73|6800.73|6793.04|6793.04|6801.26|6801.26|6789.37|6789.37|0
1600949100000|2020-09-24 12:05:00|6792.96|6792.96|6793.75|6793.75|6794.04|6794.04|6786.6|6786.6|0
1600949400000|2020-09-24 12:10:00|6790.8|6790.8|6795.63|6795.63|6796.65|6796.65|6790.8|6790.8|0
1600949700000|2020-09-24 12:15:00|6795.88|6795.88|6794.63|6794.63|6797.99|6797.99|6789.74|6789.74|0
1600950000000|2020-09-24 12:20:00|6794.79|6794.79|6787.37|6787.37|6795.26|6795.26|6783.98|6783.98|0
1600950300000|2020-09-24 12:25:00|6787.21|6787.21|6788.76|6788.76|6791.6|6791.6|6785.44|6785.44|0
1600950600000|2020-09-24 12:30:00|6788.56|6788.56|6773.24|6773.24|6788.56|6788.56|6773.24|6773.24|0
1600950900000|2020-09-24 12:35:00|6772.93|6772.93|6768.61|6768.61|6772.93|6772.93|6768.13|6768.13|0
1600951200000|2020-09-24 12:40:00|6768.77|6768.77|6770.95|6770.95|6775.12|6775.12|6767.95|6767.95|0
1600951500000|2020-09-24 12:45:00|6772.92|6772.92|6779.45|6779.45|6781.42|6781.42|6772.43|6772.43|0
1600951800000|2020-09-24 12:50:00|6780.43|6780.43|6776.37|6776.37|6780.52|6780.52|6775.97|6775.97|0
1600952100000|2020-09-24 12:55:00|6776.53|6776.53|6779.25|6779.25|6780.91|6780.91|6776.53|6776.53|0
1600952400000|2020-09-24 13:00:00|6779.08|6779.08|6772.85|6772.85|6780.13|6780.13|6771.56|6771.56|0
1600952700000|2020-09-24 13:05:00|6771.87|6771.87|6772.9|6772.9|6773.81|6773.81|6769.68|6769.68|0
1600953000000|2020-09-24 13:10:00|6772.95|6772.95|6767.44|6767.44|6774.1|6774.1|6765.56|6765.56|0
1600953300000|2020-09-24 13:15:00|6767.36|6767.36|6772.11|6772.11|6772.11|6772.11|6760.81|6760.81|0
1600953600000|2020-09-24 13:20:00|6771.13|6771.13|6767.63|6767.63|6771.89|6771.89|6766.62|6766.62|0
1600953900000|2020-09-24 13:25:00|6767.47|6767.47|6773.38|6773.38|6775.74|6775.74|6767.47|6767.47|0
1600954200000|2020-09-24 13:30:00|6773.07|6773.07|6761.58|6761.58|6773.68|6773.68|6760.92|6760.92|0
1600954500000|2020-09-24 13:35:00|6762.05|6762.05|6750.66|6750.66|6762.62|6762.62|6750.39|6750.39|0
1600954800000|2020-09-24 13:40:00|6750.91|6750.91|6768.65|6768.65|6770.71|6770.71|6750.91|6750.91|0
1600955100000|2020-09-24 13:45:00|6767.9|6767.9|6789.87|6789.87|6791.5|6791.5|6766.78|6766.78|0
1600955400000|2020-09-24 13:50:00|6790.19|6790.19|6801.59|6801.59|6801.67|6801.67|6790.19|6790.19|0
1600955700000|2020-09-24 13:55:00|6801.43|6801.43|6789.13|6789.13|6801.58|6801.58|6788.66|6788.66|0
1600956000000|2020-09-24 14:00:00|6787.16|6787.16|6785.09|6785.09|6799.82|6799.82|6783.12|6783.12|0
1600956300000|2020-09-24 14:05:00|6786.08|6786.08|6778.39|6778.39|6794.96|6794.96|6776.74|6776.74|0
1600956600000|2020-09-24 14:10:00|6776.42|6776.42|6777.93|6777.93|6778.73|6778.73|6768.7|6768.7|0
1600956900000|2020-09-24 14:15:00|6778.24|6778.24|6784.06|6784.06|6785.2|6785.2|6773.53|6773.53|0
1600957200000|2020-09-24 14:20:00|6783.88|6783.88|6777|6777|6786.48|6786.48|6777|6777|0
1600957500000|2020-09-24 14:25:00|6776.49|6776.49|6778.46|6778.46|6778.94|6778.94|6772.56|6772.56|0
1600957800000|2020-09-24 14:30:00|6778.54|6778.54|6765.14|6765.14|6779.07|6779.07|6763.18|6763.18|0
1600958100000|2020-09-24 14:35:00|6765.46|6765.46|6762.78|6762.78|6770.23|6770.23|6762.78|6762.78|0
1600958400000|2020-09-24 14:40:00|6762.53|6762.53|6754.97|6754.97|6774.32|6774.32|6753.98|6753.98|0
1600958700000|2020-09-24 14:45:00|6754.71|6754.71|6774.02|6774.02|6778.38|6778.38|6754.71|6754.71|0
1600959000000|2020-09-24 14:50:00|6773.7|6773.7|6772.7|6772.7|6777.33|6777.33|6763.12|6763.12|0
1600959300000|2020-09-24 14:55:00|6771.47|6771.47|6766.5|6766.5|6771.47|6771.47|6759.21|6759.21|0
1600959600000|2020-09-24 15:00:00|6767.48|6767.48|6763.49|6763.49|6775.08|6775.08|6763.49|6763.49|0
1600959900000|2020-09-24 15:05:00|6763.74|6763.74|6757.06|6757.06|6770.28|6770.28|6755.66|6755.66|0
1600960200000|2020-09-24 15:10:00|6757.25|6757.25|6760.35|6760.35|6760.93|6760.93|6756.78|6756.78|0
1600960500000|2020-09-24 15:15:00|6759.94|6759.94|6754.57|6754.57|6760.67|6760.67|6751.96|6751.96|0
1600960800000|2020-09-24 15:20:00|6754.41|6754.41|6773.36|6773.36|6777.92|6777.92|6753.66|6753.66|0
1600961100000|2020-09-24 15:25:00|6773.21|6773.21|6769.13|6769.13|6778.75|6778.75|6768.72|6768.72|0
1601018100000|2020-09-25 07:15:00|6773.77|6773.77|6781.85|6781.85|6784.62|6784.62|6765.16|6765.16|0
1601018400000|2020-09-25 07:20:00|6781.37|6781.37|6772.6|6772.6|6784.26|6784.26|6765.28|6765.28|0
1601018700000|2020-09-25 07:25:00|6773.08|6773.08|6783.09|6783.09|6787.03|6787.03|6772.92|6772.92|0
1601019000000|2020-09-25 07:30:00|6784.08|6784.08|6782.61|6782.61|6786.62|6786.62|6776.27|6776.27|0
1601019300000|2020-09-25 07:35:00|6782.21|6782.21|6784.86|6784.86|6785.26|6785.26|6778.24|6778.24|0
1601019600000|2020-09-25 07:40:00|6785.06|6785.06|6785.42|6785.42|6789.8|6789.8|6778.29|6778.29|0
1601019900000|2020-09-25 07:45:00|6783.45|6783.45|6783.94|6783.94|6787.48|6787.48|6782.6|6782.6|0
1601020200000|2020-09-25 07:50:00|6783.69|6783.69|6783.11|6783.11|6791.79|6791.79|6782.63|6782.63|0
1601020500000|2020-09-25 07:55:00|6783.43|6783.43|6789.43|6789.43|6792.81|6792.81|6782.04|6782.04|0
1601020800000|2020-09-25 08:00:00|6789.11|6789.11|6798.83|6798.83|6806.17|6806.17|6788.94|6788.94|0
1601021100000|2020-09-25 08:05:00|6798.08|6798.08|6785.98|6785.98|6798.33|6798.33|6780.77|6780.77|0
1601021400000|2020-09-25 08:10:00|6786.45|6786.45|6781.13|6781.13|6789.52|6789.52|6777.86|6777.86|0
1601021700000|2020-09-25 08:15:00|6781.38|6781.38|6777.94|6777.94|6781.38|6781.38|6771.38|6771.38|0
1601022000000|2020-09-25 08:20:00|6775.97|6775.97|6777.66|6777.66|6778.81|6778.81|6774.77|6774.77|0
1601022300000|2020-09-25 08:25:00|6777.3|6777.3|6776.69|6776.69|6785.03|6785.03|6776.58|6776.58|0
1601022600000|2020-09-25 08:30:00|6776.53|6776.53|6778.92|6778.92|6780.18|6780.18|6774.39|6774.39|0
1601022900000|2020-09-25 08:35:00|6778.69|6778.69|6778.37|6778.37|6781.99|6781.99|6776.49|6776.49|0
1601023200000|2020-09-25 08:40:00|6778.53|6778.53|6776.71|6776.71|6779.33|6779.33|6774.85|6774.85|0
1601023500000|2020-09-25 08:45:00|6777.22|6777.22|6785.86|6785.86|6786.73|6786.73|6777.22|6777.22|0
1601023800000|2020-09-25 08:50:00|6785.94|6785.94|6792.28|6792.28|6793.02|6793.02|6785.43|6785.43|0
1601024100000|2020-09-25 08:55:00|6792.2|6792.2|6793.36|6793.36|6793.83|6793.83|6791.65|6791.65|0
1601024400000|2020-09-25 09:00:00|6792.86|6792.86|6797.33|6797.33|6798.53|6798.53|6792.28|6792.28|0
1601024700000|2020-09-25 09:05:00|6797.08|6797.08|6798.36|6798.36|6799.95|6799.95|6793.55|6793.55|0
1601025000000|2020-09-25 09:10:00|6798.44|6798.44|6794.68|6794.68|6801.23|6801.23|6794.1|6794.1|0
1601025300000|2020-09-25 09:15:00|6794.84|6794.84|6790.71|6790.71|6794.84|6794.84|6789.83|6789.83|0
1601025600000|2020-09-25 09:20:00|6790.24|6790.24|6780.99|6780.99|6790.83|6790.83|6780.74|6780.74|0
1601025900000|2020-09-25 09:25:00|6780.91|6780.91|6787.47|6787.47|6793.15|6793.15|6780.91|6780.91|0
1601026200000|2020-09-25 09:30:00|6787.07|6787.07|6775.96|6775.96|6787.07|6787.07|6775.96|6775.96|0
1601026500000|2020-09-25 09:35:00|6776.16|6776.16|6772.98|6772.98|6778.67|6778.67|6772.98|6772.98|0
1601026800000|2020-09-25 09:40:00|6772.66|6772.66|6767.61|6767.61|6772.74|6772.74|6767.61|6767.61|0
1601027100000|2020-09-25 09:45:00|6763.9|6763.9|6765.89|6765.89|6767.87|6767.87|6761.53|6761.53|0
1601027400000|2020-09-25 09:50:00|6763.92|6763.92|6773.69|6773.69|6774.63|6774.63|6761.85|6761.85|0
1601027700000|2020-09-25 09:55:00|6774.01|6774.01|6777.89|6777.89|6778.6|6778.6|6772.53|6772.53|0
1601028000000|2020-09-25 10:00:00|6778.04|6778.04|6773.66|6773.66|6778.66|6778.66|6771.92|6771.92|0
1601028300000|2020-09-25 10:05:00|6773.58|6773.58|6777.13|6777.13|6779.81|6779.81|6772.74|6772.74|0
1601028600000|2020-09-25 10:10:00|6773.2|6773.2|6770.5|6770.5|6775.66|6775.66|6769.82|6769.82|0
1601028900000|2020-09-25 10:15:00|6770.34|6770.34|6773.9|6773.9|6774.8|6774.8|6769.2|6769.2|0
1601029200000|2020-09-25 10:20:00|6774.14|6774.14|6770.23|6770.23|6777.3|6777.3|6768.91|6768.91|0
1601029500000|2020-09-25 10:25:00|6770.04|6770.04|6765.82|6765.82|6770.36|6770.36|6765.39|6765.39|0
1601029800000|2020-09-25 10:30:00|6766.8|6766.8|6772.29|6772.29|6773.2|6773.2|6766.75|6766.75|0
1601030100000|2020-09-25 10:35:00|6771.31|6771.31|6760.6|6760.6|6771.31|6771.31|6760.28|6760.28|0
1601030400000|2020-09-25 10:40:00|6760.39|6760.39|6755.69|6755.69|6760.92|6760.92|6754.57|6754.57|0
1601030700000|2020-09-25 10:45:00|6755.85|6755.85|6757.16|6757.16|6759.48|6759.48|6753.28|6753.28|0
1601031000000|2020-09-25 10:50:00|6757.08|6757.08|6760.37|6760.37|6763.23|6763.23|6755.06|6755.06|0
1601031300000|2020-09-25 10:55:00|6759.39|6759.39|6760.48|6760.48|6762.32|6762.32|6757.68|6757.68|0
1601031600000|2020-09-25 11:00:00|6761.63|6761.63|6762.92|6762.92|6767.96|6767.96|6761.48|6761.48|0
1601031900000|2020-09-25 11:05:00|6762.61|6762.61|6767.49|6767.49|6767.49|6767.49|6756.36|6756.36|0
1601032200000|2020-09-25 11:10:00|6767.97|6767.97|6776.7|6776.7|6778.65|6778.65|6767.97|6767.97|0
1601032500000|2020-09-25 11:15:00|6776.78|6776.78|6775.78|6775.78|6781.48|6781.48|6775.78|6775.78|0
1601032800000|2020-09-25 11:20:00|6775.94|6775.94|6777.12|6777.12|6780.69|6780.69|6775.05|6775.05|0
1601033100000|2020-09-25 11:25:00|6776.8|6776.8|6774.73|6774.73|6777.23|6777.23|6771.47|6771.47|0
1601033400000|2020-09-25 11:30:00|6774.99|6774.99|6777.92|6777.92|6779.81|6779.81|6774.73|6774.73|0
1601033700000|2020-09-25 11:35:00|6778.08|6778.08|6787.96|6787.96|6788.15|6788.15|6777.92|6777.92|0
1601034000000|2020-09-25 11:40:00|6786.98|6786.98|6794.96|6794.96|6795.18|6795.18|6786.98|6786.98|0
1601034300000|2020-09-25 11:45:00|6795.12|6795.12|6790.04|6790.04|6795.2|6795.2|6789.34|6789.34|0
1601034600000|2020-09-25 11:50:00|6791.02|6791.02|6799.63|6799.63|6799.63|6799.63|6790.58|6790.58|0
1601034900000|2020-09-25 11:55:00|6800.23|6800.23|6804.65|6804.65|6805.37|6805.37|6800.23|6800.23|0
1601035200000|2020-09-25 12:00:00|6804.47|6804.47|6814.43|6814.43|6816.01|6816.01|6804.31|6804.31|0
1601035500000|2020-09-25 12:05:00|6814.23|6814.23|6821.93|6821.93|6823.57|6823.57|6813.9|6813.9|0
1601035800000|2020-09-25 12:10:00|6822.09|6822.09|6815.2|6815.2|6824.37|6824.37|6815.2|6815.2|0
1601036100000|2020-09-25 12:15:00|6815.45|6815.45|6813.77|6813.77|6819.07|6819.07|6813.77|6813.77|0
1601036400000|2020-09-25 12:20:00|6813.62|6813.62|6804.53|6804.53|6813.62|6813.62|6804.53|6804.53|0
1601036700000|2020-09-25 12:25:00|6805.01|6805.01|6814.57|6814.57|6814.57|6814.57|6805.01|6805.01|0
1601037000000|2020-09-25 12:30:00|6814.41|6814.41|6806.37|6806.37|6816.46|6816.46|6803.8|6803.8|0
1601037300000|2020-09-25 12:35:00|6806.18|6806.18|6803.78|6803.78|6806.68|6806.68|6802.05|6802.05|0
1601037600000|2020-09-25 12:40:00|6803.53|6803.53|6805.07|6805.07|6805.66|6805.66|6800.29|6800.29|0
1601037900000|2020-09-25 12:45:00|6805.48|6805.48|6808.62|6808.62|6810.95|6810.95|6805.48|6805.48|0
1601038200000|2020-09-25 12:50:00|6807.97|6807.97|6798.42|6798.42|6808.17|6808.17|6798.34|6798.34|0
1601038500000|2020-09-25 12:55:00|6797.43|6797.43|6803.26|6803.26|6804.38|6804.38|6795.28|6795.28|0
1601038800000|2020-09-25 13:00:00|6802.43|6802.43|6810.55|6810.55|6812.17|6812.17|6802.43|6802.43|0
1601039100000|2020-09-25 13:05:00|6810.34|6810.34|6818|6818|6818|6818|6810.19|6810.19|0
1601039400000|2020-09-25 13:10:00|6818.98|6818.98|6829.99|6829.99|6832.12|6832.12|6816.55|6816.55|0
1601039700000|2020-09-25 13:15:00|6830.98|6830.98|6834.5|6834.5|6834.5|6834.5|6829.33|6829.33|0
1601040000000|2020-09-25 13:20:00|6834.75|6834.75|6822.23|6822.23|6835.72|6835.72|6822.23|6822.23|0
1601040300000|2020-09-25 13:25:00|6821.98|6821.98|6819.24|6819.24|6823.32|6823.32|6819.24|6819.24|0
1601040600000|2020-09-25 13:30:00|6819.49|6819.49|6823.12|6823.12|6827.44|6827.44|6817.48|6817.48|0
1601040900000|2020-09-25 13:35:00|6823.28|6823.28|6825.37|6825.37|6827.79|6827.79|6819.68|6819.68|0
1601041200000|2020-09-25 13:40:00|6825.17|6825.17|6836.82|6836.82|6841.43|6841.43|6825.17|6825.17|0
1601041500000|2020-09-25 13:45:00|6837.8|6837.8|6820.49|6820.49|6837.8|6837.8|6820.49|6820.49|0
1601041800000|2020-09-25 13:50:00|6821|6821|6831.7|6831.7|6833.37|6833.37|6817.63|6817.63|0
1601042100000|2020-09-25 13:55:00|6830.72|6830.72|6837.51|6837.51|6837.51|6837.51|6827.56|6827.56|0
1601042400000|2020-09-25 14:00:00|6837.04|6837.04|6840.48|6840.48|6842.45|6842.45|6837.04|6837.04|0
1601042700000|2020-09-25 14:05:00|6840.89|6840.89|6835.58|6835.58|6842.05|6842.05|6831.65|6831.65|0
1601043000000|2020-09-25 14:10:00|6835.83|6835.83|6822.33|6822.33|6835.83|6835.83|6819.37|6819.37|0
1601043300000|2020-09-25 14:15:00|6822.73|6822.73|6835.1|6835.1|6836.94|6836.94|6819.83|6819.83|0
1601043600000|2020-09-25 14:20:00|6835.28|6835.28|6844.36|6844.36|6847.2|6847.2|6835.28|6835.28|0
1601043900000|2020-09-25 14:25:00|6844.44|6844.44|6854.97|6854.97|6854.97|6854.97|6842.21|6842.21|0
1601044200000|2020-09-25 14:30:00|6855.13|6855.13|6849|6849|6855.72|6855.72|6843.68|6843.68|0
1601044500000|2020-09-25 14:35:00|6848.75|6848.75|6861.31|6861.31|6861.31|6861.31|6846.24|6846.24|0
1601044800000|2020-09-25 14:40:00|6861.56|6861.56|6864.34|6864.34|6866.35|6866.35|6854.93|6854.93|0
1601045100000|2020-09-25 14:45:00|6864.59|6864.59|6862.97|6862.97|6871.95|6871.95|6861.45|6861.45|0
1601045400000|2020-09-25 14:50:00|6861.73|6861.73|6870.69|6870.69|6873.08|6873.08|6859.66|6859.66|0
1601045700000|2020-09-25 14:55:00|6869.7|6869.7|6871.51|6871.51|6873.29|6873.29|6865.68|6865.68|0
1601046000000|2020-09-25 15:00:00|6871.83|6871.83|6866.79|6866.79|6875.32|6875.32|6865.38|6865.38|0
1601046300000|2020-09-25 15:05:00|6867.11|6867.11|6871.22|6871.22|6876.85|6876.85|6863.39|6863.39|0
1601046600000|2020-09-25 15:10:00|6870.98|6870.98|6871.22|6871.22|6872.35|6872.35|6866.98|6866.98|0
1601046900000|2020-09-25 15:15:00|6871.54|6871.54|6884.85|6884.85|6884.85|6884.85|6871.44|6871.44|0
1601047200000|2020-09-25 15:20:00|6885|6885|6883.53|6883.53|6889.68|6889.68|6883.53|6883.53|0
1601047500000|2020-09-25 15:25:00|6883.69|6883.69|6882.73|6882.73|6888.31|6888.31|6880.76|6880.76|0
1601277300000|2020-09-28 07:15:00|6968.96|6968.96|6965.75|6965.75|6981.1|6981.1|6960.24|6960.24|0
1601277600000|2020-09-28 07:20:00|6966.73|6966.73|6961.24|6961.24|6969.69|6969.69|6959.91|6959.91|0
1601277900000|2020-09-28 07:25:00|6961.98|6961.98|6961.32|6961.32|6968.02|6968.02|6950.36|6950.36|0
1601278200000|2020-09-28 07:30:00|6962.46|6962.46|6966.91|6966.91|6972.07|6972.07|6956.07|6956.07|0
1601278500000|2020-09-28 07:35:00|6966.72|6966.72|6968.59|6968.59|6970.97|6970.97|6962.39|6962.39|0
1601278800000|2020-09-28 07:40:00|6968.4|6968.4|6960.92|6960.92|6968.56|6968.56|6955.57|6955.57|0
1601279100000|2020-09-28 07:45:00|6961.23|6961.23|6963.28|6963.28|6966.44|6966.44|6957.03|6957.03|0
1601279400000|2020-09-28 07:50:00|6963.64|6963.64|6969.16|6969.16|6973.05|6973.05|6963.33|6963.33|0
1601279700000|2020-09-28 07:55:00|6969.47|6969.47|6963.26|6963.26|6969.98|6969.98|6954.55|6954.55|0
1601280000000|2020-09-28 08:00:00|6963.42|6963.42|6949.25|6949.25|6963.42|6963.42|6948.02|6948.02|0
1601280300000|2020-09-28 08:05:00|6949.41|6949.41|6964.2|6964.2|6965.27|6965.27|6949.41|6949.41|0
1601280600000|2020-09-28 08:10:00|6964.4|6964.4|6958.41|6958.41|6966.17|6966.17|6958.41|6958.41|0
1601280900000|2020-09-28 08:15:00|6958.57|6958.57|6964.11|6964.11|6967.78|6967.78|6958.57|6958.57|0
1601281200000|2020-09-28 08:20:00|6963.95|6963.95|6971.46|6971.46|6980.08|6980.08|6963.36|6963.36|0
1601281500000|2020-09-28 08:25:00|6971.93|6971.93|6975.74|6975.74|6976.83|6976.83|6971.93|6971.93|0
1601281800000|2020-09-28 08:30:00|6976.06|6976.06|6977.4|6977.4|6980.72|6980.72|6971.46|6971.46|0
1601282100000|2020-09-28 08:35:00|6977.65|6977.65|6977.62|6977.62|6979.52|6979.52|6973.87|6973.87|0
1601282400000|2020-09-28 08:40:00|6977.8|6977.8|6970.55|6970.55|6977.8|6977.8|6970.55|6970.55|0
1601282700000|2020-09-28 08:45:00|6970.87|6970.87|6961.47|6961.47|6971.69|6971.69|6960.49|6960.49|0
1601283000000|2020-09-28 08:50:00|6960.49|6960.49|6954.01|6954.01|6960.65|6960.65|6954.01|6954.01|0
1601283300000|2020-09-28 08:55:00|6954.51|6954.51|6957.62|6957.62|6957.62|6957.62|6949.14|6949.14|0
1601283600000|2020-09-28 09:00:00|6957.46|6957.46|6956.94|6956.94|6964.32|6964.32|6956.57|6956.57|0
1601283900000|2020-09-28 09:05:00|6956.31|6956.31|6958.97|6958.97|6959.58|6959.58|6953.84|6953.84|0
1601284200000|2020-09-28 09:10:00|6959.95|6959.95|6954.65|6954.65|6961.25|6961.25|6952.94|6952.94|0
1601284500000|2020-09-28 09:15:00|6954.47|6954.47|6954.61|6954.61|6954.76|6954.76|6951.07|6951.07|0
1601284800000|2020-09-28 09:20:00|6954.45|6954.45|6952.24|6952.24|6960.21|6960.21|6952.24|6952.24|0
1601285100000|2020-09-28 09:25:00|6952.74|6952.74|6962.56|6962.56|6963.52|6963.52|6952.74|6952.74|0
1601285400000|2020-09-28 09:30:00|6963.2|6963.2|6963.32|6963.32|6965.97|6965.97|6960.98|6960.98|0
1601285700000|2020-09-28 09:35:00|6963.07|6963.07|6963.98|6963.98|6964.45|6964.45|6959.76|6959.76|0
1601286000000|2020-09-28 09:40:00|6964.23|6964.23|6963.3|6963.3|6966.29|6966.29|6963.3|6963.3|0
1601286300000|2020-09-28 09:45:00|6963.09|6963.09|6967.97|6967.97|6967.97|6967.97|6960.95|6960.95|0
1601286600000|2020-09-28 09:50:00|6967.79|6967.79|6971.07|6971.07|6973.46|6973.46|6967.79|6967.79|0
1601286900000|2020-09-28 09:55:00|6971.36|6971.36|6966.32|6966.32|6972.94|6972.94|6966.32|6966.32|0
1601287200000|2020-09-28 10:00:00|6966.95|6966.95|6978.72|6978.72|6978.72|6978.72|6965.39|6965.39|0
1601287500000|2020-09-28 10:05:00|6979.75|6979.75|6982.98|6982.98|6983.15|6983.15|6977.29|6977.29|0
1601287800000|2020-09-28 10:10:00|6983.46|6983.46|6989.03|6989.03|6989.28|6989.28|6983.3|6983.3|0
1601288100000|2020-09-28 10:15:00|6987.89|6987.89|6989|6989|6989|6989|6980.82|6980.82|0
1601288400000|2020-09-28 10:20:00|6989.98|6989.98|6995.05|6995.05|6996.65|6996.65|6989.98|6989.98|0
1601288700000|2020-09-28 10:25:00|6996.03|6996.03|6985.35|6985.35|6996.03|6996.03|6984.92|6984.92|0
1601289000000|2020-09-28 10:30:00|6985.53|6985.53|6987.74|6987.74|6991.29|6991.29|6985.53|6985.53|0
1601289300000|2020-09-28 10:35:00|6988.06|6988.06|6991.83|6991.83|6992.13|6992.13|6985.9|6985.9|0
1601289600000|2020-09-28 10:40:00|6992.46|6992.46|6988.18|6988.18|6995.72|6995.72|6988.18|6988.18|0
1601289900000|2020-09-28 10:45:00|6988|6988|6985.76|6985.76|6988.29|6988.29|6982.5|6982.5|0
1601290200000|2020-09-28 10:50:00|6986.24|6986.24|6995.08|6995.08|6995.82|6995.82|6986.24|6986.24|0
1601290500000|2020-09-28 10:55:00|6995.68|6995.68|6990.39|6990.39|6998.33|6998.33|6988.78|6988.78|0
1601290800000|2020-09-28 11:00:00|6990.23|6990.23|6981.17|6981.17|6991.65|6991.65|6981.17|6981.17|0
1601291100000|2020-09-28 11:05:00|6981.54|6981.54|6978.75|6978.75|6984.15|6984.15|6978.65|6978.65|0
1601291400000|2020-09-28 11:10:00|6978.59|6978.59|6975.9|6975.9|6979.32|6979.32|6974.66|6974.66|0
1601291700000|2020-09-28 11:15:00|6975.74|6975.74|6969.61|6969.61|6979.6|6979.6|6969.41|6969.41|0
1601292000000|2020-09-28 11:20:00|6969.94|6969.94|6972.68|6972.68|6976.75|6976.75|6969.94|6969.94|0
1601292300000|2020-09-28 11:25:00|6973.18|6973.18|6968.24|6968.24|6975.29|6975.29|6968.24|6968.24|0
1601292600000|2020-09-28 11:30:00|6968.06|6968.06|6975.8|6975.8|6977.46|6977.46|6966.71|6966.71|0
1601292900000|2020-09-28 11:35:00|6975.64|6975.64|6975.76|6975.76|6977.5|6977.5|6971.6|6971.6|0
1601293200000|2020-09-28 11:40:00|6975.68|6975.68|6987.92|6987.92|6988.66|6988.66|6975.52|6975.52|0
1601293500000|2020-09-28 11:45:00|6987.72|6987.72|6984.53|6984.53|6987.72|6987.72|6982.69|6982.69|0
1601293800000|2020-09-28 11:50:00|6984.33|6984.33|6987.42|6987.42|6991.08|6991.08|6978.9|6978.9|0
1601294100000|2020-09-28 11:55:00|6986.91|6986.91|6989.23|6989.23|6989.46|6989.46|6986.91|6986.91|0
1601294400000|2020-09-28 12:00:00|6989.15|6989.15|6993.09|6993.09|6995.8|6995.8|6988.71|6988.71|0
1601294700000|2020-09-28 12:05:00|6993.27|6993.27|7002.03|7002.03|7002.03|7002.03|6993.27|6993.27|0
1601295000000|2020-09-28 12:10:00|7001.04|7001.04|6998.85|6998.85|7001.04|7001.04|6995.2|6995.2|0
1601295300000|2020-09-28 12:15:00|6999.83|6999.83|6999.74|6999.74|7002.37|7002.37|6999.14|6999.14|0
1601295600000|2020-09-28 12:20:00|7000.73|7000.73|7007.45|7007.45|7008.82|7008.82|7000.73|7000.73|0
1601295900000|2020-09-28 12:25:00|7007.04|7007.04|7002.93|7002.93|7010.23|7010.23|7002.93|7002.93|0
1601296200000|2020-09-28 12:30:00|7003.17|7003.17|7003.77|7003.77|7009.35|7009.35|7003.17|7003.17|0
1601296500000|2020-09-28 12:35:00|7004.75|7004.75|6998.62|6998.62|7004.75|7004.75|6997.86|6997.86|0
1601296800000|2020-09-28 12:40:00|6998.93|6998.93|6996.35|6996.35|6999.68|6999.68|6995.36|6995.36|0
1601297100000|2020-09-28 12:45:00|6996.55|6996.55|7000.32|7000.32|7000.32|7000.32|6995.78|6995.78|0
1601297400000|2020-09-28 12:50:00|7000.14|7000.14|7000.62|7000.62|7003.56|7003.56|6998.41|6998.41|0
1601297700000|2020-09-28 12:55:00|7001.41|7001.41|6995.6|6995.6|7001.41|7001.41|6994.49|6994.49|0
1601298000000|2020-09-28 13:00:00|6995.53|6995.53|6998.47|6998.47|7000.27|7000.27|6994.36|6994.36|0
1601298300000|2020-09-28 13:05:00|6998.8|6998.8|7000.42|7000.42|7000.87|7000.87|6997.04|6997.04|0
1601298600000|2020-09-28 13:10:00|7000.34|7000.34|6998.96|6998.96|7001.18|7001.18|6996.16|6996.16|0
1601298900000|2020-09-28 13:15:00|6999.04|6999.04|6998.59|6998.59|7001.16|7001.16|6998.34|6998.34|0
1601299200000|2020-09-28 13:20:00|6998.38|6998.38|7001.05|7001.05|7005.6|7005.6|6998.2|6998.2|0
1601299500000|2020-09-28 13:25:00|7000.07|7000.07|7005.44|7005.44|7005.44|7005.44|6997.12|6997.12|0
1601299800000|2020-09-28 13:30:00|7006.26|7006.26|7008.73|7008.73|7013.91|7013.91|7002.7|7002.7|0
1601300100000|2020-09-28 13:35:00|7009.12|7009.12|7006.75|7006.75|7011.87|7011.87|7002.35|7002.35|0
1601300400000|2020-09-28 13:40:00|7006.91|7006.91|6994.18|6994.18|7007.38|7007.38|6994.18|6994.18|0
1601300700000|2020-09-28 13:45:00|6994.1|6994.1|6991.74|6991.74|6998.94|6998.94|6991.74|6991.74|0
1601301000000|2020-09-28 13:50:00|6991.56|6991.56|6988.77|6988.77|6993.06|6993.06|6988.19|6988.19|0
1601301300000|2020-09-28 13:55:00|6988.52|6988.52|6998.21|6998.21|6999.61|6999.61|6987.86|6987.86|0
1601301600000|2020-09-28 14:00:00|6998.37|6998.37|6997.15|6997.15|7000.23|7000.23|6994.22|6994.22|0
1601301900000|2020-09-28 14:05:00|6997.31|6997.31|6994.41|6994.41|6999.68|6999.68|6994.41|6994.41|0
1601302200000|2020-09-28 14:10:00|6994.97|6994.97|6999.28|6999.28|7000.45|7000.45|6994.97|6994.97|0
1601302500000|2020-09-28 14:15:00|6999.1|6999.1|7008.51|7008.51|7008.59|7008.59|6999.1|6999.1|0
1601302800000|2020-09-28 14:20:00|7008.76|7008.76|7012.38|7012.38|7015.69|7015.69|7008.76|7008.76|0
1601303100000|2020-09-28 14:25:00|7012.64|7012.64|7009.63|7009.63|7016.32|7016.32|7009.63|7009.63|0
1601303400000|2020-09-28 14:30:00|7009.32|7009.32|7017.86|7017.86|7017.86|7017.86|7009.32|7009.32|0
1601303700000|2020-09-28 14:35:00|7018.11|7018.11|7015.87|7015.87|7020.72|7020.72|7015.87|7015.87|0
1601304000000|2020-09-28 14:40:00|7015.71|7015.71|7020.42|7020.42|7022.03|7022.03|7014.36|7014.36|0
1601304300000|2020-09-28 14:45:00|7020.67|7020.67|7013.11|7013.11|7022.36|7022.36|7011.4|7011.4|0
1601304600000|2020-09-28 14:50:00|7015.08|7015.08|7003.71|7003.71|7015.97|7015.97|6999.49|6999.49|0
1601304900000|2020-09-28 14:55:00|7003.53|7003.53|6994.32|6994.32|7003.53|7003.53|6991.4|6991.4|0
1601305200000|2020-09-28 15:00:00|6994.48|6994.48|6986.16|6986.16|6997.11|6997.11|6985.95|6985.95|0
1601305500000|2020-09-28 15:05:00|6985.98|6985.98|6992.57|6992.57|6992.78|6992.78|6985.34|6985.34|0
1601305800000|2020-09-28 15:10:00|6993.87|6993.87|6992.95|6992.95|6995.26|6995.26|6988.01|6988.01|0
1601306100000|2020-09-28 15:15:00|6991.96|6991.96|6989.08|6989.08|6993.32|6993.32|6988.6|6988.6|0
1601306400000|2020-09-28 15:20:00|6988.92|6988.92|6988.99|6988.99|6990.13|6990.13|6985.66|6985.66|0
1601306700000|2020-09-28 15:25:00|6988.9|6988.9|6995.22|6995.22|6999.28|6999.28|6986.77|6986.77|0
1601363700000|2020-09-29 07:15:00|6946.48|6946.48|6935.51|6935.51|6948.09|6948.09|6935.51|6935.51|0
1601364000000|2020-09-29 07:20:00|6934.72|6934.72|6954.95|6954.95|6956.6|6956.6|6929.43|6929.43|0
1601364300000|2020-09-29 07:25:00|6954.8|6954.8|6958.28|6958.28|6960.44|6960.44|6951.65|6951.65|0
1601364600000|2020-09-29 07:30:00|6957.65|6957.65|6950.18|6950.18|6959.01|6959.01|6948.43|6948.43|0
1601364900000|2020-09-29 07:35:00|6950.65|6950.65|6953.92|6953.92|6955.02|6955.02|6945.59|6945.59|0
1601365200000|2020-09-29 07:40:00|6953.67|6953.67|6942.03|6942.03|6954.21|6954.21|6941.86|6941.86|0
1601365500000|2020-09-29 07:45:00|6941.78|6941.78|6930.26|6930.26|6941.78|6941.78|6930.26|6930.26|0
1601365800000|2020-09-29 07:50:00|6930.18|6930.18|6922.8|6922.8|6935.13|6935.13|6922.8|6922.8|0
1601366100000|2020-09-29 07:55:00|6922.48|6922.48|6919.55|6919.55|6930.54|6930.54|6918.63|6918.63|0
1601366400000|2020-09-29 08:00:00|6919.8|6919.8|6911.48|6911.48|6922.12|6922.12|6906.84|6906.84|0
1601366700000|2020-09-29 08:05:00|6911.63|6911.63|6909.41|6909.41|6913.45|6913.45|6906.74|6906.74|0
1601367000000|2020-09-29 08:10:00|6909.65|6909.65|6914.23|6914.23|6914.78|6914.78|6906.6|6906.6|0
1601367300000|2020-09-29 08:15:00|6915.21|6915.21|6914.56|6914.56|6922.14|6922.14|6914.15|6914.15|0
1601367600000|2020-09-29 08:20:00|6914.32|6914.32|6914.23|6914.23|6918.04|6918.04|6911.84|6911.84|0
1601367900000|2020-09-29 08:25:00|6914.39|6914.39|6917.54|6917.54|6919.16|6919.16|6913.45|6913.45|0
1601368200000|2020-09-29 08:30:00|6917.7|6917.7|6927.42|6927.42|6928.06|6928.06|6913.99|6913.99|0
1601368500000|2020-09-29 08:35:00|6927.06|6927.06|6924.3|6924.3|6927.06|6927.06|6920.75|6920.75|0
1601368800000|2020-09-29 08:40:00|6924.85|6924.85|6920.07|6920.07|6928.81|6928.81|6920.07|6920.07|0
1601369100000|2020-09-29 08:45:00|6920.39|6920.39|6909.66|6909.66|6924.31|6924.31|6909.51|6909.51|0
1601369400000|2020-09-29 08:50:00|6908.67|6908.67|6914.71|6914.71|6916.83|6916.83|6908.67|6908.67|0
1601369700000|2020-09-29 08:55:00|6915.03|6915.03|6913.42|6913.42|6916.88|6916.88|6911.86|6911.86|0
1601370000000|2020-09-29 09:00:00|6913.62|6913.62|6916.98|6916.98|6917.95|6917.95|6912.52|6912.52|0
1601370300000|2020-09-29 09:05:00|6916.8|6916.8|6915.71|6915.71|6917.33|6917.33|6913.61|6913.61|0
1601370600000|2020-09-29 09:10:00|6915.96|6915.96|6911.19|6911.19|6917.61|6917.61|6911.19|6911.19|0
1601370900000|2020-09-29 09:15:00|6910.87|6910.87|6913.06|6913.06|6914.3|6914.3|6910.51|6910.51|0
1601371200000|2020-09-29 09:20:00|6913.4|6913.4|6908.51|6908.51|6913.46|6913.46|6907.41|6907.41|0
1601371500000|2020-09-29 09:25:00|6907.87|6907.87|6911.34|6911.34|6912.27|6912.27|6904.56|6904.56|0
1601371800000|2020-09-29 09:30:00|6911.1|6911.1|6908.49|6908.49|6911.1|6911.1|6902.27|6902.27|0
1601372100000|2020-09-29 09:35:00|6909.47|6909.47|6908.05|6908.05|6911.02|6911.02|6908.05|6908.05|0
1601372400000|2020-09-29 09:40:00|6907.69|6907.69|6914.14|6914.14|6914.18|6914.18|6907.69|6907.69|0
1601372700000|2020-09-29 09:45:00|6914.34|6914.34|6908.57|6908.57|6914.6|6914.6|6908.57|6908.57|0
1601373000000|2020-09-29 09:50:00|6908.81|6908.81|6916.45|6916.45|6916.45|6916.45|6908.65|6908.65|0
1601373300000|2020-09-29 09:55:00|6916.29|6916.29|6922.81|6922.81|6923.28|6923.28|6915.72|6915.72|0
1601373600000|2020-09-29 10:00:00|6922.73|6922.73|6927.26|6927.26|6927.26|6927.26|6920.54|6920.54|0
1601373900000|2020-09-29 10:05:00|6927.46|6927.46|6932.5|6932.5|6932.5|6932.5|6927.26|6927.26|0
1601374200000|2020-09-29 10:10:00|6932.69|6932.69|6941.3|6941.3|6941.66|6941.66|6932.69|6932.69|0
1601374500000|2020-09-29 10:15:00|6941.46|6941.46|6937.78|6937.78|6943.81|6943.81|6937.78|6937.78|0
1601374800000|2020-09-29 10:20:00|6938.76|6938.76|6946.21|6946.21|6946.21|6946.21|6938.76|6938.76|0
1601375100000|2020-09-29 10:25:00|6946.46|6946.46|6946.48|6946.48|6946.86|6946.86|6944.01|6944.01|0
1601375400000|2020-09-29 10:30:00|6946.94|6946.94|6942.88|6942.88|6947.44|6947.44|6939.8|6939.8|0
1601375700000|2020-09-29 10:35:00|6943.13|6943.13|6942.42|6942.42|6943.13|6943.13|6938.48|6938.48|0
1601376000000|2020-09-29 10:40:00|6942.58|6942.58|6940.03|6940.03|6946.45|6946.45|6940.03|6940.03|0
1601376300000|2020-09-29 10:45:00|6939.77|6939.77|6932.08|6932.08|6939.93|6939.93|6932.08|6932.08|0
1601376600000|2020-09-29 10:50:00|6932.33|6932.33|6938.29|6938.29|6938.29|6938.29|6930.83|6930.83|0
1601376900000|2020-09-29 10:55:00|6938.45|6938.45|6932.06|6932.06|6938.98|6938.98|6930.49|6930.49|0
1601377200000|2020-09-29 11:00:00|6933.04|6933.04|6931.31|6931.31|6936.5|6936.5|6927.7|6927.7|0
1601377500000|2020-09-29 11:05:00|6931.62|6931.62|6936|6936|6939.25|6939.25|6931.62|6931.62|0
1601377800000|2020-09-29 11:10:00|6936.08|6936.08|6936.61|6936.61|6937.59|6937.59|6934.25|6934.25|0
1601378100000|2020-09-29 11:15:00|6936.86|6936.86|6943.71|6943.71|6943.71|6943.71|6936.78|6936.78|0
1601378400000|2020-09-29 11:20:00|6943.55|6943.55|6940.38|6940.38|6944.82|6944.82|6939.28|6939.28|0
1601378700000|2020-09-29 11:25:00|6940.32|6940.32|6942|6942|6943.39|6943.39|6938.69|6938.69|0
1601379000000|2020-09-29 11:30:00|6941.81|6941.81|6934.34|6934.34|6942.13|6942.13|6933.48|6933.48|0
1601379300000|2020-09-29 11:35:00|6934.14|6934.14|6932.21|6932.21|6934.14|6934.14|6932.03|6932.03|0
1601379600000|2020-09-29 11:40:00|6932.06|6932.06|6934.73|6934.73|6935.79|6935.79|6931.42|6931.42|0
1601379900000|2020-09-29 11:45:00|6934.89|6934.89|6935.54|6935.54|6936.04|6936.04|6933.22|6933.22|0
1601380200000|2020-09-29 11:50:00|6935.7|6935.7|6933.9|6933.9|6936.44|6936.44|6932.82|6932.82|0
1601380500000|2020-09-29 11:55:00|6933.69|6933.69|6936.86|6936.86|6939.07|6939.07|6931.49|6931.49|0
1601380800000|2020-09-29 12:00:00|6935.88|6935.88|6923.57|6923.57|6937.51|6937.51|6923.57|6923.57|0
1601381100000|2020-09-29 12:05:00|6922.59|6922.59|6919.99|6919.99|6922.8|6922.8|6918.78|6918.78|0
1601381400000|2020-09-29 12:10:00|6919.01|6919.01|6918.97|6918.97|6922.87|6922.87|6917.71|6917.71|0
1601381700000|2020-09-29 12:15:00|6918.72|6918.72|6916.46|6916.46|6920.36|6920.36|6916.46|6916.46|0
1601382000000|2020-09-29 12:20:00|6917.45|6917.45|6920.77|6920.77|6921.06|6921.06|6916.68|6916.68|0
1601382300000|2020-09-29 12:25:00|6921.59|6921.59|6925.44|6925.44|6925.44|6925.44|6915.36|6915.36|0
1601382600000|2020-09-29 12:30:00|6926.11|6926.11|6934.94|6934.94|6934.94|6934.94|6925.85|6925.85|0
1601382900000|2020-09-29 12:35:00|6935.12|6935.12|6940.25|6940.25|6941.41|6941.41|6934.69|6934.69|0
1601383200000|2020-09-29 12:40:00|6940.05|6940.05|6938.25|6938.25|6942.63|6942.63|6938.25|6938.25|0
1601383500000|2020-09-29 12:45:00|6938.41|6938.41|6942.14|6942.14|6942.53|6942.53|6938.41|6938.41|0
1601383800000|2020-09-29 12:50:00|6941.64|6941.64|6943.85|6943.85|6944.69|6944.69|6941.64|6941.64|0
1601384100000|2020-09-29 12:55:00|6943.53|6943.53|6944.91|6944.91|6947.03|6947.03|6938.98|6938.98|0
1601384400000|2020-09-29 13:00:00|6944.66|6944.66|6950.44|6950.44|6950.44|6950.44|6944.66|6944.66|0
1601384700000|2020-09-29 13:05:00|6950.6|6950.6|6955.93|6955.93|6956.58|6956.58|6950.6|6950.6|0
1601385000000|2020-09-29 13:10:00|6956.75|6956.75|6961.53|6961.53|6962.42|6962.42|6956.75|6956.75|0
1601385300000|2020-09-29 13:15:00|6961.28|6961.28|6969.38|6969.38|6973.16|6973.16|6961.28|6961.28|0
1601385600000|2020-09-29 13:20:00|6969.54|6969.54|6963.32|6963.32|6969.74|6969.74|6962.46|6962.46|0
1601385900000|2020-09-29 13:25:00|6963.48|6963.48|6957.8|6957.8|6963.55|6963.55|6957.19|6957.19|0
1601386200000|2020-09-29 13:30:00|6957.62|6957.62|6966.11|6966.11|6966.72|6966.72|6957.11|6957.11|0
1601386500000|2020-09-29 13:35:00|6967.09|6967.09|6970.06|6970.06|6972.39|6972.39|6965.15|6965.15|0
1601386800000|2020-09-29 13:40:00|6972.03|6972.03|6959.8|6959.8|6972.51|6972.51|6958.87|6958.87|0
1601387100000|2020-09-29 13:45:00|6959.88|6959.88|6960.44|6960.44|6967.31|6967.31|6959.15|6959.15|0
1601387400000|2020-09-29 13:50:00|6960.28|6960.28|6957|6957|6960.99|6960.99|6952.69|6952.69|0
1601387700000|2020-09-29 13:55:00|6957.08|6957.08|6955.75|6955.75|6959.64|6959.64|6954.06|6954.06|0
1601388000000|2020-09-29 14:00:00|6956.07|6956.07|6966.74|6966.74|6968.52|6968.52|6952.75|6952.75|0
1601388300000|2020-09-29 14:05:00|6965.76|6965.76|6955.9|6955.9|6965.76|6965.76|6950.19|6950.19|0
1601388600000|2020-09-29 14:10:00|6955.98|6955.98|6966.35|6966.35|6968.1|6968.1|6955.98|6955.98|0
1601388900000|2020-09-29 14:15:00|6966.15|6966.15|6962.5|6962.5|6969.94|6969.94|6962.5|6962.5|0
1601389200000|2020-09-29 14:20:00|6964.46|6964.46|6966.56|6966.56|6967.84|6967.84|6957.69|6957.69|0
1601389500000|2020-09-29 14:25:00|6967.54|6967.54|6955.09|6955.09|6967.54|6967.54|6954.33|6954.33|0
1601389800000|2020-09-29 14:30:00|6954.45|6954.45|6944.71|6944.71|6956.37|6956.37|6944.71|6944.71|0
1601390100000|2020-09-29 14:35:00|6944.46|6944.46|6939.55|6939.55|6944.46|6944.46|6933.32|6933.32|0
1601390400000|2020-09-29 14:40:00|6939.63|6939.63|6933.43|6933.43|6940.74|6940.74|6932.45|6932.45|0
1601390700000|2020-09-29 14:45:00|6933.27|6933.27|6930.63|6930.63|6935.37|6935.37|6927.54|6927.54|0
1601391000000|2020-09-29 14:50:00|6929.64|6929.64|6929.02|6929.02|6933.46|6933.46|6926.19|6926.19|0
1601391300000|2020-09-29 14:55:00|6928.81|6928.81|6933.8|6933.8|6935.89|6935.89|6928.81|6928.81|0
1601391600000|2020-09-29 15:00:00|6933.61|6933.61|6933.03|6933.03|6936.51|6936.51|6931.6|6931.6|0
1601391900000|2020-09-29 15:05:00|6932.71|6932.71|6930.71|6930.71|6937.26|6937.26|6930.6|6930.6|0
1601392200000|2020-09-29 15:10:00|6931.7|6931.7|6936.1|6936.1|6940.9|6940.9|6931.7|6931.7|0
1601392500000|2020-09-29 15:15:00|6935.9|6935.9|6930.91|6930.91|6938.83|6938.83|6930.6|6930.6|0
1601392800000|2020-09-29 15:20:00|6930.83|6930.83|6937.22|6937.22|6937.86|6937.86|6930.28|6930.28|0
1601393100000|2020-09-29 15:25:00|6937.38|6937.38|6935.22|6935.22|6937.58|6937.58|6931.93|6931.93|0
1601450100000|2020-09-30 07:15:00|6898.22|6898.22|6925.63|6925.63|6926.61|6926.61|6895.81|6895.81|0
1601450400000|2020-09-30 07:20:00|6925.22|6925.22|6917.8|6917.8|6926.62|6926.62|6908.91|6908.91|0
1601450700000|2020-09-30 07:25:00|6917.65|6917.65|6931.1|6931.1|6931.57|6931.57|6904.91|6904.91|0
1601451000000|2020-09-30 07:30:00|6931.02|6931.02|6950.39|6950.39|6950.39|6950.39|6930.31|6930.31|0
1601451300000|2020-09-30 07:35:00|6948.43|6948.43|6945.07|6945.07|6952.45|6952.45|6942.86|6942.86|0
1601451600000|2020-09-30 07:40:00|6944.57|6944.57|6935.25|6935.25|6944.57|6944.57|6933.45|6933.45|0
1601451900000|2020-09-30 07:45:00|6934.25|6934.25|6925.02|6925.02|6934.25|6934.25|6925.02|6925.02|0
1601452200000|2020-09-30 07:50:00|6924.83|6924.83|6914.05|6914.05|6924.92|6924.92|6912.04|6912.04|0
1601452500000|2020-09-30 07:55:00|6914.21|6914.21|6900.39|6900.39|6914.63|6914.63|6900.39|6900.39|0
1601452800000|2020-09-30 08:00:00|6902.36|6902.36|6903.09|6903.09|6903.46|6903.46|6896.89|6896.89|0
1601453100000|2020-09-30 08:05:00|6902.11|6902.11|6886.17|6886.17|6906.04|6906.04|6883.61|6883.61|0
1601453400000|2020-09-30 08:10:00|6887.15|6887.15|6896.53|6896.53|6896.53|6896.53|6883.97|6883.97|0
1601453700000|2020-09-30 08:15:00|6895.55|6895.55|6917.37|6917.37|6920.3|6920.3|6895.55|6895.55|0
1601454000000|2020-09-30 08:20:00|6917.13|6917.13|6909.32|6909.32|6918.48|6918.48|6908.97|6908.97|0
1601454300000|2020-09-30 08:25:00|6909.56|6909.56|6899.18|6899.18|6910.55|6910.55|6898.53|6898.53|0
1601454600000|2020-09-30 08:30:00|6899.35|6899.35|6902.18|6902.18|6904.28|6904.28|6896.03|6896.03|0
1601454900000|2020-09-30 08:35:00|6902.5|6902.5|6913.62|6913.62|6913.62|6913.62|6900.07|6900.07|0
1601455200000|2020-09-30 08:40:00|6912.64|6912.64|6927.41|6927.41|6928.45|6928.45|6912.52|6912.52|0
1601455500000|2020-09-30 08:45:00|6928.4|6928.4|6927.63|6927.63|6931.88|6931.88|6922.94|6922.94|0
1601455800000|2020-09-30 08:50:00|6927.79|6927.79|6937.17|6937.17|6937.41|6937.41|6927.79|6927.79|0
1601456100000|2020-09-30 08:55:00|6937.09|6937.09|6933.98|6933.98|6939.67|6939.67|6926.52|6926.52|0
1601456400000|2020-09-30 09:00:00|6934.18|6934.18|6934.9|6934.9|6937.41|6937.41|6932.18|6932.18|0
1601456700000|2020-09-30 09:05:00|6934.74|6934.74|6928.16|6928.16|6935.93|6935.93|6926.93|6926.93|0
1601457000000|2020-09-30 09:10:00|6928.24|6928.24|6909.18|6909.18|6928.24|6928.24|6909.18|6909.18|0
1601457300000|2020-09-30 09:15:00|6908.87|6908.87|6904.53|6904.53|6913.58|6913.58|6904.53|6904.53|0
1601457600000|2020-09-30 09:20:00|6904.61|6904.61|6913.21|6913.21|6916.35|6916.35|6904.06|6904.06|0
1601457900000|2020-09-30 09:25:00|6913.13|6913.13|6899.45|6899.45|6913.79|6913.79|6899.45|6899.45|0
1601458200000|2020-09-30 09:30:00|6899.19|6899.19|6915.05|6915.05|6915.05|6915.05|6898.78|6898.78|0
1601458500000|2020-09-30 09:35:00|6916.03|6916.03|6918.79|6918.79|6922.83|6922.83|6916.03|6916.03|0
1601458800000|2020-09-30 09:40:00|6916.82|6916.82|6918.57|6918.57|6919.82|6919.82|6914.57|6914.57|0
1601459100000|2020-09-30 09:45:00|6918.73|6918.73|6926.4|6926.4|6926.8|6926.8|6915.95|6915.95|0
1601459400000|2020-09-30 09:50:00|6926.56|6926.56|6922.18|6922.18|6929.05|6929.05|6921.67|6921.67|0
1601459700000|2020-09-30 09:55:00|6922.43|6922.43|6933.02|6933.02|6933.02|6933.02|6921.48|6921.48|0
1601460000000|2020-09-30 10:00:00|6932.03|6932.03|6915.3|6915.3|6932.37|6932.37|6915.3|6915.3|0
1601460300000|2020-09-30 10:05:00|6915.46|6915.46|6926.03|6926.03|6927.96|6927.96|6911.79|6911.79|0
1601460600000|2020-09-30 10:10:00|6925.05|6925.05|6931.49|6931.49|6933.45|6933.45|6920.14|6920.14|0
1601460900000|2020-09-30 10:15:00|6932.47|6932.47|6930.85|6930.85|6934.52|6934.52|6930.57|6930.57|0
1601461200000|2020-09-30 10:20:00|6929.86|6929.86|6928.24|6928.24|6930.02|6930.02|6926.81|6926.81|0
1601461500000|2020-09-30 10:25:00|6928.06|6928.06|6931.1|6931.1|6932.24|6932.24|6926.76|6926.76|0
1601461800000|2020-09-30 10:30:00|6932.08|6932.08|6947.29|6947.29|6948.38|6948.38|6930.98|6930.98|0
1601462100000|2020-09-30 10:35:00|6947.62|6947.62|6947.5|6947.5|6950.23|6950.23|6945.36|6945.36|0
1601462400000|2020-09-30 10:40:00|6947.18|6947.18|6945.89|6945.89|6949.7|6949.7|6944.33|6944.33|0
1601462700000|2020-09-30 10:45:00|6945.64|6945.64|6952.62|6952.62|6953.88|6953.88|6945.64|6945.64|0
1601463000000|2020-09-30 10:50:00|6952.36|6952.36|6942.19|6942.19|6952.36|6952.36|6941.04|6941.04|0
1601463300000|2020-09-30 10:55:00|6942.34|6942.34|6934.36|6934.36|6942.5|6942.5|6934.36|6934.36|0
1601463600000|2020-09-30 11:00:00|6933.37|6933.37|6951.35|6951.35|6951.35|6951.35|6928.42|6928.42|0
1601463900000|2020-09-30 11:05:00|6951.54|6951.54|6947.7|6947.7|6952.07|6952.07|6945.45|6945.45|0
1601464200000|2020-09-30 11:10:00|6946.72|6946.72|6945.37|6945.37|6948.17|6948.17|6944.46|6944.46|0
1601464500000|2020-09-30 11:15:00|6945.21|6945.21|6940.78|6940.78|6945.21|6945.21|6938.68|6938.68|0
1601464800000|2020-09-30 11:20:00|6941.25|6941.25|6943.11|6943.11|6948.67|6948.67|6941.25|6941.25|0
1601465100000|2020-09-30 11:25:00|6941.14|6941.14|6940.67|6940.67|6941.14|6941.14|6933.92|6933.92|0
1601465400000|2020-09-30 11:30:00|6940.92|6940.92|6936.54|6936.54|6941.02|6941.02|6933.6|6933.6|0
1601465700000|2020-09-30 11:35:00|6936.47|6936.47|6935.22|6935.22|6937.09|6937.09|6934.49|6934.49|0
1601466000000|2020-09-30 11:40:00|6934.24|6934.24|6941.16|6941.16|6942.1|6942.1|6934.24|6934.24|0
1601466300000|2020-09-30 11:45:00|6941.37|6941.37|6940.66|6940.66|6943.07|6943.07|6940.34|6940.34|0
1601466600000|2020-09-30 11:50:00|6940.74|6940.74|6945.31|6945.31|6947.64|6947.64|6940.66|6940.66|0
1601466900000|2020-09-30 11:55:00|6945.15|6945.15|6946.16|6946.16|6946.21|6946.21|6943.85|6943.85|0
1601467200000|2020-09-30 12:00:00|6946.41|6946.41|6948.33|6948.33|6948.99|6948.99|6945.57|6945.57|0
1601467500000|2020-09-30 12:05:00|6948.08|6948.08|6946.07|6946.07|6950.94|6950.94|6945.59|6945.59|0
1601467800000|2020-09-30 12:10:00|6946.32|6946.32|6958.6|6958.6|6958.6|6958.6|6945.74|6945.74|0
1601468100000|2020-09-30 12:15:00|6958.52|6958.52|6964.59|6964.59|6964.79|6964.79|6956.84|6956.84|0
1601468400000|2020-09-30 12:20:00|6964.5|6964.5|6958.91|6958.91|6967.19|6967.19|6958.91|6958.91|0
1601468700000|2020-09-30 12:25:00|6958.75|6958.75|6956.69|6956.69|6958.75|6958.75|6954.07|6954.07|0
1601469000000|2020-09-30 12:30:00|6956.94|6956.94|6971.77|6971.77|6972.09|6972.09|6955.55|6955.55|0
1601469300000|2020-09-30 12:35:00|6972.75|6972.75|6973.5|6973.5|6975.43|6975.43|6969.57|6969.57|0
1601469600000|2020-09-30 12:40:00|6973.65|6973.65|6979.86|6979.86|6981.62|6981.62|6973.58|6973.58|0
1601469900000|2020-09-30 12:45:00|6980.07|6980.07|6971.49|6971.49|6980.07|6980.07|6970.89|6970.89|0
1601470200000|2020-09-30 12:50:00|6972.47|6972.47|6970.84|6970.84|6975.48|6975.48|6970.84|6970.84|0
1601470500000|2020-09-30 12:55:00|6970.68|6970.68|6968.44|6968.44|6972.12|6972.12|6967.92|6967.92|0
1601470800000|2020-09-30 13:00:00|6968.95|6968.95|6965.9|6965.9|6970.32|6970.32|6964.43|6964.43|0
1601471100000|2020-09-30 13:05:00|6966.22|6966.22|6973.45|6973.45|6977.5|6977.5|6965.36|6965.36|0
1601471400000|2020-09-30 13:10:00|6973.53|6973.53|6974.77|6974.77|6977.51|6977.51|6972.18|6972.18|0
1601471700000|2020-09-30 13:15:00|6974.53|6974.53|6971.02|6971.02|6974.53|6974.53|6968.67|6968.67|0
1601472000000|2020-09-30 13:20:00|6971.34|6971.34|6975.67|6975.67|6977.45|6977.45|6971.34|6971.34|0
1601472300000|2020-09-30 13:25:00|6974.68|6974.68|6969.88|6969.88|6974.76|6974.76|6967.49|6967.49|0
1601472600000|2020-09-30 13:30:00|6969.95|6969.95|6990.3|6990.3|6991.27|6991.27|6969.95|6969.95|0
1601472900000|2020-09-30 13:35:00|6990.46|6990.46|6983.61|6983.61|6990.46|6990.46|6979.8|6979.8|0
1601473200000|2020-09-30 13:40:00|6983.41|6983.41|6986.8|6986.8|6986.8|6986.8|6982.27|6982.27|0
1601473500000|2020-09-30 13:45:00|6984.83|6984.83|6982.69|6982.69|6985.66|6985.66|6979.65|6979.65|0
1601473800000|2020-09-30 13:50:00|6982.21|6982.21|6980.1|6980.1|6982.85|6982.85|6972.79|6972.79|0
1601474100000|2020-09-30 13:55:00|6980.6|6980.6|6992.09|6992.09|6994.09|6994.09|6980.6|6980.6|0
1601474400000|2020-09-30 14:00:00|6991.3|6991.3|6999.68|6999.68|6999.89|6999.89|6991.14|6991.14|0
1601474700000|2020-09-30 14:05:00|6999.93|6999.93|6988.93|6988.93|7004.06|7004.06|6986.56|6986.56|0
1601475000000|2020-09-30 14:10:00|6988.73|6988.73|6987.33|6987.33|6996.31|6996.31|6987.09|6987.09|0
1601475300000|2020-09-30 14:15:00|6987.49|6987.49|6989.03|6989.03|6996.61|6996.61|6987.49|6987.49|0
1601475600000|2020-09-30 14:20:00|6989.35|6989.35|6995.29|6995.29|6997.08|6997.08|6989.01|6989.01|0
1601475900000|2020-09-30 14:25:00|6995.45|6995.45|6991.51|6991.51|6997.6|6997.6|6991.06|6991.06|0
1601476200000|2020-09-30 14:30:00|6991.76|6991.76|6994.6|6994.6|6997.75|6997.75|6991.76|6991.76|0
1601476500000|2020-09-30 14:35:00|6994.85|6994.85|6994.87|6994.87|6998.28|6998.28|6993.73|6993.73|0
1601476800000|2020-09-30 14:40:00|6994.79|6994.79|6989.32|6989.32|6999.41|6999.41|6985.98|6985.98|0
1601477100000|2020-09-30 14:45:00|6990.14|6990.14|6992.68|6992.68|6994.32|6994.32|6987.5|6987.5|0
1601477400000|2020-09-30 14:50:00|6992.93|6992.93|6992.26|6992.26|6999.37|6999.37|6991.14|6991.14|0
1601477700000|2020-09-30 14:55:00|6992.1|6992.1|6993.25|6993.25|6994.23|6994.23|6987.49|6987.49|0
1601478000000|2020-09-30 15:00:00|6993.09|6993.09|6991.53|6991.53|6995.35|6995.35|6986.98|6986.98|0
1601478300000|2020-09-30 15:05:00|6992.67|6992.67|6995.7|6995.7|6997.48|6997.48|6991.09|6991.09|0
1601478600000|2020-09-30 15:10:00|6995.91|6995.91|6993.03|6993.03|6995.91|6995.91|6988.47|6988.47|0
1601478900000|2020-09-30 15:15:00|6992.83|6992.83|6991.46|6991.46|6993.93|6993.93|6989.59|6989.59|0
1601479200000|2020-09-30 15:20:00|6991.71|6991.71|6990.04|6990.04|6992.19|6992.19|6982.48|6982.48|0
1601479500000|2020-09-30 15:25:00|6989.86|6989.86|6977.17|6977.17|6995.76|6995.76|6974.53|6974.53|0
1601536500000|2020-10-01 07:15:00|6998.87|6998.87|7002.55|7002.55|7012.77|7012.77|6997.18|6997.18|0
1601536800000|2020-10-01 07:20:00|7003.54|7003.54|7011.46|7011.46|7013.23|7013.23|7002.32|7002.32|0
1601537100000|2020-10-01 07:25:00|7011.05|7011.05|6992.05|6992.05|7015.43|7015.43|6992.05|6992.05|0
1601537400000|2020-10-01 07:30:00|6992.41|6992.41|6979.31|6979.31|6992.57|6992.57|6973.36|6973.36|0
1601537700000|2020-10-01 07:35:00|6979.15|6979.15|6983.53|6983.53|6984.92|6984.92|6975|6975|0
1601538000000|2020-10-01 07:40:00|6983.72|6983.72|6991.83|6991.83|6996.28|6996.28|6981.19|6981.19|0
1601538300000|2020-10-01 07:45:00|6991.58|6991.58|6991.31|6991.31|7001.45|7001.45|6989.19|6989.19|0
1601538600000|2020-10-01 07:50:00|6991.39|6991.39|6990.08|6990.08|6994.86|6994.86|6988.89|6988.89|0
1601538900000|2020-10-01 07:55:00|6990.39|6990.39|7002.25|7002.25|7003.04|7003.04|6990.39|6990.39|0
1601539200000|2020-10-01 08:00:00|7002|7002|7001.14|7001.14|7003.58|7003.58|6996.36|6996.36|0
1601539500000|2020-10-01 08:05:00|7000.82|7000.82|6993.96|6993.96|7002.61|7002.61|6993.78|6993.78|0
1601539800000|2020-10-01 08:10:00|6993.49|6993.49|6999.6|6999.6|7001.71|7001.71|6989.86|6989.86|0
1601540100000|2020-10-01 08:15:00|6999.76|6999.76|7007.44|7007.44|7008.24|7008.24|6998.82|6998.82|0
1601540400000|2020-10-01 08:20:00|7007.26|7007.26|7000.28|7000.28|7008.57|7008.57|7000.28|7000.28|0
1601540700000|2020-10-01 08:25:00|7000.08|7000.08|6991.11|6991.11|7000.08|7000.08|6987.62|6987.62|0
1601541000000|2020-10-01 08:30:00|6990.12|6990.12|6973.66|6973.66|6990.12|6990.12|6973.66|6973.66|0
1601541300000|2020-10-01 08:35:00|6972.67|6972.67|6984.35|6984.35|6984.35|6984.35|6972.51|6972.51|0
1601541600000|2020-10-01 08:40:00|6983.87|6983.87|6983.43|6983.43|6984.75|6984.75|6979.29|6979.29|0
1601541900000|2020-10-01 08:45:00|6984.41|6984.41|6982.07|6982.07|6989.06|6989.06|6981.91|6981.91|0
1601542200000|2020-10-01 08:50:00|6981.31|6981.31|6978.52|6978.52|6983.67|6983.67|6976.06|6976.06|0
1601542500000|2020-10-01 08:55:00|6978.7|6978.7|6978.65|6978.65|6980.83|6980.83|6978.08|6978.08|0
1601542800000|2020-10-01 09:00:00|6978.73|6978.73|6990.02|6990.02|6991|6991|6978.57|6978.57|0
1601543100000|2020-10-01 09:05:00|6989.39|6989.39|6992.03|6992.03|6992.35|6992.35|6987.51|6987.51|0
1601543400000|2020-10-01 09:10:00|6992.19|6992.19|6988.4|6988.4|6994.27|6994.27|6987.34|6987.34|0
1601543700000|2020-10-01 09:15:00|6987.42|6987.42|6997.53|6997.53|6997.53|6997.53|6987.42|6987.42|0
1601544000000|2020-10-01 09:20:00|6997.73|6997.73|7008.52|7008.52|7008.52|7008.52|6997.02|6997.02|0
1601544300000|2020-10-01 09:25:00|7008.84|7008.84|7011.13|7011.13|7013.09|7013.09|7007.36|7007.36|0
1601544600000|2020-10-01 09:30:00|7012.11|7012.11|7003.07|7003.07|7014.47|7014.47|7002.75|7002.75|0
1601544900000|2020-10-01 09:35:00|7002.56|7002.56|7007.77|7007.77|7007.77|7007.77|6997.35|6997.35|0
1601545200000|2020-10-01 09:40:00|7007.97|7007.97|7006.31|7006.31|7009.88|7009.88|7006.08|7006.08|0
1601545500000|2020-10-01 09:45:00|7006.12|7006.12|7004|7004|7009.41|7009.41|7003.61|7003.61|0
1601545800000|2020-10-01 09:50:00|7003.52|7003.52|6992.75|6992.75|7003.52|7003.52|6992.75|6992.75|0
1601546100000|2020-10-01 09:55:00|6992.94|6992.94|7006.86|7006.86|7007.85|7007.85|6992.81|6992.81|0
1601546400000|2020-10-01 10:00:00|7006.55|7006.55|7003.38|7003.38|7007.81|7007.81|7003.38|7003.38|0
1601546700000|2020-10-01 10:05:00|7003.3|7003.3|6997.21|6997.21|7006.36|7006.36|6997.13|6997.13|0
1601547000000|2020-10-01 10:10:00|6998.19|6998.19|6993|6993|7000.69|7000.69|6993|6993|0
1601547300000|2020-10-01 10:15:00|6992.93|6992.93|6989.77|6989.77|6992.93|6992.93|6987.28|6987.28|0
1601547600000|2020-10-01 10:20:00|6988.79|6988.79|6985.2|6985.2|6989.04|6989.04|6981.98|6981.98|0
1601547900000|2020-10-01 10:25:00|6985.26|6985.26|6990.18|6990.18|6993.85|6993.85|6985.1|6985.1|0
1601548200000|2020-10-01 10:30:00|6989.93|6989.93|6990.15|6990.15|6990.49|6990.49|6988.2|6988.2|0
1601548500000|2020-10-01 10:35:00|6989.83|6989.83|6989.08|6989.08|6989.83|6989.83|6987.02|6987.02|0
1601548800000|2020-10-01 10:40:00|6989.24|6989.24|6988.35|6988.35|6992.05|6992.05|6988.01|6988.01|0
1601549100000|2020-10-01 10:45:00|6988.77|6988.77|6986.06|6986.06|6988.77|6988.77|6984.52|6984.52|0
1601549400000|2020-10-01 10:50:00|6985.81|6985.81|6988|6988|6988.13|6988.13|6983.78|6983.78|0
1601549700000|2020-10-01 10:55:00|6988.15|6988.15|6995.16|6995.16|6995.16|6995.16|6988.15|6988.15|0
1601550000000|2020-10-01 11:00:00|6994.18|6994.18|7002.16|7002.16|7002.16|7002.16|6994.18|6994.18|0
1601550300000|2020-10-01 11:05:00|7001.18|7001.18|6999.3|6999.3|7002.8|7002.8|6999.3|6999.3|0
1601550600000|2020-10-01 11:10:00|6999.38|6999.38|7003.67|7003.67|7005.96|7005.96|6999.38|6999.38|0
1601550900000|2020-10-01 11:15:00|7003.92|7003.92|6986.55|6986.55|7004.4|7004.4|6986.39|6986.39|0
1601551200000|2020-10-01 11:20:00|6986.71|6986.71|6980.72|6980.72|6988.13|6988.13|6980.4|6980.4|0
1601551500000|2020-10-01 11:25:00|6980.97|6980.97|6991.21|6991.21|6991.84|6991.84|6980.97|6980.97|0
1601551800000|2020-10-01 11:30:00|6990.23|6990.23|6987.01|6987.01|6995.04|6995.04|6986.61|6986.61|0
1601552100000|2020-10-01 11:35:00|6986.66|6986.66|6981.26|6981.26|6987.64|6987.64|6978.92|6978.92|0
1601552400000|2020-10-01 11:40:00|6981.34|6981.34|6982.88|6982.88|6982.88|6982.88|6977.67|6977.67|0
1601552700000|2020-10-01 11:45:00|6981.9|6981.9|6975.3|6975.3|6981.9|6981.9|6972.12|6972.12|0
1601553000000|2020-10-01 11:50:00|6974.32|6974.32|6969.52|6969.52|6974.32|6974.32|6965.63|6965.63|0
1601553300000|2020-10-01 11:55:00|6969.89|6969.89|6980.18|6980.18|6983.06|6983.06|6969.89|6969.89|0
1601553600000|2020-10-01 12:00:00|6980.02|6980.02|6979.8|6979.8|6980.37|6980.37|6977.51|6977.51|0
1601553900000|2020-10-01 12:05:00|6979.57|6979.57|6968.36|6968.36|6980.87|6980.87|6968.16|6968.16|0
1601554200000|2020-10-01 12:10:00|6968.2|6968.2|6967.85|6967.85|6968.2|6968.2|6962.62|6962.62|0
1601554500000|2020-10-01 12:15:00|6967.69|6967.69|6961.06|6961.06|6967.69|6967.69|6959.64|6959.64|0
1601554800000|2020-10-01 12:20:00|6962.04|6962.04|6952.49|6952.49|6962.04|6962.04|6950.56|6950.56|0
1601555100000|2020-10-01 12:25:00|6952.74|6952.74|6962.34|6962.34|6962.34|6962.34|6949.35|6949.35|0
1601555400000|2020-10-01 12:30:00|6962.7|6962.7|6956.37|6956.37|6964.73|6964.73|6956.15|6956.15|0
1601555700000|2020-10-01 12:35:00|6956.61|6956.61|6960.56|6960.56|6962.44|6962.44|6955.94|6955.94|0
1601556000000|2020-10-01 12:40:00|6960.72|6960.72|6957.59|6957.59|6962|6962|6957.59|6957.59|0
1601556300000|2020-10-01 12:45:00|6957.44|6957.44|6951.99|6951.99|6957.44|6957.44|6949.68|6949.68|0
1601556600000|2020-10-01 12:50:00|6952.07|6952.07|6956.18|6956.18|6958.01|6958.01|6952.07|6952.07|0
1601556900000|2020-10-01 12:55:00|6956.36|6956.36|6963.66|6963.66|6964.59|6964.59|6956.36|6956.36|0
1601557200000|2020-10-01 13:00:00|6963.5|6963.5|6971.65|6971.65|6971.68|6971.68|6962.23|6962.23|0
1601557500000|2020-10-01 13:05:00|6971.73|6971.73|6970.5|6970.5|6978.01|6978.01|6966.45|6966.45|0
1601557800000|2020-10-01 13:10:00|6970.68|6970.68|6969.21|6969.21|6974.83|6974.83|6968.92|6968.92|0
1601558100000|2020-10-01 13:15:00|6968.84|6968.84|6966.08|6966.08|6974.83|6974.83|6966.08|6966.08|0
1601558400000|2020-10-01 13:20:00|6966.28|6966.28|6970.38|6970.38|6975.49|6975.49|6963.61|6963.61|0
1601558700000|2020-10-01 13:25:00|6970.12|6970.12|6964.52|6964.52|6971.05|6971.05|6962.6|6962.6|0
1601559000000|2020-10-01 13:30:00|6964.83|6964.83|6969.05|6969.05|6980.46|6980.46|6964.83|6964.83|0
1601559300000|2020-10-01 13:35:00|6969.54|6969.54|6960.73|6960.73|6973.61|6973.61|6960.73|6960.73|0
1601559600000|2020-10-01 13:40:00|6960.72|6960.72|6960.9|6960.9|6968.33|6968.33|6960.72|6960.72|0
1601559900000|2020-10-01 13:45:00|6961.1|6961.1|6965.78|6965.78|6966.21|6966.21|6956.38|6956.38|0
1601560200000|2020-10-01 13:50:00|6966.77|6966.77|6955.58|6955.58|6971.86|6971.86|6954.59|6954.59|0
1601560500000|2020-10-01 13:55:00|6955.26|6955.26|6955.67|6955.67|6957.47|6957.47|6952.75|6952.75|0
1601560800000|2020-10-01 14:00:00|6955.36|6955.36|6947.4|6947.4|6962.19|6962.19|6946.47|6946.47|0
1601561100000|2020-10-01 14:05:00|6947.77|6947.77|6934.56|6934.56|6951.7|6951.7|6934.56|6934.56|0
1601561400000|2020-10-01 14:10:00|6934.81|6934.81|6955.72|6955.72|6955.72|6955.72|6934.27|6934.27|0
1601561700000|2020-10-01 14:15:00|6954.74|6954.74|6954.2|6954.2|6958.68|6958.68|6950.2|6950.2|0
1601562000000|2020-10-01 14:20:00|6955.18|6955.18|6964.41|6964.41|6968.41|6968.41|6954.35|6954.35|0
1601562300000|2020-10-01 14:25:00|6962.45|6962.45|6962.36|6962.36|6968.29|6968.29|6955.85|6955.85|0
1601562600000|2020-10-01 14:30:00|6962.29|6962.29|6975.8|6975.8|6977.48|6977.48|6960.93|6960.93|0
1601562900000|2020-10-01 14:35:00|6976.03|6976.03|6989.1|6989.1|6992.86|6992.86|6975.66|6975.66|0
1601563200000|2020-10-01 14:40:00|6989.42|6989.42|6986.06|6986.06|6991.86|6991.86|6981.14|6981.14|0
1601563500000|2020-10-01 14:45:00|6985.9|6985.9|6988.13|6988.13|6991.89|6991.89|6984.9|6984.9|0
1601563800000|2020-10-01 14:50:00|6989.11|6989.11|6994.94|6994.94|6996.52|6996.52|6989.11|6989.11|0
1601564100000|2020-10-01 14:55:00|6995.92|6995.92|7000.24|7000.24|7000.24|7000.24|6991.81|6991.81|0
1601564400000|2020-10-01 15:00:00|7000.4|7000.4|7005.84|7005.84|7009.41|7009.41|6996.87|6996.87|0
1601564700000|2020-10-01 15:05:00|7005.52|7005.52|6996.06|6996.06|7005.52|7005.52|6995.98|6995.98|0
1601565000000|2020-10-01 15:10:00|6995.66|6995.66|7003.11|7003.11|7003.11|7003.11|6995.31|6995.31|0
1601565300000|2020-10-01 15:15:00|7003.27|7003.27|6997.32|6997.32|7006.97|7006.97|6995.46|6995.46|0
1601565600000|2020-10-01 15:20:00|6997.5|6997.5|6994.03|6994.03|7004.26|7004.26|6993.87|6993.87|0
1601565900000|2020-10-01 15:25:00|6994.19|6994.19|7000.21|7000.21|7000.64|7000.64|6990.58|6990.58|0
1601536500000|2020-10-01 07:15:00|6998.87|6998.87|7002.55|7002.55|7012.77|7012.77|6997.18|6997.18|0
1601536800000|2020-10-01 07:20:00|7003.54|7003.54|7011.46|7011.46|7013.23|7013.23|7002.32|7002.32|0
1601537100000|2020-10-01 07:25:00|7011.05|7011.05|6992.05|6992.05|7015.43|7015.43|6992.05|6992.05|0
1601537400000|2020-10-01 07:30:00|6992.41|6992.41|6979.31|6979.31|6992.57|6992.57|6973.36|6973.36|0
1601537700000|2020-10-01 07:35:00|6979.15|6979.15|6983.53|6983.53|6984.92|6984.92|6975|6975|0
1601538000000|2020-10-01 07:40:00|6983.72|6983.72|6991.83|6991.83|6996.28|6996.28|6981.19|6981.19|0
1601538300000|2020-10-01 07:45:00|6991.58|6991.58|6991.31|6991.31|7001.45|7001.45|6989.19|6989.19|0
1601538600000|2020-10-01 07:50:00|6991.39|6991.39|6990.08|6990.08|6994.86|6994.86|6988.89|6988.89|0
1601538900000|2020-10-01 07:55:00|6990.39|6990.39|7002.25|7002.25|7003.04|7003.04|6990.39|6990.39|0
1601539200000|2020-10-01 08:00:00|7002|7002|7001.14|7001.14|7003.58|7003.58|6996.36|6996.36|0
1601539500000|2020-10-01 08:05:00|7000.82|7000.82|6993.96|6993.96|7002.61|7002.61|6993.78|6993.78|0
1601539800000|2020-10-01 08:10:00|6993.49|6993.49|6999.6|6999.6|7001.71|7001.71|6989.86|6989.86|0
1601540100000|2020-10-01 08:15:00|6999.76|6999.76|7007.44|7007.44|7008.24|7008.24|6998.82|6998.82|0
1601540400000|2020-10-01 08:20:00|7007.26|7007.26|7000.28|7000.28|7008.57|7008.57|7000.28|7000.28|0
1601540700000|2020-10-01 08:25:00|7000.08|7000.08|6991.11|6991.11|7000.08|7000.08|6987.62|6987.62|0
1601541000000|2020-10-01 08:30:00|6990.12|6990.12|6973.66|6973.66|6990.12|6990.12|6973.66|6973.66|0
1601541300000|2020-10-01 08:35:00|6972.67|6972.67|6984.35|6984.35|6984.35|6984.35|6972.51|6972.51|0
1601541600000|2020-10-01 08:40:00|6983.87|6983.87|6983.43|6983.43|6984.75|6984.75|6979.29|6979.29|0
1601541900000|2020-10-01 08:45:00|6984.41|6984.41|6982.07|6982.07|6989.06|6989.06|6981.91|6981.91|0
1601542200000|2020-10-01 08:50:00|6981.31|6981.31|6978.52|6978.52|6983.67|6983.67|6976.06|6976.06|0
1601542500000|2020-10-01 08:55:00|6978.7|6978.7|6978.65|6978.65|6980.83|6980.83|6978.08|6978.08|0
1601542800000|2020-10-01 09:00:00|6978.73|6978.73|6990.02|6990.02|6991|6991|6978.57|6978.57|0
1601543100000|2020-10-01 09:05:00|6989.39|6989.39|6992.03|6992.03|6992.35|6992.35|6987.51|6987.51|0
1601543400000|2020-10-01 09:10:00|6992.19|6992.19|6988.4|6988.4|6994.27|6994.27|6987.34|6987.34|0
1601543700000|2020-10-01 09:15:00|6987.42|6987.42|6997.53|6997.53|6997.53|6997.53|6987.42|6987.42|0
1601544000000|2020-10-01 09:20:00|6997.73|6997.73|7008.52|7008.52|7008.52|7008.52|6997.02|6997.02|0
1601544300000|2020-10-01 09:25:00|7008.84|7008.84|7011.13|7011.13|7013.09|7013.09|7007.36|7007.36|0
1601544600000|2020-10-01 09:30:00|7012.11|7012.11|7003.07|7003.07|7014.47|7014.47|7002.75|7002.75|0
1601544900000|2020-10-01 09:35:00|7002.56|7002.56|7007.77|7007.77|7007.77|7007.77|6997.35|6997.35|0
1601545200000|2020-10-01 09:40:00|7007.97|7007.97|7006.31|7006.31|7009.88|7009.88|7006.08|7006.08|0
1601545500000|2020-10-01 09:45:00|7006.12|7006.12|7004|7004|7009.41|7009.41|7003.61|7003.61|0
1601545800000|2020-10-01 09:50:00|7003.52|7003.52|6992.75|6992.75|7003.52|7003.52|6992.75|6992.75|0
1601546100000|2020-10-01 09:55:00|6992.94|6992.94|7006.86|7006.86|7007.85|7007.85|6992.81|6992.81|0
1601546400000|2020-10-01 10:00:00|7006.55|7006.55|7003.38|7003.38|7007.81|7007.81|7003.38|7003.38|0
1601546700000|2020-10-01 10:05:00|7003.3|7003.3|6997.21|6997.21|7006.36|7006.36|6997.13|6997.13|0
1601547000000|2020-10-01 10:10:00|6998.19|6998.19|6993|6993|7000.69|7000.69|6993|6993|0
1601547300000|2020-10-01 10:15:00|6992.93|6992.93|6989.77|6989.77|6992.93|6992.93|6987.28|6987.28|0
1601547600000|2020-10-01 10:20:00|6988.79|6988.79|6985.2|6985.2|6989.04|6989.04|6981.98|6981.98|0
1601547900000|2020-10-01 10:25:00|6985.26|6985.26|6990.18|6990.18|6993.85|6993.85|6985.1|6985.1|0
1601548200000|2020-10-01 10:30:00|6989.93|6989.93|6990.15|6990.15|6990.49|6990.49|6988.2|6988.2|0
1601548500000|2020-10-01 10:35:00|6989.83|6989.83|6989.08|6989.08|6989.83|6989.83|6987.02|6987.02|0
1601548800000|2020-10-01 10:40:00|6989.24|6989.24|6988.35|6988.35|6992.05|6992.05|6988.01|6988.01|0
1601549100000|2020-10-01 10:45:00|6988.77|6988.77|6986.06|6986.06|6988.77|6988.77|6984.52|6984.52|0
1601549400000|2020-10-01 10:50:00|6985.81|6985.81|6988|6988|6988.13|6988.13|6983.78|6983.78|0
1601549700000|2020-10-01 10:55:00|6988.15|6988.15|6995.16|6995.16|6995.16|6995.16|6988.15|6988.15|0
1601550000000|2020-10-01 11:00:00|6994.18|6994.18|7002.16|7002.16|7002.16|7002.16|6994.18|6994.18|0
1601550300000|2020-10-01 11:05:00|7001.18|7001.18|6999.3|6999.3|7002.8|7002.8|6999.3|6999.3|0
1601550600000|2020-10-01 11:10:00|6999.38|6999.38|7003.67|7003.67|7005.96|7005.96|6999.38|6999.38|0
1601550900000|2020-10-01 11:15:00|7003.92|7003.92|6986.55|6986.55|7004.4|7004.4|6986.39|6986.39|0
1601551200000|2020-10-01 11:20:00|6986.71|6986.71|6980.72|6980.72|6988.13|6988.13|6980.4|6980.4|0
1601551500000|2020-10-01 11:25:00|6980.97|6980.97|6991.21|6991.21|6991.84|6991.84|6980.97|6980.97|0
1601551800000|2020-10-01 11:30:00|6990.23|6990.23|6987.01|6987.01|6995.04|6995.04|6986.61|6986.61|0
1601552100000|2020-10-01 11:35:00|6986.66|6986.66|6981.26|6981.26|6987.64|6987.64|6978.92|6978.92|0
1601552400000|2020-10-01 11:40:00|6981.34|6981.34|6982.88|6982.88|6982.88|6982.88|6977.67|6977.67|0
1601552700000|2020-10-01 11:45:00|6981.9|6981.9|6975.3|6975.3|6981.9|6981.9|6972.12|6972.12|0
1601553000000|2020-10-01 11:50:00|6974.32|6974.32|6969.52|6969.52|6974.32|6974.32|6965.63|6965.63|0
1601553300000|2020-10-01 11:55:00|6969.89|6969.89|6980.18|6980.18|6983.06|6983.06|6969.89|6969.89|0
1601553600000|2020-10-01 12:00:00|6980.02|6980.02|6979.8|6979.8|6980.37|6980.37|6977.51|6977.51|0
1601553900000|2020-10-01 12:05:00|6979.57|6979.57|6968.36|6968.36|6980.87|6980.87|6968.16|6968.16|0
1601554200000|2020-10-01 12:10:00|6968.2|6968.2|6967.85|6967.85|6968.2|6968.2|6962.62|6962.62|0
1601554500000|2020-10-01 12:15:00|6967.69|6967.69|6961.06|6961.06|6967.69|6967.69|6959.64|6959.64|0
1601554800000|2020-10-01 12:20:00|6962.04|6962.04|6952.49|6952.49|6962.04|6962.04|6950.56|6950.56|0
1601555100000|2020-10-01 12:25:00|6952.74|6952.74|6962.34|6962.34|6962.34|6962.34|6949.35|6949.35|0
1601555400000|2020-10-01 12:30:00|6962.7|6962.7|6956.37|6956.37|6964.73|6964.73|6956.15|6956.15|0
1601555700000|2020-10-01 12:35:00|6956.61|6956.61|6960.56|6960.56|6962.44|6962.44|6955.94|6955.94|0
1601556000000|2020-10-01 12:40:00|6960.72|6960.72|6957.59|6957.59|6962|6962|6957.59|6957.59|0
1601556300000|2020-10-01 12:45:00|6957.44|6957.44|6951.99|6951.99|6957.44|6957.44|6949.68|6949.68|0
1601556600000|2020-10-01 12:50:00|6952.07|6952.07|6956.18|6956.18|6958.01|6958.01|6952.07|6952.07|0
1601556900000|2020-10-01 12:55:00|6956.36|6956.36|6963.66|6963.66|6964.59|6964.59|6956.36|6956.36|0
1601557200000|2020-10-01 13:00:00|6963.5|6963.5|6971.65|6971.65|6971.68|6971.68|6962.23|6962.23|0
1601557500000|2020-10-01 13:05:00|6971.73|6971.73|6970.5|6970.5|6978.01|6978.01|6966.45|6966.45|0
1601557800000|2020-10-01 13:10:00|6970.68|6970.68|6969.21|6969.21|6974.83|6974.83|6968.92|6968.92|0
1601558100000|2020-10-01 13:15:00|6968.84|6968.84|6966.08|6966.08|6974.83|6974.83|6966.08|6966.08|0
1601558400000|2020-10-01 13:20:00|6966.28|6966.28|6970.38|6970.38|6975.49|6975.49|6963.61|6963.61|0
1601558700000|2020-10-01 13:25:00|6970.12|6970.12|6964.52|6964.52|6971.05|6971.05|6962.6|6962.6|0
1601559000000|2020-10-01 13:30:00|6964.83|6964.83|6969.05|6969.05|6980.46|6980.46|6964.83|6964.83|0
1601559300000|2020-10-01 13:35:00|6969.54|6969.54|6960.73|6960.73|6973.61|6973.61|6960.73|6960.73|0
1601559600000|2020-10-01 13:40:00|6960.72|6960.72|6960.9|6960.9|6968.33|6968.33|6960.72|6960.72|0
1601559900000|2020-10-01 13:45:00|6961.1|6961.1|6965.78|6965.78|6966.21|6966.21|6956.38|6956.38|0
1601560200000|2020-10-01 13:50:00|6966.77|6966.77|6955.58|6955.58|6971.86|6971.86|6954.59|6954.59|0
1601560500000|2020-10-01 13:55:00|6955.26|6955.26|6955.67|6955.67|6957.47|6957.47|6952.75|6952.75|0
1601560800000|2020-10-01 14:00:00|6955.36|6955.36|6947.4|6947.4|6962.19|6962.19|6946.47|6946.47|0
1601561100000|2020-10-01 14:05:00|6947.77|6947.77|6934.56|6934.56|6951.7|6951.7|6934.56|6934.56|0
1601561400000|2020-10-01 14:10:00|6934.81|6934.81|6955.72|6955.72|6955.72|6955.72|6934.27|6934.27|0
1601561700000|2020-10-01 14:15:00|6954.74|6954.74|6954.2|6954.2|6958.68|6958.68|6950.2|6950.2|0
1601562000000|2020-10-01 14:20:00|6955.18|6955.18|6964.41|6964.41|6968.41|6968.41|6954.35|6954.35|0
1601562300000|2020-10-01 14:25:00|6962.45|6962.45|6962.36|6962.36|6968.29|6968.29|6955.85|6955.85|0
1601562600000|2020-10-01 14:30:00|6962.29|6962.29|6975.8|6975.8|6977.48|6977.48|6960.93|6960.93|0
1601562900000|2020-10-01 14:35:00|6976.03|6976.03|6989.1|6989.1|6992.86|6992.86|6975.66|6975.66|0
1601563200000|2020-10-01 14:40:00|6989.42|6989.42|6986.06|6986.06|6991.86|6991.86|6981.14|6981.14|0
1601563500000|2020-10-01 14:45:00|6985.9|6985.9|6988.13|6988.13|6991.89|6991.89|6984.9|6984.9|0
1601563800000|2020-10-01 14:50:00|6989.11|6989.11|6994.94|6994.94|6996.52|6996.52|6989.11|6989.11|0
1601564100000|2020-10-01 14:55:00|6995.92|6995.92|7000.24|7000.24|7000.24|7000.24|6991.81|6991.81|0
1601564400000|2020-10-01 15:00:00|7000.4|7000.4|7005.84|7005.84|7009.41|7009.41|6996.87|6996.87|0
1601564700000|2020-10-01 15:05:00|7005.52|7005.52|6996.06|6996.06|7005.52|7005.52|6995.98|6995.98|0
1601565000000|2020-10-01 15:10:00|6995.66|6995.66|7003.11|7003.11|7003.11|7003.11|6995.31|6995.31|0
1601565300000|2020-10-01 15:15:00|7003.27|7003.27|6997.32|6997.32|7006.97|7006.97|6995.46|6995.46|0
1601565600000|2020-10-01 15:20:00|6997.5|6997.5|6994.03|6994.03|7004.26|7004.26|6993.87|6993.87|0
1601565900000|2020-10-01 15:25:00|6994.19|6994.19|7000.21|7000.21|7000.64|7000.64|6990.58|6990.58|0
1601622900000|2020-10-02 07:15:00|6972.03|6972.03|6972.6|6972.6|6982.06|6982.06|6966.23|6966.23|0
1601623200000|2020-10-02 07:20:00|6972.52|6972.52|6971.39|6971.39|6980.81|6980.81|6966.61|6966.61|0
1601623500000|2020-10-02 07:25:00|6971.14|6971.14|6964.07|6964.07|6980.69|6980.69|6964.07|6964.07|0
1601623800000|2020-10-02 07:30:00|6966.04|6966.04|6976.64|6976.64|6978.57|6978.57|6963.3|6963.3|0
1601624100000|2020-10-02 07:35:00|6976.16|6976.16|6972.88|6972.88|6976.16|6976.16|6966.98|6966.98|0
1601624400000|2020-10-02 07:40:00|6972.8|6972.8|6976.42|6976.42|6980.6|6980.6|6972.8|6972.8|0
1601624700000|2020-10-02 07:45:00|6976.26|6976.26|6970.42|6970.42|6976.26|6976.26|6963.76|6963.76|0
1601625000000|2020-10-02 07:50:00|6970.67|6970.67|6969.31|6969.31|6976.21|6976.21|6968.78|6968.78|0
1601625300000|2020-10-02 07:55:00|6969.06|6969.06|6970.47|6970.47|6972.43|6972.43|6964.37|6964.37|0
1601625600000|2020-10-02 08:00:00|6970.55|6970.55|6980.54|6980.54|6983.79|6983.79|6970.55|6970.55|0
1601625900000|2020-10-02 08:05:00|6980.79|6980.79|6974.76|6974.76|6984.9|6984.9|6974.19|6974.19|0
1601626200000|2020-10-02 08:10:00|6975.71|6975.71|6977.94|6977.94|6978.29|6978.29|6971.36|6971.36|0
1601626500000|2020-10-02 08:15:00|6977.86|6977.86|6980.84|6980.84|6984.54|6984.54|6976.46|6976.46|0
1601626800000|2020-10-02 08:20:00|6981.16|6981.16|6978.35|6978.35|6983.98|6983.98|6977.6|6977.6|0
1601627100000|2020-10-02 08:25:00|6978.59|6978.59|6981.04|6981.04|6984.01|6984.01|6978.35|6978.35|0
1601627400000|2020-10-02 08:30:00|6980.06|6980.06|6973.7|6973.7|6980.06|6980.06|6969.42|6969.42|0
1601627700000|2020-10-02 08:35:00|6973.22|6973.22|6978.06|6978.06|6982.61|6982.61|6973.22|6973.22|0
1601628000000|2020-10-02 08:40:00|6977.81|6977.81|6970.46|6970.46|6977.81|6977.81|6970.21|6970.21|0
1601628300000|2020-10-02 08:45:00|6970.71|6970.71|6972.33|6972.33|6975.76|6975.76|6969.01|6969.01|0
1601628600000|2020-10-02 08:50:00|6971.83|6971.83|6971.24|6971.24|6977.29|6977.29|6971.24|6971.24|0
1601628900000|2020-10-02 08:55:00|6972.22|6972.22|6975.22|6975.22|6978.79|6978.79|6970.82|6970.82|0
1601629200000|2020-10-02 09:00:00|6975.06|6975.06|6982.76|6982.76|6984.38|6984.38|6974.91|6974.91|0
1601629500000|2020-10-02 09:05:00|6982.92|6982.92|6992.19|6992.19|6994.82|6994.82|6982.92|6982.92|0
1601629800000|2020-10-02 09:10:00|6991.88|6991.88|6999.89|6999.89|7000.51|7000.51|6989.29|6989.29|0
1601630100000|2020-10-02 09:15:00|7000.88|7000.88|6996.25|6996.25|7002.37|7002.37|6994.38|6994.38|0
1601630400000|2020-10-02 09:20:00|6997.23|6997.23|6998.47|6998.47|7002.36|7002.36|6997.23|6997.23|0
1601630700000|2020-10-02 09:25:00|6999.46|6999.46|6994.59|6994.59|7001.99|7001.99|6993.8|6993.8|0
1601631000000|2020-10-02 09:30:00|6994.91|6994.91|6984.14|6984.14|6997.61|6997.61|6983.98|6983.98|0
1601631300000|2020-10-02 09:35:00|6983.98|6983.98|6979.48|6979.48|6983.98|6983.98|6974.92|6974.92|0
1601631600000|2020-10-02 09:40:00|6979.66|6979.66|6976.77|6976.77|6982.7|6982.7|6974.31|6974.31|0
1601631900000|2020-10-02 09:45:00|6976.62|6976.62|6977.4|6977.4|6979.36|6979.36|6975.88|6975.88|0
1601632200000|2020-10-02 09:50:00|6976.42|6976.42|6975.62|6975.62|6976.42|6976.42|6968.73|6968.73|0
1601632500000|2020-10-02 09:55:00|6975.54|6975.54|6980.05|6980.05|6980.05|6980.05|6972.21|6972.21|0
1601632800000|2020-10-02 10:00:00|6979.89|6979.89|6977.3|6977.3|6979.89|6979.89|6970.4|6970.4|0
1601633100000|2020-10-02 10:05:00|6977.39|6977.39|6980.14|6980.14|6980.14|6980.14|6975.76|6975.76|0
1601633400000|2020-10-02 10:10:00|6979.98|6979.98|6972.92|6972.92|6979.98|6979.98|6972.6|6972.6|0
1601633700000|2020-10-02 10:15:00|6973.08|6973.08|6971.84|6971.84|6973.08|6973.08|6968.25|6968.25|0
1601634000000|2020-10-02 10:20:00|6971.68|6971.68|6975.56|6975.56|6976.04|6976.04|6970.7|6970.7|0
1601634300000|2020-10-02 10:25:00|6975.37|6975.37|6983.94|6983.94|6986.77|6986.77|6975.37|6975.37|0
1601634600000|2020-10-02 10:30:00|6984.02|6984.02|6988.25|6988.25|6988.25|6988.25|6983.3|6983.3|0
1601634900000|2020-10-02 10:35:00|6988.17|6988.17|6989.34|6989.34|6989.34|6989.34|6986.91|6986.91|0
1601635200000|2020-10-02 10:40:00|6989.66|6989.66|6996.99|6996.99|6996.99|6996.99|6988.4|6988.4|0
1601635500000|2020-10-02 10:45:00|6997.17|6997.17|6994.45|6994.45|6997.81|6997.81|6991.92|6991.92|0
1601635800000|2020-10-02 10:50:00|6996.42|6996.42|7005.71|7005.71|7005.71|7005.71|6996.42|6996.42|0
1601636100000|2020-10-02 10:55:00|7006.7|7006.7|7013.28|7013.28|7013.28|7013.28|7004.52|7004.52|0
1601636400000|2020-10-02 11:00:00|7013.44|7013.44|7011.47|7011.47|7015.25|7015.25|7009.19|7009.19|0
1601636700000|2020-10-02 11:05:00|7010.49|7010.49|7005.38|7005.38|7011.47|7011.47|7003.93|7003.93|0
1601637000000|2020-10-02 11:10:00|7005.7|7005.7|7010.97|7010.97|7011.16|7011.16|7005.7|7005.7|0
1601637300000|2020-10-02 11:15:00|7010.89|7010.89|7001.83|7001.83|7012.21|7012.21|7001.27|7001.27|0
1601637600000|2020-10-02 11:20:00|7001.32|7001.32|7001.22|7001.22|7003.61|7003.61|7000.59|7000.59|0
1601637900000|2020-10-02 11:25:00|7000.86|7000.86|7003.8|7003.8|7003.8|7003.8|7000.86|7000.86|0
1601638200000|2020-10-02 11:30:00|7004.05|7004.05|7001.17|7001.17|7008.73|7008.73|7000.99|7000.99|0
1601638500000|2020-10-02 11:35:00|7001.33|7001.33|6997.89|6997.89|7001.36|7001.36|6997.25|6997.25|0
1601638800000|2020-10-02 11:40:00|6997.48|6997.48|6995.18|6995.18|6997.68|6997.68|6992.75|6992.75|0
1601639100000|2020-10-02 11:45:00|6995.1|6995.1|7003.97|7003.97|7003.97|7003.97|6995.1|6995.1|0
1601639400000|2020-10-02 11:50:00|7004.22|7004.22|6999.42|6999.42|7004.95|7004.95|6999.03|6999.03|0
1601639700000|2020-10-02 11:55:00|6999.34|6999.34|7001.66|7001.66|7002.31|7002.31|6997.25|6997.25|0
1601640000000|2020-10-02 12:00:00|7001.5|7001.5|7004.97|7004.97|7007.16|7007.16|7001.22|7001.22|0
1601640300000|2020-10-02 12:05:00|7004.81|7004.81|7002.05|7002.05|7007.89|7007.89|7002.05|7002.05|0
1601640600000|2020-10-02 12:10:00|7003.03|7003.03|7009.43|7009.43|7009.43|7009.43|7003.03|7003.03|0
1601640900000|2020-10-02 12:15:00|7009.63|7009.63|7009.66|7009.66|7010.04|7010.04|7007.37|7007.37|0
1601641200000|2020-10-02 12:20:00|7009.81|7009.81|7011.52|7011.52|7012.39|7012.39|7009.5|7009.5|0
1601641500000|2020-10-02 12:25:00|7011.73|7011.73|7013.67|7013.67|7013.83|7013.83|7008.54|7008.54|0
1601641800000|2020-10-02 12:30:00|7013.85|7013.85|7002.94|7002.94|7013.85|7013.85|7002.94|7002.94|0
1601642100000|2020-10-02 12:35:00|7001.95|7001.95|6998.51|6998.51|7001.95|7001.95|6998.51|6998.51|0
1601642400000|2020-10-02 12:40:00|6998.67|6998.67|6990.04|6990.04|6998.99|6998.99|6987.99|6987.99|0
1601642700000|2020-10-02 12:45:00|6990.3|6990.3|6984.97|6984.97|6993.06|6993.06|6984.63|6984.63|0
1601643000000|2020-10-02 12:50:00|6984.61|6984.61|6979.53|6979.53|6985.03|6985.03|6978.81|6978.81|0
1601643300000|2020-10-02 12:55:00|6979.35|6979.35|6995.49|6995.49|6996.76|6996.76|6979.19|6979.19|0
1601643600000|2020-10-02 13:00:00|6994.98|6994.98|6983.18|6983.18|6994.98|6994.98|6982.31|6982.31|0
1601643900000|2020-10-02 13:05:00|6983.33|6983.33|6983.22|6983.22|6986.15|6986.15|6982.69|6982.69|0
1601644200000|2020-10-02 13:10:00|6983.42|6983.42|6982.7|6982.7|6984.69|6984.69|6980.1|6980.1|0
1601644500000|2020-10-02 13:15:00|6982.55|6982.55|6989.16|6989.16|6989.16|6989.16|6981.45|6981.45|0
1601644800000|2020-10-02 13:20:00|6988.91|6988.91|6992.97|6992.97|6993.06|6993.06|6987.59|6987.59|0
1601645100000|2020-10-02 13:25:00|6992.81|6992.81|6997.87|6997.87|6999.54|6999.54|6992.66|6992.66|0
1601645400000|2020-10-02 13:30:00|6998.07|6998.07|7026.39|7026.39|7026.48|7026.48|6996.8|6996.8|0
1601645700000|2020-10-02 13:35:00|7026.57|7026.57|7053.37|7053.37|7053.37|7053.37|7026.57|7026.57|0
1601646000000|2020-10-02 13:40:00|7053.29|7053.29|7043.17|7043.17|7054.27|7054.27|7043.09|7043.09|0
1601646300000|2020-10-02 13:45:00|7042.19|7042.19|7048.79|7048.79|7049|7049|7038.86|7038.86|0
1601646600000|2020-10-02 13:50:00|7048.97|7048.97|7046.12|7046.12|7050.42|7050.42|7041.1|7041.1|0
1601646900000|2020-10-02 13:55:00|7045.14|7045.14|7043.63|7043.63|7048.46|7048.46|7040.91|7040.91|0
1601647200000|2020-10-02 14:00:00|7043.78|7043.78|7042.54|7042.54|7052.21|7052.21|7039.8|7039.8|0
1601647500000|2020-10-02 14:05:00|7043.52|7043.52|7058.89|7058.89|7060.79|7060.79|7043.52|7043.52|0
1601647800000|2020-10-02 14:10:00|7059.21|7059.21|7054.25|7054.25|7061.2|7061.2|7053.97|7053.97|0
1601648100000|2020-10-02 14:15:00|7054.4|7054.4|7054.64|7054.64|7062.63|7062.63|7051.81|7051.81|0
1601648400000|2020-10-02 14:20:00|7055.62|7055.62|7050.81|7050.81|7059.23|7059.23|7050.41|7050.41|0
1601648700000|2020-10-02 14:25:00|7050.73|7050.73|7058.03|7058.03|7060.18|7060.18|7045.83|7045.83|0
1601649000000|2020-10-02 14:30:00|7057.83|7057.83|7056.77|7056.77|7058.87|7058.87|7054.26|7054.26|0
1601649300000|2020-10-02 14:35:00|7057.02|7057.02|7062|7062|7063.55|7063.55|7055.53|7055.53|0
1601649600000|2020-10-02 14:40:00|7061.82|7061.82|7061.79|7061.79|7062.42|7062.42|7055.55|7055.55|0
1601649900000|2020-10-02 14:45:00|7061.17|7061.17|7063.22|7063.22|7067.67|7067.67|7059.6|7059.6|0
1601650200000|2020-10-02 14:50:00|7063.42|7063.42|7058.46|7058.46|7064.15|7064.15|7058.46|7058.46|0
1601650500000|2020-10-02 14:55:00|7058.71|7058.71|7064.99|7064.99|7066.12|7066.12|7058.71|7058.71|0
1601650800000|2020-10-02 15:00:00|7065.53|7065.53|7068.35|7068.35|7071.14|7071.14|7060.77|7060.77|0
1601651100000|2020-10-02 15:05:00|7068.54|7068.54|7074.12|7074.12|7078.87|7078.87|7066.11|7066.11|0
1601651400000|2020-10-02 15:10:00|7073.86|7073.86|7072.26|7072.26|7076.2|7076.2|7071.24|7071.24|0
1601651700000|2020-10-02 15:15:00|7072.46|7072.46|7080.5|7080.5|7080.5|7080.5|7067.64|7067.64|0
1601652000000|2020-10-02 15:20:00|7080.25|7080.25|7088.86|7088.86|7092.45|7092.45|7079.57|7079.57|0
1601652300000|2020-10-02 15:25:00|7089.84|7089.84|7089.54|7089.54|7091.37|7091.37|7081|7081|0
1601882100000|2020-10-05 07:15:00|7190.47|7190.47|7201.28|7201.28|7211.72|7211.72|7190.47|7190.47|0
1601882400000|2020-10-05 07:20:00|7199.81|7199.81|7184.39|7184.39|7199.81|7199.81|7180.57|7180.57|0
1601882700000|2020-10-05 07:25:00|7184.07|7184.07|7171.68|7171.68|7186.7|7186.7|7159.94|7159.94|0
1601883000000|2020-10-05 07:30:00|7171.85|7171.85|7168.75|7168.75|7177.7|7177.7|7168.41|7168.41|0
1601883300000|2020-10-05 07:35:00|7168.57|7168.57|7179.14|7179.14|7181.72|7181.72|7168.32|7168.32|0
1601883600000|2020-10-05 07:40:00|7178.59|7178.59|7189.04|7189.04|7189.04|7189.04|7174.59|7174.59|0
1601883900000|2020-10-05 07:45:00|7189.54|7189.54|7180.02|7180.02|7194.43|7194.43|7180.02|7180.02|0
1601884200000|2020-10-05 07:50:00|7181.99|7181.99|7169.58|7169.58|7182.17|7182.17|7167.04|7167.04|0
1601884500000|2020-10-05 07:55:00|7169.83|7169.83|7172.35|7172.35|7175.26|7175.26|7169.83|7169.83|0
1601884800000|2020-10-05 08:00:00|7172.27|7172.27|7175.1|7175.1|7177.23|7177.23|7168.37|7168.37|0
1601885100000|2020-10-05 08:05:00|7175.73|7175.73|7170.09|7170.09|7180.97|7180.97|7167.22|7167.22|0
1601885400000|2020-10-05 08:10:00|7170.64|7170.64|7172.2|7172.2|7175.16|7175.16|7169.22|7169.22|0
1601885700000|2020-10-05 08:15:00|7171.96|7171.96|7165.14|7165.14|7174.66|7174.66|7162.54|7162.54|0
1601886000000|2020-10-05 08:20:00|7164.96|7164.96|7161.11|7161.11|7169.79|7169.79|7158.49|7158.49|0
1601886300000|2020-10-05 08:25:00|7160.13|7160.13|7158.06|7158.06|7160.13|7160.13|7153.34|7153.34|0
1601886600000|2020-10-05 08:30:00|7156.09|7156.09|7162.14|7162.14|7162.95|7162.95|7153.06|7153.06|0
1601886900000|2020-10-05 08:35:00|7161.51|7161.51|7165.77|7165.77|7169.08|7169.08|7161.51|7161.51|0
1601887200000|2020-10-05 08:40:00|7165.69|7165.69|7174.86|7174.86|7174.86|7174.86|7163.12|7163.12|0
1601887500000|2020-10-05 08:45:00|7174.78|7174.78|7171.65|7171.65|7176.47|7176.47|7171.65|7171.65|0
1601887800000|2020-10-05 08:50:00|7171.29|7171.29|7176.41|7176.41|7176.53|7176.53|7170.84|7170.84|0
1601888100000|2020-10-05 08:55:00|7176.16|7176.16|7177.97|7177.97|7180.54|7180.54|7173.54|7173.54|0
1601888400000|2020-10-05 09:00:00|7177.77|7177.77|7174.22|7174.22|7178.22|7178.22|7169.56|7169.56|0
1601888700000|2020-10-05 09:05:00|7174.03|7174.03|7176.18|7176.18|7179.78|7179.78|7173.04|7173.04|0
1601889000000|2020-10-05 09:10:00|7176|7176|7178.29|7178.29|7178.54|7178.54|7172.07|7172.07|0
1601889300000|2020-10-05 09:15:00|7178.04|7178.04|7180.3|7180.3|7183.37|7183.37|7177.79|7177.79|0
1601889600000|2020-10-05 09:20:00|7180.14|7180.14|7182.83|7182.83|7183.55|7183.55|7177.82|7177.82|0
1601889900000|2020-10-05 09:25:00|7183.03|7183.03|7187.19|7187.19|7188.94|7188.94|7183.03|7183.03|0
1601890200000|2020-10-05 09:30:00|7186.81|7186.81|7189.88|7189.88|7189.88|7189.88|7185.2|7185.2|0
1601890500000|2020-10-05 09:35:00|7190.07|7190.07|7189.78|7189.78|7190.25|7190.25|7184.73|7184.73|0
1601890800000|2020-10-05 09:40:00|7190.18|7190.18|7196.5|7196.5|7198.45|7198.45|7190.18|7190.18|0
1601891100000|2020-10-05 09:45:00|7196.42|7196.42|7187.66|7187.66|7196.44|7196.44|7185.62|7185.62|0
1601891400000|2020-10-05 09:50:00|7187.46|7187.46|7183.5|7183.5|7187.64|7187.64|7182.78|7182.78|0
1601891700000|2020-10-05 09:55:00|7183.91|7183.91|7188.6|7188.6|7188.6|7188.6|7183.75|7183.75|0
1601892000000|2020-10-05 10:00:00|7188.28|7188.28|7185.71|7185.71|7188.28|7188.28|7180.59|7180.59|0
1601892300000|2020-10-05 10:05:00|7186.18|7186.18|7184.6|7184.6|7187.22|7187.22|7184.04|7184.04|0
1601892600000|2020-10-05 10:10:00|7184.45|7184.45|7173.75|7173.75|7184.45|7184.45|7173.75|7173.75|0
1601892900000|2020-10-05 10:15:00|7173.57|7173.57|7178.52|7178.52|7181.26|7181.26|7173.57|7173.57|0
1601893200000|2020-10-05 10:20:00|7178.11|7178.11|7183.13|7183.13|7183.13|7183.13|7178.11|7178.11|0
1601893500000|2020-10-05 10:25:00|7185.09|7185.09|7177.35|7177.35|7185.25|7185.25|7177.1|7177.1|0
1601893800000|2020-10-05 10:30:00|7177.27|7177.27|7177|7177|7177.27|7177.27|7175.13|7175.13|0
1601894100000|2020-10-05 10:35:00|7177.32|7177.32|7175.99|7175.99|7177.5|7177.5|7175.75|7175.75|0
1601894400000|2020-10-05 10:40:00|7175.91|7175.91|7174.66|7174.66|7176.1|7176.1|7173.68|7173.68|0
1601894700000|2020-10-05 10:45:00|7175.07|7175.07|7177.55|7177.55|7177.55|7177.55|7174.38|7174.38|0
1601895000000|2020-10-05 10:50:00|7177.63|7177.63|7174.31|7174.31|7178.11|7178.11|7172.39|7172.39|0
1601895300000|2020-10-05 10:55:00|7174.63|7174.63|7175.78|7175.78|7176.3|7176.3|7172.84|7172.84|0
1601895600000|2020-10-05 11:00:00|7177.75|7177.75|7179.96|7179.96|7181.11|7181.11|7175.24|7175.24|0
1601895900000|2020-10-05 11:05:00|7179.76|7179.76|7183.08|7183.08|7184.66|7184.66|7179.76|7179.76|0
1601896200000|2020-10-05 11:10:00|7183.33|7183.33|7180.66|7180.66|7183.65|7183.65|7180.66|7180.66|0
1601896500000|2020-10-05 11:15:00|7180.5|7180.5|7181.54|7181.54|7182.42|7182.42|7179.15|7179.15|0
1601896800000|2020-10-05 11:20:00|7181.7|7181.7|7175.74|7175.74|7181.7|7181.7|7175.74|7175.74|0
1601897100000|2020-10-05 11:25:00|7175.58|7175.58|7175.91|7175.91|7176.34|7176.34|7173.24|7173.24|0
1601897400000|2020-10-05 11:30:00|7175.98|7175.98|7179.32|7179.32|7180.67|7180.67|7175.91|7175.91|0
1601897700000|2020-10-05 11:35:00|7179.51|7179.51|7183.37|7183.37|7183.46|7183.46|7178.92|7178.92|0
1601898000000|2020-10-05 11:40:00|7183.53|7183.53|7182.75|7182.75|7184.32|7184.32|7181.6|7181.6|0
1601898300000|2020-10-05 11:45:00|7182.91|7182.91|7189.62|7189.62|7192.24|7192.24|7182.91|7182.91|0
1601898600000|2020-10-05 11:50:00|7190.44|7190.44|7190.33|7190.33|7194.14|7194.14|7187.68|7187.68|0
1601898900000|2020-10-05 11:55:00|7190.49|7190.49|7189.38|7189.38|7199.27|7199.27|7189.38|7189.38|0
1601899200000|2020-10-05 12:00:00|7189.22|7189.22|7186.87|7186.87|7189.22|7189.22|7182.34|7182.34|0
1601899500000|2020-10-05 12:05:00|7187.03|7187.03|7193.92|7193.92|7193.92|7193.92|7187.03|7187.03|0
1601899800000|2020-10-05 12:10:00|7193.76|7193.76|7198.93|7198.93|7200.38|7200.38|7193.55|7193.55|0
1601900100000|2020-10-05 12:15:00|7198.85|7198.85|7196.93|7196.93|7198.88|7198.88|7196.63|7196.63|0
1601900400000|2020-10-05 12:20:00|7197.13|7197.13|7199.55|7199.55|7203.93|7203.93|7197.13|7197.13|0
1601900700000|2020-10-05 12:25:00|7199.71|7199.71|7201.13|7201.13|7201.64|7201.64|7199.45|7199.45|0
1601901000000|2020-10-05 12:30:00|7200.93|7200.93|7201.37|7201.37|7202.66|7202.66|7198.41|7198.41|0
1601901300000|2020-10-05 12:35:00|7201.21|7201.21|7199.2|7199.2|7204.74|7204.74|7199.05|7199.05|0
1601901600000|2020-10-05 12:40:00|7199.45|7199.45|7197.23|7197.23|7200.98|7200.98|7194.59|7194.59|0
1601901900000|2020-10-05 12:45:00|7197.15|7197.15|7203.87|7203.87|7204.66|7204.66|7197.15|7197.15|0
1601902200000|2020-10-05 12:50:00|7204.03|7204.03|7202.69|7202.69|7205.14|7205.14|7201.36|7201.36|0
1601902500000|2020-10-05 12:55:00|7203.67|7203.67|7203.66|7203.66|7204.86|7204.86|7202.34|7202.34|0
1601902800000|2020-10-05 13:00:00|7202.68|7202.68|7201.69|7201.69|7206.11|7206.11|7201.69|7201.69|0
1601903100000|2020-10-05 13:05:00|7201.51|7201.51|7193.15|7193.15|7201.51|7201.51|7191.57|7191.57|0
1601903400000|2020-10-05 13:10:00|7191.18|7191.18|7196.33|7196.33|7198.88|7198.88|7191.18|7191.18|0
1601903700000|2020-10-05 13:15:00|7196.49|7196.49|7198.93|7198.93|7200.96|7200.96|7196.49|7196.49|0
1601904000000|2020-10-05 13:20:00|7199.09|7199.09|7185.09|7185.09|7199.41|7199.41|7185.09|7185.09|0
1601904300000|2020-10-05 13:25:00|7184.93|7184.93|7186.07|7186.07|7186.73|7186.73|7183.48|7183.48|0
1601904600000|2020-10-05 13:30:00|7185.57|7185.57|7194.68|7194.68|7196.48|7196.48|7182.35|7182.35|0
1601904900000|2020-10-05 13:35:00|7195.66|7195.66|7196.87|7196.87|7200.39|7200.39|7195.1|7195.1|0
1601905200000|2020-10-05 13:40:00|7196.95|7196.95|7202.66|7202.66|7202.66|7202.66|7196.55|7196.55|0
1601905500000|2020-10-05 13:45:00|7202.41|7202.41|7201.55|7201.55|7206.08|7206.08|7200.56|7200.56|0
1601905800000|2020-10-05 13:50:00|7201.75|7201.75|7199.12|7199.12|7202.81|7202.81|7197.67|7197.67|0
1601906100000|2020-10-05 13:55:00|7198.87|7198.87|7202.18|7202.18|7205.34|7205.34|7198.87|7198.87|0
1601906400000|2020-10-05 14:00:00|7202.34|7202.34|7196.27|7196.27|7202.84|7202.84|7193.05|7193.05|0
1601906700000|2020-10-05 14:05:00|7199.22|7199.22|7211.86|7211.86|7211.86|7211.86|7199.22|7199.22|0
1601907000000|2020-10-05 14:10:00|7212.85|7212.85|7212.18|7212.18|7217.59|7217.59|7210.28|7210.28|0
1601907300000|2020-10-05 14:15:00|7212.34|7212.34|7218|7218|7219.46|7219.46|7212.34|7212.34|0
1601907600000|2020-10-05 14:20:00|7218.26|7218.26|7215.29|7215.29|7219.46|7219.46|7212.25|7212.25|0
1601907900000|2020-10-05 14:25:00|7216.27|7216.27|7203.93|7203.93|7217.66|7217.66|7203.53|7203.53|0
1601908200000|2020-10-05 14:30:00|7204.08|7204.08|7213.22|7213.22|7215.95|7215.95|7204.08|7204.08|0
1601908500000|2020-10-05 14:35:00|7213.47|7213.47|7208.35|7208.35|7213.72|7213.72|7203.58|7203.58|0
1601908800000|2020-10-05 14:40:00|7208.27|7208.27|7212.63|7212.63|7214.01|7214.01|7206.45|7206.45|0
1601909100000|2020-10-05 14:45:00|7213.61|7213.61|7219.13|7219.13|7219.3|7219.3|7213.3|7213.3|0
1601909400000|2020-10-05 14:50:00|7219.29|7219.29|7221.4|7221.4|7221.69|7221.69|7215.77|7215.77|0
1601909700000|2020-10-05 14:55:00|7222.95|7222.95|7227.76|7227.76|7227.76|7227.76|7222.79|7222.79|0
1601910000000|2020-10-05 15:00:00|7227.57|7227.57|7220.52|7220.52|7227.57|7227.57|7216.28|7216.28|0
1601910300000|2020-10-05 15:05:00|7220.88|7220.88|7216.23|7216.23|7221.75|7221.75|7215.87|7215.87|0
1601910600000|2020-10-05 15:10:00|7216.42|7216.42|7210.1|7210.1|7216.42|7216.42|7208.94|7208.94|0
1601910900000|2020-10-05 15:15:00|7211.08|7211.08|7214.39|7214.39|7216.52|7216.52|7211.08|7211.08|0
1601911200000|2020-10-05 15:20:00|7214.57|7214.57|7215.12|7215.12|7217.14|7217.14|7214.57|7214.57|0
1601911500000|2020-10-05 15:25:00|7215.2|7215.2|7224.4|7224.4|7224.4|7224.4|7214.87|7214.87|0
1601968500000|2020-10-06 07:15:00|7167.57|7167.57|7165.89|7165.89|7169.74|7169.74|7155.2|7155.2|0
1601968800000|2020-10-06 07:20:00|7165.34|7165.34|7169.63|7169.63|7174.16|7174.16|7159.9|7159.9|0
1601969100000|2020-10-06 07:25:00|7168.6|7168.6|7158.39|7158.39|7171.3|7171.3|7157.25|7157.25|0
1601969400000|2020-10-06 07:30:00|7158.07|7158.07|7150.84|7150.84|7158.07|7158.07|7143.64|7143.64|0
1601969700000|2020-10-06 07:35:00|7151.19|7151.19|7156.29|7156.29|7157.04|7157.04|7147.73|7147.73|0
1601970000000|2020-10-06 07:40:00|7156.37|7156.37|7155.57|7155.57|7160.84|7160.84|7147.92|7147.92|0
1601970300000|2020-10-06 07:45:00|7156.55|7156.55|7159.06|7159.06|7159.72|7159.72|7152.39|7152.39|0
1601970600000|2020-10-06 07:50:00|7159.14|7159.14|7164.87|7164.87|7164.87|7164.87|7158.35|7158.35|0
1601970900000|2020-10-06 07:55:00|7165.12|7165.12|7172.26|7172.26|7172.51|7172.51|7165.07|7165.07|0
1601971200000|2020-10-06 08:00:00|7172.18|7172.18|7160.89|7160.89|7176.63|7176.63|7160.64|7160.64|0
1601971500000|2020-10-06 08:05:00|7161.08|7161.08|7159.63|7159.63|7161.08|7161.08|7155.25|7155.25|0
1601971800000|2020-10-06 08:10:00|7159.88|7159.88|7160.86|7160.86|7164.21|7164.21|7159.88|7159.88|0
1601972100000|2020-10-06 08:15:00|7161.02|7161.02|7169.24|7169.24|7169.39|7169.39|7160.46|7160.46|0
1601972400000|2020-10-06 08:20:00|7169.16|7169.16|7177.06|7177.06|7177.14|7177.14|7166|7166|0
1601972700000|2020-10-06 08:25:00|7175.14|7175.14|7167.94|7167.94|7175.14|7175.14|7167.86|7167.86|0
1601973000000|2020-10-06 08:30:00|7168.1|7168.1|7171.01|7171.01|7171.01|7171.01|7165.66|7165.66|0
1601973300000|2020-10-06 08:35:00|7172.97|7172.97|7162.15|7162.15|7173.08|7173.08|7161.87|7161.87|0
1601973600000|2020-10-06 08:40:00|7161.9|7161.9|7152.48|7152.48|7161.9|7161.9|7148.86|7148.86|0
1601973900000|2020-10-06 08:45:00|7152.63|7152.63|7153.72|7153.72|7154.7|7154.7|7149.85|7149.85|0
1601974200000|2020-10-06 08:50:00|7153.97|7153.97|7151.27|7151.27|7153.97|7153.97|7148.63|7148.63|0
1601974500000|2020-10-06 08:55:00|7152.25|7152.25|7150.36|7150.36|7152.25|7152.25|7146.52|7146.52|0
1601974800000|2020-10-06 09:00:00|7150.16|7150.16|7152.72|7152.72|7153.08|7153.08|7145.87|7145.87|0
1601975100000|2020-10-06 09:05:00|7152.21|7152.21|7150.05|7150.05|7152.21|7152.21|7148.42|7148.42|0
1601975400000|2020-10-06 09:10:00|7150.13|7150.13|7144.51|7144.51|7151.74|7151.74|7144.51|7144.51|0
1601975700000|2020-10-06 09:15:00|7144.26|7144.26|7141.14|7141.14|7146.59|7146.59|7141.14|7141.14|0
1601976000000|2020-10-06 09:20:00|7141.33|7141.33|7142.28|7142.28|7142.59|7142.59|7140.04|7140.04|0
1601976300000|2020-10-06 09:25:00|7141.96|7141.96|7146.3|7146.3|7146.3|7146.3|7141.96|7141.96|0
1601976600000|2020-10-06 09:30:00|7146.5|7146.5|7153.47|7153.47|7153.91|7153.91|7146.5|7146.5|0
1601976900000|2020-10-06 09:35:00|7153.27|7153.27|7154.94|7154.94|7157.7|7157.7|7151.49|7151.49|0
1601977200000|2020-10-06 09:40:00|7155.14|7155.14|7155.6|7155.6|7158.04|7158.04|7155.14|7155.14|0
1601977500000|2020-10-06 09:45:00|7155.44|7155.44|7159.85|7159.85|7159.85|7159.85|7155.05|7155.05|0
1601977800000|2020-10-06 09:50:00|7160|7160|7162.75|7162.75|7163.7|7163.7|7159.92|7159.92|0
1601978100000|2020-10-06 09:55:00|7163.78|7163.78|7164.21|7164.21|7164.46|7164.46|7161.67|7161.67|0
1601978400000|2020-10-06 10:00:00|7164.37|7164.37|7166.92|7166.92|7167.31|7167.31|7164.37|7164.37|0
1601978700000|2020-10-06 10:05:00|7166.6|7166.6|7167.57|7167.57|7167.6|7167.6|7163.63|7163.63|0
1601979000000|2020-10-06 10:10:00|7168.21|7168.21|7175.04|7175.04|7175.12|7175.12|7168.21|7168.21|0
1601979300000|2020-10-06 10:15:00|7177|7177|7169.42|7169.42|7177|7177|7169.19|7169.19|0
1601979600000|2020-10-06 10:20:00|7169.66|7169.66|7177.71|7177.71|7178.19|7178.19|7169.58|7169.58|0
1601979900000|2020-10-06 10:25:00|7178.7|7178.7|7181.84|7181.84|7182|7182|7178.45|7178.45|0
1601980200000|2020-10-06 10:30:00|7180.86|7180.86|7180.38|7180.38|7182.72|7182.72|7178.04|7178.04|0
1601980500000|2020-10-06 10:35:00|7180.54|7180.54|7187.34|7187.34|7187.97|7187.97|7180.54|7180.54|0
1601980800000|2020-10-06 10:40:00|7187.26|7187.26|7189.53|7189.53|7189.53|7189.53|7186.44|7186.44|0
1601981100000|2020-10-06 10:45:00|7189.45|7189.45|7187.18|7187.18|7189.45|7189.45|7184.16|7184.16|0
1601981400000|2020-10-06 10:50:00|7188.25|7188.25|7181.5|7181.5|7189.42|7189.42|7181.5|7181.5|0
1601981700000|2020-10-06 10:55:00|7182.49|7182.49|7194.02|7194.02|7194.02|7194.02|7177.72|7177.72|0
1601982000000|2020-10-06 11:00:00|7193.5|7193.5|7206.59|7206.59|7206.84|7206.84|7193.5|7193.5|0
1601982300000|2020-10-06 11:05:00|7206.68|7206.68|7211.13|7211.13|7211.13|7211.13|7202.96|7202.96|0
1601982600000|2020-10-06 11:10:00|7210.98|7210.98|7210.49|7210.49|7215.23|7215.23|7210.19|7210.19|0
1601982900000|2020-10-06 11:15:00|7210.11|7210.11|7208.72|7208.72|7210.11|7210.11|7207.02|7207.02|0
1601983200000|2020-10-06 11:20:00|7209.27|7209.27|7205.94|7205.94|7211.45|7211.45|7205.94|7205.94|0
1601983500000|2020-10-06 11:25:00|7205.75|7205.75|7211.32|7211.32|7212.49|7212.49|7204.65|7204.65|0
1601983800000|2020-10-06 11:30:00|7211.07|7211.07|7208.4|7208.4|7213.79|7213.79|7207.82|7207.82|0
1601984100000|2020-10-06 11:35:00|7209.38|7209.38|7211.11|7211.11|7215.57|7215.57|7209.38|7209.38|0
1601984400000|2020-10-06 11:40:00|7211.48|7211.48|7209.31|7209.31|7211.48|7211.48|7208.92|7208.92|0
1601984700000|2020-10-06 11:45:00|7209.55|7209.55|7207.75|7207.75|7209.55|7209.55|7202.28|7202.28|0
1601985000000|2020-10-06 11:50:00|7207.59|7207.59|7204.06|7204.06|7208.8|7208.8|7204.06|7204.06|0
1601985300000|2020-10-06 11:55:00|7203.08|7203.08|7204.79|7204.79|7204.95|7204.95|7200.72|7200.72|0
1601985600000|2020-10-06 12:00:00|7204.87|7204.87|7201.84|7201.84|7206.54|7206.54|7200.81|7200.81|0
1601985900000|2020-10-06 12:05:00|7202.16|7202.16|7205.04|7205.04|7206.21|7206.21|7202.16|7202.16|0
1601986200000|2020-10-06 12:10:00|7204.84|7204.84|7206.33|7206.33|7207.18|7207.18|7204.31|7204.31|0
1601986500000|2020-10-06 12:15:00|7206.14|7206.14|7206.88|7206.88|7208.24|7208.24|7205.62|7205.62|0
1601986800000|2020-10-06 12:20:00|7207.87|7207.87|7214.39|7214.39|7217.34|7217.34|7207.87|7207.87|0
1601987100000|2020-10-06 12:25:00|7214.14|7214.14|7208.26|7208.26|7214.93|7214.93|7207.02|7207.02|0
1601987400000|2020-10-06 12:30:00|7208.42|7208.42|7215.92|7215.92|7216.99|7216.99|7208.24|7208.24|0
1601987700000|2020-10-06 12:35:00|7216.12|7216.12|7215.73|7215.73|7218.37|7218.37|7215.73|7215.73|0
1601988000000|2020-10-06 12:40:00|7215.91|7215.91|7215.55|7215.55|7216.12|7216.12|7213.76|7213.76|0
1601988300000|2020-10-06 12:45:00|7215.63|7215.63|7215.89|7215.89|7217.33|7217.33|7214.89|7214.89|0
1601988600000|2020-10-06 12:50:00|7215.81|7215.81|7213.61|7213.61|7217.45|7217.45|7213.61|7213.61|0
1601988900000|2020-10-06 12:55:00|7213.45|7213.45|7213.78|7213.78|7215.07|7215.07|7212.09|7212.09|0
1601989200000|2020-10-06 13:00:00|7214.77|7214.77|7212.78|7212.78|7215.05|7215.05|7209.82|7209.82|0
1601989500000|2020-10-06 13:05:00|7212.93|7212.93|7222.63|7222.63|7223.96|7223.96|7210.13|7210.13|0
1601989800000|2020-10-06 13:10:00|7222.71|7222.71|7219.07|7219.07|7225.5|7225.5|7219.07|7219.07|0
1601990100000|2020-10-06 13:15:00|7219.43|7219.43|7216.2|7216.2|7225.06|7225.06|7213.8|7213.8|0
1601990400000|2020-10-06 13:20:00|7217.18|7217.18|7219.46|7219.46|7221.24|7221.24|7216.2|7216.2|0
1601990700000|2020-10-06 13:25:00|7219.3|7219.3|7217.61|7217.61|7220.36|7220.36|7216.5|7216.5|0
1601991000000|2020-10-06 13:30:00|7217.77|7217.77|7215.62|7215.62|7222.64|7222.64|7214.88|7214.88|0
1601991300000|2020-10-06 13:35:00|7215.38|7215.38|7208.69|7208.69|7215.46|7215.46|7208.69|7208.69|0
1601991600000|2020-10-06 13:40:00|7208.44|7208.44|7205.51|7205.51|7209.09|7209.09|7203.87|7203.87|0
1601991900000|2020-10-06 13:45:00|7205.71|7205.71|7203.93|7203.93|7206.98|7206.98|7202.55|7202.55|0
1601992200000|2020-10-06 13:50:00|7203.57|7203.57|7206.81|7206.81|7210.54|7210.54|7202.19|7202.19|0
1601992500000|2020-10-06 13:55:00|7206.99|7206.99|7207|7207|7213.09|7213.09|7205.45|7205.45|0
1601992800000|2020-10-06 14:00:00|7207.18|7207.18|7210.41|7210.41|7214.51|7214.51|7206.91|7206.91|0
1601993100000|2020-10-06 14:05:00|7210.49|7210.49|7207.37|7207.37|7210.83|7210.83|7207.37|7207.37|0
1601993400000|2020-10-06 14:10:00|7207.52|7207.52|7204.2|7204.2|7207.68|7207.68|7198.54|7198.54|0
1601993700000|2020-10-06 14:15:00|7204|7204|7209.87|7209.87|7210.91|7210.91|7203.57|7203.57|0
1601994000000|2020-10-06 14:20:00|7207.9|7207.9|7202.8|7202.8|7207.9|7207.9|7202.68|7202.68|0
1601994300000|2020-10-06 14:25:00|7203|7203|7205.59|7205.59|7210.03|7210.03|7203|7203|0
1601994600000|2020-10-06 14:30:00|7206.57|7206.57|7204.09|7204.09|7206.57|7206.57|7198.19|7198.19|0
1601994900000|2020-10-06 14:35:00|7204.25|7204.25|7199.64|7199.64|7206.36|7206.36|7199.63|7199.63|0
1601995200000|2020-10-06 14:40:00|7200.81|7200.81|7200.36|7200.36|7208.64|7208.64|7193.52|7193.52|0
1601995500000|2020-10-06 14:45:00|7200.18|7200.18|7198.33|7198.33|7206.77|7206.77|7198.33|7198.33|0
1601995800000|2020-10-06 14:50:00|7197.34|7197.34|7197.61|7197.61|7201.58|7201.58|7196.72|7196.72|0
1601996100000|2020-10-06 14:55:00|7197.44|7197.44|7189.13|7189.13|7198.19|7198.19|7189.13|7189.13|0
1601996400000|2020-10-06 15:00:00|7189.29|7189.29|7195.21|7195.21|7195.39|7195.39|7189.03|7189.03|0
1601996700000|2020-10-06 15:05:00|7195.37|7195.37|7191.93|7191.93|7195.37|7195.37|7190.33|7190.33|0
1601997000000|2020-10-06 15:10:00|7192.18|7192.18|7189.77|7189.77|7193.61|7193.61|7189.57|7189.57|0
1601997300000|2020-10-06 15:15:00|7189.61|7189.61|7196.41|7196.41|7199.3|7199.3|7188.49|7188.49|0
1601997600000|2020-10-06 15:20:00|7196.03|7196.03|7187.2|7187.2|7198.86|7198.86|7187.12|7187.12|0
1601997900000|2020-10-06 15:25:00|7186.94|7186.94|7198.74|7198.74|7199.81|7199.81|7186.01|7186.01|0
1602054900000|2020-10-07 07:15:00|7152.39|7152.39|7126.12|7126.12|7156.47|7156.47|7126.12|7126.12|0
1602055200000|2020-10-07 07:20:00|7125.8|7125.8|7120.5|7120.5|7135.42|7135.42|7120.5|7120.5|0
1602055500000|2020-10-07 07:25:00|7121.48|7121.48|7120.7|7120.7|7123.66|7123.66|7111.85|7111.85|0
1602055800000|2020-10-07 07:30:00|7120.22|7120.22|7116.21|7116.21|7132.51|7132.51|7116.21|7116.21|0
1602056100000|2020-10-07 07:35:00|7115.73|7115.73|7107.02|7107.02|7119.23|7119.23|7107.02|7107.02|0
1602056400000|2020-10-07 07:40:00|7106.94|7106.94|7102.82|7102.82|7108.83|7108.83|7099.89|7099.89|0
1602056700000|2020-10-07 07:45:00|7102.66|7102.66|7106.28|7106.28|7106.36|7106.36|7095.1|7095.1|0
1602057000000|2020-10-07 07:50:00|7106.53|7106.53|7108.55|7108.55|7112.96|7112.96|7102.8|7102.8|0
1602057300000|2020-10-07 07:55:00|7108.71|7108.71|7106.3|7106.3|7110.95|7110.95|7100.85|7100.85|0
1602057600000|2020-10-07 08:00:00|7106.22|7106.22|7103.1|7103.1|7106.38|7106.38|7100.39|7100.39|0
1602057900000|2020-10-07 08:05:00|7102.95|7102.95|7106.44|7106.44|7108.4|7108.4|7091.08|7091.08|0
1602058200000|2020-10-07 08:10:00|7106.83|7106.83|7105.16|7105.16|7107.34|7107.34|7098.33|7098.33|0
1602058500000|2020-10-07 08:15:00|7105.41|7105.41|7113.83|7113.83|7113.91|7113.91|7105.22|7105.22|0
1602058800000|2020-10-07 08:20:00|7113.91|7113.91|7118.7|7118.7|7121.11|7121.11|7112.1|7112.1|0
1602059100000|2020-10-07 08:25:00|7116.74|7116.74|7099.02|7099.02|7116.74|7116.74|7098.66|7098.66|0
1602059400000|2020-10-07 08:30:00|7100.98|7100.98|7098.57|7098.57|7101.06|7101.06|7092.47|7092.47|0
1602059700000|2020-10-07 08:35:00|7099.36|7099.36|7111.6|7111.6|7113.34|7113.34|7098.45|7098.45|0
1602060000000|2020-10-07 08:40:00|7111.35|7111.35|7103.56|7103.56|7111.83|7111.83|7103.15|7103.15|0
1602060300000|2020-10-07 08:45:00|7103.87|7103.87|7108.62|7108.62|7109.85|7109.85|7102.46|7102.46|0
1602060600000|2020-10-07 08:50:00|7108.69|7108.69|7113.27|7113.27|7117.69|7117.69|7108.46|7108.46|0
1602060900000|2020-10-07 08:55:00|7113.11|7113.11|7121.2|7121.2|7121.2|7121.2|7112.07|7112.07|0
1602061200000|2020-10-07 09:00:00|7120.22|7120.22|7121.41|7121.41|7122.41|7122.41|7117.31|7117.31|0
1602061500000|2020-10-07 09:05:00|7121.57|7121.57|7116.3|7116.3|7121.8|7121.8|7115.06|7115.06|0
1602061800000|2020-10-07 09:10:00|7115.32|7115.32|7115.86|7115.86|7118.1|7118.1|7114.38|7114.38|0
1602062100000|2020-10-07 09:15:00|7116.34|7116.34|7119.73|7119.73|7119.73|7119.73|7116.34|7116.34|0
1602062400000|2020-10-07 09:20:00|7120.21|7120.21|7129.09|7129.09|7129.52|7129.52|7120.21|7120.21|0
1602062700000|2020-10-07 09:25:00|7128.77|7128.77|7131.75|7131.75|7133.89|7133.89|7128.45|7128.45|0
1602063000000|2020-10-07 09:30:00|7131.95|7131.95|7129.01|7129.01|7131.95|7131.95|7127.15|7127.15|0
1602063300000|2020-10-07 09:35:00|7129.09|7129.09|7131.71|7131.71|7134.66|7134.66|7127.23|7127.23|0
1602063600000|2020-10-07 09:40:00|7131.96|7131.96|7134.35|7134.35|7134.35|7134.35|7130.58|7130.58|0
1602063900000|2020-10-07 09:45:00|7134.55|7134.55|7137.73|7137.73|7137.91|7137.91|7133.2|7133.2|0
1602064200000|2020-10-07 09:50:00|7136.75|7136.75|7134.68|7134.68|7136.75|7136.75|7130.47|7130.47|0
1602064500000|2020-10-07 09:55:00|7134.6|7134.6|7124.34|7124.34|7134.76|7134.76|7123.42|7123.42|0
1602064800000|2020-10-07 10:00:00|7123.35|7123.35|7126.29|7126.29|7126.29|7126.29|7121.51|7121.51|0
1602065100000|2020-10-07 10:05:00|7126.04|7126.04|7120.29|7120.29|7126.23|7126.23|7120.29|7120.29|0
1602065400000|2020-10-07 10:10:00|7120.65|7120.65|7126.58|7126.58|7127.62|7127.62|7118.43|7118.43|0
1602065700000|2020-10-07 10:15:00|7127.33|7127.33|7119.2|7119.2|7127.41|7127.41|7119.2|7119.2|0
1602066000000|2020-10-07 10:20:00|7119.45|7119.45|7119.2|7119.2|7119.45|7119.45|7116.68|7116.68|0
1602066300000|2020-10-07 10:25:00|7118.22|7118.22|7120.32|7120.32|7120.75|7120.75|7117.82|7117.82|0
1602066600000|2020-10-07 10:30:00|7120.11|7120.11|7117.59|7117.59|7120.11|7120.11|7115.32|7115.32|0
1602066900000|2020-10-07 10:35:00|7117.91|7117.91|7122.04|7122.04|7122.12|7122.12|7117.15|7117.15|0
1602067200000|2020-10-07 10:40:00|7122.83|7122.83|7115.71|7115.71|7122.99|7122.99|7115.46|7115.46|0
1602067500000|2020-10-07 10:45:00|7116.69|7116.69|7120.14|7120.14|7122.52|7122.52|7116.69|7116.69|0
1602067800000|2020-10-07 10:50:00|7121.12|7121.12|7128.59|7128.59|7129.41|7129.41|7121.12|7121.12|0
1602068100000|2020-10-07 10:55:00|7128.9|7128.9|7131.79|7131.79|7141.97|7141.97|7127.75|7127.75|0
1602068400000|2020-10-07 11:00:00|7131.95|7131.95|7110.29|7110.29|7131.95|7131.95|7106.8|7106.8|0
1602068700000|2020-10-07 11:05:00|7109.89|7109.89|7111.16|7111.16|7114.1|7114.1|7109.89|7109.89|0
1602069000000|2020-10-07 11:10:00|7111.36|7111.36|7107.33|7107.33|7113.29|7113.29|7107.33|7107.33|0
1602069300000|2020-10-07 11:15:00|7107.51|7107.51|7096.24|7096.24|7107.51|7107.51|7092.06|7092.06|0
1602069600000|2020-10-07 11:20:00|7096.08|7096.08|7081.41|7081.41|7096.08|7096.08|7081.41|7081.41|0
1602069900000|2020-10-07 11:25:00|7081.25|7081.25|7077.86|7077.86|7081.25|7081.25|7074.07|7074.07|0
1602070200000|2020-10-07 11:30:00|7078.85|7078.85|7075.96|7075.96|7080.53|7080.53|7075.78|7075.78|0
1602070500000|2020-10-07 11:35:00|7075.76|7075.76|7077.16|7077.16|7078.79|7078.79|7075.76|7075.76|0
1602070800000|2020-10-07 11:40:00|7078.14|7078.14|7082.25|7082.25|7085.15|7085.15|7074.83|7074.83|0
1602071100000|2020-10-07 11:45:00|7082.16|7082.16|7081.37|7081.37|7083.35|7083.35|7080.69|7080.69|0
1602071400000|2020-10-07 11:50:00|7081.62|7081.62|7072.97|7072.97|7081.99|7081.99|7072.97|7072.97|0
1602071700000|2020-10-07 11:55:00|7072.79|7072.79|7080.89|7080.89|7082.28|7082.28|7071.75|7071.75|0
1602072000000|2020-10-07 12:00:00|7080.63|7080.63|7088.36|7088.36|7088.36|7088.36|7080.28|7080.28|0
1602072300000|2020-10-07 12:05:00|7088.52|7088.52|7082.06|7082.06|7092.52|7092.52|7082.06|7082.06|0
1602072600000|2020-10-07 12:10:00|7081.31|7081.31|7081.35|7081.35|7081.85|7081.85|7081.11|7081.11|0
1602072900000|2020-10-07 12:15:00|7084.42|7084.42|7087.67|7087.67|7090.18|7090.18|7084.42|7084.42|0
1602073200000|2020-10-07 12:20:00|7088.17|7088.17|7077.08|7077.08|7088.17|7088.17|7077.08|7077.08|0
1602073500000|2020-10-07 12:25:00|7076.33|7076.33|7075.55|7075.55|7076.53|7076.53|7074.41|7074.41|0
1602073800000|2020-10-07 12:30:00|7076.53|7076.53|7079.89|7079.89|7083.74|7083.74|7074.73|7074.73|0
1602074100000|2020-10-07 12:35:00|7079.42|7079.42|7080.06|7080.06|7083.09|7083.09|7079.42|7079.42|0
1602074400000|2020-10-07 12:40:00|7080.31|7080.31|7085.27|7085.27|7085.34|7085.34|7076.24|7076.24|0
1602074700000|2020-10-07 12:45:00|7085.53|7085.53|7083.46|7083.46|7091.47|7091.47|7082.9|7082.9|0
1602075000000|2020-10-07 12:50:00|7083.13|7083.13|7085.88|7085.88|7085.88|7085.88|7080.64|7080.64|0
1602075300000|2020-10-07 12:55:00|7085.56|7085.56|7082.57|7082.57|7086.21|7086.21|7080.07|7080.07|0
1602075600000|2020-10-07 13:00:00|7082.33|7082.33|7084.08|7084.08|7084.8|7084.8|7081.26|7081.26|0
1602075900000|2020-10-07 13:05:00|7083.92|7083.92|7088.45|7088.45|7089.13|7089.13|7083.77|7083.77|0
1602076200000|2020-10-07 13:10:00|7088.61|7088.61|7091.66|7091.66|7092.28|7092.28|7086.41|7086.41|0
1602076500000|2020-10-07 13:15:00|7091.91|7091.91|7092.44|7092.44|7093.12|7093.12|7089.58|7089.58|0
1602076800000|2020-10-07 13:20:00|7092.28|7092.28|7091.42|7091.42|7092.46|7092.46|7086.15|7086.15|0
1602077100000|2020-10-07 13:25:00|7091.26|7091.26|7088.74|7088.74|7094.02|7094.02|7088.42|7088.42|0
1602077400000|2020-10-07 13:30:00|7088.54|7088.54|7085.64|7085.64|7097.79|7097.79|7085.64|7085.64|0
1602077700000|2020-10-07 13:35:00|7085.4|7085.4|7083.6|7083.6|7091.09|7091.09|7083.6|7083.6|0
1602078000000|2020-10-07 13:40:00|7084.58|7084.58|7080.6|7080.6|7086.93|7086.93|7080.6|7080.6|0
1602078300000|2020-10-07 13:45:00|7081.58|7081.58|7079.69|7079.69|7082.74|7082.74|7074.86|7074.86|0
1602078600000|2020-10-07 13:50:00|7079.37|7079.37|7073.84|7073.84|7081.17|7081.17|7073.44|7073.44|0
1602078900000|2020-10-07 13:55:00|7074.82|7074.82|7068.53|7068.53|7075.7|7075.7|7067.83|7067.83|0
1602079200000|2020-10-07 14:00:00|7068.94|7068.94|7066.11|7066.11|7071.76|7071.76|7064.05|7064.05|0
1602079500000|2020-10-07 14:05:00|7066.31|7066.31|7060.12|7060.12|7070.86|7070.86|7056.75|7056.75|0
1602079800000|2020-10-07 14:10:00|7059.92|7059.92|7049.64|7049.64|7061.35|7061.35|7049.64|7049.64|0
1602080100000|2020-10-07 14:15:00|7049.45|7049.45|7055.83|7055.83|7056.08|7056.08|7048.57|7048.57|0
1602080400000|2020-10-07 14:20:00|7056.81|7056.81|7054.97|7054.97|7057.08|7057.08|7048.02|7048.02|0
1602080700000|2020-10-07 14:25:00|7054.81|7054.81|7051.35|7051.35|7055.53|7055.53|7049.9|7049.9|0
1602081000000|2020-10-07 14:30:00|7050.87|7050.87|7049.11|7049.11|7053.83|7053.83|7048.27|7048.27|0
1602081300000|2020-10-07 14:35:00|7048.96|7048.96|7051.28|7051.28|7054.19|7054.19|7046.39|7046.39|0
1602081600000|2020-10-07 14:40:00|7051.02|7051.02|7060.96|7060.96|7061.48|7061.48|7050.87|7050.87|0
1602081900000|2020-10-07 14:45:00|7060.16|7060.16|7055.54|7055.54|7063.46|7063.46|7049.5|7049.5|0
1602082200000|2020-10-07 14:50:00|7055.29|7055.29|7054.4|7054.4|7057.42|7057.42|7051.74|7051.74|0
1602082500000|2020-10-07 14:55:00|7054.48|7054.48|7051.47|7051.47|7055.67|7055.67|7048.57|7048.57|0
1602082800000|2020-10-07 15:00:00|7051.63|7051.63|7053.01|7053.01|7059.39|7059.39|7051.63|7051.63|0
1602083100000|2020-10-07 15:05:00|7053.16|7053.16|7050.26|7050.26|7057.09|7057.09|7048.48|7048.48|0
1602083400000|2020-10-07 15:10:00|7050.42|7050.42|7046.63|7046.63|7051.49|7051.49|7043.28|7043.28|0
1602083700000|2020-10-07 15:15:00|7046.43|7046.43|7049.97|7049.97|7049.99|7049.99|7043.52|7043.52|0
1602084000000|2020-10-07 15:20:00|7050.29|7050.29|7045.39|7045.39|7051.32|7051.32|7045.07|7045.07|0
1602084300000|2020-10-07 15:25:00|7046.37|7046.37|7051.84|7051.84|7052.48|7052.48|7037.93|7037.93|0
1602141300000|2020-10-08 07:15:00|7040.22|7040.22|7038.75|7038.75|7047.31|7047.31|7036.84|7036.84|0
1602141600000|2020-10-08 07:20:00|7040.03|7040.03|7038.3|7038.3|7040.83|7040.83|7030.25|7030.25|0
1602141900000|2020-10-08 07:25:00|7039.28|7039.28|7043.79|7043.79|7048.57|7048.57|7038.22|7038.22|0
1602142200000|2020-10-08 07:30:00|7044.55|7044.55|7044.91|7044.91|7044.91|7044.91|7038.81|7038.81|0
1602142500000|2020-10-08 07:35:00|7045.07|7045.07|7045.62|7045.62|7050.54|7050.54|7041.69|7041.69|0
1602142800000|2020-10-08 07:40:00|7045.37|7045.37|7037.1|7037.1|7048.3|7048.3|7036.35|7036.35|0
1602143100000|2020-10-08 07:45:00|7037.49|7037.49|7032.11|7032.11|7037.49|7037.49|7026.88|7026.88|0
1602143400000|2020-10-08 07:50:00|7031.56|7031.56|7026|7026|7033.8|7033.8|7024.85|7024.85|0
1602143700000|2020-10-08 07:55:00|7025.8|7025.8|7021.54|7021.54|7026.33|7026.33|7021.23|7021.23|0
1602144000000|2020-10-08 08:00:00|7023.51|7023.51|7022.49|7022.49|7023.83|7023.83|7018.17|7018.17|0
1602144300000|2020-10-08 08:05:00|7022.68|7022.68|7025.59|7025.59|7025.59|7025.59|7018.95|7018.95|0
1602144600000|2020-10-08 08:10:00|7025.09|7025.09|7020.52|7020.52|7025.09|7025.09|7016.57|7016.57|0
1602144900000|2020-10-08 08:15:00|7020.72|7020.72|7004.9|7004.9|7022.18|7022.18|7004.9|7004.9|0
1602145200000|2020-10-08 08:20:00|7004.65|7004.65|7012.5|7012.5|7013.56|7013.56|7001.67|7001.67|0
1602145500000|2020-10-08 08:25:00|7011.52|7011.52|6998|6998|7012.89|7012.89|6997.68|6997.68|0
1602145800000|2020-10-08 08:30:00|6996.03|6996.03|7006.43|7006.43|7008.73|7008.73|6994.46|6994.46|0
1602146100000|2020-10-08 08:35:00|7006.27|7006.27|7009.71|7009.71|7009.71|7009.71|7001.61|7001.61|0
1602146400000|2020-10-08 08:40:00|7009.55|7009.55|7007.23|7007.23|7009.55|7009.55|7004.77|7004.77|0
1602146700000|2020-10-08 08:45:00|7007.46|7007.46|7010.13|7010.13|7012.89|7012.89|7006.7|7006.7|0
1602147000000|2020-10-08 08:50:00|7009.93|7009.93|7006.82|7006.82|7012.22|7012.22|7003.24|7003.24|0
1602147300000|2020-10-08 08:55:00|7007|7007|7013.26|7013.26|7013.26|7013.26|7007|7007|0
1602147600000|2020-10-08 09:00:00|7012.27|7012.27|7009.52|7009.52|7012.27|7012.27|7008.23|7008.23|0
1602147900000|2020-10-08 09:05:00|7009.22|7009.22|7008.14|7008.14|7011.35|7011.35|7000.35|7000.35|0
1602148200000|2020-10-08 09:10:00|7007.98|7007.98|7016.43|7016.43|7016.43|7016.43|7007|7007|0
1602148500000|2020-10-08 09:15:00|7016.27|7016.27|7009.08|7009.08|7016.27|7016.27|7006.86|7006.86|0
1602148800000|2020-10-08 09:20:00|7009.33|7009.33|7012.22|7012.22|7013.94|7013.94|7006.45|7006.45|0
1602149100000|2020-10-08 09:25:00|7011.24|7011.24|7013.73|7013.73|7013.73|7013.73|7008.57|7008.57|0
1602149400000|2020-10-08 09:30:00|7014.21|7014.21|7030.08|7030.08|7030.08|7030.08|7014.21|7014.21|0
1602149700000|2020-10-08 09:35:00|7030.26|7030.26|7041.83|7041.83|7042.33|7042.33|7028.48|7028.48|0
1602150000000|2020-10-08 09:40:00|7041.98|7041.98|7040.42|7040.42|7042.33|7042.33|7036.71|7036.71|0
1602150300000|2020-10-08 09:45:00|7040.1|7040.1|7046.13|7046.13|7047.26|7047.26|7039.64|7039.64|0
1602150600000|2020-10-08 09:50:00|7045.5|7045.5|7048.71|7048.71|7048.71|7048.71|7044.8|7044.8|0
1602150900000|2020-10-08 09:55:00|7049.34|7049.34|7054.57|7054.57|7055.03|7055.03|7048.79|7048.79|0
1602151200000|2020-10-08 10:00:00|7054.1|7054.1|7055.65|7055.65|7056.9|7056.9|7050.94|7050.94|0
1602151500000|2020-10-08 10:05:00|7055.81|7055.81|7063.74|7063.74|7065.21|7065.21|7055.57|7055.57|0
1602151800000|2020-10-08 10:10:00|7063.9|7063.9|7062.7|7062.7|7068.47|7068.47|7062.2|7062.2|0
1602152100000|2020-10-08 10:15:00|7062.95|7062.95|7063.14|7063.14|7064.66|7064.66|7061.12|7061.12|0
1602152400000|2020-10-08 10:20:00|7063.06|7063.06|7064.46|7064.46|7064.82|7064.82|7060|7060|0
1602152700000|2020-10-08 10:25:00|7064.64|7064.64|7071.9|7071.9|7072.47|7072.47|7064.46|7064.46|0
1602153000000|2020-10-08 10:30:00|7071.58|7071.58|7070.54|7070.54|7074.44|7074.44|7070.34|7070.34|0
1602153300000|2020-10-08 10:35:00|7070.62|7070.62|7070.73|7070.73|7072.12|7072.12|7068.32|7068.32|0
1602153600000|2020-10-08 10:40:00|7070.84|7070.84|7070.61|7070.61|7070.94|7070.94|7068.43|7068.43|0
1602153900000|2020-10-08 10:45:00|7071.59|7071.59|7075.95|7075.95|7077.39|7077.39|7070.54|7070.54|0
1602154200000|2020-10-08 10:50:00|7075.87|7075.87|7073.23|7073.23|7077.17|7077.17|7071.07|7071.07|0
1602154500000|2020-10-08 10:55:00|7071.26|7071.26|7073.63|7073.63|7077.35|7077.35|7069.99|7069.99|0
1602154800000|2020-10-08 11:00:00|7073.45|7073.45|7076.19|7076.19|7079.27|7079.27|7073.24|7073.24|0
1602155100000|2020-10-08 11:05:00|7076.27|7076.27|7076.48|7076.48|7076.67|7076.67|7072.94|7072.94|0
1602155400000|2020-10-08 11:10:00|7076.65|7076.65|7086.5|7086.5|7087.73|7087.73|7076.34|7076.34|0
1602155700000|2020-10-08 11:15:00|7086.34|7086.34|7085.16|7085.16|7087.01|7087.01|7083.02|7083.02|0
1602156000000|2020-10-08 11:20:00|7084.97|7084.97|7085.91|7085.91|7085.97|7085.97|7081.54|7081.54|0
1602156300000|2020-10-08 11:25:00|7085.83|7085.83|7091.82|7091.82|7091.82|7091.82|7085.75|7085.75|0
1602156600000|2020-10-08 11:30:00|7091.98|7091.98|7087.24|7087.24|7092.14|7092.14|7084.71|7084.71|0
1602156900000|2020-10-08 11:35:00|7087.4|7087.4|7092.64|7092.64|7094.25|7094.25|7086.92|7086.92|0
1602157200000|2020-10-08 11:40:00|7092.96|7092.96|7096.34|7096.34|7096.91|7096.91|7092.96|7092.96|0
1602157500000|2020-10-08 11:45:00|7096.5|7096.5|7090.06|7090.06|7098.1|7098.1|7090.06|7090.06|0
1602157800000|2020-10-08 11:50:00|7090.21|7090.21|7095.71|7095.71|7095.75|7095.75|7090.21|7090.21|0
1602158100000|2020-10-08 11:55:00|7096.18|7096.18|7098.34|7098.34|7102.69|7102.69|7096.18|7096.18|0
1602158400000|2020-10-08 12:00:00|7098.66|7098.66|7097.59|7097.59|7100.84|7100.84|7094.11|7094.11|0
1602158700000|2020-10-08 12:05:00|7098.57|7098.57|7101.1|7101.1|7102.74|7102.74|7098.57|7098.57|0
1602159000000|2020-10-08 12:10:00|7100.6|7100.6|7103.4|7103.4|7105.9|7105.9|7099.38|7099.38|0
1602159300000|2020-10-08 12:15:00|7103.2|7103.2|7099.72|7099.72|7103.56|7103.56|7099.72|7099.72|0
1602159600000|2020-10-08 12:20:00|7100.12|7100.12|7099.64|7099.64|7100.94|7100.94|7097.6|7097.6|0
1602159900000|2020-10-08 12:25:00|7099.83|7099.83|7096.82|7096.82|7101.25|7101.25|7096.82|7096.82|0
1602160200000|2020-10-08 12:30:00|7097.33|7097.33|7090.7|7090.7|7098.14|7098.14|7090.7|7090.7|0
1602160500000|2020-10-08 12:35:00|7090.39|7090.39|7091.81|7091.81|7091.94|7091.94|7088.89|7088.89|0
1602160800000|2020-10-08 12:40:00|7092.17|7092.17|7095.82|7095.82|7100.69|7100.69|7092.17|7092.17|0
1602161100000|2020-10-08 12:45:00|7095.9|7095.9|7098.66|7098.66|7098.66|7098.66|7095.42|7095.42|0
1602161400000|2020-10-08 12:50:00|7098.86|7098.86|7095.16|7095.16|7099.37|7099.37|7094.89|7094.89|0
1602161700000|2020-10-08 12:55:00|7094.91|7094.91|7097.79|7097.79|7097.79|7097.79|7092.41|7092.41|0
1602162000000|2020-10-08 13:00:00|7098.97|7098.97|7102.43|7102.43|7102.43|7102.43|7098.04|7098.04|0
1602162300000|2020-10-08 13:05:00|7102.23|7102.23|7097.04|7097.04|7103.36|7103.36|7094.09|7094.09|0
1602162600000|2020-10-08 13:10:00|7097.54|7097.54|7098.94|7098.94|7099.57|7099.57|7095.33|7095.33|0
1602162900000|2020-10-08 13:15:00|7099.14|7099.14|7096.66|7096.66|7100.21|7100.21|7096.46|7096.46|0
1602163200000|2020-10-08 13:20:00|7096.86|7096.86|7099.07|7099.07|7100.06|7100.06|7096.78|7096.78|0
1602163500000|2020-10-08 13:25:00|7099.27|7099.27|7104.93|7104.93|7108.83|7108.83|7099.27|7099.27|0
1602163800000|2020-10-08 13:30:00|7104.73|7104.73|7095.54|7095.54|7104.73|7104.73|7094.29|7094.29|0
1602164100000|2020-10-08 13:35:00|7095.14|7095.14|7097.24|7097.24|7097.24|7097.24|7093.47|7093.47|0
1602164400000|2020-10-08 13:40:00|7096.93|7096.93|7103.88|7103.88|7104.21|7104.21|7096.93|7096.93|0
1602164700000|2020-10-08 13:45:00|7104.04|7104.04|7089.44|7089.44|7104.41|7104.41|7089.44|7089.44|0
1602165000000|2020-10-08 13:50:00|7088.46|7088.46|7095.05|7095.05|7095.78|7095.78|7087.92|7087.92|0
1602165300000|2020-10-08 13:55:00|7095.21|7095.21|7098.14|7098.14|7100.88|7100.88|7095.21|7095.21|0
1602165600000|2020-10-08 14:00:00|7097.89|7097.89|7095.35|7095.35|7099.54|7099.54|7093.13|7093.13|0
1602165900000|2020-10-08 14:05:00|7095.55|7095.55|7089.55|7089.55|7095.75|7095.75|7088.06|7088.06|0
1602166200000|2020-10-08 14:10:00|7089.87|7089.87|7096.03|7096.03|7096.8|7096.8|7088.82|7088.82|0
1602166500000|2020-10-08 14:15:00|7096.24|7096.24|7097.44|7097.44|7098.19|7098.19|7094.02|7094.02|0
1602166800000|2020-10-08 14:20:00|7097.36|7097.36|7097.33|7097.33|7099.24|7099.24|7095.11|7095.11|0
1602167100000|2020-10-08 14:25:00|7097.14|7097.14|7094.49|7094.49|7098.2|7098.2|7090.89|7090.89|0
1602167400000|2020-10-08 14:30:00|7094.74|7094.74|7106.77|7106.77|7107.78|7107.78|7094.74|7094.74|0
1602167700000|2020-10-08 14:35:00|7106.95|7106.95|7113.68|7113.68|7115.13|7115.13|7106.95|7106.95|0
1602168000000|2020-10-08 14:40:00|7113.76|7113.76|7109.45|7109.45|7116.12|7116.12|7107.14|7107.14|0
1602168300000|2020-10-08 14:45:00|7109.27|7109.27|7107.13|7107.13|7112.02|7112.02|7104.75|7104.75|0
1602168600000|2020-10-08 14:50:00|7107.69|7107.69|7096.3|7096.3|7110.56|7110.56|7096.3|7096.3|0
1602168900000|2020-10-08 14:55:00|7097.44|7097.44|7096.54|7096.54|7098.81|7098.81|7095.24|7095.24|0
1602169200000|2020-10-08 15:00:00|7096.73|7096.73|7097.63|7097.63|7097.71|7097.71|7091.58|7091.58|0
1602169500000|2020-10-08 15:05:00|7097.42|7097.42|7098.39|7098.39|7099.28|7099.28|7095.76|7095.76|0
1602169800000|2020-10-08 15:10:00|7098.64|7098.64|7100.02|7100.02|7100.02|7100.02|7097.71|7097.71|0
1602170100000|2020-10-08 15:15:00|7100.27|7100.27|7098.13|7098.13|7105.46|7105.46|7098.08|7098.08|0
1602170400000|2020-10-08 15:20:00|7098.29|7098.29|7096.06|7096.06|7098.71|7098.71|7093.52|7093.52|0
1602170700000|2020-10-08 15:25:00|7096.21|7096.21|7095.44|7095.44|7096.21|7096.21|7088.42|7088.42|0
1602227700000|2020-10-09 07:15:00|7122.85|7122.85|7124.44|7124.44|7128.31|7128.31|7115.7|7115.7|0
1602228000000|2020-10-09 07:20:00|7123.84|7123.84|7129.59|7129.59|7130.23|7130.23|7122.07|7122.07|0
1602228300000|2020-10-09 07:25:00|7129.84|7129.84|7134.2|7134.2|7135.5|7135.5|7129.24|7129.24|0
1602228600000|2020-10-09 07:30:00|7132.23|7132.23|7120.7|7120.7|7135.56|7135.56|7120.24|7120.24|0
1602228900000|2020-10-09 07:35:00|7120.46|7120.46|7128.37|7128.37|7128.59|7128.59|7119.88|7119.88|0
1602229200000|2020-10-09 07:40:00|7128.53|7128.53|7125.07|7125.07|7135.83|7135.83|7124.24|7124.24|0
1602229500000|2020-10-09 07:45:00|7124.81|7124.81|7114.32|7114.32|7124.81|7124.81|7112.36|7112.36|0
1602229800000|2020-10-09 07:50:00|7114.16|7114.16|7118.11|7118.11|7118.11|7118.11|7110.52|7110.52|0
1602230100000|2020-10-09 07:55:00|7119.1|7119.1|7118.9|7118.9|7122.31|7122.31|7115.23|7115.23|0
1602230400000|2020-10-09 08:00:00|7115.39|7115.39|7124.03|7124.03|7124.19|7124.19|7115.39|7115.39|0
1602230700000|2020-10-09 08:05:00|7124.23|7124.23|7120.39|7120.39|7127.01|7127.01|7120.39|7120.39|0
1602231000000|2020-10-09 08:10:00|7120.21|7120.21|7122.16|7122.16|7125.03|7125.03|7119.67|7119.67|0
1602231300000|2020-10-09 08:15:00|7121.61|7121.61|7122.27|7122.27|7124.23|7124.23|7119.37|7119.37|0
1602231600000|2020-10-09 08:20:00|7121.17|7121.17|7122.79|7122.79|7129.6|7129.6|7120.85|7120.85|0
1602231900000|2020-10-09 08:25:00|7122.61|7122.61|7121.68|7121.68|7126.43|7126.43|7121.53|7121.53|0
1602232200000|2020-10-09 08:30:00|7121.76|7121.76|7121.75|7121.75|7124.48|7124.48|7121.25|7121.25|0
1602232500000|2020-10-09 08:35:00|7121.43|7121.43|7116.81|7116.81|7122.38|7122.38|7116.69|7116.69|0
1602232800000|2020-10-09 08:40:00|7116.6|7116.6|7113.75|7113.75|7117.28|7117.28|7111.36|7111.36|0
1602233100000|2020-10-09 08:45:00|7113.68|7113.68|7112.52|7112.52|7117.49|7117.49|7112.52|7112.52|0
1602233400000|2020-10-09 08:50:00|7111.53|7111.53|7110.02|7110.02|7112.89|7112.89|7108.87|7108.87|0
1602233700000|2020-10-09 08:55:00|7110.27|7110.27|7103.12|7103.12|7112.58|7112.58|7103.12|7103.12|0
1602234000000|2020-10-09 09:00:00|7102.72|7102.72|7109.03|7109.03|7109.03|7109.03|7097.4|7097.4|0
1602234300000|2020-10-09 09:05:00|7109.11|7109.11|7113.2|7113.2|7113.51|7113.51|7106.84|7106.84|0
1602234600000|2020-10-09 09:10:00|7112.95|7112.95|7105.52|7105.52|7112.95|7112.95|7104.24|7104.24|0
1602234900000|2020-10-09 09:15:00|7105.6|7105.6|7106.04|7106.04|7107.83|7107.83|7105.2|7105.2|0
1602235200000|2020-10-09 09:20:00|7106.25|7106.25|7110.52|7110.52|7111.35|7111.35|7106.03|7106.03|0
1602235500000|2020-10-09 09:25:00|7109.54|7109.54|7107.75|7107.75|7113.08|7113.08|7107.75|7107.75|0
1602235800000|2020-10-09 09:30:00|7107.99|7107.99|7112.92|7112.92|7112.92|7112.92|7107.81|7107.81|0
1602236100000|2020-10-09 09:35:00|7112.84|7112.84|7114.1|7114.1|7115.08|7115.08|7112.6|7112.6|0
1602236400000|2020-10-09 09:40:00|7113.92|7113.92|7116.81|7116.81|7118.2|7118.2|7113.92|7113.92|0
1602236700000|2020-10-09 09:45:00|7116.65|7116.65|7111.59|7111.59|7116.81|7116.81|7111.59|7111.59|0
1602237000000|2020-10-09 09:50:00|7111.9|7111.9|7110.74|7110.74|7112.73|7112.73|7110.58|7110.58|0
1602237300000|2020-10-09 09:55:00|7110.9|7110.9|7109.01|7109.01|7111.06|7111.06|7106.43|7106.43|0
1602237600000|2020-10-09 10:00:00|7109.17|7109.17|7104.12|7104.12|7109.17|7109.17|7102.43|7102.43|0
1602237900000|2020-10-09 10:05:00|7104.28|7104.28|7108.58|7108.58|7108.58|7108.58|7102.31|7102.31|0
1602238200000|2020-10-09 10:10:00|7109.08|7109.08|7108.25|7108.25|7109.2|7109.2|7107.35|7107.35|0
1602238500000|2020-10-09 10:15:00|7108.43|7108.43|7105.83|7105.83|7108.43|7108.43|7105.83|7105.83|0
1602238800000|2020-10-09 10:20:00|7106.03|7106.03|7108.43|7108.43|7108.43|7108.43|7105.47|7105.47|0
1602239100000|2020-10-09 10:25:00|7108.58|7108.58|7109.74|7109.74|7109.96|7109.96|7107.43|7107.43|0
1602239400000|2020-10-09 10:30:00|7109.57|7109.57|7106.79|7106.79|7109.8|7109.8|7106.54|7106.54|0
1602239700000|2020-10-09 10:35:00|7106.71|7106.71|7106.01|7106.01|7106.71|7106.71|7105.01|7105.01|0
1602240000000|2020-10-09 10:40:00|7105.93|7105.93|7103.77|7103.77|7106.92|7106.92|7103.77|7103.77|0
1602240300000|2020-10-09 10:45:00|7103.85|7103.85|7103.53|7103.53|7104.64|7104.64|7102.45|7102.45|0
1602240600000|2020-10-09 10:50:00|7103.37|7103.37|7099.35|7099.35|7103.62|7103.62|7099.35|7099.35|0
1602240900000|2020-10-09 10:55:00|7099.51|7099.51|7098.07|7098.07|7100.95|7100.95|7098.07|7098.07|0
1602241200000|2020-10-09 11:00:00|7098.23|7098.23|7101.58|7101.58|7105.44|7105.44|7098.23|7098.23|0
1602241500000|2020-10-09 11:05:00|7100.6|7100.6|7106.11|7106.11|7107.97|7107.97|7100.6|7100.6|0
1602241800000|2020-10-09 11:10:00|7105.13|7105.13|7102.73|7102.73|7106.36|7106.36|7101.74|7101.74|0
1602242100000|2020-10-09 11:15:00|7102.48|7102.48|7103.69|7103.69|7105.53|7105.53|7101.44|7101.44|0
1602242400000|2020-10-09 11:20:00|7103.06|7103.06|7110.35|7110.35|7110.35|7110.35|7102.98|7102.98|0
1602242700000|2020-10-09 11:25:00|7110.19|7110.19|7111.77|7111.77|7112.16|7112.16|7107.98|7107.98|0
1602243000000|2020-10-09 11:30:00|7111.84|7111.84|7123.03|7123.03|7123.03|7123.03|7111.84|7111.84|0
1602243300000|2020-10-09 11:35:00|7124.01|7124.01|7127.05|7127.05|7128.03|7128.03|7124.01|7124.01|0
1602243600000|2020-10-09 11:40:00|7126.97|7126.97|7124.7|7124.7|7126.97|7126.97|7123.54|7123.54|0
1602243900000|2020-10-09 11:45:00|7124.86|7124.86|7122.61|7122.61|7128.19|7128.19|7122.61|7122.61|0
1602244200000|2020-10-09 11:50:00|7122.45|7122.45|7123.08|7123.08|7124.1|7124.1|7119.9|7119.9|0
1602244500000|2020-10-09 11:55:00|7124.26|7124.26|7124.76|7124.76|7128.43|7128.43|7122.52|7122.52|0
1602244800000|2020-10-09 12:00:00|7125.24|7125.24|7126.81|7126.81|7127.96|7127.96|7125.04|7125.04|0
1602245100000|2020-10-09 12:05:00|7126.65|7126.65|7125.58|7125.58|7126.65|7126.65|7123.07|7123.07|0
1602245400000|2020-10-09 12:10:00|7125.74|7125.74|7124.88|7124.88|7125.74|7125.74|7122.95|7122.95|0
1602245700000|2020-10-09 12:15:00|7125.29|7125.29|7123.97|7123.97|7125.94|7125.94|7123.97|7123.97|0
1602246000000|2020-10-09 12:20:00|7123.79|7123.79|7128.59|7128.59|7128.59|7128.59|7123.27|7123.27|0
1602246300000|2020-10-09 12:25:00|7128.67|7128.67|7127.12|7127.12|7131.64|7131.64|7125.9|7125.9|0
1602246600000|2020-10-09 12:30:00|7126.94|7126.94|7123.04|7123.04|7126.94|7126.94|7123.04|7123.04|0
1602246900000|2020-10-09 12:35:00|7123.2|7123.2|7123.14|7123.14|7123.2|7123.2|7120.32|7120.32|0
1602247200000|2020-10-09 12:40:00|7123.39|7123.39|7121.94|7121.94|7123.39|7123.39|7120.96|7120.96|0
1602247500000|2020-10-09 12:45:00|7121.78|7121.78|7125.65|7125.65|7125.81|7125.81|7121.69|7121.69|0
1602247800000|2020-10-09 12:50:00|7125.81|7125.81|7131.9|7131.9|7132.29|7132.29|7125.81|7125.81|0
1602248100000|2020-10-09 12:55:00|7131.4|7131.4|7131.59|7131.59|7131.59|7131.59|7127.7|7127.7|0
1602248400000|2020-10-09 13:00:00|7132.57|7132.57|7126.67|7126.67|7133.77|7133.77|7126.67|7126.67|0
1602248700000|2020-10-09 13:05:00|7126.17|7126.17|7130.46|7130.46|7130.46|7130.46|7123.66|7123.66|0
1602249000000|2020-10-09 13:10:00|7130.93|7130.93|7133.87|7133.87|7134.19|7134.19|7129.79|7129.79|0
1602249300000|2020-10-09 13:15:00|7133.79|7133.79|7132.42|7132.42|7137.03|7137.03|7132.29|7132.29|0
1602249600000|2020-10-09 13:20:00|7132.74|7132.74|7128.96|7128.96|7134.81|7134.81|7127.19|7127.19|0
1602249900000|2020-10-09 13:25:00|7128.76|7128.76|7129.47|7129.47|7131.22|7131.22|7125.62|7125.62|0
1602250200000|2020-10-09 13:30:00|7129.22|7129.22|7131.54|7131.54|7133.34|7133.34|7128.97|7128.97|0
1602250500000|2020-10-09 13:35:00|7132.06|7132.06|7128.12|7128.12|7132.06|7132.06|7123.51|7123.51|0
1602250800000|2020-10-09 13:40:00|7127.93|7127.93|7132.41|7132.41|7134.04|7134.04|7127.93|7127.93|0
1602251100000|2020-10-09 13:45:00|7132.22|7132.22|7135.1|7135.1|7135.32|7135.32|7130.74|7130.74|0
1602251400000|2020-10-09 13:50:00|7135.17|7135.17|7128.44|7128.44|7135.97|7135.97|7127.31|7127.31|0
1602251700000|2020-10-09 13:55:00|7129.43|7129.43|7123.21|7123.21|7131.82|7131.82|7123.21|7123.21|0
1602252000000|2020-10-09 14:00:00|7124.19|7124.19|7127.42|7127.42|7127.75|7127.75|7124.19|7124.19|0
1602252300000|2020-10-09 14:05:00|7127.34|7127.34|7124.81|7124.81|7127.42|7127.42|7121.94|7121.94|0
1602252600000|2020-10-09 14:10:00|7124.97|7124.97|7128.63|7128.63|7128.93|7128.93|7124.34|7124.34|0
1602252900000|2020-10-09 14:15:00|7130.59|7130.59|7136.78|7136.78|7137.46|7137.46|7128.59|7128.59|0
1602253200000|2020-10-09 14:20:00|7136.23|7136.23|7131.63|7131.63|7136.64|7136.64|7131.13|7131.13|0
1602253500000|2020-10-09 14:25:00|7131.83|7131.83|7135.75|7135.75|7139.83|7139.83|7130.43|7130.43|0
1602253800000|2020-10-09 14:30:00|7135.51|7135.51|7142.58|7142.58|7145.5|7145.5|7134.71|7134.71|0
1602254100000|2020-10-09 14:35:00|7142.98|7142.98|7150.82|7150.82|7151.8|7151.8|7141.25|7141.25|0
1602254400000|2020-10-09 14:40:00|7151.07|7151.07|7151.49|7151.49|7151.98|7151.98|7148.59|7148.59|0
1602254700000|2020-10-09 14:45:00|7151.69|7151.69|7151.87|7151.87|7153.4|7153.4|7149.16|7149.16|0
1602255000000|2020-10-09 14:50:00|7151.61|7151.61|7153.37|7153.37|7155.84|7155.84|7151.03|7151.03|0
1602255300000|2020-10-09 14:55:00|7153.21|7153.21|7155.34|7155.34|7155.47|7155.47|7150|7150|0
1602255600000|2020-10-09 15:00:00|7155.42|7155.42|7155.73|7155.73|7156.55|7156.55|7152.89|7152.89|0
1602255900000|2020-10-09 15:05:00|7155.65|7155.65|7163.3|7163.3|7164|7164|7154.84|7154.84|0
1602256200000|2020-10-09 15:10:00|7163.7|7163.7|7166.27|7166.27|7167.61|7167.61|7163.49|7163.49|0
1602256500000|2020-10-09 15:15:00|7166.19|7166.19|7161.51|7161.51|7166.19|7166.19|7161.51|7161.51|0
1602256800000|2020-10-09 15:20:00|7161.31|7161.31|7156.05|7156.05|7161.5|7161.5|7156.05|7156.05|0
1602257100000|2020-10-09 15:25:00|7155.89|7155.89|7153.2|7153.2|7157.35|7157.35|7152.4|7152.4|0
1602486900000|2020-10-12 07:15:00|7137.38|7137.38|7164.61|7164.61|7164.61|7164.61|7136.79|7136.79|0
1602487200000|2020-10-12 07:20:00|7164.25|7164.25|7159.52|7159.52|7165.65|7165.65|7159.52|7159.52|0
1602487500000|2020-10-12 07:25:00|7159.29|7159.29|7161.38|7161.38|7163.5|7163.5|7156.62|7156.62|0
1602487800000|2020-10-12 07:30:00|7161.54|7161.54|7167.31|7167.31|7169.69|7169.69|7161.06|7161.06|0
1602488100000|2020-10-12 07:35:00|7167.15|7167.15|7157.65|7157.65|7167.15|7167.15|7154.39|7154.39|0
1602488400000|2020-10-12 07:40:00|7158.13|7158.13|7167.76|7167.76|7167.76|7167.76|7158|7158|0
1602488700000|2020-10-12 07:45:00|7167.44|7167.44|7174|7174|7179.51|7179.51|7167.44|7167.44|0
1602489000000|2020-10-12 07:50:00|7173.84|7173.84|7175.27|7175.27|7182.01|7182.01|7173.75|7173.75|0
1602489300000|2020-10-12 07:55:00|7175.19|7175.19|7171.98|7171.98|7175.19|7175.19|7170.51|7170.51|0
1602489600000|2020-10-12 08:00:00|7172.38|7172.38|7179.88|7179.88|7180.54|7180.54|7171.45|7171.45|0
1602489900000|2020-10-12 08:05:00|7179.48|7179.48|7173.76|7173.76|7179.64|7179.64|7173.6|7173.6|0
1602490200000|2020-10-12 08:10:00|7173.19|7173.19|7172.71|7172.71|7175.74|7175.74|7171.3|7171.3|0
1602490500000|2020-10-12 08:15:00|7172.4|7172.4|7178.54|7178.54|7180.97|7180.97|7170.97|7170.97|0
1602490800000|2020-10-12 08:20:00|7178.79|7178.79|7184.73|7184.73|7185.64|7185.64|7178.63|7178.63|0
1602491100000|2020-10-12 08:25:00|7187.68|7187.68|7191.75|7191.75|7200.39|7200.39|7187.68|7187.68|0
1602491400000|2020-10-12 08:30:00|7191.35|7191.35|7185.47|7185.47|7191.86|7191.86|7185|7185|0
1602491700000|2020-10-12 08:35:00|7185.79|7185.79|7187.53|7187.53|7190.77|7190.77|7184.21|7184.21|0
1602492000000|2020-10-12 08:40:00|7186.89|7186.89|7187.81|7187.81|7188.04|7188.04|7183.88|7183.88|0
1602492300000|2020-10-12 08:45:00|7187.65|7187.65|7177.15|7177.15|7187.65|7187.65|7177.15|7177.15|0
1602492600000|2020-10-12 08:50:00|7177.07|7177.07|7174.7|7174.7|7177.07|7177.07|7170.98|7170.98|0
1602492900000|2020-10-12 08:55:00|7175.02|7175.02|7165.82|7165.82|7175.21|7175.21|7165.63|7165.63|0
1602493200000|2020-10-12 09:00:00|7166.29|7166.29|7168.09|7168.09|7169.68|7169.68|7164.7|7164.7|0
1602493500000|2020-10-12 09:05:00|7168.25|7168.25|7170.08|7170.08|7174.05|7174.05|7168.07|7168.07|0
1602493800000|2020-10-12 09:10:00|7170.16|7170.16|7166.24|7166.24|7170.51|7170.51|7165.04|7165.04|0
1602494100000|2020-10-12 09:15:00|7166.61|7166.61|7173.01|7173.01|7173.35|7173.35|7166.13|7166.13|0
1602494400000|2020-10-12 09:20:00|7173.51|7173.51|7170.38|7170.38|7175.05|7175.05|7170.2|7170.2|0
1602494700000|2020-10-12 09:25:00|7170.06|7170.06|7169.8|7169.8|7171.5|7171.5|7168.44|7168.44|0
1602495000000|2020-10-12 09:30:00|7171.77|7171.77|7174.33|7174.33|7175.1|7175.1|7171.77|7171.77|0
1602495300000|2020-10-12 09:35:00|7174.25|7174.25|7180.62|7180.62|7181.61|7181.61|7174.25|7174.25|0
1602495600000|2020-10-12 09:40:00|7180.42|7180.42|7175.5|7175.5|7180.42|7180.42|7173.53|7173.53|0
1602495900000|2020-10-12 09:45:00|7176|7176|7171.4|7171.4|7177.66|7177.66|7171.4|7171.4|0
1602496200000|2020-10-12 09:50:00|7171.08|7171.08|7169.89|7169.89|7173.68|7173.68|7169.08|7169.08|0
1602496500000|2020-10-12 09:55:00|7169.57|7169.57|7171.38|7171.38|7174.25|7174.25|7169.57|7169.57|0
1602496800000|2020-10-12 10:00:00|7171.63|7171.63|7178.87|7178.87|7178.87|7178.87|7171.57|7171.57|0
1602497100000|2020-10-12 10:05:00|7178.78|7178.78|7174.86|7174.86|7179.85|7179.85|7174.44|7174.44|0
1602497400000|2020-10-12 10:10:00|7175.06|7175.06|7170.67|7170.67|7175.06|7175.06|7169.6|7169.6|0
1602497700000|2020-10-12 10:15:00|7170.59|7170.59|7173.5|7173.5|7174.7|7174.7|7170.44|7170.44|0
1602498000000|2020-10-12 10:20:00|7173.75|7173.75|7172.2|7172.2|7173.75|7173.75|7170.53|7170.53|0
1602498300000|2020-10-12 10:25:00|7171.94|7171.94|7170.98|7170.98|7173.07|7173.07|7170.98|7170.98|0
1602498600000|2020-10-12 10:30:00|7170.73|7170.73|7169.09|7169.09|7170.73|7170.73|7167.92|7167.92|0
1602498900000|2020-10-12 10:35:00|7169.72|7169.72|7176.44|7176.44|7176.44|7176.44|7167|7167|0
1602499200000|2020-10-12 10:40:00|7176.29|7176.29|7178.09|7178.09|7179.11|7179.11|7175.47|7175.47|0
1602499500000|2020-10-12 10:45:00|7177.91|7177.91|7176.8|7176.8|7178.39|7178.39|7176.42|7176.42|0
1602499800000|2020-10-12 10:50:00|7177.3|7177.3|7182.15|7182.15|7182.82|7182.82|7177.1|7177.1|0
1602500100000|2020-10-12 10:55:00|7182.31|7182.31|7184.58|7184.58|7185.3|7185.3|7182|7182|0
1602500400000|2020-10-12 11:00:00|7184.1|7184.1|7182.94|7182.94|7185.66|7185.66|7182.47|7182.47|0
1602500700000|2020-10-12 11:05:00|7182.74|7182.74|7181.08|7181.08|7183.74|7183.74|7181.08|7181.08|0
1602501000000|2020-10-12 11:10:00|7181.27|7181.27|7177.88|7177.88|7181.48|7181.48|7177.88|7177.88|0
1602501300000|2020-10-12 11:15:00|7178.13|7178.13|7179.25|7179.25|7179.25|7179.25|7176.58|7176.58|0
1602501600000|2020-10-12 11:20:00|7179.33|7179.33|7179.81|7179.81|7179.81|7179.81|7177.22|7177.22|0
1602501900000|2020-10-12 11:25:00|7180.17|7180.17|7179.42|7179.42|7182.73|7182.73|7179.42|7179.42|0
1602502200000|2020-10-12 11:30:00|7179.74|7179.74|7182.48|7182.48|7182.48|7182.48|7178.21|7178.21|0
1602502500000|2020-10-12 11:35:00|7183.54|7183.54|7183.68|7183.68|7187.16|7187.16|7183.49|7183.49|0
1602502800000|2020-10-12 11:40:00|7183.6|7183.6|7182.18|7182.18|7187.04|7187.04|7181.68|7181.68|0
1602503100000|2020-10-12 11:45:00|7182.1|7182.1|7184.08|7184.08|7189.31|7189.31|7182.1|7182.1|0
1602503400000|2020-10-12 11:50:00|7183.92|7183.92|7181.9|7181.9|7183.92|7183.92|7181.9|7181.9|0
1602503700000|2020-10-12 11:55:00|7181.75|7181.75|7177.2|7177.2|7182.23|7182.23|7177.02|7177.02|0
1602504000000|2020-10-12 12:00:00|7177.12|7177.12|7175.43|7175.43|7177.87|7177.87|7173.46|7173.46|0
1602504300000|2020-10-12 12:05:00|7175.61|7175.61|7175.03|7175.03|7176.19|7176.19|7173.42|7173.42|0
1602504600000|2020-10-12 12:10:00|7174.78|7174.78|7178.87|7178.87|7181.5|7181.5|7174.78|7174.78|0
1602504900000|2020-10-12 12:15:00|7179.18|7179.18|7177.83|7177.83|7179.34|7179.34|7176.72|7176.72|0
1602505200000|2020-10-12 12:20:00|7179.8|7179.8|7187.25|7187.25|7187.25|7187.25|7179.64|7179.64|0
1602505500000|2020-10-12 12:25:00|7186.93|7186.93|7178.84|7178.84|7187.76|7187.76|7178.84|7178.84|0
1602505800000|2020-10-12 12:30:00|7178.94|7178.94|7177.2|7177.2|7180.41|7180.41|7176.9|7176.9|0
1602506100000|2020-10-12 12:35:00|7176.95|7176.95|7173.22|7173.22|7176.95|7176.95|7172.31|7172.31|0
1602506400000|2020-10-12 12:40:00|7172.97|7172.97|7172.15|7172.15|7175.17|7175.17|7172.15|7172.15|0
1602506700000|2020-10-12 12:45:00|7171.95|7171.95|7170.52|7170.52|7173.48|7173.48|7170.52|7170.52|0
1602507000000|2020-10-12 12:50:00|7170.77|7170.77|7167.43|7167.43|7170.77|7170.77|7165.99|7165.99|0
1602507300000|2020-10-12 12:55:00|7168.19|7168.19|7169.02|7169.02|7169.5|7169.5|7166.45|7166.45|0
1602507600000|2020-10-12 13:00:00|7168.86|7168.86|7167.64|7167.64|7169.54|7169.54|7165.07|7165.07|0
1602507900000|2020-10-12 13:05:00|7167.4|7167.4|7162.23|7162.23|7167.4|7167.4|7162.2|7162.2|0
1602508200000|2020-10-12 13:10:00|7161.01|7161.01|7160.49|7160.49|7161.63|7161.63|7158.27|7158.27|0
1602508500000|2020-10-12 13:15:00|7160.29|7160.29|7161.82|7161.82|7161.82|7161.82|7157.15|7157.15|0
1602508800000|2020-10-12 13:20:00|7159.85|7159.85|7157.2|7157.2|7160.93|7160.93|7157.2|7157.2|0
1602509100000|2020-10-12 13:25:00|7157.04|7157.04|7147.26|7147.26|7157.04|7157.04|7143.77|7143.77|0
1602509400000|2020-10-12 13:30:00|7147.45|7147.45|7158.77|7158.77|7159.74|7159.74|7147.45|7147.45|0
1602509700000|2020-10-12 13:35:00|7158.93|7158.93|7156.37|7156.37|7160.86|7160.86|7155.27|7155.27|0
1602510000000|2020-10-12 13:40:00|7156.05|7156.05|7161.42|7161.42|7165.02|7165.02|7155.89|7155.89|0
1602510300000|2020-10-12 13:45:00|7161.01|7161.01|7166.01|7166.01|7166.01|7166.01|7159.64|7159.64|0
1602510600000|2020-10-12 13:50:00|7167|7167|7158.84|7158.84|7167|7167|7158.84|7158.84|0
1602510900000|2020-10-12 13:55:00|7158.43|7158.43|7162.82|7162.82|7164.86|7164.86|7158.15|7158.15|0
1602511200000|2020-10-12 14:00:00|7162.66|7162.66|7160.2|7160.2|7162.66|7162.66|7159.57|7159.57|0
1602511500000|2020-10-12 14:05:00|7160.01|7160.01|7156.79|7156.79|7161.49|7161.49|7155.85|7155.85|0
1602511800000|2020-10-12 14:10:00|7156.95|7156.95|7164.77|7164.77|7164.77|7164.77|7156.24|7156.24|0
1602512100000|2020-10-12 14:15:00|7163.79|7163.79|7162.92|7162.92|7163.79|7163.79|7160.59|7160.59|0
1602512400000|2020-10-12 14:20:00|7163.42|7163.42|7163.42|7163.42|7165.03|7165.03|7159.14|7159.14|0
1602512700000|2020-10-12 14:25:00|7163.58|7163.58|7160.23|7160.23|7163.87|7163.87|7159.8|7159.8|0
1602513000000|2020-10-12 14:30:00|7160.05|7160.05|7157.07|7157.07|7160.05|7160.05|7155.66|7155.66|0
1602513300000|2020-10-12 14:35:00|7156.99|7156.99|7153.35|7153.35|7160.52|7160.52|7153.15|7153.15|0
1602513600000|2020-10-12 14:40:00|7153.43|7153.43|7151.88|7151.88|7153.82|7153.82|7150.1|7150.1|0
1602513900000|2020-10-12 14:45:00|7152.06|7152.06|7147.74|7147.74|7152.2|7152.2|7147.74|7147.74|0
1602514200000|2020-10-12 14:50:00|7147.9|7147.9|7149.5|7149.5|7151.14|7151.14|7147.75|7147.75|0
1602514500000|2020-10-12 14:55:00|7149.7|7149.7|7150.14|7150.14|7153.43|7153.43|7149.59|7149.59|0
1602514800000|2020-10-12 15:00:00|7150.34|7150.34|7149.83|7149.83|7151.52|7151.52|7147.16|7147.16|0
1602515100000|2020-10-12 15:05:00|7150.97|7150.97|7153.08|7153.08|7155.04|7155.04|7149.97|7149.97|0
1602515400000|2020-10-12 15:10:00|7152.88|7152.88|7151.77|7151.77|7154.9|7154.9|7150.89|7150.89|0
1602515700000|2020-10-12 15:15:00|7151.41|7151.41|7150.14|7150.14|7155.68|7155.68|7149.21|7149.21|0
1602516000000|2020-10-12 15:20:00|7149.94|7149.94|7152.77|7152.77|7153.5|7153.5|7148.52|7148.52|0
1602516300000|2020-10-12 15:25:00|7153.02|7153.02|7146.04|7146.04|7153.32|7153.32|7146.04|7146.04|0
1602573300000|2020-10-13 07:15:00|7127.91|7127.91|7112.34|7112.34|7128.09|7128.09|7112.34|7112.34|0
1602573600000|2020-10-13 07:20:00|7112.89|7112.89|7117.17|7117.17|7119.71|7119.71|7108.45|7108.45|0
1602573900000|2020-10-13 07:25:00|7116.97|7116.97|7109.06|7109.06|7116.97|7116.97|7102.59|7102.59|0
1602574200000|2020-10-13 07:30:00|7109.45|7109.45|7103.3|7103.3|7109.53|7109.53|7099.58|7099.58|0
1602574500000|2020-10-13 07:35:00|7105.27|7105.27|7116.56|7116.56|7116.56|7116.56|7103.5|7103.5|0
1602574800000|2020-10-13 07:40:00|7116.01|7116.01|7117.57|7117.57|7121.86|7121.86|7114.18|7114.18|0
1602575100000|2020-10-13 07:45:00|7117.75|7117.75|7113.35|7113.35|7117.91|7117.91|7109.3|7109.3|0
1602575400000|2020-10-13 07:50:00|7112.24|7112.24|7111.53|7111.53|7114.59|7114.59|7109.68|7109.68|0
1602575700000|2020-10-13 07:55:00|7110.55|7110.55|7120.42|7120.42|7120.82|7120.82|7109.57|7109.57|0
1602576000000|2020-10-13 08:00:00|7121.41|7121.41|7133.95|7133.95|7137.27|7137.27|7121.06|7121.06|0
1602576300000|2020-10-13 08:05:00|7134.27|7134.27|7135.13|7135.13|7136.63|7136.63|7129.11|7129.11|0
1602576600000|2020-10-13 08:10:00|7134.97|7134.97|7130.23|7130.23|7139|7139|7130.23|7130.23|0
1602576900000|2020-10-13 08:15:00|7130.07|7130.07|7130.61|7130.61|7131.78|7131.78|7128.51|7128.51|0
1602577200000|2020-10-13 08:20:00|7129.63|7129.63|7141.47|7141.47|7141.47|7141.47|7128.39|7128.39|0
1602577500000|2020-10-13 08:25:00|7140.99|7140.99|7144.07|7144.07|7144.09|7144.09|7140.51|7140.51|0
1602577800000|2020-10-13 08:30:00|7144.25|7144.25|7151.25|7151.25|7151.82|7151.82|7144.25|7144.25|0
1602578100000|2020-10-13 08:35:00|7150.27|7150.27|7145.92|7145.92|7154.01|7154.01|7144.27|7144.27|0
1602578400000|2020-10-13 08:40:00|7146.08|7146.08|7152.01|7152.01|7153.18|7153.18|7146.08|7146.08|0
1602578700000|2020-10-13 08:45:00|7151.64|7151.64|7156.41|7156.41|7158.53|7158.53|7151.64|7151.64|0
1602579000000|2020-10-13 08:50:00|7156.82|7156.82|7159.2|7159.2|7159.2|7159.2|7154.08|7154.08|0
1602579300000|2020-10-13 08:55:00|7158.89|7158.89|7160.72|7160.72|7162.17|7162.17|7157.52|7157.52|0
1602579600000|2020-10-13 09:00:00|7160.47|7160.47|7153.23|7153.23|7160.7|7160.7|7151.39|7151.39|0
1602579900000|2020-10-13 09:05:00|7154.21|7154.21|7154.28|7154.28|7158.16|7158.16|7152.45|7152.45|0
1602580200000|2020-10-13 09:10:00|7153.05|7153.05|7154.92|7154.92|7160.37|7160.37|7152.34|7152.34|0
1602580500000|2020-10-13 09:15:00|7152.96|7152.96|7154.26|7154.26|7154.26|7154.26|7147.96|7147.96|0
1602580800000|2020-10-13 09:20:00|7154.47|7154.47|7152.57|7152.57|7156.44|7156.44|7152.57|7152.57|0
1602581100000|2020-10-13 09:25:00|7153.55|7153.55|7155.3|7155.3|7155.3|7155.3|7152.51|7152.51|0
1602581400000|2020-10-13 09:30:00|7155.46|7155.46|7155.83|7155.83|7159.64|7159.64|7155.46|7155.46|0
1602581700000|2020-10-13 09:35:00|7154.84|7154.84|7155.97|7155.97|7159.98|7159.98|7154.68|7154.68|0
1602582000000|2020-10-13 09:40:00|7155.72|7155.72|7155.15|7155.15|7155.72|7155.72|7150.33|7150.33|0
1602582300000|2020-10-13 09:45:00|7155.07|7155.07|7154.81|7154.81|7156.45|7156.45|7150.48|7150.48|0
1602582600000|2020-10-13 09:50:00|7154.33|7154.33|7154.23|7154.23|7156.65|7156.65|7150.79|7150.79|0
1602582900000|2020-10-13 09:55:00|7154.07|7154.07|7148.52|7148.52|7154.97|7154.97|7148.52|7148.52|0
1602583200000|2020-10-13 10:00:00|7148.84|7148.84|7144.39|7144.39|7149.07|7149.07|7144.39|7144.39|0
1602583500000|2020-10-13 10:05:00|7145.37|7145.37|7144.97|7144.97|7146.94|7146.94|7142.02|7142.02|0
1602583800000|2020-10-13 10:10:00|7145.45|7145.45|7147.62|7147.62|7148.64|7148.64|7145.29|7145.29|0
1602584100000|2020-10-13 10:15:00|7147.82|7147.82|7148.71|7148.71|7153.96|7153.96|7147.82|7147.82|0
1602584400000|2020-10-13 10:20:00|7148.87|7148.87|7147.13|7147.13|7149.2|7149.2|7147.13|7147.13|0
1602584700000|2020-10-13 10:25:00|7147.21|7147.21|7154.16|7154.16|7154.49|7154.49|7147.21|7147.21|0
1602585000000|2020-10-13 10:30:00|7154|7154|7159.77|7159.77|7161.03|7161.03|7153.46|7153.46|0
1602585300000|2020-10-13 10:35:00|7159.93|7159.93|7162.15|7162.15|7165.42|7165.42|7159.93|7159.93|0
1602585600000|2020-10-13 10:40:00|7161.95|7161.95|7162.13|7162.13|7165.21|7165.21|7161.79|7161.79|0
1602585900000|2020-10-13 10:45:00|7161.81|7161.81|7166.55|7166.55|7166.55|7166.55|7161.26|7161.26|0
1602586200000|2020-10-13 10:50:00|7166.7|7166.7|7166.42|7166.42|7167.79|7167.79|7166.42|7166.42|0
1602586500000|2020-10-13 10:55:00|7166.6|7166.6|7167.31|7167.31|7169.26|7169.26|7166.6|7166.6|0
1602586800000|2020-10-13 11:00:00|7167.06|7167.06|7166.1|7166.1|7167.06|7167.06|7161.91|7161.91|0
1602587100000|2020-10-13 11:05:00|7166.26|7166.26|7169.8|7169.8|7169.85|7169.85|7165.85|7165.85|0
1602587400000|2020-10-13 11:10:00|7170.12|7170.12|7180.59|7180.59|7182.43|7182.43|7170.12|7170.12|0
1602587700000|2020-10-13 11:15:00|7181.57|7181.57|7180.84|7180.84|7182.82|7182.82|7177.97|7177.97|0
1602588000000|2020-10-13 11:20:00|7180.92|7180.92|7183.7|7183.7|7184.65|7184.65|7180.03|7180.03|0
1602588300000|2020-10-13 11:25:00|7183.9|7183.9|7190.23|7190.23|7190.63|7190.63|7182.96|7182.96|0
1602588600000|2020-10-13 11:30:00|7190.08|7190.08|7189.5|7189.5|7195.57|7195.57|7189.5|7189.5|0
1602588900000|2020-10-13 11:35:00|7189.66|7189.66|7186.31|7186.31|7189.86|7189.86|7182.96|7182.96|0
1602589200000|2020-10-13 11:40:00|7186.11|7186.11|7182.87|7182.87|7186.59|7186.59|7181.1|7181.1|0
1602589500000|2020-10-13 11:45:00|7182.54|7182.54|7176.37|7176.37|7182.95|7182.95|7176.37|7176.37|0
1602589800000|2020-10-13 11:50:00|7176.19|7176.19|7174.43|7174.43|7176.19|7176.19|7173.11|7173.11|0
1602590100000|2020-10-13 11:55:00|7174.27|7174.27|7166.89|7166.89|7174.27|7174.27|7166.81|7166.81|0
1602590400000|2020-10-13 12:00:00|7166.73|7166.73|7169.99|7169.99|7171.79|7171.79|7165.75|7165.75|0
1602590700000|2020-10-13 12:05:00|7169.83|7169.83|7175.29|7175.29|7176.09|7176.09|7169|7169|0
1602591000000|2020-10-13 12:10:00|7175.45|7175.45|7177|7177|7177.73|7177.73|7175.45|7175.45|0
1602591300000|2020-10-13 12:15:00|7176.74|7176.74|7178.85|7178.85|7178.94|7178.94|7176.33|7176.33|0
1602591600000|2020-10-13 12:20:00|7177.86|7177.86|7175.59|7175.59|7178.14|7178.14|7175.41|7175.41|0
1602591900000|2020-10-13 12:25:00|7175.27|7175.27|7173.06|7173.06|7175.27|7175.27|7169.67|7169.67|0
1602592200000|2020-10-13 12:30:00|7174.06|7174.06|7168.13|7168.13|7177.38|7177.38|7168.13|7168.13|0
1602592500000|2020-10-13 12:35:00|7167.72|7167.72|7167.71|7167.71|7168.14|7168.14|7166.33|7166.33|0
1602592800000|2020-10-13 12:40:00|7167.79|7167.79|7162.81|7162.81|7168.38|7168.38|7162.56|7162.56|0
1602593100000|2020-10-13 12:45:00|7160.84|7160.84|7162.88|7162.88|7164.08|7164.08|7160.14|7160.14|0
1602593400000|2020-10-13 12:50:00|7162.99|7162.99|7154.17|7154.17|7163.04|7163.04|7153.55|7153.55|0
1602593700000|2020-10-13 12:55:00|7153.85|7153.85|7156.33|7156.33|7157.16|7157.16|7151.95|7151.95|0
1602594000000|2020-10-13 13:00:00|7157.31|7157.31|7153.56|7153.56|7159.77|7159.77|7153.56|7153.56|0
1602594300000|2020-10-13 13:05:00|7153.37|7153.37|7150.05|7150.05|7154.2|7154.2|7149.55|7149.55|0
1602594600000|2020-10-13 13:10:00|7150.21|7150.21|7148.46|7148.46|7150.37|7150.37|7146.81|7146.81|0
1602594900000|2020-10-13 13:15:00|7145.51|7145.51|7148.31|7148.31|7148.6|7148.6|7144.86|7144.86|0
1602595200000|2020-10-13 13:20:00|7148.47|7148.47|7151.5|7151.5|7151.5|7151.5|7147.01|7147.01|0
1602595500000|2020-10-13 13:25:00|7151.18|7151.18|7158.79|7158.79|7160.3|7160.3|7151.18|7151.18|0
1602595800000|2020-10-13 13:30:00|7158.29|7158.29|7157.61|7157.61|7161.05|7161.05|7154.92|7154.92|0
1602596100000|2020-10-13 13:35:00|7157.45|7157.45|7150.73|7150.73|7157.92|7157.92|7147.53|7147.53|0
1602596400000|2020-10-13 13:40:00|7150.62|7150.62|7151.9|7151.9|7155.23|7155.23|7148.63|7148.63|0
1602596700000|2020-10-13 13:45:00|7150.91|7150.91|7151.9|7151.9|7152.16|7152.16|7145.98|7145.98|0
1602597000000|2020-10-13 13:50:00|7151.65|7151.65|7149.57|7149.57|7153.16|7153.16|7146.62|7146.62|0
1602597300000|2020-10-13 13:55:00|7149.41|7149.41|7156.17|7156.17|7156.33|7156.33|7149.05|7149.05|0
1602597600000|2020-10-13 14:00:00|7152.97|7152.97|7147.63|7147.63|7154.38|7154.38|7147.63|7147.63|0
1602597900000|2020-10-13 14:05:00|7147.55|7147.55|7140.02|7140.02|7147.55|7147.55|7137.11|7137.11|0
1602598200000|2020-10-13 14:10:00|7139.77|7139.77|7135.92|7135.92|7139.77|7139.77|7133.96|7133.96|0
1602598500000|2020-10-13 14:15:00|7135.76|7135.76|7140.03|7140.03|7143.86|7143.86|7134.14|7134.14|0
1602598800000|2020-10-13 14:20:00|7140.19|7140.19|7141.22|7141.22|7142.38|7142.38|7139.38|7139.38|0
1602599100000|2020-10-13 14:25:00|7141.06|7141.06|7137.01|7137.01|7141.06|7141.06|7135.4|7135.4|0
1602599400000|2020-10-13 14:30:00|7137.21|7137.21|7129.03|7129.03|7137.21|7137.21|7129.03|7129.03|0
1602599700000|2020-10-13 14:35:00|7130.01|7130.01|7128.08|7128.08|7131.66|7131.66|7127.6|7127.6|0
1602600000000|2020-10-13 14:40:00|7127.92|7127.92|7123.46|7123.46|7131.14|7131.14|7122.48|7122.48|0
1602600300000|2020-10-13 14:45:00|7124.45|7124.45|7124.8|7124.8|7128.65|7128.65|7123.82|7123.82|0
1602600600000|2020-10-13 14:50:00|7125.79|7125.79|7123.43|7123.43|7125.79|7125.79|7121.27|7121.27|0
1602600900000|2020-10-13 14:55:00|7123.23|7123.23|7122.56|7122.56|7123.23|7123.23|7119.53|7119.53|0
1602601200000|2020-10-13 15:00:00|7122.64|7122.64|7119.88|7119.88|7123.31|7123.31|7119.2|7119.2|0
1602601500000|2020-10-13 15:05:00|7119.82|7119.82|7127.16|7127.16|7127.83|7127.83|7119.32|7119.32|0
1602601800000|2020-10-13 15:10:00|7127.34|7127.34|7129.16|7129.16|7132.41|7132.41|7125.69|7125.69|0
1602602100000|2020-10-13 15:15:00|7129.48|7129.48|7132.13|7132.13|7132.83|7132.83|7128.97|7128.97|0
1602602400000|2020-10-13 15:20:00|7131.97|7131.97|7131.28|7131.28|7133.37|7133.37|7129.27|7129.27|0
1602602700000|2020-10-13 15:25:00|7131.4|7131.4|7133.96|7133.96|7136.44|7136.44|7126.38|7126.38|0
1602659700000|2020-10-14 07:15:00|7174.39|7174.39|7177.49|7177.49|7177.49|7177.49|7164.03|7164.03|0
1602660000000|2020-10-14 07:20:00|7177.74|7177.74|7182.38|7182.38|7182.91|7182.91|7166.05|7166.05|0
1602660300000|2020-10-14 07:25:00|7178.44|7178.44|7178.6|7178.6|7186.31|7186.31|7176.7|7176.7|0
1602660600000|2020-10-14 07:30:00|7178.76|7178.76|7171.53|7171.53|7179.16|7179.16|7166.5|7166.5|0
1602660900000|2020-10-14 07:35:00|7170.92|7170.92|7173.58|7173.58|7180.3|7180.3|7170.6|7170.6|0
1602661200000|2020-10-14 07:40:00|7173.84|7173.84|7164.9|7164.9|7174.31|7174.31|7163.4|7163.4|0
1602661500000|2020-10-14 07:45:00|7165.41|7165.41|7166.81|7166.81|7167.76|7167.76|7158.97|7158.97|0
1602661800000|2020-10-14 07:50:00|7166.61|7166.61|7161.97|7161.97|7169.67|7169.67|7160.59|7160.59|0
1602662100000|2020-10-14 07:55:00|7162.22|7162.22|7176.17|7176.17|7177.56|7177.56|7158.61|7158.61|0
1602662400000|2020-10-14 08:00:00|7175.93|7175.93|7184.48|7184.48|7185.21|7185.21|7172.7|7172.7|0
1602662700000|2020-10-14 08:05:00|7183.6|7183.6|7173.63|7173.63|7183.6|7183.6|7172.51|7172.51|0
1602663000000|2020-10-14 08:10:00|7174.81|7174.81|7177.01|7177.01|7180.99|7180.99|7174.81|7174.81|0
1602663300000|2020-10-14 08:15:00|7176.85|7176.85|7167.86|7167.86|7178.45|7178.45|7167.7|7167.7|0
1602663600000|2020-10-14 08:20:00|7167.36|7167.36|7174.35|7174.35|7174.56|7174.56|7167.36|7167.36|0
1602663900000|2020-10-14 08:25:00|7174.55|7174.55|7169.62|7169.62|7174.55|7174.55|7168.25|7168.25|0
1602664200000|2020-10-14 08:30:00|7170.6|7170.6|7163.32|7163.32|7171.21|7171.21|7163.32|7163.32|0
1602664500000|2020-10-14 08:35:00|7163.4|7163.4|7166.02|7166.02|7166.09|7166.09|7162.57|7162.57|0
1602664800000|2020-10-14 08:40:00|7166.27|7166.27|7171.02|7171.02|7172.12|7172.12|7165.33|7165.33|0
1602665100000|2020-10-14 08:45:00|7171.33|7171.33|7168.53|7168.53|7173.95|7173.95|7168.53|7168.53|0
1602665400000|2020-10-14 08:50:00|7168.05|7168.05|7175.71|7175.71|7176.58|7176.58|7167.96|7167.96|0
1602665700000|2020-10-14 08:55:00|7175.87|7175.87|7166.56|7166.56|7176.1|7176.1|7166.17|7166.17|0
1602666000000|2020-10-14 09:00:00|7166.17|7166.17|7159.5|7159.5|7166.64|7166.64|7148.6|7148.6|0
1602666300000|2020-10-14 09:05:00|7159.82|7159.82|7163.63|7163.63|7164.26|7164.26|7159.61|7159.61|0
1602666600000|2020-10-14 09:10:00|7163.79|7163.79|7162.29|7162.29|7165.25|7165.25|7161.13|7161.13|0
1602666900000|2020-10-14 09:15:00|7162.21|7162.21|7168.09|7168.09|7169.1|7169.1|7162.13|7162.13|0
1602667200000|2020-10-14 09:20:00|7167.89|7167.89|7164.11|7164.11|7167.89|7167.89|7163.71|7163.71|0
1602667500000|2020-10-14 09:25:00|7164.27|7164.27|7166.16|7166.16|7167.1|7167.1|7164.27|7164.27|0
1602667800000|2020-10-14 09:30:00|7166.96|7166.96|7162.39|7162.39|7167.59|7167.59|7162.34|7162.34|0
1602668100000|2020-10-14 09:35:00|7162.59|7162.59|7163.05|7163.05|7164.03|7164.03|7161.07|7161.07|0
1602668400000|2020-10-14 09:40:00|7162.9|7162.9|7164.87|7164.87|7166.81|7166.81|7162.9|7162.9|0
1602668700000|2020-10-14 09:45:00|7166.84|7166.84|7167.53|7167.53|7169.58|7169.58|7164.2|7164.2|0
1602669000000|2020-10-14 09:50:00|7167.84|7167.84|7163.81|7163.81|7167.92|7167.92|7161.41|7161.41|0
1602669300000|2020-10-14 09:55:00|7163.57|7163.57|7155.93|7155.93|7163.57|7163.57|7155.79|7155.79|0
1602669600000|2020-10-14 10:00:00|7156.25|7156.25|7158.63|7158.63|7158.95|7158.95|7155.29|7155.29|0
1602669900000|2020-10-14 10:05:00|7158.43|7158.43|7146.53|7146.53|7158.61|7158.61|7146.53|7146.53|0
1602670200000|2020-10-14 10:10:00|7146.28|7146.28|7127.47|7127.47|7146.28|7146.28|7127.47|7127.47|0
1602670500000|2020-10-14 10:15:00|7127.07|7127.07|7134.1|7134.1|7134.58|7134.58|7124.16|7124.16|0
1602670800000|2020-10-14 10:20:00|7134.26|7134.26|7135.23|7135.23|7136.59|7136.59|7131.9|7131.9|0
1602671100000|2020-10-14 10:25:00|7135.39|7135.39|7138.24|7138.24|7138.24|7138.24|7132.76|7132.76|0
1602671400000|2020-10-14 10:30:00|7138.56|7138.56|7137.49|7137.49|7139.35|7139.35|7134.67|7134.67|0
1602671700000|2020-10-14 10:35:00|7137.86|7137.86|7136.06|7136.06|7139.24|7139.24|7133.71|7133.71|0
1602672000000|2020-10-14 10:40:00|7135.74|7135.74|7134.44|7134.44|7136.88|7136.88|7133.87|7133.87|0
1602672300000|2020-10-14 10:45:00|7134.03|7134.03|7128.14|7128.14|7134.03|7134.03|7120.64|7120.64|0
1602672600000|2020-10-14 10:50:00|7127.64|7127.64|7131.83|7131.83|7135.44|7135.44|7127.31|7127.31|0
1602672900000|2020-10-14 10:55:00|7130.85|7130.85|7136.58|7136.58|7138.04|7138.04|7128.31|7128.31|0
1602673200000|2020-10-14 11:00:00|7136.4|7136.4|7134.77|7134.77|7137.57|7137.57|7134.23|7134.23|0
1602673500000|2020-10-14 11:05:00|7134.93|7134.93|7138.51|7138.51|7139.02|7139.02|7133.55|7133.55|0
1602673800000|2020-10-14 11:10:00|7138.67|7138.67|7138.01|7138.01|7141.67|7141.67|7137.37|7137.37|0
1602674100000|2020-10-14 11:15:00|7139.98|7139.98|7140.04|7140.04|7140.76|7140.76|7136.63|7136.63|0
1602674400000|2020-10-14 11:20:00|7139.88|7139.88|7139.56|7139.56|7140.57|7140.57|7136.26|7136.26|0
1602674700000|2020-10-14 11:25:00|7139.24|7139.24|7134.56|7134.56|7139.24|7139.24|7134.06|7134.06|0
1602675000000|2020-10-14 11:30:00|7134.65|7134.65|7132.22|7132.22|7136.93|7136.93|7132.02|7132.02|0
1602675300000|2020-10-14 11:35:00|7132.06|7132.06|7133.9|7133.9|7134.96|7134.96|7131.8|7131.8|0
1602675600000|2020-10-14 11:40:00|7132.92|7132.92|7135.65|7135.65|7135.65|7135.65|7132.12|7132.12|0
1602675900000|2020-10-14 11:45:00|7135.9|7135.9|7134.76|7134.76|7136.27|7136.27|7133.65|7133.65|0
1602676200000|2020-10-14 11:50:00|7134.96|7134.96|7136|7136|7136.29|7136.29|7134.96|7134.96|0
1602676500000|2020-10-14 11:55:00|7135.92|7135.92|7136.43|7136.43|7136.43|7136.43|7133.24|7133.24|0
1602676800000|2020-10-14 12:00:00|7136.59|7136.59|7139.71|7139.71|7140.72|7140.72|7136.59|7136.59|0
1602677100000|2020-10-14 12:05:00|7140.19|7140.19|7137.64|7137.64|7140.66|7140.66|7137.64|7137.64|0
1602677400000|2020-10-14 12:10:00|7137.41|7137.41|7136.71|7136.71|7138.64|7138.64|7134.34|7134.34|0
1602677700000|2020-10-14 12:15:00|7136.87|7136.87|7141.09|7141.09|7141.17|7141.17|7134.93|7134.93|0
1602678000000|2020-10-14 12:20:00|7140.78|7140.78|7132.93|7132.93|7140.78|7140.78|7132.73|7132.73|0
1602678300000|2020-10-14 12:25:00|7132.77|7132.77|7130.33|7130.33|7133.82|7133.82|7130.33|7130.33|0
1602678600000|2020-10-14 12:30:00|7130.17|7130.17|7122.17|7122.17|7130.79|7130.79|7121.6|7121.6|0
1602678900000|2020-10-14 12:35:00|7122.01|7122.01|7120.75|7120.75|7122.79|7122.79|7120.59|7120.59|0
1602679200000|2020-10-14 12:40:00|7120.25|7120.25|7114.28|7114.28|7120.25|7120.25|7114.12|7114.12|0
1602679500000|2020-10-14 12:45:00|7114.12|7114.12|7111.99|7111.99|7114.44|7114.44|7110.16|7110.16|0
1602679800000|2020-10-14 12:50:00|7112.31|7112.31|7118.49|7118.49|7118.49|7118.49|7112.31|7112.31|0
1602680100000|2020-10-14 12:55:00|7118.74|7118.74|7128.36|7128.36|7128.81|7128.81|7118.04|7118.04|0
1602680400000|2020-10-14 13:00:00|7127.99|7127.99|7125.49|7125.49|7127.99|7127.99|7125.49|7125.49|0
1602680700000|2020-10-14 13:05:00|7125.65|7125.65|7130|7130|7130|7130|7125.57|7125.57|0
1602681000000|2020-10-14 13:10:00|7130.26|7130.26|7136.44|7136.44|7136.44|7136.44|7128.86|7128.86|0
1602681300000|2020-10-14 13:15:00|7136.69|7136.69|7136.98|7136.98|7138.03|7138.03|7133.32|7133.32|0
1602681600000|2020-10-14 13:20:00|7136.78|7136.78|7137.17|7137.17|7137.62|7137.62|7132.9|7132.9|0
1602681900000|2020-10-14 13:25:00|7138.15|7138.15|7134.57|7134.57|7138.68|7138.68|7133.39|7133.39|0
1602682200000|2020-10-14 13:30:00|7134.83|7134.83|7129.69|7129.69|7135.37|7135.37|7126.45|7126.45|0
1602682500000|2020-10-14 13:35:00|7130.68|7130.68|7134.49|7134.49|7134.49|7134.49|7130.52|7130.52|0
1602682800000|2020-10-14 13:40:00|7134.65|7134.65|7132.44|7132.44|7135.17|7135.17|7132.1|7132.1|0
1602683100000|2020-10-14 13:45:00|7132.81|7132.81|7129.59|7129.59|7132.94|7132.94|7129.12|7129.12|0
1602683400000|2020-10-14 13:50:00|7129.34|7129.34|7128.62|7128.62|7133.4|7133.4|7125.61|7125.61|0
1602683700000|2020-10-14 13:55:00|7128.7|7128.7|7133.06|7133.06|7133.06|7133.06|7127.93|7127.93|0
1602684000000|2020-10-14 14:00:00|7132.81|7132.81|7130.92|7130.92|7133.2|7133.2|7127.54|7127.54|0
1602684300000|2020-10-14 14:05:00|7129.93|7129.93|7120.96|7120.96|7130.62|7130.62|7120.96|7120.96|0
1602684600000|2020-10-14 14:10:00|7120.88|7120.88|7118.48|7118.48|7121.36|7121.36|7118.36|7118.36|0
1602684900000|2020-10-14 14:15:00|7118.64|7118.64|7117.65|7117.65|7119.43|7119.43|7115.87|7115.87|0
1602685200000|2020-10-14 14:20:00|7117.81|7117.81|7112.37|7112.37|7117.81|7117.81|7112.37|7112.37|0
1602685500000|2020-10-14 14:25:00|7112.62|7112.62|7102.9|7102.9|7112.62|7112.62|7102.89|7102.89|0
1602685800000|2020-10-14 14:30:00|7102.59|7102.59|7095.24|7095.24|7102.77|7102.77|7095.24|7095.24|0
1602686100000|2020-10-14 14:35:00|7095.08|7095.08|7102.73|7102.73|7103.62|7103.62|7094.83|7094.83|0
1602686400000|2020-10-14 14:40:00|7103.72|7103.72|7103.45|7103.45|7104.02|7104.02|7099.58|7099.58|0
1602686700000|2020-10-14 14:45:00|7103.82|7103.82|7109.12|7109.12|7111.9|7111.9|7103.82|7103.82|0
1602687000000|2020-10-14 14:50:00|7108.87|7108.87|7112.01|7112.01|7114.65|7114.65|7107.69|7107.69|0
1602687300000|2020-10-14 14:55:00|7111.83|7111.83|7112.1|7112.1|7114.27|7114.27|7109.72|7109.72|0
1602687600000|2020-10-14 15:00:00|7111.94|7111.94|7101.33|7101.33|7113.49|7113.49|7100.69|7100.69|0
1602687900000|2020-10-14 15:05:00|7101.64|7101.64|7112.1|7112.1|7112.1|7112.1|7099.7|7099.7|0
1602688200000|2020-10-14 15:10:00|7111.94|7111.94|7114.97|7114.97|7116.68|7116.68|7109.53|7109.53|0
1602688500000|2020-10-14 15:15:00|7115.34|7115.34|7106.53|7106.53|7115.74|7115.74|7105.71|7105.71|0
1602688800000|2020-10-14 15:20:00|7106.78|7106.78|7107.08|7107.08|7109.7|7109.7|7105.44|7105.44|0
1602689100000|2020-10-14 15:25:00|7106.89|7106.89|7105.65|7105.65|7109.47|7109.47|7100.94|7100.94|0
1602746100000|2020-10-15 07:15:00|6992.11|6992.11|6965.92|6965.92|6993.65|6993.65|6965.4|6965.4|0
1602746400000|2020-10-15 07:20:00|6965.68|6965.68|6953.38|6953.38|6969.14|6969.14|6953.13|6953.13|0
1602746700000|2020-10-15 07:25:00|6952.88|6952.88|6967.13|6967.13|6968.07|6968.07|6944.98|6944.98|0
1602747000000|2020-10-15 07:30:00|6966.97|6966.97|6959.08|6959.08|6967.13|6967.13|6956.66|6956.66|0
1602747300000|2020-10-15 07:35:00|6958.68|6958.68|6950.48|6950.48|6961.79|6961.79|6950.48|6950.48|0
1602747600000|2020-10-15 07:40:00|6950.17|6950.17|6953.92|6953.92|6953.92|6953.92|6939.71|6939.71|0
1602747900000|2020-10-15 07:45:00|6953.67|6953.67|6968.14|6968.14|6968.62|6968.62|6948.68|6948.68|0
1602748200000|2020-10-15 07:50:00|6967.66|6967.66|6959.43|6959.43|6967.66|6967.66|6959.43|6959.43|0
1602748500000|2020-10-15 07:55:00|6959.59|6959.59|6963.54|6963.54|6964.45|6964.45|6955.31|6955.31|0
1602748800000|2020-10-15 08:00:00|6963.38|6963.38|6961.15|6961.15|6972.28|6972.28|6957.44|6957.44|0
1602749100000|2020-10-15 08:05:00|6961.47|6961.47|6961.04|6961.04|6963.97|6963.97|6954.98|6954.98|0
1602749400000|2020-10-15 08:10:00|6961.35|6961.35|6970.8|6970.8|6971.39|6971.39|6961.35|6961.35|0
1602749700000|2020-10-15 08:15:00|6970.6|6970.6|6974.94|6974.94|6976.12|6976.12|6964.04|6964.04|0
1602750000000|2020-10-15 08:20:00|6974.55|6974.55|6962.59|6962.59|6974.55|6974.55|6962.59|6962.59|0
1602750300000|2020-10-15 08:25:00|6962.43|6962.43|6961.19|6961.19|6968.01|6968.01|6958.34|6958.34|0
1602750600000|2020-10-15 08:30:00|6960.94|6960.94|6954.25|6954.25|6960.94|6960.94|6950.71|6950.71|0
1602750900000|2020-10-15 08:35:00|6953.74|6953.74|6946.97|6946.97|6955.19|6955.19|6943.87|6943.87|0
1602751200000|2020-10-15 08:40:00|6946.46|6946.46|6948.85|6948.85|6949.1|6949.1|6945.3|6945.3|0
1602751500000|2020-10-15 08:45:00|6947.87|6947.87|6957.68|6957.68|6957.68|6957.68|6947.87|6947.87|0
1602751800000|2020-10-15 08:50:00|6957.52|6957.52|6949.69|6949.69|6958|6958|6948.28|6948.28|0
1602752100000|2020-10-15 08:55:00|6950.16|6950.16|6951.52|6951.52|6951.52|6951.52|6946.27|6946.27|0
1602752400000|2020-10-15 09:00:00|6950.54|6950.54|6949.28|6949.28|6952.82|6952.82|6945.96|6945.96|0
1602752700000|2020-10-15 09:05:00|6949.51|6949.51|6958.61|6958.61|6958.61|6958.61|6948.35|6948.35|0
1602753000000|2020-10-15 09:10:00|6958.45|6958.45|6966.89|6966.89|6967.21|6967.21|6957.09|6957.09|0
1602753300000|2020-10-15 09:15:00|6967.05|6967.05|6957.39|6957.39|6967.05|6967.05|6956.94|6956.94|0
1602753600000|2020-10-15 09:20:00|6957.31|6957.31|6960.79|6960.79|6961.14|6961.14|6951.3|6951.3|0
1602753900000|2020-10-15 09:25:00|6960.03|6960.03|6964.93|6964.93|6965.12|6965.12|6959.49|6959.49|0
1602754200000|2020-10-15 09:30:00|6964.68|6964.68|6964.37|6964.37|6964.89|6964.89|6959.87|6959.87|0
1602754500000|2020-10-15 09:35:00|6964.06|6964.06|6956.57|6956.57|6964.06|6964.06|6956.57|6956.57|0
1602754800000|2020-10-15 09:40:00|6956.65|6956.65|6950.89|6950.89|6956.65|6956.65|6950.89|6950.89|0
1602755100000|2020-10-15 09:45:00|6950.74|6950.74|6959.45|6959.45|6959.45|6959.45|6944.32|6944.32|0
1602755400000|2020-10-15 09:50:00|6960.43|6960.43|6958.45|6958.45|6960.52|6960.52|6956.88|6956.88|0
1602755700000|2020-10-15 09:55:00|6958.37|6958.37|6960.56|6960.56|6961.07|6961.07|6958.37|6958.37|0
1602756000000|2020-10-15 10:00:00|6960.72|6960.72|6961.14|6961.14|6966.05|6966.05|6960.4|6960.4|0
1602756300000|2020-10-15 10:05:00|6960.89|6960.89|6955.25|6955.25|6963.12|6963.12|6955.25|6955.25|0
1602756600000|2020-10-15 10:10:00|6955.41|6955.41|6954.63|6954.63|6959.67|6959.67|6954.48|6954.48|0
1602756900000|2020-10-15 10:15:00|6954.79|6954.79|6957.88|6957.88|6957.88|6957.88|6948.6|6948.6|0
1602757200000|2020-10-15 10:20:00|6957.72|6957.72|6956.92|6956.92|6958|6958|6954.52|6954.52|0
1602757500000|2020-10-15 10:25:00|6956.16|6956.16|6956.88|6956.88|6957.35|6957.35|6952.85|6952.85|0
1602757800000|2020-10-15 10:30:00|6956.59|6956.59|6957.11|6957.11|6959.11|6959.11|6949.47|6949.47|0
1602758100000|2020-10-15 10:35:00|6957.58|6957.58|6964.56|6964.56|6965.45|6965.45|6957.58|6957.58|0
1602758400000|2020-10-15 10:40:00|6964.81|6964.81|6960.69|6960.69|6967.46|6967.46|6960.44|6960.44|0
1602758700000|2020-10-15 10:45:00|6960.93|6960.93|6972.55|6972.55|6972.7|6972.7|6960.67|6960.67|0
1602759000000|2020-10-15 10:50:00|6972.73|6972.73|6987.13|6987.13|6987.13|6987.13|6972.73|6972.73|0
1602759300000|2020-10-15 10:55:00|6987.22|6987.22|6983.15|6983.15|6989.03|6989.03|6981.19|6981.19|0
1602759600000|2020-10-15 11:00:00|6983.31|6983.31|6971.62|6971.62|6984.12|6984.12|6971.62|6971.62|0
1602759900000|2020-10-15 11:05:00|6970.36|6970.36|6974.26|6974.26|6974.86|6974.86|6969.51|6969.51|0
1602760200000|2020-10-15 11:10:00|6974.46|6974.46|6982.57|6982.57|6984.69|6984.69|6974.46|6974.46|0
1602760500000|2020-10-15 11:15:00|6981.58|6981.58|6989.58|6989.58|6990.77|6990.77|6977.33|6977.33|0
1602760800000|2020-10-15 11:20:00|6990.21|6990.21|6994.09|6994.09|6997.74|6997.74|6990.21|6990.21|0
1602761100000|2020-10-15 11:25:00|6994.29|6994.29|6993.53|6993.53|6995.65|6995.65|6993.53|6993.53|0
1602761400000|2020-10-15 11:30:00|6993.74|6993.74|6984.78|6984.78|6994.31|6994.31|6984.78|6984.78|0
1602761700000|2020-10-15 11:35:00|6985.76|6985.76|6985.13|6985.13|6987.54|6987.54|6983.4|6983.4|0
1602762000000|2020-10-15 11:40:00|6985.33|6985.33|6993.49|6993.49|6993.49|6993.49|6985.33|6985.33|0
1602762300000|2020-10-15 11:45:00|6991.52|6991.52|6979.33|6979.33|6993.14|6993.14|6979.17|6979.17|0
1602762600000|2020-10-15 11:50:00|6979.01|6979.01|6978.57|6978.57|6980|6980|6978.29|6978.29|0
1602762900000|2020-10-15 11:55:00|6978.41|6978.41|6979.37|6979.37|6982.12|6982.12|6977.97|6977.97|0
1602763200000|2020-10-15 12:00:00|6979.29|6979.29|6976.96|6976.96|6979.29|6979.29|6973.04|6973.04|0
1602763500000|2020-10-15 12:05:00|6976.79|6976.79|6967.18|6967.18|6977.65|6977.65|6966.98|6966.98|0
1602763800000|2020-10-15 12:10:00|6967.1|6967.1|6965.88|6965.88|6969.43|6969.43|6963.73|6963.73|0
1602764100000|2020-10-15 12:15:00|6965.56|6965.56|6966.9|6966.9|6966.98|6966.98|6963.79|6963.79|0
1602764400000|2020-10-15 12:20:00|6965.91|6965.91|6962.2|6962.2|6965.91|6965.91|6961.49|6961.49|0
1602764700000|2020-10-15 12:25:00|6962.28|6962.28|6963.92|6963.92|6964.91|6964.91|6959.93|6959.93|0
1602765000000|2020-10-15 12:30:00|6963.74|6963.74|6946.89|6946.89|6963.74|6963.74|6946.39|6946.39|0
1602765300000|2020-10-15 12:35:00|6947.53|6947.53|6949.26|6949.26|6952.26|6952.26|6944.31|6944.31|0
1602765600000|2020-10-15 12:40:00|6949.42|6949.42|6940.23|6940.23|6949.42|6949.42|6939.47|6939.47|0
1602765900000|2020-10-15 12:45:00|6940.48|6940.48|6946.56|6946.56|6948.04|6948.04|6940.48|6940.48|0
1602766200000|2020-10-15 12:50:00|6945.93|6945.93|6940.71|6940.71|6945.93|6945.93|6939.16|6939.16|0
1602766500000|2020-10-15 12:55:00|6940.21|6940.21|6941.25|6941.25|6942.46|6942.46|6938.29|6938.29|0
1602766800000|2020-10-15 13:00:00|6941.43|6941.43|6945.68|6945.68|6946.36|6946.36|6941.01|6941.01|0
1602767100000|2020-10-15 13:05:00|6945.99|6945.99|6939.11|6939.11|6946.09|6946.09|6935.21|6935.21|0
1602767400000|2020-10-15 13:10:00|6939.36|6939.36|6944.56|6944.56|6944.56|6944.56|6934.34|6934.34|0
1602767700000|2020-10-15 13:15:00|6944.81|6944.81|6948.57|6948.57|6950.35|6950.35|6943.63|6943.63|0
1602768000000|2020-10-15 13:20:00|6948.41|6948.41|6950.8|6950.8|6952.02|6952.02|6947.94|6947.94|0
1602768300000|2020-10-15 13:25:00|6950.98|6950.98|6947.6|6947.6|6955.45|6955.45|6947.35|6947.35|0
1602768600000|2020-10-15 13:30:00|6947.1|6947.1|6961.48|6961.48|6961.48|6961.48|6946.44|6946.44|0
1602768900000|2020-10-15 13:35:00|6961.33|6961.33|6954.56|6954.56|6963.92|6963.92|6954.56|6954.56|0
1602769200000|2020-10-15 13:40:00|6951.23|6951.23|6951.28|6951.28|6952.79|6952.79|6949.23|6949.23|0
1602769500000|2020-10-15 13:45:00|6951.64|6951.64|6960.69|6960.69|6961.67|6961.67|6951.64|6951.64|0
1602769800000|2020-10-15 13:50:00|6961.01|6961.01|6961.09|6961.09|6963.53|6963.53|6960.27|6960.27|0
1602770100000|2020-10-15 13:55:00|6960.93|6960.93|6972.78|6972.78|6972.78|6972.78|6959.2|6959.2|0
1602770400000|2020-10-15 14:00:00|6972.99|6972.99|6970.29|6970.29|6974.53|6974.53|6965.8|6965.8|0
1602770700000|2020-10-15 14:05:00|6970.47|6970.47|6974.15|6974.15|6979.45|6979.45|6970.47|6970.47|0
1602771000000|2020-10-15 14:10:00|6974.31|6974.31|6967.99|6967.99|6978.31|6978.31|6967.9|6967.9|0
1602771300000|2020-10-15 14:15:00|6967.81|6967.81|6969.46|6969.46|6972.55|6972.55|6962.8|6962.8|0
1602771600000|2020-10-15 14:20:00|6969.96|6969.96|6966.81|6966.81|6970.21|6970.21|6964.38|6964.38|0
1602771900000|2020-10-15 14:25:00|6966.56|6966.56|6966.78|6966.78|6966.85|6966.85|6964.23|6964.23|0
1602772200000|2020-10-15 14:30:00|6967.18|6967.18|6968.16|6968.16|6974.91|6974.91|6966.11|6966.11|0
1602772500000|2020-10-15 14:35:00|6968.48|6968.48|6965.85|6965.85|6969.23|6969.23|6963.06|6963.06|0
1602772800000|2020-10-15 14:40:00|6965.6|6965.6|6978.51|6978.51|6978.51|6978.51|6964.63|6964.63|0
1602773100000|2020-10-15 14:45:00|6977.53|6977.53|6981.09|6981.09|6982.06|6982.06|6976.37|6976.37|0
1602773400000|2020-10-15 14:50:00|6981.32|6981.32|6984.22|6984.22|6986.98|6986.98|6979.16|6979.16|0
1602773700000|2020-10-15 14:55:00|6984.06|6984.06|6991.84|6991.84|6991.89|6991.89|6981.84|6981.84|0
1602774000000|2020-10-15 15:00:00|6990.86|6990.86|6986.45|6986.45|6992.02|6992.02|6978.41|6978.41|0
1602774300000|2020-10-15 15:05:00|6986.61|6986.61|6994.29|6994.29|7001.31|7001.31|6985.69|6985.69|0
1602774600000|2020-10-15 15:10:00|6994.37|6994.37|6997.3|6997.3|6998.3|6998.3|6993.89|6993.89|0
1602774900000|2020-10-15 15:15:00|6996.32|6996.32|6989.28|6989.28|6996.32|6996.32|6989.28|6989.28|0
1602775200000|2020-10-15 15:20:00|6990.26|6990.26|6992.28|6992.28|6998.16|6998.16|6986.67|6986.67|0
1602775500000|2020-10-15 15:25:00|6992.48|6992.48|6982.78|6982.78|6993|6993|6980.49|6980.49|0
1602832500000|2020-10-16 07:15:00|7106.71|7106.71|7095.78|7095.78|7114.34|7114.34|7093.84|7093.84|0
1602832800000|2020-10-16 07:20:00|7096.49|7096.49|7104.57|7104.57|7111.2|7111.2|7096.49|7096.49|0
1602833100000|2020-10-16 07:25:00|7104.83|7104.83|7094.55|7094.55|7113.93|7113.93|7094.55|7094.55|0
1602833400000|2020-10-16 07:30:00|7094.75|7094.75|7096.2|7096.2|7111.03|7111.03|7094.75|7094.75|0
1602833700000|2020-10-16 07:35:00|7097.19|7097.19|7106.32|7106.32|7111.1|7111.1|7093.86|7093.86|0
1602834000000|2020-10-16 07:40:00|7109.27|7109.27|7111.82|7111.82|7112.46|7112.46|7102.59|7102.59|0
1602834300000|2020-10-16 07:45:00|7112.8|7112.8|7114.2|7114.2|7114.45|7114.45|7099.31|7099.31|0
1602834600000|2020-10-16 07:50:00|7114.52|7114.52|7106.69|7106.69|7116|7116|7102.6|7102.6|0
1602834900000|2020-10-16 07:55:00|7107.68|7107.68|7110.38|7110.38|7112.8|7112.8|7106.48|7106.48|0
1602835200000|2020-10-16 08:00:00|7111.2|7111.2|7105.8|7105.8|7114.47|7114.47|7103.58|7103.58|0
1602835500000|2020-10-16 08:05:00|7105.48|7105.48|7102.74|7102.74|7109.3|7109.3|7100.43|7100.43|0
1602835800000|2020-10-16 08:10:00|7102.44|7102.44|7099.54|7099.54|7102.44|7102.44|7097.22|7097.22|0
1602836100000|2020-10-16 08:15:00|7100.52|7100.52|7097.32|7097.32|7104.42|7104.42|7095.3|7095.3|0
1602836400000|2020-10-16 08:20:00|7097.57|7097.57|7102.52|7102.52|7102.72|7102.72|7095.52|7095.52|0
1602836700000|2020-10-16 08:25:00|7102.28|7102.28|7108.42|7108.42|7109.88|7109.88|7098.61|7098.61|0
1602837000000|2020-10-16 08:30:00|7108.6|7108.6|7100.53|7100.53|7110.7|7110.7|7100.28|7100.28|0
1602837300000|2020-10-16 08:35:00|7100.37|7100.37|7108.11|7108.11|7108.11|7108.11|7100.21|7100.21|0
1602837600000|2020-10-16 08:40:00|7109.09|7109.09|7102.37|7102.37|7109.33|7109.33|7100.32|7100.32|0
1602837900000|2020-10-16 08:45:00|7102|7102|7098.18|7098.18|7102.71|7102.71|7097.2|7097.2|0
1602838200000|2020-10-16 08:50:00|7099.16|7099.16|7104.25|7104.25|7105.71|7105.71|7097.19|7097.19|0
1602838500000|2020-10-16 08:55:00|7104.41|7104.41|7107|7107|7110.87|7110.87|7104.41|7104.41|0
1602838800000|2020-10-16 09:00:00|7107.99|7107.99|7099.43|7099.43|7110.97|7110.97|7099.43|7099.43|0
1602839100000|2020-10-16 09:05:00|7099.19|7099.19|7090.55|7090.55|7100.44|7100.44|7089.87|7089.87|0
1602839400000|2020-10-16 09:10:00|7090.39|7090.39|7090.36|7090.36|7090.55|7090.55|7090.05|7090.05|0
1602839700000|2020-10-16 09:15:00|7089.09|7089.09|7092.68|7092.68|7093.84|7093.84|7084.24|7084.24|0
1602840000000|2020-10-16 09:20:00|7092.84|7092.84|7085.68|7085.68|7094.28|7094.28|7085.52|7085.52|0
1602840300000|2020-10-16 09:25:00|7085.83|7085.83|7081.79|7081.79|7088.86|7088.86|7081.79|7081.79|0
1602840600000|2020-10-16 09:30:00|7081.94|7081.94|7081.61|7081.61|7083.64|7083.64|7079.64|7079.64|0
1602840900000|2020-10-16 09:35:00|7081.86|7081.86|7078.56|7078.56|7082.34|7082.34|7076.87|7076.87|0
1602841200000|2020-10-16 09:40:00|7079.54|7079.54|7078.23|7078.23|7080.09|7080.09|7077.1|7077.1|0
1602841500000|2020-10-16 09:45:00|7078.05|7078.05|7072.03|7072.03|7078.21|7078.21|7071.05|7071.05|0
1602841800000|2020-10-16 09:50:00|7071.28|7071.28|7076.91|7076.91|7078.88|7078.88|7071.28|7071.28|0
1602842100000|2020-10-16 09:55:00|7076.71|7076.71|7080.7|7080.7|7081.73|7081.73|7076.71|7076.71|0
1602842400000|2020-10-16 10:00:00|7080.62|7080.62|7080.16|7080.16|7082.49|7082.49|7076.37|7076.37|0
1602842700000|2020-10-16 10:05:00|7079.98|7079.98|7079.57|7079.57|7080.92|7080.92|7078.16|7078.16|0
1602843000000|2020-10-16 10:10:00|7081.53|7081.53|7077.63|7077.63|7083.4|7083.4|7076.7|7076.7|0
1602843300000|2020-10-16 10:15:00|7078|7078|7092|7092|7094.97|7094.97|7077.26|7077.26|0
1602843600000|2020-10-16 10:20:00|7092.18|7092.18|7105.23|7105.23|7105.23|7105.23|7092.18|7092.18|0
1602843900000|2020-10-16 10:25:00|7105.73|7105.73|7109.83|7109.83|7111.07|7111.07|7105.73|7105.73|0
1602844200000|2020-10-16 10:30:00|7110.81|7110.81|7112.01|7112.01|7116.17|7116.17|7110.81|7110.81|0
1602844500000|2020-10-16 10:35:00|7112.48|7112.48|7115.27|7115.27|7122.67|7122.67|7112.33|7112.33|0
1602844800000|2020-10-16 10:40:00|7115.9|7115.9|7118.17|7118.17|7119.61|7119.61|7114.2|7114.2|0
1602845100000|2020-10-16 10:45:00|7118.32|7118.32|7109.29|7109.29|7118.48|7118.48|7109.29|7109.29|0
1602845400000|2020-10-16 10:50:00|7109.1|7109.1|7112.25|7112.25|7124.03|7124.03|7108.5|7108.5|0
1602845700000|2020-10-16 10:55:00|7111.61|7111.61|7118.11|7118.11|7118.49|7118.49|7109.46|7109.46|0
1602846000000|2020-10-16 11:00:00|7118.26|7118.26|7113.43|7113.43|7125.35|7125.35|7113.28|7113.28|0
1602846300000|2020-10-16 11:05:00|7114.41|7114.41|7115.11|7115.11|7120.05|7120.05|7114.37|7114.37|0
1602846600000|2020-10-16 11:10:00|7114.95|7114.95|7115.4|7115.4|7115.4|7115.4|7112.77|7112.77|0
1602846900000|2020-10-16 11:15:00|7115.15|7115.15|7120.33|7120.33|7123.83|7123.83|7114.35|7114.35|0
1602847200000|2020-10-16 11:20:00|7120.71|7120.71|7119.81|7119.81|7121.69|7121.69|7116.38|7116.38|0
1602847500000|2020-10-16 11:25:00|7119.61|7119.61|7119.88|7119.88|7121.09|7121.09|7118.69|7118.69|0
1602847800000|2020-10-16 11:30:00|7119.72|7119.72|7126.4|7126.4|7129.42|7129.42|7119.07|7119.07|0
1602848100000|2020-10-16 11:35:00|7126.24|7126.24|7131.01|7131.01|7131.01|7131.01|7125.82|7125.82|0
1602848400000|2020-10-16 11:40:00|7130.83|7130.83|7126.34|7126.34|7133.17|7133.17|7124.97|7124.97|0
1602848700000|2020-10-16 11:45:00|7125.35|7125.35|7127.97|7127.97|7129.49|7129.49|7125.35|7125.35|0
1602849000000|2020-10-16 11:50:00|7128.13|7128.13|7120.39|7120.39|7130.3|7130.3|7120.39|7120.39|0
1602849300000|2020-10-16 11:55:00|7119.89|7119.89|7114.39|7114.39|7120.39|7120.39|7114.39|7114.39|0
1602849600000|2020-10-16 12:00:00|7114.79|7114.79|7120.6|7120.6|7120.6|7120.6|7112.38|7112.38|0
1602849900000|2020-10-16 12:05:00|7121.74|7121.74|7129.54|7129.54|7129.79|7129.79|7121.74|7121.74|0
1602850200000|2020-10-16 12:10:00|7129.35|7129.35|7124.46|7124.46|7129.85|7129.85|7121.15|7121.15|0
1602850500000|2020-10-16 12:15:00|7123.95|7123.95|7121.61|7121.61|7126.8|7126.8|7121.61|7121.61|0
1602850800000|2020-10-16 12:20:00|7120.62|7120.62|7118.37|7118.37|7120.62|7120.62|7117.34|7117.34|0
1602851100000|2020-10-16 12:25:00|7118.63|7118.63|7107.71|7107.71|7118.78|7118.78|7107.39|7107.39|0
1602851400000|2020-10-16 12:30:00|7107.55|7107.55|7120.83|7120.83|7121|7121|7107.55|7107.55|0
1602851700000|2020-10-16 12:35:00|7121.82|7121.82|7122.2|7122.2|7122.58|7122.58|7120.34|7120.34|0
1602852000000|2020-10-16 12:40:00|7123.18|7123.18|7122.09|7122.09|7124.6|7124.6|7119.51|7119.51|0
1602852300000|2020-10-16 12:45:00|7123.07|7123.07|7127.35|7127.35|7130.01|7130.01|7123.07|7123.07|0
1602852600000|2020-10-16 12:50:00|7127.2|7127.2|7124.1|7124.1|7128.19|7128.19|7123.85|7123.85|0
1602852900000|2020-10-16 12:55:00|7123.94|7123.94|7122.28|7122.28|7124.42|7124.42|7119.5|7119.5|0
1602853200000|2020-10-16 13:00:00|7122.08|7122.08|7125.98|7125.98|7126.4|7126.4|7122.08|7122.08|0
1602853500000|2020-10-16 13:05:00|7125.9|7125.9|7126.34|7126.34|7131.79|7131.79|7122.84|7122.84|0
1602853800000|2020-10-16 13:10:00|7126.14|7126.14|7129.99|7129.99|7132.25|7132.25|7126.14|7126.14|0
1602854100000|2020-10-16 13:15:00|7130.97|7130.97|7128.18|7128.18|7130.97|7130.97|7125.87|7125.87|0
1602854400000|2020-10-16 13:20:00|7128.34|7128.34|7121.88|7121.88|7128.34|7128.34|7121.26|7121.26|0
1602854700000|2020-10-16 13:25:00|7121.72|7121.72|7126.9|7126.9|7126.9|7126.9|7121.01|7121.01|0
1602855000000|2020-10-16 13:30:00|7127.06|7127.06|7137.29|7137.29|7138.89|7138.89|7120.79|7120.79|0
1602855300000|2020-10-16 13:35:00|7135.72|7135.72|7134.01|7134.01|7138.71|7138.71|7131.56|7131.56|0
1602855600000|2020-10-16 13:40:00|7134.49|7134.49|7144.96|7144.96|7144.96|7144.96|7132.68|7132.68|0
1602855900000|2020-10-16 13:45:00|7145.43|7145.43|7150.23|7150.23|7150.23|7150.23|7141.92|7141.92|0
1602856200000|2020-10-16 13:50:00|7149.86|7149.86|7139.7|7139.7|7150.37|7150.37|7137.59|7137.59|0
1602856500000|2020-10-16 13:55:00|7140.18|7140.18|7161.92|7161.92|7167.22|7167.22|7140.18|7140.18|0
1602856800000|2020-10-16 14:00:00|7161.6|7161.6|7165.92|7165.92|7167.36|7167.36|7157.32|7157.32|0
1602857100000|2020-10-16 14:05:00|7166.9|7166.9|7171.26|7171.26|7176|7176|7166.17|7166.17|0
1602857400000|2020-10-16 14:10:00|7171.34|7171.34|7163.93|7163.93|7171.54|7171.54|7163.93|7163.93|0
1602857700000|2020-10-16 14:15:00|7164.18|7164.18|7163.78|7163.78|7165.66|7165.66|7153.74|7153.74|0
1602858000000|2020-10-16 14:20:00|7164.19|7164.19|7158.9|7158.9|7167.96|7167.96|7157.72|7157.72|0
1602858300000|2020-10-16 14:25:00|7157.92|7157.92|7167.99|7167.99|7168.98|7168.98|7157.92|7157.92|0
1602858600000|2020-10-16 14:30:00|7167.84|7167.84|7150.97|7150.97|7168.45|7168.45|7150.97|7150.97|0
1602858900000|2020-10-16 14:35:00|7150.76|7150.76|7146.25|7146.25|7155.55|7155.55|7143.3|7143.3|0
1602859200000|2020-10-16 14:40:00|7146.33|7146.33|7148.31|7148.31|7152.54|7152.54|7146.33|7146.33|0
1602859500000|2020-10-16 14:45:00|7148.56|7148.56|7145.72|7145.72|7150.95|7150.95|7145.4|7145.4|0
1602859800000|2020-10-16 14:50:00|7145.97|7145.97|7147.67|7147.67|7150.56|7150.56|7145.97|7145.97|0
1602860100000|2020-10-16 14:55:00|7147.86|7147.86|7143.67|7143.67|7148.94|7148.94|7143.58|7143.58|0
1602860400000|2020-10-16 15:00:00|7143.83|7143.83|7141.29|7141.29|7145.72|7145.72|7139.28|7139.28|0
1602860700000|2020-10-16 15:05:00|7141.54|7141.54|7139.3|7139.3|7145.94|7145.94|7137.9|7137.9|0
1602861000000|2020-10-16 15:10:00|7139.62|7139.62|7126.59|7126.59|7139.62|7139.62|7124.44|7124.44|0
1602861300000|2020-10-16 15:15:00|7126.23|7126.23|7133.65|7133.65|7134.63|7134.63|7123.64|7123.64|0
1602861600000|2020-10-16 15:20:00|7133.81|7133.81|7131.71|7131.71|7135.69|7135.69|7131.51|7131.51|0
1602861900000|2020-10-16 15:25:00|7131.46|7131.46|7139.43|7139.43|7142.8|7142.8|7131.38|7131.38|0
1603091700000|2020-10-19 07:15:00|7168.63|7168.63|7146.29|7146.29|7169|7169|7146.29|7146.29|0
1603092000000|2020-10-19 07:20:00|7146.11|7146.11|7150.93|7150.93|7157.05|7157.05|7145.43|7145.43|0
1603092300000|2020-10-19 07:25:00|7150.7|7150.7|7158.05|7158.05|7162.59|7162.59|7148.15|7148.15|0
1603092600000|2020-10-19 07:30:00|7158.24|7158.24|7159.25|7159.25|7167.48|7167.48|7157.09|7157.09|0
1603092900000|2020-10-19 07:35:00|7159.06|7159.06|7164.05|7164.05|7164.3|7164.3|7157.93|7157.93|0
1603093200000|2020-10-19 07:40:00|7166.52|7166.52|7160.38|7160.38|7167.15|7167.15|7150.95|7150.95|0
1603093500000|2020-10-19 07:45:00|7159.88|7159.88|7156.68|7156.68|7163.04|7163.04|7156.36|7156.36|0
1603093800000|2020-10-19 07:50:00|7156.28|7156.28|7160.62|7160.62|7162.09|7162.09|7156.28|7156.28|0
1603094100000|2020-10-19 07:55:00|7160.25|7160.25|7151.34|7151.34|7160.25|7160.25|7151.34|7151.34|0
1603094400000|2020-10-19 08:00:00|7150.96|7150.96|7145.17|7145.17|7158.65|7158.65|7145.17|7145.17|0
1603094700000|2020-10-19 08:05:00|7144.85|7144.85|7135.73|7135.73|7144.85|7144.85|7135.73|7135.73|0
1603095000000|2020-10-19 08:10:00|7136.1|7136.1|7133.81|7133.81|7138.76|7138.76|7133.81|7133.81|0
1603095300000|2020-10-19 08:15:00|7133.63|7133.63|7132.95|7132.95|7133.79|7133.79|7125.31|7125.31|0
1603095600000|2020-10-19 08:20:00|7132.63|7132.63|7140.05|7140.05|7142.19|7142.19|7132.62|7132.62|0
1603095900000|2020-10-19 08:25:00|7140.37|7140.37|7133.03|7133.03|7140.52|7140.52|7133.03|7133.03|0
1603096200000|2020-10-19 08:30:00|7132.63|7132.63|7131.52|7131.52|7134.58|7134.58|7131.34|7131.34|0
1603096500000|2020-10-19 08:35:00|7131.33|7131.33|7126.17|7126.17|7131.33|7131.33|7124.93|7124.93|0
1603096800000|2020-10-19 08:40:00|7125.18|7125.18|7129.7|7129.7|7131.21|7131.21|7124.95|7124.95|0
1603097100000|2020-10-19 08:45:00|7129.46|7129.46|7127.5|7127.5|7129.48|7129.48|7127.35|7127.35|0
1603097400000|2020-10-19 08:50:00|7127.27|7127.27|7123.88|7123.88|7128.66|7128.66|7123.81|7123.81|0
1603097700000|2020-10-19 08:55:00|7123.56|7123.56|7125.37|7125.37|7125.37|7125.37|7122.57|7122.57|0
1603098000000|2020-10-19 09:00:00|7125.22|7125.22|7120.59|7120.59|7126.19|7126.19|7120.59|7120.59|0
1603098300000|2020-10-19 09:05:00|7120.41|7120.41|7127.93|7127.93|7127.93|7127.93|7119.43|7119.43|0
1603098600000|2020-10-19 09:10:00|7126.95|7126.95|7120.81|7120.81|7126.95|7126.95|7120.42|7120.42|0
1603098900000|2020-10-19 09:15:00|7121.79|7121.79|7130.7|7130.7|7130.7|7130.7|7121|7121|0
1603099200000|2020-10-19 09:20:00|7130.86|7130.86|7130.78|7130.78|7133.87|7133.87|7129.72|7129.72|0
1603099500000|2020-10-19 09:25:00|7130.59|7130.59|7128.23|7128.23|7135.17|7135.17|7128.23|7128.23|0
1603099800000|2020-10-19 09:30:00|7128.41|7128.41|7123.37|7123.37|7128.57|7128.57|7123.37|7123.37|0
1603100100000|2020-10-19 09:35:00|7123.62|7123.62|7115.91|7115.91|7123.62|7123.62|7115.91|7115.91|0
1603100400000|2020-10-19 09:40:00|7116.41|7116.41|7122.04|7122.04|7122.04|7122.04|7116.41|7116.41|0
1603100700000|2020-10-19 09:45:00|7121.86|7121.86|7115.58|7115.58|7122.17|7122.17|7115.58|7115.58|0
1603101000000|2020-10-19 09:50:00|7115.4|7115.4|7113.94|7113.94|7115.84|7115.84|7110.69|7110.69|0
1603101300000|2020-10-19 09:55:00|7114.49|7114.49|7116.71|7116.71|7117.34|7117.34|7114.44|7114.44|0
1603101600000|2020-10-19 10:00:00|7115.73|7115.73|7114.16|7114.16|7115.73|7115.73|7110.07|7110.07|0
1603101900000|2020-10-19 10:05:00|7114.08|7114.08|7116.12|7116.12|7121.59|7121.59|7113.1|7113.1|0
1603102200000|2020-10-19 10:10:00|7116.44|7116.44|7110.27|7110.27|7116.52|7116.52|7105.55|7105.55|0
1603102500000|2020-10-19 10:15:00|7110.47|7110.47|7110.42|7110.42|7113.49|7113.49|7110.34|7110.34|0
1603102800000|2020-10-19 10:20:00|7110.62|7110.62|7109.64|7109.64|7110.62|7110.62|7101.75|7101.75|0
1603103100000|2020-10-19 10:25:00|7110|7110|7112.99|7112.99|7117.09|7117.09|7108.86|7108.86|0
1603103400000|2020-10-19 10:30:00|7112.01|7112.01|7113.62|7113.62|7116.57|7116.57|7109.32|7109.32|0
1603103700000|2020-10-19 10:35:00|7113.87|7113.87|7114.17|7114.17|7115.5|7115.5|7113.87|7113.87|0
1603104000000|2020-10-19 10:40:00|7114.09|7114.09|7113.76|7113.76|7118.99|7118.99|7111.05|7111.05|0
1603104300000|2020-10-19 10:45:00|7113.8|7113.8|7130.03|7130.03|7139.28|7139.28|7113.3|7113.3|0
1603104600000|2020-10-19 10:50:00|7131.01|7131.01|7134.94|7134.94|7142.44|7142.44|7131.01|7131.01|0
1603104900000|2020-10-19 10:55:00|7134.76|7134.76|7138.73|7138.73|7138.73|7138.73|7128.01|7128.01|0
1603105200000|2020-10-19 11:00:00|7139.71|7139.71|7145.13|7145.13|7147.09|7147.09|7131.4|7131.4|0
1603105500000|2020-10-19 11:05:00|7144.94|7144.94|7134.97|7134.97|7146.96|7146.96|7133.67|7133.67|0
1603105800000|2020-10-19 11:10:00|7135.17|7135.17|7132.66|7132.66|7136.15|7136.15|7129.31|7129.31|0
1603106100000|2020-10-19 11:15:00|7132.47|7132.47|7124.23|7124.23|7135.63|7135.63|7123.94|7123.94|0
1603106400000|2020-10-19 11:20:00|7124.42|7124.42|7125.3|7125.3|7126.89|7126.89|7115.07|7115.07|0
1603106700000|2020-10-19 11:25:00|7121.37|7121.37|7122.44|7122.44|7123.42|7123.42|7118.7|7118.7|0
1603107000000|2020-10-19 11:30:00|7122.13|7122.13|7124.7|7124.7|7127.51|7127.51|7118.52|7118.52|0
1603107300000|2020-10-19 11:35:00|7125.68|7125.68|7126.27|7126.27|7130.44|7130.44|7122.42|7122.42|0
1603107600000|2020-10-19 11:40:00|7127.25|7127.25|7125.69|7125.69|7129.95|7129.95|7124.53|7124.53|0
1603107900000|2020-10-19 11:45:00|7125.31|7125.31|7125.56|7125.56|7132.66|7132.66|7123.41|7123.41|0
1603108200000|2020-10-19 11:50:00|7125.64|7125.64|7124.68|7124.68|7128.03|7128.03|7124.47|7124.47|0
1603108500000|2020-10-19 11:55:00|7124.5|7124.5|7124.1|7124.1|7129.59|7129.59|7123.94|7123.94|0
1603108800000|2020-10-19 12:00:00|7125.08|7125.08|7123.85|7123.85|7125.24|7125.24|7122.77|7122.77|0
1603109100000|2020-10-19 12:05:00|7123.53|7123.53|7129.87|7129.87|7131.01|7131.01|7118.22|7118.22|0
1603109400000|2020-10-19 12:10:00|7130.03|7130.03|7133.58|7133.58|7134.18|7134.18|7125.53|7125.53|0
1603109700000|2020-10-19 12:15:00|7133.82|7133.82|7139.43|7139.43|7140.24|7140.24|7133.63|7133.63|0
1603110000000|2020-10-19 12:20:00|7139.25|7139.25|7139.94|7139.94|7141.1|7141.1|7137.26|7137.26|0
1603110300000|2020-10-19 12:25:00|7140.92|7140.92|7138|7138|7141.89|7141.89|7137.78|7137.78|0
1603110600000|2020-10-19 12:30:00|7137.01|7137.01|7125.66|7125.66|7137.01|7137.01|7125.66|7125.66|0
1603110900000|2020-10-19 12:35:00|7125.16|7125.16|7123.47|7123.47|7126.91|7126.91|7122.05|7122.05|0
1603111200000|2020-10-19 12:40:00|7123.65|7123.65|7112.75|7112.75|7125.36|7125.36|7112.45|7112.45|0
1603111500000|2020-10-19 12:45:00|7111.77|7111.77|7114.93|7114.93|7115.53|7115.53|7108.39|7108.39|0
1603111800000|2020-10-19 12:50:00|7114.78|7114.78|7118.46|7118.46|7119.05|7119.05|7110.36|7110.36|0
1603112100000|2020-10-19 12:55:00|7114.53|7114.53|7114.54|7114.54|7114.69|7114.69|7106.3|7106.3|0
1603112400000|2020-10-19 13:00:00|7115.52|7115.52|7119.61|7119.61|7120.12|7120.12|7115.31|7115.31|0
1603112700000|2020-10-19 13:05:00|7119.77|7119.77|7121.9|7121.9|7122.67|7122.67|7119.69|7119.69|0
1603113000000|2020-10-19 13:10:00|7121.74|7121.74|7116.78|7116.78|7121.74|7121.74|7113.87|7113.87|0
1603113300000|2020-10-19 13:15:00|7115.8|7115.8|7119.77|7119.77|7121.97|7121.97|7111.89|7111.89|0
1603113600000|2020-10-19 13:20:00|7119.59|7119.59|7117.13|7117.13|7120.09|7120.09|7115.63|7115.63|0
1603113900000|2020-10-19 13:25:00|7116.88|7116.88|7117.27|7117.27|7119.57|7119.57|7116.79|7116.79|0
1603114200000|2020-10-19 13:30:00|7117.52|7117.52|7123.92|7123.92|7125.86|7125.86|7115.74|7115.74|0
1603114500000|2020-10-19 13:35:00|7124.08|7124.08|7115.04|7115.04|7124.2|7124.2|7114.49|7114.49|0
1603114800000|2020-10-19 13:40:00|7115.12|7115.12|7108.72|7108.72|7115.53|7115.53|7107.76|7107.76|0
1603115100000|2020-10-19 13:45:00|7109.04|7109.04|7100.53|7100.53|7109.04|7109.04|7096.85|7096.85|0
1603115400000|2020-10-19 13:50:00|7100.19|7100.19|7112.02|7112.02|7113.02|7113.02|7099.41|7099.41|0
1603115700000|2020-10-19 13:55:00|7111.94|7111.94|7112.38|7112.38|7117.34|7117.34|7110.54|7110.54|0
1603116000000|2020-10-19 14:00:00|7111.81|7111.81|7115.29|7115.29|7116.54|7116.54|7107.01|7107.01|0
1603116300000|2020-10-19 14:05:00|7114.39|7114.39|7095.48|7095.48|7115.37|7115.37|7095.32|7095.32|0
1603116600000|2020-10-19 14:10:00|7095.64|7095.64|7097.45|7097.45|7098.27|7098.27|7087.69|7087.69|0
1603116900000|2020-10-19 14:15:00|7097.71|7097.71|7100.92|7100.92|7101.9|7101.9|7095.13|7095.13|0
1603117200000|2020-10-19 14:20:00|7100.73|7100.73|7098.95|7098.95|7101.8|7101.8|7096.82|7096.82|0
1603117500000|2020-10-19 14:25:00|7098.77|7098.77|7112.35|7112.35|7112.35|7112.35|7098.77|7098.77|0
1603117800000|2020-10-19 14:30:00|7112.19|7112.19|7109.73|7109.73|7112.19|7112.19|7107.73|7107.73|0
1603118100000|2020-10-19 14:35:00|7109.39|7109.39|7112.07|7112.07|7113.13|7113.13|7105.93|7105.93|0
1603118400000|2020-10-19 14:40:00|7112.23|7112.23|7114.27|7114.27|7115.71|7115.71|7112.05|7112.05|0
1603118700000|2020-10-19 14:45:00|7113.28|7113.28|7110.71|7110.71|7113.28|7113.28|7106.76|7106.76|0
1603119000000|2020-10-19 14:50:00|7110.53|7110.53|7105.06|7105.06|7112.9|7112.9|7105.06|7105.06|0
1603119300000|2020-10-19 14:55:00|7105.22|7105.22|7098.08|7098.08|7107.52|7107.52|7098.08|7098.08|0
1603119600000|2020-10-19 15:00:00|7098|7098|7114|7114|7114.41|7114.41|7098|7098|0
1603119900000|2020-10-19 15:05:00|7114.16|7114.16|7119.07|7119.07|7120.6|7120.6|7111.63|7111.63|0
1603120200000|2020-10-19 15:10:00|7118.87|7118.87|7116.93|7116.93|7120.66|7120.66|7114.96|7114.96|0
1603120500000|2020-10-19 15:15:00|7116.77|7116.77|7117.67|7117.67|7125.34|7125.34|7116.61|7116.61|0
1603120800000|2020-10-19 15:20:00|7117.26|7117.26|7107.32|7107.32|7117.26|7117.26|7107.32|7107.32|0
1603121100000|2020-10-19 15:25:00|7107.12|7107.12|7105.5|7105.5|7108|7108|7100.3|7100.3|0
1603178100000|2020-10-20 07:15:00|7101.97|7101.97|7101.37|7101.37|7102.38|7102.38|7084.81|7084.81|0
1603178400000|2020-10-20 07:20:00|7102.61|7102.61|7096.66|7096.66|7103.33|7103.33|7094.71|7094.71|0
1603178700000|2020-10-20 07:25:00|7096.5|7096.5|7095.15|7095.15|7102.11|7102.11|7092.65|7092.65|0
1603179000000|2020-10-20 07:30:00|7096.26|7096.26|7086.39|7086.39|7096.26|7096.26|7085.88|7085.88|0
1603179300000|2020-10-20 07:35:00|7085.99|7085.99|7092.26|7092.26|7092.52|7092.52|7078.75|7078.75|0
1603179600000|2020-10-20 07:40:00|7091.76|7091.76|7096.13|7096.13|7099|7099|7088.49|7088.49|0
1603179900000|2020-10-20 07:45:00|7097.12|7097.12|7112.71|7112.71|7114.52|7114.52|7093.78|7093.78|0
1603180200000|2020-10-20 07:50:00|7113.43|7113.43|7111.17|7111.17|7115.29|7115.29|7108.9|7108.9|0
1603180500000|2020-10-20 07:55:00|7110.77|7110.77|7117.47|7117.47|7117.67|7117.67|7110.57|7110.57|0
1603180800000|2020-10-20 08:00:00|7117.94|7117.94|7130.15|7130.15|7130.46|7130.46|7117.94|7117.94|0
1603181100000|2020-10-20 08:05:00|7129.16|7129.16|7124.3|7124.3|7129.62|7129.62|7124.3|7124.3|0
1603181400000|2020-10-20 08:10:00|7123.93|7123.93|7132.11|7132.11|7133.19|7133.19|7123.75|7123.75|0
1603181700000|2020-10-20 08:15:00|7132.27|7132.27|7148.53|7148.53|7148.91|7148.91|7132.27|7132.27|0
1603182000000|2020-10-20 08:20:00|7148.34|7148.34|7157.02|7157.02|7161.61|7161.61|7148.14|7148.14|0
1603182300000|2020-10-20 08:25:00|7158.98|7158.98|7162.32|7162.32|7162.69|7162.69|7153.53|7153.53|0
1603182600000|2020-10-20 08:30:00|7162.4|7162.4|7160.83|7160.83|7162.47|7162.47|7154.1|7154.1|0
1603182900000|2020-10-20 08:35:00|7160.36|7160.36|7158.22|7158.22|7161.65|7161.65|7156.57|7156.57|0
1603183200000|2020-10-20 08:40:00|7157.59|7157.59|7156.01|7156.01|7157.94|7157.94|7154.03|7154.03|0
1603183500000|2020-10-20 08:45:00|7157|7157|7155.18|7155.18|7157|7157|7153.08|7153.08|0
1603183800000|2020-10-20 08:50:00|7155.34|7155.34|7147.54|7147.54|7159.14|7159.14|7147.54|7147.54|0
1603184100000|2020-10-20 08:55:00|7146.9|7146.9|7148.73|7148.73|7148.73|7148.73|7143.52|7143.52|0
1603184400000|2020-10-20 09:00:00|7148.89|7148.89|7148.69|7148.69|7149.16|7149.16|7145.14|7145.14|0
1603184700000|2020-10-20 09:05:00|7149.67|7149.67|7154.47|7154.47|7158.54|7158.54|7149.67|7149.67|0
1603185000000|2020-10-20 09:10:00|7154.32|7154.32|7146.75|7146.75|7154.63|7154.63|7146.59|7146.59|0
1603185300000|2020-10-20 09:15:00|7147.73|7147.73|7148.47|7148.47|7151.23|7151.23|7147.58|7147.58|0
1603185600000|2020-10-20 09:20:00|7148.31|7148.31|7144.78|7144.78|7148.31|7148.31|7144.57|7144.57|0
1603185900000|2020-10-20 09:25:00|7144.86|7144.86|7140.48|7140.48|7144.86|7144.86|7138.28|7138.28|0
1603186200000|2020-10-20 09:30:00|7140.16|7140.16|7139.22|7139.22|7144.29|7144.29|7137.3|7137.3|0
1603186500000|2020-10-20 09:35:00|7139.08|7139.08|7136.12|7136.12|7139.24|7139.24|7135.55|7135.55|0
1603186800000|2020-10-20 09:40:00|7135.96|7135.96|7134.13|7134.13|7136.67|7136.67|7132.25|7132.25|0
1603187100000|2020-10-20 09:45:00|7134.38|7134.38|7138.47|7138.47|7140.63|7140.63|7132|7132|0
1603187400000|2020-10-20 09:50:00|7138.65|7138.65|7139.07|7139.07|7141.23|7141.23|7136.75|7136.75|0
1603187700000|2020-10-20 09:55:00|7138.87|7138.87|7139.71|7139.71|7139.98|7139.98|7136.43|7136.43|0
1603188000000|2020-10-20 10:00:00|7139.23|7139.23|7124.61|7124.61|7139.23|7139.23|7124.61|7124.61|0
1603188300000|2020-10-20 10:05:00|7124.45|7124.45|7134.05|7134.05|7134.05|7134.05|7123.84|7123.84|0
1603188600000|2020-10-20 10:10:00|7134.3|7134.3|7135.64|7135.64|7137.53|7137.53|7132.8|7132.8|0
1603188900000|2020-10-20 10:15:00|7134.66|7134.66|7136.57|7136.57|7138.44|7138.44|7133.19|7133.19|0
1603189200000|2020-10-20 10:20:00|7136.82|7136.82|7150.12|7150.12|7150.2|7150.2|7136.82|7136.82|0
1603189500000|2020-10-20 10:25:00|7150.2|7150.2|7155.06|7155.06|7155.59|7155.59|7148.82|7148.82|0
1603189800000|2020-10-20 10:30:00|7156.52|7156.52|7157.28|7157.28|7158.99|7158.99|7154.54|7154.54|0
1603190100000|2020-10-20 10:35:00|7157.65|7157.65|7159.05|7159.05|7160.37|7160.37|7157.1|7157.1|0
1603190400000|2020-10-20 10:40:00|7158.06|7158.06|7156.82|7156.82|7159.4|7159.4|7155.7|7155.7|0
1603190700000|2020-10-20 10:45:00|7157.02|7157.02|7166.33|7166.33|7166.33|7166.33|7157.02|7157.02|0
1603191000000|2020-10-20 10:50:00|7167.32|7167.32|7162.57|7162.57|7167.32|7167.32|7162.57|7162.57|0
1603191300000|2020-10-20 10:55:00|7162.73|7162.73|7165.24|7165.24|7165.78|7165.78|7161.91|7161.91|0
1603191600000|2020-10-20 11:00:00|7165.48|7165.48|7164.53|7164.53|7167.03|7167.03|7164.53|7164.53|0
1603191900000|2020-10-20 11:05:00|7164.37|7164.37|7160.86|7160.86|7164.37|7164.37|7160.52|7160.52|0
1603192200000|2020-10-20 11:10:00|7161.41|7161.41|7166.76|7166.76|7169.16|7169.16|7161.41|7161.41|0
1603192500000|2020-10-20 11:15:00|7166.29|7166.29|7166.13|7166.13|7168.44|7168.44|7165.71|7165.71|0
1603192800000|2020-10-20 11:20:00|7166.33|7166.33|7163.41|7163.41|7167.96|7167.96|7162.51|7162.51|0
1603193100000|2020-10-20 11:25:00|7163.1|7163.1|7162.03|7162.03|7164.13|7164.13|7162.01|7162.01|0
1603193400000|2020-10-20 11:30:00|7162.19|7162.19|7163.55|7163.55|7163.95|7163.95|7161.55|7161.55|0
1603193700000|2020-10-20 11:35:00|7163.35|7163.35|7161.02|7161.02|7165.51|7165.51|7160.36|7160.36|0
1603194000000|2020-10-20 11:40:00|7160.86|7160.86|7164.34|7164.34|7167.09|7167.09|7160.86|7160.86|0
1603194300000|2020-10-20 11:45:00|7164.53|7164.53|7156.27|7156.27|7164.89|7164.89|7155.7|7155.7|0
1603194600000|2020-10-20 11:50:00|7155.8|7155.8|7157.12|7157.12|7157.43|7157.43|7152.67|7152.67|0
1603194900000|2020-10-20 11:55:00|7157.2|7157.2|7162.46|7162.46|7163.85|7163.85|7157.2|7157.2|0
1603195200000|2020-10-20 12:00:00|7162.77|7162.77|7162.16|7162.16|7163.39|7163.39|7159.23|7159.23|0
1603195500000|2020-10-20 12:05:00|7161.85|7161.85|7166.56|7166.56|7167.22|7167.22|7161.85|7161.85|0
1603195800000|2020-10-20 12:10:00|7166.4|7166.4|7161.55|7161.55|7167.84|7167.84|7160.57|7160.57|0
1603196100000|2020-10-20 12:15:00|7161.3|7161.3|7158.27|7158.27|7163.33|7163.33|7154.58|7154.58|0
1603196400000|2020-10-20 12:20:00|7157.13|7157.13|7153.29|7153.29|7158.43|7158.43|7153.29|7153.29|0
1603196700000|2020-10-20 12:25:00|7153.69|7153.69|7162.03|7162.03|7162.3|7162.3|7153.05|7153.05|0
1603197000000|2020-10-20 12:30:00|7162.5|7162.5|7171.39|7171.39|7171.59|7171.59|7162.5|7162.5|0
1603197300000|2020-10-20 12:35:00|7170.41|7170.41|7177.01|7177.01|7177.32|7177.32|7167.94|7167.94|0
1603197600000|2020-10-20 12:40:00|7176.69|7176.69|7177.17|7177.17|7180.16|7180.16|7176.37|7176.37|0
1603197900000|2020-10-20 12:45:00|7177.92|7177.92|7183.22|7183.22|7185.46|7185.46|7177.5|7177.5|0
1603198200000|2020-10-20 12:50:00|7182.91|7182.91|7194|7194|7194.24|7194.24|7182.91|7182.91|0
1603198500000|2020-10-20 12:55:00|7193.92|7193.92|7196.16|7196.16|7197.87|7197.87|7191.2|7191.2|0
1603198800000|2020-10-20 13:00:00|7195.66|7195.66|7188.69|7188.69|7195.98|7195.98|7188.69|7188.69|0
1603199100000|2020-10-20 13:05:00|7188.32|7188.32|7189.79|7189.79|7190.11|7190.11|7185.32|7185.32|0
1603199400000|2020-10-20 13:10:00|7190.11|7190.11|7188.77|7188.77|7194.03|7194.03|7188.69|7188.69|0
1603199700000|2020-10-20 13:15:00|7188.52|7188.52|7189.25|7189.25|7189.75|7189.75|7186.64|7186.64|0
1603200000000|2020-10-20 13:20:00|7189.1|7189.1|7188.08|7188.08|7191.88|7191.88|7187.1|7187.1|0
1603200300000|2020-10-20 13:25:00|7188.16|7188.16|7188.69|7188.69|7189.38|7189.38|7184.78|7184.78|0
1603200600000|2020-10-20 13:30:00|7188.44|7188.44|7188.55|7188.55|7189.01|7189.01|7182.83|7182.83|0
1603200900000|2020-10-20 13:35:00|7188.8|7188.8|7191.43|7191.43|7192.75|7192.75|7185.6|7185.6|0
1603201200000|2020-10-20 13:40:00|7191.75|7191.75|7196.33|7196.33|7196.63|7196.63|7189.28|7189.28|0
1603201500000|2020-10-20 13:45:00|7195.34|7195.34|7198.33|7198.33|7198.41|7198.41|7193.5|7193.5|0
1603201800000|2020-10-20 13:50:00|7197.69|7197.69|7196.32|7196.32|7200.77|7200.77|7194.35|7194.35|0
1603202100000|2020-10-20 13:55:00|7196.48|7196.48|7198.33|7198.33|7198.85|7198.85|7192.13|7192.13|0
1603202400000|2020-10-20 14:00:00|7197.54|7197.54|7194.9|7194.9|7200.54|7200.54|7193.87|7193.87|0
1603202700000|2020-10-20 14:05:00|7195.06|7195.06|7194.78|7194.78|7197.77|7197.77|7192.9|7192.9|0
1603203000000|2020-10-20 14:10:00|7195.77|7195.77|7193|7193|7200.09|7200.09|7193|7193|0
1603203300000|2020-10-20 14:15:00|7193.48|7193.48|7193.18|7193.18|7198.52|7198.52|7191.91|7191.91|0
1603203600000|2020-10-20 14:20:00|7192.94|7192.94|7187.89|7187.89|7192.94|7192.94|7187.06|7187.06|0
1603203900000|2020-10-20 14:25:00|7188.14|7188.14|7192.24|7192.24|7192.7|7192.7|7188.14|7188.14|0
1603204200000|2020-10-20 14:30:00|7191.92|7191.92|7187.17|7187.17|7192.79|7192.79|7185.06|7185.06|0
1603204500000|2020-10-20 14:35:00|7186.76|7186.76|7191.25|7191.25|7194.36|7194.36|7184.85|7184.85|0
1603204800000|2020-10-20 14:40:00|7191.51|7191.51|7192.54|7192.54|7196.31|7196.31|7191.21|7191.21|0
1603205100000|2020-10-20 14:45:00|7192.7|7192.7|7192.32|7192.32|7194.99|7194.99|7188.88|7188.88|0
1603205400000|2020-10-20 14:50:00|7192.47|7192.47|7200.56|7200.56|7201.83|7201.83|7192.27|7192.27|0
1603205700000|2020-10-20 14:55:00|7201.04|7201.04|7202.3|7202.3|7204.24|7204.24|7197.75|7197.75|0
1603206000000|2020-10-20 15:00:00|7202.05|7202.05|7197.94|7197.94|7202.18|7202.18|7196.4|7196.4|0
1603206300000|2020-10-20 15:05:00|7197.78|7197.78|7194.36|7194.36|7198.04|7198.04|7191.64|7191.64|0
1603206600000|2020-10-20 15:10:00|7194.21|7194.21|7189.22|7189.22|7196.71|7196.71|7189.06|7189.06|0
1603206900000|2020-10-20 15:15:00|7189.38|7189.38|7189.04|7189.04|7193.23|7193.23|7188.63|7188.63|0
1603207200000|2020-10-20 15:20:00|7189.29|7189.29|7192.67|7192.67|7197.18|7197.18|7188.62|7188.62|0
1603207500000|2020-10-20 15:25:00|7192.52|7192.52|7196.75|7196.75|7198.59|7198.59|7190.88|7190.88|0
1603264500000|2020-10-21 07:15:00|7130.88|7130.88|7124.64|7124.64|7130.88|7130.88|7115.56|7115.56|0
1603264800000|2020-10-21 07:20:00|7122.9|7122.9|7126.16|7126.16|7127.21|7127.21|7118.12|7118.12|0
1603265100000|2020-10-21 07:25:00|7127.43|7127.43|7134.69|7134.69|7136.65|7136.65|7122.55|7122.55|0
1603265400000|2020-10-21 07:30:00|7133.8|7133.8|7141.35|7141.35|7142.56|7142.56|7125.41|7125.41|0
1603265700000|2020-10-21 07:35:00|7141.71|7141.71|7141.17|7141.17|7141.71|7141.71|7136.83|7136.83|0
1603266000000|2020-10-21 07:40:00|7137.72|7137.72|7130.85|7130.85|7138.54|7138.54|7125.71|7125.71|0
1603266300000|2020-10-21 07:45:00|7130.54|7130.54|7122.75|7122.75|7130.54|7130.54|7118.39|7118.39|0
1603266600000|2020-10-21 07:50:00|7123.73|7123.73|7112.35|7112.35|7123.93|7123.93|7110.38|7110.38|0
1603266900000|2020-10-21 07:55:00|7113.06|7113.06|7117.81|7117.81|7120.42|7120.42|7113.05|7113.05|0
1603267200000|2020-10-21 08:00:00|7115.84|7115.84|7102.53|7102.53|7116.42|7116.42|7100.43|7100.43|0
1603267500000|2020-10-21 08:05:00|7102.21|7102.21|7087.44|7087.44|7102.28|7102.28|7087.44|7087.44|0
1603267800000|2020-10-21 08:10:00|7087.36|7087.36|7096.7|7096.7|7096.7|7096.7|7084.64|7084.64|0
1603268100000|2020-10-21 08:15:00|7093.75|7093.75|7098.63|7098.63|7100.44|7100.44|7089.52|7089.52|0
1603268400000|2020-10-21 08:20:00|7099.03|7099.03|7091.65|7091.65|7099.03|7099.03|7088.12|7088.12|0
1603268700000|2020-10-21 08:25:00|7091.05|7091.05|7097.32|7097.32|7097.55|7097.55|7087.65|7087.65|0
1603269000000|2020-10-21 08:30:00|7097.47|7097.47|7095.42|7095.42|7097.47|7097.47|7089.14|7089.14|0
1603269300000|2020-10-21 08:35:00|7095.58|7095.58|7093.3|7093.3|7095.58|7095.58|7087.93|7087.93|0
1603269600000|2020-10-21 08:40:00|7093.23|7093.23|7078.25|7078.25|7093.57|7093.57|7078.25|7078.25|0
1603269900000|2020-10-21 08:45:00|7078|7078|7072.06|7072.06|7078|7078|7068.2|7068.2|0
1603270200000|2020-10-21 08:50:00|7072.24|7072.24|7072.99|7072.99|7078.3|7078.3|7072.24|7072.24|0
1603270500000|2020-10-21 08:55:00|7072.83|7072.83|7060.12|7060.12|7072.83|7072.83|7059.9|7059.9|0
1603270800000|2020-10-21 09:00:00|7059.96|7059.96|7061.87|7061.87|7064.06|7064.06|7054.78|7054.78|0
1603271100000|2020-10-21 09:05:00|7061.62|7061.62|7064.9|7064.9|7065.3|7065.3|7060.01|7060.01|0
1603271400000|2020-10-21 09:10:00|7065.93|7065.93|7072.28|7072.28|7072.53|7072.53|7065.12|7065.12|0
1603271700000|2020-10-21 09:15:00|7071.29|7071.29|7069.85|7069.85|7071.29|7071.29|7066.53|7066.53|0
1603272000000|2020-10-21 09:20:00|7069.54|7069.54|7077.31|7077.31|7077.31|7077.31|7067.8|7067.8|0
1603272300000|2020-10-21 09:25:00|7077.15|7077.15|7078.39|7078.39|7081.17|7081.17|7076|7076|0
1603272600000|2020-10-21 09:30:00|7077.41|7077.41|7074.75|7074.75|7077.41|7077.41|7069.75|7069.75|0
1603272900000|2020-10-21 09:35:00|7074.91|7074.91|7082.93|7082.93|7082.93|7082.93|7073.86|7073.86|0
1603273200000|2020-10-21 09:40:00|7082.72|7082.72|7086.84|7086.84|7087.05|7087.05|7082.03|7082.03|0
1603273500000|2020-10-21 09:45:00|7088.45|7088.45|7088|7088|7088.63|7088.63|7085.71|7085.71|0
1603273800000|2020-10-21 09:50:00|7087.92|7087.92|7090.82|7090.82|7090.82|7090.82|7086.27|7086.27|0
1603274100000|2020-10-21 09:55:00|7090.56|7090.56|7080.65|7080.65|7090.56|7090.56|7078.18|7078.18|0
1603274400000|2020-10-21 10:00:00|7080.81|7080.81|7080.01|7080.01|7081.92|7081.92|7077.8|7077.8|0
1603274700000|2020-10-21 10:05:00|7079.51|7079.51|7075.28|7075.28|7080.51|7080.51|7075.07|7075.07|0
1603275000000|2020-10-21 10:10:00|7075.03|7075.03|7080.16|7080.16|7082.21|7082.21|7074.83|7074.83|0
1603275300000|2020-10-21 10:15:00|7080|7080|7080.98|7080.98|7084.11|7084.11|7079.51|7079.51|0
1603275600000|2020-10-21 10:20:00|7081.05|7081.05|7093.33|7093.33|7093.41|7093.41|7081.05|7081.05|0
1603275900000|2020-10-21 10:25:00|7092.7|7092.7|7096.53|7096.53|7096.69|7096.69|7091.62|7091.62|0
1603276200000|2020-10-21 10:30:00|7096.69|7096.69|7101.05|7101.05|7101.65|7101.65|7096.45|7096.45|0
1603276500000|2020-10-21 10:35:00|7102.03|7102.03|7106.88|7106.88|7108.1|7108.1|7100.85|7100.85|0
1603276800000|2020-10-21 10:40:00|7106.72|7106.72|7099.86|7099.86|7107.17|7107.17|7099.86|7099.86|0
1603277100000|2020-10-21 10:45:00|7098.87|7098.87|7103.42|7103.42|7103.42|7103.42|7096.35|7096.35|0
1603277400000|2020-10-21 10:50:00|7104.41|7104.41|7094.84|7094.84|7104.81|7104.81|7094.48|7094.48|0
1603277700000|2020-10-21 10:55:00|7094.44|7094.44|7093.76|7093.76|7095.11|7095.11|7092.12|7092.12|0
1603278000000|2020-10-21 11:00:00|7094.75|7094.75|7093.02|7093.02|7096.36|7096.36|7090.32|7090.32|0
1603278300000|2020-10-21 11:05:00|7092.77|7092.77|7099.22|7099.22|7100.35|7100.35|7092.77|7092.77|0
1603278600000|2020-10-21 11:10:00|7099.47|7099.47|7103.84|7103.84|7105.33|7105.33|7099.22|7099.22|0
1603278900000|2020-10-21 11:15:00|7103.59|7103.59|7104.67|7104.67|7104.67|7104.67|7096.71|7096.71|0
1603279200000|2020-10-21 11:20:00|7104.85|7104.85|7108.3|7108.3|7108.51|7108.51|7103.67|7103.67|0
1603279500000|2020-10-21 11:25:00|7108.47|7108.47|7103.49|7103.49|7108.93|7108.93|7102.58|7102.58|0
1603279800000|2020-10-21 11:30:00|7103.81|7103.81|7104.17|7104.17|7104.17|7104.17|7101.33|7101.33|0
1603280100000|2020-10-21 11:35:00|7104.67|7104.67|7102.56|7102.56|7106.02|7106.02|7102.56|7102.56|0
1603280400000|2020-10-21 11:40:00|7102.36|7102.36|7094.35|7094.35|7104.45|7104.45|7093.94|7093.94|0
1603280700000|2020-10-21 11:45:00|7094.19|7094.19|7093.23|7093.23|7095.19|7095.19|7092.24|7092.24|0
1603281000000|2020-10-21 11:50:00|7093.07|7093.07|7094.65|7094.65|7098.48|7098.48|7092.59|7092.59|0
1603281300000|2020-10-21 11:55:00|7094.46|7094.46|7086.58|7086.58|7094.65|7094.65|7086.29|7086.29|0
1603281600000|2020-10-21 12:00:00|7086.83|7086.83|7089.54|7089.54|7089.54|7089.54|7086.29|7086.29|0
1603281900000|2020-10-21 12:05:00|7088.56|7088.56|7077.6|7077.6|7089.54|7089.54|7076.06|7076.06|0
1603282200000|2020-10-21 12:10:00|7077.85|7077.85|7073.61|7073.61|7077.85|7077.85|7068.47|7068.47|0
1603282500000|2020-10-21 12:15:00|7073.85|7073.85|7071.12|7071.12|7075.36|7075.36|7070.38|7070.38|0
1603282800000|2020-10-21 12:20:00|7073.08|7073.08|7068.89|7068.89|7076.2|7076.2|7068.05|7068.05|0
1603283100000|2020-10-21 12:25:00|7068.74|7068.74|7074.74|7074.74|7075.33|7075.33|7067.44|7067.44|0
1603283400000|2020-10-21 12:30:00|7074.56|7074.56|7075.04|7075.04|7075.61|7075.61|7070.45|7070.45|0
1603283700000|2020-10-21 12:35:00|7074.73|7074.73|7083.13|7083.13|7084.2|7084.2|7073.74|7073.74|0
1603284000000|2020-10-21 12:40:00|7083.44|7083.44|7079.28|7079.28|7084.4|7084.4|7077.6|7077.6|0
1603284300000|2020-10-21 12:45:00|7079.12|7079.12|7072.42|7072.42|7079.12|7079.12|7071.66|7071.66|0
1603284600000|2020-10-21 12:50:00|7072.67|7072.67|7072.58|7072.58|7074.39|7074.39|7070.63|7070.63|0
1603284900000|2020-10-21 12:55:00|7072.42|7072.42|7071.32|7071.32|7072.92|7072.92|7070.99|7070.99|0
1603285200000|2020-10-21 13:00:00|7069.36|7069.36|7074.46|7074.46|7075.4|7075.4|7069.2|7069.2|0
1603285500000|2020-10-21 13:05:00|7074.54|7074.54|7077.82|7077.82|7081.7|7081.7|7074.54|7074.54|0
1603285800000|2020-10-21 13:10:00|7077.64|7077.64|7074.37|7074.37|7078.2|7078.2|7072.81|7072.81|0
1603286100000|2020-10-21 13:15:00|7074.06|7074.06|7071.76|7071.76|7074.06|7074.06|7069.8|7069.8|0
1603286400000|2020-10-21 13:20:00|7071.26|7071.26|7072.06|7072.06|7072.64|7072.64|7068.33|7068.33|0
1603286700000|2020-10-21 13:25:00|7071.74|7071.74|7078.79|7078.79|7078.94|7078.94|7071.35|7071.35|0
1603287000000|2020-10-21 13:30:00|7079.1|7079.1|7073.05|7073.05|7080.74|7080.74|7073|7073|0
1603287300000|2020-10-21 13:35:00|7073.26|7073.26|7080.24|7080.24|7080.24|7080.24|7070.19|7070.19|0
1603287600000|2020-10-21 13:40:00|7080.4|7080.4|7099.88|7099.88|7099.88|7099.88|7080.4|7080.4|0
1603287900000|2020-10-21 13:45:00|7096.93|7096.93|7099.83|7099.83|7099.98|7099.98|7092.74|7092.74|0
1603288200000|2020-10-21 13:50:00|7099.52|7099.52|7109.13|7109.13|7110.4|7110.4|7097.99|7097.99|0
1603288500000|2020-10-21 13:55:00|7109.89|7109.89|7101.56|7101.56|7109.89|7109.89|7101.56|7101.56|0
1603288800000|2020-10-21 14:00:00|7102.54|7102.54|7092.63|7092.63|7103.34|7103.34|7092.18|7092.18|0
1603289100000|2020-10-21 14:05:00|7093.21|7093.21|7105.42|7105.42|7105.42|7105.42|7091.01|7091.01|0
1603289400000|2020-10-21 14:10:00|7107.38|7107.38|7107.49|7107.49|7107.7|7107.7|7100.16|7100.16|0
1603289700000|2020-10-21 14:15:00|7107.73|7107.73|7096.3|7096.3|7108.1|7108.1|7095.69|7095.69|0
1603290000000|2020-10-21 14:20:00|7096.62|7096.62|7096.16|7096.16|7098.55|7098.55|7092.96|7092.96|0
1603290300000|2020-10-21 14:25:00|7095.18|7095.18|7095.48|7095.48|7097.83|7097.83|7092.9|7092.9|0
1603290600000|2020-10-21 14:30:00|7095.28|7095.28|7092.52|7092.52|7095.28|7095.28|7090.69|7090.69|0
1603290900000|2020-10-21 14:35:00|7093.51|7093.51|7087.6|7087.6|7093.51|7093.51|7086.17|7086.17|0
1603291200000|2020-10-21 14:40:00|7087.67|7087.67|7084.77|7084.77|7090.95|7090.95|7083.67|7083.67|0
1603291500000|2020-10-21 14:45:00|7085.02|7085.02|7076.58|7076.58|7085.02|7085.02|7075.95|7075.95|0
1603291800000|2020-10-21 14:50:00|7076.26|7076.26|7068.56|7068.56|7076.26|7076.26|7065.55|7065.55|0
1603292100000|2020-10-21 14:55:00|7068.33|7068.33|7065.24|7065.24|7072.95|7072.95|7064.8|7064.8|0
1603292400000|2020-10-21 15:00:00|7066.22|7066.22|7069.7|7069.7|7072.33|7072.33|7066.22|7066.22|0
1603292700000|2020-10-21 15:05:00|7069.62|7069.62|7063.26|7063.26|7071|7071|7063.26|7063.26|0
1603293000000|2020-10-21 15:10:00|7063.1|7063.1|7054.89|7054.89|7063.1|7063.1|7054.61|7054.61|0
1603293300000|2020-10-21 15:15:00|7055.05|7055.05|7054.66|7054.66|7055.64|7055.64|7047.41|7047.41|0
1603293600000|2020-10-21 15:20:00|7053.52|7053.52|7043.82|7043.82|7053.52|7053.52|7041.61|7041.61|0
1603293900000|2020-10-21 15:25:00|7044|7044|7043.38|7043.38|7047.47|7047.47|7041.46|7041.46|0
1603350900000|2020-10-22 07:15:00|6969.3|6969.3|6971.15|6971.15|6986.83|6986.83|6968.31|6968.31|0
1603351200000|2020-10-22 07:20:00|6970.42|6970.42|6982.54|6982.54|6984.12|6984.12|6953.46|6953.46|0
1603351500000|2020-10-22 07:25:00|6982.29|6982.29|6982.57|6982.57|6988.74|6988.74|6974.65|6974.65|0
1603351800000|2020-10-22 07:30:00|6981.59|6981.59|6988.55|6988.55|6988.55|6988.55|6971.1|6971.1|0
1603352100000|2020-10-22 07:35:00|6988.47|6988.47|6986.03|6986.03|6990.66|6990.66|6979.77|6979.77|0
1603352400000|2020-10-22 07:40:00|6985.29|6985.29|6988.43|6988.43|6988.43|6988.43|6977.54|6977.54|0
1603352700000|2020-10-22 07:45:00|6988.28|6988.28|6979.66|6979.66|6988.28|6988.28|6970.93|6970.93|0
1603353000000|2020-10-22 07:50:00|6979.85|6979.85|6992.01|6992.01|6992.38|6992.38|6977.51|6977.51|0
1603353300000|2020-10-22 07:55:00|6992.33|6992.33|7004.13|7004.13|7004.13|7004.13|6992.33|6992.33|0
1603353600000|2020-10-22 08:00:00|7004.33|7004.33|7001.48|7001.48|7012.49|7012.49|6999.16|6999.16|0
1603353900000|2020-10-22 08:05:00|7001.32|7001.32|6998.07|6998.07|7003.18|7003.18|6992.24|6992.24|0
1603354200000|2020-10-22 08:10:00|6998.55|6998.55|6997.46|6997.46|6999.35|6999.35|6992.93|6992.93|0
1603354500000|2020-10-22 08:15:00|6997.54|6997.54|6995.78|6995.78|7002.55|7002.55|6994.09|6994.09|0
1603354800000|2020-10-22 08:20:00|6995.96|6995.96|7001.92|7001.92|7003.51|7003.51|6993.27|6993.27|0
1603355100000|2020-10-22 08:25:00|7002.29|7002.29|7004.96|7004.96|7006.16|7006.16|7000.63|7000.63|0
1603355400000|2020-10-22 08:30:00|7005.11|7005.11|7004.25|7004.25|7006.79|7006.79|7004.2|7004.2|0
1603355700000|2020-10-22 08:35:00|7004|7004|6993.99|6993.99|7004.37|7004.37|6991.02|6991.02|0
1603356000000|2020-10-22 08:40:00|6993.75|6993.75|6996.64|6996.64|6997.77|6997.77|6990.3|6990.3|0
1603356300000|2020-10-22 08:45:00|6996.48|6996.48|6999.21|6999.21|7000.16|7000.16|6993.72|6993.72|0
1603356600000|2020-10-22 08:50:00|7002.16|7002.16|7012.36|7012.36|7012.75|7012.75|7001.12|7001.12|0
1603356900000|2020-10-22 08:55:00|7011.38|7011.38|7013.58|7013.58|7015.78|7015.78|7010.96|7010.96|0
1603357200000|2020-10-22 09:00:00|7013.73|7013.73|7008.95|7008.95|7016.83|7016.83|7008.95|7008.95|0
1603357500000|2020-10-22 09:05:00|7010.91|7010.91|7011.33|7011.33|7012.74|7012.74|7008.38|7008.38|0
1603357800000|2020-10-22 09:10:00|7011.58|7011.58|7006.73|7006.73|7012.48|7012.48|7006.73|7006.73|0
1603358100000|2020-10-22 09:15:00|7007.05|7007.05|7010.53|7010.53|7010.53|7010.53|7004.81|7004.81|0
1603358400000|2020-10-22 09:20:00|7010.74|7010.74|7008.44|7008.44|7014.52|7014.52|7008.28|7008.28|0
1603358700000|2020-10-22 09:25:00|7008.51|7008.51|7011.46|7011.46|7011.74|7011.74|7006.35|7006.35|0
1603359000000|2020-10-22 09:30:00|7011.62|7011.62|7013.46|7013.46|7013.46|7013.46|7008.46|7008.46|0
1603359300000|2020-10-22 09:35:00|7013.71|7013.71|7025.92|7025.92|7025.92|7025.92|7013.71|7013.71|0
1603359600000|2020-10-22 09:40:00|7025.67|7025.67|7030.15|7030.15|7030.15|7030.15|7024.65|7024.65|0
1603359900000|2020-10-22 09:45:00|7030.4|7030.4|7030.06|7030.06|7034.8|7034.8|7029.65|7029.65|0
1603360200000|2020-10-22 09:50:00|7032.72|7032.72|7041.41|7041.41|7042.39|7042.39|7031.38|7031.38|0
1603360500000|2020-10-22 09:55:00|7042.39|7042.39|7038.5|7038.5|7044.25|7044.25|7037.87|7037.87|0
1603360800000|2020-10-22 10:00:00|7038.82|7038.82|7033.97|7033.97|7038.99|7038.99|7031.76|7031.76|0
1603361100000|2020-10-22 10:05:00|7032.99|7032.99|7022.35|7022.35|7032.99|7032.99|7021.78|7021.78|0
1603361400000|2020-10-22 10:10:00|7022.1|7022.1|7026.08|7026.08|7026.08|7026.08|7021.6|7021.6|0
1603361700000|2020-10-22 10:15:00|7027.03|7027.03|7052.4|7052.4|7052.4|7052.4|7026.64|7026.64|0
1603362000000|2020-10-22 10:20:00|7052.2|7052.2|7060.43|7060.43|7066.28|7066.28|7051.89|7051.89|0
1603362300000|2020-10-22 10:25:00|7060.68|7060.68|7063.99|7063.99|7065.13|7065.13|7056.73|7056.73|0
1603362600000|2020-10-22 10:30:00|7063.81|7063.81|7060.08|7060.08|7066.17|7066.17|7058.11|7058.11|0
1603362900000|2020-10-22 10:35:00|7060.39|7060.39|7059.93|7059.93|7066.58|7066.58|7059|7059|0
1603363200000|2020-10-22 10:40:00|7060.12|7060.12|7064.16|7064.16|7064.16|7064.16|7059.93|7059.93|0
1603363500000|2020-10-22 10:45:00|7064.36|7064.36|7062.7|7062.7|7068.74|7068.74|7061.52|7061.52|0
1603363800000|2020-10-22 10:50:00|7064.67|7064.67|7071.46|7071.46|7072.84|7072.84|7064.67|7064.67|0
1603364100000|2020-10-22 10:55:00|7071.62|7071.62|7076.18|7076.18|7076.81|7076.81|7069.72|7069.72|0
1603364400000|2020-10-22 11:00:00|7076.34|7076.34|7079.97|7079.97|7084.17|7084.17|7076.34|7076.34|0
1603364700000|2020-10-22 11:05:00|7079.72|7079.72|7086.81|7086.81|7086.81|7086.81|7077.59|7077.59|0
1603365000000|2020-10-22 11:10:00|7087.21|7087.21|7087.22|7087.22|7087.78|7087.78|7083.55|7083.55|0
1603365300000|2020-10-22 11:15:00|7086.82|7086.82|7089.62|7089.62|7089.62|7089.62|7080.76|7080.76|0
1603365600000|2020-10-22 11:20:00|7089.79|7089.79|7083.07|7083.07|7095.08|7095.08|7083.07|7083.07|0
1603365900000|2020-10-22 11:25:00|7082.76|7082.76|7076.9|7076.9|7082.91|7082.91|7076.54|7076.54|0
1603366200000|2020-10-22 11:30:00|7076.74|7076.74|7080.34|7080.34|7080.34|7080.34|7075.09|7075.09|0
1603366500000|2020-10-22 11:35:00|7079.36|7079.36|7080.09|7080.09|7081.47|7081.47|7078.54|7078.54|0
1603366800000|2020-10-22 11:40:00|7080.41|7080.41|7076.68|7076.68|7081.22|7081.22|7076.68|7076.68|0
1603367100000|2020-10-22 11:45:00|7077.31|7077.31|7080.57|7080.57|7080.65|7080.65|7075.53|7075.53|0
1603367400000|2020-10-22 11:50:00|7080.37|7080.37|7085.4|7085.4|7085.66|7085.66|7080.37|7080.37|0
1603367700000|2020-10-22 11:55:00|7085.91|7085.91|7081.77|7081.77|7085.91|7085.91|7079.2|7079.2|0
1603368000000|2020-10-22 12:00:00|7081.86|7081.86|7088.98|7088.98|7088.98|7088.98|7081.86|7081.86|0
1603368300000|2020-10-22 12:05:00|7089.23|7089.23|7086.19|7086.19|7089.23|7089.23|7085.26|7085.26|0
1603368600000|2020-10-22 12:10:00|7086.44|7086.44|7078.42|7078.42|7086.44|7086.44|7078.42|7078.42|0
1603368900000|2020-10-22 12:15:00|7078.06|7078.06|7076.52|7076.52|7081.14|7081.14|7075.73|7075.73|0
1603369200000|2020-10-22 12:20:00|7076.68|7076.68|7071.26|7071.26|7076.8|7076.8|7067.96|7067.96|0
1603369500000|2020-10-22 12:25:00|7071.46|7071.46|7064.12|7064.12|7071.46|7071.46|7064.06|7064.06|0
1603369800000|2020-10-22 12:30:00|7063.54|7063.54|7048.76|7048.76|7067.55|7067.55|7048.15|7048.15|0
1603370100000|2020-10-22 12:35:00|7048.36|7048.36|7045.55|7045.55|7050.22|7050.22|7045.15|7045.15|0
1603370400000|2020-10-22 12:40:00|7045.8|7045.8|7048.82|7048.82|7050.09|7050.09|7045.8|7045.8|0
1603370700000|2020-10-22 12:45:00|7048.66|7048.66|7041.85|7041.85|7049.06|7049.06|7041.09|7041.09|0
1603371000000|2020-10-22 12:50:00|7041.69|7041.69|7040.23|7040.23|7043.48|7043.48|7040.07|7040.07|0
1603371300000|2020-10-22 12:55:00|7040.08|7040.08|7032.58|7032.58|7040.08|7040.08|7030.88|7030.88|0
1603371600000|2020-10-22 13:00:00|7032.73|7032.73|7041.47|7041.47|7041.72|7041.72|7032.73|7032.73|0
1603371900000|2020-10-22 13:05:00|7041.63|7041.63|7042.67|7042.67|7044.59|7044.59|7041.63|7041.63|0
1603372200000|2020-10-22 13:10:00|7042.04|7042.04|7043.14|7043.14|7046.08|7046.08|7040.97|7040.97|0
1603372500000|2020-10-22 13:15:00|7043.29|7043.29|7039.8|7039.8|7044.87|7044.87|7039.8|7039.8|0
1603372800000|2020-10-22 13:20:00|7039.54|7039.54|7042.39|7042.39|7043.64|7043.64|7038.27|7038.27|0
1603373100000|2020-10-22 13:25:00|7042.24|7042.24|7043.12|7043.12|7044.25|7044.25|7040.56|7040.56|0
1603373400000|2020-10-22 13:30:00|7042.38|7042.38|7053.07|7053.07|7055.18|7055.18|7042.13|7042.13|0
1603373700000|2020-10-22 13:35:00|7052.87|7052.87|7050|7050|7052.87|7052.87|7049.03|7049.03|0
1603374000000|2020-10-22 13:40:00|7049.92|7049.92|7059.76|7059.76|7059.76|7059.76|7049.92|7049.92|0
1603374300000|2020-10-22 13:45:00|7060.75|7060.75|7054.61|7054.61|7061.34|7061.34|7053.55|7053.55|0
1603374600000|2020-10-22 13:50:00|7054.41|7054.41|7053.15|7053.15|7054.41|7054.41|7050.41|7050.41|0
1603374900000|2020-10-22 13:55:00|7052.16|7052.16|7048.79|7048.79|7053.32|7053.32|7048.79|7048.79|0
1603375200000|2020-10-22 14:00:00|7048.53|7048.53|7048|7048|7051.54|7051.54|7047.57|7047.57|0
1603375500000|2020-10-22 14:05:00|7048.15|7048.15|7039.66|7039.66|7052.33|7052.33|7039.56|7039.56|0
1603375800000|2020-10-22 14:10:00|7040.65|7040.65|7043.51|7043.51|7046.52|7046.52|7040.08|7040.08|0
1603376100000|2020-10-22 14:15:00|7043.19|7043.19|7044.36|7044.36|7047.57|7047.57|7042.94|7042.94|0
1603376400000|2020-10-22 14:20:00|7044.2|7044.2|7033.24|7033.24|7046.39|7046.39|7032.93|7032.93|0
1603376700000|2020-10-22 14:25:00|7033.01|7033.01|7023.92|7023.92|7033.01|7033.01|7023.78|7023.78|0
1603377000000|2020-10-22 14:30:00|7023.51|7023.51|7015.74|7015.74|7024.23|7024.23|7013.23|7013.23|0
1603377300000|2020-10-22 14:35:00|7015.91|7015.91|7013.72|7013.72|7019.49|7019.49|7013.48|7013.48|0
1603377600000|2020-10-22 14:40:00|7013.88|7013.88|7010.76|7010.76|7015.24|7015.24|7010.29|7010.29|0
1603377900000|2020-10-22 14:45:00|7010.92|7010.92|7007.13|7007.13|7010.92|7010.92|7003.38|7003.38|0
1603378200000|2020-10-22 14:50:00|7007.21|7007.21|7017.27|7017.27|7017.59|7017.59|7003.55|7003.55|0
1603378500000|2020-10-22 14:55:00|7017.12|7017.12|7018.5|7018.5|7020.39|7020.39|7014.18|7014.18|0
1603378800000|2020-10-22 15:00:00|7017.51|7017.51|7020.63|7020.63|7020.71|7020.71|7013.65|7013.65|0
1603379100000|2020-10-22 15:05:00|7020.31|7020.31|7024.27|7024.27|7026.34|7026.34|7018.28|7018.28|0
1603379400000|2020-10-22 15:10:00|7024.46|7024.46|7028.8|7028.8|7029.14|7029.14|7022.2|7022.2|0
1603379700000|2020-10-22 15:15:00|7028.96|7028.96|7032.58|7032.58|7032.58|7032.58|7028.01|7028.01|0
1603380000000|2020-10-22 15:20:00|7032.78|7032.78|7037.94|7037.94|7040.23|7040.23|7032.78|7032.78|0
1603380300000|2020-10-22 15:25:00|7037.86|7037.86|7028.58|7028.58|7037.86|7037.86|7028.09|7028.09|0
1603437300000|2020-10-23 07:15:00|7013.77|7013.77|7010.39|7010.39|7014.37|7014.37|7002.49|7002.49|0
1603437600000|2020-10-23 07:20:00|7010.78|7010.78|7020.99|7020.99|7027.02|7027.02|7010.78|7010.78|0
1603437900000|2020-10-23 07:25:00|7018.04|7018.04|7010.02|7010.02|7019.73|7019.73|7007.66|7007.66|0
1603438200000|2020-10-23 07:30:00|7010.76|7010.76|7027.08|7027.08|7034.84|7034.84|7010.09|7010.09|0
1603438500000|2020-10-23 07:35:00|7027.56|7027.56|7043.25|7043.25|7043.5|7043.5|7027.24|7027.24|0
1603438800000|2020-10-23 07:40:00|7047.18|7047.18|7047.91|7047.91|7048.6|7048.6|7044.24|7044.24|0
1603439100000|2020-10-23 07:45:00|7048.07|7048.07|7056.96|7056.96|7057.76|7057.76|7047.27|7047.27|0
1603439400000|2020-10-23 07:50:00|7057.43|7057.43|7050.97|7050.97|7062.6|7062.6|7050.38|7050.38|0
1603439700000|2020-10-23 07:55:00|7050.34|7050.34|7053.37|7053.37|7056.63|7056.63|7048.81|7048.81|0
1603440000000|2020-10-23 08:00:00|7053.69|7053.69|7048.52|7048.52|7054.64|7054.64|7042.17|7042.17|0
1603440300000|2020-10-23 08:05:00|7049.51|7049.51|7047.85|7047.85|7053.41|7053.41|7047.85|7047.85|0
1603440600000|2020-10-23 08:10:00|7048.05|7048.05|7054.42|7054.42|7055.29|7055.29|7047.28|7047.28|0
1603440900000|2020-10-23 08:15:00|7054.26|7054.26|7049.73|7049.73|7054.26|7054.26|7044.57|7044.57|0
1603441200000|2020-10-23 08:20:00|7048.74|7048.74|7048.45|7048.45|7049.69|7049.69|7043.52|7043.52|0
1603441500000|2020-10-23 08:25:00|7048.3|7048.3|7044.86|7044.86|7051.87|7051.87|7044.86|7044.86|0
1603441800000|2020-10-23 08:30:00|7044.52|7044.52|7040.95|7040.95|7045.09|7045.09|7036.56|7036.56|0
1603442100000|2020-10-23 08:35:00|7040.77|7040.77|7038.73|7038.73|7045.85|7045.85|7038.73|7038.73|0
1603442400000|2020-10-23 08:40:00|7039.72|7039.72|7035.2|7035.2|7042.57|7042.57|7035.2|7035.2|0
1603442700000|2020-10-23 08:45:00|7035.05|7035.05|7038.02|7038.02|7038.02|7038.02|7032.76|7032.76|0
1603443000000|2020-10-23 08:50:00|7037.86|7037.86|7033.3|7033.3|7038.98|7038.98|7030.71|7030.71|0
1603443300000|2020-10-23 08:55:00|7032.91|7032.91|7027.83|7027.83|7033.77|7033.77|7027.83|7027.83|0
1603443600000|2020-10-23 09:00:00|7027.99|7027.99|7025.03|7025.03|7031.2|7031.2|7024.24|7024.24|0
1603443900000|2020-10-23 09:05:00|7024.83|7024.83|7024.19|7024.19|7025.59|7025.59|7022.11|7022.11|0
1603444200000|2020-10-23 09:10:00|7026.16|7026.16|7025.98|7025.98|7028.59|7028.59|7025.32|7025.32|0
1603444500000|2020-10-23 09:15:00|7026.96|7026.96|7027.02|7027.02|7029.38|7029.38|7022.76|7022.76|0
1603444800000|2020-10-23 09:20:00|7026.04|7026.04|7025|7025|7027.02|7027.02|7023.17|7023.17|0
1603445100000|2020-10-23 09:25:00|7025.4|7025.4|7030.07|7030.07|7030.12|7030.12|7025.4|7025.4|0
1603445400000|2020-10-23 09:30:00|7029.82|7029.82|7040.62|7040.62|7041.6|7041.6|7029.82|7029.82|0
1603445700000|2020-10-23 09:35:00|7040.25|7040.25|7046.19|7046.19|7046.19|7046.19|7040.25|7040.25|0
1603446000000|2020-10-23 09:40:00|7046.59|7046.59|7043.54|7043.54|7048.67|7048.67|7042.56|7042.56|0
1603446300000|2020-10-23 09:45:00|7042.59|7042.59|7049.3|7049.3|7049.3|7049.3|7042.28|7042.28|0
1603446600000|2020-10-23 09:50:00|7049.47|7049.47|7051.01|7051.01|7053.81|7053.81|7049.05|7049.05|0
1603446900000|2020-10-23 09:55:00|7050.51|7050.51|7058.35|7058.35|7058.35|7058.35|7050.35|7050.35|0
1603447200000|2020-10-23 10:00:00|7058.85|7058.85|7063.89|7063.89|7064.29|7064.29|7058.16|7058.16|0
1603447500000|2020-10-23 10:05:00|7064.14|7064.14|7063.89|7063.89|7065.15|7065.15|7060.3|7060.3|0
1603447800000|2020-10-23 10:10:00|7063.69|7063.69|7059.77|7059.77|7064.33|7064.33|7058.82|7058.82|0
1603448100000|2020-10-23 10:15:00|7059.85|7059.85|7061.62|7061.62|7063.12|7063.12|7059.77|7059.77|0
1603448400000|2020-10-23 10:20:00|7061.36|7061.36|7054.24|7054.24|7061.36|7061.36|7053.26|7053.26|0
1603448700000|2020-10-23 10:25:00|7054.09|7054.09|7060.2|7060.2|7060.2|7060.2|7053.7|7053.7|0
1603449000000|2020-10-23 10:30:00|7061.19|7061.19|7064.72|7064.72|7064.72|7064.72|7059.79|7059.79|0
1603449300000|2020-10-23 10:35:00|7064.97|7064.97|7075.64|7075.64|7075.64|7075.64|7064.72|7064.72|0
1603449600000|2020-10-23 10:40:00|7075.8|7075.8|7078.13|7078.13|7078.47|7078.47|7074.78|7074.78|0
1603449900000|2020-10-23 10:45:00|7078.31|7078.31|7078.83|7078.83|7079.38|7079.38|7078.05|7078.05|0
1603450200000|2020-10-23 10:50:00|7079.14|7079.14|7081.71|7081.71|7082.18|7082.18|7077.29|7077.29|0
1603450500000|2020-10-23 10:55:00|7081.91|7081.91|7075.51|7075.51|7084.7|7084.7|7072.66|7072.66|0
1603450800000|2020-10-23 11:00:00|7075.43|7075.43|7068.27|7068.27|7075.9|7075.9|7065.81|7065.81|0
1603451100000|2020-10-23 11:05:00|7068.74|7068.74|7066.83|7066.83|7070.31|7070.31|7066.45|7066.45|0
1603451400000|2020-10-23 11:10:00|7066.99|7066.99|7060.43|7060.43|7068.45|7068.45|7060.43|7060.43|0
1603451700000|2020-10-23 11:15:00|7061.41|7061.41|7058.26|7058.26|7061.41|7061.41|7058.26|7058.26|0
1603452000000|2020-10-23 11:20:00|7057.28|7057.28|7054.36|7054.36|7057.28|7057.28|7052.77|7052.77|0
1603452300000|2020-10-23 11:25:00|7054.18|7054.18|7058.45|7058.45|7059.26|7059.26|7054|7054|0
1603452600000|2020-10-23 11:30:00|7057.98|7057.98|7056.55|7056.55|7057.98|7057.98|7054.77|7054.77|0
1603452900000|2020-10-23 11:35:00|7056.8|7056.8|7065.29|7065.29|7065.29|7065.29|7056.8|7056.8|0
1603453200000|2020-10-23 11:40:00|7065.49|7065.49|7066.81|7066.81|7067.67|7067.67|7064.3|7064.3|0
1603453500000|2020-10-23 11:45:00|7066.33|7066.33|7059.18|7059.18|7066.33|7066.33|7058.85|7058.85|0
1603453800000|2020-10-23 11:50:00|7059.02|7059.02|7058.95|7058.95|7059.02|7059.02|7055.95|7055.95|0
1603454100000|2020-10-23 11:55:00|7059.47|7059.47|7059.17|7059.17|7060.6|7060.6|7057.26|7057.26|0
1603454400000|2020-10-23 12:00:00|7060.15|7060.15|7060.08|7060.08|7062.49|7062.49|7059.03|7059.03|0
1603454700000|2020-10-23 12:05:00|7059.76|7059.76|7061.57|7061.57|7063.88|7063.88|7058.78|7058.78|0
1603455000000|2020-10-23 12:10:00|7061.32|7061.32|7065.14|7065.14|7065.14|7065.14|7059.44|7059.44|0
1603455300000|2020-10-23 12:15:00|7066.12|7066.12|7073.21|7073.21|7073.94|7073.94|7064.98|7064.98|0
1603455600000|2020-10-23 12:20:00|7073.53|7073.53|7068.76|7068.76|7074.46|7074.46|7068.51|7068.51|0
1603455900000|2020-10-23 12:25:00|7068.51|7068.51|7064.68|7064.68|7068.51|7068.51|7060.63|7060.63|0
1603456200000|2020-10-23 12:30:00|7065.31|7065.31|7067.15|7067.15|7067.4|7067.4|7063.68|7063.68|0
1603456500000|2020-10-23 12:35:00|7067.31|7067.31|7067.41|7067.41|7069|7069|7066.41|7066.41|0
1603456800000|2020-10-23 12:40:00|7067.33|7067.33|7070.77|7070.77|7071.09|7071.09|7066.99|7066.99|0
1603457100000|2020-10-23 12:45:00|7070.25|7070.25|7064.66|7064.66|7070.25|7070.25|7063.87|7063.87|0
1603457400000|2020-10-23 12:50:00|7064.82|7064.82|7064.08|7064.08|7065.03|7065.03|7063.17|7063.17|0
1603457700000|2020-10-23 12:55:00|7064.56|7064.56|7057.58|7057.58|7065.84|7065.84|7057.38|7057.38|0
1603458000000|2020-10-23 13:00:00|7057.78|7057.78|7055.6|7055.6|7057.78|7057.78|7053.38|7053.38|0
1603458300000|2020-10-23 13:05:00|7055.85|7055.85|7054.31|7054.31|7059.24|7059.24|7054.31|7054.31|0
1603458600000|2020-10-23 13:10:00|7053.99|7053.99|7052.12|7052.12|7055.25|7055.25|7051.87|7051.87|0
1603458900000|2020-10-23 13:15:00|7051.96|7051.96|7054.52|7054.52|7054.52|7054.52|7051.23|7051.23|0
1603459200000|2020-10-23 13:20:00|7054.6|7054.6|7060.75|7060.75|7061.79|7061.79|7054.6|7054.6|0
1603459500000|2020-10-23 13:25:00|7060.11|7060.11|7059.93|7059.93|7062.42|7062.42|7058.64|7058.64|0
1603459800000|2020-10-23 13:30:00|7060.01|7060.01|7061.74|7061.74|7063.9|7063.9|7053.33|7053.33|0
1603460100000|2020-10-23 13:35:00|7061.49|7061.49|7061.16|7061.16|7062.4|7062.4|7060.53|7060.53|0
1603460400000|2020-10-23 13:40:00|7061.24|7061.24|7056.74|7056.74|7061.24|7061.24|7056.26|7056.26|0
1603460700000|2020-10-23 13:45:00|7056.42|7056.42|7051.75|7051.75|7059.94|7059.94|7051.75|7051.75|0
1603461000000|2020-10-23 13:50:00|7050.45|7050.45|7051.26|7051.26|7055.4|7055.4|7047.72|7047.72|0
1603461300000|2020-10-23 13:55:00|7051.11|7051.11|7054.12|7054.12|7056.25|7056.25|7051.02|7051.02|0
1603461600000|2020-10-23 14:00:00|7053.8|7053.8|7040.52|7040.52|7053.8|7053.8|7040.52|7040.52|0
1603461900000|2020-10-23 14:05:00|7039.93|7039.93|7040.81|7040.81|7042.57|7042.57|7038.47|7038.47|0
1603462200000|2020-10-23 14:10:00|7041.79|7041.79|7046.84|7046.84|7049.06|7049.06|7040.03|7040.03|0
1603462500000|2020-10-23 14:15:00|7046.43|7046.43|7049.84|7049.84|7051|7051|7044.96|7044.96|0
1603462800000|2020-10-23 14:20:00|7051.07|7051.07|7051.28|7051.28|7052.85|7052.85|7048.51|7048.51|0
1603463100000|2020-10-23 14:25:00|7051.12|7051.12|7051.16|7051.16|7053.68|7053.68|7050.53|7050.53|0
1603463400000|2020-10-23 14:30:00|7051.32|7051.32|7058.23|7058.23|7058.69|7058.69|7050.67|7050.67|0
1603463700000|2020-10-23 14:35:00|7057.25|7057.25|7058.85|7058.85|7061.64|7061.64|7055.86|7055.86|0
1603464000000|2020-10-23 14:40:00|7058.77|7058.77|7054.5|7054.5|7059.82|7059.82|7053.74|7053.74|0
1603464300000|2020-10-23 14:45:00|7054.34|7054.34|7056.28|7056.28|7058.46|7058.46|7054.07|7054.07|0
1603464600000|2020-10-23 14:50:00|7056.09|7056.09|7054.99|7054.99|7058.09|7058.09|7054.56|7054.56|0
1603464900000|2020-10-23 14:55:00|7054.74|7054.74|7060.16|7060.16|7060.16|7060.16|7054.42|7054.42|0
1603465200000|2020-10-23 15:00:00|7060|7060|7053.74|7053.74|7061.81|7061.81|7053.73|7053.73|0
1603465500000|2020-10-23 15:05:00|7053.99|7053.99|7054.33|7054.33|7055.48|7055.48|7049.28|7049.28|0
1603465800000|2020-10-23 15:10:00|7054.18|7054.18|7056.55|7056.55|7056.55|7056.55|7051.96|7051.96|0
1603466100000|2020-10-23 15:15:00|7055.57|7055.57|7053.79|7053.79|7055.57|7055.57|7050.42|7050.42|0
1603466400000|2020-10-23 15:20:00|7054.04|7054.04|7048.35|7048.35|7054.24|7054.24|7047.71|7047.71|0
1603466700000|2020-10-23 15:25:00|7048.76|7048.76|7055.38|7055.38|7057.45|7057.45|7047.71|7047.71|0
1603700100000|2020-10-26 08:15:00|7061.88|7061.88|7064.61|7064.61|7067.7|7067.7|7052.99|7052.99|0
1603700400000|2020-10-26 08:20:00|7065.09|7065.09|7042.37|7042.37|7066.19|7066.19|7042.37|7042.37|0
1603700700000|2020-10-26 08:25:00|7042.05|7042.05|7041.9|7041.9|7043.99|7043.99|7033.57|7033.57|0
1603701000000|2020-10-26 08:30:00|7041.15|7041.15|7017.31|7017.31|7041.15|7041.15|7015.78|7015.78|0
1603701300000|2020-10-26 08:35:00|7017.95|7017.95|7025.25|7025.25|7027.74|7027.74|7017.95|7017.95|0
1603701600000|2020-10-26 08:40:00|7025.09|7025.09|7022.24|7022.24|7025.09|7025.09|7015.8|7015.8|0
1603701900000|2020-10-26 08:45:00|7020.27|7020.27|7025.75|7025.75|7026.88|7026.88|7020.27|7020.27|0
1603702200000|2020-10-26 08:50:00|7026.73|7026.73|7037.79|7037.79|7037.98|7037.98|7026.25|7026.25|0
1603702500000|2020-10-26 08:55:00|7038.27|7038.27|7050.3|7050.3|7052.37|7052.37|7036.35|7036.35|0
1603702800000|2020-10-26 09:00:00|7049.31|7049.31|7046.43|7046.43|7050.43|7050.43|7042.71|7042.71|0
1603703100000|2020-10-26 09:05:00|7046.24|7046.24|7055.82|7055.82|7060.59|7060.59|7045.74|7045.74|0
1603703400000|2020-10-26 09:10:00|7056.48|7056.48|7058.81|7058.81|7060.69|7060.69|7056.14|7056.14|0
1603703700000|2020-10-26 09:15:00|7057.83|7057.83|7062.88|7062.88|7063.53|7063.53|7057.16|7057.16|0
1603704000000|2020-10-26 09:20:00|7063.04|7063.04|7057.95|7057.95|7064.37|7064.37|7057.28|7057.28|0
1603704300000|2020-10-26 09:25:00|7055.99|7055.99|7053.8|7053.8|7055.99|7055.99|7048.59|7048.59|0
1603704600000|2020-10-26 09:30:00|7054.28|7054.28|7050.24|7050.24|7055.67|7055.67|7050.24|7050.24|0
1603704900000|2020-10-26 09:35:00|7050.04|7050.04|7054.73|7054.73|7055.52|7055.52|7049.85|7049.85|0
1603705200000|2020-10-26 09:40:00|7053.75|7053.75|7050.51|7050.51|7054.06|7054.06|7050.2|7050.2|0
1603705500000|2020-10-26 09:45:00|7049.88|7049.88|7047.99|7047.99|7051.62|7051.62|7044.93|7044.93|0
1603705800000|2020-10-26 09:50:00|7048.24|7048.24|7044.22|7044.22|7048.24|7048.24|7041.01|7041.01|0
1603706100000|2020-10-26 09:55:00|7045.21|7045.21|7035.65|7035.65|7045.21|7045.21|7035.65|7035.65|0
1603706400000|2020-10-26 10:00:00|7035.4|7035.4|7030.48|7030.48|7035.73|7035.73|7030.48|7030.48|0
1603706700000|2020-10-26 10:05:00|7030.73|7030.73|7031.64|7031.64|7031.64|7031.64|7028.1|7028.1|0
1603707000000|2020-10-26 10:10:00|7031.33|7031.33|7036.54|7036.54|7038.84|7038.84|7030.77|7030.77|0
1603707300000|2020-10-26 10:15:00|7036.22|7036.22|7037.6|7037.6|7038.36|7038.36|7031.58|7031.58|0
1603707600000|2020-10-26 10:20:00|7037.93|7037.93|7041.55|7041.55|7043.01|7043.01|7037.93|7037.93|0
1603707900000|2020-10-26 10:25:00|7041.35|7041.35|7043.15|7043.15|7043.6|7043.6|7038.74|7038.74|0
1603708200000|2020-10-26 10:30:00|7042.99|7042.99|7030.84|7030.84|7042.99|7042.99|7029.95|7029.95|0
1603708500000|2020-10-26 10:35:00|7031.15|7031.15|7029.03|7029.03|7033.26|7033.26|7029.03|7029.03|0
1603708800000|2020-10-26 10:40:00|7028.85|7028.85|7018.09|7018.09|7029.49|7029.49|7018.01|7018.01|0
1603709100000|2020-10-26 10:45:00|7017.91|7017.91|7020.34|7020.34|7020.34|7020.34|7010.31|7010.31|0
1603709400000|2020-10-26 10:50:00|7020.71|7020.71|7028.23|7028.23|7030.2|7030.2|7020.06|7020.06|0
1603709700000|2020-10-26 10:55:00|7029.21|7029.21|7035.78|7035.78|7035.78|7035.78|7029.21|7029.21|0
1603710000000|2020-10-26 11:00:00|7035.8|7035.8|7037.74|7037.74|7039.28|7039.28|7034.93|7034.93|0
1603710300000|2020-10-26 11:05:00|7038.72|7038.72|7042.52|7042.52|7042.8|7042.8|7037.91|7037.91|0
1603710600000|2020-10-26 11:10:00|7042.68|7042.68|7046.74|7046.74|7048.54|7048.54|7042.68|7042.68|0
1603710900000|2020-10-26 11:15:00|7047.06|7047.06|7047.81|7047.81|7051.22|7051.22|7047.03|7047.03|0
1603711200000|2020-10-26 11:20:00|7048.06|7048.06|7044.39|7044.39|7048.69|7048.69|7043.31|7043.31|0
1603711500000|2020-10-26 11:25:00|7043.41|7043.41|7036.67|7036.67|7043.73|7043.73|7036.67|7036.67|0
1603711800000|2020-10-26 11:30:00|7036.86|7036.86|7038.93|7038.93|7040.21|7040.21|7036.86|7036.86|0
1603712100000|2020-10-26 11:35:00|7039.24|7039.24|7035.86|7035.86|7039.4|7039.4|7035.86|7035.86|0
1603712400000|2020-10-26 11:40:00|7036.62|7036.62|7031.08|7031.08|7037.76|7037.76|7029.65|7029.65|0
1603712700000|2020-10-26 11:45:00|7030.92|7030.92|7033.93|7033.93|7036.61|7036.61|7028.51|7028.51|0
1603713000000|2020-10-26 11:50:00|7034.91|7034.91|7031.4|7031.4|7036.05|7036.05|7030.28|7030.28|0
1603713300000|2020-10-26 11:55:00|7031.24|7031.24|7029.63|7029.63|7033.91|7033.91|7029.63|7029.63|0
1603713600000|2020-10-26 12:00:00|7029.79|7029.79|7021.91|7021.91|7030.77|7030.77|7021.11|7021.11|0
1603713900000|2020-10-26 12:05:00|7022.54|7022.54|7019.13|7019.13|7023.84|7023.84|7019.13|7019.13|0
1603714200000|2020-10-26 12:10:00|7018.79|7018.79|7016.83|7016.83|7018.79|7018.79|7015.8|7015.8|0
1603714500000|2020-10-26 12:15:00|7016.27|7016.27|7021.8|7021.8|7022.42|7022.42|7012.29|7012.29|0
1603714800000|2020-10-26 12:20:00|7021.55|7021.55|7014.63|7014.63|7021.89|7021.89|7014.63|7014.63|0
1603715100000|2020-10-26 12:25:00|7014.16|7014.16|7015.46|7015.46|7015.46|7015.46|7013.56|7013.56|0
1603715400000|2020-10-26 12:30:00|7015.66|7015.66|7025.2|7025.2|7025.7|7025.7|7015.66|7015.66|0
1603715700000|2020-10-26 12:35:00|7024.96|7024.96|7019.94|7019.94|7025.14|7025.14|7019|7019|0
1603716000000|2020-10-26 12:40:00|7020.13|7020.13|7017.3|7017.3|7022.51|7022.51|7017.3|7017.3|0
1603716300000|2020-10-26 12:45:00|7017.14|7017.14|7012.55|7012.55|7017.4|7017.4|7012.39|7012.39|0
1603716600000|2020-10-26 12:50:00|7012.07|7012.07|7019.22|7019.22|7020.9|7020.9|7011.6|7011.6|0
1603716900000|2020-10-26 12:55:00|7019.06|7019.06|7023.08|7023.08|7023.95|7023.95|7017.01|7017.01|0
1603717200000|2020-10-26 13:00:00|7022.76|7022.76|7033.17|7033.17|7033.17|7033.17|7022.26|7022.26|0
1603717500000|2020-10-26 13:05:00|7033.37|7033.37|7035.35|7035.35|7035.84|7035.84|7030.84|7030.84|0
1603717800000|2020-10-26 13:10:00|7034.4|7034.4|7030.37|7030.37|7034.4|7034.4|7029.57|7029.57|0
1603718100000|2020-10-26 13:15:00|7030.62|7030.62|7030.85|7030.85|7031.77|7031.77|7028.03|7028.03|0
1603718400000|2020-10-26 13:20:00|7030.22|7030.22|7026.56|7026.56|7032.45|7032.45|7026.56|7026.56|0
1603718700000|2020-10-26 13:25:00|7026.31|7026.31|7031.26|7031.26|7031.26|7031.26|7025.81|7025.81|0
1603719000000|2020-10-26 13:30:00|7031.58|7031.58|7033.85|7033.85|7037.69|7037.69|7031.05|7031.05|0
1603719300000|2020-10-26 13:35:00|7033.77|7033.77|7037.54|7037.54|7038.19|7038.19|7031.88|7031.88|0
1603719600000|2020-10-26 13:40:00|7037.17|7037.17|7035.5|7035.5|7037.56|7037.56|7026.89|7026.89|0
1603719900000|2020-10-26 13:45:00|7035.42|7035.42|7035.48|7035.48|7039.43|7039.43|7034.34|7034.34|0
1603720200000|2020-10-26 13:50:00|7035.63|7035.63|7040.06|7040.06|7044.17|7044.17|7035.3|7035.3|0
1603720500000|2020-10-26 13:55:00|7039.71|7039.71|7038.89|7038.89|7044.31|7044.31|7038.47|7038.47|0
1603720800000|2020-10-26 14:00:00|7038.7|7038.7|7037.8|7037.8|7041.98|7041.98|7036.57|7036.57|0
1603721100000|2020-10-26 14:05:00|7038.79|7038.79|7036.09|7036.09|7040.55|7040.55|7035|7035|0
1603721400000|2020-10-26 14:10:00|7036.16|7036.16|7031.99|7031.99|7037.28|7037.28|7031.99|7031.99|0
1603721700000|2020-10-26 14:15:00|7032.14|7032.14|7033.39|7033.39|7033.98|7033.98|7029.92|7029.92|0
1603722000000|2020-10-26 14:20:00|7033.22|7033.22|7029.49|7029.49|7035.76|7035.76|7029.49|7029.49|0
1603722300000|2020-10-26 14:25:00|7029.24|7029.24|7021.24|7021.24|7029.24|7029.24|7020.13|7020.13|0
1603722600000|2020-10-26 14:30:00|7021.06|7021.06|7014.43|7014.43|7021.06|7021.06|7007.05|7007.05|0
1603722900000|2020-10-26 14:35:00|7014.18|7014.18|7016.37|7016.37|7017.49|7017.49|7012.76|7012.76|0
1603723200000|2020-10-26 14:40:00|7015.89|7015.89|7007.23|7007.23|7016.99|7016.99|7006.73|7006.73|0
1603723500000|2020-10-26 14:45:00|7007.08|7007.08|7000.64|7000.64|7009.24|7009.24|6998.96|6998.96|0
1603723800000|2020-10-26 14:50:00|7000.96|7000.96|7001.39|7001.39|7003.13|7003.13|6999.31|6999.31|0
1603724100000|2020-10-26 14:55:00|7001.22|7001.22|6995.22|6995.22|7001.22|7001.22|6993.67|6993.67|0
1603724400000|2020-10-26 15:00:00|6995.03|6995.03|6996.89|6996.89|6997.72|6997.72|6990.16|6990.16|0
1603724700000|2020-10-26 15:05:00|6996.52|6996.52|6996.37|6996.37|7001.79|7001.79|6993.85|6993.85|0
1603725000000|2020-10-26 15:10:00|6996.22|6996.22|6995.08|6995.08|7003.56|7003.56|6994.99|6994.99|0
1603725300000|2020-10-26 15:15:00|6994.09|6994.09|6988.66|6988.66|6994.69|6994.69|6980.11|6980.11|0
1603725600000|2020-10-26 15:20:00|6988.92|6988.92|7004.62|7004.62|7005.59|7005.59|6988.46|6988.46|0
1603725900000|2020-10-26 15:25:00|7003.64|7003.64|7008.35|7008.35|7009.14|7009.14|7003.32|7003.32|0
1603726200000|2020-10-26 15:30:00|7008.83|7008.83|7002.82|7002.82|7009.61|7009.61|7002.49|7002.49|0
1603726500000|2020-10-26 15:35:00|7002.66|7002.66|7010.04|7010.04|7011.73|7011.73|7002.48|7002.48|0
1603726800000|2020-10-26 15:40:00|7009.88|7009.88|7010.86|7010.86|7010.86|7010.86|7005.77|7005.77|0
1603727100000|2020-10-26 15:45:00|7011.05|7011.05|7005.72|7005.72|7014.15|7014.15|7005.04|7005.04|0
1603727400000|2020-10-26 15:50:00|7005.4|7005.4|7003.86|7003.86|7010.02|7010.02|7001.71|7001.71|0
1603727700000|2020-10-26 15:55:00|7003.61|7003.61|7002.42|7002.42|7008.23|7008.23|7002.42|7002.42|0
1603728000000|2020-10-26 16:00:00|7002.17|7002.17|6997.75|6997.75|7002.17|7002.17|6991.85|6991.85|0
1603728300000|2020-10-26 16:05:00|6997.91|6997.91|6994.88|6994.88|7000.42|7000.42|6994.48|6994.48|0
1603728600000|2020-10-26 16:10:00|6994.63|6994.63|6994.91|6994.91|6997.33|6997.33|6993.03|6993.03|0
1603728900000|2020-10-26 16:15:00|6994.76|6994.76|7000.71|7000.71|7001.05|7001.05|6994.76|6994.76|0
1603729200000|2020-10-26 16:20:00|7000.87|7000.87|6996.55|6996.55|7001.32|7001.32|6994.63|6994.63|0
1603729500000|2020-10-26 16:25:00|6995.92|6995.92|6983.69|6983.69|6998.22|6998.22|6983.38|6983.38|0
1603786500000|2020-10-27 08:15:00|6944.39|6944.39|6954.08|6954.08|6961.17|6961.17|6944.39|6944.39|0
1603786800000|2020-10-27 08:20:00|6952.26|6952.26|6941.91|6941.91|6952.26|6952.26|6924.48|6924.48|0
1603787100000|2020-10-27 08:25:00|6942.1|6942.1|6930.51|6930.51|6942.1|6942.1|6927.1|6927.1|0
1603787400000|2020-10-27 08:30:00|6930.33|6930.33|6932.57|6932.57|6947.25|6947.25|6927.87|6927.87|0
1603787700000|2020-10-27 08:35:00|6933.55|6933.55|6929.27|6929.27|6934.5|6934.5|6927.28|6927.28|0
1603788000000|2020-10-27 08:40:00|6929.35|6929.35|6933.73|6933.73|6940.04|6940.04|6928.05|6928.05|0
1603788300000|2020-10-27 08:45:00|6933.89|6933.89|6948.96|6948.96|6949.1|6949.1|6932.58|6932.58|0
1603788600000|2020-10-27 08:50:00|6947.89|6947.89|6956.77|6956.77|6964.22|6964.22|6944.91|6944.91|0
1603788900000|2020-10-27 08:55:00|6955.79|6955.79|6960.21|6960.21|6960.21|6960.21|6953.43|6953.43|0
1603789200000|2020-10-27 09:00:00|6960.06|6960.06|6953.33|6953.33|6960.06|6960.06|6949.19|6949.19|0
1603789500000|2020-10-27 09:05:00|6952.62|6952.62|6924.15|6924.15|6952.78|6952.78|6923.99|6923.99|0
1603789800000|2020-10-27 09:10:00|6924.07|6924.07|6934.28|6934.28|6934.46|6934.46|6920.26|6920.26|0
1603790100000|2020-10-27 09:15:00|6933.68|6933.68|6933.25|6933.25|6933.68|6933.68|6924.51|6924.51|0
1603790400000|2020-10-27 09:20:00|6933.98|6933.98|6936.67|6936.67|6938.55|6938.55|6929.14|6929.14|0
1603790700000|2020-10-27 09:25:00|6937.07|6937.07|6958.86|6958.86|6958.86|6958.86|6937.07|6937.07|0
1603791000000|2020-10-27 09:30:00|6958.55|6958.55|6964.56|6964.56|6966.92|6966.92|6954.85|6954.85|0
1603791300000|2020-10-27 09:35:00|6964.19|6964.19|6961.59|6961.59|6966.52|6966.52|6957.84|6957.84|0
1603791600000|2020-10-27 09:40:00|6961.75|6961.75|6959.97|6959.97|6966.01|6966.01|6959.65|6959.65|0
1603791900000|2020-10-27 09:45:00|6959.81|6959.81|6961.18|6961.18|6961.38|6961.38|6957.99|6957.99|0
1603792200000|2020-10-27 09:50:00|6961.38|6961.38|6961.32|6961.32|6964.34|6964.34|6958.51|6958.51|0
1603792500000|2020-10-27 09:55:00|6960.34|6960.34|6954.77|6954.77|6960.34|6960.34|6951.82|6951.82|0
1603792800000|2020-10-27 10:00:00|6954.61|6954.61|6958.61|6958.61|6962.03|6962.03|6954.14|6954.14|0
1603793100000|2020-10-27 10:05:00|6959.09|6959.09|6958.34|6958.34|6964|6964|6958.34|6958.34|0
1603793400000|2020-10-27 10:10:00|6958.89|6958.89|6961.87|6961.87|6961.87|6961.87|6958.07|6958.07|0
1603793700000|2020-10-27 10:15:00|6961.47|6961.47|6964.54|6964.54|6965.18|6965.18|6956.17|6956.17|0
1603794000000|2020-10-27 10:20:00|6965.04|6965.04|6961.7|6961.7|6967.22|6967.22|6960.42|6960.42|0
1603794300000|2020-10-27 10:25:00|6961.5|6961.5|6960.91|6960.91|6963.49|6963.49|6960.91|6960.91|0
1603794600000|2020-10-27 10:30:00|6960.75|6960.75|6966.68|6966.68|6966.98|6966.98|6960.09|6960.09|0
1603794900000|2020-10-27 10:35:00|6967|6967|6969.54|6969.54|6970.17|6970.17|6965.29|6965.29|0
1603795200000|2020-10-27 10:40:00|6970.1|6970.1|6975.33|6975.33|6977.05|6977.05|6968.49|6968.49|0
1603795500000|2020-10-27 10:45:00|6975.15|6975.15|6976.18|6976.18|6981.02|6981.02|6974.59|6974.59|0
1603795800000|2020-10-27 10:50:00|6975.55|6975.55|6978.03|6978.03|6980.64|6980.64|6974.57|6974.57|0
1603796100000|2020-10-27 10:55:00|6979.01|6979.01|6982.98|6982.98|6983.19|6983.19|6976.52|6976.52|0
1603796400000|2020-10-27 11:00:00|6983.3|6983.3|6971.22|6971.22|6983.3|6983.3|6971.22|6971.22|0
1603796700000|2020-10-27 11:05:00|6971.73|6971.73|6970.84|6970.84|6972.69|6972.69|6968.77|6968.77|0
1603797000000|2020-10-27 11:10:00|6971.09|6971.09|6980.23|6980.23|6981.21|6981.21|6970.66|6970.66|0
1603797300000|2020-10-27 11:15:00|6980.08|6980.08|6979.5|6979.5|6980.9|6980.9|6975.63|6975.63|0
1603797600000|2020-10-27 11:20:00|6979.34|6979.34|6976.95|6976.95|6979.34|6979.34|6974.41|6974.41|0
1603797900000|2020-10-27 11:25:00|6977.2|6977.2|6981.2|6981.2|6982.67|6982.67|6977.2|6977.2|0
1603798200000|2020-10-27 11:30:00|6982.18|6982.18|6981.63|6981.63|6984.63|6984.63|6980.14|6980.14|0
1603798500000|2020-10-27 11:35:00|6981.83|6981.83|6982.88|6982.88|6985.6|6985.6|6981.83|6981.83|0
1603798800000|2020-10-27 11:40:00|6983.04|6983.04|6984.26|6984.26|6984.86|6984.86|6983.04|6983.04|0
1603799100000|2020-10-27 11:45:00|6984.51|6984.51|6981.59|6981.59|6986.3|6986.3|6981.59|6981.59|0
1603799400000|2020-10-27 11:50:00|6981.84|6981.84|6987.53|6987.53|6989.79|6989.79|6981.84|6981.84|0
1603799700000|2020-10-27 11:55:00|6986.54|6986.54|6982|6982|6986.88|6986.88|6981.04|6981.04|0
1603800000000|2020-10-27 12:00:00|6982.25|6982.25|6979.75|6979.75|6982.35|6982.35|6977.22|6977.22|0
1603800300000|2020-10-27 12:05:00|6979.31|6979.31|6975.86|6975.86|6980.24|6980.24|6975.86|6975.86|0
1603800600000|2020-10-27 12:10:00|6976.85|6976.85|6969.97|6969.97|6976.85|6976.85|6969.57|6969.57|0
1603800900000|2020-10-27 12:15:00|6970.95|6970.95|6971|6971|6973.74|6973.74|6969.85|6969.85|0
1603801200000|2020-10-27 12:20:00|6970.02|6970.02|6967.9|6967.9|6972|6972|6967.71|6967.71|0
1603801500000|2020-10-27 12:25:00|6967.58|6967.58|6966.38|6966.38|6967.97|6967.97|6965.51|6965.51|0
1603801800000|2020-10-27 12:30:00|6966.01|6966.01|6967.13|6967.13|6969.83|6969.83|6962.92|6962.92|0
1603802100000|2020-10-27 12:35:00|6966.88|6966.88|6959.82|6959.82|6966.88|6966.88|6959.82|6959.82|0
1603802400000|2020-10-27 12:40:00|6959.66|6959.66|6950.13|6950.13|6960.39|6960.39|6949.48|6949.48|0
1603802700000|2020-10-27 12:45:00|6950.31|6950.31|6951.65|6951.65|6952.37|6952.37|6949.01|6949.01|0
1603803000000|2020-10-27 12:50:00|6951.73|6951.73|6945.12|6945.12|6952.19|6952.19|6945.12|6945.12|0
1603803300000|2020-10-27 12:55:00|6945.28|6945.28|6944.29|6944.29|6945.28|6945.28|6941.14|6941.14|0
1603803600000|2020-10-27 13:00:00|6944.47|6944.47|6935.87|6935.87|6944.51|6944.51|6934.38|6934.38|0
1603803900000|2020-10-27 13:05:00|6935.71|6935.71|6947.84|6947.84|6948.06|6948.06|6934.39|6934.39|0
1603804200000|2020-10-27 13:10:00|6948|6948|6947.77|6947.77|6955.07|6955.07|6946.52|6946.52|0
1603804500000|2020-10-27 13:15:00|6947.56|6947.56|6944.98|6944.98|6947.56|6947.56|6941.22|6941.22|0
1603804800000|2020-10-27 13:20:00|6944.82|6944.82|6945.75|6945.75|6946.05|6946.05|6944.51|6944.51|0
1603805100000|2020-10-27 13:25:00|6946.07|6946.07|6943.19|6943.19|6946.07|6946.07|6937.27|6937.27|0
1603805400000|2020-10-27 13:30:00|6943.61|6943.61|6939.46|6939.46|6944.76|6944.76|6936.08|6936.08|0
1603805700000|2020-10-27 13:35:00|6939.21|6939.21|6944.7|6944.7|6947.31|6947.31|6936.39|6936.39|0
1603806000000|2020-10-27 13:40:00|6944.62|6944.62|6944.37|6944.37|6945.03|6945.03|6939.57|6939.57|0
1603806300000|2020-10-27 13:45:00|6944.69|6944.69|6939.02|6939.02|6949.18|6949.18|6937.52|6937.52|0
1603806600000|2020-10-27 13:50:00|6938.84|6938.84|6941.32|6941.32|6942.53|6942.53|6938.68|6938.68|0
1603806900000|2020-10-27 13:55:00|6941.48|6941.48|6940.55|6940.55|6944.22|6944.22|6939.27|6939.27|0
1603807200000|2020-10-27 14:00:00|6940.74|6940.74|6953.26|6953.26|6956.49|6956.49|6940.74|6940.74|0
1603807500000|2020-10-27 14:05:00|6953.1|6953.1|6946.78|6946.78|6953.1|6953.1|6945.57|6945.57|0
1603807800000|2020-10-27 14:10:00|6947.29|6947.29|6939.14|6939.14|6947.29|6947.29|6939.14|6939.14|0
1603808100000|2020-10-27 14:15:00|6939.39|6939.39|6932.76|6932.76|6939.39|6939.39|6931|6931|0
1603808400000|2020-10-27 14:20:00|6931.78|6931.78|6930.06|6930.06|6935.28|6935.28|6929.42|6929.42|0
1603808700000|2020-10-27 14:25:00|6929.81|6929.81|6924.53|6924.53|6933.78|6933.78|6924.16|6924.16|0
1603809000000|2020-10-27 14:30:00|6925.32|6925.32|6924.68|6924.68|6925.32|6925.32|6922.11|6922.11|0
1603809300000|2020-10-27 14:35:00|6925.23|6925.23|6925.99|6925.99|6929.41|6929.41|6925.07|6925.07|0
1603809600000|2020-10-27 14:40:00|6925.83|6925.83|6919.47|6919.47|6928.26|6928.26|6919.47|6919.47|0
1603809900000|2020-10-27 14:45:00|6919.67|6919.67|6926.73|6926.73|6929.35|6929.35|6916.25|6916.25|0
1603810200000|2020-10-27 14:50:00|6926.91|6926.91|6928.69|6928.69|6932.6|6932.6|6926.34|6926.34|0
1603810500000|2020-10-27 14:55:00|6928.94|6928.94|6917.16|6917.16|6929.66|6929.66|6917.16|6917.16|0
1603810800000|2020-10-27 15:00:00|6917.32|6917.32|6922.1|6922.1|6923.7|6923.7|6912.33|6912.33|0
1603811100000|2020-10-27 15:05:00|6921.94|6921.94|6921.13|6921.13|6924.32|6924.32|6917.55|6917.55|0
1603811400000|2020-10-27 15:10:00|6920.97|6920.97|6921.07|6921.07|6926.09|6926.09|6920.81|6920.81|0
1603811700000|2020-10-27 15:15:00|6920.89|6920.89|6912.88|6912.88|6922.47|6922.47|6912.7|6912.7|0
1603812000000|2020-10-27 15:20:00|6913.04|6913.04|6919.66|6919.66|6919.74|6919.74|6912.68|6912.68|0
1603812300000|2020-10-27 15:25:00|6919.58|6919.58|6912.57|6912.57|6928.07|6928.07|6910.63|6910.63|0
1603812600000|2020-10-27 15:30:00|6912.25|6912.25|6906.32|6906.32|6912.25|6912.25|6905.84|6905.84|0
1603812900000|2020-10-27 15:35:00|6907.3|6907.3|6905.78|6905.78|6910.57|6910.57|6903.7|6903.7|0
1603813200000|2020-10-27 15:40:00|6905.27|6905.27|6901.69|6901.69|6908.73|6908.73|6900.18|6900.18|0
1603813500000|2020-10-27 15:45:00|6901.51|6901.51|6907.13|6907.13|6907.29|6907.29|6901.51|6901.51|0
1603813800000|2020-10-27 15:50:00|6907.29|6907.29|6911.15|6911.15|6912.15|6912.15|6905.83|6905.83|0
1603814100000|2020-10-27 15:55:00|6910.9|6910.9|6921.01|6921.01|6921.62|6921.62|6910.33|6910.33|0
1603814400000|2020-10-27 16:00:00|6921.21|6921.21|6919.41|6919.41|6921.79|6921.79|6913.5|6913.5|0
1603814700000|2020-10-27 16:05:00|6919.92|6919.92|6917.98|6917.98|6919.92|6919.92|6916.58|6916.58|0
1603815000000|2020-10-27 16:10:00|6917.83|6917.83|6906.45|6906.45|6917.83|6917.83|6906.45|6906.45|0
1603815300000|2020-10-27 16:15:00|6906.27|6906.27|6913.02|6913.02|6913.02|6913.02|6905.9|6905.9|0
1603815600000|2020-10-27 16:20:00|6913.17|6913.17|6917.11|6917.11|6917.71|6917.71|6913.17|6913.17|0
1603815900000|2020-10-27 16:25:00|6916.92|6916.92|6913.54|6913.54|6917.81|6917.81|6912.56|6912.56|0
1603872900000|2020-10-28 08:15:00|6749.2|6749.2|6732.42|6732.42|6750.14|6750.14|6732.42|6732.42|0
1603873200000|2020-10-28 08:20:00|6731.02|6731.02|6730.14|6730.14|6735.16|6735.16|6725.52|6725.52|0
1603873500000|2020-10-28 08:25:00|6731.13|6731.13|6738.74|6738.74|6739.46|6739.46|6721.62|6721.62|0
1603873800000|2020-10-28 08:30:00|6738.93|6738.93|6718.78|6718.78|6739.12|6739.12|6718.19|6718.19|0
1603874100000|2020-10-28 08:35:00|6718.38|6718.38|6725.53|6725.53|6730.86|6730.86|6713.05|6713.05|0
1603874400000|2020-10-28 08:40:00|6725.73|6725.73|6728.06|6728.06|6737.93|6737.93|6721|6721|0
1603874700000|2020-10-28 08:45:00|6729.14|6729.14|6746.03|6746.03|6746.63|6746.63|6728.57|6728.57|0
1603875000000|2020-10-28 08:50:00|6745.56|6745.56|6748.18|6748.18|6756.78|6756.78|6744.01|6744.01|0
1603875300000|2020-10-28 08:55:00|6748.55|6748.55|6753.43|6753.43|6754.04|6754.04|6744.45|6744.45|0
1603875600000|2020-10-28 09:00:00|6752.45|6752.45|6738.83|6738.83|6752.45|6752.45|6737.96|6737.96|0
1603875900000|2020-10-28 09:05:00|6739.46|6739.46|6750.6|6750.6|6751.09|6751.09|6735.22|6735.22|0
1603876200000|2020-10-28 09:10:00|6752.57|6752.57|6754.59|6754.59|6756.1|6756.1|6746.51|6746.51|0
1603876500000|2020-10-28 09:15:00|6754.39|6754.39|6750.14|6750.14|6755.48|6755.48|6739.8|6739.8|0
1603876800000|2020-10-28 09:20:00|6749.64|6749.64|6755.8|6755.8|6755.8|6755.8|6744.01|6744.01|0
1603877100000|2020-10-28 09:25:00|6755.23|6755.23|6756.15|6756.15|6764.18|6764.18|6752.45|6752.45|0
1603877400000|2020-10-28 09:30:00|6756.35|6756.35|6761.99|6761.99|6761.99|6761.99|6751.73|6751.73|0
1603877700000|2020-10-28 09:35:00|6762.31|6762.31|6755.04|6755.04|6765.24|6765.24|6754.08|6754.08|0
1603878000000|2020-10-28 09:40:00|6754.54|6754.54|6762.31|6762.31|6762.63|6762.63|6746.89|6746.89|0
1603878300000|2020-10-28 09:45:00|6762.68|6762.68|6757.61|6757.61|6767.7|6767.7|6757.61|6757.61|0
1603878600000|2020-10-28 09:50:00|6757.86|6757.86|6760.3|6760.3|6760.3|6760.3|6750.23|6750.23|0
1603878900000|2020-10-28 09:55:00|6760.8|6760.8|6770.8|6770.8|6770.8|6770.8|6760.8|6760.8|0
1603879200000|2020-10-28 10:00:00|6770.64|6770.64|6783.96|6783.96|6785.19|6785.19|6770.27|6770.27|0
1603879500000|2020-10-28 10:05:00|6783.7|6783.7|6784.73|6784.73|6784.73|6784.73|6777.32|6777.32|0
1603879800000|2020-10-28 10:10:00|6785.37|6785.37|6791.65|6791.65|6792.06|6792.06|6781.69|6781.69|0
1603880100000|2020-10-28 10:15:00|6791.4|6791.4|6795.66|6795.66|6796.51|6796.51|6790.06|6790.06|0
1603880400000|2020-10-28 10:20:00|6795.84|6795.84|6801.43|6801.43|6803.81|6803.81|6795.25|6795.25|0
1603880700000|2020-10-28 10:25:00|6801.25|6801.25|6784.79|6784.79|6801.25|6801.25|6784.74|6784.74|0
1603881000000|2020-10-28 10:30:00|6784.99|6784.99|6788.3|6788.3|6790.54|6790.54|6783.31|6783.31|0
1603881300000|2020-10-28 10:35:00|6788.66|6788.66|6789.27|6789.27|6790.35|6790.35|6784.46|6784.46|0
1603881600000|2020-10-28 10:40:00|6788.63|6788.63|6792.83|6792.83|6793.35|6793.35|6787.14|6787.14|0
1603881900000|2020-10-28 10:45:00|6793.81|6793.81|6802.64|6802.64|6803.79|6803.79|6793.45|6793.45|0
1603882200000|2020-10-28 10:50:00|6802.48|6802.48|6799.14|6799.14|6802.48|6802.48|6795.33|6795.33|0
1603882500000|2020-10-28 10:55:00|6799.55|6799.55|6784.05|6784.05|6799.86|6799.86|6784.05|6784.05|0
1603882800000|2020-10-28 11:00:00|6783.85|6783.85|6791|6791|6792.47|6792.47|6780.43|6780.43|0
1603883100000|2020-10-28 11:05:00|6789.03|6789.03|6770.51|6770.51|6789.03|6789.03|6769.53|6769.53|0
1603883400000|2020-10-28 11:10:00|6770.26|6770.26|6774.57|6774.57|6777.85|6777.85|6769.44|6769.44|0
1603883700000|2020-10-28 11:15:00|6774.41|6774.41|6784.89|6784.89|6785.66|6785.66|6771.19|6771.19|0
1603884000000|2020-10-28 11:20:00|6785.14|6785.14|6771.1|6771.1|6786.69|6786.69|6771.1|6771.1|0
1603884300000|2020-10-28 11:25:00|6770.6|6770.6|6769.45|6769.45|6771.82|6771.82|6766.37|6766.37|0
1603884600000|2020-10-28 11:30:00|6769.37|6769.37|6766.01|6766.01|6773.25|6773.25|6765.03|6765.03|0
1603884900000|2020-10-28 11:35:00|6766.99|6766.99|6768.66|6768.66|6771.57|6771.57|6764.25|6764.25|0
1603885200000|2020-10-28 11:40:00|6768.83|6768.83|6776.79|6776.79|6777|6777|6766.78|6766.78|0
1603885500000|2020-10-28 11:45:00|6776.54|6776.54|6777.55|6777.55|6778.49|6778.49|6774.64|6774.64|0
1603885800000|2020-10-28 11:50:00|6777.8|6777.8|6785.32|6785.32|6785.32|6785.32|6777|6777|0
1603886100000|2020-10-28 11:55:00|6785.63|6785.63|6772.51|6772.51|6785.99|6785.99|6769.52|6769.52|0
1603886400000|2020-10-28 12:00:00|6772.62|6772.62|6764.7|6764.7|6775.77|6775.77|6763.53|6763.53|0
1603886700000|2020-10-28 12:05:00|6764.46|6764.46|6755.01|6755.01|6764.46|6764.46|6752.74|6752.74|0
1603887000000|2020-10-28 12:10:00|6754.76|6754.76|6755.95|6755.95|6756.42|6756.42|6747.98|6747.98|0
1603887300000|2020-10-28 12:15:00|6755.7|6755.7|6759.79|6759.79|6760.19|6760.19|6751.73|6751.73|0
1603887600000|2020-10-28 12:20:00|6759.71|6759.71|6758.13|6758.13|6761.23|6761.23|6755.53|6755.53|0
1603887900000|2020-10-28 12:25:00|6758.05|6758.05|6763.74|6763.74|6763.74|6763.74|6757.73|6757.73|0
1603888200000|2020-10-28 12:30:00|6763.9|6763.9|6754.18|6754.18|6765.07|6765.07|6753.87|6753.87|0
1603888500000|2020-10-28 12:35:00|6754.44|6754.44|6747.55|6747.55|6754.83|6754.83|6744.96|6744.96|0
1603888800000|2020-10-28 12:40:00|6748.03|6748.03|6742.57|6742.57|6748.43|6748.43|6742.41|6742.41|0
1603889100000|2020-10-28 12:45:00|6742.87|6742.87|6741.1|6741.1|6743.46|6743.46|6738.06|6738.06|0
1603889400000|2020-10-28 12:50:00|6741.26|6741.26|6741.59|6741.59|6743|6743|6740.78|6740.78|0
1603889700000|2020-10-28 12:55:00|6741.39|6741.39|6740.55|6740.55|6741.39|6741.39|6736.07|6736.07|0
1603890000000|2020-10-28 13:00:00|6740.8|6740.8|6737.94|6737.94|6744.65|6744.65|6737.17|6737.17|0
1603890300000|2020-10-28 13:05:00|6738.1|6738.1|6736.62|6736.62|6738.89|6738.89|6735.48|6735.48|0
1603890600000|2020-10-28 13:10:00|6736.78|6736.78|6739.86|6739.86|6740.44|6740.44|6736.24|6736.24|0
1603890900000|2020-10-28 13:15:00|6739.61|6739.61|6723.24|6723.24|6740.01|6740.01|6723.08|6723.08|0
1603891200000|2020-10-28 13:20:00|6723.49|6723.49|6730.44|6730.44|6730.44|6730.44|6719.87|6719.87|0
1603891500000|2020-10-28 13:25:00|6730.78|6730.78|6744.43|6744.43|6744.61|6744.61|6730.78|6730.78|0
1603891800000|2020-10-28 13:30:00|6744.24|6744.24|6739.96|6739.96|6750.24|6750.24|6736.99|6736.99|0
1603892100000|2020-10-28 13:35:00|6740.94|6740.94|6746.84|6746.84|6748.25|6748.25|6739.96|6739.96|0
1603892400000|2020-10-28 13:40:00|6747.09|6747.09|6751.48|6751.48|6752.59|6752.59|6742.09|6742.09|0
1603892700000|2020-10-28 13:45:00|6751.15|6751.15|6741.55|6741.55|6751.65|6751.65|6740.99|6740.99|0
1603893000000|2020-10-28 13:50:00|6740.57|6740.57|6736.44|6736.44|6741.41|6741.41|6733.81|6733.81|0
1603893300000|2020-10-28 13:55:00|6737.43|6737.43|6738.92|6738.92|6742.59|6742.59|6733.55|6733.55|0
1603893600000|2020-10-28 14:00:00|6738.76|6738.76|6717.08|6717.08|6739.58|6739.58|6717.08|6717.08|0
1603893900000|2020-10-28 14:05:00|6718.06|6718.06|6707|6707|6718.06|6718.06|6706.68|6706.68|0
1603894200000|2020-10-28 14:10:00|6706.6|6706.6|6702.18|6702.18|6707.65|6707.65|6701.66|6701.66|0
1603894500000|2020-10-28 14:15:00|6702|6702|6689.96|6689.96|6702.48|6702.48|6689.96|6689.96|0
1603894800000|2020-10-28 14:20:00|6689.76|6689.76|6693.05|6693.05|6694.9|6694.9|6686.07|6686.07|0
1603895100000|2020-10-28 14:25:00|6692.89|6692.89|6683.49|6683.49|6697.43|6697.43|6680.44|6680.44|0
1603895400000|2020-10-28 14:30:00|6683.74|6683.74|6693.17|6693.17|6696.16|6696.16|6677.92|6677.92|0
1603895700000|2020-10-28 14:35:00|6692.7|6692.7|6682.75|6682.75|6692.7|6692.7|6681.76|6681.76|0
1603896000000|2020-10-28 14:40:00|6682.55|6682.55|6680.51|6680.51|6682.55|6682.55|6677.28|6677.28|0
1603896300000|2020-10-28 14:45:00|6680.31|6680.31|6664.73|6664.73|6680.8|6680.8|6661.83|6661.83|0
1603896600000|2020-10-28 14:50:00|6664.48|6664.48|6670.2|6670.2|6670.2|6670.2|6661.25|6661.25|0
1603896900000|2020-10-28 14:55:00|6670.68|6670.68|6680.76|6680.76|6680.92|6680.92|6666.76|6666.76|0
1603897200000|2020-10-28 15:00:00|6679.77|6679.77|6673|6673|6682.56|6682.56|6670.31|6670.31|0
1603897500000|2020-10-28 15:05:00|6673.98|6673.98|6673.47|6673.47|6680.3|6680.3|6673.27|6673.27|0
1603897800000|2020-10-28 15:10:00|6673.11|6673.11|6673.76|6673.76|6675.28|6675.28|6666.92|6666.92|0
1603898100000|2020-10-28 15:15:00|6674.16|6674.16|6679.4|6679.4|6681.39|6681.39|6670.19|6670.19|0
1603898400000|2020-10-28 15:20:00|6678.42|6678.42|6672.18|6672.18|6679.81|6679.81|6670.11|6670.11|0
1603898700000|2020-10-28 15:25:00|6672.33|6672.33|6671.32|6671.32|6672.74|6672.74|6666.43|6666.43|0
1603899000000|2020-10-28 15:30:00|6671.57|6671.57|6668.79|6668.79|6671.82|6671.82|6664.09|6664.09|0
1603899300000|2020-10-28 15:35:00|6669.04|6669.04|6694.7|6694.7|6698.46|6698.46|6669.04|6669.04|0
1603899600000|2020-10-28 15:40:00|6694.37|6694.37|6710.73|6710.73|6711.89|6711.89|6687.75|6687.75|0
1603899900000|2020-10-28 15:45:00|6709.75|6709.75|6711.56|6711.56|6715.37|6715.37|6706.95|6706.95|0
1603900200000|2020-10-28 15:50:00|6711.48|6711.48|6715.48|6715.48|6717.76|6717.76|6703.89|6703.89|0
1603900500000|2020-10-28 15:55:00|6715.23|6715.23|6710.62|6710.62|6719.62|6719.62|6709.16|6709.16|0
1603900800000|2020-10-28 16:00:00|6711.6|6711.6|6702.44|6702.44|6715.41|6715.41|6701.46|6701.46|0
1603901100000|2020-10-28 16:05:00|6702.76|6702.76|6716.32|6716.32|6717.11|6717.11|6701.64|6701.64|0
1603901400000|2020-10-28 16:10:00|6714.36|6714.36|6715.26|6715.26|6718.03|6718.03|6707.03|6707.03|0
1603901700000|2020-10-28 16:15:00|6716.25|6716.25|6715.22|6715.22|6718.07|6718.07|6709.71|6709.71|0
1603902000000|2020-10-28 16:20:00|6715.4|6715.4|6718.49|6718.49|6722.08|6722.08|6713.13|6713.13|0
1603902300000|2020-10-28 16:25:00|6718.81|6718.81|6702.47|6702.47|6719.69|6719.69|6700.13|6700.13|0
1603959300000|2020-10-29 08:15:00|6677.25|6677.25|6657.42|6657.42|6679.89|6679.89|6657.42|6657.42|0
1603959600000|2020-10-29 08:20:00|6657.98|6657.98|6703.12|6703.12|6705.94|6705.94|6654.09|6654.09|0
1603959900000|2020-10-29 08:25:00|6704.13|6704.13|6686.23|6686.23|6704.13|6704.13|6685.54|6685.54|0
1603960200000|2020-10-29 08:30:00|6687.21|6687.21|6671.89|6671.89|6692.96|6692.96|6661.06|6661.06|0
1603960500000|2020-10-29 08:35:00|6672.09|6672.09|6671.54|6671.54|6675.55|6675.55|6663.07|6663.07|0
1603960800000|2020-10-29 08:40:00|6672.65|6672.65|6681.02|6681.02|6687.36|6687.36|6664.5|6664.5|0
1603961100000|2020-10-29 08:45:00|6680.76|6680.76|6669.81|6669.81|6681.07|6681.07|6662.49|6662.49|0
1603961400000|2020-10-29 08:50:00|6669.74|6669.74|6664.86|6664.86|6673.59|6673.59|6664.66|6664.66|0
1603961700000|2020-10-29 08:55:00|6665.06|6665.06|6663.58|6663.58|6666.4|6666.4|6658.32|6658.32|0
1603962000000|2020-10-29 09:00:00|6662.07|6662.07|6673.31|6673.31|6676.06|6676.06|6661.81|6661.81|0
1603962300000|2020-10-29 09:05:00|6672.33|6672.33|6684.54|6684.54|6684.54|6684.54|6668.57|6668.57|0
1603962600000|2020-10-29 09:10:00|6684.34|6684.34|6683.05|6683.05|6690.56|6690.56|6680.9|6680.9|0
1603962900000|2020-10-29 09:15:00|6682.89|6682.89|6668.31|6668.31|6686.73|6686.73|6667.71|6667.71|0
1603963200000|2020-10-29 09:20:00|6668.49|6668.49|6676.49|6676.49|6678.34|6678.34|6668.46|6668.46|0
1603963500000|2020-10-29 09:25:00|6677.39|6677.39|6683.78|6683.78|6686.91|6686.91|6676.73|6676.73|0
1603963800000|2020-10-29 09:30:00|6683.55|6683.55|6665.16|6665.16|6683.55|6683.55|6664.23|6664.23|0
1603964100000|2020-10-29 09:35:00|6664.41|6664.41|6671.53|6671.53|6674.51|6674.51|6658.89|6658.89|0
1603964400000|2020-10-29 09:40:00|6671.28|6671.28|6679.72|6679.72|6682.51|6682.51|6668.55|6668.55|0
1603964700000|2020-10-29 09:45:00|6679.88|6679.88|6678.08|6678.08|6683.85|6683.85|6677.84|6677.84|0
1603965000000|2020-10-29 09:50:00|6677.09|6677.09|6669.96|6669.96|6678.12|6678.12|6669.12|6669.12|0
1603965300000|2020-10-29 09:55:00|6669.41|6669.41|6677.57|6677.57|6677.57|6677.57|6667.97|6667.97|0
1603965600000|2020-10-29 10:00:00|6677.32|6677.32|6669.11|6669.11|6677.63|6677.63|6668.95|6668.95|0
1603965900000|2020-10-29 10:05:00|6668.79|6668.79|6676.54|6676.54|6678.28|6678.28|6667.05|6667.05|0
1603966200000|2020-10-29 10:10:00|6676.85|6676.85|6678.1|6678.1|6678.7|6678.7|6670.34|6670.34|0
1603966500000|2020-10-29 10:15:00|6679.09|6679.09|6679.91|6679.91|6680.34|6680.34|6673.28|6673.28|0
1603966800000|2020-10-29 10:20:00|6678.93|6678.93|6687.41|6687.41|6693.42|6693.42|6678.44|6678.44|0
1603967100000|2020-10-29 10:25:00|6687.23|6687.23|6679.02|6679.02|6687.23|6687.23|6678.77|6678.77|0
1603967400000|2020-10-29 10:30:00|6679.39|6679.39|6681.99|6681.99|6682.4|6682.4|6677.75|6677.75|0
1603967700000|2020-10-29 10:35:00|6682.19|6682.19|6682.79|6682.79|6684.26|6684.26|6676.77|6676.77|0
1603968000000|2020-10-29 10:40:00|6682.87|6682.87|6690.67|6690.67|6690.99|6690.99|6682.55|6682.55|0
1603968300000|2020-10-29 10:45:00|6689.69|6689.69|6687.62|6687.62|6689.69|6689.69|6684.89|6684.89|0
1603968600000|2020-10-29 10:50:00|6687.87|6687.87|6677.29|6677.29|6688.12|6688.12|6675.61|6675.61|0
1603968900000|2020-10-29 10:55:00|6677.61|6677.61|6681.62|6681.62|6685.45|6685.45|6677.61|6677.61|0
1603969200000|2020-10-29 11:00:00|6682.6|6682.6|6681.25|6681.25|6682.76|6682.76|6671.63|6671.63|0
1603969500000|2020-10-29 11:05:00|6680.83|6680.83|6681.51|6681.51|6681.74|6681.74|6677.21|6677.21|0
1603969800000|2020-10-29 11:10:00|6681.2|6681.2|6668.76|6668.76|6682.18|6682.18|6664.65|6664.65|0
1603970100000|2020-10-29 11:15:00|6668.92|6668.92|6665.85|6665.85|6669.26|6669.26|6662.59|6662.59|0
1603970400000|2020-10-29 11:20:00|6663.88|6663.88|6669.48|6669.48|6670.31|6670.31|6663.76|6663.76|0
1603970700000|2020-10-29 11:25:00|6669.33|6669.33|6664.72|6664.72|6670.12|6670.12|6664.22|6664.22|0
1603971000000|2020-10-29 11:30:00|6665.04|6665.04|6670.84|6670.84|6671.57|6671.57|6664.01|6664.01|0
1603971300000|2020-10-29 11:35:00|6670.52|6670.52|6658.08|6658.08|6672.68|6672.68|6658.01|6658.01|0
1603971600000|2020-10-29 11:40:00|6658.34|6658.34|6655.44|6655.44|6658.72|6658.72|6649.44|6649.44|0
1603971900000|2020-10-29 11:45:00|6655.92|6655.92|6644.18|6644.18|6657.53|6657.53|6644.18|6644.18|0
1603972200000|2020-10-29 11:50:00|6644.33|6644.33|6636.14|6636.14|6644.41|6644.41|6635.74|6635.74|0
1603972500000|2020-10-29 11:55:00|6636.46|6636.46|6622.58|6622.58|6637.91|6637.91|6621.55|6621.55|0
1603972800000|2020-10-29 12:00:00|6622.43|6622.43|6639.2|6639.2|6639.2|6639.2|6622.43|6622.43|0
1603973100000|2020-10-29 12:05:00|6639.12|6639.12|6641.44|6641.44|6642.03|6642.03|6633.83|6633.83|0
1603973400000|2020-10-29 12:10:00|6641.19|6641.19|6643.24|6643.24|6646.93|6646.93|6640.62|6640.62|0
1603973700000|2020-10-29 12:15:00|6641.27|6641.27|6642.22|6642.22|6644.9|6644.9|6638.66|6638.66|0
1603974000000|2020-10-29 12:20:00|6642.48|6642.48|6644.32|6644.32|6646.99|6646.99|6639.34|6639.34|0
1603974300000|2020-10-29 12:25:00|6644.16|6644.16|6640.26|6640.26|6644.16|6644.16|6634.12|6634.12|0
1603974600000|2020-10-29 12:30:00|6640.51|6640.51|6646.24|6646.24|6647.84|6647.84|6639.46|6639.46|0
1603974900000|2020-10-29 12:35:00|6646.6|6646.6|6650.92|6650.92|6652.15|6652.15|6646.6|6646.6|0
1603975200000|2020-10-29 12:40:00|6649.63|6649.63|6641.29|6641.29|6649.83|6649.83|6639.84|6639.84|0
1603975500000|2020-10-29 12:45:00|6641.47|6641.47|6645.05|6645.05|6656.17|6656.17|6635.16|6635.16|0
1603975800000|2020-10-29 12:50:00|6644.65|6644.65|6650.76|6650.76|6655.17|6655.17|6644.65|6644.65|0
1603976100000|2020-10-29 12:55:00|6649.77|6649.77|6650.63|6650.63|6651.29|6651.29|6644.88|6644.88|0
1603976400000|2020-10-29 13:00:00|6650.43|6650.43|6648.4|6648.4|6654.41|6654.41|6646.88|6646.88|0
1603976700000|2020-10-29 13:05:00|6648.09|6648.09|6645.56|6645.56|6650.06|6650.06|6642.32|6642.32|0
1603977000000|2020-10-29 13:10:00|6645.37|6645.37|6651.32|6651.32|6651.32|6651.32|6644.9|6644.9|0
1603977300000|2020-10-29 13:15:00|6651|6651|6646.59|6646.59|6653.23|6653.23|6646.51|6646.51|0
1603977600000|2020-10-29 13:20:00|6646.75|6646.75|6650.78|6650.78|6650.78|6650.78|6645.31|6645.31|0
1603977900000|2020-10-29 13:25:00|6650.28|6650.28|6647.27|6647.27|6654.74|6654.74|6646.29|6646.29|0
1603978200000|2020-10-29 13:30:00|6646.77|6646.77|6636.34|6636.34|6650.2|6650.2|6636.34|6636.34|0
1603978500000|2020-10-29 13:35:00|6636.42|6636.42|6619.75|6619.75|6638.98|6638.98|6619.54|6619.54|0
1603978800000|2020-10-29 13:40:00|6620.07|6620.07|6619.07|6619.07|6622.24|6622.24|6614.56|6614.56|0
1603979100000|2020-10-29 13:45:00|6620.05|6620.05|6627.16|6627.16|6632.99|6632.99|6613.57|6613.57|0
1603979400000|2020-10-29 13:50:00|6626.98|6626.98|6641.22|6641.22|6641.81|6641.81|6626.98|6626.98|0
1603979700000|2020-10-29 13:55:00|6641.02|6641.02|6653.04|6653.04|6655.11|6655.11|6639.49|6639.49|0
1603980000000|2020-10-29 14:00:00|6653.28|6653.28|6664.14|6664.14|6666.32|6666.32|6652.42|6652.42|0
1603980300000|2020-10-29 14:05:00|6663.96|6663.96|6664.38|6664.38|6664.82|6664.82|6658.87|6658.87|0
1603980600000|2020-10-29 14:10:00|6664.02|6664.02|6654.78|6654.78|6667.91|6667.91|6652.27|6652.27|0
1603980900000|2020-10-29 14:15:00|6655.41|6655.41|6661.43|6661.43|6665.65|6665.65|6654.07|6654.07|0
1603981200000|2020-10-29 14:20:00|6661.35|6661.35|6667.44|6667.44|6668.85|6668.85|6655.61|6655.61|0
1603981500000|2020-10-29 14:25:00|6667.19|6667.19|6672.08|6672.08|6673.68|6673.68|6664.41|6664.41|0
1603981800000|2020-10-29 14:30:00|6671.92|6671.92|6668.52|6668.52|6672.99|6672.99|6666.32|6666.32|0
1603982100000|2020-10-29 14:35:00|6668.77|6668.77|6669.95|6669.95|6671.01|6671.01|6660.67|6660.67|0
1603982400000|2020-10-29 14:40:00|6670.93|6670.93|6664.04|6664.04|6672.74|6672.74|6658.88|6658.88|0
1603982700000|2020-10-29 14:45:00|6664.41|6664.41|6669.83|6669.83|6672.45|6672.45|6664.41|6664.41|0
1603983000000|2020-10-29 14:50:00|6670.15|6670.15|6661.28|6661.28|6671.13|6671.13|6659.72|6659.72|0
1603983300000|2020-10-29 14:55:00|6662.26|6662.26|6654.46|6654.46|6663.68|6663.68|6653.7|6653.7|0
1603983600000|2020-10-29 15:00:00|6654.66|6654.66|6650.35|6650.35|6656.75|6656.75|6650.17|6650.17|0
1603983900000|2020-10-29 15:05:00|6650.53|6650.53|6664.82|6664.82|6665.13|6665.13|6649.42|6649.42|0
1603984200000|2020-10-29 15:10:00|6662.85|6662.85|6675.38|6675.38|6675.38|6675.38|6660.51|6660.51|0
1603984500000|2020-10-29 15:15:00|6675.58|6675.58|6686.04|6686.04|6687.38|6687.38|6670.76|6670.76|0
1603984800000|2020-10-29 15:20:00|6685.25|6685.25|6687.42|6687.42|6688.82|6688.82|6683.72|6683.72|0
1603985100000|2020-10-29 15:25:00|6687.74|6687.74|6674.19|6674.19|6691.82|6691.82|6674.19|6674.19|0
1603985400000|2020-10-29 15:30:00|6674.11|6674.11|6668.95|6668.95|6677.07|6677.07|6668.95|6668.95|0
1603985700000|2020-10-29 15:35:00|6669.93|6669.93|6678.12|6678.12|6678.12|6678.12|6665.38|6665.38|0
1603986000000|2020-10-29 15:40:00|6678.37|6678.37|6675.26|6675.26|6678.37|6678.37|6673.25|6673.25|0
1603986300000|2020-10-29 15:45:00|6675.01|6675.01|6672.72|6672.72|6677.1|6677.1|6667.35|6667.35|0
1603986600000|2020-10-29 15:50:00|6672.54|6672.54|6660.42|6660.42|6672.54|6672.54|6658.45|6658.45|0
1603986900000|2020-10-29 15:55:00|6660.6|6660.6|6650.18|6650.18|6662.67|6662.67|6648.52|6648.52|0
1603987200000|2020-10-29 16:00:00|6650.57|6650.57|6644.02|6644.02|6655.68|6655.68|6643.82|6643.82|0
1603987500000|2020-10-29 16:05:00|6644.21|6644.21|6646.54|6646.54|6649.32|6649.32|6644.21|6644.21|0
1603987800000|2020-10-29 16:10:00|6645.55|6645.55|6649.97|6649.97|6650.62|6650.62|6644.54|6644.54|0
1603988100000|2020-10-29 16:15:00|6649.28|6649.28|6649.36|6649.36|6655.31|6655.31|6647.34|6647.34|0
1603988400000|2020-10-29 16:20:00|6649.69|6649.69|6636.05|6636.05|6649.69|6649.69|6635.97|6635.97|0
1603988700000|2020-10-29 16:25:00|6636.21|6636.21|6629.46|6629.46|6642.2|6642.2|6629.46|6629.46|0
1604045700000|2020-10-30 08:15:00|6609.24|6609.24|6617.7|6617.7|6618.72|6618.72|6603.48|6603.48|0
1604046000000|2020-10-30 08:20:00|6617.2|6617.2|6621.85|6621.85|6622.23|6622.23|6609.39|6609.39|0
1604046300000|2020-10-30 08:25:00|6621.76|6621.76|6611.97|6611.97|6621.76|6621.76|6606.25|6606.25|0
1604046600000|2020-10-30 08:30:00|6612.18|6612.18|6620.31|6620.31|6620.31|6620.31|6607.67|6607.67|0
1604046900000|2020-10-30 08:35:00|6619.9|6619.9|6626.32|6626.32|6629.13|6629.13|6619.74|6619.74|0
1604047200000|2020-10-30 08:40:00|6626.13|6626.13|6620.41|6620.41|6626.13|6626.13|6615.02|6615.02|0
1604047500000|2020-10-30 08:45:00|6619.4|6619.4|6622.82|6622.82|6627.16|6627.16|6619.09|6619.09|0
1604047800000|2020-10-30 08:50:00|6620.85|6620.85|6616.09|6616.09|6631.19|6631.19|6616.09|6616.09|0
1604048100000|2020-10-30 08:55:00|6615.1|6615.1|6620.48|6620.48|6624.64|6624.64|6613.51|6613.51|0
1604048400000|2020-10-30 09:00:00|6619.21|6619.21|6614.67|6614.67|6622.61|6622.61|6614.67|6614.67|0
1604048700000|2020-10-30 09:05:00|6614.86|6614.86|6610.49|6610.49|6615.67|6615.67|6597.65|6597.65|0
1604049000000|2020-10-30 09:10:00|6610.41|6610.41|6613|6613|6613.48|6613.48|6606.28|6606.28|0
1604049300000|2020-10-30 09:15:00|6612.37|6612.37|6628.34|6628.34|6629.33|6629.33|6609.5|6609.5|0
1604049600000|2020-10-30 09:20:00|6628.03|6628.03|6619.5|6619.5|6634.83|6634.83|6619.5|6619.5|0
1604049900000|2020-10-30 09:25:00|6619.87|6619.87|6618.8|6618.8|6623.29|6623.29|6617.28|6617.28|0
1604050200000|2020-10-30 09:30:00|6618.98|6618.98|6610.43|6610.43|6620.12|6620.12|6606.84|6606.84|0
1604050500000|2020-10-30 09:35:00|6610.18|6610.18|6612.49|6612.49|6615|6615|6608.4|6608.4|0
1604050800000|2020-10-30 09:40:00|6612.8|6612.8|6609.93|6609.93|6614.02|6614.02|6609.19|6609.19|0
1604051100000|2020-10-30 09:45:00|6610.18|6610.18|6616.84|6616.84|6617.75|6617.75|6608.64|6608.64|0
1604051400000|2020-10-30 09:50:00|6616.05|6616.05|6613.6|6613.6|6621.05|6621.05|6610.41|6610.41|0
1604051700000|2020-10-30 09:55:00|6613.78|6613.78|6608.11|6608.11|6613.78|6613.78|6602.07|6602.07|0
1604052000000|2020-10-30 10:00:00|6607.8|6607.8|6609.12|6609.12|6609.12|6609.12|6603.49|6603.49|0
1604052300000|2020-10-30 10:05:00|6608.96|6608.96|6613.93|6613.93|6619.35|6619.35|6607.57|6607.57|0
1604052600000|2020-10-30 10:10:00|6614.13|6614.13|6612.16|6612.16|6615.34|6615.34|6612.16|6612.16|0
1604052900000|2020-10-30 10:15:00|6612|6612|6599.2|6599.2|6612|6612|6598.31|6598.31|0
1604053200000|2020-10-30 10:20:00|6598.94|6598.94|6592.97|6592.97|6600.91|6600.91|6592.97|6592.97|0
1604053500000|2020-10-30 10:25:00|6593.13|6593.13|6593.62|6593.62|6594.79|6594.79|6586.16|6586.16|0
1604053800000|2020-10-30 10:30:00|6593.46|6593.46|6598.14|6598.14|6599.07|6599.07|6591.87|6591.87|0
1604054100000|2020-10-30 10:35:00|6596.18|6596.18|6600.17|6600.17|6602.64|6602.64|6595.19|6595.19|0
1604054400000|2020-10-30 10:40:00|6599.18|6599.18|6599.5|6599.5|6600.38|6600.38|6592.97|6592.97|0
1604054700000|2020-10-30 10:45:00|6601.04|6601.04|6594.42|6594.42|6611.8|6611.8|6594.42|6594.42|0
1604055000000|2020-10-30 10:50:00|6594.02|6594.02|6609.56|6609.56|6609.56|6609.56|6593.04|6593.04|0
1604055300000|2020-10-30 10:55:00|6609.19|6609.19|6605.42|6605.42|6616.26|6616.26|6605.42|6605.42|0
1604055600000|2020-10-30 11:00:00|6605.01|6605.01|6619.21|6619.21|6619.21|6619.21|6605.01|6605.01|0
1604055900000|2020-10-30 11:05:00|6620.12|6620.12|6629.05|6629.05|6629.05|6629.05|6618.03|6618.03|0
1604056200000|2020-10-30 11:10:00|6629.37|6629.37|6625.57|6625.57|6629.68|6629.68|6623.88|6623.88|0
1604056500000|2020-10-30 11:15:00|6625.25|6625.25|6618.64|6618.64|6625.25|6625.25|6617.59|6617.59|0
1604056800000|2020-10-30 11:20:00|6621.59|6621.59|6621.29|6621.29|6623.19|6623.19|6618.2|6618.2|0
1604057100000|2020-10-30 11:25:00|6621.6|6621.6|6613.87|6613.87|6623.73|6623.73|6613.87|6613.87|0
1604057400000|2020-10-30 11:30:00|6613.4|6613.4|6611.07|6611.07|6613.85|6613.85|6610.57|6610.57|0
1604057700000|2020-10-30 11:35:00|6610.88|6610.88|6601.8|6601.8|6610.88|6610.88|6600.81|6600.81|0
1604058000000|2020-10-30 11:40:00|6602.11|6602.11|6602.83|6602.83|6605.34|6605.34|6601.96|6601.96|0
1604058300000|2020-10-30 11:45:00|6602.67|6602.67|6600.4|6600.4|6602.67|6602.67|6597|6597|0
1604058600000|2020-10-30 11:50:00|6600.65|6600.65|6609.21|6609.21|6609.21|6609.21|6600.65|6600.65|0
1604058900000|2020-10-30 11:55:00|6609.46|6609.46|6610.9|6610.9|6613.37|6613.37|6606.4|6606.4|0
1604059200000|2020-10-30 12:00:00|6610.42|6610.42|6606.19|6606.19|6611.42|6611.42|6606.02|6606.02|0
1604059500000|2020-10-30 12:05:00|6605.94|6605.94|6608.43|6608.43|6609.78|6609.78|6604.15|6604.15|0
1604059800000|2020-10-30 12:10:00|6608.63|6608.63|6606.45|6606.45|6610.09|6610.09|6606.3|6606.3|0
1604060100000|2020-10-30 12:15:00|6606.25|6606.25|6599.12|6599.12|6607.2|6607.2|6598.33|6598.33|0
1604060400000|2020-10-30 12:20:00|6597.16|6597.16|6601.15|6601.15|6601.23|6601.23|6593.86|6593.86|0
1604060700000|2020-10-30 12:25:00|6601.31|6601.31|6604.75|6604.75|6605.28|6605.28|6601.23|6601.23|0
1604061000000|2020-10-30 12:30:00|6604.67|6604.67|6604.76|6604.76|6607.38|6607.38|6603.27|6603.27|0
1604061300000|2020-10-30 12:35:00|6604.51|6604.51|6607.37|6607.37|6607.46|6607.46|6603.88|6603.88|0
1604061600000|2020-10-30 12:40:00|6607.17|6607.17|6609.84|6609.84|6609.84|6609.84|6607.17|6607.17|0
1604061900000|2020-10-30 12:45:00|6609.64|6609.64|6618.3|6618.3|6618.55|6618.55|6609.18|6609.18|0
1604062200000|2020-10-30 12:50:00|6618.5|6618.5|6630.45|6630.45|6630.45|6630.45|6618.5|6618.5|0
1604062500000|2020-10-30 12:55:00|6630.96|6630.96|6627.97|6627.97|6630.96|6630.96|6627.75|6627.75|0
1604062800000|2020-10-30 13:00:00|6626.98|6626.98|6621.61|6621.61|6627.81|6627.81|6621.59|6621.59|0
1604063100000|2020-10-30 13:05:00|6622.08|6622.08|6626.7|6626.7|6628.48|6628.48|6621.92|6621.92|0
1604063400000|2020-10-30 13:10:00|6626.23|6626.23|6624.62|6624.62|6626.23|6626.23|6621.21|6621.21|0
1604063700000|2020-10-30 13:15:00|6623.63|6623.63|6617.48|6617.48|6623.63|6623.63|6615.29|6615.29|0
1604064000000|2020-10-30 13:20:00|6617.28|6617.28|6621.94|6621.94|6622.11|6622.11|6617.08|6617.08|0
1604064300000|2020-10-30 13:25:00|6621.86|6621.86|6622.1|6622.1|6625.3|6625.3|6621.86|6621.86|0
1604064600000|2020-10-30 13:30:00|6622.26|6622.26|6617.83|6617.83|6624.69|6624.69|6616.86|6616.86|0
1604064900000|2020-10-30 13:35:00|6617.67|6617.67|6625.64|6625.64|6628.02|6628.02|6615.23|6615.23|0
1604065200000|2020-10-30 13:40:00|6625.49|6625.49|6612.14|6612.14|6625.49|6625.49|6611.16|6611.16|0
1604065500000|2020-10-30 13:45:00|6611.96|6611.96|6600.45|6600.45|6611.96|6611.96|6599.69|6599.69|0
1604065800000|2020-10-30 13:50:00|6600.29|6600.29|6609.26|6609.26|6613.3|6613.3|6600.29|6600.29|0
1604066100000|2020-10-30 13:55:00|6609.34|6609.34|6618.62|6618.62|6618.96|6618.96|6608.98|6608.98|0
1604066400000|2020-10-30 14:00:00|6618.87|6618.87|6618.74|6618.74|6620.03|6620.03|6615.51|6615.51|0
1604066700000|2020-10-30 14:05:00|6618.49|6618.49|6621.98|6621.98|6625.18|6625.18|6618.16|6618.16|0
1604067000000|2020-10-30 14:10:00|6622.23|6622.23|6616.86|6616.86|6622.8|6622.8|6616.3|6616.3|0
1604067300000|2020-10-30 14:15:00|6617.04|6617.04|6615.55|6615.55|6619.19|6619.19|6615.3|6615.3|0
1604067600000|2020-10-30 14:20:00|6615.75|6615.75|6611.94|6611.94|6615.75|6615.75|6610.19|6610.19|0
1604067900000|2020-10-30 14:25:00|6611.77|6611.77|6597.14|6597.14|6611.77|6611.77|6595.54|6595.54|0
1604068200000|2020-10-30 14:30:00|6596.94|6596.94|6592|6592|6598.63|6598.63|6589.96|6589.96|0
1604068500000|2020-10-30 14:35:00|6591.75|6591.75|6588.8|6588.8|6592.04|6592.04|6582.88|6582.88|0
1604068800000|2020-10-30 14:40:00|6588.64|6588.64|6578.95|6578.95|6588.64|6588.64|6578.28|6578.28|0
1604069100000|2020-10-30 14:45:00|6579.1|6579.1|6576.32|6576.32|6582|6582|6574.49|6574.49|0
1604069400000|2020-10-30 14:50:00|6576.12|6576.12|6581.13|6581.13|6585.37|6585.37|6575.04|6575.04|0
1604069700000|2020-10-30 14:55:00|6580.88|6580.88|6562.38|6562.38|6582.74|6582.74|6562.22|6562.22|0
1604070000000|2020-10-30 15:00:00|6562.31|6562.31|6589.39|6589.39|6589.69|6589.69|6562.31|6562.31|0
1604070300000|2020-10-30 15:05:00|6590.15|6590.15|6587.57|6587.57|6593.12|6593.12|6587.57|6587.57|0
1604070600000|2020-10-30 15:10:00|6587.13|6587.13|6609.8|6609.8|6609.85|6609.85|6585.37|6585.37|0
1604070900000|2020-10-30 15:15:00|6609.95|6609.95|6605.87|6605.87|6611.5|6611.5|6605.04|6605.04|0
1604071200000|2020-10-30 15:20:00|6606.05|6606.05|6613.98|6613.98|6613.98|6613.98|6604.91|6604.91|0
1604071500000|2020-10-30 15:25:00|6614.14|6614.14|6618.86|6618.86|6618.86|6618.86|6610.8|6610.8|0
1604071800000|2020-10-30 15:30:00|6618.31|6618.31|6621.94|6621.94|6623.34|6623.34|6614.12|6614.12|0
1604072100000|2020-10-30 15:35:00|6622.1|6622.1|6630.5|6630.5|6634.64|6634.64|6622.1|6622.1|0
1604072400000|2020-10-30 15:40:00|6630.18|6630.18|6626.89|6626.89|6630.92|6630.92|6622.8|6622.8|0
1604072700000|2020-10-30 15:45:00|6626.81|6626.81|6638.24|6638.24|6638.24|6638.24|6625.56|6625.56|0
1604073000000|2020-10-30 15:50:00|6637.9|6637.9|6640.13|6640.13|6641.36|6641.36|6633.62|6633.62|0
1604073300000|2020-10-30 15:55:00|6639.81|6639.81|6641.93|6641.93|6644.09|6644.09|6636.13|6636.13|0
1604073600000|2020-10-30 16:00:00|6641.62|6641.62|6647.69|6647.69|6648.16|6648.16|6639.22|6639.22|0
1604073900000|2020-10-30 16:05:00|6647.53|6647.53|6638.16|6638.16|6650.41|6650.41|6637.65|6637.65|0
1604074200000|2020-10-30 16:10:00|6638|6638|6634.18|6634.18|6638|6638|6631.84|6631.84|0
1604074500000|2020-10-30 16:15:00|6634.34|6634.34|6645.78|6645.78|6645.78|6645.78|6634.34|6634.34|0
1604074800000|2020-10-30 16:20:00|6645.87|6645.87|6646.37|6646.37|6648.21|6648.21|6643.71|6643.71|0
1604075100000|2020-10-30 16:25:00|6646.53|6646.53|6661.24|6661.24|6665.04|6665.04|6646.53|6646.53|0
1604304900000|2020-11-02 08:15:00|6642.88|6642.88|6622.15|6622.15|6650|6650|6621.19|6621.19|0
1604305200000|2020-11-02 08:20:00|6622.31|6622.31|6638.43|6638.43|6640.97|6640.97|6622.07|6622.07|0
1604305500000|2020-11-02 08:25:00|6640.39|6640.39|6628.79|6628.79|6641.16|6641.16|6628.59|6628.59|0
1604305800000|2020-11-02 08:30:00|6629.34|6629.34|6640.37|6640.37|6640.37|6640.37|6628.06|6628.06|0
1604306100000|2020-11-02 08:35:00|6640.99|6640.99|6643.3|6643.3|6643.91|6643.91|6631.75|6631.75|0
1604306400000|2020-11-02 08:40:00|6643.5|6643.5|6653.94|6653.94|6653.94|6653.94|6639.85|6639.85|0
1604306700000|2020-11-02 08:45:00|6652.95|6652.95|6654.77|6654.77|6655.82|6655.82|6648.57|6648.57|0
1604307000000|2020-11-02 08:50:00|6654.57|6654.57|6663.59|6663.59|6666.48|6666.48|6653.48|6653.48|0
1604307300000|2020-11-02 08:55:00|6663.44|6663.44|6673.2|6673.2|6673.4|6673.4|6662.09|6662.09|0
1604307600000|2020-11-02 09:00:00|6673|6673|6669.21|6669.21|6673|6673|6664.83|6664.83|0
1604307900000|2020-11-02 09:05:00|6668.96|6668.96|6662.69|6662.69|6671.17|6671.17|6661.53|6661.53|0
1604308200000|2020-11-02 09:10:00|6663.01|6663.01|6672.15|6672.15|6674.75|6674.75|6662.94|6662.94|0
1604308500000|2020-11-02 09:15:00|6671.96|6671.96|6651.37|6651.37|6671.96|6671.96|6650.39|6650.39|0
1604308800000|2020-11-02 09:20:00|6651.12|6651.12|6640.94|6640.94|6651.85|6651.85|6637.94|6637.94|0
1604309100000|2020-11-02 09:25:00|6640.31|6640.31|6653.88|6653.88|6655.98|6655.98|6639.02|6639.02|0
1604309400000|2020-11-02 09:30:00|6654.04|6654.04|6674.93|6674.93|6683.28|6683.28|6652.93|6652.93|0
1604309700000|2020-11-02 09:35:00|6675.43|6675.43|6674.03|6674.03|6676.64|6676.64|6668.13|6668.13|0
1604310000000|2020-11-02 09:40:00|6677.96|6677.96|6669.92|6669.92|6679.75|6679.75|6669.92|6669.92|0
1604310300000|2020-11-02 09:45:00|6669.76|6669.76|6661.9|6661.9|6670.26|6670.26|6659.27|6659.27|0
1604310600000|2020-11-02 09:50:00|6662.15|6662.15|6659.97|6659.97|6663.67|6663.67|6658.94|6658.94|0
1604310900000|2020-11-02 09:55:00|6659.81|6659.81|6653.55|6653.55|6661.26|6661.26|6652.62|6652.62|0
1604311200000|2020-11-02 10:00:00|6653.24|6653.24|6665.29|6665.29|6665.29|6665.29|6653.24|6653.24|0
1604311500000|2020-11-02 10:05:00|6666.27|6666.27|6655.94|6655.94|6666.95|6666.95|6654.33|6654.33|0
1604311800000|2020-11-02 10:10:00|6655.74|6655.74|6660.46|6660.46|6666.67|6666.67|6655.74|6655.74|0
1604312100000|2020-11-02 10:15:00|6660.75|6660.75|6661.06|6661.06|6662.12|6662.12|6654.28|6654.28|0
1604312400000|2020-11-02 10:20:00|6660.85|6660.85|6663.1|6663.1|6663.31|6663.31|6659.79|6659.79|0
1604312700000|2020-11-02 10:25:00|6662.92|6662.92|6674.27|6674.27|6675.86|6675.86|6661.78|6661.78|0
1604313000000|2020-11-02 10:30:00|6674.07|6674.07|6679.45|6679.45|6680.04|6680.04|6671.89|6671.89|0
1604313300000|2020-11-02 10:35:00|6679.25|6679.25|6686.67|6686.67|6688.98|6688.98|6678.61|6678.61|0
1604313600000|2020-11-02 10:40:00|6686.83|6686.83|6686.06|6686.06|6696.14|6696.14|6685.08|6685.08|0
1604313900000|2020-11-02 10:45:00|6685.88|6685.88|6684.21|6684.21|6687.65|6687.65|6680.63|6680.63|0
1604314200000|2020-11-02 10:50:00|6685.19|6685.19|6690.34|6690.34|6692.72|6692.72|6684.58|6684.58|0
1604314500000|2020-11-02 10:55:00|6693.14|6693.14|6695.82|6695.82|6701.1|6701.1|6692.16|6692.16|0
1604314800000|2020-11-02 11:00:00|6694.56|6694.56|6682.01|6682.01|6694.56|6694.56|6682.01|6682.01|0
1604315100000|2020-11-02 11:05:00|6682.17|6682.17|6680.5|6680.5|6685.34|6685.34|6680.13|6680.13|0
1604315400000|2020-11-02 11:10:00|6680.9|6680.9|6694.91|6694.91|6696.23|6696.23|6680.5|6680.5|0
1604315700000|2020-11-02 11:15:00|6694.7|6694.7|6689.93|6689.93|6694.72|6694.72|6683.45|6683.45|0
1604316000000|2020-11-02 11:20:00|6690.13|6690.13|6706.76|6706.76|6707.24|6707.24|6690.11|6690.11|0
1604316300000|2020-11-02 11:25:00|6706.92|6706.92|6697.7|6697.7|6711.05|6711.05|6695.58|6695.58|0
1604316600000|2020-11-02 11:30:00|6698.02|6698.02|6705.11|6705.11|6706.35|6706.35|6698.02|6698.02|0
1604316900000|2020-11-02 11:35:00|6705.3|6705.3|6706.99|6706.99|6710.1|6710.1|6701.89|6701.89|0
1604317200000|2020-11-02 11:40:00|6706.49|6706.49|6703.02|6703.02|6706.84|6706.84|6696.98|6696.98|0
1604317500000|2020-11-02 11:45:00|6702.82|6702.82|6703.93|6703.93|6706.08|6706.08|6701.2|6701.2|0
1604317800000|2020-11-02 11:50:00|6703.77|6703.77|6703.25|6703.25|6705.85|6705.85|6701.88|6701.88|0
1604318100000|2020-11-02 11:55:00|6703|6703|6716.89|6716.89|6716.89|6716.89|6702.66|6702.66|0
1604318400000|2020-11-02 12:00:00|6716.57|6716.57|6710.19|6710.19|6716.57|6716.57|6708.1|6708.1|0
1604318700000|2020-11-02 12:05:00|6710.58|6710.58|6702.76|6702.76|6711.97|6711.97|6702.76|6702.76|0
1604319000000|2020-11-02 12:10:00|6702.25|6702.25|6713.25|6713.25|6713.25|6713.25|6701.15|6701.15|0
1604319300000|2020-11-02 12:15:00|6712.84|6712.84|6706.88|6706.88|6713.25|6713.25|6704.49|6704.49|0
1604319600000|2020-11-02 12:20:00|6705.9|6705.9|6703.51|6703.51|6705.9|6705.9|6702.35|6702.35|0
1604319900000|2020-11-02 12:25:00|6703.27|6703.27|6705.04|6705.04|6706.91|6706.91|6702.82|6702.82|0
1604320200000|2020-11-02 12:30:00|6705.22|6705.22|6702.81|6702.81|6705.22|6705.22|6702.6|6702.6|0
1604320500000|2020-11-02 12:35:00|6702.61|6702.61|6699.32|6699.32|6702.61|6702.61|6696.38|6696.38|0
1604320800000|2020-11-02 12:40:00|6699.65|6699.65|6698.28|6698.28|6699.65|6699.65|6693.5|6693.5|0
1604321100000|2020-11-02 12:45:00|6699.26|6699.26|6702.79|6702.79|6703.27|6703.27|6696.54|6696.54|0
1604321400000|2020-11-02 12:50:00|6703.11|6703.11|6694.62|6694.62|6703.11|6703.11|6689.66|6689.66|0
1604321700000|2020-11-02 12:55:00|6694.87|6694.87|6699.24|6699.24|6699.24|6699.24|6692.51|6692.51|0
1604322000000|2020-11-02 13:00:00|6698.77|6698.77|6696.34|6696.34|6705.57|6705.57|6695.12|6695.12|0
1604322300000|2020-11-02 13:05:00|6696.03|6696.03|6693.57|6693.57|6696.03|6696.03|6691.03|6691.03|0
1604322600000|2020-11-02 13:10:00|6693.41|6693.41|6699.31|6699.31|6699.31|6699.31|6691.12|6691.12|0
1604322900000|2020-11-02 13:15:00|6699.15|6699.15|6703.45|6703.45|6703.53|6703.53|6698.43|6698.43|0
1604323200000|2020-11-02 13:20:00|6703.6|6703.6|6702.92|6702.92|6705.99|6705.99|6701.74|6701.74|0
1604323500000|2020-11-02 13:25:00|6703.31|6703.31|6705.45|6705.45|6707.51|6707.51|6703.31|6703.31|0
1604323800000|2020-11-02 13:30:00|6705.76|6705.76|6703.68|6703.68|6707.34|6707.34|6703.04|6703.04|0
1604324100000|2020-11-02 13:35:00|6703.94|6703.94|6703.95|6703.95|6705.1|6705.1|6701.48|6701.48|0
1604324400000|2020-11-02 13:40:00|6703.86|6703.86|6709.91|6709.91|6709.91|6709.91|6701.32|6701.32|0
1604324700000|2020-11-02 13:45:00|6710.89|6710.89|6702.44|6702.44|6710.89|6710.89|6702.44|6702.44|0
1604325000000|2020-11-02 13:50:00|6702.28|6702.28|6704.41|6704.41|6707.13|6707.13|6701.3|6701.3|0
1604325300000|2020-11-02 13:55:00|6704.25|6704.25|6698.85|6698.85|6705.94|6705.94|6697.82|6697.82|0
1604325600000|2020-11-02 14:00:00|6697.86|6697.86|6691.32|6691.32|6698.68|6698.68|6689.44|6689.44|0
1604325900000|2020-11-02 14:05:00|6691.66|6691.66|6703.73|6703.73|6703.73|6703.73|6691.66|6691.66|0
1604326200000|2020-11-02 14:10:00|6703.36|6703.36|6703.23|6703.23|6708.49|6708.49|6699.3|6699.3|0
1604326500000|2020-11-02 14:15:00|6703.43|6703.43|6710.13|6710.13|6710.29|6710.29|6702.84|6702.84|0
1604326800000|2020-11-02 14:20:00|6709.88|6709.88|6706.05|6706.05|6709.88|6709.88|6701.52|6701.52|0
1604327100000|2020-11-02 14:25:00|6705.89|6705.89|6705.76|6705.76|6707.09|6707.09|6704.44|6704.44|0
1604327400000|2020-11-02 14:30:00|6705.92|6705.92|6697.88|6697.88|6713.86|6713.86|6697.88|6697.88|0
1604327700000|2020-11-02 14:35:00|6697.09|6697.09|6692.07|6692.07|6697.09|6697.09|6689.86|6689.86|0
1604328000000|2020-11-02 14:40:00|6692.33|6692.33|6688.15|6688.15|6696.43|6696.43|6686.57|6686.57|0
1604328300000|2020-11-02 14:45:00|6689.14|6689.14|6689.39|6689.39|6694.19|6694.19|6687.73|6687.73|0
1604328600000|2020-11-02 14:50:00|6688.41|6688.41|6699.49|6699.49|6699.77|6699.77|6685.76|6685.76|0
1604328900000|2020-11-02 14:55:00|6699.69|6699.69|6701.9|6701.9|6703.06|6703.06|6691.17|6691.17|0
1604329200000|2020-11-02 15:00:00|6702.77|6702.77|6706.17|6706.17|6711.59|6711.59|6700.99|6700.99|0
1604329500000|2020-11-02 15:05:00|6706.67|6706.67|6702.91|6702.91|6707.79|6707.79|6700.03|6700.03|0
1604329800000|2020-11-02 15:10:00|6704.15|6704.15|6698.6|6698.6|6709.89|6709.89|6697.68|6697.68|0
1604330100000|2020-11-02 15:15:00|6699.11|6699.11|6707.08|6707.08|6707.08|6707.08|6697.23|6697.23|0
1604330400000|2020-11-02 15:20:00|6707.28|6707.28|6710.76|6710.76|6711.74|6711.74|6699.69|6699.69|0
1604330700000|2020-11-02 15:25:00|6711.74|6711.74|6711.78|6711.78|6715.06|6715.06|6709.74|6709.74|0
1604331000000|2020-11-02 15:30:00|6711.57|6711.57|6697.88|6697.88|6711.57|6711.57|6695.66|6695.66|0
1604331300000|2020-11-02 15:35:00|6698.19|6698.19|6705.53|6705.53|6705.85|6705.85|6697.67|6697.67|0
1604331600000|2020-11-02 15:40:00|6706.15|6706.15|6700.77|6700.77|6709.22|6709.22|6699.38|6699.38|0
1604331900000|2020-11-02 15:45:00|6700.2|6700.2|6705.37|6705.37|6708.7|6708.7|6700.05|6700.05|0
1604332200000|2020-11-02 15:50:00|6705.62|6705.62|6703.88|6703.88|6709.39|6709.39|6698.83|6698.83|0
1604332500000|2020-11-02 15:55:00|6704.04|6704.04|6698.77|6698.77|6704.97|6704.97|6697.57|6697.57|0
1604332800000|2020-11-02 16:00:00|6697.79|6697.79|6698.1|6698.1|6703.43|6703.43|6695.79|6695.79|0
1604333100000|2020-11-02 16:05:00|6698.3|6698.3|6698.4|6698.4|6698.81|6698.81|6693.7|6693.7|0
1604333400000|2020-11-02 16:10:00|6698.32|6698.32|6697.14|6697.14|6699.81|6699.81|6691.84|6691.84|0
1604333700000|2020-11-02 16:15:00|6696.89|6696.89|6700.13|6700.13|6704.25|6704.25|6696.56|6696.56|0
1604334000000|2020-11-02 16:20:00|6701.11|6701.11|6704.62|6704.62|6704.94|6704.94|6697.12|6697.12|0
1604334300000|2020-11-02 16:25:00|6704.27|6704.27|6698.5|6698.5|6706.09|6706.09|6696.41|6696.41|0
1604391300000|2020-11-03 08:15:00|6776.32|6776.32|6788.01|6788.01|6795.91|6795.91|6775.86|6775.86|0
1604391600000|2020-11-03 08:20:00|6787.53|6787.53|6782.65|6782.65|6791.42|6791.42|6773.95|6773.95|0
1604391900000|2020-11-03 08:25:00|6784.55|6784.55|6809.85|6809.85|6810.9|6810.9|6783.71|6783.71|0
1604392200000|2020-11-03 08:30:00|6810.01|6810.01|6808.07|6808.07|6813.19|6813.19|6803.75|6803.75|0
1604392500000|2020-11-03 08:35:00|6807.59|6807.59|6815.78|6815.78|6816.52|6816.52|6801.14|6801.14|0
1604392800000|2020-11-03 08:40:00|6816.29|6816.29|6806.39|6806.39|6817.08|6817.08|6806.39|6806.39|0
1604393100000|2020-11-03 08:45:00|6805.64|6805.64|6814.34|6814.34|6814.34|6814.34|6803.34|6803.34|0
1604393400000|2020-11-03 08:50:00|6816.31|6816.31|6823.4|6823.4|6826.1|6826.1|6815.58|6815.58|0
1604393700000|2020-11-03 08:55:00|6823.2|6823.2|6817.48|6817.48|6826.4|6826.4|6815.12|6815.12|0
1604394000000|2020-11-03 09:00:00|6817.73|6817.73|6819.9|6819.9|6820.22|6820.22|6812.89|6812.89|0
1604394300000|2020-11-03 09:05:00|6819.4|6819.4|6812.3|6812.3|6820.37|6820.37|6812.13|6812.13|0
1604394600000|2020-11-03 09:10:00|6813.09|6813.09|6813.46|6813.46|6817.56|6817.56|6810.61|6810.61|0
1604394900000|2020-11-03 09:15:00|6813.38|6813.38|6824.46|6824.46|6824.46|6824.46|6813.38|6813.38|0
1604395200000|2020-11-03 09:20:00|6824.71|6824.71|6822.37|6822.37|6830.18|6830.18|6822.37|6822.37|0
1604395500000|2020-11-03 09:25:00|6822.52|6822.52|6842.14|6842.14|6843.31|6843.31|6822.05|6822.05|0
1604395800000|2020-11-03 09:30:00|6841.96|6841.96|6839.88|6839.88|6846.09|6846.09|6838.46|6838.46|0
1604396100000|2020-11-03 09:35:00|6839.68|6839.68|6840.27|6840.27|6844.11|6844.11|6838.34|6838.34|0
1604396400000|2020-11-03 09:40:00|6840.07|6840.07|6836.89|6836.89|6840.07|6840.07|6832.93|6832.93|0
1604396700000|2020-11-03 09:45:00|6837.21|6837.21|6836.97|6836.97|6838.67|6838.67|6835.67|6835.67|0
1604397000000|2020-11-03 09:50:00|6837.34|6837.34|6843.09|6843.09|6843.09|6843.09|6836.51|6836.51|0
1604397300000|2020-11-03 09:55:00|6843.41|6843.41|6837.36|6837.36|6843.41|6843.41|6833.79|6833.79|0
1604397600000|2020-11-03 10:00:00|6837.72|6837.72|6829.43|6829.43|6838.29|6838.29|6829.43|6829.43|0
1604397900000|2020-11-03 10:05:00|6829.51|6829.51|6828.54|6828.54|6831.97|6831.97|6828.36|6828.36|0
1604398200000|2020-11-03 10:10:00|6827.56|6827.56|6834.36|6834.36|6835.44|6835.44|6826.15|6826.15|0
1604398500000|2020-11-03 10:15:00|6833.38|6833.38|6840.74|6840.74|6841.97|6841.97|6831.46|6831.46|0
1604398800000|2020-11-03 10:20:00|6840.54|6840.54|6833.23|6833.23|6840.77|6840.77|6832.26|6832.26|0
1604399100000|2020-11-03 10:25:00|6832.98|6832.98|6826.57|6826.57|6833.3|6833.3|6824.94|6824.94|0
1604399400000|2020-11-03 10:30:00|6826.41|6826.41|6818.06|6818.06|6827.13|6827.13|6817.35|6817.35|0
1604399700000|2020-11-03 10:35:00|6816.91|6816.91|6826.21|6826.21|6826.21|6826.21|6816.71|6816.71|0
1604400000000|2020-11-03 10:40:00|6825.71|6825.71|6813.13|6813.13|6825.71|6825.71|6812.69|6812.69|0
1604400300000|2020-11-03 10:45:00|6813.28|6813.28|6807.47|6807.47|6817.56|6817.56|6807.47|6807.47|0
1604400600000|2020-11-03 10:50:00|6807.78|6807.78|6803.96|6803.96|6810.26|6810.26|6803.96|6803.96|0
1604400900000|2020-11-03 10:55:00|6803.56|6803.56|6805.23|6805.23|6808.32|6808.32|6803.56|6803.56|0
1604401200000|2020-11-03 11:00:00|6804.25|6804.25|6806.28|6806.28|6806.87|6806.87|6803.41|6803.41|0
1604401500000|2020-11-03 11:05:00|6806.13|6806.13|6809|6809|6810.98|6810.98|6804.98|6804.98|0
1604401800000|2020-11-03 11:10:00|6809.16|6809.16|6809.49|6809.49|6809.97|6809.97|6806.2|6806.2|0
1604402100000|2020-11-03 11:15:00|6809.33|6809.33|6809.84|6809.84|6815.52|6815.52|6809.33|6809.33|0
1604402400000|2020-11-03 11:20:00|6809.68|6809.68|6811.37|6811.37|6811.37|6811.37|6806.43|6806.43|0
1604402700000|2020-11-03 11:25:00|6810.58|6810.58|6811.04|6811.04|6811.98|6811.98|6808.25|6808.25|0
1604403000000|2020-11-03 11:30:00|6810.96|6810.96|6809.89|6809.89|6810.96|6810.96|6806.72|6806.72|0
1604403300000|2020-11-03 11:35:00|6809.57|6809.57|6813.95|6813.95|6815.53|6815.53|6807.73|6807.73|0
1604403600000|2020-11-03 11:40:00|6813.75|6813.75|6813.02|6813.02|6815.84|6815.84|6810.84|6810.84|0
1604403900000|2020-11-03 11:45:00|6813.27|6813.27|6828.23|6828.23|6829.25|6829.25|6813.27|6813.27|0
1604404200000|2020-11-03 11:50:00|6828.57|6828.57|6829.57|6829.57|6834.28|6834.28|6828.52|6828.52|0
1604404500000|2020-11-03 11:55:00|6829.41|6829.41|6831.52|6831.52|6832.76|6832.76|6828.29|6828.29|0
1604404800000|2020-11-03 12:00:00|6831.77|6831.77|6840.39|6840.39|6841.31|6841.31|6830.98|6830.98|0
1604405100000|2020-11-03 12:05:00|6840.21|6840.21|6836.59|6836.59|6840.21|6840.21|6833.93|6833.93|0
1604405400000|2020-11-03 12:10:00|6838.55|6838.55|6843.76|6843.76|6843.76|6843.76|6838.55|6838.55|0
1604405700000|2020-11-03 12:15:00|6843.6|6843.6|6848.09|6848.09|6848.09|6848.09|6843.6|6843.6|0
1604406000000|2020-11-03 12:20:00|6848.34|6848.34|6844.88|6844.88|6848.34|6848.34|6844.84|6844.84|0
1604406300000|2020-11-03 12:25:00|6843.89|6843.89|6843.47|6843.47|6844.44|6844.44|6839.01|6839.01|0
1604406600000|2020-11-03 12:30:00|6844.45|6844.45|6844.64|6844.64|6845.68|6845.68|6842.62|6842.62|0
1604406900000|2020-11-03 12:35:00|6844.32|6844.32|6835.52|6835.52|6844.32|6844.32|6835.52|6835.52|0
1604407200000|2020-11-03 12:40:00|6835.84|6835.84|6833.73|6833.73|6837.86|6837.86|6833.73|6833.73|0
1604407500000|2020-11-03 12:45:00|6833.93|6833.93|6834.49|6834.49|6837.73|6837.73|6832.32|6832.32|0
1604407800000|2020-11-03 12:50:00|6833.51|6833.51|6838.96|6838.96|6841.04|6841.04|6833.51|6833.51|0
1604408100000|2020-11-03 12:55:00|6839.14|6839.14|6831.08|6831.08|6839.34|6839.34|6830.1|6830.1|0
1604408400000|2020-11-03 13:00:00|6831.24|6831.24|6823.4|6823.4|6831.24|6831.24|6821.61|6821.61|0
1604408700000|2020-11-03 13:05:00|6823.66|6823.66|6832.37|6832.37|6833.44|6833.44|6823.66|6823.66|0
1604409000000|2020-11-03 13:10:00|6832.53|6832.53|6840.65|6840.65|6840.65|6840.65|6832.53|6832.53|0
1604409300000|2020-11-03 13:15:00|6840.48|6840.48|6838.49|6838.49|6841.15|6841.15|6837.64|6837.64|0
1604409600000|2020-11-03 13:20:00|6838.74|6838.74|6850.53|6850.53|6861.72|6861.72|6837.33|6837.33|0
1604409900000|2020-11-03 13:25:00|6850.9|6850.9|6852.55|6852.55|6860.27|6860.27|6849.35|6849.35|0
1604410200000|2020-11-03 13:30:00|6852.36|6852.36|6862.18|6862.18|6862.18|6862.18|6851.89|6851.89|0
1604410500000|2020-11-03 13:35:00|6861.2|6861.2|6860.32|6860.32|6861.2|6861.2|6856.52|6856.52|0
1604410800000|2020-11-03 13:40:00|6860.16|6860.16|6858.44|6858.44|6860.16|6860.16|6855.6|6855.6|0
1604411100000|2020-11-03 13:45:00|6858.6|6858.6|6861.83|6861.83|6863.51|6863.51|6858.35|6858.35|0
1604411400000|2020-11-03 13:50:00|6862.23|6862.23|6853.41|6853.41|6862.23|6862.23|6849.68|6849.68|0
1604411700000|2020-11-03 13:55:00|6853.89|6853.89|6851.59|6851.59|6854.38|6854.38|6846.16|6846.16|0
1604412000000|2020-11-03 14:00:00|6851.79|6851.79|6860.01|6860.01|6860.01|6860.01|6851.79|6851.79|0
1604412300000|2020-11-03 14:05:00|6859.03|6859.03|6857.38|6857.38|6861.98|6861.98|6855.05|6855.05|0
1604412600000|2020-11-03 14:10:00|6857.58|6857.58|6859.55|6859.55|6861.72|6861.72|6856.39|6856.39|0
1604412900000|2020-11-03 14:15:00|6859.71|6859.71|6860.14|6860.14|6862.61|6862.61|6856.37|6856.37|0
1604413200000|2020-11-03 14:20:00|6859.82|6859.82|6853.09|6853.09|6859.82|6859.82|6851.54|6851.54|0
1604413500000|2020-11-03 14:25:00|6855.06|6855.06|6860.75|6860.75|6860.85|6860.85|6854.66|6854.66|0
1604413800000|2020-11-03 14:30:00|6861.73|6861.73|6856.25|6856.25|6865.92|6865.92|6854|6854|0
1604414100000|2020-11-03 14:35:00|6856.45|6856.45|6854.69|6854.69|6858.8|6858.8|6854.29|6854.29|0
1604414400000|2020-11-03 14:40:00|6853.71|6853.71|6858.77|6858.77|6859.65|6859.65|6852.71|6852.71|0
1604414700000|2020-11-03 14:45:00|6858.4|6858.4|6867.6|6867.6|6868.11|6868.11|6856.24|6856.24|0
1604415000000|2020-11-03 14:50:00|6866.62|6866.62|6878.02|6878.02|6880.7|6880.7|6866.62|6866.62|0
1604415300000|2020-11-03 14:55:00|6877.86|6877.86|6897.52|6897.52|6904.18|6904.18|6877.16|6877.16|0
1604415600000|2020-11-03 15:00:00|6897.36|6897.36|6899.75|6899.75|6899.75|6899.75|6891.19|6891.19|0
1604415900000|2020-11-03 15:05:00|6899.83|6899.83|6886.55|6886.55|6900.2|6900.2|6886.55|6886.55|0
1604416200000|2020-11-03 15:10:00|6886.48|6886.48|6883.65|6883.65|6886.48|6886.48|6879.33|6879.33|0
1604416500000|2020-11-03 15:15:00|6884.84|6884.84|6883.91|6883.91|6889.84|6889.84|6883.02|6883.02|0
1604416800000|2020-11-03 15:20:00|6884.55|6884.55|6886.44|6886.44|6890.26|6890.26|6884.55|6884.55|0
1604417100000|2020-11-03 15:25:00|6886.76|6886.76|6889.05|6889.05|6892.5|6892.5|6883.61|6883.61|0
1604417400000|2020-11-03 15:30:00|6888.73|6888.73|6883.96|6883.96|6896.37|6896.37|6883.96|6883.96|0
1604417700000|2020-11-03 15:35:00|6884.37|6884.37|6891.56|6891.56|6891.56|6891.56|6884.37|6884.37|0
1604418000000|2020-11-03 15:40:00|6891.63|6891.63|6886.25|6886.25|6891.63|6891.63|6883.9|6883.9|0
1604418300000|2020-11-03 15:45:00|6885.26|6885.26|6900.06|6900.06|6900.06|6900.06|6882.39|6882.39|0
1604418600000|2020-11-03 15:50:00|6900.24|6900.24|6902.83|6902.83|6902.83|6902.83|6892.31|6892.31|0
1604418900000|2020-11-03 15:55:00|6902.98|6902.98|6906.16|6906.16|6907.87|6907.87|6899.61|6899.61|0
1604419200000|2020-11-03 16:00:00|6906.32|6906.32|6898.77|6898.77|6908.66|6908.66|6894.28|6894.28|0
1604419500000|2020-11-03 16:05:00|6899.75|6899.75|6893.48|6893.48|6902.37|6902.37|6892.22|6892.22|0
1604419800000|2020-11-03 16:10:00|6893.64|6893.64|6899.77|6899.77|6902.69|6902.69|6893.64|6893.64|0
1604420100000|2020-11-03 16:15:00|6900.03|6900.03|6903|6903|6904.18|6904.18|6897.8|6897.8|0
1604420400000|2020-11-03 16:20:00|6902.75|6902.75|6900.29|6900.29|6902.75|6902.75|6895.45|6895.45|0
1604420700000|2020-11-03 16:25:00|6900.47|6900.47|6892.02|6892.02|6906.23|6906.23|6890.63|6890.63|0
1604477700000|2020-11-04 08:15:00|6855.77|6855.77|6878.52|6878.52|6878.52|6878.52|6854.12|6854.12|0
1604478000000|2020-11-04 08:20:00|6879.51|6879.51|6894.31|6894.31|6897.93|6897.93|6873.15|6873.15|0
1604478300000|2020-11-04 08:25:00|6894.5|6894.5|6892.88|6892.88|6895.48|6895.48|6867.5|6867.5|0
1604478600000|2020-11-04 08:30:00|6893.43|6893.43|6884.06|6884.06|6893.43|6893.43|6874.85|6874.85|0
1604478900000|2020-11-04 08:35:00|6883.86|6883.86|6859.05|6859.05|6886.69|6886.69|6858.73|6858.73|0
1604479200000|2020-11-04 08:40:00|6861.02|6861.02|6851.75|6851.75|6867.89|6867.89|6851.75|6851.75|0
1604479500000|2020-11-04 08:45:00|6849.78|6849.78|6862.86|6862.86|6867.36|6867.36|6849.78|6849.78|0
1604479800000|2020-11-04 08:50:00|6863.84|6863.84|6870.86|6870.86|6871.33|6871.33|6858.8|6858.8|0
1604480100000|2020-11-04 08:55:00|6871.06|6871.06|6874.02|6874.02|6880.79|6880.79|6871.06|6871.06|0
1604480400000|2020-11-04 09:00:00|6873.86|6873.86|6885.06|6885.06|6885.06|6885.06|6870.17|6870.17|0
1604480700000|2020-11-04 09:05:00|6883.81|6883.81|6874.94|6874.94|6889.7|6889.7|6874.46|6874.46|0
1604481000000|2020-11-04 09:10:00|6874.43|6874.43|6883.6|6883.6|6889.11|6889.11|6872.5|6872.5|0
1604481300000|2020-11-04 09:15:00|6884.58|6884.58|6904.23|6904.23|6908.54|6908.54|6882.46|6882.46|0
1604481600000|2020-11-04 09:20:00|6903.83|6903.83|6895.59|6895.59|6903.83|6903.83|6892.28|6892.28|0
1604481900000|2020-11-04 09:25:00|6895.9|6895.9|6921.6|6921.6|6921.6|6921.6|6895.9|6895.9|0
1604482200000|2020-11-04 09:30:00|6922.59|6922.59|6925.97|6925.97|6928.86|6928.86|6919.23|6919.23|0
1604482500000|2020-11-04 09:35:00|6925.4|6925.4|6926.71|6926.71|6931.96|6931.96|6922.02|6922.02|0
1604482800000|2020-11-04 09:40:00|6926.51|6926.51|6925.55|6925.55|6929.68|6929.68|6914.67|6914.67|0
1604483100000|2020-11-04 09:45:00|6925.87|6925.87|6920.47|6920.47|6929.35|6929.35|6917.4|6917.4|0
1604483400000|2020-11-04 09:50:00|6920.65|6920.65|6918.11|6918.11|6928.85|6928.85|6918.11|6918.11|0
1604483700000|2020-11-04 09:55:00|6917.13|6917.13|6907.89|6907.89|6917.67|6917.67|6906.76|6906.76|0
1604484000000|2020-11-04 10:00:00|6907.53|6907.53|6897.05|6897.05|6909.06|6909.06|6896.56|6896.56|0
1604484300000|2020-11-04 10:05:00|6897.81|6897.81|6898.03|6898.03|6904.3|6904.3|6896.92|6896.92|0
1604484600000|2020-11-04 10:10:00|6897.55|6897.55|6896.81|6896.81|6904.21|6904.21|6892.68|6892.68|0
1604484900000|2020-11-04 10:15:00|6897.79|6897.79|6897.12|6897.12|6903|6903|6894.11|6894.11|0
1604485200000|2020-11-04 10:20:00|6898.1|6898.1|6889.82|6889.82|6898.1|6898.1|6889.64|6889.64|0
1604485500000|2020-11-04 10:25:00|6890.23|6890.23|6884.6|6884.6|6890.27|6890.27|6884.6|6884.6|0
1604485800000|2020-11-04 10:30:00|6883.61|6883.61|6884.9|6884.9|6886.75|6886.75|6880.27|6880.27|0
1604486100000|2020-11-04 10:35:00|6884.74|6884.74|6890.45|6890.45|6893.33|6893.33|6880.24|6880.24|0
1604486400000|2020-11-04 10:40:00|6891.43|6891.43|6894.24|6894.24|6896.24|6896.24|6889.24|6889.24|0
1604486700000|2020-11-04 10:45:00|6894.33|6894.33|6902.91|6902.91|6904.08|6904.08|6893.97|6893.97|0
1604487000000|2020-11-04 10:50:00|6901.93|6901.93|6908.26|6908.26|6908.26|6908.26|6897.72|6897.72|0
1604487300000|2020-11-04 10:55:00|6907.28|6907.28|6899.28|6899.28|6907.47|6907.47|6899.28|6899.28|0
1604487600000|2020-11-04 11:00:00|6900.27|6900.27|6901.67|6901.67|6906.81|6906.81|6900.27|6900.27|0
1604487900000|2020-11-04 11:05:00|6901.74|6901.74|6906.57|6906.57|6908.7|6908.7|6901.7|6901.7|0
1604488200000|2020-11-04 11:10:00|6905.59|6905.59|6912.71|6912.71|6915.54|6915.54|6904.72|6904.72|0
1604488500000|2020-11-04 11:15:00|6912.55|6912.55|6899.33|6899.33|6912.55|6912.55|6898.43|6898.43|0
1604488800000|2020-11-04 11:20:00|6899.17|6899.17|6903.48|6903.48|6905.62|6905.62|6899.17|6899.17|0
1604489100000|2020-11-04 11:25:00|6904.46|6904.46|6909.92|6909.92|6911.66|6911.66|6903.51|6903.51|0
1604489400000|2020-11-04 11:30:00|6910.9|6910.9|6923.91|6923.91|6924.65|6924.65|6910.9|6910.9|0
1604489700000|2020-11-04 11:35:00|6925.87|6925.87|6925.69|6925.69|6930.47|6930.47|6924.15|6924.15|0
1604490000000|2020-11-04 11:40:00|6925.53|6925.53|6931.66|6931.66|6932.7|6932.7|6925.37|6925.37|0
1604490300000|2020-11-04 11:45:00|6931.42|6931.42|6929.39|6929.39|6935.6|6935.6|6926.86|6926.86|0
1604490600000|2020-11-04 11:50:00|6929.59|6929.59|6930.63|6930.63|6939.09|6939.09|6929.51|6929.51|0
1604490900000|2020-11-04 11:55:00|6930.47|6930.47|6923.06|6923.06|6930.47|6930.47|6923.06|6923.06|0
1604491200000|2020-11-04 12:00:00|6922.59|6922.59|6925.41|6925.41|6928.7|6928.7|6921.83|6921.83|0
1604491500000|2020-11-04 12:05:00|6925.04|6925.04|6927.09|6927.09|6930.22|6930.22|6922.54|6922.54|0
1604491800000|2020-11-04 12:10:00|6927.34|6927.34|6933.59|6933.59|6933.64|6933.64|6927.03|6927.03|0
1604492100000|2020-11-04 12:15:00|6933.34|6933.34|6930.84|6930.84|6934.32|6934.32|6927.96|6927.96|0
1604492400000|2020-11-04 12:20:00|6930.44|6930.44|6931.34|6931.34|6933.03|6933.03|6928.26|6928.26|0
1604492700000|2020-11-04 12:25:00|6931.94|6931.94|6935.22|6935.22|6935.22|6935.22|6928.78|6928.78|0
1604493000000|2020-11-04 12:30:00|6934.97|6934.97|6930.63|6930.63|6935.22|6935.22|6928.27|6928.27|0
1604493300000|2020-11-04 12:35:00|6930.83|6930.83|6934.8|6934.8|6940.44|6940.44|6929.99|6929.99|0
1604493600000|2020-11-04 12:40:00|6934.3|6934.3|6931.4|6931.4|6936.8|6936.8|6928.27|6928.27|0
1604493900000|2020-11-04 12:45:00|6931.8|6931.8|6925.02|6925.02|6934.57|6934.57|6925.02|6925.02|0
1604494200000|2020-11-04 12:50:00|6924.86|6924.86|6923.87|6923.87|6927.75|6927.75|6923.48|6923.48|0
1604494500000|2020-11-04 12:55:00|6923.5|6923.5|6929.22|6929.22|6932.9|6932.9|6923.5|6923.5|0
1604494800000|2020-11-04 13:00:00|6930.21|6930.21|6934.23|6934.23|6937.04|6937.04|6925.84|6925.84|0
1604495100000|2020-11-04 13:05:00|6934.49|6934.49|6937.62|6937.62|6938.41|6938.41|6934.49|6934.49|0
1604495400000|2020-11-04 13:10:00|6937.15|6937.15|6933.67|6933.67|6937.15|6937.15|6932.27|6932.27|0
1604495700000|2020-11-04 13:15:00|6932.32|6932.32|6935.39|6935.39|6936.94|6936.94|6931.59|6931.59|0
1604496000000|2020-11-04 13:20:00|6935.14|6935.14|6962.69|6962.69|6962.69|6962.69|6935.14|6935.14|0
1604496300000|2020-11-04 13:25:00|6963.34|6963.34|6958.86|6958.86|6964.45|6964.45|6954.3|6954.3|0
1604496600000|2020-11-04 13:30:00|6958.78|6958.78|6947.91|6947.91|6958.78|6958.78|6947.91|6947.91|0
1604496900000|2020-11-04 13:35:00|6947.41|6947.41|6948.25|6948.25|6948.25|6948.25|6943.11|6943.11|0
1604497200000|2020-11-04 13:40:00|6947.5|6947.5|6951.07|6951.07|6951.07|6951.07|6947.3|6947.3|0
1604497500000|2020-11-04 13:45:00|6951.27|6951.27|6955.11|6955.11|6955.99|6955.99|6951.27|6951.27|0
1604497800000|2020-11-04 13:50:00|6955.28|6955.28|6959.03|6959.03|6961.47|6961.47|6955.08|6955.08|0
1604498100000|2020-11-04 13:55:00|6960.01|6960.01|6950.66|6950.66|6960.79|6960.79|6950.66|6950.66|0
1604498400000|2020-11-04 14:00:00|6950.5|6950.5|6954.13|6954.13|6955.04|6955.04|6949.92|6949.92|0
1604498700000|2020-11-04 14:05:00|6953.73|6953.73|6947.41|6947.41|6953.73|6953.73|6945.67|6945.67|0
1604499000000|2020-11-04 14:10:00|6947.17|6947.17|6941.26|6941.26|6947.41|6947.41|6937.79|6937.79|0
1604499300000|2020-11-04 14:15:00|6941.34|6941.34|6938.32|6938.32|6945.07|6945.07|6937.56|6937.56|0
1604499600000|2020-11-04 14:20:00|6937.85|6937.85|6935.08|6935.08|6938.19|6938.19|6934.4|6934.4|0
1604499900000|2020-11-04 14:25:00|6935.24|6935.24|6942.87|6942.87|6942.87|6942.87|6932.37|6932.37|0
1604500200000|2020-11-04 14:30:00|6943.23|6943.23|6937.96|6937.96|6952.25|6952.25|6937.9|6937.9|0
1604500500000|2020-11-04 14:35:00|6938.21|6938.21|6915.8|6915.8|6938.37|6938.37|6915.48|6915.48|0
1604500800000|2020-11-04 14:40:00|6916|6916|6934.19|6934.19|6934.19|6934.19|6916|6916|0
1604501100000|2020-11-04 14:45:00|6934.35|6934.35|6940.66|6940.66|6943.92|6943.92|6934.35|6934.35|0
1604501400000|2020-11-04 14:50:00|6940.42|6940.42|6945.83|6945.83|6947.02|6947.02|6937.98|6937.98|0
1604501700000|2020-11-04 14:55:00|6946.81|6946.81|6957.83|6957.83|6957.83|6957.83|6942.49|6942.49|0
1604502000000|2020-11-04 15:00:00|6958.12|6958.12|6958.72|6958.72|6962.79|6962.79|6955.36|6955.36|0
1604502300000|2020-11-04 15:05:00|6958.56|6958.56|6955|6955|6958.56|6958.56|6949.91|6949.91|0
1604502600000|2020-11-04 15:10:00|6955.08|6955.08|6963.87|6963.87|6963.87|6963.87|6953.6|6953.6|0
1604502900000|2020-11-04 15:15:00|6964.07|6964.07|6963.81|6963.81|6966.76|6966.76|6960.15|6960.15|0
1604503200000|2020-11-04 15:20:00|6963.97|6963.97|6974.06|6974.06|6977.16|6977.16|6963.97|6963.97|0
1604503500000|2020-11-04 15:25:00|6973.75|6973.75|6963.36|6963.36|6975.9|6975.9|6963.36|6963.36|0
1604503800000|2020-11-04 15:30:00|6962.97|6962.97|6965.86|6965.86|6966.39|6966.39|6960.54|6960.54|0
1604504100000|2020-11-04 15:35:00|6965.7|6965.7|6957.64|6957.64|6965.7|6965.7|6953.79|6953.79|0
1604504400000|2020-11-04 15:40:00|6957.84|6957.84|6952.76|6952.76|6962.7|6962.7|6952.26|6952.26|0
1604504700000|2020-11-04 15:45:00|6953.74|6953.74|6959.62|6959.62|6963.57|6963.57|6952.11|6952.11|0
1604505000000|2020-11-04 15:50:00|6959.94|6959.94|6962.8|6962.8|6963.5|6963.5|6955.03|6955.03|0
1604505300000|2020-11-04 15:55:00|6962.49|6962.49|6957.26|6957.26|6962.49|6962.49|6957.07|6957.07|0
1604505600000|2020-11-04 16:00:00|6957.07|6957.07|6952.52|6952.52|6961.88|6961.88|6952.52|6952.52|0
1604505900000|2020-11-04 16:05:00|6952.27|6952.27|6946.64|6946.64|6953.56|6953.56|6945.92|6945.92|0
1604506200000|2020-11-04 16:10:00|6946.33|6946.33|6939.69|6939.69|6948.96|6948.96|6938.37|6938.37|0
1604506500000|2020-11-04 16:15:00|6940|6940|6943.54|6943.54|6944.64|6944.64|6938.5|6938.5|0
1604506800000|2020-11-04 16:20:00|6943.35|6943.35|6953.44|6953.44|6953.44|6953.44|6941.34|6941.34|0
1604507100000|2020-11-04 16:25:00|6953.19|6953.19|6954.75|6954.75|6962|6962|6953.19|6953.19|0
1604564100000|2020-11-05 08:15:00|7021.17|7021.17|7027.2|7027.2|7031.48|7031.48|7016.21|7016.21|0
1604564400000|2020-11-05 08:20:00|7026.68|7026.68|7026.7|7026.7|7029.65|7029.65|7018.36|7018.36|0
1604564700000|2020-11-05 08:25:00|7027.22|7027.22|7029.93|7029.93|7034.91|7034.91|7024.85|7024.85|0
1604565000000|2020-11-05 08:30:00|7030.92|7030.92|7013.73|7013.73|7032.15|7032.15|7009.29|7009.29|0
1604565300000|2020-11-05 08:35:00|7014.12|7014.12|7025.73|7025.73|7026.73|7026.73|7014.09|7014.09|0
1604565600000|2020-11-05 08:40:00|7025.58|7025.58|7012.59|7012.59|7026.16|7026.16|7006.34|7006.34|0
1604565900000|2020-11-05 08:45:00|7011.33|7011.33|7017.97|7017.97|7019.3|7019.3|7010.01|7010.01|0
1604566200000|2020-11-05 08:50:00|7018.13|7018.13|7023.59|7023.59|7029.56|7029.56|7017.27|7017.27|0
1604566500000|2020-11-05 08:55:00|7022.61|7022.61|7027.06|7027.06|7027.83|7027.83|7013.93|7013.93|0
1604566800000|2020-11-05 09:00:00|7026.49|7026.49|7020.65|7020.65|7032.38|7032.38|7020.02|7020.02|0
1604567100000|2020-11-05 09:05:00|7020.06|7020.06|7025.4|7025.4|7031.77|7031.77|7019.86|7019.86|0
1604567400000|2020-11-05 09:10:00|7027.37|7027.37|7034.5|7034.5|7039.07|7039.07|7025.22|7025.22|0
1604567700000|2020-11-05 09:15:00|7035.48|7035.48|7022.1|7022.1|7040.13|7040.13|7021.85|7021.85|0
1604568000000|2020-11-05 09:20:00|7019.15|7019.15|7023.78|7023.78|7023.78|7023.78|7013.28|7013.28|0
1604568300000|2020-11-05 09:25:00|7023.18|7023.18|7019.28|7019.28|7024.74|7024.74|7019.28|7019.28|0
1604568600000|2020-11-05 09:30:00|7019.88|7019.88|7025.32|7025.32|7025.32|7025.32|7016.87|7016.87|0
1604568900000|2020-11-05 09:35:00|7025|7025|7032.41|7032.41|7033.65|7033.65|7025|7025|0
1604569200000|2020-11-05 09:40:00|7032.73|7032.73|7043.27|7043.27|7043.35|7043.35|7031.82|7031.82|0
1604569500000|2020-11-05 09:45:00|7046.22|7046.22|7043.95|7043.95|7048.3|7048.3|7042.04|7042.04|0
1604569800000|2020-11-05 09:50:00|7044.13|7044.13|7053.01|7053.01|7053.98|7053.98|7044.13|7044.13|0
1604570100000|2020-11-05 09:55:00|7052.7|7052.7|7058.21|7058.21|7058.42|7058.42|7052.7|7052.7|0
1604570400000|2020-11-05 10:00:00|7057.23|7057.23|7057.17|7057.17|7059.71|7059.71|7052.92|7052.92|0
1604570700000|2020-11-05 10:05:00|7056.99|7056.99|7073.59|7073.59|7073.81|7073.81|7056.91|7056.91|0
1604571000000|2020-11-05 10:10:00|7073.27|7073.27|7082.54|7082.54|7082.54|7082.54|7073.27|7073.27|0
1604571300000|2020-11-05 10:15:00|7082.39|7082.39|7084.71|7084.71|7086.8|7086.8|7079.9|7079.9|0
1604571600000|2020-11-05 10:20:00|7084.55|7084.55|7090.37|7090.37|7093.13|7093.13|7084.55|7084.55|0
1604571900000|2020-11-05 10:25:00|7090.77|7090.77|7088.08|7088.08|7092.45|7092.45|7087.71|7087.71|0
1604572200000|2020-11-05 10:30:00|7087.92|7087.92|7089.38|7089.38|7089.38|7089.38|7079.64|7079.64|0
1604572500000|2020-11-05 10:35:00|7091.34|7091.34|7089.7|7089.7|7100.06|7100.06|7089.7|7089.7|0
1604572800000|2020-11-05 10:40:00|7089.22|7089.22|7094.67|7094.67|7098.64|7098.64|7088.71|7088.71|0
1604573100000|2020-11-05 10:45:00|7094.19|7094.19|7097.86|7097.86|7098.06|7098.06|7092.74|7092.74|0
1604573400000|2020-11-05 10:50:00|7095.74|7095.74|7089.26|7089.26|7096.66|7096.66|7088.86|7088.86|0
1604573700000|2020-11-05 10:55:00|7089.76|7089.76|7099.98|7099.98|7099.98|7099.98|7089.14|7089.14|0
1604574000000|2020-11-05 11:00:00|7099.5|7099.5|7090.93|7090.93|7099.97|7099.97|7090.93|7090.93|0
1604574300000|2020-11-05 11:05:00|7091.1|7091.1|7079.57|7079.57|7091.84|7091.84|7079.57|7079.57|0
1604574600000|2020-11-05 11:10:00|7080.56|7080.56|7080.05|7080.05|7086.62|7086.62|7079.5|7079.5|0
1604574900000|2020-11-05 11:15:00|7080.3|7080.3|7087.91|7087.91|7088.01|7088.01|7078.28|7078.28|0
1604575200000|2020-11-05 11:20:00|7089.88|7089.88|7098.2|7098.2|7098.4|7098.4|7089.25|7089.25|0
1604575500000|2020-11-05 11:25:00|7098.39|7098.39|7099.48|7099.48|7106.15|7106.15|7094.7|7094.7|0
1604575800000|2020-11-05 11:30:00|7099.64|7099.64|7084.38|7084.38|7099.64|7099.64|7084.2|7084.2|0
1604576100000|2020-11-05 11:35:00|7084.2|7084.2|7082.45|7082.45|7087.18|7087.18|7081.5|7081.5|0
1604576400000|2020-11-05 11:40:00|7082.92|7082.92|7092.63|7092.63|7093.42|7093.42|7082.67|7082.67|0
1604576700000|2020-11-05 11:45:00|7093.1|7093.1|7088.66|7088.66|7096.27|7096.27|7088.15|7088.15|0
1604577000000|2020-11-05 11:50:00|7088.25|7088.25|7082.91|7082.91|7088.53|7088.53|7082.91|7082.91|0
1604577300000|2020-11-05 11:55:00|7081.93|7081.93|7083.2|7083.2|7086.88|7086.88|7081.75|7081.75|0
1604577600000|2020-11-05 12:00:00|7083.59|7083.59|7078.47|7078.47|7083.59|7083.59|7076.82|7076.82|0
1604577900000|2020-11-05 12:05:00|7078.72|7078.72|7073.71|7073.71|7080.73|7080.73|7072.73|7072.73|0
1604578200000|2020-11-05 12:10:00|7073.46|7073.46|7076.11|7076.11|7076.11|7076.11|7072.03|7072.03|0
1604578500000|2020-11-05 12:15:00|7076.03|7076.03|7079.94|7079.94|7079.94|7079.94|7073.74|7073.74|0
1604578800000|2020-11-05 12:20:00|7079.69|7079.69|7086.27|7086.27|7087.3|7087.3|7078.06|7078.06|0
1604579100000|2020-11-05 12:25:00|7086.67|7086.67|7097.43|7097.43|7097.43|7097.43|7086.42|7086.42|0
1604579400000|2020-11-05 12:30:00|7097.61|7097.61|7095.25|7095.25|7099.12|7099.12|7093.98|7093.98|0
1604579700000|2020-11-05 12:35:00|7095.09|7095.09|7108.31|7108.31|7110.78|7110.78|7095.01|7095.01|0
1604580000000|2020-11-05 12:40:00|7108.82|7108.82|7121.28|7121.28|7121.53|7121.53|7108.82|7108.82|0
1604580300000|2020-11-05 12:45:00|7122.26|7122.26|7114.88|7114.88|7123.58|7123.58|7113.74|7113.74|0
1604580600000|2020-11-05 12:50:00|7115.87|7115.87|7116.55|7116.55|7120.48|7120.48|7110.49|7110.49|0
1604580900000|2020-11-05 12:55:00|7116.39|7116.39|7117.7|7117.7|7123.39|7123.39|7116.24|7116.24|0
1604581200000|2020-11-05 13:00:00|7117.39|7117.39|7108.61|7108.61|7117.39|7117.39|7108.61|7108.61|0
1604581500000|2020-11-05 13:05:00|7108.45|7108.45|7106.76|7106.76|7108.45|7108.45|7104.63|7104.63|0
1604581800000|2020-11-05 13:10:00|7107.01|7107.01|7105.6|7105.6|7108.14|7108.14|7105.6|7105.6|0
1604582100000|2020-11-05 13:15:00|7105.24|7105.24|7102.56|7102.56|7105.24|7105.24|7101.19|7101.19|0
1604582400000|2020-11-05 13:20:00|7102.74|7102.74|7111.29|7111.29|7111.29|7111.29|7101.83|7101.83|0
1604582700000|2020-11-05 13:25:00|7111.81|7111.81|7117.35|7117.35|7117.85|7117.85|7111.37|7111.37|0
1604583000000|2020-11-05 13:30:00|7117.15|7117.15|7118.01|7118.01|7119.47|7119.47|7115.24|7115.24|0
1604583300000|2020-11-05 13:35:00|7117.69|7117.69|7113.23|7113.23|7125.61|7125.61|7113.23|7113.23|0
1604583600000|2020-11-05 13:40:00|7113.38|7113.38|7112.75|7112.75|7116.26|7116.26|7112.23|7112.23|0
1604583900000|2020-11-05 13:45:00|7113|7113|7113.06|7113.06|7118.68|7118.68|7112.66|7112.66|0
1604584200000|2020-11-05 13:50:00|7113.4|7113.4|7113.64|7113.64|7116.54|7116.54|7113.09|7113.09|0
1604584500000|2020-11-05 13:55:00|7112.66|7112.66|7111.75|7111.75|7114.88|7114.88|7110.24|7110.24|0
1604584800000|2020-11-05 14:00:00|7111.57|7111.57|7108.71|7108.71|7112.29|7112.29|7107.25|7107.25|0
1604585100000|2020-11-05 14:05:00|7108.55|7108.55|7108.71|7108.71|7111.59|7111.59|7105.82|7105.82|0
1604585400000|2020-11-05 14:10:00|7108.87|7108.87|7105.71|7105.71|7108.95|7108.95|7103.94|7103.94|0
1604585700000|2020-11-05 14:15:00|7105.55|7105.55|7104.49|7104.49|7107.28|7107.28|7101.49|7101.49|0
1604586000000|2020-11-05 14:20:00|7104.68|7104.68|7113.6|7113.6|7113.6|7113.6|7104.02|7104.02|0
1604586300000|2020-11-05 14:25:00|7113.52|7113.52|7122.5|7122.5|7122.5|7122.5|7112.3|7112.3|0
1604586600000|2020-11-05 14:30:00|7122.66|7122.66|7113.79|7113.79|7122.66|7122.66|7109.99|7109.99|0
1604586900000|2020-11-05 14:35:00|7114.18|7114.18|7112.84|7112.84|7118.97|7118.97|7111.48|7111.48|0
1604587200000|2020-11-05 14:40:00|7112.76|7112.76|7118.38|7118.38|7118.38|7118.38|7111.95|7111.95|0
1604587500000|2020-11-05 14:45:00|7118.53|7118.53|7118.75|7118.75|7125.39|7125.39|7117.88|7117.88|0
1604587800000|2020-11-05 14:50:00|7119.15|7119.15|7137.31|7137.31|7137.63|7137.63|7118.11|7118.11|0
1604588100000|2020-11-05 14:55:00|7137.47|7137.47|7155.02|7155.02|7156.82|7156.82|7137.47|7137.47|0
1604588400000|2020-11-05 15:00:00|7155.42|7155.42|7162.15|7162.15|7162.15|7162.15|7152.62|7152.62|0
1604588700000|2020-11-05 15:05:00|7162.66|7162.66|7171|7171|7173.66|7173.66|7162.66|7162.66|0
1604589000000|2020-11-05 15:10:00|7171.19|7171.19|7180.8|7180.8|7182.53|7182.53|7170.03|7170.03|0
1604589300000|2020-11-05 15:15:00|7181.28|7181.28|7191.25|7191.25|7191.86|7191.86|7181.28|7181.28|0
1604589600000|2020-11-05 15:20:00|7191.4|7191.4|7192.04|7192.04|7192.42|7192.42|7187.31|7187.31|0
1604589900000|2020-11-05 15:25:00|7192.22|7192.22|7185.39|7185.39|7192.22|7192.22|7185.09|7185.09|0
1604590200000|2020-11-05 15:30:00|7185.21|7185.21|7195.67|7195.67|7197.25|7197.25|7184.34|7184.34|0
1604590500000|2020-11-05 15:35:00|7195.85|7195.85|7187.83|7187.83|7198.48|7198.48|7187.61|7187.61|0
1604590800000|2020-11-05 15:40:00|7188.07|7188.07|7189.53|7189.53|7192.59|7192.59|7185.72|7185.72|0
1604591100000|2020-11-05 15:45:00|7188.55|7188.55|7199.93|7199.93|7200.07|7200.07|7185.64|7185.64|0
1604591400000|2020-11-05 15:50:00|7199.62|7199.62|7195.1|7195.1|7201.51|7201.51|7195.1|7195.1|0
1604591700000|2020-11-05 15:55:00|7194.85|7194.85|7200.35|7200.35|7202.26|7202.26|7194.46|7194.46|0
1604592000000|2020-11-05 16:00:00|7200.51|7200.51|7198.61|7198.61|7206.06|7206.06|7196.91|7196.91|0
1604592300000|2020-11-05 16:05:00|7198.53|7198.53|7195.41|7195.41|7201.55|7201.55|7195.1|7195.1|0
1604592600000|2020-11-05 16:10:00|7195.16|7195.16|7193.34|7193.34|7195.16|7195.16|7184.96|7184.96|0
1604592900000|2020-11-05 16:15:00|7194.32|7194.32|7192.85|7192.85|7197.89|7197.89|7192.61|7192.61|0
1604593200000|2020-11-05 16:20:00|7193.01|7193.01|7192.56|7192.56|7196.73|7196.73|7189.51|7189.51|0
1604593500000|2020-11-05 16:25:00|7192.64|7192.64|7190.86|7190.86|7197.86|7197.86|7189.88|7189.88|0
1604650500000|2020-11-06 08:15:00|7186.53|7186.53|7173.18|7173.18|7190.44|7190.44|7172.94|7172.94|0
1604650800000|2020-11-06 08:20:00|7172.67|7172.67|7153.71|7153.71|7172.67|7172.67|7152.11|7152.11|0
1604651100000|2020-11-06 08:25:00|7151.75|7151.75|7150.69|7150.69|7154.95|7154.95|7143.71|7143.71|0
1604651400000|2020-11-06 08:30:00|7150.45|7150.45|7134.75|7134.75|7150.45|7150.45|7134.52|7134.52|0
1604651700000|2020-11-06 08:35:00|7135|7135|7132.91|7132.91|7137.33|7137.33|7127.61|7127.61|0
1604652000000|2020-11-06 08:40:00|7134.88|7134.88|7128.56|7128.56|7134.94|7134.94|7128.56|7128.56|0
1604652300000|2020-11-06 08:45:00|7129.54|7129.54|7124.14|7124.14|7131.32|7131.32|7121.19|7121.19|0
1604652600000|2020-11-06 08:50:00|7124.64|7124.64|7127.74|7127.74|7134.93|7134.93|7123.38|7123.38|0
1604652900000|2020-11-06 08:55:00|7126.76|7126.76|7129|7129|7130.82|7130.82|7125.09|7125.09|0
1604653200000|2020-11-06 09:00:00|7128.74|7128.74|7118.63|7118.63|7129.26|7129.26|7115.24|7115.24|0
1604653500000|2020-11-06 09:05:00|7117.64|7117.64|7101.74|7101.74|7118.63|7118.63|7100.54|7100.54|0
1604653800000|2020-11-06 09:10:00|7101.55|7101.55|7092.11|7092.11|7101.55|7101.55|7087.34|7087.34|0
1604654100000|2020-11-06 09:15:00|7091.64|7091.64|7105.31|7105.31|7106.89|7106.89|7088.1|7088.1|0
1604654400000|2020-11-06 09:20:00|7105.68|7105.68|7121.53|7121.53|7121.53|7121.53|7105.68|7105.68|0
1604654700000|2020-11-06 09:25:00|7121.28|7121.28|7117.27|7117.27|7128.32|7128.32|7114.99|7114.99|0
1604655000000|2020-11-06 09:30:00|7116.72|7116.72|7116.7|7116.7|7121.08|7121.08|7113.34|7113.34|0
1604655300000|2020-11-06 09:35:00|7116.45|7116.45|7109.62|7109.62|7116.45|7116.45|7109.22|7109.22|0
1604655600000|2020-11-06 09:40:00|7108.64|7108.64|7103.52|7103.52|7109.71|7109.71|7103.52|7103.52|0
1604655900000|2020-11-06 09:45:00|7103.32|7103.32|7095.91|7095.91|7105.73|7105.73|7090.14|7090.14|0
1604656200000|2020-11-06 09:50:00|7095.41|7095.41|7090.61|7090.61|7102.15|7102.15|7090.61|7090.61|0
1604656500000|2020-11-06 09:55:00|7090.29|7090.29|7081.45|7081.45|7090.29|7090.29|7079.8|7079.8|0
1604656800000|2020-11-06 10:00:00|7081.53|7081.53|7086.22|7086.22|7088.82|7088.82|7081.53|7081.53|0
1604657100000|2020-11-06 10:05:00|7085.58|7085.58|7088.9|7088.9|7093.42|7093.42|7083.7|7083.7|0
1604657400000|2020-11-06 10:10:00|7088.5|7088.5|7098.4|7098.4|7098.92|7098.92|7087.35|7087.35|0
1604657700000|2020-11-06 10:15:00|7098.64|7098.64|7100.99|7100.99|7105.39|7105.39|7097.96|7097.96|0
1604658000000|2020-11-06 10:20:00|7099.85|7099.85|7112.04|7112.04|7112.12|7112.12|7099.22|7099.22|0
1604658300000|2020-11-06 10:25:00|7112.23|7112.23|7111.6|7111.6|7112.23|7112.23|7109.31|7109.31|0
1604658600000|2020-11-06 10:30:00|7112.59|7112.59|7115.46|7115.46|7115.97|7115.97|7111.73|7111.73|0
1604658900000|2020-11-06 10:35:00|7114.48|7114.48|7114.59|7114.59|7117.44|7117.44|7110.98|7110.98|0
1604659200000|2020-11-06 10:40:00|7114.27|7114.27|7119.66|7119.66|7120.29|7120.29|7112.13|7112.13|0
1604659500000|2020-11-06 10:45:00|7118.67|7118.67|7118.16|7118.16|7124.99|7124.99|7117.85|7117.85|0
1604659800000|2020-11-06 10:50:00|7118.95|7118.95|7126.55|7126.55|7128.34|7128.34|7118.75|7118.75|0
1604660100000|2020-11-06 10:55:00|7126.24|7126.24|7117.31|7117.31|7128.54|7128.54|7117.31|7117.31|0
1604660400000|2020-11-06 11:00:00|7117.56|7117.56|7128.23|7128.23|7128.23|7128.23|7113.42|7113.42|0
1604660700000|2020-11-06 11:05:00|7127.25|7127.25|7124.02|7124.02|7127.83|7127.83|7122.4|7122.4|0
1604661000000|2020-11-06 11:10:00|7123.7|7123.7|7124.49|7124.49|7126.03|7126.03|7123.7|7123.7|0
1604661300000|2020-11-06 11:15:00|7123.5|7123.5|7122.55|7122.55|7128.43|7128.43|7120.26|7120.26|0
1604661600000|2020-11-06 11:20:00|7122.3|7122.3|7125.2|7125.2|7125.63|7125.63|7121.58|7121.58|0
1604661900000|2020-11-06 11:25:00|7124.22|7124.22|7121.31|7121.31|7124.22|7124.22|7120.58|7120.58|0
1604662200000|2020-11-06 11:30:00|7121.15|7121.15|7120.83|7120.83|7122.21|7122.21|7119.84|7119.84|0
1604662500000|2020-11-06 11:35:00|7120.63|7120.63|7118.22|7118.22|7120.63|7120.63|7116.8|7116.8|0
1604662800000|2020-11-06 11:40:00|7117.72|7117.72|7121.32|7121.32|7123.54|7123.54|7116.98|7116.98|0
1604663100000|2020-11-06 11:45:00|7121.64|7121.64|7122.62|7122.62|7129.84|7129.84|7121.64|7121.64|0
1604663400000|2020-11-06 11:50:00|7121.36|7121.36|7120.1|7120.1|7121.36|7121.36|7119.3|7119.3|0
1604663700000|2020-11-06 11:55:00|7120.26|7120.26|7123.86|7123.86|7123.86|7123.86|7117.89|7117.89|0
1604664000000|2020-11-06 12:00:00|7122.69|7122.69|7125.68|7125.68|7126.24|7126.24|7119.69|7119.69|0
1604664300000|2020-11-06 12:05:00|7125.6|7125.6|7126.19|7126.19|7127.17|7127.17|7123.57|7123.57|0
1604664600000|2020-11-06 12:10:00|7126.44|7126.44|7123.62|7123.62|7128.65|7128.65|7123.62|7123.62|0
1604664900000|2020-11-06 12:15:00|7123.23|7123.23|7127.37|7127.37|7127.37|7127.37|7121.09|7121.09|0
1604665200000|2020-11-06 12:20:00|7127.54|7127.54|7120.61|7120.61|7128.78|7128.78|7120.57|7120.57|0
1604665500000|2020-11-06 12:25:00|7120.86|7120.86|7125.45|7125.45|7125.56|7125.56|7120.67|7120.67|0
1604665800000|2020-11-06 12:30:00|7125.95|7125.95|7121.8|7121.8|7127.28|7127.28|7121.8|7121.8|0
1604666100000|2020-11-06 12:35:00|7122|7122|7117.35|7117.35|7123.14|7123.14|7117.35|7117.35|0
1604666400000|2020-11-06 12:40:00|7117.49|7117.49|7117.75|7117.75|7119.72|7119.72|7110.84|7110.84|0
1604666700000|2020-11-06 12:45:00|7117.46|7117.46|7119.05|7119.05|7119.05|7119.05|7112.94|7112.94|0
1604667000000|2020-11-06 12:50:00|7119.3|7119.3|7119.88|7119.88|7120.36|7120.36|7118.42|7118.42|0
1604667300000|2020-11-06 12:55:00|7120.13|7120.13|7125.51|7125.51|7129.18|7129.18|7120.13|7120.13|0
1604667600000|2020-11-06 13:00:00|7125.26|7125.26|7120.1|7120.1|7126.76|7126.76|7120.1|7120.1|0
1604667900000|2020-11-06 13:05:00|7119.91|7119.91|7122.75|7122.75|7123.56|7123.56|7117.82|7117.82|0
1604668200000|2020-11-06 13:10:00|7122.59|7122.59|7126.61|7126.61|7126.61|7126.61|7121.25|7121.25|0
1604668500000|2020-11-06 13:15:00|7126.69|7126.69|7129.68|7129.68|7130.63|7130.63|7126.69|7126.69|0
1604668800000|2020-11-06 13:20:00|7129.36|7129.36|7134.06|7134.06|7134.06|7134.06|7129.2|7129.2|0
1604669100000|2020-11-06 13:25:00|7133.08|7133.08|7124.4|7124.4|7133.33|7133.33|7123.57|7123.57|0
1604669400000|2020-11-06 13:30:00|7123.85|7123.85|7146.03|7146.03|7146.03|7146.03|7123.85|7123.85|0
1604669700000|2020-11-06 13:35:00|7147.14|7147.14|7150.58|7150.58|7157.29|7157.29|7146.1|7146.1|0
1604670000000|2020-11-06 13:40:00|7150.76|7150.76|7154.47|7154.47|7158.91|7158.91|7148.54|7148.54|0
1604670300000|2020-11-06 13:45:00|7155.46|7155.46|7159.67|7159.67|7161.6|7161.6|7155.46|7155.46|0
1604670600000|2020-11-06 13:50:00|7160.07|7160.07|7165.8|7165.8|7168.19|7168.19|7159.64|7159.64|0
1604670900000|2020-11-06 13:55:00|7166|7166|7164.64|7164.64|7169.18|7169.18|7163.31|7163.31|0
1604671200000|2020-11-06 14:00:00|7164.39|7164.39|7161.83|7161.83|7168.37|7168.37|7161.83|7161.83|0
1604671500000|2020-11-06 14:05:00|7162.23|7162.23|7166.41|7166.41|7166.41|7166.41|7159.59|7159.59|0
1604671800000|2020-11-06 14:10:00|7166.61|7166.61|7172.74|7172.74|7172.74|7172.74|7163.09|7163.09|0
1604672100000|2020-11-06 14:15:00|7172.58|7172.58|7182.11|7182.11|7186.27|7186.27|7171.17|7171.17|0
1604672400000|2020-11-06 14:20:00|7181.48|7181.48|7179.82|7179.82|7183.58|7183.58|7176.51|7176.51|0
1604672700000|2020-11-06 14:25:00|7179.66|7179.66|7179.49|7179.49|7181.89|7181.89|7172.41|7172.41|0
1604673000000|2020-11-06 14:30:00|7179.57|7179.57|7171.31|7171.31|7182.77|7182.77|7165.78|7165.78|0
1604673300000|2020-11-06 14:35:00|7172.47|7172.47|7164.91|7164.91|7172.47|7172.47|7164.12|7164.12|0
1604673600000|2020-11-06 14:40:00|7164.65|7164.65|7171.21|7171.21|7171.23|7171.23|7161.63|7161.63|0
1604673900000|2020-11-06 14:45:00|7171.39|7171.39|7166.41|7166.41|7172.1|7172.1|7165.81|7165.81|0
1604674200000|2020-11-06 14:50:00|7166.91|7166.91|7174.66|7174.66|7174.67|7174.67|7163.5|7163.5|0
1604674500000|2020-11-06 14:55:00|7174.58|7174.58|7171.39|7171.39|7174.58|7174.58|7160.85|7160.85|0
1604674800000|2020-11-06 15:00:00|7170.8|7170.8|7161.59|7161.59|7173.97|7173.97|7161.28|7161.28|0
1604675100000|2020-11-06 15:05:00|7161.91|7161.91|7158.38|7158.38|7164.16|7164.16|7157.58|7157.58|0
1604675400000|2020-11-06 15:10:00|7158.63|7158.63|7167.66|7167.66|7167.66|7167.66|7158.63|7158.63|0
1604675700000|2020-11-06 15:15:00|7167.86|7167.86|7170.89|7170.89|7175.19|7175.19|7167.36|7167.36|0
1604676000000|2020-11-06 15:20:00|7171.05|7171.05|7170.13|7170.13|7171.05|7171.05|7166.38|7166.38|0
1604676300000|2020-11-06 15:25:00|7170.28|7170.28|7165.89|7165.89|7170.28|7170.28|7165.71|7165.71|0
1604676600000|2020-11-06 15:30:00|7165.71|7165.71|7159.19|7159.19|7171.34|7171.34|7157.84|7157.84|0
1604676900000|2020-11-06 15:35:00|7159.35|7159.35|7154.82|7154.82|7161.69|7161.69|7154.72|7154.72|0
1604677200000|2020-11-06 15:40:00|7155.07|7155.07|7165.59|7165.59|7166|7166|7152.82|7152.82|0
1604677500000|2020-11-06 15:45:00|7165.43|7165.43|7157.1|7157.1|7165.43|7165.43|7156.94|7156.94|0
1604677800000|2020-11-06 15:50:00|7156.92|7156.92|7156.3|7156.3|7159.55|7159.55|7155.94|7155.94|0
1604678100000|2020-11-06 15:55:00|7156.12|7156.12|7140.05|7140.05|7159.33|7159.33|7140.02|7140.02|0
1604678400000|2020-11-06 16:00:00|7140.24|7140.24|7149.35|7149.35|7150.01|7150.01|7140.24|7140.24|0
1604678700000|2020-11-06 16:05:00|7149.27|7149.27|7153.13|7153.13|7153.65|7153.65|7149.27|7149.27|0
1604679000000|2020-11-06 16:10:00|7153.38|7153.38|7144.2|7144.2|7153.38|7153.38|7142.24|7142.24|0
1604679300000|2020-11-06 16:15:00|7143.95|7143.95|7149.71|7149.71|7154.08|7154.08|7140.02|7140.02|0
1604679600000|2020-11-06 16:20:00|7149.79|7149.79|7146.46|7146.46|7150.18|7150.18|7141.09|7141.09|0
1604679900000|2020-11-06 16:25:00|7146.8|7146.8|7142.22|7142.22|7147.79|7147.79|7140.8|7140.8|0
1604909700000|2020-11-09 08:15:00|7216.26|7216.26|7215.47|7215.47|7221.65|7221.65|7212.41|7212.41|0
1604910000000|2020-11-09 08:20:00|7215.08|7215.08|7229.85|7229.85|7229.85|7229.85|7215.08|7215.08|0
1604910300000|2020-11-09 08:25:00|7230.85|7230.85|7207.6|7207.6|7232.4|7232.4|7205.88|7205.88|0
1604910600000|2020-11-09 08:30:00|7207.52|7207.52|7209.57|7209.57|7212.52|7212.52|7204.79|7204.79|0
1604910900000|2020-11-09 08:35:00|7210.52|7210.52|7219.53|7219.53|7223.62|7223.62|7210.52|7210.52|0
1604911200000|2020-11-09 08:40:00|7219.28|7219.28|7225.83|7225.83|7226.26|7226.26|7217.93|7217.93|0
1604911500000|2020-11-09 08:45:00|7226.08|7226.08|7237.46|7237.46|7239.17|7239.17|7226.08|7226.08|0
1604911800000|2020-11-09 08:50:00|7237.14|7237.14|7236.98|7236.98|7244.18|7244.18|7236.16|7236.16|0
1604912100000|2020-11-09 08:55:00|7236.43|7236.43|7229.65|7229.65|7236.59|7236.59|7228.66|7228.66|0
1604912400000|2020-11-09 09:00:00|7229.97|7229.97|7220.71|7220.71|7230.19|7230.19|7217.93|7217.93|0
1604912700000|2020-11-09 09:05:00|7217.76|7217.76|7219.99|7219.99|7219.99|7219.99|7212.05|7212.05|0
1604913000000|2020-11-09 09:10:00|7220.31|7220.31|7230.36|7230.36|7230.36|7230.36|7220.2|7220.2|0
1604913300000|2020-11-09 09:15:00|7230.21|7230.21|7232.05|7232.05|7235.52|7235.52|7230.02|7230.02|0
1604913600000|2020-11-09 09:20:00|7232.3|7232.3|7233.82|7233.82|7236.74|7236.74|7228.4|7228.4|0
1604913900000|2020-11-09 09:25:00|7233.66|7233.66|7223.49|7223.49|7233.91|7233.91|7223.02|7223.02|0
1604914200000|2020-11-09 09:30:00|7223.41|7223.41|7225.4|7225.4|7230.73|7230.73|7223.41|7223.41|0
1604914500000|2020-11-09 09:35:00|7225.08|7225.08|7225.71|7225.71|7226.83|7226.83|7223.74|7223.74|0
1604914800000|2020-11-09 09:40:00|7225.87|7225.87|7222.07|7222.07|7225.87|7225.87|7217.81|7217.81|0
1604915100000|2020-11-09 09:45:00|7223.05|7223.05|7220.39|7220.39|7224.43|7224.43|7218.3|7218.3|0
1604915400000|2020-11-09 09:50:00|7221.37|7221.37|7222.55|7222.55|7224.27|7224.27|7218.7|7218.7|0
1604915700000|2020-11-09 09:55:00|7223.1|7223.1|7213.09|7213.09|7223.1|7223.1|7210.72|7210.72|0
1604916000000|2020-11-09 10:00:00|7213.49|7213.49|7213.23|7213.23|7216.17|7216.17|7213.23|7213.23|0
1604916300000|2020-11-09 10:05:00|7212.83|7212.83|7209.88|7209.88|7213.54|7213.54|7209.02|7209.02|0
1604916600000|2020-11-09 10:10:00|7210.04|7210.04|7210.88|7210.88|7213.6|7213.6|7209.24|7209.24|0
1604916900000|2020-11-09 10:15:00|7210.72|7210.72|7212.47|7212.47|7212.79|7212.79|7207.77|7207.77|0
1604917200000|2020-11-09 10:20:00|7212.84|7212.84|7207.98|7207.98|7212.84|7212.84|7206.7|7206.7|0
1604917500000|2020-11-09 10:25:00|7207.82|7207.82|7201.69|7201.69|7208.07|7208.07|7197.06|7197.06|0
1604917800000|2020-11-09 10:30:00|7201.89|7201.89|7204.37|7204.37|7207.32|7207.32|7201.89|7201.89|0
1604918100000|2020-11-09 10:35:00|7204.22|7204.22|7198.75|7198.75|7204.22|7204.22|7198.59|7198.59|0
1604918400000|2020-11-09 10:40:00|7198.91|7198.91|7195.63|7195.63|7199.89|7199.89|7194.89|7194.89|0
1604918700000|2020-11-09 10:45:00|7195.47|7195.47|7194.65|7194.65|7195.56|7195.56|7193.8|7193.8|0
1604919000000|2020-11-09 10:50:00|7194.49|7194.49|7198.94|7198.94|7199.22|7199.22|7193.42|7193.42|0
1604919300000|2020-11-09 10:55:00|7199.92|7199.92|7203.12|7203.12|7203.32|7203.32|7199.92|7199.92|0
1604919600000|2020-11-09 11:00:00|7203.37|7203.37|7200.54|7200.54|7204.12|7204.12|7198.98|7198.98|0
1604919900000|2020-11-09 11:05:00|7200.74|7200.74|7202.75|7202.75|7202.98|7202.98|7198.57|7198.57|0
1604920200000|2020-11-09 11:10:00|7204.18|7204.18|7203.88|7203.88|7206.19|7206.19|7202.36|7202.36|0
1604920500000|2020-11-09 11:15:00|7203.72|7203.72|7207.17|7207.17|7207.57|7207.57|7202.55|7202.55|0
1604920800000|2020-11-09 11:20:00|7207.25|7207.25|7201.43|7201.43|7207.66|7207.66|7200.62|7200.62|0
1604921100000|2020-11-09 11:25:00|7201.63|7201.63|7193.61|7193.61|7202.25|7202.25|7193.54|7193.54|0
1604921400000|2020-11-09 11:30:00|7193.77|7193.77|7189.51|7189.51|7194.32|7194.32|7188.53|7188.53|0
1604921700000|2020-11-09 11:35:00|7189.31|7189.31|7184.5|7184.5|7189.31|7189.31|7183.34|7183.34|0
1604922000000|2020-11-09 11:40:00|7184.34|7184.34|7192.45|7192.45|7194.93|7194.93|7184.34|7184.34|0
1604922300000|2020-11-09 11:45:00|7193.91|7193.91|7298.19|7298.19|7298.44|7298.44|7193.91|7193.91|0
1604922600000|2020-11-09 11:50:00|7297.94|7297.94|7371.04|7371.04|7371.04|7371.04|7294.84|7294.84|0
1604922900000|2020-11-09 11:55:00|7370.06|7370.06|7455.6|7455.6|7479.55|7479.55|7364.7|7364.7|0
1604923200000|2020-11-09 12:00:00|7456.58|7456.58|7459.88|7459.88|7475.26|7475.26|7416.7|7416.7|0
1604923500000|2020-11-09 12:05:00|7458.96|7458.96|7516.79|7516.79|7519.22|7519.22|7453.15|7453.15|0
1604923800000|2020-11-09 12:10:00|7517.59|7517.59|7657.29|7657.29|7657.29|7657.29|7517.59|7517.59|0
1604924100000|2020-11-09 12:15:00|7657.61|7657.61|7673.97|7673.97|7708.55|7708.55|7657.61|7657.61|0
1604924400000|2020-11-09 12:20:00|7675.23|7675.23|7804.96|7804.96|7836.65|7836.65|7656.88|7656.88|0
1604924700000|2020-11-09 12:25:00|7805.46|7805.46|7707|7707|7809.04|7809.04|7675.82|7675.82|0
1604925000000|2020-11-09 12:30:00|7706|7706|7673.39|7673.39|7725.18|7725.18|7673.39|7673.39|0
1604925300000|2020-11-09 12:35:00|7674.94|7674.94|7696.37|7696.37|7696.4|7696.4|7650.79|7650.79|0
1604925600000|2020-11-09 12:40:00|7696.77|7696.77|7723.29|7723.29|7730.45|7730.45|7693.22|7693.22|0
1604925900000|2020-11-09 12:45:00|7723.79|7723.79|7727.44|7727.44|7731.64|7731.64|7714.78|7714.78|0
1604926200000|2020-11-09 12:50:00|7727.6|7727.6|7743.15|7743.15|7752.94|7752.94|7719.62|7719.62|0
1604926500000|2020-11-09 12:55:00|7743.4|7743.4|7744.06|7744.06|7769.03|7769.03|7735.15|7735.15|0
1604926800000|2020-11-09 13:00:00|7744.07|7744.07|7744.12|7744.12|7766.15|7766.15|7742.48|7742.48|0
1604927100000|2020-11-09 13:05:00|7743.17|7743.17|7764.18|7764.18|7771.05|7771.05|7740.73|7740.73|0
1604927400000|2020-11-09 13:10:00|7764.5|7764.5|7794.22|7794.22|7795.21|7795.21|7758.22|7758.22|0
1604927700000|2020-11-09 13:15:00|7796.19|7796.19|7877.49|7877.49|7878.62|7878.62|7783.88|7783.88|0
1604928000000|2020-11-09 13:20:00|7889.28|7889.28|7881.87|7881.87|7904.97|7904.97|7862.77|7862.77|0
1604928300000|2020-11-09 13:25:00|7884.82|7884.82|7895.72|7895.72|7895.72|7895.72|7874.28|7874.28|0
1604928600000|2020-11-09 13:30:00|7895.32|7895.32|7901.22|7901.22|7912.5|7912.5|7890.7|7890.7|0
1604928900000|2020-11-09 13:35:00|7899.26|7899.26|7885.74|7885.74|7903.95|7903.95|7879.31|7879.31|0
1604929200000|2020-11-09 13:40:00|7885.9|7885.9|7888.31|7888.31|7905.86|7905.86|7885.9|7885.9|0
1604929500000|2020-11-09 13:45:00|7886.35|7886.35|7889.84|7889.84|7890.6|7890.6|7874.55|7874.55|0
1604929800000|2020-11-09 13:50:00|7889.65|7889.65|7882.19|7882.19|7900.5|7900.5|7879.79|7879.79|0
1604930100000|2020-11-09 13:55:00|7882.51|7882.51|7875.96|7875.96|7901.53|7901.53|7875.96|7875.96|0
1604930400000|2020-11-09 14:00:00|7876.6|7876.6|7886.82|7886.82|7888.41|7888.41|7863.06|7863.06|0
1604930700000|2020-11-09 14:05:00|7885.83|7885.83|7906.28|7906.28|7908.53|7908.53|7884.54|7884.54|0
1604931000000|2020-11-09 14:10:00|7906.2|7906.2|7863.35|7863.35|7906.86|7906.86|7859.53|7859.53|0
1604931300000|2020-11-09 14:15:00|7864.61|7864.61|7867.27|7867.27|7874.6|7874.6|7859.4|7859.4|0
1604931600000|2020-11-09 14:20:00|7866.28|7866.28|7873.6|7873.6|7879.69|7879.69|7864.91|7864.91|0
1604931900000|2020-11-09 14:25:00|7873.42|7873.42|7898.65|7898.65|7900.66|7900.66|7869.15|7869.15|0
1604932200000|2020-11-09 14:30:00|7898.83|7898.83|7889.98|7889.98|7910.44|7910.44|7883.59|7883.59|0
1604932500000|2020-11-09 14:35:00|7890.3|7890.3|7902.63|7902.63|7909.77|7909.77|7888.64|7888.64|0
1604932800000|2020-11-09 14:40:00|7903.74|7903.74|7898.5|7898.5|7914.51|7914.51|7893.93|7893.93|0
1604933100000|2020-11-09 14:45:00|7897.87|7897.87|7896.4|7896.4|7907.37|7907.37|7887.47|7887.47|0
1604933400000|2020-11-09 14:50:00|7896.15|7896.15|7879.43|7879.43|7899.87|7899.87|7876.89|7876.89|0
1604933700000|2020-11-09 14:55:00|7878.44|7878.44|7897.49|7897.49|7898.86|7898.86|7878.44|7878.44|0
1604934000000|2020-11-09 15:00:00|7897.73|7897.73|7932.91|7932.91|7932.91|7932.91|7897.73|7897.73|0
1604934300000|2020-11-09 15:05:00|7931.93|7931.93|7916.32|7916.32|7934.43|7934.43|7915.97|7915.97|0
1604934600000|2020-11-09 15:10:00|7917.27|7917.27|7948.96|7948.96|7956.55|7956.55|7917.27|7917.27|0
1604934900000|2020-11-09 15:15:00|7948.88|7948.88|7958.12|7958.12|7958.95|7958.95|7939.49|7939.49|0
1604935200000|2020-11-09 15:20:00|7958.43|7958.43|7928.78|7928.78|7958.93|7958.93|7928.03|7928.03|0
1604935500000|2020-11-09 15:25:00|7928.62|7928.62|7929.4|7929.4|7937.78|7937.78|7921.86|7921.86|0
1604935800000|2020-11-09 15:30:00|7930.38|7930.38|7921.95|7921.95|7936.89|7936.89|7919.14|7919.14|0
1604936100000|2020-11-09 15:35:00|7921.63|7921.63|7897.12|7897.12|7921.63|7921.63|7885.83|7885.83|0
1604936400000|2020-11-09 15:40:00|7899.27|7899.27|7896.38|7896.38|7908.87|7908.87|7887.69|7887.69|0
1604936700000|2020-11-09 15:45:00|7896.06|7896.06|7883.14|7883.14|7901.76|7901.76|7879.93|7879.93|0
1604937000000|2020-11-09 15:50:00|7882.82|7882.82|7866.94|7866.94|7883.32|7883.32|7866.94|7866.94|0
1604937300000|2020-11-09 15:55:00|7867.93|7867.93|7867.22|7867.22|7873.86|7873.86|7860.66|7860.66|0
1604937600000|2020-11-09 16:00:00|7867.54|7867.54|7852.19|7852.19|7873|7873|7849.76|7849.76|0
1604937900000|2020-11-09 16:05:00|7852.37|7852.37|7861.57|7861.57|7863.47|7863.47|7852.04|7852.04|0
1604938200000|2020-11-09 16:10:00|7861.88|7861.88|7839.54|7839.54|7864.11|7864.11|7834.96|7834.96|0
1604938500000|2020-11-09 16:15:00|7840.52|7840.52|7837.5|7837.5|7849.34|7849.34|7827.69|7827.69|0
1604938800000|2020-11-09 16:20:00|7837.66|7837.66|7842.71|7842.71|7842.71|7842.71|7828.74|7828.74|0
1604939100000|2020-11-09 16:25:00|7843.09|7843.09|7834.9|7834.9|7849.34|7849.34|7827.93|7827.93|0
1604996100000|2020-11-10 08:15:00|7831.23|7831.23|7845.2|7845.2|7854.49|7854.49|7815.43|7815.43|0
1604996400000|2020-11-10 08:20:00|7845.7|7845.7|7877.32|7877.32|7881.18|7881.18|7845.7|7845.7|0
1604996700000|2020-11-10 08:25:00|7877.52|7877.52|7866.84|7866.84|7882.39|7882.39|7860.92|7860.92|0
1604997000000|2020-11-10 08:30:00|7868.23|7868.23|7838.25|7838.25|7868.96|7868.96|7831.73|7831.73|0
1604997300000|2020-11-10 08:35:00|7837.26|7837.26|7814.55|7814.55|7838.88|7838.88|7814.55|7814.55|0
1604997600000|2020-11-10 08:40:00|7813.57|7813.57|7826.24|7826.24|7826.24|7826.24|7813.26|7813.26|0
1604997900000|2020-11-10 08:45:00|7826.72|7826.72|7840.52|7840.52|7847.86|7847.86|7826.22|7826.22|0
1604998200000|2020-11-10 08:50:00|7841.87|7841.87|7848.88|7848.88|7854.47|7854.47|7841.87|7841.87|0
1604998500000|2020-11-10 08:55:00|7848.63|7848.63|7852.94|7852.94|7858.18|7858.18|7848.63|7848.63|0
1604998800000|2020-11-10 09:00:00|7852.62|7852.62|7847.24|7847.24|7852.62|7852.62|7838.61|7838.61|0
1604999100000|2020-11-10 09:05:00|7846.25|7846.25|7854.23|7854.23|7860.16|7860.16|7835.9|7835.9|0
1604999400000|2020-11-10 09:10:00|7854.03|7854.03|7844.68|7844.68|7854.61|7854.61|7841.99|7841.99|0
1604999700000|2020-11-10 09:15:00|7844.43|7844.43|7852.5|7852.5|7856.34|7856.34|7843.72|7843.72|0
1605000000000|2020-11-10 09:20:00|7852.42|7852.42|7848.43|7848.43|7854.08|7854.08|7838.47|7838.47|0
1605000300000|2020-11-10 09:25:00|7848.75|7848.75|7858.81|7858.81|7858.81|7858.81|7843.24|7843.24|0
1605000600000|2020-11-10 09:30:00|7859.44|7859.44|7849.03|7849.03|7867.15|7867.15|7844.95|7844.95|0
1605000900000|2020-11-10 09:35:00|7850.01|7850.01|7839.68|7839.68|7851.59|7851.59|7838.43|7838.43|0
1605001200000|2020-11-10 09:40:00|7838.54|7838.54|7822.28|7822.28|7838.54|7838.54|7814.31|7814.31|0
1605001500000|2020-11-10 09:45:00|7822.6|7822.6|7862.49|7862.49|7862.49|7862.49|7822.6|7822.6|0
1605001800000|2020-11-10 09:50:00|7863.47|7863.47|7844.79|7844.79|7865.53|7865.53|7835.58|7835.58|0
1605002100000|2020-11-10 09:55:00|7844.42|7844.42|7834.91|7834.91|7849.08|7849.08|7834.91|7834.91|0
1605002400000|2020-11-10 10:00:00|7835.11|7835.11|7844.31|7844.31|7847.32|7847.32|7832.01|7832.01|0
1605002700000|2020-11-10 10:05:00|7844.56|7844.56|7842.38|7842.38|7844.56|7844.56|7830.2|7830.2|0
1605003000000|2020-11-10 10:10:00|7840.06|7840.06|7834|7834|7850.52|7850.52|7832.8|7832.8|0
1605003300000|2020-11-10 10:15:00|7834.55|7834.55|7821.95|7821.95|7836.7|7836.7|7820.14|7820.14|0
1605003600000|2020-11-10 10:20:00|7821.79|7821.79|7824.86|7824.86|7829.91|7829.91|7817.47|7817.47|0
1605003900000|2020-11-10 10:25:00|7825.85|7825.85|7798.64|7798.64|7826.24|7826.24|7796.49|7796.49|0
1605004200000|2020-11-10 10:30:00|7796.74|7796.74|7779.76|7779.76|7798.33|7798.33|7776.34|7776.34|0
1605004500000|2020-11-10 10:35:00|7780.08|7780.08|7775.26|7775.26|7786.47|7786.47|7773.93|7773.93|0
1605004800000|2020-11-10 10:40:00|7776.25|7776.25|7758.4|7758.4|7780.75|7780.75|7758.4|7758.4|0
1605005100000|2020-11-10 10:45:00|7758.23|7758.23|7753.41|7753.41|7758.57|7758.57|7745.39|7745.39|0
1605005400000|2020-11-10 10:50:00|7752.43|7752.43|7760.91|7760.91|7761.72|7761.72|7748.59|7748.59|0
1605005700000|2020-11-10 10:55:00|7760.65|7760.65|7757.66|7757.66|7765.72|7765.72|7756.67|7756.67|0
1605006000000|2020-11-10 11:00:00|7756.67|7756.67|7769.42|7769.42|7770.05|7770.05|7750.13|7750.13|0
1605006300000|2020-11-10 11:05:00|7769.79|7769.79|7772.31|7772.31|7772.31|7772.31|7758.47|7758.47|0
1605006600000|2020-11-10 11:10:00|7772.94|7772.94|7775.32|7775.32|7775.7|7775.7|7770.4|7770.4|0
1605006900000|2020-11-10 11:15:00|7775.14|7775.14|7787.13|7787.13|7787.13|7787.13|7771.71|7771.71|0
1605007200000|2020-11-10 11:20:00|7786.97|7786.97|7795.53|7795.53|7796.36|7796.36|7783|7783|0
1605007500000|2020-11-10 11:25:00|7796.52|7796.52|7801.72|7801.72|7803.57|7803.57|7794.72|7794.72|0
1605007800000|2020-11-10 11:30:00|7802.11|7802.11|7825.08|7825.08|7825.08|7825.08|7802.11|7802.11|0
1605008100000|2020-11-10 11:35:00|7825.24|7825.24|7831.84|7831.84|7834.3|7834.3|7819.69|7819.69|0
1605008400000|2020-11-10 11:40:00|7832.47|7832.47|7823.14|7823.14|7837.97|7837.97|7823.06|7823.06|0
1605008700000|2020-11-10 11:45:00|7822.81|7822.81|7812.38|7812.38|7822.94|7822.94|7807.08|7807.08|0
1605009000000|2020-11-10 11:50:00|7812.69|7812.69|7805.94|7805.94|7813.08|7813.08|7784.67|7784.67|0
1605009300000|2020-11-10 11:55:00|7805.2|7805.2|7826.8|7826.8|7827.03|7827.03|7804.22|7804.22|0
1605009600000|2020-11-10 12:00:00|7826.64|7826.64|7820.27|7820.27|7832.79|7832.79|7818.96|7818.96|0
1605009900000|2020-11-10 12:05:00|7819.64|7819.64|7827.34|7827.34|7832.92|7832.92|7819.61|7819.61|0
1605010200000|2020-11-10 12:10:00|7828.59|7828.59|7829.8|7829.8|7831.83|7831.83|7827.32|7827.32|0
1605010500000|2020-11-10 12:15:00|7828.82|7828.82|7832.42|7832.42|7834.19|7834.19|7826.53|7826.53|0
1605010800000|2020-11-10 12:20:00|7832.68|7832.68|7823.99|7823.99|7837.51|7837.51|7823.44|7823.44|0
1605011100000|2020-11-10 12:25:00|7823.49|7823.49|7830.39|7830.39|7830.57|7830.57|7821.97|7821.97|0
1605011400000|2020-11-10 12:30:00|7832.36|7832.36|7836.8|7836.8|7841.42|7841.42|7828.2|7828.2|0
1605011700000|2020-11-10 12:35:00|7837.79|7837.79|7857.69|7857.69|7857.69|7857.69|7837.79|7837.79|0
1605012000000|2020-11-10 12:40:00|7857.05|7857.05|7858.48|7858.48|7861.8|7861.8|7857.05|7857.05|0
1605012300000|2020-11-10 12:45:00|7857.5|7857.5|7849.55|7849.55|7857.5|7857.5|7846.32|7846.32|0
1605012600000|2020-11-10 12:50:00|7850.54|7850.54|7853.86|7853.86|7856.53|7856.53|7848.73|7848.73|0
1605012900000|2020-11-10 12:55:00|7853.66|7853.66|7843.7|7843.7|7853.66|7853.66|7841.37|7841.37|0
1605013200000|2020-11-10 13:00:00|7843.45|7843.45|7843.55|7843.55|7845.61|7845.61|7840.46|7840.46|0
1605013500000|2020-11-10 13:05:00|7842.57|7842.57|7830.48|7830.48|7842.57|7842.57|7829.6|7829.6|0
1605013800000|2020-11-10 13:10:00|7830.16|7830.16|7835.19|7835.19|7837.74|7837.74|7830.16|7830.16|0
1605014100000|2020-11-10 13:15:00|7835.5|7835.5|7834.74|7834.74|7835.5|7835.5|7822.65|7822.65|0
1605014400000|2020-11-10 13:20:00|7834.43|7834.43|7832.77|7832.77|7836.77|7836.77|7828.88|7828.88|0
1605014700000|2020-11-10 13:25:00|7832.53|7832.53|7830.02|7830.02|7835.58|7835.58|7822.25|7822.25|0
1605015000000|2020-11-10 13:30:00|7830.23|7830.23|7823.03|7823.03|7833.71|7833.71|7818.78|7818.78|0
1605015300000|2020-11-10 13:35:00|7823.5|7823.5|7813.9|7813.9|7823.5|7823.5|7811.11|7811.11|0
1605015600000|2020-11-10 13:40:00|7815.16|7815.16|7824.37|7824.37|7827.6|7827.6|7811.7|7811.7|0
1605015900000|2020-11-10 13:45:00|7823.86|7823.86|7816.58|7816.58|7828.75|7828.75|7816.45|7816.45|0
1605016200000|2020-11-10 13:50:00|7817.21|7817.21|7830.23|7830.23|7830.23|7830.23|7815.75|7815.75|0
1605016500000|2020-11-10 13:55:00|7830.39|7830.39|7835.83|7835.83|7836.35|7836.35|7828.39|7828.39|0
1605016800000|2020-11-10 14:00:00|7835.29|7835.29|7829.22|7829.22|7836.06|7836.06|7823.41|7823.41|0
1605017100000|2020-11-10 14:05:00|7829.54|7829.54|7824.6|7824.6|7838.78|7838.78|7824.6|7824.6|0
1605017400000|2020-11-10 14:10:00|7823.38|7823.38|7839.99|7839.99|7840.78|7840.78|7821.8|7821.8|0
1605017700000|2020-11-10 14:15:00|7840.24|7840.24|7830.24|7830.24|7842.75|7842.75|7827.84|7827.84|0
1605018000000|2020-11-10 14:20:00|7830.88|7830.88|7826.71|7826.71|7839.48|7839.48|7824.9|7824.9|0
1605018300000|2020-11-10 14:25:00|7826.55|7826.55|7841.79|7841.79|7842.77|7842.77|7825.11|7825.11|0
1605018600000|2020-11-10 14:30:00|7842.42|7842.42|7865.18|7865.18|7870.91|7870.91|7839.87|7839.87|0
1605018900000|2020-11-10 14:35:00|7862.14|7862.14|7873.95|7873.95|7881.12|7881.12|7856.94|7856.94|0
1605019200000|2020-11-10 14:40:00|7874.11|7874.11|7877.67|7877.67|7881.46|7881.46|7865.36|7865.36|0
1605019500000|2020-11-10 14:45:00|7877.42|7877.42|7876.75|7876.75|7882.51|7882.51|7868.26|7868.26|0
1605019800000|2020-11-10 14:50:00|7876.44|7876.44|7874.83|7874.83|7881.82|7881.82|7870.81|7870.81|0
1605020100000|2020-11-10 14:55:00|7873.85|7873.85|7863.72|7863.72|7875.09|7875.09|7861.31|7861.31|0
1605020400000|2020-11-10 15:00:00|7862.74|7862.74|7877.92|7877.92|7877.92|7877.92|7856.2|7856.2|0
1605020700000|2020-11-10 15:05:00|7878.67|7878.67|7870.01|7870.01|7880.74|7880.74|7866.46|7866.46|0
1605021000000|2020-11-10 15:10:00|7870.09|7870.09|7870.68|7870.68|7879.31|7879.31|7870.09|7870.09|0
1605021300000|2020-11-10 15:15:00|7870.43|7870.43|7860.49|7860.49|7871.23|7871.23|7855.4|7855.4|0
1605021600000|2020-11-10 15:20:00|7860.17|7860.17|7844.21|7844.21|7862|7862|7842.68|7842.68|0
1605021900000|2020-11-10 15:25:00|7844.37|7844.37|7845.73|7845.73|7849.89|7849.89|7842.96|7842.96|0
1605022200000|2020-11-10 15:30:00|7845.75|7845.75|7846.25|7846.25|7848.14|7848.14|7833.59|7833.59|0
1605022500000|2020-11-10 15:35:00|7845.82|7845.82|7829.17|7829.17|7851.02|7851.02|7826.2|7826.2|0
1605022800000|2020-11-10 15:40:00|7829.36|7829.36|7824.84|7824.84|7833.19|7833.19|7824.84|7824.84|0
1605023100000|2020-11-10 15:45:00|7825.82|7825.82|7823.99|7823.99|7828.49|7828.49|7820.43|7820.43|0
1605023400000|2020-11-10 15:50:00|7823.6|7823.6|7826.29|7826.29|7829.29|7829.29|7821.44|7821.44|0
1605023700000|2020-11-10 15:55:00|7825.97|7825.97|7827.35|7827.35|7832.01|7832.01|7823.22|7823.22|0
1605024000000|2020-11-10 16:00:00|7827.09|7827.09|7840.09|7840.09|7840.45|7840.45|7821.45|7821.45|0
1605024300000|2020-11-10 16:05:00|7840.3|7840.3|7845.31|7845.31|7848.58|7848.58|7837.56|7837.56|0
1605024600000|2020-11-10 16:10:00|7843.35|7843.35|7840.55|7840.55|7846.13|7846.13|7838.91|7838.91|0
1605024900000|2020-11-10 16:15:00|7840.3|7840.3|7827.47|7827.47|7841.4|7841.4|7821.79|7821.79|0
1605025200000|2020-11-10 16:20:00|7827.73|7827.73|7836.71|7836.71|7840.03|7840.03|7827.73|7827.73|0
1605025500000|2020-11-10 16:25:00|7837.03|7837.03|7841.73|7841.73|7846.32|7846.32|7836.71|7836.71|0
1604996100000|2020-11-10 08:15:00|7831.23|7831.23|7845.2|7845.2|7854.49|7854.49|7815.43|7815.43|0
1604996400000|2020-11-10 08:20:00|7845.7|7845.7|7877.32|7877.32|7881.18|7881.18|7845.7|7845.7|0
1604996700000|2020-11-10 08:25:00|7877.52|7877.52|7866.84|7866.84|7882.39|7882.39|7860.92|7860.92|0
1604997000000|2020-11-10 08:30:00|7868.23|7868.23|7838.25|7838.25|7868.96|7868.96|7831.73|7831.73|0
1604997300000|2020-11-10 08:35:00|7837.26|7837.26|7814.55|7814.55|7838.88|7838.88|7814.55|7814.55|0
1604997600000|2020-11-10 08:40:00|7813.57|7813.57|7826.24|7826.24|7826.24|7826.24|7813.26|7813.26|0
1604997900000|2020-11-10 08:45:00|7826.72|7826.72|7840.52|7840.52|7847.86|7847.86|7826.22|7826.22|0
1604998200000|2020-11-10 08:50:00|7841.87|7841.87|7848.88|7848.88|7854.47|7854.47|7841.87|7841.87|0
1604998500000|2020-11-10 08:55:00|7848.63|7848.63|7852.94|7852.94|7858.18|7858.18|7848.63|7848.63|0
1604998800000|2020-11-10 09:00:00|7852.62|7852.62|7847.24|7847.24|7852.62|7852.62|7838.61|7838.61|0
1604999100000|2020-11-10 09:05:00|7846.25|7846.25|7854.23|7854.23|7860.16|7860.16|7835.9|7835.9|0
1604999400000|2020-11-10 09:10:00|7854.03|7854.03|7844.68|7844.68|7854.61|7854.61|7841.99|7841.99|0
1604999700000|2020-11-10 09:15:00|7844.43|7844.43|7852.5|7852.5|7856.34|7856.34|7843.72|7843.72|0
1605000000000|2020-11-10 09:20:00|7852.42|7852.42|7848.43|7848.43|7854.08|7854.08|7838.47|7838.47|0
1605000300000|2020-11-10 09:25:00|7848.75|7848.75|7858.81|7858.81|7858.81|7858.81|7843.24|7843.24|0
1605000600000|2020-11-10 09:30:00|7859.44|7859.44|7849.03|7849.03|7867.15|7867.15|7844.95|7844.95|0
1605000900000|2020-11-10 09:35:00|7850.01|7850.01|7839.68|7839.68|7851.59|7851.59|7838.43|7838.43|0
1605001200000|2020-11-10 09:40:00|7838.54|7838.54|7822.28|7822.28|7838.54|7838.54|7814.31|7814.31|0
1605001500000|2020-11-10 09:45:00|7822.6|7822.6|7862.49|7862.49|7862.49|7862.49|7822.6|7822.6|0
1605001800000|2020-11-10 09:50:00|7863.47|7863.47|7844.79|7844.79|7865.53|7865.53|7835.58|7835.58|0
1605002100000|2020-11-10 09:55:00|7844.42|7844.42|7834.91|7834.91|7849.08|7849.08|7834.91|7834.91|0
1605002400000|2020-11-10 10:00:00|7835.11|7835.11|7844.31|7844.31|7847.32|7847.32|7832.01|7832.01|0
1605002700000|2020-11-10 10:05:00|7844.56|7844.56|7842.38|7842.38|7844.56|7844.56|7830.2|7830.2|0
1605003000000|2020-11-10 10:10:00|7840.06|7840.06|7834|7834|7850.52|7850.52|7832.8|7832.8|0
1605003300000|2020-11-10 10:15:00|7834.55|7834.55|7821.95|7821.95|7836.7|7836.7|7820.14|7820.14|0
1605003600000|2020-11-10 10:20:00|7821.79|7821.79|7824.86|7824.86|7829.91|7829.91|7817.47|7817.47|0
1605003900000|2020-11-10 10:25:00|7825.85|7825.85|7798.64|7798.64|7826.24|7826.24|7796.49|7796.49|0
1605004200000|2020-11-10 10:30:00|7796.74|7796.74|7779.76|7779.76|7798.33|7798.33|7776.34|7776.34|0
1605004500000|2020-11-10 10:35:00|7780.08|7780.08|7775.26|7775.26|7786.47|7786.47|7773.93|7773.93|0
1605004800000|2020-11-10 10:40:00|7776.25|7776.25|7758.4|7758.4|7780.75|7780.75|7758.4|7758.4|0
1605005100000|2020-11-10 10:45:00|7758.23|7758.23|7753.41|7753.41|7758.57|7758.57|7745.39|7745.39|0
1605005400000|2020-11-10 10:50:00|7752.43|7752.43|7760.91|7760.91|7761.72|7761.72|7748.59|7748.59|0
1605005700000|2020-11-10 10:55:00|7760.65|7760.65|7757.66|7757.66|7765.72|7765.72|7756.67|7756.67|0
1605006000000|2020-11-10 11:00:00|7756.67|7756.67|7769.42|7769.42|7770.05|7770.05|7750.13|7750.13|0
1605006300000|2020-11-10 11:05:00|7769.79|7769.79|7772.31|7772.31|7772.31|7772.31|7758.47|7758.47|0
1605006600000|2020-11-10 11:10:00|7772.94|7772.94|7775.32|7775.32|7775.7|7775.7|7770.4|7770.4|0
1605006900000|2020-11-10 11:15:00|7775.14|7775.14|7787.13|7787.13|7787.13|7787.13|7771.71|7771.71|0
1605007200000|2020-11-10 11:20:00|7786.97|7786.97|7795.53|7795.53|7796.36|7796.36|7783|7783|0
1605007500000|2020-11-10 11:25:00|7796.52|7796.52|7801.72|7801.72|7803.57|7803.57|7794.72|7794.72|0
1605007800000|2020-11-10 11:30:00|7802.11|7802.11|7825.08|7825.08|7825.08|7825.08|7802.11|7802.11|0
1605008100000|2020-11-10 11:35:00|7825.24|7825.24|7831.84|7831.84|7834.3|7834.3|7819.69|7819.69|0
1605008400000|2020-11-10 11:40:00|7832.47|7832.47|7823.14|7823.14|7837.97|7837.97|7823.06|7823.06|0
1605008700000|2020-11-10 11:45:00|7822.81|7822.81|7812.38|7812.38|7822.94|7822.94|7807.08|7807.08|0
1605009000000|2020-11-10 11:50:00|7812.69|7812.69|7805.94|7805.94|7813.08|7813.08|7784.67|7784.67|0
1605009300000|2020-11-10 11:55:00|7805.2|7805.2|7826.8|7826.8|7827.03|7827.03|7804.22|7804.22|0
1605009600000|2020-11-10 12:00:00|7826.64|7826.64|7820.27|7820.27|7832.79|7832.79|7818.96|7818.96|0
1605009900000|2020-11-10 12:05:00|7819.64|7819.64|7827.34|7827.34|7832.92|7832.92|7819.61|7819.61|0
1605010200000|2020-11-10 12:10:00|7828.59|7828.59|7829.8|7829.8|7831.83|7831.83|7827.32|7827.32|0
1605010500000|2020-11-10 12:15:00|7828.82|7828.82|7832.42|7832.42|7834.19|7834.19|7826.53|7826.53|0
1605010800000|2020-11-10 12:20:00|7832.68|7832.68|7823.99|7823.99|7837.51|7837.51|7823.44|7823.44|0
1605011100000|2020-11-10 12:25:00|7823.49|7823.49|7830.39|7830.39|7830.57|7830.57|7821.97|7821.97|0
1605011400000|2020-11-10 12:30:00|7832.36|7832.36|7836.8|7836.8|7841.42|7841.42|7828.2|7828.2|0
1605011700000|2020-11-10 12:35:00|7837.79|7837.79|7857.69|7857.69|7857.69|7857.69|7837.79|7837.79|0
1605012000000|2020-11-10 12:40:00|7857.05|7857.05|7858.48|7858.48|7861.8|7861.8|7857.05|7857.05|0
1605012300000|2020-11-10 12:45:00|7857.5|7857.5|7849.55|7849.55|7857.5|7857.5|7846.32|7846.32|0
1605012600000|2020-11-10 12:50:00|7850.54|7850.54|7853.86|7853.86|7856.53|7856.53|7848.73|7848.73|0
1605012900000|2020-11-10 12:55:00|7853.66|7853.66|7843.7|7843.7|7853.66|7853.66|7841.37|7841.37|0
1605013200000|2020-11-10 13:00:00|7843.45|7843.45|7843.55|7843.55|7845.61|7845.61|7840.46|7840.46|0
1605013500000|2020-11-10 13:05:00|7842.57|7842.57|7830.48|7830.48|7842.57|7842.57|7829.6|7829.6|0
1605013800000|2020-11-10 13:10:00|7830.16|7830.16|7835.19|7835.19|7837.74|7837.74|7830.16|7830.16|0
1605014100000|2020-11-10 13:15:00|7835.5|7835.5|7834.74|7834.74|7835.5|7835.5|7822.65|7822.65|0
1605014400000|2020-11-10 13:20:00|7834.43|7834.43|7832.77|7832.77|7836.77|7836.77|7828.88|7828.88|0
1605014700000|2020-11-10 13:25:00|7832.53|7832.53|7830.02|7830.02|7835.58|7835.58|7822.25|7822.25|0
1605015000000|2020-11-10 13:30:00|7830.23|7830.23|7823.03|7823.03|7833.71|7833.71|7818.78|7818.78|0
1605015300000|2020-11-10 13:35:00|7823.5|7823.5|7813.9|7813.9|7823.5|7823.5|7811.11|7811.11|0
1605015600000|2020-11-10 13:40:00|7815.16|7815.16|7824.37|7824.37|7827.6|7827.6|7811.7|7811.7|0
1605015900000|2020-11-10 13:45:00|7823.86|7823.86|7816.58|7816.58|7828.75|7828.75|7816.45|7816.45|0
1605016200000|2020-11-10 13:50:00|7817.21|7817.21|7830.23|7830.23|7830.23|7830.23|7815.75|7815.75|0
1605016500000|2020-11-10 13:55:00|7830.39|7830.39|7835.83|7835.83|7836.35|7836.35|7828.39|7828.39|0
1605016800000|2020-11-10 14:00:00|7835.29|7835.29|7829.22|7829.22|7836.06|7836.06|7823.41|7823.41|0
1605017100000|2020-11-10 14:05:00|7829.54|7829.54|7824.6|7824.6|7838.78|7838.78|7824.6|7824.6|0
1605017400000|2020-11-10 14:10:00|7823.38|7823.38|7839.99|7839.99|7840.78|7840.78|7821.8|7821.8|0
1605017700000|2020-11-10 14:15:00|7840.24|7840.24|7830.24|7830.24|7842.75|7842.75|7827.84|7827.84|0
1605018000000|2020-11-10 14:20:00|7830.88|7830.88|7826.71|7826.71|7839.48|7839.48|7824.9|7824.9|0
1605018300000|2020-11-10 14:25:00|7826.55|7826.55|7841.79|7841.79|7842.77|7842.77|7825.11|7825.11|0
1605018600000|2020-11-10 14:30:00|7842.42|7842.42|7865.18|7865.18|7870.91|7870.91|7839.87|7839.87|0
1605018900000|2020-11-10 14:35:00|7862.14|7862.14|7873.95|7873.95|7881.12|7881.12|7856.94|7856.94|0
1605019200000|2020-11-10 14:40:00|7874.11|7874.11|7877.67|7877.67|7881.46|7881.46|7865.36|7865.36|0
1605019500000|2020-11-10 14:45:00|7877.42|7877.42|7876.75|7876.75|7882.51|7882.51|7868.26|7868.26|0
1605019800000|2020-11-10 14:50:00|7876.44|7876.44|7874.83|7874.83|7881.82|7881.82|7870.81|7870.81|0
1605020100000|2020-11-10 14:55:00|7873.85|7873.85|7863.72|7863.72|7875.09|7875.09|7861.31|7861.31|0
1605020400000|2020-11-10 15:00:00|7862.74|7862.74|7877.92|7877.92|7877.92|7877.92|7856.2|7856.2|0
1605020700000|2020-11-10 15:05:00|7878.67|7878.67|7870.01|7870.01|7880.74|7880.74|7866.46|7866.46|0
1605021000000|2020-11-10 15:10:00|7870.09|7870.09|7870.68|7870.68|7879.31|7879.31|7870.09|7870.09|0
1605021300000|2020-11-10 15:15:00|7870.43|7870.43|7860.49|7860.49|7871.23|7871.23|7855.4|7855.4|0
1605021600000|2020-11-10 15:20:00|7860.17|7860.17|7844.21|7844.21|7862|7862|7842.68|7842.68|0
1605021900000|2020-11-10 15:25:00|7844.37|7844.37|7845.73|7845.73|7849.89|7849.89|7842.96|7842.96|0
1605022200000|2020-11-10 15:30:00|7845.75|7845.75|7846.25|7846.25|7848.14|7848.14|7833.59|7833.59|0
1605022500000|2020-11-10 15:35:00|7845.82|7845.82|7829.17|7829.17|7851.02|7851.02|7826.2|7826.2|0
1605022800000|2020-11-10 15:40:00|7829.36|7829.36|7824.84|7824.84|7833.19|7833.19|7824.84|7824.84|0
1605023100000|2020-11-10 15:45:00|7825.82|7825.82|7823.99|7823.99|7828.49|7828.49|7820.43|7820.43|0
1605023400000|2020-11-10 15:50:00|7823.6|7823.6|7826.29|7826.29|7829.29|7829.29|7821.44|7821.44|0
1605023700000|2020-11-10 15:55:00|7825.97|7825.97|7827.35|7827.35|7832.01|7832.01|7823.22|7823.22|0
1605024000000|2020-11-10 16:00:00|7827.09|7827.09|7840.09|7840.09|7840.45|7840.45|7821.45|7821.45|0
1605024300000|2020-11-10 16:05:00|7840.3|7840.3|7845.31|7845.31|7848.58|7848.58|7837.56|7837.56|0
1605024600000|2020-11-10 16:10:00|7843.35|7843.35|7840.55|7840.55|7846.13|7846.13|7838.91|7838.91|0
1605024900000|2020-11-10 16:15:00|7840.3|7840.3|7827.47|7827.47|7841.4|7841.4|7821.79|7821.79|0
1605025200000|2020-11-10 16:20:00|7827.73|7827.73|7836.71|7836.71|7840.03|7840.03|7827.73|7827.73|0
1605025500000|2020-11-10 16:25:00|7837.03|7837.03|7841.73|7841.73|7846.32|7846.32|7836.71|7836.71|0
1605082500000|2020-11-11 08:15:00|7797.82|7797.82|7757.31|7757.31|7800.48|7800.48|7757.14|7757.14|0
1605082800000|2020-11-11 08:20:00|7755.35|7755.35|7747.59|7747.59|7767.59|7767.59|7747.59|7747.59|0
1605083100000|2020-11-11 08:25:00|7747.01|7747.01|7754.22|7754.22|7766.9|7766.9|7744.88|7744.88|0
1605083400000|2020-11-11 08:30:00|7754.02|7754.02|7729.35|7729.35|7755.2|7755.2|7724.64|7724.64|0
1605083700000|2020-11-11 08:35:00|7730.26|7730.26|7747.93|7747.93|7758.61|7758.61|7728.58|7728.58|0
1605084000000|2020-11-11 08:40:00|7747.3|7747.3|7759.91|7759.91|7763.58|7763.58|7747.3|7747.3|0
1605084300000|2020-11-11 08:45:00|7760.23|7760.23|7749.21|7749.21|7763.31|7763.31|7748.79|7748.79|0
1605084600000|2020-11-11 08:50:00|7751.17|7751.17|7725.84|7725.84|7751.41|7751.41|7725.84|7725.84|0
1605084900000|2020-11-11 08:55:00|7725.92|7725.92|7743.96|7743.96|7744.71|7744.71|7723.41|7723.41|0
1605085200000|2020-11-11 09:00:00|7744.94|7744.94|7729.21|7729.21|7748|7748|7728.8|7728.8|0
1605085500000|2020-11-11 09:05:00|7727.25|7727.25|7714.03|7714.03|7727.5|7727.5|7711.59|7711.59|0
1605085800000|2020-11-11 09:10:00|7714.83|7714.83|7734.54|7734.54|7735.95|7735.95|7714.66|7714.66|0
1605086100000|2020-11-11 09:15:00|7734.34|7734.34|7738.04|7738.04|7749.11|7749.11|7730.87|7730.87|0
1605086400000|2020-11-11 09:20:00|7737.41|7737.41|7753.26|7753.26|7756.37|7756.37|7737.09|7737.09|0
1605086700000|2020-11-11 09:25:00|7754.29|7754.29|7753.38|7753.38|7754.37|7754.37|7746.2|7746.2|0
1605087000000|2020-11-11 09:30:00|7753.06|7753.06|7741.73|7741.73|7755.52|7755.52|7740.16|7740.16|0
1605087300000|2020-11-11 09:35:00|7742.37|7742.37|7753.77|7753.77|7755.51|7755.51|7742.37|7742.37|0
1605087600000|2020-11-11 09:40:00|7752.82|7752.82|7752.43|7752.43|7754.51|7754.51|7746.16|7746.16|0
1605087900000|2020-11-11 09:45:00|7752.59|7752.59|7748.1|7748.1|7758.72|7758.72|7746.8|7746.8|0
1605088200000|2020-11-11 09:50:00|7749.09|7749.09|7741.73|7741.73|7750.18|7750.18|7741.73|7741.73|0
1605088500000|2020-11-11 09:55:00|7742.71|7742.71|7740.82|7740.82|7744.62|7744.62|7739.4|7739.4|0
1605088800000|2020-11-11 10:00:00|7740.5|7740.5|7737.32|7737.32|7744.97|7744.97|7737.16|7737.16|0
1605089100000|2020-11-11 10:05:00|7737.24|7737.24|7731.92|7731.92|7737.87|7737.87|7727.75|7727.75|0
1605089400000|2020-11-11 10:10:00|7730.47|7730.47|7728.14|7728.14|7732.27|7732.27|7724.66|7724.66|0
1605089700000|2020-11-11 10:15:00|7729.13|7729.13|7748.48|7748.48|7752.58|7752.58|7729.13|7729.13|0
1605090000000|2020-11-11 10:20:00|7748.73|7748.73|7751.5|7751.5|7751.62|7751.62|7743.85|7743.85|0
1605090300000|2020-11-11 10:25:00|7751.82|7751.82|7757.3|7757.3|7761.29|7761.29|7750.68|7750.68|0
1605090600000|2020-11-11 10:30:00|7757.06|7757.06|7754.15|7754.15|7757.06|7757.06|7749.47|7749.47|0
1605090900000|2020-11-11 10:35:00|7753.52|7753.52|7746.23|7746.23|7754.28|7754.28|7746.23|7746.23|0
1605091200000|2020-11-11 10:40:00|7745.6|7745.6|7754.64|7754.64|7754.64|7754.64|7744.83|7744.83|0
1605091500000|2020-11-11 10:45:00|7754.33|7754.33|7747.71|7747.71|7754.96|7754.96|7742.52|7742.52|0
1605091800000|2020-11-11 10:50:00|7747.29|7747.29|7749.27|7749.27|7749.51|7749.51|7743.44|7743.44|0
1605092100000|2020-11-11 10:55:00|7749.5|7749.5|7749.31|7749.31|7753.78|7753.78|7749.15|7749.15|0
1605092400000|2020-11-11 11:00:00|7749.39|7749.39|7751.85|7751.85|7755.58|7755.58|7747.16|7747.16|0
1605092700000|2020-11-11 11:05:00|7751.45|7751.45|7744.04|7744.04|7752.2|7752.2|7744.04|7744.04|0
1605093000000|2020-11-11 11:10:00|7744.2|7744.2|7736.13|7736.13|7745.6|7745.6|7736.01|7736.01|0
1605093300000|2020-11-11 11:15:00|7737.11|7737.11|7741.82|7741.82|7744.85|7744.85|7734.28|7734.28|0
1605093600000|2020-11-11 11:20:00|7742.07|7742.07|7730.49|7730.49|7745.42|7745.42|7729.35|7729.35|0
1605093900000|2020-11-11 11:25:00|7731.52|7731.52|7734.22|7734.22|7738.73|7738.73|7728.74|7728.74|0
1605094200000|2020-11-11 11:30:00|7735.11|7735.11|7738.91|7738.91|7739.47|7739.47|7733.55|7733.55|0
1605094500000|2020-11-11 11:35:00|7738.73|7738.73|7750.44|7750.44|7751.26|7751.26|7737.88|7737.88|0
1605094800000|2020-11-11 11:40:00|7749.96|7749.96|7745.83|7745.83|7750.63|7750.63|7741.23|7741.23|0
1605095100000|2020-11-11 11:45:00|7746.03|7746.03|7740.82|7740.82|7750.88|7750.88|7738.12|7738.12|0
1605095400000|2020-11-11 11:50:00|7740.5|7740.5|7730.68|7730.68|7741.38|7741.38|7729.46|7729.46|0
1605095700000|2020-11-11 11:55:00|7730.53|7730.53|7731.16|7731.16|7734.77|7734.77|7730.29|7730.29|0
1605096000000|2020-11-11 12:00:00|7731|7731|7722.27|7722.27|7731|7731|7721.72|7721.72|0
1605096300000|2020-11-11 12:05:00|7722.91|7722.91|7727.86|7727.86|7740.63|7740.63|7722.91|7722.91|0
1605096600000|2020-11-11 12:10:00|7728.18|7728.18|7717.59|7717.59|7728.43|7728.43|7716.39|7716.39|0
1605096900000|2020-11-11 12:15:00|7718.57|7718.57|7733.49|7733.49|7733.49|7733.49|7717.89|7717.89|0
1605097200000|2020-11-11 12:20:00|7734.06|7734.06|7730.9|7730.9|7736.65|7736.65|7730.9|7730.9|0
1605097500000|2020-11-11 12:25:00|7731.06|7731.06|7726.38|7726.38|7733.1|7733.1|7723.93|7723.93|0
1605097800000|2020-11-11 12:30:00|7726.2|7726.2|7735.69|7735.69|7735.69|7735.69|7722.74|7722.74|0
1605098100000|2020-11-11 12:35:00|7736.93|7736.93|7732.42|7732.42|7739.53|7739.53|7730.63|7730.63|0
1605098400000|2020-11-11 12:40:00|7732.86|7732.86|7734.63|7734.63|7737.79|7737.79|7731.36|7731.36|0
1605098700000|2020-11-11 12:45:00|7733.65|7733.65|7734.56|7734.56|7736.46|7736.46|7730.94|7730.94|0
1605099000000|2020-11-11 12:50:00|7734.88|7734.88|7734.19|7734.19|7739.51|7739.51|7734.19|7734.19|0
1605099300000|2020-11-11 12:55:00|7733.94|7733.94|7737.22|7737.22|7738.81|7738.81|7731.56|7731.56|0
1605099600000|2020-11-11 13:00:00|7737.54|7737.54|7736.04|7736.04|7739.39|7739.39|7732.74|7732.74|0
1605099900000|2020-11-11 13:05:00|7736.29|7736.29|7731.56|7731.56|7741.54|7741.54|7730.13|7730.13|0
1605100200000|2020-11-11 13:10:00|7731.38|7731.38|7734.47|7734.47|7734.55|7734.55|7729.5|7729.5|0
1605100500000|2020-11-11 13:15:00|7734.39|7734.39|7734.95|7734.95|7736.02|7736.02|7732.15|7732.15|0
1605100800000|2020-11-11 13:20:00|7734.48|7734.48|7737.93|7737.93|7741.64|7741.64|7733.14|7733.14|0
1605101100000|2020-11-11 13:25:00|7737.85|7737.85|7740.9|7740.9|7741.26|7741.26|7730.92|7730.92|0
1605101400000|2020-11-11 13:30:00|7741.4|7741.4|7751.79|7751.79|7751.79|7751.79|7739.1|7739.1|0
1605101700000|2020-11-11 13:35:00|7752.15|7752.15|7772.58|7772.58|7775.29|7775.29|7752.15|7752.15|0
1605102000000|2020-11-11 13:40:00|7773.56|7773.56|7748.38|7748.38|7773.56|7773.56|7748.13|7748.13|0
1605102300000|2020-11-11 13:45:00|7748.63|7748.63|7745.13|7745.13|7752.6|7752.6|7745.13|7745.13|0
1605102600000|2020-11-11 13:50:00|7744.81|7744.81|7746.22|7746.22|7748.96|7748.96|7742.09|7742.09|0
1605102900000|2020-11-11 13:55:00|7746.85|7746.85|7747.78|7747.78|7748.26|7748.26|7743.68|7743.68|0
1605103200000|2020-11-11 14:00:00|7747.46|7747.46|7749.69|7749.69|7750.82|7750.82|7745.78|7745.78|0
1605103500000|2020-11-11 14:05:00|7749.77|7749.77|7748.26|7748.26|7753.24|7753.24|7747.23|7747.23|0
1605103800000|2020-11-11 14:10:00|7748.18|7748.18|7762.42|7762.42|7762.67|7762.67|7747.54|7747.54|0
1605104100000|2020-11-11 14:15:00|7764.38|7764.38|7766.9|7766.9|7769.75|7769.75|7762.37|7762.37|0
1605104400000|2020-11-11 14:20:00|7767.08|7767.08|7776.53|7776.53|7777.94|7777.94|7767.08|7767.08|0
1605104700000|2020-11-11 14:25:00|7775.79|7775.79|7779.06|7779.06|7781.11|7781.11|7771|7771|0
1605105000000|2020-11-11 14:30:00|7778.98|7778.98|7769.71|7769.71|7778.98|7778.98|7769.21|7769.21|0
1605105300000|2020-11-11 14:35:00|7769.9|7769.9|7776.26|7776.26|7781.44|7781.44|7768.87|7768.87|0
1605105600000|2020-11-11 14:40:00|7776.51|7776.51|7771.54|7771.54|7777.08|7777.08|7764.61|7764.61|0
1605105900000|2020-11-11 14:45:00|7771.78|7771.78|7769.73|7769.73|7777.82|7777.82|7766.95|7766.95|0
1605106200000|2020-11-11 14:50:00|7769.09|7769.09|7770.05|7770.05|7776.13|7776.13|7767.12|7767.12|0
1605106500000|2020-11-11 14:55:00|7770.25|7770.25|7757.21|7757.21|7770.25|7770.25|7748.09|7748.09|0
1605106800000|2020-11-11 15:00:00|7756.96|7756.96|7744.5|7744.5|7764.04|7764.04|7744.5|7744.5|0
1605107100000|2020-11-11 15:05:00|7744.82|7744.82|7748.24|7748.24|7752.29|7752.29|7744.82|7744.82|0
1605107400000|2020-11-11 15:10:00|7746.28|7746.28|7754.26|7754.26|7759.1|7759.1|7743.42|7743.42|0
1605107700000|2020-11-11 15:15:00|7754.41|7754.41|7756.85|7756.85|7758.31|7758.31|7747.64|7747.64|0
1605108000000|2020-11-11 15:20:00|7756.69|7756.69|7752.61|7752.61|7764.22|7764.22|7752.61|7752.61|0
1605108300000|2020-11-11 15:25:00|7752.36|7752.36|7760.53|7760.53|7762.26|7762.26|7745.57|7745.57|0
1605108600000|2020-11-11 15:30:00|7763.47|7763.47|7761.06|7761.06|7766.68|7766.68|7758.84|7758.84|0
1605108900000|2020-11-11 15:35:00|7761.38|7761.38|7748.49|7748.49|7762.36|7762.36|7748.41|7748.41|0
1605109200000|2020-11-11 15:40:00|7748.57|7748.57|7768.85|7768.85|7768.85|7768.85|7748.57|7748.57|0
1605109500000|2020-11-11 15:45:00|7769.01|7769.01|7794.35|7794.35|7798.43|7798.43|7768.02|7768.02|0
1605109800000|2020-11-11 15:50:00|7794.19|7794.19|7787.63|7787.63|7800.35|7800.35|7786.96|7786.96|0
1605110100000|2020-11-11 15:55:00|7787.94|7787.94|7801.48|7801.48|7802.55|7802.55|7787.94|7787.94|0
1605110400000|2020-11-11 16:00:00|7801.12|7801.12|7783.96|7783.96|7801.12|7801.12|7783.96|7783.96|0
1605110700000|2020-11-11 16:05:00|7783.8|7783.8|7793.48|7793.48|7793.48|7793.48|7779.22|7779.22|0
1605111000000|2020-11-11 16:10:00|7793.28|7793.28|7807.66|7807.66|7809.45|7809.45|7791.31|7791.31|0
1605111300000|2020-11-11 16:15:00|7806.68|7806.68|7798.78|7798.78|7806.68|7806.68|7795.99|7795.99|0
1605111600000|2020-11-11 16:20:00|7799.03|7799.03|7796.94|7796.94|7804.47|7804.47|7796.94|7796.94|0
1605111900000|2020-11-11 16:25:00|7797.01|7797.01|7807.72|7807.72|7809.95|7809.95|7797.01|7797.01|0
1605168900000|2020-11-12 08:15:00|7762.88|7762.88|7769.52|7769.52|7773.59|7773.59|7749.15|7749.15|0
1605169200000|2020-11-12 08:20:00|7770.5|7770.5|7753.63|7753.63|7771.33|7771.33|7751.2|7751.2|0
1605169500000|2020-11-12 08:25:00|7753.71|7753.71|7764.88|7764.88|7764.96|7764.96|7753.71|7753.71|0
1605169800000|2020-11-12 08:30:00|7768.81|7768.81|7785.8|7785.8|7786.81|7786.81|7763.92|7763.92|0
1605170100000|2020-11-12 08:35:00|7785.17|7785.17|7783.91|7783.91|7794.03|7794.03|7780.38|7780.38|0
1605170400000|2020-11-12 08:40:00|7783.4|7783.4|7783.55|7783.55|7787.99|7787.99|7780.51|7780.51|0
1605170700000|2020-11-12 08:45:00|7783.63|7783.63|7787.66|7787.66|7790.05|7790.05|7782.83|7782.83|0
1605171000000|2020-11-12 08:50:00|7788.39|7788.39|7772.72|7772.72|7792.41|7792.41|7772.47|7772.47|0
1605171300000|2020-11-12 08:55:00|7772.97|7772.97|7770.82|7770.82|7777.13|7777.13|7770.82|7770.82|0
1605171600000|2020-11-12 09:00:00|7770.5|7770.5|7796.15|7796.15|7796.15|7796.15|7770.5|7770.5|0
1605171900000|2020-11-12 09:05:00|7797.81|7797.81|7791.12|7791.12|7800.54|7800.54|7785.68|7785.68|0
1605172200000|2020-11-12 09:10:00|7791.19|7791.19|7781.78|7781.78|7793.61|7793.61|7781.2|7781.2|0
1605172500000|2020-11-12 09:15:00|7782.76|7782.76|7794.17|7794.17|7794.17|7794.17|7781.47|7781.47|0
1605172800000|2020-11-12 09:20:00|7793.86|7793.86|7815.78|7815.78|7815.78|7815.78|7793.4|7793.4|0
1605173100000|2020-11-12 09:25:00|7817.36|7817.36|7808.93|7808.93|7819.39|7819.39|7808.93|7808.93|0
1605173400000|2020-11-12 09:30:00|7807.95|7807.95|7817.81|7817.81|7819.29|7819.29|7807.66|7807.66|0
1605173700000|2020-11-12 09:35:00|7817.05|7817.05|7818.43|7818.43|7824.51|7824.51|7817.05|7817.05|0
1605174000000|2020-11-12 09:40:00|7818.8|7818.8|7808.87|7808.87|7823.2|7823.2|7808.87|7808.87|0
1605174300000|2020-11-12 09:45:00|7808.62|7808.62|7818.64|7818.64|7818.83|7818.83|7807.23|7807.23|0
1605174600000|2020-11-12 09:50:00|7818.48|7818.48|7804.35|7804.35|7818.48|7818.48|7804.03|7804.03|0
1605174900000|2020-11-12 09:55:00|7804.53|7804.53|7801.91|7801.91|7810.65|7810.65|7801.91|7801.91|0
1605175200000|2020-11-12 10:00:00|7802.23|7802.23|7811.13|7811.13|7815.2|7815.2|7801.74|7801.74|0
1605175500000|2020-11-12 10:05:00|7810.62|7810.62|7816.14|7816.14|7819.97|7819.97|7810.62|7810.62|0
1605175800000|2020-11-12 10:10:00|7816.22|7816.22|7820.04|7820.04|7823.6|7823.6|7816.14|7816.14|0
1605176100000|2020-11-12 10:15:00|7820.11|7820.11|7817.94|7817.94|7824.59|7824.59|7817.04|7817.04|0
1605176400000|2020-11-12 10:20:00|7818.18|7818.18|7814.85|7814.85|7820.62|7820.62|7814.76|7814.76|0
1605176700000|2020-11-12 10:25:00|7815.29|7815.29|7817.36|7817.36|7817.73|7817.73|7810.7|7810.7|0
1605177000000|2020-11-12 10:30:00|7817.68|7817.68|7820.75|7820.75|7820.75|7820.75|7810.07|7810.07|0
1605177300000|2020-11-12 10:35:00|7820.36|7820.36|7830.74|7830.74|7830.99|7830.99|7819.65|7819.65|0
1605177600000|2020-11-12 10:40:00|7830.81|7830.81|7833.92|7833.92|7836.49|7836.49|7829.57|7829.57|0
1605177900000|2020-11-12 10:45:00|7833.55|7833.55|7833.66|7833.66|7837.07|7837.07|7832.88|7832.88|0
1605178200000|2020-11-12 10:50:00|7834.16|7834.16|7833.16|7833.16|7837.53|7837.53|7831.76|7831.76|0
1605178500000|2020-11-12 10:55:00|7832.77|7832.77|7829.94|7829.94|7834.04|7834.04|7829.53|7829.53|0
1605178800000|2020-11-12 11:00:00|7828.67|7828.67|7828.39|7828.39|7832.14|7832.14|7827.56|7827.56|0
1605179100000|2020-11-12 11:05:00|7828.59|7828.59|7834.92|7834.92|7836.91|7836.91|7827.91|7827.91|0
1605179400000|2020-11-12 11:10:00|7835|7835|7844.07|7844.07|7847.15|7847.15|7834.76|7834.76|0
1605179700000|2020-11-12 11:15:00|7844.67|7844.67|7832.3|7832.3|7844.95|7844.95|7832.22|7832.22|0
1605180000000|2020-11-12 11:20:00|7832.47|7832.47|7829.65|7829.65|7833.4|7833.4|7829.41|7829.41|0
1605180300000|2020-11-12 11:25:00|7829.8|7829.8|7827.19|7827.19|7831.25|7831.25|7826.6|7826.6|0
1605180600000|2020-11-12 11:30:00|7827.27|7827.27|7831.46|7831.46|7831.46|7831.46|7826.76|7826.76|0
1605180900000|2020-11-12 11:35:00|7831.54|7831.54|7830.97|7830.97|7832.78|7832.78|7829.65|7829.65|0
1605181200000|2020-11-12 11:40:00|7831.12|7831.12|7829.46|7829.46|7831.54|7831.54|7826.7|7826.7|0
1605181500000|2020-11-12 11:45:00|7828.48|7828.48|7822.26|7822.26|7828.48|7828.48|7821.7|7821.7|0
1605181800000|2020-11-12 11:50:00|7823.44|7823.44|7823.04|7823.04|7825.93|7825.93|7822.66|7822.66|0
1605182100000|2020-11-12 11:55:00|7823.36|7823.36|7818.58|7818.58|7824.58|7824.58|7817.55|7817.55|0
1605182400000|2020-11-12 12:00:00|7818.78|7818.78|7813.4|7813.4|7818.94|7818.94|7812.64|7812.64|0
1605182700000|2020-11-12 12:05:00|7812.77|7812.77|7808.15|7808.15|7812.77|7812.77|7805.72|7805.72|0
1605183000000|2020-11-12 12:10:00|7808.4|7808.4|7809.07|7809.07|7811.21|7811.21|7807.27|7807.27|0
1605183300000|2020-11-12 12:15:00|7808.99|7808.99|7812.68|7812.68|7813.27|7813.27|7808.38|7808.38|0
1605183600000|2020-11-12 12:20:00|7812.85|7812.85|7814.06|7814.06|7814.06|7814.06|7809.44|7809.44|0
1605183900000|2020-11-12 12:25:00|7813.89|7813.89|7813.26|7813.26|7814.32|7814.32|7809.99|7809.99|0
1605184200000|2020-11-12 12:30:00|7813.58|7813.58|7809.4|7809.4|7813.86|7813.86|7808.36|7808.36|0
1605184500000|2020-11-12 12:35:00|7811.36|7811.36|7815.14|7815.14|7819.82|7819.82|7811.18|7811.18|0
1605184800000|2020-11-12 12:40:00|7819.07|7819.07|7811.7|7811.7|7820.06|7820.06|7807.22|7807.22|0
1605185100000|2020-11-12 12:45:00|7811.86|7811.86|7807.61|7807.61|7813.56|7813.56|7807.54|7807.54|0
1605185400000|2020-11-12 12:50:00|7807.3|7807.3|7790.2|7790.2|7808.08|7808.08|7787.28|7787.28|0
1605185700000|2020-11-12 12:55:00|7790.52|7790.52|7786.96|7786.96|7794.08|7794.08|7786.8|7786.8|0
1605186000000|2020-11-12 13:00:00|7786.64|7786.64|7802.21|7802.21|7803.34|7803.34|7786.64|7786.64|0
1605186300000|2020-11-12 13:05:00|7801.97|7801.97|7797.28|7797.28|7805.66|7805.66|7797.28|7797.28|0
1605186600000|2020-11-12 13:10:00|7797.48|7797.48|7792.99|7792.99|7797.48|7797.48|7791.78|7791.78|0
1605186900000|2020-11-12 13:15:00|7793.15|7793.15|7799.42|7799.42|7802.12|7802.12|7793.15|7793.15|0
1605187200000|2020-11-12 13:20:00|7799.1|7799.1|7805.89|7805.89|7805.97|7805.97|7799.1|7799.1|0
1605187500000|2020-11-12 13:25:00|7806.31|7806.31|7806.42|7806.42|7806.42|7806.42|7802.53|7802.53|0
1605187800000|2020-11-12 13:30:00|7806.34|7806.34|7804.69|7804.69|7812.96|7812.96|7803.27|7803.27|0
1605188100000|2020-11-12 13:35:00|7804.5|7804.5|7800.68|7800.68|7807.27|7807.27|7798.43|7798.43|0
1605188400000|2020-11-12 13:40:00|7800.49|7800.49|7802.71|7802.71|7803.77|7803.77|7800.49|7800.49|0
1605188700000|2020-11-12 13:45:00|7801.73|7801.73|7791.17|7791.17|7801.73|7801.73|7790.42|7790.42|0
1605189000000|2020-11-12 13:50:00|7790.8|7790.8|7791.82|7791.82|7799.52|7799.52|7790.75|7790.75|0
1605189300000|2020-11-12 13:55:00|7791.3|7791.3|7797.75|7797.75|7798.69|7798.69|7791.3|7791.3|0
1605189600000|2020-11-12 14:00:00|7798.06|7798.06|7784.21|7784.21|7800.06|7800.06|7783.9|7783.9|0
1605189900000|2020-11-12 14:05:00|7785.2|7785.2|7783.47|7783.47|7785.5|7785.5|7781.89|7781.89|0
1605190200000|2020-11-12 14:10:00|7783.4|7783.4|7799.6|7799.6|7800.86|7800.86|7781.91|7781.91|0
1605190500000|2020-11-12 14:15:00|7798.97|7798.97|7791.48|7791.48|7801.11|7801.11|7791.06|7791.06|0
1605190800000|2020-11-12 14:20:00|7791.56|7791.56|7790.41|7790.41|7794.31|7794.31|7788.19|7788.19|0
1605191100000|2020-11-12 14:25:00|7791.36|7791.36|7801.63|7801.63|7805.22|7805.22|7790.07|7790.07|0
1605191400000|2020-11-12 14:30:00|7800.68|7800.68|7793.66|7793.66|7802.28|7802.28|7785.55|7785.55|0
1605191700000|2020-11-12 14:35:00|7793.58|7793.58|7801.5|7801.5|7801.76|7801.76|7789.75|7789.75|0
1605192000000|2020-11-12 14:40:00|7802.49|7802.49|7795.25|7795.25|7805.55|7805.55|7794.16|7794.16|0
1605192300000|2020-11-12 14:45:00|7794.74|7794.74|7781.41|7781.41|7798.02|7798.02|7781.41|7781.41|0
1605192600000|2020-11-12 14:50:00|7781.57|7781.57|7798.43|7798.43|7799.8|7799.8|7778.99|7778.99|0
1605192900000|2020-11-12 14:55:00|7798.27|7798.27|7795.61|7795.61|7798.27|7798.27|7789.99|7789.99|0
1605193200000|2020-11-12 15:00:00|7795.29|7795.29|7794.67|7794.67|7797.44|7797.44|7788.39|7788.39|0
1605193500000|2020-11-12 15:05:00|7794.51|7794.51|7793.01|7793.01|7798.64|7798.64|7790.66|7790.66|0
1605193800000|2020-11-12 15:10:00|7792.81|7792.81|7799.73|7799.73|7801.06|7801.06|7789.58|7789.58|0
1605194100000|2020-11-12 15:15:00|7799.54|7799.54|7801.8|7801.8|7802.96|7802.96|7790.49|7790.49|0
1605194400000|2020-11-12 15:20:00|7801.72|7801.72|7787.22|7787.22|7803.36|7803.36|7785.95|7785.95|0
1605194700000|2020-11-12 15:25:00|7786.91|7786.91|7783.74|7783.74|7788.26|7788.26|7778.62|7778.62|0
1605195000000|2020-11-12 15:30:00|7783.89|7783.89|7793.46|7793.46|7793.9|7793.9|7783.89|7783.89|0
1605195300000|2020-11-12 15:35:00|7793.61|7793.61|7798.91|7798.91|7799.11|7799.11|7789.95|7789.95|0
1605195600000|2020-11-12 15:40:00|7798.99|7798.99|7797.67|7797.67|7801.01|7801.01|7792.82|7792.82|0
1605195900000|2020-11-12 15:45:00|7797.75|7797.75|7792.4|7792.4|7797.94|7797.94|7786.58|7786.58|0
1605196200000|2020-11-12 15:50:00|7792.08|7792.08|7803.62|7803.62|7804.53|7804.53|7791.64|7791.64|0
1605196500000|2020-11-12 15:55:00|7803.94|7803.94|7804.98|7804.98|7806.78|7806.78|7800.44|7800.44|0
1605196800000|2020-11-12 16:00:00|7804.66|7804.66|7795.19|7795.19|7805.68|7805.68|7794.95|7794.95|0
1605197100000|2020-11-12 16:05:00|7795.03|7795.03|7801.47|7801.47|7802.89|7802.89|7795.03|7795.03|0
1605197400000|2020-11-12 16:10:00|7801.63|7801.63|7796.44|7796.44|7801.63|7801.63|7793.24|7793.24|0
1605197700000|2020-11-12 16:15:00|7796.6|7796.6|7799.74|7799.74|7800.71|7800.71|7795.53|7795.53|0
1605198000000|2020-11-12 16:20:00|7799.49|7799.49|7800.58|7800.58|7801.28|7801.28|7796.57|7796.57|0
1605198300000|2020-11-12 16:25:00|7801.09|7801.09|7798.65|7798.65|7810.8|7810.8|7798.65|7798.65|0
1605255300000|2020-11-13 08:15:00|7794.45|7794.45|7776.07|7776.07|7801.33|7801.33|7770.63|7770.63|0
1605255600000|2020-11-13 08:20:00|7775.6|7775.6|7776.63|7776.63|7780.16|7780.16|7770.89|7770.89|0
1605255900000|2020-11-13 08:25:00|7777.1|7777.1|7766.19|7766.19|7777.3|7777.3|7763.65|7763.65|0
1605256200000|2020-11-13 08:30:00|7766.39|7766.39|7765.55|7765.55|7767.41|7767.41|7758.22|7758.22|0
1605256500000|2020-11-13 08:35:00|7765.79|7765.79|7766.63|7766.63|7776.5|7776.5|7760.93|7760.93|0
1605256800000|2020-11-13 08:40:00|7766.71|7766.71|7758.94|7758.94|7769.3|7769.3|7758.94|7758.94|0
1605257100000|2020-11-13 08:45:00|7758.79|7758.79|7760.76|7760.76|7762.73|7762.73|7756.11|7756.11|0
1605257400000|2020-11-13 08:50:00|7761.26|7761.26|7752.54|7752.54|7763.04|7763.04|7750.07|7750.07|0
1605257700000|2020-11-13 08:55:00|7751.91|7751.91|7752.82|7752.82|7753.14|7753.14|7748.75|7748.75|0
1605258000000|2020-11-13 09:00:00|7753.8|7753.8|7760.92|7760.92|7760.92|7760.92|7753.8|7753.8|0
1605258300000|2020-11-13 09:05:00|7761.16|7761.16|7763.79|7763.79|7766.46|7766.46|7758.4|7758.4|0
1605258600000|2020-11-13 09:10:00|7763.97|7763.97|7758.88|7758.88|7763.97|7763.97|7756.16|7756.16|0
1605258900000|2020-11-13 09:15:00|7759.12|7759.12|7755.32|7755.32|7760.15|7760.15|7752.07|7752.07|0
1605259200000|2020-11-13 09:20:00|7755.64|7755.64|7761.25|7761.25|7762.64|7762.64|7755.64|7755.64|0
1605259500000|2020-11-13 09:25:00|7761.48|7761.48|7755.83|7755.83|7765.2|7765.2|7755.83|7755.83|0
1605259800000|2020-11-13 09:30:00|7756.46|7756.46|7770.26|7770.26|7772.74|7772.74|7755.58|7755.58|0
1605260100000|2020-11-13 09:35:00|7770.51|7770.51|7771.32|7771.32|7771.74|7771.74|7768.1|7768.1|0
1605260400000|2020-11-13 09:40:00|7771.01|7771.01|7774.74|7774.74|7774.8|7774.8|7769.23|7769.23|0
1605260700000|2020-11-13 09:45:00|7774.98|7774.98|7767.14|7767.14|7776.01|7776.01|7763.71|7763.71|0
1605261000000|2020-11-13 09:50:00|7766.15|7766.15|7771.71|7771.71|7771.86|7771.86|7764.83|7764.83|0
1605261300000|2020-11-13 09:55:00|7772.02|7772.02|7774.51|7774.51|7775.08|7775.08|7771.38|7771.38|0
1605261600000|2020-11-13 10:00:00|7774.43|7774.43|7767.14|7767.14|7776.15|7776.15|7767.14|7767.14|0
1605261900000|2020-11-13 10:05:00|7766.98|7766.98|7766.03|7766.03|7767.68|7767.68|7763.28|7763.28|0
1605262200000|2020-11-13 10:10:00|7765.05|7765.05|7761.93|7761.93|7765.55|7765.55|7760.81|7760.81|0
1605262500000|2020-11-13 10:15:00|7761.61|7761.61|7769.7|7769.7|7770.79|7770.79|7760.98|7760.98|0
1605262800000|2020-11-13 10:20:00|7769.62|7769.62|7775.46|7775.46|7775.46|7775.46|7767.47|7767.47|0
1605263100000|2020-11-13 10:25:00|7775.3|7775.3|7770.32|7770.32|7776.99|7776.99|7770.32|7770.32|0
1605263400000|2020-11-13 10:30:00|7772.29|7772.29|7767.15|7767.15|7772.29|7772.29|7765.42|7765.42|0
1605263700000|2020-11-13 10:35:00|7765.19|7765.19|7760.95|7760.95|7765.19|7765.19|7760.95|7760.95|0
1605264000000|2020-11-13 10:40:00|7761.2|7761.2|7755.51|7755.51|7763.1|7763.1|7755.51|7755.51|0
1605264300000|2020-11-13 10:45:00|7753.54|7753.54|7751.71|7751.71|7753.54|7753.54|7743.61|7743.61|0
1605264600000|2020-11-13 10:50:00|7752.46|7752.46|7760.18|7760.18|7761.13|7761.13|7750.97|7750.97|0
1605264900000|2020-11-13 10:55:00|7759.66|7759.66|7755.01|7755.01|7759.75|7759.75|7754.17|7754.17|0
1605265200000|2020-11-13 11:00:00|7755.25|7755.25|7739.17|7739.17|7756.67|7756.67|7736.04|7736.04|0
1605265500000|2020-11-13 11:05:00|7739.37|7739.37|7746.71|7746.71|7749.11|7749.11|7739.37|7739.37|0
1605265800000|2020-11-13 11:10:00|7746.79|7746.79|7744.82|7744.82|7756.38|7756.38|7742.33|7742.33|0
1605266100000|2020-11-13 11:15:00|7744.97|7744.97|7733.55|7733.55|7744.97|7744.97|7732.72|7732.72|0
1605266400000|2020-11-13 11:20:00|7733.35|7733.35|7722.64|7722.64|7734.49|7734.49|7722.64|7722.64|0
1605266700000|2020-11-13 11:25:00|7722.39|7722.39|7718.76|7718.76|7726.52|7726.52|7715.14|7715.14|0
1605267000000|2020-11-13 11:30:00|7718.51|7718.51|7713.34|7713.34|7718.51|7718.51|7710.95|7710.95|0
1605267300000|2020-11-13 11:35:00|7713.18|7713.18|7704.73|7704.73|7713.18|7713.18|7704.53|7704.53|0
1605267600000|2020-11-13 11:40:00|7704.48|7704.48|7705.35|7705.35|7705.53|7705.53|7696.6|7696.6|0
1605267900000|2020-11-13 11:45:00|7705.16|7705.16|7701.28|7701.28|7707.34|7707.34|7700.62|7700.62|0
1605268200000|2020-11-13 11:50:00|7700.96|7700.96|7699.63|7699.63|7701.35|7701.35|7691.23|7691.23|0
1605268500000|2020-11-13 11:55:00|7699.43|7699.43|7703.82|7703.82|7706.22|7706.22|7698.89|7698.89|0
1605268800000|2020-11-13 12:00:00|7703.74|7703.74|7694.55|7694.55|7703.74|7703.74|7694.55|7694.55|0
1605269100000|2020-11-13 12:05:00|7695.53|7695.53|7695.4|7695.4|7697.66|7697.66|7693.16|7693.16|0
1605269400000|2020-11-13 12:10:00|7694.77|7694.77|7697.49|7697.49|7698.33|7698.33|7693.5|7693.5|0
1605269700000|2020-11-13 12:15:00|7697.41|7697.41|7688.51|7688.51|7697.54|7697.54|7688.51|7688.51|0
1605270000000|2020-11-13 12:20:00|7688.75|7688.75|7698.56|7698.56|7698.56|7698.56|7685.42|7685.42|0
1605270300000|2020-11-13 12:25:00|7698.31|7698.31|7704.15|7704.15|7704.15|7704.15|7696.33|7696.33|0
1605270600000|2020-11-13 12:30:00|7705.13|7705.13|7706.63|7706.63|7707.77|7707.77|7705.01|7705.01|0
1605270900000|2020-11-13 12:35:00|7707.19|7707.19|7704.92|7704.92|7709.9|7709.9|7704.72|7704.72|0
1605271200000|2020-11-13 12:40:00|7703.97|7703.97|7705.47|7705.47|7706.14|7706.14|7702.61|7702.61|0
1605271500000|2020-11-13 12:45:00|7705.15|7705.15|7700.26|7700.26|7707.78|7707.78|7698.54|7698.54|0
1605271800000|2020-11-13 12:50:00|7699.28|7699.28|7690.44|7690.44|7700.84|7700.84|7690.18|7690.18|0
1605272100000|2020-11-13 12:55:00|7690.52|7690.52|7686.46|7686.46|7695.25|7695.25|7686.37|7686.37|0
1605272400000|2020-11-13 13:00:00|7686.54|7686.54|7690.74|7690.74|7693.02|7693.02|7685.54|7685.54|0
1605272700000|2020-11-13 13:05:00|7689.76|7689.76|7690.68|7690.68|7691.31|7691.31|7688.71|7688.71|0
1605273000000|2020-11-13 13:10:00|7690.93|7690.93|7687.85|7687.85|7693.63|7693.63|7687.85|7687.85|0
1605273300000|2020-11-13 13:15:00|7687.54|7687.54|7682.88|7682.88|7688.88|7688.88|7681.91|7681.91|0
1605273600000|2020-11-13 13:20:00|7682.68|7682.68|7684.88|7684.88|7686.32|7686.32|7682.58|7682.58|0
1605273900000|2020-11-13 13:25:00|7685.04|7685.04|7679.86|7679.86|7686.77|7686.77|7678.71|7678.71|0
1605274200000|2020-11-13 13:30:00|7679.23|7679.23|7689.49|7689.49|7689.49|7689.49|7678.33|7678.33|0
1605274500000|2020-11-13 13:35:00|7690.47|7690.47|7687.44|7687.44|7690.97|7690.97|7684.73|7684.73|0
1605274800000|2020-11-13 13:40:00|7686.46|7686.46|7683.49|7683.49|7688.85|7688.85|7683.49|7683.49|0
1605275100000|2020-11-13 13:45:00|7683.41|7683.41|7680.18|7680.18|7683.44|7683.44|7679.19|7679.19|0
1605275400000|2020-11-13 13:50:00|7680.09|7680.09|7688.25|7688.25|7688.57|7688.57|7679.94|7679.94|0
1605275700000|2020-11-13 13:55:00|7688.57|7688.57|7683.88|7683.88|7690.38|7690.38|7681.25|7681.25|0
1605276000000|2020-11-13 14:00:00|7683.25|7683.25|7677.28|7677.28|7684.85|7684.85|7677.28|7677.28|0
1605276300000|2020-11-13 14:05:00|7676.65|7676.65|7681.68|7681.68|7682.18|7682.18|7674.89|7674.89|0
1605276600000|2020-11-13 14:10:00|7682.67|7682.67|7681.63|7681.63|7682.67|7682.67|7680.07|7680.07|0
1605276900000|2020-11-13 14:15:00|7681.32|7681.32|7685.71|7685.71|7686.98|7686.98|7681.32|7681.32|0
1605277200000|2020-11-13 14:20:00|7685.95|7685.95|7687.95|7687.95|7690.67|7690.67|7685.95|7685.95|0
1605277500000|2020-11-13 14:25:00|7688.94|7688.94|7694.56|7694.56|7695.86|7695.86|7687.8|7687.8|0
1605277800000|2020-11-13 14:30:00|7694.81|7694.81|7701.18|7701.18|7702.77|7702.77|7694.81|7694.81|0
1605278100000|2020-11-13 14:35:00|7702.16|7702.16|7709.17|7709.17|7710.47|7710.47|7698.15|7698.15|0
1605278400000|2020-11-13 14:40:00|7709.67|7709.67|7714.2|7714.2|7719.76|7719.76|7707.5|7707.5|0
1605278700000|2020-11-13 14:45:00|7714.52|7714.52|7724.58|7724.58|7725.43|7725.43|7714.52|7714.52|0
1605279000000|2020-11-13 14:50:00|7725.56|7725.56|7727.12|7727.12|7730.33|7730.33|7722.88|7722.88|0
1605279300000|2020-11-13 14:55:00|7727.32|7727.32|7740.77|7740.77|7740.98|7740.98|7727.32|7727.32|0
1605279600000|2020-11-13 15:00:00|7741.14|7741.14|7735.27|7735.27|7741.14|7741.14|7733.36|7733.36|0
1605279900000|2020-11-13 15:05:00|7735.52|7735.52|7740.52|7740.52|7742.08|7742.08|7734.8|7734.8|0
1605280200000|2020-11-13 15:10:00|7740.6|7740.6|7727.71|7727.71|7740.6|7740.6|7724.79|7724.79|0
1605280500000|2020-11-13 15:15:00|7727.39|7727.39|7708.57|7708.57|7727.39|7727.39|7708.57|7708.57|0
1605280800000|2020-11-13 15:20:00|7708.5|7708.5|7707.95|7707.95|7713.28|7713.28|7705.11|7705.11|0
1605281100000|2020-11-13 15:25:00|7707.75|7707.75|7707.09|7707.09|7708.07|7708.07|7702.31|7702.31|0
1605281400000|2020-11-13 15:30:00|7706.91|7706.91|7707.06|7707.06|7708.48|7708.48|7703.88|7703.88|0
1605281700000|2020-11-13 15:35:00|7708.05|7708.05|7701.13|7701.13|7708.23|7708.23|7698.07|7698.07|0
1605282000000|2020-11-13 15:40:00|7700.14|7700.14|7707.34|7707.34|7707.48|7707.48|7700.14|7700.14|0
1605282300000|2020-11-13 15:45:00|7707.04|7707.04|7706.66|7706.66|7708.7|7708.7|7703.08|7703.08|0
1605282600000|2020-11-13 15:50:00|7707.16|7707.16|7701.85|7701.85|7707.76|7707.76|7698.71|7698.71|0
1605282900000|2020-11-13 15:55:00|7701.93|7701.93|7700.9|7700.9|7702.37|7702.37|7697.16|7697.16|0
1605283200000|2020-11-13 16:00:00|7700.82|7700.82|7699.73|7699.73|7704.2|7704.2|7697.99|7697.99|0
1605283500000|2020-11-13 16:05:00|7700.04|7700.04|7702.2|7702.2|7704.59|7704.59|7700.03|7700.03|0
1605283800000|2020-11-13 16:10:00|7702.28|7702.28|7698.78|7698.78|7702.69|7702.69|7697.71|7697.71|0
1605284100000|2020-11-13 16:15:00|7699.03|7699.03|7697.77|7697.77|7701.56|7701.56|7696.54|7696.54|0
1605284400000|2020-11-13 16:20:00|7697.93|7697.93|7693.49|7693.49|7699.7|7699.7|7692.98|7692.98|0
1605284700000|2020-11-13 16:25:00|7694.47|7694.47|7690.39|7690.39|7698.04|7698.04|7690.39|7690.39|0
1605514500000|2020-11-16 08:15:00|7696.45|7696.45|7694.65|7694.65|7701.57|7701.57|7691.26|7691.26|0
1605514800000|2020-11-16 08:20:00|7695.63|7695.63|7693.13|7693.13|7702.85|7702.85|7693.13|7693.13|0
1605515100000|2020-11-16 08:25:00|7692.14|7692.14|7706.65|7706.65|7711.13|7711.13|7688.85|7688.85|0
1605515400000|2020-11-16 08:30:00|7704.73|7704.73|7698.9|7698.9|7714.41|7714.41|7694.27|7694.27|0
1605515700000|2020-11-16 08:35:00|7699.09|7699.09|7708.88|7708.88|7709.86|7709.86|7695.97|7695.97|0
1605516000000|2020-11-16 08:40:00|7707.9|7707.9|7702.68|7702.68|7710.29|7710.29|7700.75|7700.75|0
1605516300000|2020-11-16 08:45:00|7703.66|7703.66|7695.34|7695.34|7704.64|7704.64|7695.06|7695.06|0
1605516600000|2020-11-16 08:50:00|7695.59|7695.59|7687.32|7687.32|7696.1|7696.1|7682.78|7682.78|0
1605516900000|2020-11-16 08:55:00|7686.81|7686.81|7693.51|7693.51|7695.12|7695.12|7676.53|7676.53|0
1605517200000|2020-11-16 09:00:00|7693.84|7693.84|7706.51|7706.51|7706.77|7706.77|7693.84|7693.84|0
1605517500000|2020-11-16 09:05:00|7706.76|7706.76|7705.13|7705.13|7708.82|7708.82|7704.59|7704.59|0
1605517800000|2020-11-16 09:10:00|7704.96|7704.96|7709.71|7709.71|7710.66|7710.66|7704.25|7704.25|0
1605518100000|2020-11-16 09:15:00|7709.56|7709.56|7713.63|7713.63|7714.87|7714.87|7708.73|7708.73|0
1605518400000|2020-11-16 09:20:00|7713.79|7713.79|7721.78|7721.78|7725.88|7725.88|7713.79|7713.79|0
1605518700000|2020-11-16 09:25:00|7720.8|7720.8|7720.5|7720.5|7722.93|7722.93|7717.66|7717.66|0
1605519000000|2020-11-16 09:30:00|7720.58|7720.58|7718.56|7718.56|7722.05|7722.05|7716.27|7716.27|0
1605519300000|2020-11-16 09:35:00|7718.4|7718.4|7723.51|7723.51|7723.51|7723.51|7715.33|7715.33|0
1605519600000|2020-11-16 09:40:00|7722.56|7722.56|7728.46|7728.46|7728.77|7728.77|7719.52|7719.52|0
1605519900000|2020-11-16 09:45:00|7729.18|7729.18|7727.79|7727.79|7730.22|7730.22|7726.81|7726.81|0
1605520200000|2020-11-16 09:50:00|7727.42|7727.42|7727.06|7727.06|7727.7|7727.7|7720.01|7720.01|0
1605520500000|2020-11-16 09:55:00|7727.14|7727.14|7732.92|7732.92|7733.37|7733.37|7722.59|7722.59|0
1605520800000|2020-11-16 10:00:00|7733|7733|7731.54|7731.54|7733|7733|7727.88|7727.88|0
1605521100000|2020-11-16 10:05:00|7729.57|7729.57|7728.27|7728.27|7735.06|7735.06|7726.82|7726.82|0
1605521400000|2020-11-16 10:10:00|7728.35|7728.35|7730.6|7730.6|7732.78|7732.78|7722.95|7722.95|0
1605521700000|2020-11-16 10:15:00|7730.24|7730.24|7735.61|7735.61|7736.01|7736.01|7725.95|7725.95|0
1605522000000|2020-11-16 10:20:00|7736|7736|7742.63|7742.63|7744.21|7744.21|7734.39|7734.39|0
1605522300000|2020-11-16 10:25:00|7742.38|7742.38|7735.33|7735.33|7743.74|7743.74|7735.33|7735.33|0
1605522600000|2020-11-16 10:30:00|7735.96|7735.96|7730.38|7730.38|7735.96|7735.96|7729.52|7729.52|0
1605522900000|2020-11-16 10:35:00|7730.3|7730.3|7730.25|7730.25|7732.15|7732.15|7725.71|7725.71|0
1605523200000|2020-11-16 10:40:00|7730|7730|7729.63|7729.63|7731.78|7731.78|7728.48|7728.48|0
1605523500000|2020-11-16 10:45:00|7729.47|7729.47|7724.55|7724.55|7729.47|7729.47|7721.7|7721.7|0
1605523800000|2020-11-16 10:50:00|7725.18|7725.18|7722.68|7722.68|7726.16|7726.16|7721.65|7721.65|0
1605524100000|2020-11-16 10:55:00|7722.31|7722.31|7718.64|7718.64|7722.36|7722.36|7717.41|7717.41|0
1605524400000|2020-11-16 11:00:00|7718.47|7718.47|7718.96|7718.96|7723.41|7723.41|7718.36|7718.36|0
1605524700000|2020-11-16 11:05:00|7719.28|7719.28|7716.92|7716.92|7720.24|7720.24|7714.62|7714.62|0
1605525000000|2020-11-16 11:10:00|7716.84|7716.84|7709.46|7709.46|7716.84|7716.84|7707.93|7707.93|0
1605525300000|2020-11-16 11:15:00|7709.21|7709.21|7707.95|7707.95|7710.19|7710.19|7704.84|7704.84|0
1605525600000|2020-11-16 11:20:00|7708.29|7708.29|7715.2|7715.2|7716.24|7716.24|7708|7708|0
1605525900000|2020-11-16 11:25:00|7715.36|7715.36|7707.9|7707.9|7716.49|7716.49|7707.5|7707.5|0
1605526200000|2020-11-16 11:30:00|7708.08|7708.08|7712.41|7712.41|7716.79|7716.79|7708.02|7708.02|0
1605526500000|2020-11-16 11:35:00|7711.43|7711.43|7714.11|7714.11|7714.87|7714.87|7710.6|7710.6|0
1605526800000|2020-11-16 11:40:00|7713.39|7713.39|7708.43|7708.43|7713.39|7713.39|7704.33|7704.33|0
1605527100000|2020-11-16 11:45:00|7708.23|7708.23|7709.99|7709.99|7711.49|7711.49|7707.71|7707.71|0
1605527400000|2020-11-16 11:50:00|7710.62|7710.62|7728.36|7728.36|7746.8|7746.8|7710.62|7710.62|0
1605527700000|2020-11-16 11:55:00|7728.04|7728.04|7774.73|7774.73|7778.46|7778.46|7725.11|7725.11|0
1605528000000|2020-11-16 12:00:00|7774.36|7774.36|7802.45|7802.45|7805.7|7805.7|7771.9|7771.9|0
1605528300000|2020-11-16 12:05:00|7802.53|7802.53|7814.81|7814.81|7815.65|7815.65|7799.54|7799.54|0
1605528600000|2020-11-16 12:10:00|7815.95|7815.95|7811.75|7811.75|7825.86|7825.86|7811.75|7811.75|0
1605528900000|2020-11-16 12:15:00|7811.38|7811.38|7831.3|7831.3|7839.49|7839.49|7811.38|7811.38|0
1605529200000|2020-11-16 12:20:00|7830.79|7830.79|7815.42|7815.42|7832.37|7832.37|7815.42|7815.42|0
1605529500000|2020-11-16 12:25:00|7815.6|7815.6|7808.69|7808.69|7816.4|7816.4|7806.34|7806.34|0
1605529800000|2020-11-16 12:30:00|7808.37|7808.37|7817.01|7817.01|7817.01|7817.01|7807.01|7807.01|0
1605530100000|2020-11-16 12:35:00|7816.26|7816.26|7819.34|7819.34|7822.73|7822.73|7814.15|7814.15|0
1605530400000|2020-11-16 12:40:00|7819.26|7819.26|7826.96|7826.96|7826.96|7826.96|7817.25|7817.25|0
1605530700000|2020-11-16 12:45:00|7826.65|7826.65|7819.85|7819.85|7826.65|7826.65|7817.45|7817.45|0
1605531000000|2020-11-16 12:50:00|7820.17|7820.17|7824.11|7824.11|7825.39|7825.39|7820.05|7820.05|0
1605531300000|2020-11-16 12:55:00|7823.61|7823.61|7821.42|7821.42|7828.58|7828.58|7821.35|7821.35|0
1605531600000|2020-11-16 13:00:00|7821.79|7821.79|7822.2|7822.2|7828.15|7828.15|7815.96|7815.96|0
1605531900000|2020-11-16 13:05:00|7821.56|7821.56|7826.18|7826.18|7826.18|7826.18|7819.14|7819.14|0
1605532200000|2020-11-16 13:10:00|7825.93|7825.93|7824.35|7824.35|7827.66|7827.66|7819.15|7819.15|0
1605532500000|2020-11-16 13:15:00|7824.03|7824.03|7832.4|7832.4|7833.19|7833.19|7821.28|7821.28|0
1605532800000|2020-11-16 13:20:00|7832.74|7832.74|7842.78|7842.78|7842.78|7842.78|7829.4|7829.4|0
1605533100000|2020-11-16 13:25:00|7842.7|7842.7|7826.98|7826.98|7848.46|7848.46|7826.98|7826.98|0
1605533400000|2020-11-16 13:30:00|7826.73|7826.73|7811.7|7811.7|7826.73|7826.73|7811.2|7811.2|0
1605533700000|2020-11-16 13:35:00|7812.69|7812.69|7800.59|7800.59|7813.39|7813.39|7800.44|7800.44|0
1605534000000|2020-11-16 13:40:00|7800.28|7800.28|7787.68|7787.68|7800.28|7800.28|7782.37|7782.37|0
1605534300000|2020-11-16 13:45:00|7787.88|7787.88|7796.09|7796.09|7797.18|7797.18|7784.27|7784.27|0
1605534600000|2020-11-16 13:50:00|7796.24|7796.24|7788.01|7788.01|7798.43|7798.43|7784.66|7784.66|0
1605534900000|2020-11-16 13:55:00|7788.17|7788.17|7784.99|7784.99|7790.17|7790.17|7783.05|7783.05|0
1605535200000|2020-11-16 14:00:00|7785.97|7785.97|7782.15|7782.15|7791.78|7791.78|7781.99|7781.99|0
1605535500000|2020-11-16 14:05:00|7782.23|7782.23|7793.95|7793.95|7793.95|7793.95|7780.77|7780.77|0
1605535800000|2020-11-16 14:10:00|7794.18|7794.18|7795.45|7795.45|7796.13|7796.13|7787.41|7787.41|0
1605536100000|2020-11-16 14:15:00|7795.61|7795.61|7796.72|7796.72|7805.3|7805.3|7795.61|7795.61|0
1605536400000|2020-11-16 14:20:00|7796.88|7796.88|7792.76|7792.76|7801.22|7801.22|7792.56|7792.56|0
1605536700000|2020-11-16 14:25:00|7792.83|7792.83|7785.98|7785.98|7796.44|7796.44|7785.98|7785.98|0
1605537000000|2020-11-16 14:30:00|7786.48|7786.48|7785.05|7785.05|7795.76|7795.76|7785.05|7785.05|0
1605537300000|2020-11-16 14:35:00|7786.04|7786.04|7777.96|7777.96|7787.38|7787.38|7777.96|7777.96|0
1605537600000|2020-11-16 14:40:00|7777.33|7777.33|7776.89|7776.89|7778.81|7778.81|7772.36|7772.36|0
1605537900000|2020-11-16 14:45:00|7776.64|7776.64|7773.79|7773.79|7781.04|7781.04|7773.59|7773.59|0
1605538200000|2020-11-16 14:50:00|7774.04|7774.04|7763.57|7763.57|7776.54|7776.54|7756.58|7756.58|0
1605538500000|2020-11-16 14:55:00|7763.88|7763.88|7775.1|7775.1|7775.1|7775.1|7761.68|7761.68|0
1605538800000|2020-11-16 15:00:00|7776.08|7776.08|7769.31|7769.31|7776.32|7776.32|7767.57|7767.57|0
1605539100000|2020-11-16 15:05:00|7769.11|7769.11|7765.24|7765.24|7772.18|7772.18|7765.24|7765.24|0
1605539400000|2020-11-16 15:10:00|7765.55|7765.55|7756.85|7756.85|7765.87|7765.87|7756.03|7756.03|0
1605539700000|2020-11-16 15:15:00|7757|7757|7764.14|7764.14|7764.14|7764.14|7752.96|7752.96|0
1605540000000|2020-11-16 15:20:00|7763.96|7763.96|7755.41|7755.41|7763.96|7763.96|7753.52|7753.52|0
1605540300000|2020-11-16 15:25:00|7755.66|7755.66|7770.45|7770.45|7770.61|7770.61|7755.66|7755.66|0
1605540600000|2020-11-16 15:30:00|7771.27|7771.27|7759.91|7759.91|7772.26|7772.26|7759.91|7759.91|0
1605540900000|2020-11-16 15:35:00|7760.89|7760.89|7758.3|7758.3|7761.36|7761.36|7755.8|7755.8|0
1605541200000|2020-11-16 15:40:00|7758.12|7758.12|7755.64|7755.64|7758.38|7758.38|7751.17|7751.17|0
1605541500000|2020-11-16 15:45:00|7755.83|7755.83|7752.52|7752.52|7757.75|7757.75|7751.28|7751.28|0
1605541800000|2020-11-16 15:50:00|7752.6|7752.6|7748.06|7748.06|7755.83|7755.83|7748.06|7748.06|0
1605542100000|2020-11-16 15:55:00|7748.33|7748.33|7753.6|7753.6|7760|7760|7748.24|7748.24|0
1605542400000|2020-11-16 16:00:00|7753.29|7753.29|7746.8|7746.8|7755.56|7755.56|7746.12|7746.12|0
1605542700000|2020-11-16 16:05:00|7746.72|7746.72|7730.73|7730.73|7746.97|7746.97|7730.73|7730.73|0
1605543000000|2020-11-16 16:10:00|7730.41|7730.41|7732.31|7732.31|7734.34|7734.34|7728.4|7728.4|0
1605543300000|2020-11-16 16:15:00|7732.63|7732.63|7735.54|7735.54|7737.11|7737.11|7732.04|7732.04|0
1605543600000|2020-11-16 16:20:00|7736.53|7736.53|7742.67|7742.67|7743.6|7743.6|7735.34|7735.34|0
1605543900000|2020-11-16 16:25:00|7742.91|7742.91|7744.12|7744.12|7746.36|7746.36|7739.94|7739.94|0
1605600900000|2020-11-17 08:15:00|7750.99|7750.99|7740.22|7740.22|7755.74|7755.74|7739.28|7739.28|0
1605601200000|2020-11-17 08:20:00|7740.85|7740.85|7733.41|7733.41|7741.92|7741.92|7729.62|7729.62|0
1605601500000|2020-11-17 08:25:00|7734.39|7734.39|7725.43|7725.43|7739.72|7739.72|7723.84|7723.84|0
1605601800000|2020-11-17 08:30:00|7725.69|7725.69|7733.78|7733.78|7733.78|7733.78|7720.47|7720.47|0
1605602100000|2020-11-17 08:35:00|7733.27|7733.27|7719.17|7719.17|7733.46|7733.46|7717.25|7717.25|0
1605602400000|2020-11-17 08:40:00|7719.02|7719.02|7714.6|7714.6|7720.66|7720.66|7710|7710|0
1605602700000|2020-11-17 08:45:00|7714.18|7714.18|7715.09|7715.09|7720.02|7720.02|7712.56|7712.56|0
1605603000000|2020-11-17 08:50:00|7716.8|7716.8|7720.38|7720.38|7720.38|7720.38|7715.06|7715.06|0
1605603300000|2020-11-17 08:55:00|7720.12|7720.12|7726.43|7726.43|7728.53|7728.53|7717.24|7717.24|0
1605603600000|2020-11-17 09:00:00|7727.1|7727.1|7737.93|7737.93|7737.93|7737.93|7726.6|7726.6|0
1605603900000|2020-11-17 09:05:00|7737.73|7737.73|7730.71|7730.71|7738.69|7738.69|7730.71|7730.71|0
1605604200000|2020-11-17 09:10:00|7730.46|7730.46|7740.03|7740.03|7740.53|7740.53|7730.46|7730.46|0
1605604500000|2020-11-17 09:15:00|7739.84|7739.84|7741.54|7741.54|7741.54|7741.54|7737.57|7737.57|0
1605604800000|2020-11-17 09:20:00|7741.94|7741.94|7742.79|7742.79|7745.49|7745.49|7741.94|7741.94|0
1605605100000|2020-11-17 09:25:00|7743.43|7743.43|7740.67|7740.67|7747.13|7747.13|7740.67|7740.67|0
1605605400000|2020-11-17 09:30:00|7740.23|7740.23|7744.68|7744.68|7745.2|7745.2|7740.07|7740.07|0
1605605700000|2020-11-17 09:35:00|7743.69|7743.69|7746.94|7746.94|7746.94|7746.94|7742.51|7742.51|0
1605606000000|2020-11-17 09:40:00|7745.96|7745.96|7744.97|7744.97|7746.34|7746.34|7738.3|7738.3|0
1605606300000|2020-11-17 09:45:00|7745.15|7745.15|7742.4|7742.4|7747.41|7747.41|7742.4|7742.4|0
1605606600000|2020-11-17 09:50:00|7742.24|7742.24|7738.46|7738.46|7742.56|7742.56|7737|7737|0
1605606900000|2020-11-17 09:55:00|7740.43|7740.43|7736.02|7736.02|7743.04|7743.04|7736.02|7736.02|0
1605607200000|2020-11-17 10:00:00|7736.22|7736.22|7739.84|7739.84|7739.89|7739.89|7735.29|7735.29|0
1605607500000|2020-11-17 10:05:00|7740.82|7740.82|7737.41|7737.41|7745.19|7745.19|7734.56|7734.56|0
1605607800000|2020-11-17 10:10:00|7738.39|7738.39|7730.75|7730.75|7738.83|7738.83|7730.06|7730.06|0
1605608100000|2020-11-17 10:15:00|7730.9|7730.9|7737.12|7737.12|7737.37|7737.37|7730.73|7730.73|0
1605608400000|2020-11-17 10:20:00|7737.28|7737.28|7726.85|7726.85|7737.87|7737.87|7726.85|7726.85|0
1605608700000|2020-11-17 10:25:00|7726.69|7726.69|7719.38|7719.38|7728.68|7728.68|7718.76|7718.76|0
1605609000000|2020-11-17 10:30:00|7719.63|7719.63|7719.92|7719.92|7722.54|7722.54|7718.16|7718.16|0
1605609300000|2020-11-17 10:35:00|7720.92|7720.92|7719.66|7719.66|7722.66|7722.66|7719.66|7719.66|0
1605609600000|2020-11-17 10:40:00|7719.45|7719.45|7713.49|7713.49|7720.75|7720.75|7713.49|7713.49|0
1605609900000|2020-11-17 10:45:00|7713.9|7713.9|7710.61|7710.61|7714.72|7714.72|7709.47|7709.47|0
1605610200000|2020-11-17 10:50:00|7710.36|7710.36|7706.29|7706.29|7712.63|7712.63|7706.29|7706.29|0
1605610500000|2020-11-17 10:55:00|7706.13|7706.13|7708.66|7708.66|7708.66|7708.66|7705.62|7705.62|0
1605610800000|2020-11-17 11:00:00|7706.7|7706.7|7697.78|7697.78|7706.86|7706.86|7696.75|7696.75|0
1605611100000|2020-11-17 11:05:00|7698.03|7698.03|7693|7693|7699.83|7699.83|7693|7693|0
1605611400000|2020-11-17 11:10:00|7692.02|7692.02|7679.54|7679.54|7692.02|7692.02|7678.53|7678.53|0
1605611700000|2020-11-17 11:15:00|7679.63|7679.63|7670.18|7670.18|7681.87|7681.87|7670.18|7670.18|0
1605612000000|2020-11-17 11:20:00|7671.16|7671.16|7665.34|7665.34|7672.48|7672.48|7665.06|7665.06|0
1605612300000|2020-11-17 11:25:00|7665.42|7665.42|7668.93|7668.93|7669.29|7669.29|7662.29|7662.29|0
1605612600000|2020-11-17 11:30:00|7669.01|7669.01|7668.92|7668.92|7675.96|7675.96|7663.45|7663.45|0
1605612900000|2020-11-17 11:35:00|7668.76|7668.76|7665.55|7665.55|7671.8|7671.8|7665.07|7665.07|0
1605613200000|2020-11-17 11:40:00|7665.37|7665.37|7665.68|7665.68|7666.59|7666.59|7662.2|7662.2|0
1605613500000|2020-11-17 11:45:00|7665.51|7665.51|7663.82|7663.82|7670.16|7670.16|7663.26|7663.26|0
1605613800000|2020-11-17 11:50:00|7663.66|7663.66|7662.65|7662.65|7665.45|7665.45|7660.78|7660.78|0
1605614100000|2020-11-17 11:55:00|7661.67|7661.67|7664.74|7664.74|7666.87|7666.87|7657.1|7657.1|0
1605614400000|2020-11-17 12:00:00|7664.24|7664.24|7661.16|7661.16|7666.8|7666.8|7660.75|7660.75|0
1605614700000|2020-11-17 12:05:00|7661.36|7661.36|7664.53|7664.53|7664.73|7664.73|7660.74|7660.74|0
1605615000000|2020-11-17 12:10:00|7664.69|7664.69|7673.31|7673.31|7673.31|7673.31|7662.48|7662.48|0
1605615300000|2020-11-17 12:15:00|7673.13|7673.13|7671.82|7671.82|7675.17|7675.17|7670.38|7670.38|0
1605615600000|2020-11-17 12:20:00|7671.74|7671.74|7659.87|7659.87|7671.74|7671.74|7658.32|7658.32|0
1605615900000|2020-11-17 12:25:00|7659.94|7659.94|7659.57|7659.57|7663.13|7663.13|7655.91|7655.91|0
1605616200000|2020-11-17 12:30:00|7659.75|7659.75|7664.42|7664.42|7664.61|7664.61|7659.18|7659.18|0
1605616500000|2020-11-17 12:35:00|7664.17|7664.17|7654.62|7654.62|7665.05|7665.05|7654.62|7654.62|0
1605616800000|2020-11-17 12:40:00|7654.43|7654.43|7654.53|7654.53|7655.27|7655.27|7648.51|7648.51|0
1605617100000|2020-11-17 12:45:00|7654.85|7654.85|7650.47|7650.47|7654.92|7654.92|7649.84|7649.84|0
1605617400000|2020-11-17 12:50:00|7649.88|7649.88|7648.55|7648.55|7651.48|7651.48|7646.71|7646.71|0
1605617700000|2020-11-17 12:55:00|7648.3|7648.3|7651.42|7651.42|7652.66|7652.66|7648.3|7648.3|0
1605618000000|2020-11-17 13:00:00|7650.44|7650.44|7646.05|7646.05|7650.44|7650.44|7644.85|7644.85|0
1605618300000|2020-11-17 13:05:00|7647.03|7647.03|7641.55|7641.55|7647.72|7647.72|7640.56|7640.56|0
1605618600000|2020-11-17 13:10:00|7640.56|7640.56|7638.46|7638.46|7644.03|7644.03|7637.28|7637.28|0
1605618900000|2020-11-17 13:15:00|7638.15|7638.15|7635.16|7635.16|7640.86|7640.86|7635.16|7635.16|0
1605619200000|2020-11-17 13:20:00|7636.14|7636.14|7632.73|7632.73|7639.47|7639.47|7631.56|7631.56|0
1605619500000|2020-11-17 13:25:00|7631.74|7631.74|7638.15|7638.15|7638.49|7638.49|7631.2|7631.2|0
1605619800000|2020-11-17 13:30:00|7638.23|7638.23|7628.61|7628.61|7638.29|7638.29|7627.4|7627.4|0
1605620100000|2020-11-17 13:35:00|7628.53|7628.53|7630.96|7630.96|7631.63|7631.63|7626.49|7626.49|0
1605620400000|2020-11-17 13:40:00|7631.04|7631.04|7622.48|7622.48|7632.64|7632.64|7622.48|7622.48|0
1605620700000|2020-11-17 13:45:00|7622.56|7622.56|7625.41|7625.41|7628.07|7628.07|7622.56|7622.56|0
1605621000000|2020-11-17 13:50:00|7626.04|7626.04|7627.8|7627.8|7630.3|7630.3|7626.04|7626.04|0
1605621300000|2020-11-17 13:55:00|7627.6|7627.6|7643.69|7643.69|7643.77|7643.77|7627.6|7627.6|0
1605621600000|2020-11-17 14:00:00|7643.55|7643.55|7649.42|7649.42|7650.63|7650.63|7641.63|7641.63|0
1605621900000|2020-11-17 14:05:00|7648.44|7648.44|7647.49|7647.49|7648.44|7648.44|7645.99|7645.99|0
1605622200000|2020-11-17 14:10:00|7646.51|7646.51|7650.97|7650.97|7651.05|7651.05|7646.31|7646.31|0
1605622500000|2020-11-17 14:15:00|7651.95|7651.95|7654.69|7654.69|7656.68|7656.68|7651.87|7651.87|0
1605622800000|2020-11-17 14:20:00|7654.51|7654.51|7656.84|7656.84|7658.4|7658.4|7652.49|7652.49|0
1605623100000|2020-11-17 14:25:00|7656.76|7656.76|7652.64|7652.64|7657.86|7657.86|7651.24|7651.24|0
1605623400000|2020-11-17 14:30:00|7652.07|7652.07|7656.12|7656.12|7657.19|7657.19|7646.88|7646.88|0
1605623700000|2020-11-17 14:35:00|7656.44|7656.44|7658.08|7658.08|7661.63|7661.63|7656.44|7656.44|0
1605624000000|2020-11-17 14:40:00|7657.58|7657.58|7648.71|7648.71|7659.8|7659.8|7648.71|7648.71|0
1605624300000|2020-11-17 14:45:00|7648.45|7648.45|7643.82|7643.82|7648.45|7648.45|7640.15|7640.15|0
1605624600000|2020-11-17 14:50:00|7642.83|7642.83|7637.44|7637.44|7644.78|7644.78|7630.3|7630.3|0
1605624900000|2020-11-17 14:55:00|7637.6|7637.6|7629.59|7629.59|7640.88|7640.88|7629.59|7629.59|0
1605625200000|2020-11-17 15:00:00|7630.57|7630.57|7632.14|7632.14|7642.73|7642.73|7630.57|7630.57|0
1605625500000|2020-11-17 15:05:00|7631.94|7631.94|7618.69|7618.69|7631.94|7631.94|7618.49|7618.49|0
1605625800000|2020-11-17 15:10:00|7618.54|7618.54|7642.89|7642.89|7642.89|7642.89|7618.45|7618.45|0
1605626100000|2020-11-17 15:15:00|7641.91|7641.91|7639.39|7639.39|7641.91|7641.91|7636.74|7636.74|0
1605626400000|2020-11-17 15:20:00|7639.59|7639.59|7641.74|7641.74|7645.75|7645.75|7637|7637|0
1605626700000|2020-11-17 15:25:00|7641.99|7641.99|7646.55|7646.55|7647.34|7647.34|7640.21|7640.21|0
1605627000000|2020-11-17 15:30:00|7646.74|7646.74|7644.8|7644.8|7647.79|7647.79|7641.89|7641.89|0
1605627300000|2020-11-17 15:35:00|7644.72|7644.72|7641.3|7641.3|7649.38|7649.38|7640.23|7640.23|0
1605627600000|2020-11-17 15:40:00|7641.55|7641.55|7649.26|7649.26|7649.49|7649.49|7639.69|7639.69|0
1605627900000|2020-11-17 15:45:00|7649.11|7649.11|7654.48|7654.48|7656.63|7656.63|7648.71|7648.71|0
1605628200000|2020-11-17 15:50:00|7654.01|7654.01|7653.98|7653.98|7655.68|7655.68|7649.74|7649.74|0
1605628500000|2020-11-17 15:55:00|7654.29|7654.29|7647.88|7647.88|7659.23|7659.23|7647.88|7647.88|0
1605628800000|2020-11-17 16:00:00|7647.57|7647.57|7648.42|7648.42|7650.4|7650.4|7646.15|7646.15|0
1605629100000|2020-11-17 16:05:00|7648.33|7648.33|7649.11|7649.11|7652.91|7652.91|7648.07|7648.07|0
1605629400000|2020-11-17 16:10:00|7649.19|7649.19|7656|7656|7658.96|7658.96|7645.93|7645.93|0
1605629700000|2020-11-17 16:15:00|7656.98|7656.98|7651.22|7651.22|7657.03|7657.03|7651.22|7651.22|0
1605630000000|2020-11-17 16:20:00|7651.43|7651.43|7649.54|7649.54|7654.65|7654.65|7649.54|7649.54|0
1605630300000|2020-11-17 16:25:00|7649.62|7649.62|7650.29|7650.29|7652.67|7652.67|7645.23|7645.23|0
1605687300000|2020-11-18 08:15:00|7613.32|7613.32|7612.42|7612.42|7619.45|7619.45|7607.98|7607.98|0
1605687600000|2020-11-18 08:20:00|7613.4|7613.4|7635.58|7635.58|7636.3|7636.3|7613.4|7613.4|0
1605687900000|2020-11-18 08:25:00|7637.01|7637.01|7632.34|7632.34|7644.41|7644.41|7632.34|7632.34|0
1605688200000|2020-11-18 08:30:00|7632.5|7632.5|7631.2|7631.2|7639.11|7639.11|7629.63|7629.63|0
1605688500000|2020-11-18 08:35:00|7631.28|7631.28|7639.25|7639.25|7642.01|7642.01|7631.08|7631.08|0
1605688800000|2020-11-18 08:40:00|7638.27|7638.27|7650.87|7650.87|7650.87|7650.87|7638.11|7638.11|0
1605689100000|2020-11-18 08:45:00|7651.51|7651.51|7639.04|7639.04|7652.73|7652.73|7634.73|7634.73|0
1605689400000|2020-11-18 08:50:00|7638.56|7638.56|7645.42|7645.42|7648.53|7648.53|7637.6|7637.6|0
1605689700000|2020-11-18 08:55:00|7645.62|7645.62|7635.93|7635.93|7646.03|7646.03|7634.78|7634.78|0
1605690000000|2020-11-18 09:00:00|7637.89|7637.89|7638.23|7638.23|7640.29|7640.29|7634.3|7634.3|0
1605690300000|2020-11-18 09:05:00|7637.25|7637.25|7640.53|7640.53|7643.63|7643.63|7637.25|7637.25|0
1605690600000|2020-11-18 09:10:00|7641.52|7641.52|7633.05|7633.05|7643.17|7643.17|7633.05|7633.05|0
1605690900000|2020-11-18 09:15:00|7634.04|7634.04|7633.42|7633.42|7635.45|7635.45|7633.42|7633.42|0
1605691200000|2020-11-18 09:20:00|7633.62|7633.62|7640.05|7640.05|7640.05|7640.05|7633.16|7633.16|0
1605691500000|2020-11-18 09:25:00|7641.04|7641.04|7647.59|7647.59|7649.44|7649.44|7640.96|7640.96|0
1605691800000|2020-11-18 09:30:00|7647.43|7647.43|7639.31|7639.31|7647.68|7647.68|7639.31|7639.31|0
1605692100000|2020-11-18 09:35:00|7639.11|7639.11|7649.98|7649.98|7650.6|7650.6|7639.11|7639.11|0
1605692400000|2020-11-18 09:40:00|7649.9|7649.9|7655.8|7655.8|7656|7656|7649.9|7649.9|0
1605692700000|2020-11-18 09:45:00|7654.82|7654.82|7653.37|7653.37|7655.07|7655.07|7650.87|7650.87|0
1605693000000|2020-11-18 09:50:00|7653.18|7653.18|7658.85|7658.85|7659.28|7659.28|7653.18|7653.18|0
1605693300000|2020-11-18 09:55:00|7659.21|7659.21|7654.69|7654.69|7659.61|7659.61|7652.74|7652.74|0
1605693600000|2020-11-18 10:00:00|7655.01|7655.01|7665.15|7665.15|7665.8|7665.8|7654.64|7654.64|0
1605693900000|2020-11-18 10:05:00|7665.31|7665.31|7677.73|7677.73|7678.04|7678.04|7664.37|7664.37|0
1605694200000|2020-11-18 10:10:00|7678.71|7678.71|7680.01|7680.01|7680.68|7680.68|7676.43|7676.43|0
1605694500000|2020-11-18 10:15:00|7680.26|7680.26|7674.42|7674.42|7681.97|7681.97|7674.42|7674.42|0
1605694800000|2020-11-18 10:20:00|7674.83|7674.83|7675.41|7675.41|7676.66|7676.66|7670.37|7670.37|0
1605695100000|2020-11-18 10:25:00|7675.78|7675.78|7675.6|7675.6|7676.15|7676.15|7672.64|7672.64|0
1605695400000|2020-11-18 10:30:00|7674.62|7674.62|7667.54|7667.54|7676.99|7676.99|7667.54|7667.54|0
1605695700000|2020-11-18 10:35:00|7667.22|7667.22|7668.19|7668.19|7668.71|7668.71|7664.9|7664.9|0
1605696000000|2020-11-18 10:40:00|7668.27|7668.27|7668.55|7668.55|7669.3|7669.3|7666.08|7666.08|0
1605696300000|2020-11-18 10:45:00|7669.19|7669.19|7667.98|7667.98|7669.88|7669.88|7665.52|7665.52|0
1605696600000|2020-11-18 10:50:00|7667.61|7667.61|7670.66|7670.66|7672.4|7672.4|7666.63|7666.63|0
1605696900000|2020-11-18 10:55:00|7669.68|7669.68|7668.72|7668.72|7670.34|7670.34|7666.01|7666.01|0
1605697200000|2020-11-18 11:00:00|7667.5|7667.5|7668.04|7668.04|7671.38|7671.38|7666.15|7666.15|0
1605697500000|2020-11-18 11:05:00|7667.89|7667.89|7676.49|7676.49|7676.49|7676.49|7667.73|7667.73|0
1605697800000|2020-11-18 11:10:00|7676.69|7676.69|7684.37|7684.37|7684.37|7684.37|7675.1|7675.1|0
1605698100000|2020-11-18 11:15:00|7682.41|7682.41|7677.13|7677.13|7683.37|7683.37|7677.13|7677.13|0
1605698400000|2020-11-18 11:20:00|7678.11|7678.11|7675.51|7675.51|7678.11|7678.11|7673.99|7673.99|0
1605698700000|2020-11-18 11:25:00|7675.31|7675.31|7683.05|7683.05|7684.45|7684.45|7675.31|7675.31|0
1605699000000|2020-11-18 11:30:00|7683.25|7683.25|7684.58|7684.58|7684.76|7684.76|7681.71|7681.71|0
1605699300000|2020-11-18 11:35:00|7683.6|7683.6|7682.84|7682.84|7686.03|7686.03|7682.78|7682.78|0
1605699600000|2020-11-18 11:40:00|7683.09|7683.09|7686.7|7686.7|7687.57|7687.57|7683.09|7683.09|0
1605699900000|2020-11-18 11:45:00|7686.78|7686.78|7698.98|7698.98|7703.47|7703.47|7686.78|7686.78|0
1605700200000|2020-11-18 11:50:00|7699.96|7699.96|7690.2|7690.2|7700.57|7700.57|7690.2|7690.2|0
1605700500000|2020-11-18 11:55:00|7691.18|7691.18|7683.83|7683.83|7691.18|7691.18|7682.85|7682.85|0
1605700800000|2020-11-18 12:00:00|7684.81|7684.81|7688.99|7688.99|7691.02|7691.02|7684.81|7684.81|0
1605701100000|2020-11-18 12:05:00|7689.98|7689.98|7694.53|7694.53|7697.88|7697.88|7689.98|7689.98|0
1605701400000|2020-11-18 12:10:00|7694.68|7694.68|7710.37|7710.37|7710.37|7710.37|7694.49|7694.49|0
1605701700000|2020-11-18 12:15:00|7710.05|7710.05|7705.77|7705.77|7710.05|7710.05|7705.57|7705.57|0
1605702000000|2020-11-18 12:20:00|7706.75|7706.75|7703.64|7703.64|7707.51|7707.51|7703.15|7703.15|0
1605702300000|2020-11-18 12:25:00|7703.96|7703.96|7708.14|7708.14|7709.88|7709.88|7703.96|7703.96|0
1605702600000|2020-11-18 12:30:00|7707.98|7707.98|7708.75|7708.75|7709.46|7709.46|7705.68|7705.68|0
1605702900000|2020-11-18 12:35:00|7708.67|7708.67|7707.83|7707.83|7709.99|7709.99|7705.81|7705.81|0
1605703200000|2020-11-18 12:40:00|7707.99|7707.99|7710.38|7710.38|7713.01|7713.01|7707.99|7707.99|0
1605703500000|2020-11-18 12:45:00|7710.22|7710.22|7705.63|7705.63|7710.22|7710.22|7705.26|7705.26|0
1605703800000|2020-11-18 12:50:00|7705.31|7705.31|7707.14|7707.14|7709.22|7709.22|7703.35|7703.35|0
1605704100000|2020-11-18 12:55:00|7707.22|7707.22|7708.16|7708.16|7708.28|7708.28|7705.56|7705.56|0
1605704400000|2020-11-18 13:00:00|7708.01|7708.01|7707.76|7707.76|7709.37|7709.37|7705|7705|0
1605704700000|2020-11-18 13:05:00|7707.13|7707.13|7703.66|7703.66|7707.28|7707.28|7703.29|7703.29|0
1605705000000|2020-11-18 13:10:00|7703.58|7703.58|7698.06|7698.06|7703.98|7703.98|7698.06|7698.06|0
1605705300000|2020-11-18 13:15:00|7697.75|7697.75|7697.91|7697.91|7700.07|7700.07|7694.83|7694.83|0
1605705600000|2020-11-18 13:20:00|7697.75|7697.75|7698.16|7698.16|7698.57|7698.57|7696.09|7696.09|0
1605705900000|2020-11-18 13:25:00|7698.36|7698.36|7695.68|7695.68|7700.09|7700.09|7693.79|7693.79|0
1605706200000|2020-11-18 13:30:00|7695.6|7695.6|7692.43|7692.43|7695.97|7695.97|7689.94|7689.94|0
1605706500000|2020-11-18 13:35:00|7693.41|7693.41|7694.52|7694.52|7696.32|7696.32|7692.1|7692.1|0
1605706800000|2020-11-18 13:40:00|7694.84|7694.84|7700.82|7700.82|7702|7702|7692.92|7692.92|0
1605707100000|2020-11-18 13:45:00|7701.8|7701.8|7705.26|7705.26|7705.26|7705.26|7701.8|7701.8|0
1605707400000|2020-11-18 13:50:00|7705.58|7705.58|7706.68|7706.68|7706.97|7706.97|7703.83|7703.83|0
1605707700000|2020-11-18 13:55:00|7705.7|7705.7|7703.24|7703.24|7707.14|7707.14|7702.32|7702.32|0
1605708000000|2020-11-18 14:00:00|7703.04|7703.04|7703.3|7703.3|7705.13|7705.13|7701.77|7701.77|0
1605708300000|2020-11-18 14:05:00|7703.55|7703.55|7704.41|7704.41|7704.74|7704.74|7702.84|7702.84|0
1605708600000|2020-11-18 14:10:00|7704.57|7704.57|7705.83|7705.83|7708.09|7708.09|7703.42|7703.42|0
1605708900000|2020-11-18 14:15:00|7706.34|7706.34|7706.59|7706.59|7707.14|7707.14|7703.2|7703.2|0
1605709200000|2020-11-18 14:20:00|7706.43|7706.43|7707.49|7707.49|7712.49|7712.49|7706.35|7706.35|0
1605709500000|2020-11-18 14:25:00|7708.48|7708.48|7704.14|7704.14|7709.63|7709.63|7699.26|7699.26|0
1605709800000|2020-11-18 14:30:00|7704.93|7704.93|7713.02|7713.02|7714.27|7714.27|7701.11|7701.11|0
1605710100000|2020-11-18 14:35:00|7713.1|7713.1|7710.64|7710.64|7716.73|7716.73|7710.55|7710.55|0
1605710400000|2020-11-18 14:40:00|7711.28|7711.28|7711.22|7711.22|7713.94|7713.94|7709.73|7709.73|0
1605710700000|2020-11-18 14:45:00|7711.06|7711.06|7710.25|7710.25|7712.07|7712.07|7707.54|7707.54|0
1605711000000|2020-11-18 14:50:00|7709.27|7709.27|7707.09|7707.09|7713.24|7713.24|7704.93|7704.93|0
1605711300000|2020-11-18 14:55:00|7706.93|7706.93|7714.15|7714.15|7714.15|7714.15|7703.11|7703.11|0
1605711600000|2020-11-18 15:00:00|7714.33|7714.33|7712.35|7712.35|7715.97|7715.97|7709.83|7709.83|0
1605711900000|2020-11-18 15:05:00|7711.36|7711.36|7706.21|7706.21|7711.51|7711.51|7705.71|7705.71|0
1605712200000|2020-11-18 15:10:00|7706.39|7706.39|7710.19|7710.19|7711.09|7711.09|7705.52|7705.52|0
1605712500000|2020-11-18 15:15:00|7708.22|7708.22|7695.43|7695.43|7708.22|7708.22|7694.91|7694.91|0
1605712800000|2020-11-18 15:20:00|7695.27|7695.27|7705.13|7705.13|7708.58|7708.58|7694.23|7694.23|0
1605713100000|2020-11-18 15:25:00|7704.93|7704.93|7707.32|7707.32|7711.24|7711.24|7703.75|7703.75|0
1605713400000|2020-11-18 15:30:00|7707.77|7707.77|7712.98|7712.98|7715.62|7715.62|7706.52|7706.52|0
1605713700000|2020-11-18 15:35:00|7712.73|7712.73|7708.75|7708.75|7717.62|7717.62|7706.17|7706.17|0
1605714000000|2020-11-18 15:40:00|7709.74|7709.74|7705.94|7705.94|7711.15|7711.15|7705.76|7705.76|0
1605714300000|2020-11-18 15:45:00|7705.86|7705.86|7720.98|7720.98|7721.22|7721.22|7705.62|7705.62|0
1605714600000|2020-11-18 15:50:00|7720.9|7720.9|7723.62|7723.62|7726.42|7726.42|7719.21|7719.21|0
1605714900000|2020-11-18 15:55:00|7722.64|7722.64|7704.79|7704.79|7722.72|7722.72|7704.79|7704.79|0
1605715200000|2020-11-18 16:00:00|7704.64|7704.64|7717.88|7717.88|7719.31|7719.31|7704.49|7704.49|0
1605715500000|2020-11-18 16:05:00|7717.7|7717.7|7723.59|7723.59|7724.79|7724.79|7715.75|7715.75|0
1605715800000|2020-11-18 16:10:00|7723.51|7723.51|7724.24|7724.24|7726.25|7726.25|7721.85|7721.85|0
1605716100000|2020-11-18 16:15:00|7724.32|7724.32|7725.69|7725.69|7725.69|7725.69|7719.51|7719.51|0
1605716400000|2020-11-18 16:20:00|7725.37|7725.37|7729.41|7729.41|7730.81|7730.81|7724.16|7724.16|0
1605716700000|2020-11-18 16:25:00|7729.93|7729.93|7727.37|7727.37|7735.6|7735.6|7726.03|7726.03|0
1605773700000|2020-11-19 08:15:00|7706.69|7706.69|7707.9|7707.9|7709.71|7709.71|7693.46|7693.46|0
1605774000000|2020-11-19 08:20:00|7707.06|7707.06|7700.68|7700.68|7708.43|7708.43|7694.28|7694.28|0
1605774300000|2020-11-19 08:25:00|7700.42|7700.42|7704.25|7704.25|7708.24|7708.24|7693|7693|0
1605774600000|2020-11-19 08:30:00|7703.62|7703.62|7702.96|7702.96|7703.62|7703.62|7698.51|7698.51|0
1605774900000|2020-11-19 08:35:00|7703.91|7703.91|7704.54|7704.54|7705.91|7705.91|7701.14|7701.14|0
1605775200000|2020-11-19 08:40:00|7704.46|7704.46|7706.4|7706.4|7708.57|7708.57|7700.93|7700.93|0
1605775500000|2020-11-19 08:45:00|7705.77|7705.77|7693.7|7693.7|7707.05|7707.05|7693.52|7693.52|0
1605775800000|2020-11-19 08:50:00|7694.65|7694.65|7693.05|7693.05|7696.31|7696.31|7686.55|7686.55|0
1605776100000|2020-11-19 08:55:00|7690.1|7690.1|7686.36|7686.36|7694.15|7694.15|7686|7686|0
1605776400000|2020-11-19 09:00:00|7687.07|7687.07|7679.77|7679.77|7691.15|7691.15|7679.77|7679.77|0
1605776700000|2020-11-19 09:05:00|7678.79|7678.79|7692.3|7692.3|7692.3|7692.3|7678.79|7678.79|0
1605777000000|2020-11-19 09:10:00|7692.1|7692.1|7699.66|7699.66|7701.5|7701.5|7692.05|7692.05|0
1605777300000|2020-11-19 09:15:00|7699.82|7699.82|7700.51|7700.51|7700.67|7700.67|7693.42|7693.42|0
1605777600000|2020-11-19 09:20:00|7700.36|7700.36|7704.79|7704.79|7706.14|7706.14|7696.53|7696.53|0
1605777900000|2020-11-19 09:25:00|7704.99|7704.99|7709.86|7709.86|7710.27|7710.27|7701.72|7701.72|0
1605778200000|2020-11-19 09:30:00|7709.36|7709.36|7712.18|7712.18|7712.63|7712.63|7706.88|7706.88|0
1605778500000|2020-11-19 09:35:00|7711.2|7711.2|7708.21|7708.21|7712.98|7712.98|7705.42|7705.42|0
1605778800000|2020-11-19 09:40:00|7707.95|7707.95|7715.94|7715.94|7715.94|7715.94|7706.31|7706.31|0
1605779100000|2020-11-19 09:45:00|7715.54|7715.54|7720.46|7720.46|7720.98|7720.98|7713.36|7713.36|0
1605779400000|2020-11-19 09:50:00|7721.44|7721.44|7716.03|7716.03|7721.92|7721.92|7715.78|7715.78|0
1605779700000|2020-11-19 09:55:00|7717.01|7717.01|7726.16|7726.16|7727.59|7727.59|7717.01|7717.01|0
1605780000000|2020-11-19 10:00:00|7726|7726|7728.84|7728.84|7731.07|7731.07|7723.68|7723.68|0
1605780300000|2020-11-19 10:05:00|7727.86|7727.86|7720.4|7720.4|7728.04|7728.04|7719.58|7719.58|0
1605780600000|2020-11-19 10:10:00|7720.15|7720.15|7724.51|7724.51|7724.51|7724.51|7716.72|7716.72|0
1605780900000|2020-11-19 10:15:00|7724.67|7724.67|7722.94|7722.94|7727.16|7727.16|7722.57|7722.57|0
1605781200000|2020-11-19 10:20:00|7722.86|7722.86|7721.9|7721.9|7723.64|7723.64|7720.91|7720.91|0
1605781500000|2020-11-19 10:25:00|7722.1|7722.1|7731.32|7731.32|7731.32|7731.32|7722.1|7722.1|0
1605781800000|2020-11-19 10:30:00|7731.51|7731.51|7734.92|7734.92|7735.52|7735.52|7728.86|7728.86|0
1605782100000|2020-11-19 10:35:00|7734.67|7734.67|7739.97|7739.97|7744.19|7744.19|7734.53|7734.53|0
1605782400000|2020-11-19 10:40:00|7739.74|7739.74|7739.26|7739.26|7741.35|7741.35|7738.04|7738.04|0
1605782700000|2020-11-19 10:45:00|7738.94|7738.94|7736.78|7736.78|7742.06|7742.06|7736.62|7736.62|0
1605783000000|2020-11-19 10:50:00|7737.02|7737.02|7736.25|7736.25|7742.92|7742.92|7736.17|7736.17|0
1605783300000|2020-11-19 10:55:00|7736|7736|7730.65|7730.65|7736.53|7736.53|7730.55|7730.55|0
1605783600000|2020-11-19 11:00:00|7730.5|7730.5|7741.19|7741.19|7741.75|7741.75|7730.31|7730.31|0
1605783900000|2020-11-19 11:05:00|7741.61|7741.61|7742.12|7742.12|7742.12|7742.12|7738.97|7738.97|0
1605784200000|2020-11-19 11:10:00|7742.31|7742.31|7736.35|7736.35|7742.31|7742.31|7736.35|7736.35|0
1605784500000|2020-11-19 11:15:00|7736.02|7736.02|7742.29|7742.29|7742.29|7742.29|7735.51|7735.51|0
1605784800000|2020-11-19 11:20:00|7741.97|7741.97|7741.3|7741.3|7742.84|7742.84|7736.45|7736.45|0
1605785100000|2020-11-19 11:25:00|7741.14|7741.14|7743.24|7743.24|7744.22|7744.22|7740.64|7740.64|0
1605785400000|2020-11-19 11:30:00|7743.4|7743.4|7739.38|7739.38|7743.51|7743.51|7738.5|7738.5|0
1605785700000|2020-11-19 11:35:00|7739.22|7739.22|7742.36|7742.36|7742.36|7742.36|7738.14|7738.14|0
1605786000000|2020-11-19 11:40:00|7742.56|7742.56|7745.2|7745.2|7746.5|7746.5|7741.87|7741.87|0
1605786300000|2020-11-19 11:45:00|7745.4|7745.4|7746.21|7746.21|7749.24|7749.24|7744.42|7744.42|0
1605786600000|2020-11-19 11:50:00|7745.82|7745.82|7751.92|7751.92|7751.92|7751.92|7741.1|7741.1|0
1605786900000|2020-11-19 11:55:00|7752.12|7752.12|7756.69|7756.69|7757.95|7757.95|7752.12|7752.12|0
1605787200000|2020-11-19 12:00:00|7756.89|7756.89|7760.04|7760.04|7760.82|7760.82|7756.89|7756.89|0
1605787500000|2020-11-19 12:05:00|7760.35|7760.35|7759.75|7759.75|7761.99|7761.99|7758.6|7758.6|0
1605787800000|2020-11-19 12:10:00|7759.83|7759.83|7771.61|7771.61|7771.61|7771.61|7759.83|7759.83|0
1605788100000|2020-11-19 12:15:00|7771.53|7771.53|7766.52|7766.52|7772.1|7772.1|7765.06|7765.06|0
1605788400000|2020-11-19 12:20:00|7766.67|7766.67|7769.55|7769.55|7771.83|7771.83|7766.33|7766.33|0
1605788700000|2020-11-19 12:25:00|7769.15|7769.15|7770.57|7770.57|7772.32|7772.32|7768.16|7768.16|0
1605789000000|2020-11-19 12:30:00|7770.33|7770.33|7778.55|7778.55|7778.65|7778.65|7770.33|7770.33|0
1605789300000|2020-11-19 12:35:00|7777.57|7777.57|7784.52|7784.52|7784.52|7784.52|7775.61|7775.61|0
1605789600000|2020-11-19 12:40:00|7784.84|7784.84|7787.68|7787.68|7789.07|7789.07|7784.84|7784.84|0
1605789900000|2020-11-19 12:45:00|7788.67|7788.67|7784.78|7784.78|7788.67|7788.67|7784.23|7784.23|0
1605790200000|2020-11-19 12:50:00|7784.86|7784.86|7784.11|7784.11|7785.26|7785.26|7780.88|7780.88|0
1605790500000|2020-11-19 12:55:00|7784.48|7784.48|7791.21|7791.21|7791.39|7791.39|7784.03|7784.03|0
1605790800000|2020-11-19 13:00:00|7790.97|7790.97|7784.51|7784.51|7791.31|7791.31|7784.19|7784.19|0
1605791100000|2020-11-19 13:05:00|7784.35|7784.35|7782.47|7782.47|7784.83|7784.83|7781.84|7781.84|0
1605791400000|2020-11-19 13:10:00|7782.31|7782.31|7782.64|7782.64|7785.42|7785.42|7781.46|7781.46|0
1605791700000|2020-11-19 13:15:00|7782.4|7782.4|7789.98|7789.98|7790.08|7790.08|7782.05|7782.05|0
1605792000000|2020-11-19 13:20:00|7789.82|7789.82|7783.85|7783.85|7789.82|7789.82|7783.6|7783.6|0
1605792300000|2020-11-19 13:25:00|7783.54|7783.54|7794.82|7794.82|7794.82|7794.82|7783.33|7783.33|0
1605792600000|2020-11-19 13:30:00|7795.13|7795.13|7792.9|7792.9|7795.13|7795.13|7788.57|7788.57|0
1605792900000|2020-11-19 13:35:00|7792.65|7792.65|7792.27|7792.27|7792.65|7792.65|7787.46|7787.46|0
1605793200000|2020-11-19 13:40:00|7791.86|7791.86|7793.6|7793.6|7794.54|7794.54|7791.61|7791.61|0
1605793500000|2020-11-19 13:45:00|7793.92|7793.92|7789.44|7789.44|7794|7794|7788.93|7788.93|0
1605793800000|2020-11-19 13:50:00|7788.46|7788.46|7789.05|7789.05|7791.14|7791.14|7788.46|7788.46|0
1605794100000|2020-11-19 13:55:00|7789.13|7789.13|7790.59|7790.59|7793.49|7793.49|7788.56|7788.56|0
1605794400000|2020-11-19 14:00:00|7790.83|7790.83|7781.2|7781.2|7792.19|7792.19|7780.06|7780.06|0
1605794700000|2020-11-19 14:05:00|7782.19|7782.19|7782.56|7782.56|7783.74|7783.74|7781.01|7781.01|0
1605795000000|2020-11-19 14:10:00|7782.26|7782.26|7775.81|7775.81|7783.25|7783.25|7775.81|7775.81|0
1605795300000|2020-11-19 14:15:00|7775.96|7775.96|7773.52|7773.52|7778.59|7778.59|7773.28|7773.28|0
1605795600000|2020-11-19 14:20:00|7774.5|7774.5|7770.79|7770.79|7774.5|7774.5|7767.55|7767.55|0
1605795900000|2020-11-19 14:25:00|7769.8|7769.8|7760.28|7760.28|7769.95|7769.95|7760.2|7760.2|0
1605796200000|2020-11-19 14:30:00|7760.03|7760.03|7749.3|7749.3|7761.01|7761.01|7740.86|7740.86|0
1605796500000|2020-11-19 14:35:00|7749.5|7749.5|7763.24|7763.24|7763.73|7763.73|7749.5|7749.5|0
1605796800000|2020-11-19 14:40:00|7763.32|7763.32|7764.11|7764.11|7766.67|7766.67|7760.25|7760.25|0
1605797100000|2020-11-19 14:45:00|7764.27|7764.27|7773.19|7773.19|7773.37|7773.37|7762.9|7762.9|0
1605797400000|2020-11-19 14:50:00|7773.44|7773.44|7777.34|7777.34|7777.71|7777.71|7771.7|7771.7|0
1605797700000|2020-11-19 14:55:00|7777.5|7777.5|7771|7771|7778.06|7778.06|7769.21|7769.21|0
1605798000000|2020-11-19 15:00:00|7771.98|7771.98|7765.26|7765.26|7772.74|7772.74|7763.49|7763.49|0
1605798300000|2020-11-19 15:05:00|7766.01|7766.01|7758.22|7758.22|7766.01|7766.01|7755.55|7755.55|0
1605798600000|2020-11-19 15:10:00|7758.03|7758.03|7755.7|7755.7|7762.19|7762.19|7754.21|7754.21|0
1605798900000|2020-11-19 15:15:00|7756.68|7756.68|7753.13|7753.13|7759.75|7759.75|7748.03|7748.03|0
1605799200000|2020-11-19 15:20:00|7752.97|7752.97|7753.17|7753.17|7755.19|7755.19|7749.04|7749.04|0
1605799500000|2020-11-19 15:25:00|7752.92|7752.92|7754.85|7754.85|7756.54|7756.54|7749.91|7749.91|0
1605799800000|2020-11-19 15:30:00|7755.1|7755.1|7762.59|7762.59|7763.08|7763.08|7754.24|7754.24|0
1605800100000|2020-11-19 15:35:00|7762.78|7762.78|7762.69|7762.69|7764.72|7764.72|7759.67|7759.67|0
1605800400000|2020-11-19 15:40:00|7763.67|7763.67|7762.63|7762.63|7766.16|7766.16|7762.06|7762.06|0
1605800700000|2020-11-19 15:45:00|7762.96|7762.96|7767.63|7767.63|7771.54|7771.54|7762.96|7762.96|0
1605801000000|2020-11-19 15:50:00|7767.45|7767.45|7769.66|7769.66|7770.05|7770.05|7766.64|7766.64|0
1605801300000|2020-11-19 15:55:00|7770.64|7770.64|7768.41|7768.41|7771.17|7771.17|7764.46|7764.46|0
1605801600000|2020-11-19 16:00:00|7767.27|7767.27|7770.29|7770.29|7770.88|7770.88|7762.6|7762.6|0
1605801900000|2020-11-19 16:05:00|7769.31|7769.31|7767.55|7767.55|7772.4|7772.4|7766.24|7766.24|0
1605802200000|2020-11-19 16:10:00|7767.36|7767.36|7774.02|7774.02|7774.02|7774.02|7767.01|7767.01|0
1605802500000|2020-11-19 16:15:00|7774.31|7774.31|7786.37|7786.37|7787.51|7787.51|7774.02|7774.02|0
1605802800000|2020-11-19 16:20:00|7785.39|7785.39|7794.92|7794.92|7795.49|7795.49|7783.56|7783.56|0
1605803100000|2020-11-19 16:25:00|7795.9|7795.9|7796.54|7796.54|7803.46|7803.46|7795.04|7795.04|0
1605860100000|2020-11-20 08:15:00|7784.86|7784.86|7788.74|7788.74|7796.04|7796.04|7784.86|7784.86|0
1605860400000|2020-11-20 08:20:00|7788.58|7788.58|7788.45|7788.45|7791.04|7791.04|7783.51|7783.51|0
1605860700000|2020-11-20 08:25:00|7787.47|7787.47|7792.14|7792.14|7794.5|7794.5|7787.12|7787.12|0
1605861000000|2020-11-20 08:30:00|7791.41|7791.41|7790.43|7790.43|7794.48|7794.48|7789.56|7789.56|0
1605861300000|2020-11-20 08:35:00|7790.22|7790.22|7779.22|7779.22|7791.41|7791.41|7772.26|7772.26|0
1605861600000|2020-11-20 08:40:00|7779.63|7779.63|7774.5|7774.5|7786.16|7786.16|7774.34|7774.34|0
1605861900000|2020-11-20 08:45:00|7775.48|7775.48|7764.32|7764.32|7777.25|7777.25|7764.32|7764.32|0
1605862200000|2020-11-20 08:50:00|7764.48|7764.48|7773.8|7773.8|7773.8|7773.8|7759.23|7759.23|0
1605862500000|2020-11-20 08:55:00|7773.72|7773.72|7767.84|7767.84|7776.13|7776.13|7767.84|7767.84|0
1605862800000|2020-11-20 09:00:00|7768.15|7768.15|7776.68|7776.68|7776.68|7776.68|7767.99|7767.99|0
1605863100000|2020-11-20 09:05:00|7777.94|7777.94|7777.05|7777.05|7781.36|7781.36|7776.68|7776.68|0
1605863400000|2020-11-20 09:10:00|7777.12|7777.12|7776.24|7776.24|7779.7|7779.7|7775.49|7775.49|0
1605863700000|2020-11-20 09:15:00|7776.04|7776.04|7772.48|7772.48|7776.94|7776.94|7770.51|7770.51|0
1605864000000|2020-11-20 09:20:00|7771.86|7771.86|7767.14|7767.14|7771.86|7771.86|7762.93|7762.93|0
1605864300000|2020-11-20 09:25:00|7767.54|7767.54|7782.21|7782.21|7782.6|7782.6|7764.38|7764.38|0
1605864600000|2020-11-20 09:30:00|7782.68|7782.68|7790.57|7790.57|7790.75|7790.75|7782.68|7782.68|0
1605864900000|2020-11-20 09:35:00|7789.93|7789.93|7795.45|7795.45|7796.02|7796.02|7789.03|7789.03|0
1605865200000|2020-11-20 09:40:00|7794.81|7794.81|7805.03|7805.03|7805.03|7805.03|7794.56|7794.56|0
1605865500000|2020-11-20 09:45:00|7804.71|7804.71|7804.75|7804.75|7807.01|7807.01|7802.98|7802.98|0
1605865800000|2020-11-20 09:50:00|7805.59|7805.59|7794.74|7794.74|7805.89|7805.89|7793.45|7793.45|0
1605866100000|2020-11-20 09:55:00|7794.51|7794.51|7799.95|7799.95|7800.59|7800.59|7793.86|7793.86|0
1605866400000|2020-11-20 10:00:00|7799.79|7799.79|7816.93|7816.93|7816.93|7816.93|7799.63|7799.63|0
1605866700000|2020-11-20 10:05:00|7816.62|7816.62|7813.61|7813.61|7816.62|7816.62|7807.64|7807.64|0
1605867000000|2020-11-20 10:10:00|7813.53|7813.53|7813.56|7813.56|7813.98|7813.98|7813.36|7813.36|0
1605867300000|2020-11-20 10:15:00|7815.36|7815.36|7803.24|7803.24|7824.07|7824.07|7801.04|7801.04|0
1605867600000|2020-11-20 10:20:00|7803.08|7803.08|7801.97|7801.97|7803.08|7803.08|7795.97|7795.97|0
1605867900000|2020-11-20 10:25:00|7802.3|7802.3|7811.81|7811.81|7811.81|7811.81|7801.42|7801.42|0
1605868200000|2020-11-20 10:30:00|7811.5|7811.5|7813.59|7813.59|7819.12|7819.12|7810.84|7810.84|0
1605868500000|2020-11-20 10:35:00|7814.22|7814.22|7820.87|7820.87|7821.03|7821.03|7814.22|7814.22|0
1605868800000|2020-11-20 10:40:00|7820.78|7820.78|7820.68|7820.68|7825.01|7825.01|7817.81|7817.81|0
1605869100000|2020-11-20 10:45:00|7820.37|7820.37|7816.7|7816.7|7820.78|7820.78|7814.74|7814.74|0
1605869400000|2020-11-20 10:50:00|7817.27|7817.27|7818.89|7818.89|7821.28|7821.28|7813.4|7813.4|0
1605869700000|2020-11-20 10:55:00|7819.09|7819.09|7816.18|7816.18|7820.07|7820.07|7814.6|7814.6|0
1605870000000|2020-11-20 11:00:00|7815.93|7815.93|7814.63|7814.63|7817.83|7817.83|7806.72|7806.72|0
1605870300000|2020-11-20 11:05:00|7814.48|7814.48|7813.09|7813.09|7814.48|7814.48|7811.64|7811.64|0
1605870600000|2020-11-20 11:10:00|7812.62|7812.62|7810.87|7810.87|7812.62|7812.62|7809.01|7809.01|0
1605870900000|2020-11-20 11:15:00|7810.95|7810.95|7810.66|7810.66|7811.44|7811.44|7808.87|7808.87|0
1605871200000|2020-11-20 11:20:00|7809.67|7809.67|7807.97|7807.97|7811.64|7811.64|7806.58|7806.58|0
1605871500000|2020-11-20 11:25:00|7806|7806|7794.75|7794.75|7806|7806|7792.53|7792.53|0
1605871800000|2020-11-20 11:30:00|7795|7795|7801.29|7801.29|7801.44|7801.44|7794.85|7794.85|0
1605872100000|2020-11-20 11:35:00|7800.81|7800.81|7797.07|7797.07|7801.33|7801.33|7795.72|7795.72|0
1605872400000|2020-11-20 11:40:00|7796.82|7796.82|7799.75|7799.75|7800.42|7800.42|7794.84|7794.84|0
1605872700000|2020-11-20 11:45:00|7799.5|7799.5|7799.77|7799.77|7801.27|7801.27|7797.58|7797.58|0
1605873000000|2020-11-20 11:50:00|7799.52|7799.52|7804.05|7804.05|7804.05|7804.05|7799.52|7799.52|0
1605873300000|2020-11-20 11:55:00|7803.8|7803.8|7813.03|7813.03|7813.03|7813.03|7802.61|7802.61|0
1605873600000|2020-11-20 12:00:00|7812.95|7812.95|7806.37|7806.37|7813.07|7813.07|7803.9|7803.9|0
1605873900000|2020-11-20 12:05:00|7806.68|7806.68|7799.36|7799.36|7807.39|7807.39|7799.36|7799.36|0
1605874200000|2020-11-20 12:10:00|7799.21|7799.21|7804.78|7804.78|7804.78|7804.78|7799.13|7799.13|0
1605874500000|2020-11-20 12:15:00|7805.76|7805.76|7807.03|7807.03|7808.5|7808.5|7803.48|7803.48|0
1605874800000|2020-11-20 12:20:00|7806.83|7806.83|7805.24|7805.24|7807.66|7807.66|7804.77|7804.77|0
1605875100000|2020-11-20 12:25:00|7805.03|7805.03|7807.13|7807.13|7808.22|7808.22|7804.78|7804.78|0
1605875400000|2020-11-20 12:30:00|7807.05|7807.05|7805.68|7805.68|7809.02|7809.02|7804.03|7804.03|0
1605875700000|2020-11-20 12:35:00|7805.36|7805.36|7800.62|7800.62|7805.51|7805.51|7797.03|7797.03|0
1605876000000|2020-11-20 12:40:00|7800.14|7800.14|7806.49|7806.49|7806.49|7806.49|7799.16|7799.16|0
1605876300000|2020-11-20 12:45:00|7806.72|7806.72|7806.64|7806.64|7810.97|7810.97|7805.28|7805.28|0
1605876600000|2020-11-20 12:50:00|7806.48|7806.48|7814.53|7814.53|7814.88|7814.88|7804.96|7804.96|0
1605876900000|2020-11-20 12:55:00|7814.37|7814.37|7810.2|7810.2|7816.56|7816.56|7810.2|7810.2|0
1605877200000|2020-11-20 13:00:00|7809.89|7809.89|7821.26|7821.26|7821.26|7821.26|7809.1|7809.1|0
1605877500000|2020-11-20 13:05:00|7821.46|7821.46|7817.33|7817.33|7821.46|7821.46|7814.86|7814.86|0
1605877800000|2020-11-20 13:10:00|7817.41|7817.41|7813.46|7813.46|7817.41|7817.41|7812.26|7812.26|0
1605878100000|2020-11-20 13:15:00|7813.38|7813.38|7816.02|7816.02|7816.02|7816.02|7812.39|7812.39|0
1605878400000|2020-11-20 13:20:00|7816.2|7816.2|7815.66|7815.66|7817.24|7817.24|7813.11|7813.11|0
1605878700000|2020-11-20 13:25:00|7814.68|7814.68|7811.95|7811.95|7814.68|7814.68|7807.47|7807.47|0
1605879000000|2020-11-20 13:30:00|7812.15|7812.15|7810.02|7810.02|7814.07|7814.07|7809.5|7809.5|0
1605879300000|2020-11-20 13:35:00|7810.22|7810.22|7803.83|7803.83|7813.74|7813.74|7803.5|7803.5|0
1605879600000|2020-11-20 13:40:00|7804.34|7804.34|7806.57|7806.57|7806.57|7806.57|7798.11|7798.11|0
1605879900000|2020-11-20 13:45:00|7806.65|7806.65|7808.01|7808.01|7808.26|7808.26|7806.17|7806.17|0
1605880200000|2020-11-20 13:50:00|7808.33|7808.33|7801|7801|7808.91|7808.91|7801|7801|0
1605880500000|2020-11-20 13:55:00|7801.15|7801.15|7802.49|7802.49|7804.52|7804.52|7800.82|7800.82|0
1605880800000|2020-11-20 14:00:00|7802.81|7802.81|7803.4|7803.4|7803.63|7803.63|7800.09|7800.09|0
1605881100000|2020-11-20 14:05:00|7800.46|7800.46|7799.88|7799.88|7802.42|7802.42|7796.36|7796.36|0
1605881400000|2020-11-20 14:10:00|7799.68|7799.68|7801.61|7801.61|7803.56|7803.56|7797.72|7797.72|0
1605881700000|2020-11-20 14:15:00|7801.77|7801.77|7797.12|7797.12|7805.38|7805.38|7796.13|7796.13|0
1605882000000|2020-11-20 14:20:00|7797.2|7797.2|7790.68|7790.68|7798.1|7798.1|7789.65|7789.65|0
1605882300000|2020-11-20 14:25:00|7790.6|7790.6|7793.76|7793.76|7795.45|7795.45|7789.86|7789.86|0
1605882600000|2020-11-20 14:30:00|7793.56|7793.56|7787.05|7787.05|7794.38|7794.38|7785.62|7785.62|0
1605882900000|2020-11-20 14:35:00|7787|7787|7780.91|7780.91|7787.44|7787.44|7776.21|7776.21|0
1605883200000|2020-11-20 14:40:00|7780.66|7780.66|7785.39|7785.39|7787.49|7787.49|7777.31|7777.31|0
1605883500000|2020-11-20 14:45:00|7785.9|7785.9|7779.74|7779.74|7789.14|7789.14|7779.74|7779.74|0
1605883800000|2020-11-20 14:50:00|7780.06|7780.06|7777.38|7777.38|7781.61|7781.61|7774.05|7774.05|0
1605884100000|2020-11-20 14:55:00|7777.69|7777.69|7782.62|7782.62|7782.7|7782.7|7775.93|7775.93|0
1605884400000|2020-11-20 15:00:00|7783.69|7783.69|7777.36|7777.36|7784.1|7784.1|7776.33|7776.33|0
1605884700000|2020-11-20 15:05:00|7777.61|7777.61|7773.3|7773.3|7779.24|7779.24|7772.2|7772.2|0
1605885000000|2020-11-20 15:10:00|7773.05|7773.05|7771.83|7771.83|7777.15|7777.15|7770.72|7770.72|0
1605885300000|2020-11-20 15:15:00|7771.97|7771.97|7754.92|7754.92|7771.97|7771.97|7754.6|7754.6|0
1605885600000|2020-11-20 15:20:00|7755.9|7755.9|7753.65|7753.65|7756.1|7756.1|7750.88|7750.88|0
1605885900000|2020-11-20 15:25:00|7753.9|7753.9|7750.69|7750.69|7754.8|7754.8|7750.28|7750.28|0
1605886200000|2020-11-20 15:30:00|7750.77|7750.77|7752.57|7752.57|7754.19|7754.19|7747.11|7747.11|0
1605886500000|2020-11-20 15:35:00|7752.26|7752.26|7756.68|7756.68|7756.68|7756.68|7748.54|7748.54|0
1605886800000|2020-11-20 15:40:00|7756.28|7756.28|7750.96|7750.96|7756.48|7756.48|7749.84|7749.84|0
1605887100000|2020-11-20 15:45:00|7751.94|7751.94|7751.53|7751.53|7754.84|7754.84|7749.85|7749.85|0
1605887400000|2020-11-20 15:50:00|7749.56|7749.56|7744.7|7744.7|7751.8|7751.8|7743.08|7743.08|0
1605887700000|2020-11-20 15:55:00|7744.38|7744.38|7739.12|7739.12|7747.85|7747.85|7739.12|7739.12|0
1605888000000|2020-11-20 16:00:00|7740.1|7740.1|7748.65|7748.65|7748.65|7748.65|7739.9|7739.9|0
1605888300000|2020-11-20 16:05:00|7748.49|7748.49|7745.37|7745.37|7750.69|7750.69|7745.05|7745.05|0
1605888600000|2020-11-20 16:10:00|7745.21|7745.21|7738.95|7738.95|7745.26|7745.26|7738.95|7738.95|0
1605888900000|2020-11-20 16:15:00|7739.27|7739.27|7738|7738|7742.55|7742.55|7735.14|7735.14|0
1605889200000|2020-11-20 16:20:00|7738.3|7738.3|7736.67|7736.67|7739.57|7739.57|7735.23|7735.23|0
1605889500000|2020-11-20 16:25:00|7737.09|7737.09|7732.23|7732.23|7738.96|7738.96|7731.45|7731.45|0
1606119300000|2020-11-23 08:15:00|7765.81|7765.81|7772.73|7772.73|7772.91|7772.91|7761.26|7761.26|0
1606119600000|2020-11-23 08:20:00|7772.53|7772.53|7781.05|7781.05|7781.05|7781.05|7766.4|7766.4|0
1606119900000|2020-11-23 08:25:00|7780.1|7780.1|7770.85|7770.85|7780.7|7780.7|7770.85|7770.85|0
1606120200000|2020-11-23 08:30:00|7771.09|7771.09|7771.05|7771.05|7778.37|7778.37|7769.62|7769.62|0
1606120500000|2020-11-23 08:35:00|7770.07|7770.07|7765.74|7765.74|7772.39|7772.39|7763.6|7763.6|0
1606120800000|2020-11-23 08:40:00|7765.98|7765.98|7758.77|7758.77|7768|7768|7758.77|7758.77|0
1606121100000|2020-11-23 08:45:00|7758.19|7758.19|7752.19|7752.19|7758.19|7758.19|7748.4|7748.4|0
1606121400000|2020-11-23 08:50:00|7751.68|7751.68|7749.08|7749.08|7754.63|7754.63|7744.69|7744.69|0
1606121700000|2020-11-23 08:55:00|7749.24|7749.24|7745.96|7745.96|7749.88|7749.88|7741.36|7741.36|0
1606122000000|2020-11-23 09:00:00|7746.27|7746.27|7730.3|7730.3|7746.27|7746.27|7730.3|7730.3|0
1606122300000|2020-11-23 09:05:00|7730.71|7730.71|7732.56|7732.56|7732.56|7732.56|7726.49|7726.49|0
1606122600000|2020-11-23 09:10:00|7732.25|7732.25|7733.66|7733.66|7733.9|7733.9|7726.66|7726.66|0
1606122900000|2020-11-23 09:15:00|7733.48|7733.48|7733.27|7733.27|7734.6|7734.6|7729.38|7729.38|0
1606123200000|2020-11-23 09:20:00|7731.38|7731.38|7730.98|7730.98|7732.88|7732.88|7729.27|7729.27|0
1606123500000|2020-11-23 09:25:00|7732.95|7732.95|7737.28|7737.28|7739.64|7739.64|7732.87|7732.87|0
1606123800000|2020-11-23 09:30:00|7736.34|7736.34|7720.46|7720.46|7737.14|7737.14|7719.42|7719.42|0
1606124100000|2020-11-23 09:35:00|7720.78|7720.78|7717.81|7717.81|7721.41|7721.41|7716.89|7716.89|0
1606124400000|2020-11-23 09:40:00|7716.82|7716.82|7707.29|7707.29|7716.82|7716.82|7704.32|7704.32|0
1606124700000|2020-11-23 09:45:00|7707.54|7707.54|7708.35|7708.35|7710.92|7710.92|7707.54|7707.54|0
1606125000000|2020-11-23 09:50:00|7708.43|7708.43|7707.47|7707.47|7710.54|7710.54|7705.96|7705.96|0
1606125300000|2020-11-23 09:55:00|7707.31|7707.31|7708.27|7708.27|7709.43|7709.43|7705.78|7705.78|0
1606125600000|2020-11-23 10:00:00|7708.54|7708.54|7711.38|7711.38|7711.38|7711.38|7705.46|7705.46|0
1606125900000|2020-11-23 10:05:00|7711.23|7711.23|7707.7|7707.7|7711.23|7711.23|7706.1|7706.1|0
1606126200000|2020-11-23 10:10:00|7707.77|7707.77|7711|7711|7714.7|7714.7|7706.24|7706.24|0
1606126500000|2020-11-23 10:15:00|7710.8|7710.8|7713.12|7713.12|7713.12|7713.12|7708.51|7708.51|0
1606126800000|2020-11-23 10:20:00|7713.28|7713.28|7711.74|7711.74|7713.59|7713.59|7711.74|7711.74|0
1606127100000|2020-11-23 10:25:00|7710.76|7710.76|7706.2|7706.2|7710.76|7710.76|7706.2|7706.2|0
1606127400000|2020-11-23 10:30:00|7707.18|7707.18|7707.2|7707.2|7708.49|7708.49|7705.77|7705.77|0
1606127700000|2020-11-23 10:35:00|7705.82|7705.82|7701.59|7701.59|7706.34|7706.34|7698.37|7698.37|0
1606128000000|2020-11-23 10:40:00|7701.67|7701.67|7703.29|7703.29|7706.08|7706.08|7701.51|7701.51|0
1606128300000|2020-11-23 10:45:00|7702.31|7702.31|7702.36|7702.36|7702.44|7702.44|7701.72|7701.72|0
1606128600000|2020-11-23 10:50:00|7702.28|7702.28|7701.81|7701.81|7707.13|7707.13|7700.48|7700.48|0
1606128900000|2020-11-23 10:55:00|7702.41|7702.41|7706.35|7706.35|7707.67|7707.67|7702.2|7702.2|0
1606129200000|2020-11-23 11:00:00|7708.32|7708.32|7705.16|7705.16|7708.89|7708.89|7705.16|7705.16|0
1606129500000|2020-11-23 11:05:00|7705.32|7705.32|7705.27|7705.27|7705.87|7705.87|7703.3|7703.3|0
1606129800000|2020-11-23 11:10:00|7705.02|7705.02|7708.36|7708.36|7709.34|7709.34|7704.31|7704.31|0
1606130100000|2020-11-23 11:15:00|7708.68|7708.68|7708.8|7708.8|7709.71|7709.71|7705.28|7705.28|0
1606130400000|2020-11-23 11:20:00|7708.96|7708.96|7710.68|7710.68|7710.68|7710.68|7708.21|7708.21|0
1606130700000|2020-11-23 11:25:00|7711.32|7711.32|7712.98|7712.98|7712.98|7712.98|7710.89|7710.89|0
1606131000000|2020-11-23 11:30:00|7713.23|7713.23|7709.02|7709.02|7713.43|7713.43|7708.72|7708.72|0
1606131300000|2020-11-23 11:35:00|7709.5|7709.5|7710.28|7710.28|7711.03|7711.03|7707.4|7707.4|0
1606131600000|2020-11-23 11:40:00|7710.2|7710.2|7708.86|7708.86|7710.2|7710.2|7706.76|7706.76|0
1606131900000|2020-11-23 11:45:00|7708.61|7708.61|7710.33|7710.33|7711.86|7711.86|7708.51|7708.51|0
1606132200000|2020-11-23 11:50:00|7710.49|7710.49|7712.43|7712.43|7712.9|7712.9|7710.15|7710.15|0
1606132500000|2020-11-23 11:55:00|7712.23|7712.23|7712.75|7712.75|7712.91|7712.91|7709.06|7709.06|0
1606132800000|2020-11-23 12:00:00|7712.28|7712.28|7710.04|7710.04|7712.28|7712.28|7709.06|7709.06|0
1606133100000|2020-11-23 12:05:00|7710.55|7710.55|7705.37|7705.37|7710.55|7710.55|7701.88|7701.88|0
1606133400000|2020-11-23 12:10:00|7706.35|7706.35|7708.66|7708.66|7708.73|7708.73|7704.63|7704.63|0
1606133700000|2020-11-23 12:15:00|7708.85|7708.85|7709.37|7709.37|7711.58|7711.58|7708.85|7708.85|0
1606134000000|2020-11-23 12:20:00|7709.17|7709.17|7709.65|7709.65|7709.74|7709.74|7708.24|7708.24|0
1606134300000|2020-11-23 12:25:00|7709.73|7709.73|7712.2|7712.2|7714.65|7714.65|7709.73|7709.73|0
1606134600000|2020-11-23 12:30:00|7712.24|7712.24|7707.59|7707.59|7713.12|7713.12|7707.59|7707.59|0
1606134900000|2020-11-23 12:35:00|7707.38|7707.38|7710.77|7710.77|7711.77|7711.77|7707.38|7707.38|0
1606135200000|2020-11-23 12:40:00|7710.4|7710.4|7706.03|7706.03|7710.75|7710.75|7705.87|7705.87|0
1606135500000|2020-11-23 12:45:00|7705.72|7705.72|7704.34|7704.34|7706.95|7706.95|7703.61|7703.61|0
1606135800000|2020-11-23 12:50:00|7704.18|7704.18|7700.67|7700.67|7704.19|7704.19|7700.67|7700.67|0
1606136100000|2020-11-23 12:55:00|7700.83|7700.83|7699.9|7699.9|7700.99|7700.99|7696.48|7696.48|0
1606136400000|2020-11-23 13:00:00|7699.83|7699.83|7699.43|7699.43|7701.4|7701.4|7696.91|7696.91|0
1606136700000|2020-11-23 13:05:00|7698.45|7698.45|7698.59|7698.59|7698.95|7698.95|7696.83|7696.83|0
1606137000000|2020-11-23 13:10:00|7698.51|7698.51|7700.26|7700.26|7700.77|7700.77|7697.13|7697.13|0
1606137300000|2020-11-23 13:15:00|7700.18|7700.18|7696.91|7696.91|7700.81|7700.81|7696.55|7696.55|0
1606137600000|2020-11-23 13:20:00|7697.16|7697.16|7701.68|7701.68|7701.68|7701.68|7696.26|7696.26|0
1606137900000|2020-11-23 13:25:00|7701.88|7701.88|7700.78|7700.78|7702.4|7702.4|7699.34|7699.34|0
1606138200000|2020-11-23 13:30:00|7701.07|7701.07|7703.16|7703.16|7703.16|7703.16|7701.07|7701.07|0
1606138500000|2020-11-23 13:35:00|7703.24|7703.24|7703.58|7703.58|7704.41|7704.41|7700.86|7700.86|0
1606138800000|2020-11-23 13:40:00|7703.26|7703.26|7684.38|7684.38|7703.26|7703.26|7681.03|7681.03|0
1606139100000|2020-11-23 13:45:00|7683.59|7683.59|7695.24|7695.24|7695.24|7695.24|7681.88|7681.88|0
1606139400000|2020-11-23 13:50:00|7695.08|7695.08|7692.96|7692.96|7695.27|7695.27|7690.26|7690.26|0
1606139700000|2020-11-23 13:55:00|7692.77|7692.77|7696.59|7696.59|7697.16|7697.16|7691.37|7691.37|0
1606140000000|2020-11-23 14:00:00|7696.51|7696.51|7692.48|7692.48|7696.51|7696.51|7691.09|7691.09|0
1606140300000|2020-11-23 14:05:00|7690.51|7690.51|7689.4|7689.4|7690.78|7690.78|7689.23|7689.23|0
1606140600000|2020-11-23 14:10:00|7690.38|7690.38|7685.89|7685.89|7690.54|7690.54|7684.9|7684.9|0
1606140900000|2020-11-23 14:15:00|7686.3|7686.3|7688.7|7688.7|7689.76|7689.76|7683.23|7683.23|0
1606141200000|2020-11-23 14:20:00|7688.54|7688.54|7693.82|7693.82|7696.03|7696.03|7688.54|7688.54|0
1606141500000|2020-11-23 14:25:00|7694.8|7694.8|7695.75|7695.75|7695.75|7695.75|7691.73|7691.73|0
1606141800000|2020-11-23 14:30:00|7695.57|7695.57|7694.15|7694.15|7698.65|7698.65|7693.87|7693.87|0
1606142100000|2020-11-23 14:35:00|7693.97|7693.97|7687.07|7687.07|7694.35|7694.35|7685.32|7685.32|0
1606142400000|2020-11-23 14:40:00|7686.87|7686.87|7693.64|7693.64|7695.58|7695.58|7685.66|7685.66|0
1606142700000|2020-11-23 14:45:00|7693.38|7693.38|7707.67|7707.67|7707.91|7707.91|7693.38|7693.38|0
1606143000000|2020-11-23 14:50:00|7707.42|7707.42|7703.74|7703.74|7707.95|7707.95|7703.26|7703.26|0
1606143300000|2020-11-23 14:55:00|7703.58|7703.58|7695.43|7695.43|7704.33|7704.33|7695.43|7695.43|0
1606143600000|2020-11-23 15:00:00|7695.59|7695.59|7693.67|7693.67|7697.33|7697.33|7692.07|7692.07|0
1606143900000|2020-11-23 15:05:00|7693.86|7693.86|7689.49|7689.49|7694.42|7694.42|7688.67|7688.67|0
1606144200000|2020-11-23 15:10:00|7688.26|7688.26|7687.7|7687.7|7688.26|7688.26|7684.91|7684.91|0
1606144500000|2020-11-23 15:15:00|7687.45|7687.45|7688.98|7688.98|7689.73|7689.73|7683.5|7683.5|0
1606144800000|2020-11-23 15:20:00|7688.82|7688.82|7691.38|7691.38|7694.02|7694.02|7687.39|7687.39|0
1606145100000|2020-11-23 15:25:00|7691.46|7691.46|7686.93|7686.93|7691.54|7691.54|7685.64|7685.64|0
1606145400000|2020-11-23 15:30:00|7686.86|7686.86|7697.22|7697.22|7697.48|7697.48|7685.48|7685.48|0
1606145700000|2020-11-23 15:35:00|7697.42|7697.42|7695.5|7695.5|7699.71|7699.71|7695.5|7695.5|0
1606146000000|2020-11-23 15:40:00|7695.94|7695.94|7692.72|7692.72|7698.47|7698.47|7692.47|7692.47|0
1606146300000|2020-11-23 15:45:00|7692.97|7692.97|7690.74|7690.74|7693.96|7693.96|7689.14|7689.14|0
1606146600000|2020-11-23 15:50:00|7691.05|7691.05|7696.55|7696.55|7696.55|7696.55|7690.2|7690.2|0
1606146900000|2020-11-23 15:55:00|7696.3|7696.3|7705.12|7705.12|7705.12|7705.12|7695.4|7695.4|0
1606147200000|2020-11-23 16:00:00|7705.37|7705.37|7704.66|7704.66|7707.88|7707.88|7704.33|7704.33|0
1606147500000|2020-11-23 16:05:00|7704.5|7704.5|7700.01|7700.01|7706.24|7706.24|7699.02|7699.02|0
1606147800000|2020-11-23 16:10:00|7699.92|7699.92|7689.57|7689.57|7701.78|7701.78|7689.43|7689.43|0
1606148100000|2020-11-23 16:15:00|7689.1|7689.1|7695.25|7695.25|7695.43|7695.43|7685.51|7685.51|0
1606148400000|2020-11-23 16:20:00|7695.33|7695.33|7693.39|7693.39|7695.55|7695.55|7688.53|7688.53|0
1606148700000|2020-11-23 16:25:00|7693.55|7693.55|7693.23|7693.23|7695.81|7695.81|7689.99|7689.99|0
1606205700000|2020-11-24 08:15:00|7722.69|7722.69|7712.25|7712.25|7730.79|7730.79|7706.76|7706.76|0
1606206000000|2020-11-24 08:20:00|7712.01|7712.01|7716.43|7716.43|7720.07|7720.07|7709.17|7709.17|0
1606206300000|2020-11-24 08:25:00|7716.51|7716.51|7714.66|7714.66|7718.78|7718.78|7711.33|7711.33|0
1606206600000|2020-11-24 08:30:00|7714.47|7714.47|7705.26|7705.26|7714.47|7714.47|7695.67|7695.67|0
1606206900000|2020-11-24 08:35:00|7705.76|7705.76|7702.54|7702.54|7710.59|7710.59|7700.58|7700.58|0
1606207200000|2020-11-24 08:40:00|7703.04|7703.04|7697.27|7697.27|7703.63|7703.63|7696.49|7696.49|0
1606207500000|2020-11-24 08:45:00|7697.52|7697.52|7695.05|7695.05|7700.61|7700.61|7695.05|7695.05|0
1606207800000|2020-11-24 08:50:00|7694.85|7694.85|7689.18|7689.18|7696.48|7696.48|7684.67|7684.67|0
1606208100000|2020-11-24 08:55:00|7689.5|7689.5|7689.81|7689.81|7693.63|7693.63|7686.64|7686.64|0
1606208400000|2020-11-24 09:00:00|7690.13|7690.13|7694.58|7694.58|7696.41|7696.41|7689.81|7689.81|0
1606208700000|2020-11-24 09:05:00|7694.9|7694.9|7703.61|7703.61|7704.67|7704.67|7694.68|7694.68|0
1606209000000|2020-11-24 09:10:00|7705.58|7705.58|7709.75|7709.75|7711.77|7711.77|7704.95|7704.95|0
1606209300000|2020-11-24 09:15:00|7708.62|7708.62|7706.05|7706.05|7708.83|7708.83|7704.71|7704.71|0
1606209600000|2020-11-24 09:20:00|7706.21|7706.21|7701.74|7701.74|7706.9|7706.9|7701.66|7701.66|0
1606209900000|2020-11-24 09:25:00|7701.1|7701.1|7703.07|7703.07|7703.07|7703.07|7698.47|7698.47|0
1606210200000|2020-11-24 09:30:00|7703.32|7703.32|7712.34|7712.34|7712.77|7712.77|7703.07|7703.07|0
1606210500000|2020-11-24 09:35:00|7712.26|7712.26|7717.36|7717.36|7718.27|7718.27|7710.48|7710.48|0
1606210800000|2020-11-24 09:40:00|7717.11|7717.11|7713.83|7713.83|7718.74|7718.74|7713.83|7713.83|0
1606211100000|2020-11-24 09:45:00|7713.58|7713.58|7715.08|7715.08|7718.21|7718.21|7713.58|7713.58|0
1606211400000|2020-11-24 09:50:00|7715.33|7715.33|7717.98|7717.98|7719.84|7719.84|7714.44|7714.44|0
1606211700000|2020-11-24 09:55:00|7718.61|7718.61|7723.22|7723.22|7723.79|7723.79|7718.61|7718.61|0
1606212000000|2020-11-24 10:00:00|7722.23|7722.23|7724.63|7724.63|7724.63|7724.63|7717.72|7717.72|0
1606212300000|2020-11-24 10:05:00|7725.27|7725.27|7720.69|7720.69|7726.05|7726.05|7719.68|7719.68|0
1606212600000|2020-11-24 10:10:00|7721.19|7721.19|7722.84|7722.84|7724.81|7724.81|7718.85|7718.85|0
1606212900000|2020-11-24 10:15:00|7723.16|7723.16|7726.14|7726.14|7726.14|7726.14|7720.91|7720.91|0
1606213200000|2020-11-24 10:20:00|7725.94|7725.94|7723.59|7723.59|7727.96|7727.96|7723.52|7723.52|0
1606213500000|2020-11-24 10:25:00|7723.82|7723.82|7726.59|7726.59|7727.62|7727.62|7723.82|7723.82|0
1606213800000|2020-11-24 10:30:00|7726.75|7726.75|7726.74|7726.74|7727.39|7727.39|7724.67|7724.67|0
1606214100000|2020-11-24 10:35:00|7725.76|7725.76|7729.07|7729.07|7729.81|7729.81|7725.53|7725.53|0
1606214400000|2020-11-24 10:40:00|7728.87|7728.87|7723.41|7723.41|7730.88|7730.88|7723.41|7723.41|0
1606214700000|2020-11-24 10:45:00|7723.61|7723.61|7730.5|7730.5|7730.5|7730.5|7722.79|7722.79|0
1606215000000|2020-11-24 10:50:00|7730.3|7730.3|7729.61|7729.61|7731.78|7731.78|7728.54|7728.54|0
1606215300000|2020-11-24 10:55:00|7729.93|7729.93|7733.01|7733.01|7734.31|7734.31|7729.53|7729.53|0
1606215600000|2020-11-24 11:00:00|7732.02|7732.02|7734.87|7734.87|7736.11|7736.11|7731.82|7731.82|0
1606215900000|2020-11-24 11:05:00|7735.03|7735.03|7740.05|7740.05|7740.05|7740.05|7735.03|7735.03|0
1606216200000|2020-11-24 11:10:00|7739.68|7739.68|7729.67|7729.67|7740.71|7740.71|7729.67|7729.67|0
1606216500000|2020-11-24 11:15:00|7729.12|7729.12|7729.59|7729.59|7729.78|7729.78|7726.92|7726.92|0
1606216800000|2020-11-24 11:20:00|7730.35|7730.35|7736.5|7736.5|7736.5|7736.5|7728.33|7728.33|0
1606217100000|2020-11-24 11:25:00|7736.42|7736.42|7735.54|7735.54|7738.1|7738.1|7732.82|7732.82|0
1606217400000|2020-11-24 11:30:00|7735.38|7735.38|7734.25|7734.25|7736.36|7736.36|7733.52|7733.52|0
1606217700000|2020-11-24 11:35:00|7734.07|7734.07|7737.93|7737.93|7737.93|7737.93|7729.46|7729.46|0
1606218000000|2020-11-24 11:40:00|7738.25|7738.25|7738.32|7738.32|7744.25|7744.25|7738.17|7738.17|0
1606218300000|2020-11-24 11:45:00|7738.17|7738.17|7736.76|7736.76|7738.17|7738.17|7735.49|7735.49|0
1606218600000|2020-11-24 11:50:00|7736.84|7736.84|7736.39|7736.39|7743.05|7743.05|7735.6|7735.6|0
1606218900000|2020-11-24 11:55:00|7736.31|7736.31|7727.64|7727.64|7737.9|7737.9|7727.64|7727.64|0
1606219200000|2020-11-24 12:00:00|7728.27|7728.27|7716.47|7716.47|7729.25|7729.25|7716.47|7716.47|0
1606219500000|2020-11-24 12:05:00|7716.15|7716.15|7720.28|7720.28|7720.93|7720.93|7715.69|7715.69|0
1606219800000|2020-11-24 12:10:00|7720.54|7720.54|7715.8|7715.8|7721.92|7721.92|7714.12|7714.12|0
1606220100000|2020-11-24 12:15:00|7715.96|7715.96|7710.12|7710.12|7717.35|7717.35|7709.47|7709.47|0
1606220400000|2020-11-24 12:20:00|7709.96|7709.96|7706.81|7706.81|7709.96|7709.96|7706.26|7706.26|0
1606220700000|2020-11-24 12:25:00|7706.73|7706.73|7701.39|7701.39|7706.73|7706.73|7701.39|7701.39|0
1606221000000|2020-11-24 12:30:00|7701.08|7701.08|7701.27|7701.27|7701.27|7701.27|7698.42|7698.42|0
1606221300000|2020-11-24 12:35:00|7701.59|7701.59|7700.45|7700.45|7702.58|7702.58|7698.47|7698.47|0
1606221600000|2020-11-24 12:40:00|7699.46|7699.46|7700.03|7700.03|7700.03|7700.03|7698.09|7698.09|0
1606221900000|2020-11-24 12:45:00|7700.11|7700.11|7702.42|7702.42|7702.93|7702.93|7699.59|7699.59|0
1606222200000|2020-11-24 12:50:00|7702.9|7702.9|7702.88|7702.88|7703.31|7703.31|7699.97|7699.97|0
1606222500000|2020-11-24 12:55:00|7703.04|7703.04|7697.66|7697.66|7703.45|7703.45|7697.19|7697.19|0
1606222800000|2020-11-24 13:00:00|7697.74|7697.74|7700.49|7700.49|7705.59|7705.59|7696.76|7696.76|0
1606223100000|2020-11-24 13:05:00|7700.74|7700.74|7697.75|7697.75|7701.81|7701.81|7697.75|7697.75|0
1606223400000|2020-11-24 13:10:00|7697.95|7697.95|7697.26|7697.26|7698.69|7698.69|7694.69|7694.69|0
1606223700000|2020-11-24 13:15:00|7697.34|7697.34|7702.69|7702.69|7703.16|7703.16|7696.35|7696.35|0
1606224000000|2020-11-24 13:20:00|7703|7703|7700.77|7700.77|7703.94|7703.94|7699.88|7699.88|0
1606224300000|2020-11-24 13:25:00|7701.09|7701.09|7703.18|7703.18|7705.13|7705.13|7699.04|7699.04|0
1606224600000|2020-11-24 13:30:00|7702.43|7702.43|7705.94|7705.94|7706.15|7706.15|7702.43|7702.43|0
1606224900000|2020-11-24 13:35:00|7706.93|7706.93|7703.53|7703.53|7706.93|7706.93|7703.17|7703.17|0
1606225200000|2020-11-24 13:40:00|7703.02|7703.02|7700.95|7700.95|7704.55|7704.55|7700.95|7700.95|0
1606225500000|2020-11-24 13:45:00|7701.11|7701.11|7705.03|7705.03|7708.46|7708.46|7701.11|7701.11|0
1606225800000|2020-11-24 13:50:00|7705.11|7705.11|7702.14|7702.14|7705.11|7705.11|7700.69|7700.69|0
1606226100000|2020-11-24 13:55:00|7702.22|7702.22|7696.72|7696.72|7702.43|7702.43|7696.72|7696.72|0
1606226400000|2020-11-24 14:00:00|7696.8|7696.8|7698.31|7698.31|7699.28|7699.28|7696.69|7696.69|0
1606226700000|2020-11-24 14:05:00|7698.63|7698.63|7702.57|7702.57|7703.43|7703.43|7698.31|7698.31|0
1606227000000|2020-11-24 14:10:00|7702.65|7702.65|7704.48|7704.48|7704.48|7704.48|7701.03|7701.03|0
1606227300000|2020-11-24 14:15:00|7705.07|7705.07|7701.83|7701.83|7706.25|7706.25|7700.31|7700.31|0
1606227600000|2020-11-24 14:20:00|7702.82|7702.82|7702.47|7702.47|7703.7|7703.7|7700.78|7700.78|0
1606227900000|2020-11-24 14:25:00|7702.72|7702.72|7699.94|7699.94|7703.76|7703.76|7699.6|7699.6|0
1606228200000|2020-11-24 14:30:00|7700.01|7700.01|7697.41|7697.41|7705.1|7705.1|7697.41|7697.41|0
1606228500000|2020-11-24 14:35:00|7697.16|7697.16|7699.54|7699.54|7701.33|7701.33|7694.77|7694.77|0
1606228800000|2020-11-24 14:40:00|7699.66|7699.66|7700.06|7700.06|7704.44|7704.44|7698.86|7698.86|0
1606229100000|2020-11-24 14:45:00|7700.37|7700.37|7691.46|7691.46|7700.69|7700.69|7690.67|7690.67|0
1606229400000|2020-11-24 14:50:00|7691.54|7691.54|7702.66|7702.66|7703.71|7703.71|7691.29|7691.29|0
1606229700000|2020-11-24 14:55:00|7703.64|7703.64|7710.63|7710.63|7710.79|7710.79|7703.02|7703.02|0
1606230000000|2020-11-24 15:00:00|7710.82|7710.82|7705.03|7705.03|7711.18|7711.18|7704.22|7704.22|0
1606230300000|2020-11-24 15:05:00|7705.28|7705.28|7699.66|7699.66|7707.53|7707.53|7699.66|7699.66|0
1606230600000|2020-11-24 15:10:00|7699.34|7699.34|7680.22|7680.22|7699.34|7699.34|7680.22|7680.22|0
1606230900000|2020-11-24 15:15:00|7679.97|7679.97|7672.04|7672.04|7679.97|7679.97|7669.92|7669.92|0
1606231200000|2020-11-24 15:20:00|7673.02|7673.02|7670.99|7670.99|7675.61|7675.61|7670.36|7670.36|0
1606231500000|2020-11-24 15:25:00|7671.24|7671.24|7679.21|7679.21|7683.47|7683.47|7671.04|7671.04|0
1606231800000|2020-11-24 15:30:00|7679.03|7679.03|7667.18|7667.18|7679.03|7679.03|7666.52|7666.52|0
1606232100000|2020-11-24 15:35:00|7667.26|7667.26|7668.33|7668.33|7670.62|7670.62|7667.26|7667.26|0
1606232400000|2020-11-24 15:40:00|7668.15|7668.15|7666.83|7666.83|7669.6|7669.6|7664.51|7664.51|0
1606232700000|2020-11-24 15:45:00|7666.64|7666.64|7671.24|7671.24|7671.24|7671.24|7665.23|7665.23|0
1606233000000|2020-11-24 15:50:00|7671.08|7671.08|7672.17|7672.17|7672.22|7672.22|7666.15|7666.15|0
1606233300000|2020-11-24 15:55:00|7672.48|7672.48|7669.68|7669.68|7672.64|7672.64|7668.7|7668.7|0
1606233600000|2020-11-24 16:00:00|7669.43|7669.43|7671.42|7671.42|7671.42|7671.42|7666.99|7666.99|0
1606233900000|2020-11-24 16:05:00|7671.68|7671.68|7673.98|7673.98|7674.92|7674.92|7669.79|7669.79|0
1606234200000|2020-11-24 16:10:00|7673.8|7673.8|7675.01|7675.01|7678.11|7678.11|7669.69|7669.69|0
1606234500000|2020-11-24 16:15:00|7675.26|7675.26|7677.52|7677.52|7679.06|7679.06|7673.59|7673.59|0
1606234800000|2020-11-24 16:20:00|7677.36|7677.36|7680.05|7680.05|7683.45|7683.45|7675.6|7675.6|0
1606235100000|2020-11-24 16:25:00|7680.13|7680.13|7678|7678|7681.11|7681.11|7674.19|7674.19|0
1606292100000|2020-11-25 08:15:00|7664.68|7664.68|7646.56|7646.56|7667|7667|7644.79|7644.79|0
1606292400000|2020-11-25 08:20:00|7645.8|7645.8|7677.73|7677.73|7677.97|7677.97|7645.65|7645.65|0
1606292700000|2020-11-25 08:25:00|7681.66|7681.66|7697.52|7697.52|7705.39|7705.39|7681.66|7681.66|0
1606293000000|2020-11-25 08:30:00|7698.51|7698.51|7699.94|7699.94|7702.11|7702.11|7691.67|7691.67|0
1606293300000|2020-11-25 08:35:00|7699.78|7699.78|7701.42|7701.42|7708.06|7708.06|7699.78|7699.78|0
1606293600000|2020-11-25 08:40:00|7701.27|7701.27|7697.38|7697.38|7702.74|7702.74|7694.87|7694.87|0
1606293900000|2020-11-25 08:45:00|7698.36|7698.36|7696.47|7696.47|7699.2|7699.2|7694.27|7694.27|0
1606294200000|2020-11-25 08:50:00|7696.26|7696.26|7688.66|7688.66|7700.01|7700.01|7688.66|7688.66|0
1606294500000|2020-11-25 08:55:00|7687.97|7687.97|7682.65|7682.65|7690.02|7690.02|7682.65|7682.65|0
1606294800000|2020-11-25 09:00:00|7682.4|7682.4|7681.87|7681.87|7683.07|7683.07|7678.12|7678.12|0
1606295100000|2020-11-25 09:05:00|7681.79|7681.79|7662.75|7662.75|7682.23|7682.23|7662.38|7662.38|0
1606295400000|2020-11-25 09:10:00|7662.95|7662.95|7674.66|7674.66|7678.38|7678.38|7661.78|7661.78|0
1606295700000|2020-11-25 09:15:00|7675.17|7675.17|7670.96|7670.96|7677.84|7677.84|7670.85|7670.85|0
1606296000000|2020-11-25 09:20:00|7670.23|7670.23|7661.6|7661.6|7671.63|7671.63|7660.62|7660.62|0
1606296300000|2020-11-25 09:25:00|7661.28|7661.28|7647.56|7647.56|7661.44|7661.44|7647.56|7647.56|0
1606296600000|2020-11-25 09:30:00|7647.76|7647.76|7654.62|7654.62|7654.62|7654.62|7641.08|7641.08|0
1606296900000|2020-11-25 09:35:00|7654.93|7654.93|7648.2|7648.2|7655.92|7655.92|7645.68|7645.68|0
1606297200000|2020-11-25 09:40:00|7648.53|7648.53|7655.75|7655.75|7655.75|7655.75|7648.33|7648.33|0
1606297500000|2020-11-25 09:45:00|7655.95|7655.95|7648.15|7648.15|7656.4|7656.4|7647.67|7647.67|0
1606297800000|2020-11-25 09:50:00|7647.53|7647.53|7641.73|7641.73|7648.63|7648.63|7637.43|7637.43|0
1606298100000|2020-11-25 09:55:00|7641.53|7641.53|7635.42|7635.42|7641.53|7641.53|7632.3|7632.3|0
1606298400000|2020-11-25 10:00:00|7635.1|7635.1|7634.85|7634.85|7640.87|7640.87|7630.66|7630.66|0
1606298700000|2020-11-25 10:05:00|7635.17|7635.17|7632.21|7632.21|7637.12|7637.12|7632.21|7632.21|0
1606299000000|2020-11-25 10:10:00|7631.89|7631.89|7627.01|7627.01|7631.89|7631.89|7626.85|7626.85|0
1606299300000|2020-11-25 10:15:00|7627.64|7627.64|7631.04|7631.04|7632.11|7632.11|7626.09|7626.09|0
1606299600000|2020-11-25 10:20:00|7630.63|7630.63|7632.8|7632.8|7634.21|7634.21|7629.52|7629.52|0
1606299900000|2020-11-25 10:25:00|7632.49|7632.49|7633.98|7633.98|7636.02|7636.02|7627.37|7627.37|0
1606300200000|2020-11-25 10:30:00|7633.8|7633.8|7631.31|7631.31|7636.31|7636.31|7631.23|7631.23|0
1606300500000|2020-11-25 10:35:00|7630.9|7630.9|7631.15|7631.15|7631.85|7631.85|7627|7627|0
1606300800000|2020-11-25 10:40:00|7630.52|7630.52|7629.21|7629.21|7635.74|7635.74|7629.21|7629.21|0
1606301100000|2020-11-25 10:45:00|7628.89|7628.89|7627.53|7627.53|7631|7631|7626.86|7626.86|0
1606301400000|2020-11-25 10:50:00|7627.71|7627.71|7619.8|7619.8|7627.71|7627.71|7615.96|7615.96|0
1606301700000|2020-11-25 10:55:00|7620.05|7620.05|7623.67|7623.67|7624.48|7624.48|7619.88|7619.88|0
1606302000000|2020-11-25 11:00:00|7623.59|7623.59|7619.72|7619.72|7625.66|7625.66|7618.44|7618.44|0
1606302300000|2020-11-25 11:05:00|7619.3|7619.3|7621.19|7621.19|7623.05|7623.05|7614.39|7614.39|0
1606302600000|2020-11-25 11:10:00|7619.92|7619.92|7611.37|7611.37|7620.74|7620.74|7611.17|7611.17|0
1606302900000|2020-11-25 11:15:00|7610.96|7610.96|7615.43|7615.43|7617.08|7617.08|7610.8|7610.8|0
1606303200000|2020-11-25 11:20:00|7615.01|7615.01|7622.27|7622.27|7625.37|7625.37|7615.01|7615.01|0
1606303500000|2020-11-25 11:25:00|7622.47|7622.47|7625.81|7625.81|7625.81|7625.81|7621.44|7621.44|0
1606303800000|2020-11-25 11:30:00|7625.65|7625.65|7624.69|7624.69|7626.67|7626.67|7624.66|7624.66|0
1606304100000|2020-11-25 11:35:00|7624.85|7624.85|7626.22|7626.22|7628.29|7628.29|7624.54|7624.54|0
1606304400000|2020-11-25 11:40:00|7625.82|7625.82|7619.44|7619.44|7626.67|7626.67|7618.99|7618.99|0
1606304700000|2020-11-25 11:45:00|7619.26|7619.26|7620.09|7620.09|7620.56|7620.56|7617.32|7617.32|0
1606305000000|2020-11-25 11:50:00|7620.24|7620.24|7618.62|7618.62|7624.43|7624.43|7616.92|7616.92|0
1606305300000|2020-11-25 11:55:00|7618.54|7618.54|7613.36|7613.36|7618.54|7618.54|7613.36|7613.36|0
1606305600000|2020-11-25 12:00:00|7612.88|7612.88|7615.02|7615.02|7615.32|7615.32|7609.74|7609.74|0
1606305900000|2020-11-25 12:05:00|7615.23|7615.23|7618.83|7618.83|7619.64|7619.64|7613.58|7613.58|0
1606306200000|2020-11-25 12:10:00|7618.64|7618.64|7606.08|7606.08|7620.14|7620.14|7605.61|7605.61|0
1606306500000|2020-11-25 12:15:00|7606.71|7606.71|7602.95|7602.95|7610.32|7610.32|7602.95|7602.95|0
1606306800000|2020-11-25 12:20:00|7603.2|7603.2|7605.76|7605.76|7605.97|7605.97|7599.95|7599.95|0
1606307100000|2020-11-25 12:25:00|7605.97|7605.97|7599.82|7599.82|7605.97|7605.97|7599.17|7599.17|0
1606307400000|2020-11-25 12:30:00|7599.62|7599.62|7602.49|7602.49|7603.53|7603.53|7597.68|7597.68|0
1606307700000|2020-11-25 12:35:00|7602.86|7602.86|7604.39|7604.39|7607.12|7607.12|7602.86|7602.86|0
1606308000000|2020-11-25 12:40:00|7604.19|7604.19|7609.48|7609.48|7611.86|7611.86|7604.19|7604.19|0
1606308300000|2020-11-25 12:45:00|7609.64|7609.64|7606.37|7606.37|7611.38|7611.38|7604.96|7604.96|0
1606308600000|2020-11-25 12:50:00|7606.58|7606.58|7615.01|7615.01|7615.17|7615.17|7606.58|7606.58|0
1606308900000|2020-11-25 12:55:00|7614.93|7614.93|7614.28|7614.28|7616.11|7616.11|7611.91|7611.91|0
1606309200000|2020-11-25 13:00:00|7614.48|7614.48|7616.7|7616.7|7617.72|7617.72|7614.48|7614.48|0
1606309500000|2020-11-25 13:05:00|7616.46|7616.46|7623.12|7623.12|7623.28|7623.28|7615.85|7615.85|0
1606309800000|2020-11-25 13:10:00|7623.32|7623.32|7625.39|7625.39|7626.92|7626.92|7622.98|7622.98|0
1606310100000|2020-11-25 13:15:00|7625.08|7625.08|7621.43|7621.43|7628.33|7628.33|7621.43|7621.43|0
1606310400000|2020-11-25 13:20:00|7621.11|7621.11|7615.63|7615.63|7621.33|7621.33|7615.63|7615.63|0
1606310700000|2020-11-25 13:25:00|7615.89|7615.89|7616.49|7616.49|7617.55|7617.55|7613.64|7613.64|0
1606311000000|2020-11-25 13:30:00|7616.08|7616.08|7620.94|7620.94|7622.86|7622.86|7615.49|7615.49|0
1606311300000|2020-11-25 13:35:00|7620.74|7620.74|7620.93|7620.93|7621.59|7621.59|7618.39|7618.39|0
1606311600000|2020-11-25 13:40:00|7620.68|7620.68|7623.14|7623.14|7627.45|7627.45|7619.79|7619.79|0
1606311900000|2020-11-25 13:45:00|7623.75|7623.75|7632.32|7632.32|7632.69|7632.69|7623.55|7623.55|0
1606312200000|2020-11-25 13:50:00|7632.14|7632.14|7624.06|7624.06|7632.14|7632.14|7622.42|7622.42|0
1606312500000|2020-11-25 13:55:00|7624.25|7624.25|7628.39|7628.39|7628.39|7628.39|7624.25|7624.25|0
1606312800000|2020-11-25 14:00:00|7628.6|7628.6|7627.2|7627.2|7630.45|7630.45|7625.42|7625.42|0
1606313100000|2020-11-25 14:05:00|7626.22|7626.22|7623.97|7623.97|7627.11|7627.11|7622.47|7622.47|0
1606313400000|2020-11-25 14:10:00|7623.79|7623.79|7622.48|7622.48|7625.35|7625.35|7620.16|7620.16|0
1606313700000|2020-11-25 14:15:00|7622.4|7622.4|7625.95|7625.95|7626.3|7626.3|7622.4|7622.4|0
1606314000000|2020-11-25 14:20:00|7625.75|7625.75|7636.06|7636.06|7636.56|7636.56|7625.43|7625.43|0
1606314300000|2020-11-25 14:25:00|7635.75|7635.75|7632.13|7632.13|7637.81|7637.81|7631.88|7631.88|0
1606314600000|2020-11-25 14:30:00|7631.78|7631.78|7628.39|7628.39|7633.18|7633.18|7624.84|7624.84|0
1606314900000|2020-11-25 14:35:00|7628.59|7628.59|7629.91|7629.91|7632.91|7632.91|7626.64|7626.64|0
1606315200000|2020-11-25 14:40:00|7629.41|7629.41|7631.22|7631.22|7634.55|7634.55|7628.11|7628.11|0
1606315500000|2020-11-25 14:45:00|7630.81|7630.81|7620.4|7620.4|7635.76|7635.76|7620.4|7620.4|0
1606315800000|2020-11-25 14:50:00|7620.33|7620.33|7617.78|7617.78|7620.96|7620.96|7617.78|7617.78|0
1606316100000|2020-11-25 14:55:00|7617.59|7617.59|7617.24|7617.24|7618.19|7618.19|7612.14|7612.14|0
1606316400000|2020-11-25 15:00:00|7616.87|7616.87|7607.05|7607.05|7617.81|7617.81|7606.89|7606.89|0
1606316700000|2020-11-25 15:05:00|7607.26|7607.26|7601.06|7601.06|7607.8|7607.8|7600.65|7600.65|0
1606317000000|2020-11-25 15:10:00|7601.38|7601.38|7613.93|7613.93|7613.93|7613.93|7601.38|7601.38|0
1606317300000|2020-11-25 15:15:00|7613.68|7613.68|7619.61|7619.61|7622.45|7622.45|7613.36|7613.36|0
1606317600000|2020-11-25 15:20:00|7618.62|7618.62|7615.02|7615.02|7618.62|7618.62|7611.77|7611.77|0
1606317900000|2020-11-25 15:25:00|7615.43|7615.43|7613.97|7613.97|7618.79|7618.79|7613.51|7613.51|0
1606318200000|2020-11-25 15:30:00|7613.79|7613.79|7618.42|7618.42|7621.2|7621.2|7613.46|7613.46|0
1606318500000|2020-11-25 15:35:00|7618.58|7618.58|7610.82|7610.82|7620.32|7620.32|7608.52|7608.52|0
1606318800000|2020-11-25 15:40:00|7610.25|7610.25|7602.15|7602.15|7610.25|7610.25|7601.9|7601.9|0
1606319100000|2020-11-25 15:45:00|7601.94|7601.94|7614.33|7614.33|7615.42|7615.42|7598.94|7598.94|0
1606319400000|2020-11-25 15:50:00|7614.51|7614.51|7612.95|7612.95|7615.88|7615.88|7608.58|7608.58|0
1606319700000|2020-11-25 15:55:00|7613.13|7613.13|7608.13|7608.13|7613.17|7613.17|7607.16|7607.16|0
1606320000000|2020-11-25 16:00:00|7608.38|7608.38|7609.9|7609.9|7610.44|7610.44|7605.2|7605.2|0
1606320300000|2020-11-25 16:05:00|7611.09|7611.09|7603.16|7603.16|7612.2|7612.2|7603.16|7603.16|0
1606320600000|2020-11-25 16:10:00|7603.41|7603.41|7600.19|7600.19|7604.59|7604.59|7598.28|7598.28|0
1606320900000|2020-11-25 16:15:00|7599.94|7599.94|7595.38|7595.38|7602.21|7602.21|7593.31|7593.31|0
1606321200000|2020-11-25 16:20:00|7595.2|7595.2|7600.18|7600.18|7600.57|7600.57|7593.13|7593.13|0
1606321500000|2020-11-25 16:25:00|7600.1|7600.1|7603.21|7603.21|7609.05|7609.05|7599.71|7599.71|0
1606378500000|2020-11-26 08:15:00|7594.98|7594.98|7581.44|7581.44|7594.98|7594.98|7581.37|7581.37|0
1606378800000|2020-11-26 08:20:00|7579.43|7579.43|7569.47|7569.47|7580.98|7580.98|7565.18|7565.18|0
1606379100000|2020-11-26 08:25:00|7569.22|7569.22|7581.62|7581.62|7581.62|7581.62|7569.22|7569.22|0
1606379400000|2020-11-26 08:30:00|7581.83|7581.83|7574.53|7574.53|7585.84|7585.84|7571.36|7571.36|0
1606379700000|2020-11-26 08:35:00|7575.17|7575.17|7578.61|7578.61|7581.69|7581.69|7573.98|7573.98|0
1606380000000|2020-11-26 08:40:00|7578.81|7578.81|7578.75|7578.75|7582.06|7582.06|7575.16|7575.16|0
1606380300000|2020-11-26 08:45:00|7578.95|7578.95|7565.01|7565.01|7580.43|7580.43|7565.01|7565.01|0
1606380600000|2020-11-26 08:50:00|7563.04|7563.04|7563.73|7563.73|7567.6|7567.6|7562.47|7562.47|0
1606380900000|2020-11-26 08:55:00|7563.57|7563.57|7559.61|7559.61|7564.7|7564.7|7555.52|7555.52|0
1606381200000|2020-11-26 09:00:00|7560.6|7560.6|7558.35|7558.35|7561.87|7561.87|7554.96|7554.96|0
1606381500000|2020-11-26 09:05:00|7558.99|7558.99|7570.72|7570.72|7571.72|7571.72|7558.99|7558.99|0
1606381800000|2020-11-26 09:10:00|7571.04|7571.04|7570.9|7570.9|7572.74|7572.74|7567.17|7567.17|0
1606382100000|2020-11-26 09:15:00|7570.7|7570.7|7572.25|7572.25|7572.45|7572.45|7569.03|7569.03|0
1606382400000|2020-11-26 09:20:00|7571.99|7571.99|7577.17|7577.17|7577.63|7577.63|7567.04|7567.04|0
1606382700000|2020-11-26 09:25:00|7576.86|7576.86|7570.12|7570.12|7576.86|7576.86|7566.03|7566.03|0
1606383000000|2020-11-26 09:30:00|7569.81|7569.81|7568.81|7568.81|7575.43|7575.43|7567.72|7567.72|0
1606383300000|2020-11-26 09:35:00|7568.58|7568.58|7567.48|7567.48|7568.58|7568.58|7563.4|7563.4|0
1606383600000|2020-11-26 09:40:00|7567.23|7567.23|7553.28|7553.28|7567.23|7567.23|7553.28|7553.28|0
1606383900000|2020-11-26 09:45:00|7553.03|7553.03|7560.23|7560.23|7560.23|7560.23|7552.55|7552.55|0
1606384200000|2020-11-26 09:50:00|7559.25|7559.25|7566.72|7566.72|7566.72|7566.72|7559.25|7559.25|0
1606384500000|2020-11-26 09:55:00|7566.52|7566.52|7563.39|7563.39|7566.97|7566.97|7560.29|7560.29|0
1606384800000|2020-11-26 10:00:00|7563.57|7563.57|7563.19|7563.19|7567.5|7567.5|7562.93|7562.93|0
1606385100000|2020-11-26 10:05:00|7562.99|7562.99|7563.19|7563.19|7568.42|7568.42|7562.93|7562.93|0
1606385400000|2020-11-26 10:10:00|7563.43|7563.43|7558.13|7558.13|7564.45|7564.45|7557.57|7557.57|0
1606385700000|2020-11-26 10:15:00|7557.95|7557.95|7561.58|7561.58|7562.87|7562.87|7556.94|7556.94|0
1606386000000|2020-11-26 10:20:00|7561.99|7561.99|7565.9|7565.9|7568.79|7568.79|7561.99|7561.99|0
1606386300000|2020-11-26 10:25:00|7565.59|7565.59|7563.44|7563.44|7566.11|7566.11|7562.3|7562.3|0
1606386600000|2020-11-26 10:30:00|7563.52|7563.52|7556.94|7556.94|7563.52|7563.52|7556.94|7556.94|0
1606386900000|2020-11-26 10:35:00|7557.1|7557.1|7559.17|7559.17|7559.37|7559.37|7554.56|7554.56|0
1606387200000|2020-11-26 10:40:00|7559.58|7559.58|7560.52|7560.52|7560.52|7560.52|7557.74|7557.74|0
1606387500000|2020-11-26 10:45:00|7560.08|7560.08|7563.66|7563.66|7565.41|7565.41|7558.65|7558.65|0
1606387800000|2020-11-26 10:50:00|7563.45|7563.45|7560.1|7560.1|7563.45|7563.45|7558.69|7558.69|0
1606388100000|2020-11-26 10:55:00|7561.08|7561.08|7558.55|7558.55|7563.13|7563.13|7558.05|7558.05|0
1606388400000|2020-11-26 11:00:00|7557.57|7557.57|7552.68|7552.68|7558.35|7558.35|7550.33|7550.33|0
1606388700000|2020-11-26 11:05:00|7552.88|7552.88|7552.51|7552.51|7553.54|7553.54|7548.83|7548.83|0
1606389000000|2020-11-26 11:10:00|7552.67|7552.67|7550.47|7550.47|7555.3|7555.3|7549.5|7549.5|0
1606389300000|2020-11-26 11:15:00|7550.29|7550.29|7544.5|7544.5|7550.79|7550.79|7544.16|7544.16|0
1606389600000|2020-11-26 11:20:00|7544.7|7544.7|7547.29|7547.29|7547.5|7547.5|7543.61|7543.61|0
1606389900000|2020-11-26 11:25:00|7547.7|7547.7|7555.07|7555.07|7556.28|7556.28|7547.7|7547.7|0
1606390200000|2020-11-26 11:30:00|7554.48|7554.48|7552.97|7552.97|7558.04|7558.04|7552.16|7552.16|0
1606390500000|2020-11-26 11:35:00|7552.72|7552.72|7552.37|7552.37|7553.74|7553.74|7551.41|7551.41|0
1606390800000|2020-11-26 11:40:00|7553.13|7553.13|7543.36|7543.36|7553.13|7553.13|7543.2|7543.2|0
1606391100000|2020-11-26 11:45:00|7543.56|7543.56|7541.94|7541.94|7544.45|7544.45|7540.84|7540.84|0
1606391400000|2020-11-26 11:50:00|7541.74|7541.74|7546.01|7546.01|7546.01|7546.01|7541.61|7541.61|0
1606391700000|2020-11-26 11:55:00|7546.22|7546.22|7546.2|7546.2|7546.25|7546.25|7541.14|7541.14|0
1606392000000|2020-11-26 12:00:00|7546.12|7546.12|7550.92|7550.92|7551.82|7551.82|7546.12|7546.12|0
1606392300000|2020-11-26 12:05:00|7551.33|7551.33|7552.92|7552.92|7553.08|7553.08|7549.78|7549.78|0
1606392600000|2020-11-26 12:10:00|7552.72|7552.72|7551.92|7551.92|7555.97|7555.97|7551.43|7551.43|0
1606392900000|2020-11-26 12:15:00|7551.72|7551.72|7550.76|7550.76|7556.94|7556.94|7550.44|7550.44|0
1606393200000|2020-11-26 12:20:00|7550.12|7550.12|7550.4|7550.4|7552.36|7552.36|7550.01|7550.01|0
1606393500000|2020-11-26 12:25:00|7549.92|7549.92|7545.63|7545.63|7551.31|7551.31|7545.23|7545.23|0
1606393800000|2020-11-26 12:30:00|7545.83|7545.83|7544.59|7544.59|7546.42|7546.42|7544.52|7544.52|0
1606394100000|2020-11-26 12:35:00|7544.34|7544.34|7549.41|7549.41|7549.41|7549.41|7543.55|7543.55|0
1606394400000|2020-11-26 12:40:00|7549.09|7549.09|7544.88|7544.88|7549.21|7549.21|7543.22|7543.22|0
1606394700000|2020-11-26 12:45:00|7544.24|7544.24|7545.5|7545.5|7546.58|7546.58|7544.24|7544.24|0
1606395000000|2020-11-26 12:50:00|7545.7|7545.7|7544.41|7544.41|7546.3|7546.3|7541.66|7541.66|0
1606395300000|2020-11-26 12:55:00|7544.17|7544.17|7545.58|7545.58|7546.24|7546.24|7544.17|7544.17|0
1606395600000|2020-11-26 13:00:00|7545.38|7545.38|7543.07|7543.07|7546.14|7546.14|7541.8|7541.8|0
1606395900000|2020-11-26 13:05:00|7542.08|7542.08|7540.03|7540.03|7542.08|7542.08|7538.98|7538.98|0
1606396200000|2020-11-26 13:10:00|7540.21|7540.21|7543.16|7543.16|7544.74|7544.74|7540.21|7540.21|0
1606396500000|2020-11-26 13:15:00|7543.41|7543.41|7543.77|7543.77|7546.23|7546.23|7542.81|7542.81|0
1606396800000|2020-11-26 13:20:00|7543.45|7543.45|7548.77|7548.77|7548.77|7548.77|7543.45|7543.45|0
1606397100000|2020-11-26 13:25:00|7549.27|7549.27|7548.12|7548.12|7551.94|7551.94|7548.12|7548.12|0
1606397400000|2020-11-26 13:30:00|7549.1|7549.1|7552.44|7552.44|7552.44|7552.44|7549.1|7549.1|0
1606397700000|2020-11-26 13:35:00|7552.6|7552.6|7551.81|7551.81|7555.33|7555.33|7551.81|7551.81|0
1606398000000|2020-11-26 13:40:00|7552.01|7552.01|7555.66|7555.66|7557.07|7557.07|7551.85|7551.85|0
1606398300000|2020-11-26 13:45:00|7555.91|7555.91|7556.4|7556.4|7558.54|7558.54|7554.98|7554.98|0
1606398600000|2020-11-26 13:50:00|7556.32|7556.32|7558.23|7558.23|7560.67|7560.67|7556.24|7556.24|0
1606398900000|2020-11-26 13:55:00|7558.3|7558.3|7556.41|7556.41|7559.56|7559.56|7555|7555|0
1606399200000|2020-11-26 14:00:00|7556.61|7556.61|7551.56|7551.56|7559.01|7559.01|7551.17|7551.17|0
1606399500000|2020-11-26 14:05:00|7551.72|7551.72|7556.93|7556.93|7557.45|7557.45|7551.33|7551.33|0
1606399800000|2020-11-26 14:10:00|7558.11|7558.11|7559.48|7559.48|7560.42|7560.42|7557.08|7557.08|0
1606400100000|2020-11-26 14:15:00|7559.64|7559.64|7565.79|7565.79|7566.33|7566.33|7559.64|7559.64|0
1606400400000|2020-11-26 14:20:00|7565.98|7565.98|7567.45|7567.45|7571.1|7571.1|7565.63|7565.63|0
1606400700000|2020-11-26 14:25:00|7566.46|7566.46|7570.99|7570.99|7572.47|7572.47|7565.2|7565.2|0
1606401000000|2020-11-26 14:30:00|7570.79|7570.79|7572.95|7572.95|7575.58|7575.58|7568.08|7568.08|0
1606401300000|2020-11-26 14:35:00|7572.75|7572.75|7572.39|7572.39|7573.18|7573.18|7567.89|7567.89|0
1606401600000|2020-11-26 14:40:00|7572.59|7572.59|7576.12|7576.12|7577.35|7577.35|7571.03|7571.03|0
1606401900000|2020-11-26 14:45:00|7575.94|7575.94|7582.52|7582.52|7582.52|7582.52|7574.26|7574.26|0
1606402200000|2020-11-26 14:50:00|7582.32|7582.32|7575.5|7575.5|7582.32|7582.32|7572.76|7572.76|0
1606402500000|2020-11-26 14:55:00|7575.18|7575.18|7577.68|7577.68|7578.42|7578.42|7570.37|7570.37|0
1606402800000|2020-11-26 15:00:00|7577.43|7577.43|7577.09|7577.09|7579.12|7579.12|7574.4|7574.4|0
1606403100000|2020-11-26 15:05:00|7577.29|7577.29|7575.13|7575.13|7578.64|7578.64|7573.64|7573.64|0
1606403400000|2020-11-26 15:10:00|7575.51|7575.51|7574.73|7574.73|7578|7578|7574.72|7574.72|0
1606403700000|2020-11-26 15:15:00|7574.42|7574.42|7571.51|7571.51|7579.93|7579.93|7571.31|7571.31|0
1606404000000|2020-11-26 15:20:00|7571.3|7571.3|7562.36|7562.36|7572.29|7572.29|7560.06|7560.06|0
1606404300000|2020-11-26 15:25:00|7562.73|7562.73|7566.7|7566.7|7570.33|7570.33|7562.73|7562.73|0
1606404600000|2020-11-26 15:30:00|7565.09|7565.09|7566.57|7566.57|7567.6|7567.6|7564.3|7564.3|0
1606404900000|2020-11-26 15:35:00|7566.39|7566.39|7567.21|7567.21|7571.78|7571.78|7566.39|7566.39|0
1606405200000|2020-11-26 15:40:00|7567.42|7567.42|7570.78|7570.78|7573.82|7573.82|7566.75|7566.75|0
1606405500000|2020-11-26 15:45:00|7571.1|7571.1|7574.62|7574.62|7574.62|7574.62|7569.27|7569.27|0
1606405800000|2020-11-26 15:50:00|7574.42|7574.42|7573.64|7573.64|7576.78|7576.78|7572.07|7572.07|0
1606406100000|2020-11-26 15:55:00|7574.12|7574.12|7575.54|7575.54|7579.46|7579.46|7573.79|7573.79|0
1606406400000|2020-11-26 16:00:00|7574.55|7574.55|7575.96|7575.96|7577.25|7577.25|7572.76|7572.76|0
1606406700000|2020-11-26 16:05:00|7575.55|7575.55|7575.22|7575.22|7575.95|7575.95|7570.79|7570.79|0
1606407000000|2020-11-26 16:10:00|7575.04|7575.04|7576.53|7576.53|7577.09|7577.09|7573.38|7573.38|0
1606407300000|2020-11-26 16:15:00|7576.28|7576.28|7582.23|7582.23|7582.23|7582.23|7575.91|7575.91|0
1606407600000|2020-11-26 16:20:00|7583.21|7583.21|7578.13|7578.13|7583.65|7583.65|7578.13|7578.13|0
1606407900000|2020-11-26 16:25:00|7578.2|7578.2|7571.93|7571.93|7579.83|7579.83|7571.93|7571.93|0
1606464900000|2020-11-27 08:15:00|7510.93|7510.93|7474.97|7474.97|7510.93|7510.93|7474.97|7474.97|0
1606465200000|2020-11-27 08:20:00|7473.99|7473.99|7466.53|7466.53|7479.75|7479.75|7466.53|7466.53|0
1606465500000|2020-11-27 08:25:00|7466.05|7466.05|7455.71|7455.71|7470.08|7470.08|7455.29|7455.29|0
1606465800000|2020-11-27 08:30:00|7456.31|7456.31|7462.84|7462.84|7472.31|7472.31|7455.24|7455.24|0
1606466100000|2020-11-27 08:35:00|7463.02|7463.02|7462.27|7462.27|7464.87|7464.87|7459.79|7459.79|0
1606466400000|2020-11-27 08:40:00|7462.48|7462.48|7465.23|7465.23|7467.97|7467.97|7462.48|7462.48|0
1606466700000|2020-11-27 08:45:00|7465.08|7465.08|7473.8|7473.8|7474.52|7474.52|7461.46|7461.46|0
1606467000000|2020-11-27 08:50:00|7473.99|7473.99|7492.27|7492.27|7494.25|7494.25|7473.99|7473.99|0
1606467300000|2020-11-27 08:55:00|7491.29|7491.29|7486.38|7486.38|7492.27|7492.27|7482.4|7482.4|0
1606467600000|2020-11-27 09:00:00|7486.88|7486.88|7499.27|7499.27|7503.33|7503.33|7486.38|7486.38|0
1606467900000|2020-11-27 09:05:00|7498.95|7498.95|7506.85|7506.85|7509.21|7509.21|7497.57|7497.57|0
1606468200000|2020-11-27 09:10:00|7507.1|7507.1|7505.37|7505.37|7511.11|7511.11|7505.15|7505.15|0
1606468500000|2020-11-27 09:15:00|7505.12|7505.12|7506.59|7506.59|7509.01|7509.01|7503.3|7503.3|0
1606468800000|2020-11-27 09:20:00|7506.82|7506.82|7510.56|7510.56|7510.66|7510.66|7505.77|7505.77|0
1606469100000|2020-11-27 09:25:00|7510.33|7510.33|7504.42|7504.42|7511.82|7511.82|7503.17|7503.17|0
1606469400000|2020-11-27 09:30:00|7504.6|7504.6|7505.44|7505.44|7509.14|7509.14|7504.54|7504.54|0
1606469700000|2020-11-27 09:35:00|7507.01|7507.01|7510.28|7510.28|7516.34|7516.34|7506.69|7506.69|0
1606470000000|2020-11-27 09:40:00|7510.46|7510.46|7518.91|7518.91|7519.55|7519.55|7510.46|7510.46|0
1606470300000|2020-11-27 09:45:00|7519.1|7519.1|7513.22|7513.22|7521.52|7521.52|7511.75|7511.75|0
1606470600000|2020-11-27 09:50:00|7513.04|7513.04|7513.36|7513.36|7518.98|7518.98|7512.28|7512.28|0
1606470900000|2020-11-27 09:55:00|7513.17|7513.17|7515.94|7515.94|7519.24|7519.24|7512.19|7512.19|0
1606471200000|2020-11-27 10:00:00|7515.86|7515.86|7510.59|7510.59|7518.15|7518.15|7510.59|7510.59|0
1606471500000|2020-11-27 10:05:00|7510.8|7510.8|7504.48|7504.48|7511.86|7511.86|7502.51|7502.51|0
1606471800000|2020-11-27 10:10:00|7504.79|7504.79|7509.7|7509.7|7510.55|7510.55|7502.84|7502.84|0
1606472100000|2020-11-27 10:15:00|7509.78|7509.78|7505.32|7505.32|7509.78|7509.78|7501.07|7501.07|0
1606472400000|2020-11-27 10:20:00|7505.08|7505.08|7507.72|7507.72|7508.44|7508.44|7503.4|7503.4|0
1606472700000|2020-11-27 10:25:00|7507.97|7507.97|7511.52|7511.52|7514.74|7514.74|7507.97|7507.97|0
1606473000000|2020-11-27 10:30:00|7511.2|7511.2|7522.67|7522.67|7525|7525|7510.57|7510.57|0
1606473300000|2020-11-27 10:35:00|7522.3|7522.3|7523.15|7523.15|7525.33|7525.33|7520.58|7520.58|0
1606473600000|2020-11-27 10:40:00|7526.1|7526.1|7525.79|7525.79|7527.15|7527.15|7523.2|7523.2|0
1606473900000|2020-11-27 10:45:00|7525.48|7525.48|7528.5|7528.5|7530.23|7530.23|7521.6|7521.6|0
1606474200000|2020-11-27 10:50:00|7529.48|7529.48|7527.7|7527.7|7529.48|7529.48|7526.37|7526.37|0
1606474500000|2020-11-27 10:55:00|7528.02|7528.02|7528.3|7528.3|7530.93|7530.93|7524.15|7524.15|0
1606474800000|2020-11-27 11:00:00|7528.55|7528.55|7526.92|7526.92|7530.92|7530.92|7526.92|7526.92|0
1606475100000|2020-11-27 11:05:00|7527.91|7527.91|7535.44|7535.44|7535.44|7535.44|7526.6|7526.6|0
1606475400000|2020-11-27 11:10:00|7535.36|7535.36|7537.79|7537.79|7539.95|7539.95|7528.54|7528.54|0
1606475700000|2020-11-27 11:15:00|7538.1|7538.1|7537.95|7537.95|7540.98|7540.98|7537.78|7537.78|0
1606476000000|2020-11-27 11:20:00|7536.97|7536.97|7546.34|7546.34|7546.96|7546.96|7535.05|7535.05|0
1606476300000|2020-11-27 11:25:00|7545.36|7545.36|7548.95|7548.95|7553.86|7553.86|7545.36|7545.36|0
1606476600000|2020-11-27 11:30:00|7548.77|7548.77|7545.6|7545.6|7549.47|7549.47|7542.68|7542.68|0
1606476900000|2020-11-27 11:35:00|7546.23|7546.23|7548.23|7548.23|7548.23|7548.23|7545.82|7545.82|0
1606477200000|2020-11-27 11:40:00|7548.39|7548.39|7546.54|7546.54|7551.15|7551.15|7545.76|7545.76|0
1606477500000|2020-11-27 11:45:00|7546.36|7546.36|7543.79|7543.79|7547.82|7547.82|7543.79|7543.79|0
1606477800000|2020-11-27 11:50:00|7543.4|7543.4|7537.18|7537.18|7544.74|7544.74|7534.59|7534.59|0
1606478100000|2020-11-27 11:55:00|7537.39|7537.39|7543.92|7543.92|7543.92|7543.92|7537.39|7537.39|0
1606478400000|2020-11-27 12:00:00|7543.51|7543.51|7534.61|7534.61|7543.98|7543.98|7534.61|7534.61|0
1606478700000|2020-11-27 12:05:00|7534.77|7534.77|7538.2|7538.2|7539.34|7539.34|7534.77|7534.77|0
1606479000000|2020-11-27 12:10:00|7538.45|7538.45|7526.46|7526.46|7538.45|7538.45|7525.25|7525.25|0
1606479300000|2020-11-27 12:15:00|7526.14|7526.14|7525.22|7525.22|7526.77|7526.77|7523.58|7523.58|0
1606479600000|2020-11-27 12:20:00|7525.47|7525.47|7524.98|7524.98|7526.2|7526.2|7520.37|7520.37|0
1606479900000|2020-11-27 12:25:00|7525.3|7525.3|7524.47|7524.47|7527.06|7527.06|7522.24|7522.24|0
1606480200000|2020-11-27 12:30:00|7525.45|7525.45|7527.48|7527.48|7531.28|7531.28|7524.82|7524.82|0
1606480500000|2020-11-27 12:35:00|7526.5|7526.5|7524.74|7524.74|7527.83|7527.83|7521.47|7521.47|0
1606480800000|2020-11-27 12:40:00|7525.24|7525.24|7524.93|7524.93|7527.7|7527.7|7524.26|7524.26|0
1606481100000|2020-11-27 12:45:00|7525.13|7525.13|7529.97|7529.97|7529.97|7529.97|7524.88|7524.88|0
1606481400000|2020-11-27 12:50:00|7530.22|7530.22|7535.71|7535.71|7536.99|7536.99|7528.37|7528.37|0
1606481700000|2020-11-27 12:55:00|7535.07|7535.07|7532.64|7532.64|7540.11|7540.11|7531.06|7531.06|0
1606482000000|2020-11-27 13:00:00|7532.95|7532.95|7538.63|7538.63|7539.27|7539.27|7531.08|7531.08|0
1606482300000|2020-11-27 13:05:00|7539.19|7539.19|7536.13|7536.13|7540.27|7540.27|7536.13|7536.13|0
1606482600000|2020-11-27 13:10:00|7536.38|7536.38|7535.1|7535.1|7538|7538|7535.1|7535.1|0
1606482900000|2020-11-27 13:15:00|7535.58|7535.58|7541.25|7541.25|7543.03|7543.03|7535.26|7535.26|0
1606483200000|2020-11-27 13:20:00|7541.57|7541.57|7545.04|7545.04|7545.22|7545.22|7541.14|7541.14|0
1606483500000|2020-11-27 13:25:00|7544.06|7544.06|7545.77|7545.77|7545.77|7545.77|7539.79|7539.79|0
1606483800000|2020-11-27 13:30:00|7546.02|7546.02|7546.67|7546.67|7550.13|7550.13|7544.1|7544.1|0
1606484100000|2020-11-27 13:35:00|7546.87|7546.87|7548.81|7548.81|7548.81|7548.81|7545.58|7545.58|0
1606484400000|2020-11-27 13:40:00|7549.79|7549.79|7553.04|7553.04|7553.04|7553.04|7549.76|7549.76|0
1606484700000|2020-11-27 13:45:00|7553.22|7553.22|7554.7|7554.7|7554.92|7554.92|7552.19|7552.19|0
1606485000000|2020-11-27 13:50:00|7554.29|7554.29|7555.41|7555.41|7555.99|7555.99|7552.94|7552.94|0
1606485300000|2020-11-27 13:55:00|7555.23|7555.23|7557.19|7557.19|7560.3|7560.3|7554.1|7554.1|0
1606485600000|2020-11-27 14:00:00|7556.55|7556.55|7561.31|7561.31|7561.49|7561.49|7556.55|7556.55|0
1606485900000|2020-11-27 14:05:00|7561.15|7561.15|7566.46|7566.46|7566.46|7566.46|7557.55|7557.55|0
1606486200000|2020-11-27 14:10:00|7566.55|7566.55|7571.61|7571.61|7572.31|7572.31|7566.55|7566.55|0
1606486500000|2020-11-27 14:15:00|7571.86|7571.86|7575.52|7575.52|7577.61|7577.61|7570.74|7570.74|0
1606486800000|2020-11-27 14:20:00|7575.44|7575.44|7574.3|7574.3|7576.62|7576.62|7574.19|7574.19|0
1606487100000|2020-11-27 14:25:00|7574.05|7574.05|7572.68|7572.68|7574.74|7574.74|7570.5|7570.5|0
1606487400000|2020-11-27 14:30:00|7573.18|7573.18|7589.44|7589.44|7590.02|7590.02|7570.56|7570.56|0
1606487700000|2020-11-27 14:35:00|7589.68|7589.68|7608.56|7608.56|7608.94|7608.94|7589.06|7589.06|0
1606488000000|2020-11-27 14:40:00|7608.31|7608.31|7606.15|7606.15|7611.1|7611.1|7602.79|7602.79|0
1606488300000|2020-11-27 14:45:00|7606.66|7606.66|7603.95|7603.95|7608.47|7608.47|7599.87|7599.87|0
1606488600000|2020-11-27 14:50:00|7604.33|7604.33|7610.38|7610.38|7614.13|7614.13|7604.33|7604.33|0
1606488900000|2020-11-27 14:55:00|7610.13|7610.13|7609.93|7609.93|7610.13|7610.13|7601.29|7601.29|0
1606489200000|2020-11-27 15:00:00|7610.91|7610.91|7610.08|7610.08|7616.42|7616.42|7608.87|7608.87|0
1606489500000|2020-11-27 15:05:00|7609.1|7609.1|7610.48|7610.48|7612.67|7612.67|7603.53|7603.53|0
1606489800000|2020-11-27 15:10:00|7610.4|7610.4|7616.98|7616.98|7617.13|7617.13|7609.92|7609.92|0
1606490100000|2020-11-27 15:15:00|7616.75|7616.75|7617.08|7617.08|7621.01|7621.01|7616.59|7616.59|0
1606490400000|2020-11-27 15:20:00|7617.4|7617.4|7614.37|7614.37|7617.4|7617.4|7612.77|7612.77|0
1606490700000|2020-11-27 15:25:00|7614.17|7614.17|7614.22|7614.22|7618.29|7618.29|7612.53|7612.53|0
1606491000000|2020-11-27 15:30:00|7613.23|7613.23|7605.8|7605.8|7613.3|7613.3|7603.87|7603.87|0
1606491300000|2020-11-27 15:35:00|7605.48|7605.48|7606.88|7606.88|7611.55|7611.55|7604.93|7604.93|0
1606491600000|2020-11-27 15:40:00|7607.06|7607.06|7609.12|7609.12|7612.85|7612.85|7603.58|7603.58|0
1606491900000|2020-11-27 15:45:00|7608.8|7608.8|7609.84|7609.84|7610.96|7610.96|7606.43|7606.43|0
1606492200000|2020-11-27 15:50:00|7609.63|7609.63|7596.08|7596.08|7609.84|7609.84|7595.97|7595.97|0
1606492500000|2020-11-27 15:55:00|7597.06|7597.06|7594.2|7594.2|7600.08|7600.08|7594.2|7594.2|0
1606492800000|2020-11-27 16:00:00|7594|7594|7604.21|7604.21|7604.28|7604.28|7593.69|7593.69|0
1606493100000|2020-11-27 16:05:00|7604.4|7604.4|7600.24|7600.24|7605.03|7605.03|7597.51|7597.51|0
1606493400000|2020-11-27 16:10:00|7600.06|7600.06|7593.42|7593.42|7600.06|7600.06|7592.53|7592.53|0
1606493700000|2020-11-27 16:15:00|7593.6|7593.6|7602.9|7602.9|7602.9|7602.9|7593.13|7593.13|0
1606494000000|2020-11-27 16:20:00|7603.1|7603.1|7600.19|7600.19|7604.31|7604.31|7598.3|7598.3|0
1606494300000|2020-11-27 16:25:00|7600.03|7600.03|7612.23|7612.23|7612.85|7612.85|7599.85|7599.85|0
1606724100000|2020-11-30 08:15:00|7646.42|7646.42|7643.27|7643.27|7653.06|7653.06|7638.67|7638.67|0
1606724400000|2020-11-30 08:20:00|7643.68|7643.68|7670.22|7670.22|7673.94|7673.94|7643.68|7643.68|0
1606724700000|2020-11-30 08:25:00|7669.75|7669.75|7664.49|7664.49|7673.3|7673.3|7659.36|7659.36|0
1606725000000|2020-11-30 08:30:00|7664.97|7664.97|7684.94|7684.94|7687.66|7687.66|7664.97|7664.97|0
1606725300000|2020-11-30 08:35:00|7682.97|7682.97|7693.38|7693.38|7699.82|7699.82|7682.97|7682.97|0
1606725600000|2020-11-30 08:40:00|7693.12|7693.12|7694.41|7694.41|7697.94|7697.94|7692.23|7692.23|0
1606725900000|2020-11-30 08:45:00|7694.23|7694.23|7700.68|7700.68|7703.16|7703.16|7687.69|7687.69|0
1606726200000|2020-11-30 08:50:00|7700.43|7700.43|7716.07|7716.07|7716.11|7716.11|7700.43|7700.43|0
1606726500000|2020-11-30 08:55:00|7715.56|7715.56|7719.38|7719.38|7725.27|7725.27|7712.52|7712.52|0
1606726800000|2020-11-30 09:00:00|7719.18|7719.18|7733.5|7733.5|7733.5|7733.5|7716.33|7716.33|0
1606727100000|2020-11-30 09:05:00|7733.75|7733.75|7736.52|7736.52|7742.44|7742.44|7731.78|7731.78|0
1606727400000|2020-11-30 09:10:00|7736.21|7736.21|7741.07|7741.07|7745.55|7745.55|7736.21|7736.21|0
1606727700000|2020-11-30 09:15:00|7740.92|7740.92|7732.7|7732.7|7740.92|7740.92|7731.48|7731.48|0
1606728000000|2020-11-30 09:20:00|7733.1|7733.1|7729.73|7729.73|7736.94|7736.94|7726.85|7726.85|0
1606728300000|2020-11-30 09:25:00|7730.23|7730.23|7730.98|7730.98|7735.36|7735.36|7729.77|7729.77|0
1606728600000|2020-11-30 09:30:00|7730.66|7730.66|7723.77|7723.77|7730.66|7730.66|7723.77|7723.77|0
1606728900000|2020-11-30 09:35:00|7724.76|7724.76|7717.5|7717.5|7726.76|7726.76|7715.46|7715.46|0
1606729200000|2020-11-30 09:40:00|7718.48|7718.48|7717.78|7717.78|7722.61|7722.61|7716.57|7716.57|0
1606729500000|2020-11-30 09:45:00|7717.73|7717.73|7715.47|7715.47|7720.94|7720.94|7711.87|7711.87|0
1606729800000|2020-11-30 09:50:00|7715.39|7715.39|7718.06|7718.06|7719.27|7719.27|7713.64|7713.64|0
1606730100000|2020-11-30 09:55:00|7717.08|7717.08|7720.78|7720.78|7721.1|7721.1|7713.92|7713.92|0
1606730400000|2020-11-30 10:00:00|7720.58|7720.58|7719.19|7719.19|7725.97|7725.97|7717.39|7717.39|0
1606730700000|2020-11-30 10:05:00|7719.39|7719.39|7726.71|7726.71|7726.97|7726.97|7719.39|7719.39|0
1606731000000|2020-11-30 10:10:00|7727.7|7727.7|7732.5|7732.5|7734.84|7734.84|7727.65|7727.65|0
1606731300000|2020-11-30 10:15:00|7732.09|7732.09|7736.19|7736.19|7737.18|7737.18|7729.61|7729.61|0
1606731600000|2020-11-30 10:20:00|7735.24|7735.24|7734.07|7734.07|7738.76|7738.76|7730.94|7730.94|0
1606731900000|2020-11-30 10:25:00|7733.75|7733.75|7736.68|7736.68|7737.39|7737.39|7731.91|7731.91|0
1606732200000|2020-11-30 10:30:00|7736.93|7736.93|7735.33|7735.33|7738.33|7738.33|7734.36|7734.36|0
1606732500000|2020-11-30 10:35:00|7735.65|7735.65|7732.44|7732.44|7735.97|7735.97|7730.15|7730.15|0
1606732800000|2020-11-30 10:40:00|7732.75|7732.75|7734.63|7734.63|7734.63|7734.63|7731.42|7731.42|0
1606733100000|2020-11-30 10:45:00|7734.38|7734.38|7726.68|7726.68|7736.7|7736.7|7726.68|7726.68|0
1606733400000|2020-11-30 10:50:00|7726.88|7726.88|7734.04|7734.04|7734.67|7734.67|7726.88|7726.88|0
1606733700000|2020-11-30 10:55:00|7733.79|7733.79|7725.76|7725.76|7733.79|7733.79|7724.74|7724.74|0
1606734000000|2020-11-30 11:00:00|7725.96|7725.96|7723.28|7723.28|7725.96|7725.96|7722|7722|0
1606734300000|2020-11-30 11:05:00|7723.08|7723.08|7716.86|7716.86|7723.65|7723.65|7716.19|7716.19|0
1606734600000|2020-11-30 11:10:00|7717.02|7717.02|7714.67|7714.67|7717.02|7717.02|7713.56|7713.56|0
1606734900000|2020-11-30 11:15:00|7714.87|7714.87|7706.85|7706.85|7715.75|7715.75|7706.6|7706.6|0
1606735200000|2020-11-30 11:20:00|7706.65|7706.65|7703.7|7703.7|7708.54|7708.54|7703.7|7703.7|0
1606735500000|2020-11-30 11:25:00|7703.06|7703.06|7703.24|7703.24|7703.26|7703.26|7700.49|7700.49|0
1606735800000|2020-11-30 11:30:00|7703.55|7703.55|7690.13|7690.13|7704.73|7704.73|7690.04|7690.04|0
1606736100000|2020-11-30 11:35:00|7690.45|7690.45|7685.8|7685.8|7690.45|7690.45|7684.39|7684.39|0
1606736400000|2020-11-30 11:40:00|7685.96|7685.96|7686.98|7686.98|7688.59|7688.59|7684.89|7684.89|0
1606736700000|2020-11-30 11:45:00|7687.06|7687.06|7690.98|7690.98|7691|7691|7687.06|7687.06|0
1606737000000|2020-11-30 11:50:00|7690.66|7690.66|7688.44|7688.44|7694|7694|7688.44|7688.44|0
1606737300000|2020-11-30 11:55:00|7688.65|7688.65|7689.43|7689.43|7689.62|7689.62|7685.35|7685.35|0
1606737600000|2020-11-30 12:00:00|7690.69|7690.69|7687.85|7687.85|7692.18|7692.18|7686.87|7686.87|0
1606737900000|2020-11-30 12:05:00|7688.02|7688.02|7690.98|7690.98|7694.06|7694.06|7687.85|7687.85|0
1606738200000|2020-11-30 12:10:00|7691.96|7691.96|7694.36|7694.36|7694.86|7694.86|7691.21|7691.21|0
1606738500000|2020-11-30 12:15:00|7694.98|7694.98|7701.3|7701.3|7702.74|7702.74|7693.2|7693.2|0
1606738800000|2020-11-30 12:20:00|7701.5|7701.5|7705.66|7705.66|7706.46|7706.46|7701.26|7701.26|0
1606739100000|2020-11-30 12:25:00|7705.82|7705.82|7703.36|7703.36|7706.6|7706.6|7703.17|7703.17|0
1606739400000|2020-11-30 12:30:00|7703.29|7703.29|7707.1|7707.1|7710.02|7710.02|7702.97|7702.97|0
1606739700000|2020-11-30 12:35:00|7707.73|7707.73|7708.78|7708.78|7710.36|7710.36|7706.24|7706.24|0
1606740000000|2020-11-30 12:40:00|7708.96|7708.96|7700.29|7700.29|7710.09|7710.09|7699.88|7699.88|0
1606740300000|2020-11-30 12:45:00|7700.49|7700.49|7698.32|7698.32|7700.9|7700.9|7695.79|7695.79|0
1606740600000|2020-11-30 12:50:00|7698.78|7698.78|7696.02|7696.02|7698.98|7698.98|7694.99|7694.99|0
1606740900000|2020-11-30 12:55:00|7695.87|7695.87|7699.24|7699.24|7700.5|7700.5|7694.11|7694.11|0
1606741200000|2020-11-30 13:00:00|7698.74|7698.74|7690.96|7690.96|7698.74|7698.74|7690.2|7690.2|0
1606741500000|2020-11-30 13:05:00|7690.78|7690.78|7687.7|7687.7|7690.85|7690.85|7685.24|7685.24|0
1606741800000|2020-11-30 13:10:00|7688.02|7688.02|7680.99|7680.99|7688.02|7688.02|7680.16|7680.16|0
1606742100000|2020-11-30 13:15:00|7680.67|7680.67|7681.12|7681.12|7682.55|7682.55|7679.37|7679.37|0
1606742400000|2020-11-30 13:20:00|7682.23|7682.23|7686.99|7686.99|7687.67|7687.67|7679.16|7679.16|0
1606742700000|2020-11-30 13:25:00|7687.31|7687.31|7685.05|7685.05|7688|7688|7685.05|7685.05|0
1606743000000|2020-11-30 13:30:00|7685.13|7685.13|7678.87|7678.87|7685.13|7685.13|7678.87|7678.87|0
1606743300000|2020-11-30 13:35:00|7679.08|7679.08|7683.08|7683.08|7683.67|7683.67|7678.37|7678.37|0
1606743600000|2020-11-30 13:40:00|7683.58|7683.58|7694.49|7694.49|7694.75|7694.75|7681.98|7681.98|0
1606743900000|2020-11-30 13:45:00|7694.65|7694.65|7682.29|7682.29|7694.65|7694.65|7681.33|7681.33|0
1606744200000|2020-11-30 13:50:00|7681.89|7681.89|7689.77|7689.77|7689.77|7689.77|7681.89|7681.89|0
1606744500000|2020-11-30 13:55:00|7690.09|7690.09|7687.82|7687.82|7690.09|7690.09|7687.45|7687.45|0
1606744800000|2020-11-30 14:00:00|7687.5|7687.5|7681.46|7681.46|7688.89|7688.89|7679.49|7679.49|0
1606745100000|2020-11-30 14:05:00|7681.37|7681.37|7671.64|7671.64|7681.37|7681.37|7668.41|7668.41|0
1606745400000|2020-11-30 14:10:00|7671.95|7671.95|7668.24|7668.24|7675.12|7675.12|7668.24|7668.24|0
1606745700000|2020-11-30 14:15:00|7668.08|7668.08|7659.08|7659.08|7670.96|7670.96|7659.08|7659.08|0
1606746000000|2020-11-30 14:20:00|7659.48|7659.48|7652.82|7652.82|7659.48|7659.48|7651.83|7651.83|0
1606746300000|2020-11-30 14:25:00|7652.61|7652.61|7654.24|7654.24|7657.12|7657.12|7650.9|7650.9|0
1606746600000|2020-11-30 14:30:00|7654.32|7654.32|7641.12|7641.12|7654.32|7654.32|7639.92|7639.92|0
1606746900000|2020-11-30 14:35:00|7641.04|7641.04|7646.1|7646.1|7646.1|7646.1|7634.11|7634.11|0
1606747200000|2020-11-30 14:40:00|7645.94|7645.94|7647.45|7647.45|7650.61|7650.61|7643.93|7643.93|0
1606747500000|2020-11-30 14:45:00|7647.37|7647.37|7644.1|7644.1|7651.1|7651.1|7643|7643|0
1606747800000|2020-11-30 14:50:00|7643.92|7643.92|7649.22|7649.22|7649.47|7649.47|7642.19|7642.19|0
1606748100000|2020-11-30 14:55:00|7649.42|7649.42|7647.78|7647.78|7654.02|7654.02|7645.03|7645.03|0
1606748400000|2020-11-30 15:00:00|7648.03|7648.03|7648.1|7648.1|7653.95|7653.95|7645.5|7645.5|0
1606748700000|2020-11-30 15:05:00|7647.91|7647.91|7646.09|7646.09|7651.47|7651.47|7644.36|7644.36|0
1606749000000|2020-11-30 15:10:00|7645.68|7645.68|7640.68|7640.68|7648.84|7648.84|7640.68|7640.68|0
1606749300000|2020-11-30 15:15:00|7640.5|7640.5|7646.7|7646.7|7650.09|7650.09|7638.84|7638.84|0
1606749600000|2020-11-30 15:20:00|7646.49|7646.49|7650.69|7650.69|7652.7|7652.7|7646.49|7646.49|0
1606749900000|2020-11-30 15:25:00|7650.54|7650.54|7645.12|7645.12|7652.44|7652.44|7642.03|7642.03|0
1606750200000|2020-11-30 15:30:00|7645.43|7645.43|7648.78|7648.78|7652.71|7652.71|7644.76|7644.76|0
1606750500000|2020-11-30 15:35:00|7648.7|7648.7|7638.26|7638.26|7648.7|7648.7|7638.23|7638.23|0
1606750800000|2020-11-30 15:40:00|7638.06|7638.06|7627.4|7627.4|7638.96|7638.96|7625.4|7625.4|0
1606751100000|2020-11-30 15:45:00|7627.59|7627.59|7651.41|7651.41|7651.58|7651.58|7627.02|7627.02|0
1606751400000|2020-11-30 15:50:00|7651.73|7651.73|7653|7653|7653.72|7653.72|7648.77|7648.77|0
1606751700000|2020-11-30 15:55:00|7652.38|7652.38|7655|7655|7657.2|7657.2|7651.14|7651.14|0
1606752000000|2020-11-30 16:00:00|7654.81|7654.81|7662.35|7662.35|7662.49|7662.49|7650.53|7650.53|0
1606752300000|2020-11-30 16:05:00|7662.27|7662.27|7650.69|7650.69|7662.27|7662.27|7650.69|7650.69|0
1606752600000|2020-11-30 16:10:00|7650.9|7650.9|7658.01|7658.01|7664.68|7664.68|7650.49|7650.49|0
1606752900000|2020-11-30 16:15:00|7658.09|7658.09|7644.74|7644.74|7658.09|7658.09|7644.34|7644.34|0
1606753200000|2020-11-30 16:20:00|7644.66|7644.66|7636.29|7636.29|7644.85|7644.85|7635.97|7635.97|0
1606753500000|2020-11-30 16:25:00|7636.21|7636.21|7609.1|7609.1|7636.58|7636.58|7609.1|7609.1|0
1606810500000|2020-12-01 08:15:00|7629.59|7629.59|7653.7|7653.7|7654.54|7654.54|7628.13|7628.13|0
1606810800000|2020-12-01 08:20:00|7653.51|7653.51|7647.31|7647.31|7657.73|7657.73|7647.15|7647.15|0
1606811100000|2020-12-01 08:25:00|7647.49|7647.49|7645.43|7645.43|7649.08|7649.08|7638.76|7638.76|0
1606811400000|2020-12-01 08:30:00|7645.07|7645.07|7649.62|7649.62|7652.27|7652.27|7639.91|7639.91|0
1606811700000|2020-12-01 08:35:00|7649.31|7649.31|7659.59|7659.59|7659.59|7659.59|7647.59|7647.59|0
1606812000000|2020-12-01 08:40:00|7664.5|7664.5|7665.58|7665.58|7668.21|7668.21|7660.21|7660.21|0
1606812300000|2020-12-01 08:45:00|7665.76|7665.76|7657.17|7657.17|7668.27|7668.27|7657.17|7657.17|0
1606812600000|2020-12-01 08:50:00|7657.58|7657.58|7670.44|7670.44|7671.42|7671.42|7657.52|7657.52|0
1606812900000|2020-12-01 08:55:00|7670.12|7670.12|7669.37|7669.37|7672.55|7672.55|7668.72|7668.72|0
1606813200000|2020-12-01 09:00:00|7668.87|7668.87|7693.1|7693.1|7693.86|7693.86|7668.08|7668.08|0
1606813500000|2020-12-01 09:05:00|7693.3|7693.3|7701.68|7701.68|7701.68|7701.68|7688.73|7688.73|0
1606813800000|2020-12-01 09:10:00|7701.86|7701.86|7697.71|7697.71|7702|7702|7696.34|7696.34|0
1606814100000|2020-12-01 09:15:00|7697.79|7697.79|7709.73|7709.73|7711.33|7711.33|7697.79|7697.79|0
1606814400000|2020-12-01 09:20:00|7711.7|7711.7|7718.71|7718.71|7719.27|7719.27|7711.29|7711.29|0
1606814700000|2020-12-01 09:25:00|7719.69|7719.69|7719.39|7719.39|7720.87|7720.87|7716.87|7716.87|0
1606815000000|2020-12-01 09:30:00|7719.23|7719.23|7706.91|7706.91|7719.23|7719.23|7706.91|7706.91|0
1606815300000|2020-12-01 09:35:00|7705.93|7705.93|7706.68|7706.68|7708.96|7708.96|7703.4|7703.4|0
1606815600000|2020-12-01 09:40:00|7706.75|7706.75|7709.11|7709.11|7714.91|7714.91|7706.75|7706.75|0
1606815900000|2020-12-01 09:45:00|7708.79|7708.79|7714.79|7714.79|7714.79|7714.79|7708.79|7708.79|0
1606816200000|2020-12-01 09:50:00|7714.6|7714.6|7709.65|7709.65|7714.72|7714.72|7709.54|7709.54|0
1606816500000|2020-12-01 09:55:00|7709.57|7709.57|7709.27|7709.27|7710.32|7710.32|7707.96|7707.96|0
1606816800000|2020-12-01 10:00:00|7708.77|7708.77|7713.27|7713.27|7716.18|7716.18|7708.57|7708.57|0
1606817100000|2020-12-01 10:05:00|7713.43|7713.43|7704.5|7704.5|7713.75|7713.75|7704.5|7704.5|0
1606817400000|2020-12-01 10:10:00|7705.48|7705.48|7698.95|7698.95|7705.99|7705.99|7698.7|7698.7|0
1606817700000|2020-12-01 10:15:00|7699.27|7699.27|7705.96|7705.96|7709.08|7709.08|7699.27|7699.27|0
1606818000000|2020-12-01 10:20:00|7704.98|7704.98|7702.62|7702.62|7705.96|7705.96|7702.31|7702.31|0
1606818300000|2020-12-01 10:25:00|7702.42|7702.42|7699.43|7699.43|7702.42|7702.42|7699.35|7699.35|0
1606818600000|2020-12-01 10:30:00|7699.23|7699.23|7706.85|7706.85|7706.85|7706.85|7699.22|7699.22|0
1606818900000|2020-12-01 10:35:00|7706.77|7706.77|7704.66|7704.66|7707.64|7707.64|7702.54|7702.54|0
1606819200000|2020-12-01 10:40:00|7704.85|7704.85|7710.08|7710.08|7710.08|7710.08|7703.91|7703.91|0
1606819500000|2020-12-01 10:45:00|7710.27|7710.27|7714.37|7714.37|7715.44|7715.44|7709.9|7709.9|0
1606819800000|2020-12-01 10:50:00|7713.39|7713.39|7712.49|7712.49|7715.39|7715.39|7711.5|7711.5|0
1606820100000|2020-12-01 10:55:00|7712.68|7712.68|7717.66|7717.66|7718.82|7718.82|7712.68|7712.68|0
1606820400000|2020-12-01 11:00:00|7717.48|7717.48|7720.67|7720.67|7720.99|7720.99|7715.9|7715.9|0
1606820700000|2020-12-01 11:05:00|7720.99|7720.99|7719.11|7719.11|7724.4|7724.4|7718.38|7718.38|0
1606821000000|2020-12-01 11:10:00|7718.12|7718.12|7713.1|7713.1|7718.48|7718.48|7712.94|7712.94|0
1606821300000|2020-12-01 11:15:00|7712.9|7712.9|7712.21|7712.21|7713.58|7713.58|7711.5|7711.5|0
1606821600000|2020-12-01 11:20:00|7712.06|7712.06|7711.96|7711.96|7716.23|7716.23|7711.78|7711.78|0
1606821900000|2020-12-01 11:25:00|7710.98|7710.98|7712.9|7712.9|7715.21|7715.21|7709.99|7709.99|0
1606822200000|2020-12-01 11:30:00|7713.15|7713.15|7711.67|7711.67|7713.74|7713.74|7709.76|7709.76|0
1606822500000|2020-12-01 11:35:00|7711.87|7711.87|7715.26|7715.26|7716.4|7716.4|7711.61|7711.61|0
1606822800000|2020-12-01 11:40:00|7715.67|7715.67|7713.26|7713.26|7716.01|7716.01|7711.3|7711.3|0
1606823100000|2020-12-01 11:45:00|7713.46|7713.46|7708.28|7708.28|7714.64|7714.64|7707.93|7707.93|0
1606823400000|2020-12-01 11:50:00|7708.48|7708.48|7704.17|7704.17|7708.48|7708.48|7703.19|7703.19|0
1606823700000|2020-12-01 11:55:00|7704.49|7704.49|7710.03|7710.03|7713.98|7713.98|7704.49|7704.49|0
1606824000000|2020-12-01 12:00:00|7709.87|7709.87|7705.36|7705.36|7711.65|7711.65|7705.36|7705.36|0
1606824300000|2020-12-01 12:05:00|7706|7706|7706.32|7706.32|7707.23|7707.23|7703.13|7703.13|0
1606824600000|2020-12-01 12:10:00|7706.12|7706.12|7708.32|7708.32|7710.09|7710.09|7706.12|7706.12|0
1606824900000|2020-12-01 12:15:00|7708.12|7708.12|7697.48|7697.48|7708.12|7708.12|7697.24|7697.24|0
1606825200000|2020-12-01 12:20:00|7697.68|7697.68|7696.13|7696.13|7698.4|7698.4|7695.24|7695.24|0
1606825500000|2020-12-01 12:25:00|7696.05|7696.05|7692.03|7692.03|7699.76|7699.76|7692.03|7692.03|0
1606825800000|2020-12-01 12:30:00|7691.72|7691.72|7695.98|7695.98|7698.63|7698.63|7691.56|7691.56|0
1606826100000|2020-12-01 12:35:00|7695.9|7695.9|7700.94|7700.94|7702.22|7702.22|7695.11|7695.11|0
1606826400000|2020-12-01 12:40:00|7700.86|7700.86|7700.22|7700.22|7702.3|7702.3|7699.17|7699.17|0
1606826700000|2020-12-01 12:45:00|7700.47|7700.47|7700.63|7700.63|7704.78|7704.78|7699.7|7699.7|0
1606827000000|2020-12-01 12:50:00|7701.64|7701.64|7694.15|7694.15|7702.65|7702.65|7692.71|7692.71|0
1606827300000|2020-12-01 12:55:00|7694.48|7694.48|7701.02|7701.02|7702.62|7702.62|7694.48|7694.48|0
1606827600000|2020-12-01 13:00:00|7700.7|7700.7|7707.77|7707.77|7710.55|7710.55|7700.7|7700.7|0
1606827900000|2020-12-01 13:05:00|7707.45|7707.45|7703.29|7703.29|7708.45|7708.45|7702.9|7702.9|0
1606828200000|2020-12-01 13:10:00|7703.09|7703.09|7703.79|7703.79|7705.47|7705.47|7700.73|7700.73|0
1606828500000|2020-12-01 13:15:00|7703.63|7703.63|7706.77|7706.77|7706.77|7706.77|7702.19|7702.19|0
1606828800000|2020-12-01 13:20:00|7706.57|7706.57|7710.52|7710.52|7710.89|7710.89|7705.91|7705.91|0
1606829100000|2020-12-01 13:25:00|7710.27|7710.27|7713.04|7713.04|7713.04|7713.04|7708.02|7708.02|0
1606829400000|2020-12-01 13:30:00|7714.02|7714.02|7712.8|7712.8|7714.43|7714.43|7710.75|7710.75|0
1606829700000|2020-12-01 13:35:00|7711.82|7711.82|7710.99|7710.99|7712.18|7712.18|7708.88|7708.88|0
1606830000000|2020-12-01 13:40:00|7711.19|7711.19|7711.23|7711.23|7711.43|7711.43|7708.14|7708.14|0
1606830300000|2020-12-01 13:45:00|7712.21|7712.21|7713.15|7713.15|7715.24|7715.24|7711.94|7711.94|0
1606830600000|2020-12-01 13:50:00|7712.79|7712.79|7713.86|7713.86|7716.7|7716.7|7711.54|7711.54|0
1606830900000|2020-12-01 13:55:00|7713.46|7713.46|7715.27|7715.27|7718.71|7718.71|7712.44|7712.44|0
1606831200000|2020-12-01 14:00:00|7715.68|7715.68|7709.75|7709.75|7715.68|7715.68|7706.74|7706.74|0
1606831500000|2020-12-01 14:05:00|7709.9|7709.9|7718.48|7718.48|7719.36|7719.36|7709.9|7709.9|0
1606831800000|2020-12-01 14:10:00|7718.73|7718.73|7721.91|7721.91|7722.93|7722.93|7718.61|7718.61|0
1606832100000|2020-12-01 14:15:00|7721.7|7721.7|7715.97|7715.97|7721.7|7721.7|7715.23|7715.23|0
1606832400000|2020-12-01 14:20:00|7716.17|7716.17|7712.4|7712.4|7717.29|7717.29|7712.17|7712.17|0
1606832700000|2020-12-01 14:25:00|7710.44|7710.44|7705.84|7705.84|7713.65|7713.65|7704.94|7704.94|0
1606833000000|2020-12-01 14:30:00|7705.92|7705.92|7718.22|7718.22|7723.96|7723.96|7705.92|7705.92|0
1606833300000|2020-12-01 14:35:00|7718.3|7718.3|7716.66|7716.66|7719.45|7719.45|7714.04|7714.04|0
1606833600000|2020-12-01 14:40:00|7716.86|7716.86|7721.97|7721.97|7721.97|7721.97|7716.08|7716.08|0
1606833900000|2020-12-01 14:45:00|7722.16|7722.16|7725.53|7725.53|7726.41|7726.41|7722.16|7722.16|0
1606834200000|2020-12-01 14:50:00|7724.55|7724.55|7732.02|7732.02|7732.64|7732.64|7724.55|7724.55|0
1606834500000|2020-12-01 14:55:00|7733.99|7733.99|7741.2|7741.2|7743.58|7743.58|7731.6|7731.6|0
1606834800000|2020-12-01 15:00:00|7743.21|7743.21|7741.25|7741.25|7746.53|7746.53|7739.52|7739.52|0
1606835100000|2020-12-01 15:05:00|7741.06|7741.06|7732.54|7732.54|7741.06|7741.06|7732.16|7732.16|0
1606835400000|2020-12-01 15:10:00|7732.7|7732.7|7730.16|7730.16|7732.7|7732.7|7727.74|7727.74|0
1606835700000|2020-12-01 15:15:00|7730.24|7730.24|7721.57|7721.57|7731.3|7731.3|7721.22|7721.22|0
1606836000000|2020-12-01 15:20:00|7721.98|7721.98|7737.24|7737.24|7738.06|7738.06|7720.37|7720.37|0
1606836300000|2020-12-01 15:25:00|7737.16|7737.16|7738.23|7738.23|7738.23|7738.23|7734.92|7734.92|0
1606836600000|2020-12-01 15:30:00|7738.63|7738.63|7735.9|7735.9|7740.8|7740.8|7735.61|7735.61|0
1606836900000|2020-12-01 15:35:00|7736.1|7736.1|7730.99|7730.99|7737.19|7737.19|7729.99|7729.99|0
1606837200000|2020-12-01 15:40:00|7731.18|7731.18|7731.76|7731.76|7736.98|7736.98|7730.28|7730.28|0
1606837500000|2020-12-01 15:45:00|7731.44|7731.44|7738.18|7738.18|7738.27|7738.27|7731.2|7731.2|0
1606837800000|2020-12-01 15:50:00|7738.59|7738.59|7743.38|7743.38|7744.14|7744.14|7738.59|7738.59|0
1606838100000|2020-12-01 15:55:00|7743.79|7743.79|7742.33|7742.33|7743.79|7743.79|7739.93|7739.93|0
1606838400000|2020-12-01 16:00:00|7742.25|7742.25|7736.73|7736.73|7742.58|7742.58|7735.42|7735.42|0
1606838700000|2020-12-01 16:05:00|7736.88|7736.88|7740.2|7740.2|7741.54|7741.54|7735.93|7735.93|0
1606839000000|2020-12-01 16:10:00|7740.41|7740.41|7744.98|7744.98|7749.5|7749.5|7736.21|7736.21|0
1606839300000|2020-12-01 16:15:00|7744.38|7744.38|7762.7|7762.7|7762.74|7762.74|7742.84|7742.84|0
1606839600000|2020-12-01 16:20:00|7762.5|7762.5|7768.25|7768.25|7770.16|7770.16|7761.68|7761.68|0
1606839900000|2020-12-01 16:25:00|7768.5|7768.5|7775.15|7775.15|7776.44|7776.44|7765.08|7765.08|0
1606896900000|2020-12-02 08:15:00|7736.61|7736.61|7746.57|7746.57|7750.05|7750.05|7732.25|7732.25|0
1606897200000|2020-12-02 08:20:00|7745.59|7745.59|7741.95|7741.95|7745.88|7745.88|7733.82|7733.82|0
1606897500000|2020-12-02 08:25:00|7741.79|7741.79|7730.86|7730.86|7741.79|7741.79|7730.86|7730.86|0
1606897800000|2020-12-02 08:30:00|7729.41|7729.41|7726.46|7726.46|7735.56|7735.56|7721.94|7721.94|0
1606898100000|2020-12-02 08:35:00|7725.95|7725.95|7727.5|7727.5|7727.75|7727.75|7720.44|7720.44|0
1606898400000|2020-12-02 08:40:00|7728|7728|7719.38|7719.38|7728.82|7728.82|7718.46|7718.46|0
1606898700000|2020-12-02 08:45:00|7720.36|7720.36|7713.66|7713.66|7720.68|7720.68|7708.99|7708.99|0
1606899000000|2020-12-02 08:50:00|7713.41|7713.41|7715.84|7715.84|7716.85|7716.85|7710.79|7710.79|0
1606899300000|2020-12-02 08:55:00|7716.83|7716.83|7717.24|7717.24|7719.22|7719.22|7714.76|7714.76|0
1606899600000|2020-12-02 09:00:00|7717.05|7717.05|7716.33|7716.33|7721.21|7721.21|7713.53|7713.53|0
1606899900000|2020-12-02 09:05:00|7716.06|7716.06|7726.09|7726.09|7726.09|7726.09|7716.06|7716.06|0
1606900200000|2020-12-02 09:10:00|7726.85|7726.85|7731.65|7731.65|7736.6|7736.6|7726.6|7726.6|0
1606900500000|2020-12-02 09:15:00|7731.86|7731.86|7740.99|7740.99|7741.47|7741.47|7731.86|7731.86|0
1606900800000|2020-12-02 09:20:00|7740.26|7740.26|7738.2|7738.2|7741.33|7741.33|7737.75|7737.75|0
1606901100000|2020-12-02 09:25:00|7738.45|7738.45|7739.53|7739.53|7741.4|7741.4|7736.41|7736.41|0
1606901400000|2020-12-02 09:30:00|7739.33|7739.33|7749.63|7749.63|7749.84|7749.84|7739.33|7739.33|0
1606901700000|2020-12-02 09:35:00|7749.43|7749.43|7761.18|7761.18|7764.97|7764.97|7749.43|7749.43|0
1606902000000|2020-12-02 09:40:00|7761.38|7761.38|7762.64|7762.64|7764.22|7764.22|7759.86|7759.86|0
1606902300000|2020-12-02 09:45:00|7762.8|7762.8|7766.22|7766.22|7770.62|7770.62|7761.4|7761.4|0
1606902600000|2020-12-02 09:50:00|7766.02|7766.02|7751.9|7751.9|7766.02|7766.02|7751.51|7751.51|0
1606902900000|2020-12-02 09:55:00|7751.58|7751.58|7754.56|7754.56|7757.93|7757.93|7748.05|7748.05|0
1606903200000|2020-12-02 10:00:00|7754.36|7754.36|7747.73|7747.73|7756.06|7756.06|7746.92|7746.92|0
1606903500000|2020-12-02 10:05:00|7747.89|7747.89|7747.46|7747.46|7748.18|7748.18|7740.85|7740.85|0
1606903800000|2020-12-02 10:10:00|7747.71|7747.71|7748.55|7748.55|7749.79|7749.79|7747.2|7747.2|0
1606904100000|2020-12-02 10:15:00|7748.23|7748.23|7745.41|7745.41|7753.24|7753.24|7745.09|7745.09|0
1606904400000|2020-12-02 10:20:00|7744.91|7744.91|7737.91|7737.91|7744.91|7744.91|7737.91|7737.91|0
1606904700000|2020-12-02 10:25:00|7737.52|7737.52|7730.74|7730.74|7737.52|7737.52|7730.74|7730.74|0
1606905000000|2020-12-02 10:30:00|7730.42|7730.42|7727.62|7727.62|7734.88|7734.88|7725.38|7725.38|0
1606905300000|2020-12-02 10:35:00|7728.25|7728.25|7734.44|7734.44|7735.89|7735.89|7728.05|7728.05|0
1606905600000|2020-12-02 10:40:00|7732.66|7732.66|7735.79|7735.79|7736.69|7736.69|7732.5|7732.5|0
1606905900000|2020-12-02 10:45:00|7735.59|7735.59|7732.44|7732.44|7735.59|7735.59|7730.89|7730.89|0
1606906200000|2020-12-02 10:50:00|7733.42|7733.42|7732.68|7732.68|7734|7734|7731.42|7731.42|0
1606906500000|2020-12-02 10:55:00|7732.48|7732.48|7735.29|7735.29|7738.44|7738.44|7732.28|7732.28|0
1606906800000|2020-12-02 11:00:00|7735.49|7735.49|7734.44|7734.44|7736.53|7736.53|7733.6|7733.6|0
1606907100000|2020-12-02 11:05:00|7734.94|7734.94|7728.16|7728.16|7735.49|7735.49|7727.05|7727.05|0
1606907400000|2020-12-02 11:10:00|7727.85|7727.85|7728.39|7728.39|7729.41|7729.41|7727.29|7727.29|0
1606907700000|2020-12-02 11:15:00|7728.59|7728.59|7726.52|7726.52|7728.59|7728.59|7723.59|7723.59|0
1606908000000|2020-12-02 11:20:00|7726.84|7726.84|7723.76|7723.76|7727.17|7727.17|7723.3|7723.3|0
1606908300000|2020-12-02 11:25:00|7723.91|7723.91|7729.69|7729.69|7729.89|7729.89|7723.91|7723.91|0
1606908600000|2020-12-02 11:30:00|7730.19|7730.19|7735.11|7735.11|7737.49|7737.49|7730.19|7730.19|0
1606908900000|2020-12-02 11:35:00|7734.86|7734.86|7734.84|7734.84|7735.85|7735.85|7733.43|7733.43|0
1606909200000|2020-12-02 11:40:00|7734.44|7734.44|7737.64|7737.64|7737.64|7737.64|7731.79|7731.79|0
1606909500000|2020-12-02 11:45:00|7738.03|7738.03|7727.03|7727.03|7739.63|7739.63|7726.78|7726.78|0
1606909800000|2020-12-02 11:50:00|7727.37|7727.37|7740.19|7740.19|7740.4|7740.4|7726.8|7726.8|0
1606910100000|2020-12-02 11:55:00|7740.01|7740.01|7747.69|7747.69|7748.11|7748.11|7740.01|7740.01|0
1606910400000|2020-12-02 12:00:00|7747.86|7747.86|7745.22|7745.22|7754.1|7754.1|7744.72|7744.72|0
1606910700000|2020-12-02 12:05:00|7745.07|7745.07|7748.34|7748.34|7750.92|7750.92|7743.99|7743.99|0
1606911000000|2020-12-02 12:10:00|7748.14|7748.14|7751.53|7751.53|7753.24|7753.24|7746.28|7746.28|0
1606911300000|2020-12-02 12:15:00|7751.28|7751.28|7753.4|7753.4|7755.93|7755.93|7751.28|7751.28|0
1606911600000|2020-12-02 12:20:00|7753.81|7753.81|7751.71|7751.71|7754.58|7754.58|7750.26|7750.26|0
1606911900000|2020-12-02 12:25:00|7751.39|7751.39|7750.34|7750.34|7751.39|7751.39|7748.06|7748.06|0
1606912200000|2020-12-02 12:30:00|7750.59|7750.59|7748.75|7748.75|7752.77|7752.77|7747.77|7747.77|0
1606912500000|2020-12-02 12:35:00|7747.77|7747.77|7741.76|7741.76|7747.89|7747.89|7741.76|7741.76|0
1606912800000|2020-12-02 12:40:00|7741.57|7741.57|7732.34|7732.34|7741.57|7741.57|7732.34|7732.34|0
1606913100000|2020-12-02 12:45:00|7732.48|7732.48|7733.69|7733.69|7734.74|7734.74|7730.23|7730.23|0
1606913400000|2020-12-02 12:50:00|7733.49|7733.49|7728.03|7728.03|7733.49|7733.49|7725.21|7725.21|0
1606913700000|2020-12-02 12:55:00|7727.83|7727.83|7725.87|7725.87|7728.93|7728.93|7725.87|7725.87|0
1606914000000|2020-12-02 13:00:00|7726.85|7726.85|7728.31|7728.31|7730.88|7730.88|7724.13|7724.13|0
1606914300000|2020-12-02 13:05:00|7728|7728|7727.88|7727.88|7728.7|7728.7|7724.72|7724.72|0
1606914600000|2020-12-02 13:10:00|7728.08|7728.08|7723.39|7723.39|7730.25|7730.25|7723.39|7723.39|0
1606914900000|2020-12-02 13:15:00|7723.99|7723.99|7728.64|7728.64|7730.19|7730.19|7723.42|7723.42|0
1606915200000|2020-12-02 13:20:00|7728.32|7728.32|7730.32|7730.32|7731.08|7731.08|7727.57|7727.57|0
1606915500000|2020-12-02 13:25:00|7729.34|7729.34|7726.94|7726.94|7729.34|7729.34|7721.52|7721.52|0
1606915800000|2020-12-02 13:30:00|7727.91|7727.91|7730.52|7730.52|7737.67|7737.67|7727.91|7727.91|0
1606916100000|2020-12-02 13:35:00|7730.16|7730.16|7732.16|7732.16|7733.08|7733.08|7728.63|7728.63|0
1606916400000|2020-12-02 13:40:00|7732.47|7732.47|7735.57|7735.57|7736.07|7736.07|7732.02|7732.02|0
1606916700000|2020-12-02 13:45:00|7735.82|7735.82|7752.01|7752.01|7754.15|7754.15|7735.57|7735.57|0
1606917000000|2020-12-02 13:50:00|7752.21|7752.21|7752.78|7752.78|7754.95|7754.95|7750.05|7750.05|0
1606917300000|2020-12-02 13:55:00|7752.46|7752.46|7754.68|7754.68|7755.01|7755.01|7747.15|7747.15|0
1606917600000|2020-12-02 14:00:00|7755.66|7755.66|7757.48|7757.48|7757.68|7757.68|7750.96|7750.96|0
1606917900000|2020-12-02 14:05:00|7757.79|7757.79|7758.55|7758.55|7760.61|7760.61|7755.38|7755.38|0
1606918200000|2020-12-02 14:10:00|7758.1|7758.1|7755.33|7755.33|7758.64|7758.64|7754.64|7754.64|0
1606918500000|2020-12-02 14:15:00|7754.35|7754.35|7751.59|7751.59|7754.83|7754.83|7749.78|7749.78|0
1606918800000|2020-12-02 14:20:00|7751.9|7751.9|7760.41|7760.41|7762.04|7762.04|7751.43|7751.43|0
1606919100000|2020-12-02 14:25:00|7760.61|7760.61|7770.83|7770.83|7771.64|7771.64|7760.09|7760.09|0
1606919400000|2020-12-02 14:30:00|7771.08|7771.08|7778.7|7778.7|7778.7|7778.7|7769.26|7769.26|0
1606919700000|2020-12-02 14:35:00|7781.65|7781.65|7791.76|7791.76|7796.14|7796.14|7781.65|7781.65|0
1606920000000|2020-12-02 14:40:00|7791.91|7791.91|7785.42|7785.42|7794.22|7794.22|7785.14|7785.14|0
1606920300000|2020-12-02 14:45:00|7785.11|7785.11|7775.1|7775.1|7785.11|7785.11|7775.1|7775.1|0
1606920600000|2020-12-02 14:50:00|7774.67|7774.67|7782.39|7782.39|7783.06|7783.06|7773.44|7773.44|0
1606920900000|2020-12-02 14:55:00|7783.37|7783.37|7785.98|7785.98|7789.67|7789.67|7783.37|7783.37|0
1606921200000|2020-12-02 15:00:00|7785|7785|7774.52|7774.52|7786.23|7786.23|7774.43|7774.43|0
1606921500000|2020-12-02 15:05:00|7775.02|7775.02|7763.31|7763.31|7775.02|7775.02|7762.19|7762.19|0
1606921800000|2020-12-02 15:10:00|7763.52|7763.52|7770.98|7770.98|7770.98|7770.98|7763.47|7763.47|0
1606922100000|2020-12-02 15:15:00|7770.78|7770.78|7764.87|7764.87|7778.65|7778.65|7764.87|7764.87|0
1606922400000|2020-12-02 15:20:00|7764.67|7764.67|7761.33|7761.33|7764.67|7764.67|7759.5|7759.5|0
1606922700000|2020-12-02 15:25:00|7761.08|7761.08|7762.2|7762.2|7763.19|7763.19|7758.44|7758.44|0
1606923000000|2020-12-02 15:30:00|7762.01|7762.01|7757.36|7757.36|7764.13|7764.13|7757.36|7757.36|0
1606923300000|2020-12-02 15:35:00|7756.96|7756.96|7749.3|7749.3|7757.91|7757.91|7748.85|7748.85|0
1606923600000|2020-12-02 15:40:00|7748.93|7748.93|7750.36|7750.36|7754.98|7754.98|7748|7748|0
1606923900000|2020-12-02 15:45:00|7750.54|7750.54|7747.72|7747.72|7754.83|7754.83|7747.56|7747.56|0
1606924200000|2020-12-02 15:50:00|7748.04|7748.04|7750.17|7750.17|7750.26|7750.26|7745.67|7745.67|0
1606924500000|2020-12-02 15:55:00|7749.84|7749.84|7753.15|7753.15|7753.15|7753.15|7748.63|7748.63|0
1606924800000|2020-12-02 16:00:00|7753.33|7753.33|7759.38|7759.38|7759.96|7759.96|7753.18|7753.18|0
1606925100000|2020-12-02 16:05:00|7759.29|7759.29|7764.26|7764.26|7765.75|7765.75|7759.29|7759.29|0
1606925400000|2020-12-02 16:10:00|7763.27|7763.27|7767.48|7767.48|7768.49|7768.49|7763.07|7763.07|0
1606925700000|2020-12-02 16:15:00|7766.49|7766.49|7766.3|7766.3|7769.14|7769.14|7764.47|7764.47|0
1606926000000|2020-12-02 16:20:00|7766.55|7766.55|7759.41|7759.41|7770.7|7770.7|7759.41|7759.41|0
1606926300000|2020-12-02 16:25:00|7758.93|7758.93|7753.51|7753.51|7766.42|7766.42|7753.46|7753.46|0
1606983300000|2020-12-03 08:15:00|7781.96|7781.96|7789.16|7789.16|7790.35|7790.35|7774.45|7774.45|0
1606983600000|2020-12-03 08:20:00|7788.77|7788.77|7782.6|7782.6|7791.71|7791.71|7780.13|7780.13|0
1606983900000|2020-12-03 08:25:00|7782.16|7782.16|7787|7787|7790.16|7790.16|7779.33|7779.33|0
1606984200000|2020-12-03 08:30:00|7786.6|7786.6|7780.94|7780.94|7792.36|7792.36|7779.71|7779.71|0
1606984500000|2020-12-03 08:35:00|7781.19|7781.19|7785.21|7785.21|7785.21|7785.21|7780.4|7780.4|0
1606984800000|2020-12-03 08:40:00|7784.81|7784.81|7779.71|7779.71|7785.74|7785.74|7776.82|7776.82|0
1606985100000|2020-12-03 08:45:00|7779.21|7779.21|7784.66|7784.66|7784.66|7784.66|7779.05|7779.05|0
1606985400000|2020-12-03 08:50:00|7784.46|7784.46|7782.68|7782.68|7787.76|7787.76|7782.48|7782.48|0
1606985700000|2020-12-03 08:55:00|7782.28|7782.28|7792.72|7792.72|7792.72|7792.72|7780.44|7780.44|0
1606986000000|2020-12-03 09:00:00|7793.13|7793.13|7797.73|7797.73|7802.22|7802.22|7793.13|7793.13|0
1606986300000|2020-12-03 09:05:00|7797.98|7797.98|7789.13|7789.13|7798.47|7798.47|7788.11|7788.11|0
1606986600000|2020-12-03 09:10:00|7789.33|7789.33|7786.73|7786.73|7791.17|7791.17|7786.54|7786.54|0
1606986900000|2020-12-03 09:15:00|7785.75|7785.75|7780.63|7780.63|7785.75|7785.75|7779.07|7779.07|0
1606987200000|2020-12-03 09:20:00|7781.39|7781.39|7771.87|7771.87|7781.9|7781.9|7770.68|7770.68|0
1606987500000|2020-12-03 09:25:00|7771.62|7771.62|7767.35|7767.35|7772.7|7772.7|7767.17|7767.17|0
1606987800000|2020-12-03 09:30:00|7767.15|7767.15|7767.09|7767.09|7769.42|7769.42|7764.6|7764.6|0
1606988100000|2020-12-03 09:35:00|7766.89|7766.89|7764.16|7764.16|7767.87|7767.87|7762.79|7762.79|0
1606988400000|2020-12-03 09:40:00|7763.96|7763.96|7752.31|7752.31|7763.96|7763.96|7751.72|7751.72|0
1606988700000|2020-12-03 09:45:00|7752.39|7752.39|7753.35|7753.35|7753.94|7753.94|7747.15|7747.15|0
1606989000000|2020-12-03 09:50:00|7753.51|7753.51|7752.33|7752.33|7754.12|7754.12|7750.6|7750.6|0
1606989300000|2020-12-03 09:55:00|7752.53|7752.53|7754.91|7754.91|7756.95|7756.95|7750.67|7750.67|0
1606989600000|2020-12-03 10:00:00|7756.87|7756.87|7766.59|7766.59|7766.59|7766.59|7755.89|7755.89|0
1606989900000|2020-12-03 10:05:00|7766.23|7766.23|7767.26|7767.26|7768.99|7768.99|7765.09|7765.09|0
1606990200000|2020-12-03 10:10:00|7767.51|7767.51|7767.91|7767.91|7767.91|7767.91|7766.41|7766.41|0
1606990500000|2020-12-03 10:15:00|7768.7|7768.7|7766.93|7766.93|7770.3|7770.3|7765.77|7765.77|0
1606990800000|2020-12-03 10:20:00|7767.32|7767.32|7773.57|7773.57|7774.15|7774.15|7766.57|7766.57|0
1606991100000|2020-12-03 10:25:00|7773.72|7773.72|7774.89|7774.89|7776.68|7776.68|7773.22|7773.22|0
1606991400000|2020-12-03 10:30:00|7774.69|7774.69|7774.11|7774.11|7775.71|7775.71|7772.14|7772.14|0
1606991700000|2020-12-03 10:35:00|7774.66|7774.66|7778.84|7778.84|7779.29|7779.29|7774.6|7774.6|0
1606992000000|2020-12-03 10:40:00|7779.09|7779.09|7782.63|7782.63|7783.18|7783.18|7778.68|7778.68|0
1606992300000|2020-12-03 10:45:00|7782.23|7782.23|7782.49|7782.49|7785.91|7785.91|7782.23|7782.23|0
1606992600000|2020-12-03 10:50:00|7783.47|7783.47|7781.66|7781.66|7783.47|7783.47|7780.44|7780.44|0
1606992900000|2020-12-03 10:55:00|7780.68|7780.68|7785.32|7785.32|7786.93|7786.93|7780.68|7780.68|0
1606993200000|2020-12-03 11:00:00|7785.52|7785.52|7784.76|7784.76|7789.28|7789.28|7784.19|7784.19|0
1606993500000|2020-12-03 11:05:00|7785.55|7785.55|7788.19|7788.19|7788.71|7788.71|7785.55|7785.55|0
1606993800000|2020-12-03 11:10:00|7788|7788|7789.1|7789.1|7793.17|7793.17|7788|7788|0
1606994100000|2020-12-03 11:15:00|7788.85|7788.85|7784.92|7784.92|7788.85|7788.85|7782.34|7782.34|0
1606994400000|2020-12-03 11:20:00|7783.94|7783.94|7790.97|7790.97|7792.66|7792.66|7783.94|7783.94|0
1606994700000|2020-12-03 11:25:00|7791.17|7791.17|7791.79|7791.79|7792.35|7792.35|7790.83|7790.83|0
1606995000000|2020-12-03 11:30:00|7792.12|7792.12|7790.9|7790.9|7792.12|7792.12|7789.72|7789.72|0
1606995300000|2020-12-03 11:35:00|7790.7|7790.7|7792.37|7792.37|7793.5|7793.5|7788.65|7788.65|0
1606995600000|2020-12-03 11:40:00|7792.17|7792.17|7798.8|7798.8|7798.8|7798.8|7792.17|7792.17|0
1606995900000|2020-12-03 11:45:00|7798.61|7798.61|7796.25|7796.25|7799.82|7799.82|7796.25|7796.25|0
1606996200000|2020-12-03 11:50:00|7796.45|7796.45|7784.16|7784.16|7796.45|7796.45|7783.77|7783.77|0
1606996500000|2020-12-03 11:55:00|7785.11|7785.11|7787.16|7787.16|7788.64|7788.64|7785.11|7785.11|0
1606996800000|2020-12-03 12:00:00|7787.78|7787.78|7784.26|7784.26|7790.15|7790.15|7784.22|7784.22|0
1606997100000|2020-12-03 12:05:00|7784.47|7784.47|7774.72|7774.72|7785.1|7785.1|7774.32|7774.32|0
1606997400000|2020-12-03 12:10:00|7774.4|7774.4|7766.1|7766.1|7774.4|7774.4|7766.1|7766.1|0
1606997700000|2020-12-03 12:15:00|7765.6|7765.6|7756.8|7756.8|7765.6|7765.6|7756.6|7756.6|0
1606998000000|2020-12-03 12:20:00|7757.05|7757.05|7753.66|7753.66|7757.26|7757.26|7753.66|7753.66|0
1606998300000|2020-12-03 12:25:00|7753.5|7753.5|7752.37|7752.37|7755.6|7755.6|7752.37|7752.37|0
1606998600000|2020-12-03 12:30:00|7752.57|7752.57|7746.35|7746.35|7752.57|7752.57|7746.35|7746.35|0
1606998900000|2020-12-03 12:35:00|7745.71|7745.71|7741.17|7741.17|7747.13|7747.13|7741.17|7741.17|0
1606999200000|2020-12-03 12:40:00|7741.33|7741.33|7739.73|7739.73|7743.31|7743.31|7738.3|7738.3|0
1606999500000|2020-12-03 12:45:00|7740.72|7740.72|7744.62|7744.62|7744.92|7744.92|7740.72|7740.72|0
1606999800000|2020-12-03 12:50:00|7744.87|7744.87|7750.85|7750.85|7750.85|7750.85|7742.85|7742.85|0
1607000100000|2020-12-03 12:55:00|7751.05|7751.05|7755.24|7755.24|7755.24|7755.24|7750.88|7750.88|0
1607000400000|2020-12-03 13:00:00|7755.56|7755.56|7752.09|7752.09|7755.88|7755.88|7750.7|7750.7|0
1607000700000|2020-12-03 13:05:00|7751.11|7751.11|7757.37|7757.37|7757.37|7757.37|7749.3|7749.3|0
1607001000000|2020-12-03 13:10:00|7757.55|7757.55|7759.01|7759.01|7761.98|7761.98|7757.55|7757.55|0
1607001300000|2020-12-03 13:15:00|7760.98|7760.98|7756.9|7756.9|7761.23|7761.23|7755.92|7755.92|0
1607001600000|2020-12-03 13:20:00|7756.53|7756.53|7758.43|7758.43|7758.84|7758.84|7755.45|7755.45|0
1607001900000|2020-12-03 13:25:00|7758.59|7758.59|7758.46|7758.46|7760.46|7760.46|7756.44|7756.44|0
1607002200000|2020-12-03 13:30:00|7758.78|7758.78|7754.14|7754.14|7760.42|7760.42|7753.46|7753.46|0
1607002500000|2020-12-03 13:35:00|7754.35|7754.35|7746.77|7746.77|7754.96|7754.96|7746.13|7746.13|0
1607002800000|2020-12-03 13:40:00|7746.59|7746.59|7745.35|7745.35|7746.73|7746.73|7743.55|7743.55|0
1607003100000|2020-12-03 13:45:00|7745.76|7745.76|7747.26|7747.26|7750.35|7750.35|7745.72|7745.72|0
1607003400000|2020-12-03 13:50:00|7746.86|7746.86|7754.32|7754.32|7754.52|7754.52|7746.7|7746.7|0
1607003700000|2020-12-03 13:55:00|7753.92|7753.92|7753.4|7753.4|7757.49|7757.49|7749.11|7749.11|0
1607004000000|2020-12-03 14:00:00|7753.66|7753.66|7754.5|7754.5|7756.11|7756.11|7748.82|7748.82|0
1607004300000|2020-12-03 14:05:00|7753.52|7753.52|7751.83|7751.83|7754.46|7754.46|7750.53|7750.53|0
1607004600000|2020-12-03 14:10:00|7751.43|7751.43|7753.5|7753.5|7754.06|7754.06|7750.98|7750.98|0
1607004900000|2020-12-03 14:15:00|7753.25|7753.25|7751.69|7751.69|7753.65|7753.65|7750.09|7750.09|0
1607005200000|2020-12-03 14:20:00|7751.87|7751.87|7748.94|7748.94|7752.56|7752.56|7748.75|7748.75|0
1607005500000|2020-12-03 14:25:00|7748.75|7748.75|7759.09|7759.09|7759.09|7759.09|7747.41|7747.41|0
1607005800000|2020-12-03 14:30:00|7759.34|7759.34|7773.82|7773.82|7779.39|7779.39|7755.72|7755.72|0
1607006100000|2020-12-03 14:35:00|7774.02|7774.02|7767.91|7767.91|7774.02|7774.02|7764.23|7764.23|0
1607006400000|2020-12-03 14:40:00|7768.11|7768.11|7772.92|7772.92|7773.12|7773.12|7767.19|7767.19|0
1607006700000|2020-12-03 14:45:00|7773.17|7773.17|7777.24|7777.24|7778.37|7778.37|7772.09|7772.09|0
1607007000000|2020-12-03 14:50:00|7777.05|7777.05|7783.93|7783.93|7783.93|7783.93|7777.05|7777.05|0
1607007300000|2020-12-03 14:55:00|7784.09|7784.09|7800.9|7800.9|7800.9|7800.9|7784.09|7784.09|0
1607007600000|2020-12-03 15:00:00|7800.72|7800.72|7802.24|7802.24|7807.15|7807.15|7798.27|7798.27|0
1607007900000|2020-12-03 15:05:00|7801.99|7801.99|7796.23|7796.23|7802.4|7802.4|7796.23|7796.23|0
1607008200000|2020-12-03 15:10:00|7795.75|7795.75|7801.75|7801.75|7801.75|7801.75|7792.33|7792.33|0
1607008500000|2020-12-03 15:15:00|7801.92|7801.92|7804.27|7804.27|7806.55|7806.55|7801.35|7801.35|0
1607008800000|2020-12-03 15:20:00|7806.24|7806.24|7807.62|7807.62|7807.82|7807.82|7803.79|7803.79|0
1607009100000|2020-12-03 15:25:00|7806.64|7806.64|7810.29|7810.29|7813.37|7813.37|7806.49|7806.49|0
1607009400000|2020-12-03 15:30:00|7810.13|7810.13|7811.09|7811.09|7814.56|7814.56|7809.49|7809.49|0
1607009700000|2020-12-03 15:35:00|7811.5|7811.5|7820.69|7820.69|7820.99|7820.99|7811.25|7811.25|0
1607010000000|2020-12-03 15:40:00|7820.49|7820.49|7817.5|7817.5|7820.49|7820.49|7815.1|7815.1|0
1607010300000|2020-12-03 15:45:00|7817.68|7817.68|7816.52|7816.52|7821.22|7821.22|7814.2|7814.2|0
1607010600000|2020-12-03 15:50:00|7816.71|7816.71|7819.18|7819.18|7819.42|7819.42|7815.91|7815.91|0
1607010900000|2020-12-03 15:55:00|7818.86|7818.86|7816.09|7816.09|7820.1|7820.1|7815.73|7815.73|0
1607011200000|2020-12-03 16:00:00|7815.9|7815.9|7814.09|7814.09|7817.63|7817.63|7812.14|7812.14|0
1607011500000|2020-12-03 16:05:00|7814.29|7814.29|7817.77|7817.77|7819.01|7819.01|7814.29|7814.29|0
1607011800000|2020-12-03 16:10:00|7816.78|7816.78|7814.09|7814.09|7817.57|7817.57|7811.37|7811.37|0
1607012100000|2020-12-03 16:15:00|7813.88|7813.88|7816.25|7816.25|7818.35|7818.35|7813.88|7813.88|0
1607012400000|2020-12-03 16:20:00|7816.45|7816.45|7819.44|7819.44|7819.96|7819.96|7816.02|7816.02|0
1607012700000|2020-12-03 16:25:00|7819.69|7819.69|7811.63|7811.63|7822.19|7822.19|7811.63|7811.63|0
1607069700000|2020-12-04 08:15:00|7818.59|7818.59|7803.61|7803.61|7818.59|7818.59|7803.61|7803.61|0
1607070000000|2020-12-04 08:20:00|7804.6|7804.6|7812.27|7812.27|7813.5|7813.5|7804.6|7804.6|0
1607070300000|2020-12-04 08:25:00|7812.91|7812.91|7819.19|7819.19|7819.44|7819.44|7809.45|7809.45|0
1607070600000|2020-12-04 08:30:00|7819.39|7819.39|7829.1|7829.1|7830.33|7830.33|7819.39|7819.39|0
1607070900000|2020-12-04 08:35:00|7829.25|7829.25|7827.84|7827.84|7831.82|7831.82|7826.8|7826.8|0
1607071200000|2020-12-04 08:40:00|7828.82|7828.82|7829.01|7829.01|7830.72|7830.72|7825.47|7825.47|0
1607071500000|2020-12-04 08:45:00|7828.81|7828.81|7828.85|7828.85|7829.88|7829.88|7824.37|7824.37|0
1607071800000|2020-12-04 08:50:00|7829.61|7829.61|7822.7|7822.7|7829.99|7829.99|7822.5|7822.5|0
1607072100000|2020-12-04 08:55:00|7822.28|7822.28|7830.95|7830.95|7831.86|7831.86|7822.28|7822.28|0
1607072400000|2020-12-04 09:00:00|7830.7|7830.7|7841.38|7841.38|7841.38|7841.38|7830.08|7830.08|0
1607072700000|2020-12-04 09:05:00|7841.7|7841.7|7838.19|7838.19|7843.37|7843.37|7837.76|7837.76|0
1607073000000|2020-12-04 09:10:00|7837.99|7837.99|7837.9|7837.9|7840.77|7840.77|7837.05|7837.05|0
1607073300000|2020-12-04 09:15:00|7837.4|7837.4|7837.64|7837.64|7838.14|7838.14|7835.97|7835.97|0
1607073600000|2020-12-04 09:20:00|7837.07|7837.07|7844.06|7844.06|7844.06|7844.06|7835.46|7835.46|0
1607073900000|2020-12-04 09:25:00|7844.24|7844.24|7842.42|7842.42|7848.5|7848.5|7842.32|7842.32|0
1607074200000|2020-12-04 09:30:00|7842.63|7842.63|7844.71|7844.71|7848.58|7848.58|7842.63|7842.63|0
1607074500000|2020-12-04 09:35:00|7844.51|7844.51|7849.09|7849.09|7849.09|7849.09|7843.57|7843.57|0
1607074800000|2020-12-04 09:40:00|7848.89|7848.89|7851.15|7851.15|7852.13|7852.13|7848.09|7848.09|0
1607075100000|2020-12-04 09:45:00|7850.65|7850.65|7856.68|7856.68|7862.84|7862.84|7849.66|7849.66|0
1607075400000|2020-12-04 09:50:00|7856.36|7856.36|7846.99|7846.99|7856.36|7856.36|7846.09|7846.09|0
1607075700000|2020-12-04 09:55:00|7847.38|7847.38|7835.29|7835.29|7848.54|7848.54|7835.14|7835.14|0
1607076000000|2020-12-04 10:00:00|7835.45|7835.45|7827.22|7827.22|7838.68|7838.68|7827.08|7827.08|0
1607076300000|2020-12-04 10:05:00|7827.4|7827.4|7836.44|7836.44|7836.64|7836.64|7827.4|7827.4|0
1607076600000|2020-12-04 10:10:00|7836.19|7836.19|7836.34|7836.34|7840.18|7840.18|7835.26|7835.26|0
1607076900000|2020-12-04 10:15:00|7835.97|7835.97|7837.24|7837.24|7837.24|7837.24|7832.81|7832.81|0
1607077200000|2020-12-04 10:20:00|7837.4|7837.4|7843.98|7843.98|7846.34|7846.34|7837.4|7837.4|0
1607077500000|2020-12-04 10:25:00|7843.57|7843.57|7835.68|7835.68|7844.28|7844.28|7835.3|7835.3|0
1607077800000|2020-12-04 10:30:00|7835.18|7835.18|7837.53|7837.53|7837.53|7837.53|7834.25|7834.25|0
1607078100000|2020-12-04 10:35:00|7838.52|7838.52|7836.6|7836.6|7839.77|7839.77|7834.72|7834.72|0
1607078400000|2020-12-04 10:40:00|7836.76|7836.76|7839.16|7839.16|7840.76|7840.76|7836.56|7836.56|0
1607078700000|2020-12-04 10:45:00|7839.98|7839.98|7855.61|7855.61|7856.11|7856.11|7839.98|7839.98|0
1607079000000|2020-12-04 10:50:00|7855.86|7855.86|7861.68|7861.68|7866.32|7866.32|7855.61|7855.61|0
1607079300000|2020-12-04 10:55:00|7863.64|7863.64|7859.2|7859.2|7869.46|7869.46|7857.23|7857.23|0
1607079600000|2020-12-04 11:00:00|7858.88|7858.88|7857.35|7857.35|7861.74|7861.74|7857.35|7857.35|0
1607079900000|2020-12-04 11:05:00|7857.71|7857.71|7858.47|7858.47|7862.89|7862.89|7857.71|7857.71|0
1607080200000|2020-12-04 11:10:00|7858.68|7858.68|7851.7|7851.7|7859.87|7859.87|7850.78|7850.78|0
1607080500000|2020-12-04 11:15:00|7851.1|7851.1|7844.43|7844.43|7851.61|7851.61|7844.09|7844.09|0
1607080800000|2020-12-04 11:20:00|7844.63|7844.63|7841.01|7841.01|7845.31|7845.31|7841.01|7841.01|0
1607081100000|2020-12-04 11:25:00|7841.99|7841.99|7848.64|7848.64|7852.34|7852.34|7841.99|7841.99|0
1607081400000|2020-12-04 11:30:00|7848.23|7848.23|7852.46|7852.46|7852.71|7852.71|7846.75|7846.75|0
1607081700000|2020-12-04 11:35:00|7852.86|7852.86|7858.22|7858.22|7861.43|7861.43|7852.86|7852.86|0
1607082000000|2020-12-04 11:40:00|7857.58|7857.58|7852.79|7852.79|7857.58|7857.58|7848.03|7848.03|0
1607082300000|2020-12-04 11:45:00|7853.29|7853.29|7852.55|7852.55|7854.73|7854.73|7852.01|7852.01|0
1607082600000|2020-12-04 11:50:00|7853.53|7853.53|7850.85|7850.85|7853.93|7853.93|7849.53|7849.53|0
1607082900000|2020-12-04 11:55:00|7850.65|7850.65|7851.71|7851.71|7856.09|7856.09|7850.46|7850.46|0
1607083200000|2020-12-04 12:00:00|7851.53|7851.53|7850.05|7850.05|7853.8|7853.8|7849.41|7849.41|0
1607083500000|2020-12-04 12:05:00|7850.68|7850.68|7850.65|7850.65|7851.56|7851.56|7848.15|7848.15|0
1607083800000|2020-12-04 12:10:00|7849.67|7849.67|7844.68|7844.68|7849.67|7849.67|7842.98|7842.98|0
1607084100000|2020-12-04 12:15:00|7845.01|7845.01|7845.54|7845.54|7845.79|7845.79|7843.07|7843.07|0
1607084400000|2020-12-04 12:20:00|7846.52|7846.52|7842.11|7842.11|7846.52|7846.52|7842.11|7842.11|0
1607084700000|2020-12-04 12:25:00|7842.42|7842.42|7841.68|7841.68|7843.42|7843.42|7839.63|7839.63|0
1607085000000|2020-12-04 12:30:00|7841.83|7841.83|7838.51|7838.51|7842.33|7842.33|7837.75|7837.75|0
1607085300000|2020-12-04 12:35:00|7838.71|7838.71|7841.65|7841.65|7842.6|7842.6|7838.71|7838.71|0
1607085600000|2020-12-04 12:40:00|7841.05|7841.05|7838.59|7838.59|7841.86|7841.86|7837.66|7837.66|0
1607085900000|2020-12-04 12:45:00|7838.39|7838.39|7840.35|7840.35|7841.1|7841.1|7837.76|7837.76|0
1607086200000|2020-12-04 12:50:00|7841.18|7841.18|7834.72|7834.72|7841.18|7841.18|7832.24|7832.24|0
1607086500000|2020-12-04 12:55:00|7834.56|7834.56|7831.82|7831.82|7836.06|7836.06|7831.39|7831.39|0
1607086800000|2020-12-04 13:00:00|7831.99|7831.99|7832.69|7832.69|7836.24|7836.24|7831.34|7831.34|0
1607087100000|2020-12-04 13:05:00|7832.89|7832.89|7835.93|7835.93|7838.32|7838.32|7832.89|7832.89|0
1607087400000|2020-12-04 13:10:00|7836.18|7836.18|7835|7835|7838.64|7838.64|7835|7835|0
1607087700000|2020-12-04 13:15:00|7835.08|7835.08|7830.51|7830.51|7835.28|7835.28|7830.43|7830.43|0
1607088000000|2020-12-04 13:20:00|7830.72|7830.72|7832.2|7832.2|7833.65|7833.65|7827.52|7827.52|0
1607088300000|2020-12-04 13:25:00|7831.89|7831.89|7829.05|7829.05|7831.89|7831.89|7827.85|7827.85|0
1607088600000|2020-12-04 13:30:00|7829.38|7829.38|7830.31|7830.31|7834|7834|7823.94|7823.94|0
1607088900000|2020-12-04 13:35:00|7830.06|7830.06|7826.58|7826.58|7830.06|7830.06|7823.87|7823.87|0
1607089200000|2020-12-04 13:40:00|7826.26|7826.26|7836.58|7836.58|7836.88|7836.88|7826.26|7826.26|0
1607089500000|2020-12-04 13:45:00|7836.42|7836.42|7831.7|7831.7|7836.42|7836.42|7829.59|7829.59|0
1607089800000|2020-12-04 13:50:00|7832|7832|7827.98|7827.98|7836.6|7836.6|7827.48|7827.48|0
1607090100000|2020-12-04 13:55:00|7827.48|7827.48|7819.78|7819.78|7827.48|7827.48|7819.78|7819.78|0
1607090400000|2020-12-04 14:00:00|7819.58|7819.58|7821.88|7821.88|7821.88|7821.88|7818.2|7818.2|0
1607090700000|2020-12-04 14:05:00|7821.67|7821.67|7821.06|7821.06|7825.39|7825.39|7820.81|7820.81|0
1607091000000|2020-12-04 14:10:00|7820.08|7820.08|7824.26|7824.26|7826.62|7826.62|7819.87|7819.87|0
1607091300000|2020-12-04 14:15:00|7824.84|7824.84|7821.05|7821.05|7826.58|7826.58|7821.05|7821.05|0
1607091600000|2020-12-04 14:20:00|7820.07|7820.07|7820.21|7820.21|7820.96|7820.96|7816.79|7816.79|0
1607091900000|2020-12-04 14:25:00|7821.19|7821.19|7829.91|7829.91|7829.91|7829.91|7821.19|7821.19|0
1607092200000|2020-12-04 14:30:00|7830.09|7830.09|7825.54|7825.54|7830.09|7830.09|7821.55|7821.55|0
1607092500000|2020-12-04 14:35:00|7825.22|7825.22|7832.2|7832.2|7832.79|7832.79|7823.83|7823.83|0
1607092800000|2020-12-04 14:40:00|7831.22|7831.22|7842.57|7842.57|7842.75|7842.75|7830.12|7830.12|0
1607093100000|2020-12-04 14:45:00|7841.59|7841.59|7837.25|7837.25|7841.83|7841.83|7836.72|7836.72|0
1607093400000|2020-12-04 14:50:00|7837.41|7837.41|7840.24|7840.24|7840.24|7840.24|7837.2|7837.2|0
1607093700000|2020-12-04 14:55:00|7840.56|7840.56|7839.16|7839.16|7842.73|7842.73|7837.19|7837.19|0
1607094000000|2020-12-04 15:00:00|7839.24|7839.24|7825.95|7825.95|7839.24|7839.24|7823.72|7823.72|0
1607094300000|2020-12-04 15:05:00|7825.75|7825.75|7830.34|7830.34|7830.6|7830.6|7824.99|7824.99|0
1607094600000|2020-12-04 15:10:00|7830.59|7830.59|7841.45|7841.45|7841.71|7841.71|7830.59|7830.59|0
1607094900000|2020-12-04 15:15:00|7841.36|7841.36|7850.19|7850.19|7851.35|7851.35|7841.36|7841.36|0
1607095200000|2020-12-04 15:20:00|7850.5|7850.5|7852.85|7852.85|7856.31|7856.31|7847.75|7847.75|0
1607095500000|2020-12-04 15:25:00|7853.04|7853.04|7851.64|7851.64|7855.19|7855.19|7850.8|7850.8|0
1607095800000|2020-12-04 15:30:00|7851.72|7851.72|7851.35|7851.35|7852.12|7852.12|7844.26|7844.26|0
1607096100000|2020-12-04 15:35:00|7851.6|7851.6|7852.54|7852.54|7855.4|7855.4|7849.09|7849.09|0
1607096400000|2020-12-04 15:40:00|7852.7|7852.7|7851.16|7851.16|7856.04|7856.04|7849.83|7849.83|0
1607096700000|2020-12-04 15:45:00|7851.32|7851.32|7848.15|7848.15|7851.38|7851.38|7842.34|7842.34|0
1607097000000|2020-12-04 15:50:00|7848.54|7848.54|7843.8|7843.8|7851.13|7851.13|7843.48|7843.48|0
1607097300000|2020-12-04 15:55:00|7843.62|7843.62|7837.27|7837.27|7845.21|7845.21|7836.85|7836.85|0
1607097600000|2020-12-04 16:00:00|7838.25|7838.25|7839.65|7839.65|7840.13|7840.13|7835.93|7835.93|0
1607097900000|2020-12-04 16:05:00|7839.4|7839.4|7837.22|7837.22|7840.54|7840.54|7835.48|7835.48|0
1607098200000|2020-12-04 16:10:00|7837.4|7837.4|7836.06|7836.06|7837.82|7837.82|7835.34|7835.34|0
1607098500000|2020-12-04 16:15:00|7836.31|7836.31|7837.94|7837.94|7841.17|7841.17|7835.07|7835.07|0
1607098800000|2020-12-04 16:20:00|7837.79|7837.79|7839.38|7839.38|7840.37|7840.37|7835.94|7835.94|0
1607099100000|2020-12-04 16:25:00|7839.18|7839.18|7842.28|7842.28|7845.31|7845.31|7838.98|7838.98|0
1607328900000|2020-12-07 08:15:00|7851.35|7851.35|7850.41|7850.41|7851.35|7851.35|7842.07|7842.07|0
1607329200000|2020-12-07 08:20:00|7849.43|7849.43|7823.54|7823.54|7850.11|7850.11|7821.38|7821.38|0
1607329500000|2020-12-07 08:25:00|7822.59|7822.59|7800.39|7800.39|7822.59|7822.59|7798.98|7798.98|0
1607329800000|2020-12-07 08:30:00|7800.86|7800.86|7789.58|7789.58|7802.21|7802.21|7784.7|7784.7|0
1607330100000|2020-12-07 08:35:00|7789.34|7789.34|7780.25|7780.25|7791.4|7791.4|7780.25|7780.25|0
1607330400000|2020-12-07 08:40:00|7776.39|7776.39|7752.82|7752.82|7776.63|7776.63|7749.34|7749.34|0
1607330700000|2020-12-07 08:45:00|7752.65|7752.65|7767.72|7767.72|7769.36|7769.36|7752.49|7752.49|0
1607331000000|2020-12-07 08:50:00|7767.64|7767.64|7783.58|7783.58|7783.58|7783.58|7767.64|7767.64|0
1607331300000|2020-12-07 08:55:00|7784.08|7784.08|7787.13|7787.13|7789.61|7789.61|7780.46|7780.46|0
1607331600000|2020-12-07 09:00:00|7787.31|7787.31|7789.54|7789.54|7795.35|7795.35|7782.23|7782.23|0
1607331900000|2020-12-07 09:05:00|7789.86|7789.86|7790.7|7790.7|7794.13|7794.13|7788.56|7788.56|0
1607332200000|2020-12-07 09:10:00|7790.15|7790.15|7797.02|7797.02|7797.99|7797.99|7790.15|7790.15|0
1607332500000|2020-12-07 09:15:00|7797.34|7797.34|7808.27|7808.27|7808.27|7808.27|7796.02|7796.02|0
1607332800000|2020-12-07 09:20:00|7808.52|7808.52|7812.69|7812.69|7820.52|7820.52|7808.52|7808.52|0
1607333100000|2020-12-07 09:25:00|7812.14|7812.14|7817.17|7817.17|7821.53|7821.53|7811.96|7811.96|0
1607333400000|2020-12-07 09:30:00|7817.01|7817.01|7815.65|7815.65|7819.9|7819.9|7813.36|7813.36|0
1607333700000|2020-12-07 09:35:00|7816.27|7816.27|7815.23|7815.23|7818.16|7818.16|7812.94|7812.94|0
1607334000000|2020-12-07 09:40:00|7815.63|7815.63|7825.08|7825.08|7826.07|7826.07|7815.47|7815.47|0
1607334300000|2020-12-07 09:45:00|7824.9|7824.9|7817.07|7817.07|7824.9|7824.9|7815.15|7815.15|0
1607334600000|2020-12-07 09:50:00|7816.99|7816.99|7809.74|7809.74|7816.99|7816.99|7809.74|7809.74|0
1607334900000|2020-12-07 09:55:00|7809.58|7809.58|7812.58|7812.58|7815.28|7815.28|7809.58|7809.58|0
1607335200000|2020-12-07 10:00:00|7812.5|7812.5|7811.03|7811.03|7814.11|7814.11|7808.08|7808.08|0
1607335500000|2020-12-07 10:05:00|7812.01|7812.01|7818.65|7818.65|7819.13|7819.13|7811.36|7811.36|0
1607335800000|2020-12-07 10:10:00|7818.33|7818.33|7816.38|7816.38|7818.33|7818.33|7811.53|7811.53|0
1607336100000|2020-12-07 10:15:00|7816.2|7816.2|7820.22|7820.22|7820.59|7820.59|7815.59|7815.59|0
1607336400000|2020-12-07 10:20:00|7819.91|7819.91|7819.65|7819.65|7822.81|7822.81|7816.73|7816.73|0
1607336700000|2020-12-07 10:25:00|7820.28|7820.28|7817.03|7817.03|7822.96|7822.96|7817.03|7817.03|0
1607337000000|2020-12-07 10:30:00|7817.64|7817.64|7815.09|7815.09|7819.18|7819.18|7813.79|7813.79|0
1607337300000|2020-12-07 10:35:00|7814.11|7814.11|7813.3|7813.3|7815.7|7815.7|7812.34|7812.34|0
1607337600000|2020-12-07 10:40:00|7812.55|7812.55|7809.11|7809.11|7813.6|7813.6|7809.11|7809.11|0
1607337900000|2020-12-07 10:45:00|7807.14|7807.14|7806.98|7806.98|7807.16|7807.16|7803.93|7803.93|0
1607338200000|2020-12-07 10:50:00|7806.61|7806.61|7798.68|7798.68|7806.77|7806.77|7798.18|7798.18|0
1607338500000|2020-12-07 10:55:00|7799|7799|7786.2|7786.2|7800.69|7800.69|7785.96|7785.96|0
1607338800000|2020-12-07 11:00:00|7786.54|7786.54|7799.62|7799.62|7799.62|7799.62|7786.54|7786.54|0
1607339100000|2020-12-07 11:05:00|7799.7|7799.7|7796.72|7796.72|7803.06|7803.06|7796.09|7796.09|0
1607339400000|2020-12-07 11:10:00|7796.56|7796.56|7805.43|7805.43|7805.43|7805.43|7793.76|7793.76|0
1607339700000|2020-12-07 11:15:00|7804.45|7804.45|7809.82|7809.82|7813.31|7813.31|7802.56|7802.56|0
1607340000000|2020-12-07 11:20:00|7809.98|7809.98|7814.83|7814.83|7815.92|7815.92|7809.98|7809.98|0
1607340300000|2020-12-07 11:25:00|7815.31|7815.31|7819.11|7819.11|7820.45|7820.45|7813.74|7813.74|0
1607340600000|2020-12-07 11:30:00|7818.61|7818.61|7821.77|7821.77|7821.77|7821.77|7817.92|7817.92|0
1607340900000|2020-12-07 11:35:00|7821.17|7821.17|7821.67|7821.67|7827.21|7827.21|7820.64|7820.64|0
1607341200000|2020-12-07 11:40:00|7821.92|7821.92|7821.14|7821.14|7822.17|7822.17|7816.71|7816.71|0
1607341500000|2020-12-07 11:45:00|7821.06|7821.06|7825.16|7825.16|7825.73|7825.73|7821.06|7821.06|0
1607341800000|2020-12-07 11:50:00|7826.11|7826.11|7842.31|7842.31|7842.83|7842.83|7826.11|7826.11|0
1607342100000|2020-12-07 11:55:00|7842.13|7842.13|7837.62|7837.62|7847.46|7847.46|7837.54|7837.54|0
1607342400000|2020-12-07 12:00:00|7834.84|7834.84|7816.91|7816.91|7835.14|7835.14|7816.9|7816.9|0
1607342700000|2020-12-07 12:05:00|7816.71|7816.71|7815.3|7815.3|7818.91|7818.91|7812.47|7812.47|0
1607343000000|2020-12-07 12:10:00|7816.29|7816.29|7814.82|7814.82|7817.85|7817.85|7814.26|7814.26|0
1607343300000|2020-12-07 12:15:00|7814.22|7814.22|7808.48|7808.48|7814.22|7814.22|7808.16|7808.16|0
1607343600000|2020-12-07 12:20:00|7808.67|7808.67|7803.14|7803.14|7809.4|7809.4|7799.2|7799.2|0
1607343900000|2020-12-07 12:25:00|7803.34|7803.34|7805.03|7805.03|7806.17|7806.17|7800.57|7800.57|0
1607344200000|2020-12-07 12:30:00|7804.78|7804.78|7814.88|7814.88|7814.88|7814.88|7802.46|7802.46|0
1607344500000|2020-12-07 12:35:00|7814.72|7814.72|7818.54|7818.54|7818.54|7818.54|7812.8|7812.8|0
1607344800000|2020-12-07 12:40:00|7818.13|7818.13|7809.97|7809.97|7818.86|7818.86|7807.9|7807.9|0
1607345100000|2020-12-07 12:45:00|7810.29|7810.29|7810.62|7810.62|7816.97|7816.97|7810.29|7810.29|0
1607345400000|2020-12-07 12:50:00|7810.15|7810.15|7804.25|7804.25|7810.68|7810.68|7803.63|7803.63|0
1607345700000|2020-12-07 12:55:00|7804.45|7804.45|7806.05|7806.05|7808.32|7808.32|7803.06|7803.06|0
1607346000000|2020-12-07 13:00:00|7807.03|7807.03|7811.59|7811.59|7811.67|7811.67|7801.63|7801.63|0
1607346300000|2020-12-07 13:05:00|7811.79|7811.79|7818.16|7818.16|7818.16|7818.16|7809.39|7809.39|0
1607346600000|2020-12-07 13:10:00|7818.36|7818.36|7812.34|7812.34|7818.56|7818.56|7812.34|7812.34|0
1607346900000|2020-12-07 13:15:00|7811.59|7811.59|7804.94|7804.94|7811.59|7811.59|7804.75|7804.75|0
1607347200000|2020-12-07 13:20:00|7804.68|7804.68|7803.23|7803.23|7805.67|7805.67|7801.74|7801.74|0
1607347500000|2020-12-07 13:25:00|7803.43|7803.43|7799.93|7799.93|7803.52|7803.52|7797.12|7797.12|0
1607347800000|2020-12-07 13:30:00|7799.57|7799.57|7792.37|7792.37|7799.57|7799.57|7791.65|7791.65|0
1607348100000|2020-12-07 13:35:00|7792.45|7792.45|7782.96|7782.96|7792.45|7792.45|7781.89|7781.89|0
1607348400000|2020-12-07 13:40:00|7783.46|7783.46|7785.66|7785.66|7788.52|7788.52|7783.15|7783.15|0
1607348700000|2020-12-07 13:45:00|7785.5|7785.5|7785.7|7785.7|7787.06|7787.06|7783.81|7783.81|0
1607349000000|2020-12-07 13:50:00|7785.95|7785.95|7783.9|7783.9|7786.85|7786.85|7783.3|7783.3|0
1607349300000|2020-12-07 13:55:00|7784.3|7784.3|7778.41|7778.41|7786.26|7786.26|7778.41|7778.41|0
1607349600000|2020-12-07 14:00:00|7778.49|7778.49|7782|7782|7782|7782|7775.33|7775.33|0
1607349900000|2020-12-07 14:05:00|7782.2|7782.2|7785.97|7785.97|7787.25|7787.25|7781.75|7781.75|0
1607350200000|2020-12-07 14:10:00|7786.16|7786.16|7791.41|7791.41|7791.82|7791.82|7786.16|7786.16|0
1607350500000|2020-12-07 14:15:00|7791.33|7791.33|7796.39|7796.39|7796.39|7796.39|7791.17|7791.17|0
1607350800000|2020-12-07 14:20:00|7796.19|7796.19|7800.58|7800.58|7800.58|7800.58|7793.34|7793.34|0
1607351100000|2020-12-07 14:25:00|7801.57|7801.57|7807.59|7807.59|7808.77|7808.77|7800.21|7800.21|0
1607351400000|2020-12-07 14:30:00|7807.9|7807.9|7803.99|7803.99|7809.73|7809.73|7803.53|7803.53|0
1607351700000|2020-12-07 14:35:00|7804.54|7804.54|7794.21|7794.21|7804.83|7804.83|7794.21|7794.21|0
1607352000000|2020-12-07 14:40:00|7794.41|7794.41|7796.31|7796.31|7797.16|7797.16|7790.43|7790.43|0
1607352300000|2020-12-07 14:45:00|7796.51|7796.51|7801.53|7801.53|7803.16|7803.16|7794.72|7794.72|0
1607352600000|2020-12-07 14:50:00|7801.34|7801.34|7805.4|7805.4|7806.91|7806.91|7800.85|7800.85|0
1607352900000|2020-12-07 14:55:00|7805.59|7805.59|7829.73|7829.73|7829.73|7829.73|7803.85|7803.85|0
1607353200000|2020-12-07 15:00:00|7830.37|7830.37|7829.41|7829.41|7836.68|7836.68|7828.37|7828.37|0
1607353500000|2020-12-07 15:05:00|7829.34|7829.34|7841.26|7841.26|7842.62|7842.62|7826.62|7826.62|0
1607353800000|2020-12-07 15:10:00|7841.62|7841.62|7849.31|7849.31|7850.12|7850.12|7841.62|7841.62|0
1607354100000|2020-12-07 15:15:00|7849.06|7849.06|7841.4|7841.4|7849.06|7849.06|7840.58|7840.58|0
1607354400000|2020-12-07 15:20:00|7841.48|7841.48|7843.27|7843.27|7847.03|7847.03|7841.48|7841.48|0
1607354700000|2020-12-07 15:25:00|7843.19|7843.19|7855.23|7855.23|7855.98|7855.98|7842.83|7842.83|0
1607355000000|2020-12-07 15:30:00|7856.18|7856.18|7861.49|7861.49|7861.76|7861.76|7856.06|7856.06|0
1607355300000|2020-12-07 15:35:00|7861.81|7861.81|7859.72|7859.72|7865|7865|7859.57|7859.57|0
1607355600000|2020-12-07 15:40:00|7859.55|7859.55|7863.42|7863.42|7863.42|7863.42|7858.21|7858.21|0
1607355900000|2020-12-07 15:45:00|7864.37|7864.37|7865.74|7865.74|7867.41|7867.41|7859.72|7859.72|0
1607356200000|2020-12-07 15:50:00|7866.06|7866.06|7863.44|7863.44|7866.06|7866.06|7858.41|7858.41|0
1607356500000|2020-12-07 15:55:00|7863.19|7863.19|7863.35|7863.35|7863.94|7863.94|7860.91|7860.91|0
1607356800000|2020-12-07 16:00:00|7862.37|7862.37|7856.65|7856.65|7863.91|7863.91|7856.34|7856.34|0
1607357100000|2020-12-07 16:05:00|7857.63|7857.63|7854.17|7854.17|7857.63|7857.63|7851.92|7851.92|0
1607357400000|2020-12-07 16:10:00|7854.67|7854.67|7853.44|7853.44|7855.26|7855.26|7849.87|7849.87|0
1607357700000|2020-12-07 16:15:00|7853.64|7853.64|7851.48|7851.48|7854.12|7854.12|7850.83|7850.83|0
1607358000000|2020-12-07 16:20:00|7851.17|7851.17|7856.29|7856.29|7856.87|7856.87|7850.12|7850.12|0
1607358300000|2020-12-07 16:25:00|7857.28|7857.28|7864.63|7864.63|7867.03|7867.03|7853.79|7853.79|0
1607415300000|2020-12-08 08:15:00|7856.02|7856.02|7872.83|7872.83|7874.64|7874.64|7854.76|7854.76|0
1607415600000|2020-12-08 08:20:00|7873.33|7873.33|7875.29|7875.29|7876.13|7876.13|7870.7|7870.7|0
1607415900000|2020-12-08 08:25:00|7878.97|7878.97|7857.61|7857.61|7878.97|7878.97|7857.61|7857.61|0
1607416200000|2020-12-08 08:30:00|7858.61|7858.61|7879.38|7879.38|7879.88|7879.88|7858.36|7858.36|0
1607416500000|2020-12-08 08:35:00|7883.31|7883.31|7885.1|7885.1|7886.46|7886.46|7881.27|7881.27|0
1607416800000|2020-12-08 08:40:00|7884.79|7884.79|7878.96|7878.96|7888.21|7888.21|7878.32|7878.32|0
1607417100000|2020-12-08 08:45:00|7878.77|7878.77|7876.18|7876.18|7884.09|7884.09|7875.93|7875.93|0
1607417400000|2020-12-08 08:50:00|7876.34|7876.34|7881.14|7881.14|7881.3|7881.3|7874.69|7874.69|0
1607417700000|2020-12-08 08:55:00|7881.3|7881.3|7876.28|7876.28|7881.8|7881.8|7874.04|7874.04|0
1607418000000|2020-12-08 09:00:00|7876.03|7876.03|7876.43|7876.43|7878.58|7878.58|7871.54|7871.54|0
1607418300000|2020-12-08 09:05:00|7876.25|7876.25|7881.4|7881.4|7881.4|7881.4|7874.44|7874.44|0
1607418600000|2020-12-08 09:10:00|7881.71|7881.71|7885.81|7885.81|7887.69|7887.69|7881.63|7881.63|0
1607418900000|2020-12-08 09:15:00|7885.5|7885.5|7874.62|7874.62|7885.5|7885.5|7874.45|7874.45|0
1607419200000|2020-12-08 09:20:00|7873.64|7873.64|7870.22|7870.22|7873.64|7873.64|7866.64|7866.64|0
1607419500000|2020-12-08 09:25:00|7869.22|7869.22|7867.94|7867.94|7873.28|7873.28|7866.27|7866.27|0
1607419800000|2020-12-08 09:30:00|7866.96|7866.96|7863.87|7863.87|7866.96|7866.96|7861.26|7861.26|0
1607420100000|2020-12-08 09:35:00|7864.37|7864.37|7855.9|7855.9|7866.42|7866.42|7855.12|7855.12|0
1607420400000|2020-12-08 09:40:00|7856.4|7856.4|7858.55|7858.55|7859.1|7859.1|7856.12|7856.12|0
1607420700000|2020-12-08 09:45:00|7858.31|7858.31|7863.84|7863.84|7863.84|7863.84|7858.31|7858.31|0
1607421000000|2020-12-08 09:50:00|7864.31|7864.31|7865.49|7865.49|7867.49|7867.49|7864.09|7864.09|0
1607421300000|2020-12-08 09:55:00|7864.94|7864.94|7862.79|7862.79|7868|7868|7862.79|7862.79|0
1607421600000|2020-12-08 10:00:00|7862.48|7862.48|7846.72|7846.72|7862.48|7862.48|7846.09|7846.09|0
1607421900000|2020-12-08 10:05:00|7845.73|7845.73|7852.29|7852.29|7852.29|7852.29|7845.53|7845.53|0
1607422200000|2020-12-08 10:10:00|7852.45|7852.45|7858.02|7858.02|7859.29|7859.29|7852.45|7852.45|0
1607422500000|2020-12-08 10:15:00|7858.33|7858.33|7854.79|7854.79|7860.69|7860.69|7854.39|7854.39|0
1607422800000|2020-12-08 10:20:00|7854.86|7854.86|7851.4|7851.4|7854.86|7854.86|7850.86|7850.86|0
1607423100000|2020-12-08 10:25:00|7851.08|7851.08|7850.03|7850.03|7851.23|7851.23|7848.48|7848.48|0
1607423400000|2020-12-08 10:30:00|7850.21|7850.21|7848.89|7848.89|7853.34|7853.34|7848.65|7848.65|0
1607423700000|2020-12-08 10:35:00|7848.7|7848.7|7844.65|7844.65|7848.7|7848.7|7844.57|7844.57|0
1607424000000|2020-12-08 10:40:00|7844.81|7844.81|7847.28|7847.28|7847.52|7847.52|7844.79|7844.79|0
1607424300000|2020-12-08 10:45:00|7847.03|7847.03|7842.67|7842.67|7847.78|7847.78|7842.47|7842.47|0
1607424600000|2020-12-08 10:50:00|7841.69|7841.69|7843.43|7843.43|7844.46|7844.46|7841.11|7841.11|0
1607424900000|2020-12-08 10:55:00|7843.24|7843.24|7837.98|7837.98|7843.44|7843.44|7837.98|7837.98|0
1607425200000|2020-12-08 11:00:00|7837.72|7837.72|7835.41|7835.41|7837.88|7837.88|7833.27|7833.27|0
1607425500000|2020-12-08 11:05:00|7835.61|7835.61|7834.03|7834.03|7840.68|7840.68|7833.2|7833.2|0
1607425800000|2020-12-08 11:10:00|7835.01|7835.01|7834.58|7834.58|7835.52|7835.52|7834.38|7834.38|0
1607426100000|2020-12-08 11:15:00|7834.33|7834.33|7826.78|7826.78|7834.84|7834.84|7826.78|7826.78|0
1607426400000|2020-12-08 11:20:00|7826.03|7826.03|7832.24|7832.24|7832.24|7832.24|7823.84|7823.84|0
1607426700000|2020-12-08 11:25:00|7832.74|7832.74|7836.47|7836.47|7836.47|7836.47|7832.09|7832.09|0
1607427000000|2020-12-08 11:30:00|7836.22|7836.22|7837|7837|7839.37|7839.37|7834.02|7834.02|0
1607427300000|2020-12-08 11:35:00|7837.2|7837.2|7836.96|7836.96|7839.99|7839.99|7835.87|7835.87|0
1607427600000|2020-12-08 11:40:00|7836.55|7836.55|7836.18|7836.18|7840.3|7840.3|7835.77|7835.77|0
1607427900000|2020-12-08 11:45:00|7835.78|7835.78|7836.8|7836.8|7840.14|7840.14|7834.01|7834.01|0
1607428200000|2020-12-08 11:50:00|7837.17|7837.17|7837.92|7837.92|7837.92|7837.92|7834.89|7834.89|0
1607428500000|2020-12-08 11:55:00|7837.55|7837.55|7832.82|7832.82|7837.55|7837.55|7832.25|7832.25|0
1607428800000|2020-12-08 12:00:00|7833.14|7833.14|7829.24|7829.24|7834.22|7834.22|7829.23|7829.23|0
1607429100000|2020-12-08 12:05:00|7830.23|7830.23|7833.37|7833.37|7835.53|7835.53|7830.23|7830.23|0
1607429400000|2020-12-08 12:10:00|7833.17|7833.17|7831.73|7831.73|7836.02|7836.02|7830.96|7830.96|0
1607429700000|2020-12-08 12:15:00|7833.7|7833.7|7833.73|7833.73|7837.02|7837.02|7832.71|7832.71|0
1607430000000|2020-12-08 12:20:00|7833.33|7833.33|7829.8|7829.8|7833.36|7833.36|7829.8|7829.8|0
1607430300000|2020-12-08 12:25:00|7829.59|7829.59|7823.08|7823.08|7830.57|7830.57|7822.67|7822.67|0
1607430600000|2020-12-08 12:30:00|7822.67|7822.67|7830.28|7830.28|7830.28|7830.28|7822.67|7822.67|0
1607430900000|2020-12-08 12:35:00|7830.48|7830.48|7832.36|7832.36|7832.36|7832.36|7829.75|7829.75|0
1607431200000|2020-12-08 12:40:00|7832.05|7832.05|7830.86|7830.86|7833.06|7833.06|7826.9|7826.9|0
1607431500000|2020-12-08 12:45:00|7830.46|7830.46|7832.34|7832.34|7835.77|7835.77|7830.01|7830.01|0
1607431800000|2020-12-08 12:50:00|7832.14|7832.14|7831.05|7831.05|7832.43|7832.43|7829.57|7829.57|0
1607432100000|2020-12-08 12:55:00|7830.8|7830.8|7832.84|7832.84|7833.42|7833.42|7827.64|7827.64|0
1607432400000|2020-12-08 13:00:00|7832.59|7832.59|7835.16|7835.16|7835.16|7835.16|7832.27|7832.27|0
1607432700000|2020-12-08 13:05:00|7834.9|7834.9|7836.04|7836.04|7836.04|7836.04|7831.98|7831.98|0
1607433000000|2020-12-08 13:10:00|7837.03|7837.03|7854.03|7854.03|7854.03|7854.03|7836.78|7836.78|0
1607433300000|2020-12-08 13:15:00|7853.83|7853.83|7854.57|7854.57|7857.46|7857.46|7840.14|7840.14|0
1607433600000|2020-12-08 13:20:00|7854.39|7854.39|7849.81|7849.81|7854.66|7854.66|7848.95|7848.95|0
1607433900000|2020-12-08 13:25:00|7849.21|7849.21|7843.36|7843.36|7849.22|7849.22|7842.84|7842.84|0
1607434200000|2020-12-08 13:30:00|7843.16|7843.16|7841.19|7841.19|7845.42|7845.42|7840.45|7840.45|0
1607434500000|2020-12-08 13:35:00|7841.38|7841.38|7836.23|7836.23|7841.42|7841.42|7836.08|7836.08|0
1607434800000|2020-12-08 13:40:00|7836.43|7836.43|7837.31|7837.31|7839.83|7839.83|7836.43|7836.43|0
1607435100000|2020-12-08 13:45:00|7836.95|7836.95|7831.64|7831.64|7839.01|7839.01|7831.28|7831.28|0
1607435400000|2020-12-08 13:50:00|7832.04|7832.04|7824.14|7824.14|7833.65|7833.65|7824.14|7824.14|0
1607435700000|2020-12-08 13:55:00|7824.05|7824.05|7830.37|7830.37|7830.37|7830.37|7822.29|7822.29|0
1607436000000|2020-12-08 14:00:00|7830.62|7830.62|7825.59|7825.59|7833.69|7833.69|7822.44|7822.44|0
1607436300000|2020-12-08 14:05:00|7825.42|7825.42|7826.2|7826.2|7826.32|7826.32|7819.17|7819.17|0
1607436600000|2020-12-08 14:10:00|7826.28|7826.28|7831.28|7831.28|7833.22|7833.22|7825.55|7825.55|0
1607436900000|2020-12-08 14:15:00|7831.6|7831.6|7828.83|7828.83|7833.1|7833.1|7828.83|7828.83|0
1607437200000|2020-12-08 14:20:00|7829.01|7829.01|7832.22|7832.22|7832.72|7832.72|7826.09|7826.09|0
1607437500000|2020-12-08 14:25:00|7831.97|7831.97|7832|7832|7833.19|7833.19|7827.43|7827.43|0
1607437800000|2020-12-08 14:30:00|7832.18|7832.18|7840.5|7840.5|7840.5|7840.5|7829.37|7829.37|0
1607438100000|2020-12-08 14:35:00|7840.75|7840.75|7849.11|7849.11|7849.11|7849.11|7836.45|7836.45|0
1607438400000|2020-12-08 14:40:00|7848.56|7848.56|7859.87|7859.87|7861.4|7861.4|7848.56|7848.56|0
1607438700000|2020-12-08 14:45:00|7860.07|7860.07|7862.68|7862.68|7865.54|7865.54|7857.74|7857.74|0
1607439000000|2020-12-08 14:50:00|7862.31|7862.31|7861.74|7861.74|7866.69|7866.69|7858.18|7858.18|0
1607439300000|2020-12-08 14:55:00|7862.73|7862.73|7858.05|7858.05|7866.25|7866.25|7854.57|7854.57|0
1607439600000|2020-12-08 15:00:00|7859.23|7859.23|7846.99|7846.99|7859.23|7859.23|7845.4|7845.4|0
1607439900000|2020-12-08 15:05:00|7846.35|7846.35|7837.25|7837.25|7846.87|7846.87|7836.27|7836.27|0
1607440200000|2020-12-08 15:10:00|7837.41|7837.41|7840.91|7840.91|7840.91|7840.91|7831.07|7831.07|0
1607440500000|2020-12-08 15:15:00|7840.72|7840.72|7844.36|7844.36|7845.56|7845.56|7837.56|7837.56|0
1607440800000|2020-12-08 15:20:00|7843.86|7843.86|7847.54|7847.54|7847.89|7847.89|7841.88|7841.88|0
1607441100000|2020-12-08 15:25:00|7847.7|7847.7|7858.41|7858.41|7858.41|7858.41|7847.68|7847.68|0
1607441400000|2020-12-08 15:30:00|7858.66|7858.66|7864.97|7864.97|7867.07|7867.07|7857.79|7857.79|0
1607441700000|2020-12-08 15:35:00|7865.17|7865.17|7864.19|7864.19|7867.78|7867.78|7861.74|7861.74|0
1607442000000|2020-12-08 15:40:00|7864.74|7864.74|7862.67|7862.67|7866.88|7866.88|7861.78|7861.78|0
1607442300000|2020-12-08 15:45:00|7863.07|7863.07|7859.5|7859.5|7863.43|7863.43|7858.77|7858.77|0
1607442600000|2020-12-08 15:50:00|7859.7|7859.7|7856.99|7856.99|7859.9|7859.9|7855.21|7855.21|0
1607442900000|2020-12-08 15:55:00|7856.83|7856.83|7857.92|7857.92|7857.93|7857.93|7851.96|7851.96|0
1607443200000|2020-12-08 16:00:00|7858.12|7858.12|7859.85|7859.85|7862.41|7862.41|7855.96|7855.96|0
1607443500000|2020-12-08 16:05:00|7860.25|7860.25|7862.75|7862.75|7865.97|7865.97|7858.71|7858.71|0
1607443800000|2020-12-08 16:10:00|7862.56|7862.56|7861.45|7861.45|7863.26|7863.26|7858.06|7858.06|0
1607444100000|2020-12-08 16:15:00|7861.61|7861.61|7863.51|7863.51|7867.09|7867.09|7861.38|7861.38|0
1607444400000|2020-12-08 16:20:00|7863.33|7863.33|7857.8|7857.8|7864.51|7864.51|7857.8|7857.8|0
1607444700000|2020-12-08 16:25:00|7857.4|7857.4|7858.97|7858.97|7863.83|7863.83|7856.51|7856.51|0
1607501700000|2020-12-09 08:15:00|7891.05|7891.05|7899.77|7899.77|7903.7|7903.7|7883.58|7883.58|0
1607502000000|2020-12-09 08:20:00|7900.76|7900.76|7906.15|7906.15|7909.1|7909.1|7890.68|7890.68|0
1607502300000|2020-12-09 08:25:00|7907.13|7907.13|7912.09|7912.09|7926.89|7926.89|7907.13|7907.13|0
1607502600000|2020-12-09 08:30:00|7912.46|7912.46|7934.83|7934.83|7935.15|7935.15|7912.46|7912.46|0
1607502900000|2020-12-09 08:35:00|7936.1|7936.1|7933.51|7933.51|7936.42|7936.42|7926.87|7926.87|0
1607503200000|2020-12-09 08:40:00|7933.33|7933.33|7936.48|7936.48|7944.27|7944.27|7933.33|7933.33|0
1607503500000|2020-12-09 08:45:00|7936.8|7936.8|7942.49|7942.49|7942.81|7942.81|7932.36|7932.36|0
1607503800000|2020-12-09 08:50:00|7942.66|7942.66|7922.96|7922.96|7946.45|7946.45|7922.34|7922.34|0
1607504100000|2020-12-09 08:55:00|7923.46|7923.46|7922.15|7922.15|7926.61|7926.61|7917.26|7917.26|0
1607504400000|2020-12-09 09:00:00|7922.36|7922.36|7925.17|7925.17|7925.79|7925.79|7920.03|7920.03|0
1607504700000|2020-12-09 09:05:00|7924.19|7924.19|7914.1|7914.1|7925.38|7925.38|7912.37|7912.37|0
1607505000000|2020-12-09 09:10:00|7913.73|7913.73|7903.98|7903.98|7913.73|7913.73|7903.98|7903.98|0
1607505300000|2020-12-09 09:15:00|7902.01|7902.01|7897.23|7897.23|7903.86|7903.86|7897.23|7897.23|0
1607505600000|2020-12-09 09:20:00|7897.03|7897.03|7903.54|7903.54|7906.01|7906.01|7895.56|7895.56|0
1607505900000|2020-12-09 09:25:00|7903.79|7903.79|7911.44|7911.44|7912.19|7912.19|7901.82|7901.82|0
1607506200000|2020-12-09 09:30:00|7911.25|7911.25|7904.42|7904.42|7911.45|7911.45|7904.42|7904.42|0
1607506500000|2020-12-09 09:35:00|7904.1|7904.1|7899.32|7899.32|7906.1|7906.1|7898.3|7898.3|0
1607506800000|2020-12-09 09:40:00|7899.63|7899.63|7891.29|7891.29|7900|7900|7890.85|7890.85|0
1607507100000|2020-12-09 09:45:00|7891.49|7891.49|7889.89|7889.89|7893.2|7893.2|7889.02|7889.02|0
1607507400000|2020-12-09 09:50:00|7890.09|7890.09|7889.36|7889.36|7890.29|7890.29|7886.91|7886.91|0
1607507700000|2020-12-09 09:55:00|7890|7890|7900.94|7900.94|7901.03|7901.03|7890|7890|0
1607508000000|2020-12-09 10:00:00|7900.74|7900.74|7911.51|7911.51|7912.98|7912.98|7900.24|7900.24|0
1607508300000|2020-12-09 10:05:00|7912.01|7912.01|7907.62|7907.62|7912.33|7912.33|7905.78|7905.78|0
1607508600000|2020-12-09 10:10:00|7908.1|7908.1|7915.21|7915.21|7915.21|7915.21|7904.77|7904.77|0
1607508900000|2020-12-09 10:15:00|7915.46|7915.46|7916.53|7916.53|7917.08|7917.08|7912.62|7912.62|0
1607509200000|2020-12-09 10:20:00|7916.74|7916.74|7918.1|7918.1|7918.77|7918.77|7912.2|7912.2|0
1607509500000|2020-12-09 10:25:00|7918.29|7918.29|7920.02|7920.02|7921.92|7921.92|7917.81|7917.81|0
1607509800000|2020-12-09 10:30:00|7920.22|7920.22|7918.43|7918.43|7924.6|7924.6|7917.29|7917.29|0
1607510100000|2020-12-09 10:35:00|7919.05|7919.05|7914.39|7914.39|7920.22|7920.22|7914.39|7914.39|0
1607510400000|2020-12-09 10:40:00|7914.64|7914.64|7910.16|7910.16|7914.67|7914.67|7909.05|7909.05|0
1607510700000|2020-12-09 10:45:00|7909.76|7909.76|7908.94|7908.94|7911.01|7911.01|7906.18|7906.18|0
1607511000000|2020-12-09 10:50:00|7908.75|7908.75|7907.36|7907.36|7909.62|7909.62|7906.4|7906.4|0
1607511300000|2020-12-09 10:55:00|7907.72|7907.72|7907.69|7907.69|7908.19|7908.19|7904.16|7904.16|0
1607511600000|2020-12-09 11:00:00|7908.32|7908.32|7908.15|7908.15|7910.01|7910.01|7905.09|7905.09|0
1607511900000|2020-12-09 11:05:00|7907.83|7907.83|7903|7903|7908.38|7908.38|7902.01|7902.01|0
1607512200000|2020-12-09 11:10:00|7902.6|7902.6|7900.22|7900.22|7902.8|7902.8|7898.74|7898.74|0
1607512500000|2020-12-09 11:15:00|7900.42|7900.42|7903.33|7903.33|7906.78|7906.78|7900.42|7900.42|0
1607512800000|2020-12-09 11:20:00|7905.3|7905.3|7911.27|7911.27|7912.89|7912.89|7905.1|7905.1|0
1607513100000|2020-12-09 11:25:00|7911.48|7911.48|7910.73|7910.73|7912.67|7912.67|7908.96|7908.96|0
1607513400000|2020-12-09 11:30:00|7910.93|7910.93|7903.66|7903.66|7910.93|7910.93|7903.66|7903.66|0
1607513700000|2020-12-09 11:35:00|7903.47|7903.47|7895.46|7895.46|7904.94|7904.94|7894.89|7894.89|0
1607514000000|2020-12-09 11:40:00|7895.71|7895.71|7897.37|7897.37|7899.98|7899.98|7894.59|7894.59|0
1607514300000|2020-12-09 11:45:00|7897.62|7897.62|7897.79|7897.79|7902.62|7902.62|7897.18|7897.18|0
1607514600000|2020-12-09 11:50:00|7898.11|7898.11|7902.59|7902.59|7903.09|7903.09|7897.75|7897.75|0
1607514900000|2020-12-09 11:55:00|7902.27|7902.27|7893.86|7893.86|7902.27|7902.27|7893.86|7893.86|0
1607515200000|2020-12-09 12:00:00|7894.04|7894.04|7889|7889|7895.06|7895.06|7889|7889|0
1607515500000|2020-12-09 12:05:00|7889.2|7889.2|7881.43|7881.43|7890.38|7890.38|7880.58|7880.58|0
1607515800000|2020-12-09 12:10:00|7881.61|7881.61|7882.74|7882.74|7883.72|7883.72|7879.04|7879.04|0
1607516100000|2020-12-09 12:15:00|7883.72|7883.72|7885.68|7885.68|7885.97|7885.97|7883.07|7883.07|0
1607516400000|2020-12-09 12:20:00|7886.09|7886.09|7879.91|7879.91|7886.3|7886.3|7879.46|7879.46|0
1607516700000|2020-12-09 12:25:00|7880.65|7880.65|7873.62|7873.62|7880.65|7880.65|7873.62|7873.62|0
1607517000000|2020-12-09 12:30:00|7874.12|7874.12|7872.43|7872.43|7875.59|7875.59|7870.13|7870.13|0
1607517300000|2020-12-09 12:35:00|7872.63|7872.63|7873.71|7873.71|7874.52|7874.52|7872.43|7872.43|0
1607517600000|2020-12-09 12:40:00|7873.53|7873.53|7870.87|7870.87|7876.73|7876.73|7870.87|7870.87|0
1607517900000|2020-12-09 12:45:00|7870.69|7870.69|7872.22|7872.22|7872.22|7872.22|7868.31|7868.31|0
1607518200000|2020-12-09 12:50:00|7871.9|7871.9|7870.27|7870.27|7874.31|7874.31|7870.27|7870.27|0
1607518500000|2020-12-09 12:55:00|7870.02|7870.02|7871.3|7871.3|7871.3|7871.3|7868.66|7868.66|0
1607518800000|2020-12-09 13:00:00|7871.1|7871.1|7870.49|7870.49|7871.67|7871.67|7869.92|7869.92|0
1607519100000|2020-12-09 13:05:00|7872.46|7872.46|7871.25|7871.25|7873.64|7873.64|7871.25|7871.25|0
1607519400000|2020-12-09 13:10:00|7870.88|7870.88|7878.46|7878.46|7878.87|7878.87|7870.88|7870.88|0
1607519700000|2020-12-09 13:15:00|7878.28|7878.28|7884.98|7884.98|7886.37|7886.37|7878.28|7878.28|0
1607520000000|2020-12-09 13:20:00|7886.95|7886.95|7883.96|7883.96|7890.18|7890.18|7883.96|7883.96|0
1607520300000|2020-12-09 13:25:00|7884.12|7884.12|7885.88|7885.88|7885.88|7885.88|7883.35|7883.35|0
1607520600000|2020-12-09 13:30:00|7886.04|7886.04|7892.91|7892.91|7893.16|7893.16|7883.87|7883.87|0
1607520900000|2020-12-09 13:35:00|7892.72|7892.72|7894.82|7894.82|7895.83|7895.83|7891.55|7891.55|0
1607521200000|2020-12-09 13:40:00|7895|7895|7897.98|7897.98|7899.8|7899.8|7894.45|7894.45|0
1607521500000|2020-12-09 13:45:00|7898.23|7898.23|7904.97|7904.97|7906.13|7906.13|7897.98|7897.98|0
1607521800000|2020-12-09 13:50:00|7905.37|7905.37|7902.06|7902.06|7907.67|7907.67|7901.51|7901.51|0
1607522100000|2020-12-09 13:55:00|7902.22|7902.22|7909.87|7909.87|7910.14|7910.14|7902.22|7902.22|0
1607522400000|2020-12-09 14:00:00|7909.7|7909.7|7914.16|7914.16|7914.36|7914.36|7907.57|7907.57|0
1607522700000|2020-12-09 14:05:00|7913.18|7913.18|7912.6|7912.6|7916.65|7916.65|7910.83|7910.83|0
1607523000000|2020-12-09 14:10:00|7912.85|7912.85|7912.63|7912.63|7914.43|7914.43|7911.8|7911.8|0
1607523300000|2020-12-09 14:15:00|7912.47|7912.47|7912.64|7912.64|7915.48|7915.48|7909.74|7909.74|0
1607523600000|2020-12-09 14:20:00|7913.62|7913.62|7910.4|7910.4|7913.62|7913.62|7908.43|7908.43|0
1607523900000|2020-12-09 14:25:00|7910.65|7910.65|7918.49|7918.49|7918.49|7918.49|7910.2|7910.2|0
1607524200000|2020-12-09 14:30:00|7919|7919|7916.92|7916.92|7921.43|7921.43|7915.95|7915.95|0
1607524500000|2020-12-09 14:35:00|7917.32|7917.32|7916.52|7916.52|7920.45|7920.45|7914.93|7914.93|0
1607524800000|2020-12-09 14:40:00|7916.72|7916.72|7917.81|7917.81|7919|7919|7913.96|7913.96|0
1607525100000|2020-12-09 14:45:00|7917.95|7917.95|7913.01|7913.01|7920.91|7920.91|7912.53|7912.53|0
1607525400000|2020-12-09 14:50:00|7913.19|7913.19|7911.79|7911.79|7913.22|7913.22|7908.1|7908.1|0
1607525700000|2020-12-09 14:55:00|7911.47|7911.47|7915.1|7915.1|7922.3|7922.3|7911.47|7911.47|0
1607526000000|2020-12-09 15:00:00|7915.3|7915.3|7911.22|7911.22|7917.29|7917.29|7911.22|7911.22|0
1607526300000|2020-12-09 15:05:00|7911.3|7911.3|7918.4|7918.4|7919.64|7919.64|7911.01|7911.01|0
1607526600000|2020-12-09 15:10:00|7918.58|7918.58|7916.88|7916.88|7920.74|7920.74|7911.94|7911.94|0
1607526900000|2020-12-09 15:15:00|7917.06|7917.06|7917.81|7917.81|7918.76|7918.76|7914.53|7914.53|0
1607527200000|2020-12-09 15:20:00|7917.55|7917.55|7911.44|7911.44|7918.97|7918.97|7911.06|7911.06|0
1607527500000|2020-12-09 15:25:00|7911.84|7911.84|7919.1|7919.1|7921.98|7921.98|7911.84|7911.84|0
1607527800000|2020-12-09 15:30:00|7918.85|7918.85|7917.71|7917.71|7918.85|7918.85|7914.23|7914.23|0
1607528100000|2020-12-09 15:35:00|7917.43|7917.43|7913.11|7913.11|7917.63|7917.63|7911.18|7911.18|0
1607528400000|2020-12-09 15:40:00|7913.3|7913.3|7913.67|7913.67|7917.73|7917.73|7912.79|7912.79|0
1607528700000|2020-12-09 15:45:00|7913.86|7913.86|7914.08|7914.08|7915.81|7915.81|7912.09|7912.09|0
1607529000000|2020-12-09 15:50:00|7913.58|7913.58|7912.44|7912.44|7913.99|7913.99|7910.07|7910.07|0
1607529300000|2020-12-09 15:55:00|7912.19|7912.19|7916.18|7916.18|7916.18|7916.18|7909.31|7909.31|0
1607529600000|2020-12-09 16:00:00|7915.93|7915.93|7912.72|7912.72|7918.42|7918.42|7912.72|7912.72|0
1607529900000|2020-12-09 16:05:00|7912.88|7912.88|7923.07|7923.07|7923.07|7923.07|7912.67|7912.67|0
1607530200000|2020-12-09 16:10:00|7923.38|7923.38|7927.66|7927.66|7928.76|7928.76|7922.22|7922.22|0
1607530500000|2020-12-09 16:15:00|7927.29|7927.29|7920.72|7920.72|7927.29|7927.29|7920.72|7920.72|0
1607530800000|2020-12-09 16:20:00|7920.54|7920.54|7924.65|7924.65|7925.06|7925.06|7916.61|7916.61|0
1607531100000|2020-12-09 16:25:00|7924.45|7924.45|7921.75|7921.75|7929.08|7929.08|7920.57|7920.57|0
1607588100000|2020-12-10 08:15:00|7941.89|7941.89|7926.62|7926.62|7942.02|7942.02|7926.62|7926.62|0
1607588400000|2020-12-10 08:20:00|7927.12|7927.12|7923.24|7923.24|7930.34|7930.34|7921.51|7921.51|0
1607588700000|2020-12-10 08:25:00|7923.49|7923.49|7926.56|7926.56|7930.6|7930.6|7922.67|7922.67|0
1607589000000|2020-12-10 08:30:00|7926.81|7926.81|7929.56|7929.56|7930.48|7930.48|7925.85|7925.85|0
1607589300000|2020-12-10 08:35:00|7929.4|7929.4|7921.73|7921.73|7929.46|7929.46|7920.46|7920.46|0
1607589600000|2020-12-10 08:40:00|7921.55|7921.55|7909.74|7909.74|7924.33|7924.33|7909.74|7909.74|0
1607589900000|2020-12-10 08:45:00|7909.54|7909.54|7917.78|7917.78|7917.78|7917.78|7909.46|7909.46|0
1607590200000|2020-12-10 08:50:00|7917.62|7917.62|7922.52|7922.52|7923.04|7923.04|7917.62|7917.62|0
1607590500000|2020-12-10 08:55:00|7922.27|7922.27|7919.02|7919.02|7924.33|7924.33|7918.23|7918.23|0
1607590800000|2020-12-10 09:00:00|7919.18|7919.18|7922.94|7922.94|7925.16|7925.16|7918.93|7918.93|0
1607591100000|2020-12-10 09:05:00|7922.44|7922.44|7934.71|7934.71|7936.28|7936.28|7922.44|7922.44|0
1607591400000|2020-12-10 09:10:00|7934.86|7934.86|7945.19|7945.19|7946.19|7946.19|7934.26|7934.26|0
1607591700000|2020-12-10 09:15:00|7945|7945|7944.49|7944.49|7951.4|7951.4|7942.53|7942.53|0
1607592000000|2020-12-10 09:20:00|7944.67|7944.67|7954.91|7954.91|7955.93|7955.93|7943.78|7943.78|0
1607592300000|2020-12-10 09:25:00|7954.6|7954.6|7966.64|7966.64|7967.16|7967.16|7954.6|7954.6|0
1607592600000|2020-12-10 09:30:00|7966.44|7966.44|7965.96|7965.96|7970.37|7970.37|7965.59|7965.59|0
1607592900000|2020-12-10 09:35:00|7965.8|7965.8|7966.69|7966.69|7969.85|7969.85|7965.57|7965.57|0
1607593200000|2020-12-10 09:40:00|7966.85|7966.85|7959.64|7959.64|7967.15|7967.15|7958.27|7958.27|0
1607593500000|2020-12-10 09:45:00|7959.48|7959.48|7962.85|7962.85|7964.14|7964.14|7959.31|7959.31|0
1607593800000|2020-12-10 09:50:00|7963.32|7963.32|7959.8|7959.8|7963.32|7963.32|7959.3|7959.3|0
1607594100000|2020-12-10 09:55:00|7959.6|7959.6|7952.17|7952.17|7961.34|7961.34|7952.17|7952.17|0
1607594400000|2020-12-10 10:00:00|7951.67|7951.67|7949.17|7949.17|7951.92|7951.92|7941.07|7941.07|0
1607594700000|2020-12-10 10:05:00|7949.58|7949.58|7946.62|7946.62|7949.75|7949.75|7944.05|7944.05|0
1607595000000|2020-12-10 10:10:00|7946.78|7946.78|7962.08|7962.08|7965.49|7965.49|7945.09|7945.09|0
1607595300000|2020-12-10 10:15:00|7962.58|7962.58|7962.1|7962.1|7967.29|7967.29|7962.02|7962.02|0
1607595600000|2020-12-10 10:20:00|7962.44|7962.44|7965.5|7965.5|7968.74|7968.74|7961.13|7961.13|0
1607595900000|2020-12-10 10:25:00|7965.25|7965.25|7962.14|7962.14|7966.72|7966.72|7957.98|7957.98|0
1607596200000|2020-12-10 10:30:00|7962.33|7962.33|7964.95|7964.95|7966.03|7966.03|7960.5|7960.5|0
1607596500000|2020-12-10 10:35:00|7964.75|7964.75|7968.1|7968.1|7968.1|7968.1|7964.05|7964.05|0
1607596800000|2020-12-10 10:40:00|7967.6|7967.6|7968.36|7968.36|7969.17|7969.17|7965.7|7965.7|0
1607597100000|2020-12-10 10:45:00|7968.55|7968.55|7967.45|7967.45|7970.46|7970.46|7967.24|7967.24|0
1607597400000|2020-12-10 10:50:00|7967.3|7967.3|7958.4|7958.4|7969.11|7969.11|7957.84|7957.84|0
1607597700000|2020-12-10 10:55:00|7957.77|7957.77|7959.48|7959.48|7960.14|7960.14|7954.7|7954.7|0
1607598000000|2020-12-10 11:00:00|7959.16|7959.16|7966.25|7966.25|7966.56|7966.56|7958.84|7958.84|0
1607598300000|2020-12-10 11:05:00|7965.26|7965.26|7970.36|7970.36|7970.79|7970.79|7965.26|7965.26|0
1607598600000|2020-12-10 11:10:00|7970.15|7970.15|7963.83|7963.83|7971|7971|7963.83|7963.83|0
1607598900000|2020-12-10 11:15:00|7963.63|7963.63|7955.46|7955.46|7964.65|7964.65|7950.47|7950.47|0
1607599200000|2020-12-10 11:20:00|7955.77|7955.77|7961.36|7961.36|7961.95|7961.95|7955.77|7955.77|0
1607599500000|2020-12-10 11:25:00|7960.86|7960.86|7965.6|7965.6|7965.77|7965.77|7960.86|7960.86|0
1607599800000|2020-12-10 11:30:00|7965.28|7965.28|7968.06|7968.06|7969.58|7969.58|7965.03|7965.03|0
1607600100000|2020-12-10 11:35:00|7967.55|7967.55|7964.8|7964.8|7969.22|7969.22|7964.37|7964.37|0
1607600400000|2020-12-10 11:40:00|7964.48|7964.48|7972.64|7972.64|7973.88|7973.88|7964.48|7964.48|0
1607600700000|2020-12-10 11:45:00|7972.48|7972.48|7965.03|7965.03|7979.18|7979.18|7965.03|7965.03|0
1607601000000|2020-12-10 11:50:00|7965.23|7965.23|7976.64|7976.64|7978.87|7978.87|7963.69|7963.69|0
1607601300000|2020-12-10 11:55:00|7976.84|7976.84|8004.81|8004.81|8005.01|8005.01|7976.84|7976.84|0
1607601600000|2020-12-10 12:00:00|8004.61|8004.61|7990.05|7990.05|8004.61|8004.61|7989.46|7989.46|0
1607601900000|2020-12-10 12:05:00|7989.96|7989.96|7987.95|7987.95|7992.82|7992.82|7987.63|7987.63|0
1607602200000|2020-12-10 12:10:00|7988.93|7988.93|7982.04|7982.04|7989.57|7989.57|7976.11|7976.11|0
1607602500000|2020-12-10 12:15:00|7982.2|7982.2|7973.25|7973.25|7982.2|7982.2|7973.25|7973.25|0
1607602800000|2020-12-10 12:20:00|7972.27|7972.27|7960.16|7960.16|7972.96|7972.96|7957.66|7957.66|0
1607603100000|2020-12-10 12:25:00|7960.34|7960.34|7957.24|7957.24|7960.79|7960.79|7956.06|7956.06|0
1607603400000|2020-12-10 12:30:00|7957.04|7957.04|7949.33|7949.33|7959.17|7959.17|7947.62|7947.62|0
1607603700000|2020-12-10 12:35:00|7948.78|7948.78|7954.61|7954.61|7954.61|7954.61|7943.89|7943.89|0
1607604000000|2020-12-10 12:40:00|7954.79|7954.79|7961.96|7961.96|7965.6|7965.6|7954.25|7954.25|0
1607604300000|2020-12-10 12:45:00|7961.76|7961.76|7957.38|7957.38|7980.29|7980.29|7957.23|7957.23|0
1607604600000|2020-12-10 12:50:00|7957.54|7957.54|7960.8|7960.8|7963.23|7963.23|7955.88|7955.88|0
1607604900000|2020-12-10 12:55:00|7960.55|7960.55|7948.02|7948.02|7961.69|7961.69|7948.02|7948.02|0
1607605200000|2020-12-10 13:00:00|7947.52|7947.52|7959.3|7959.3|7959.59|7959.59|7944.6|7944.6|0
1607605500000|2020-12-10 13:05:00|7959.71|7959.71|7960.37|7960.37|7963.79|7963.79|7958.07|7958.07|0
1607605800000|2020-12-10 13:10:00|7960.16|7960.16|7959.68|7959.68|7962.02|7962.02|7953.73|7953.73|0
1607606100000|2020-12-10 13:15:00|7959.43|7959.43|7955.91|7955.91|7959.47|7959.47|7951.45|7951.45|0
1607606400000|2020-12-10 13:20:00|7956.41|7956.41|7965.95|7965.95|7967.92|7967.92|7956.16|7956.16|0
1607606700000|2020-12-10 13:25:00|7966.11|7966.11|7970.86|7970.86|7972.05|7972.05|7965.21|7965.21|0
1607607000000|2020-12-10 13:30:00|7971.07|7971.07|7967.23|7967.23|7975.21|7975.21|7967.23|7967.23|0
1607607300000|2020-12-10 13:35:00|7966.98|7966.98|7959.46|7959.46|7969.62|7969.62|7959.09|7959.09|0
1607607600000|2020-12-10 13:40:00|7959.78|7959.78|7951.11|7951.11|7959.78|7959.78|7950.39|7950.39|0
1607607900000|2020-12-10 13:45:00|7950.86|7950.86|7949.47|7949.47|7951.23|7951.23|7945.51|7945.51|0
1607608200000|2020-12-10 13:50:00|7950.47|7950.47|7936.88|7936.88|7951.23|7951.23|7935.17|7935.17|0
1607608500000|2020-12-10 13:55:00|7937.28|7937.28|7938.8|7938.8|7941.48|7941.48|7930.49|7930.49|0
1607608800000|2020-12-10 14:00:00|7938.95|7938.95|7938.54|7938.54|7944|7944|7935.12|7935.12|0
1607609100000|2020-12-10 14:05:00|7938.04|7938.04|7924.89|7924.89|7938.04|7938.04|7924.89|7924.89|0
1607609400000|2020-12-10 14:10:00|7924.64|7924.64|7917.54|7917.54|7925.95|7925.95|7917.54|7917.54|0
1607609700000|2020-12-10 14:15:00|7916.99|7916.99|7916.92|7916.92|7921.48|7921.48|7914.5|7914.5|0
1607610000000|2020-12-10 14:20:00|7917.42|7917.42|7925.53|7925.53|7926.15|7926.15|7917.42|7917.42|0
1607610300000|2020-12-10 14:25:00|7925.35|7925.35|7925.25|7925.25|7927.08|7927.08|7921.27|7921.27|0
1607610600000|2020-12-10 14:30:00|7924.62|7924.62|7918.91|7918.91|7930.55|7930.55|7918.46|7918.46|0
1607610900000|2020-12-10 14:35:00|7919.11|7919.11|7923.68|7923.68|7924.87|7924.87|7916.71|7916.71|0
1607611200000|2020-12-10 14:40:00|7922.7|7922.7|7914.52|7914.52|7926.27|7926.27|7914.52|7914.52|0
1607611500000|2020-12-10 14:45:00|7914.93|7914.93|7933.55|7933.55|7933.55|7933.55|7911.96|7911.96|0
1607611800000|2020-12-10 14:50:00|7935.52|7935.52|7945.23|7945.23|7945.53|7945.53|7933.41|7933.41|0
1607612100000|2020-12-10 14:55:00|7945.4|7945.4|7962.48|7962.48|7962.48|7962.48|7943.91|7943.91|0
1607612400000|2020-12-10 15:00:00|7961.97|7961.97|7950.64|7950.64|7963.61|7963.61|7950.18|7950.18|0
1607612700000|2020-12-10 15:05:00|7950.95|7950.95|7955.6|7955.6|7963.11|7963.11|7948.71|7948.71|0
1607613000000|2020-12-10 15:10:00|7955.35|7955.35|7958.36|7958.36|7962.41|7962.41|7954.96|7954.96|0
1607613300000|2020-12-10 15:15:00|7958.16|7958.16|7970.37|7970.37|7971.59|7971.59|7955.42|7955.42|0
1607613600000|2020-12-10 15:20:00|7970.57|7970.57|7960.84|7960.84|7971.56|7971.56|7960.84|7960.84|0
1607613900000|2020-12-10 15:25:00|7960.65|7960.65|7965.34|7965.34|7965.34|7965.34|7956.76|7956.76|0
1607614200000|2020-12-10 15:30:00|7965.02|7965.02|7956.73|7956.73|7969.54|7969.54|7955.72|7955.72|0
1607614500000|2020-12-10 15:35:00|7954.77|7954.77|7963.43|7963.43|7964.42|7964.42|7952.37|7952.37|0
1607614800000|2020-12-10 15:40:00|7963.68|7963.68|7961.15|7961.15|7964.51|7964.51|7959.57|7959.57|0
1607615100000|2020-12-10 15:45:00|7960.17|7960.17|7962.16|7962.16|7962.9|7962.9|7954.29|7954.29|0
1607615400000|2020-12-10 15:50:00|7963.14|7963.14|7956.42|7956.42|7967.63|7967.63|7955.44|7955.44|0
1607615700000|2020-12-10 15:55:00|7956.62|7956.62|7965.1|7965.1|7965.33|7965.33|7955.64|7955.64|0
1607616000000|2020-12-10 16:00:00|7964.79|7964.79|7968.77|7968.77|7974.66|7974.66|7960.79|7960.79|0
1607616300000|2020-12-10 16:05:00|7969.07|7969.07|7961.68|7961.68|7969.07|7969.07|7960.02|7960.02|0
1607616600000|2020-12-10 16:10:00|7961.94|7961.94|7966.34|7966.34|7966.34|7966.34|7961.28|7961.28|0
1607616900000|2020-12-10 16:15:00|7966.49|7966.49|7959.44|7959.44|7970.46|7970.46|7958.66|7958.66|0
1607617200000|2020-12-10 16:20:00|7959.19|7959.19|7954.44|7954.44|7960.28|7960.28|7954.44|7954.44|0
1607617500000|2020-12-10 16:25:00|7954.24|7954.24|7941.17|7941.17|7957.33|7957.33|7939.49|7939.49|0
1607674500000|2020-12-11 08:15:00|7895.32|7895.32|7883.32|7883.32|7900.48|7900.48|7883.32|7883.32|0
1607674800000|2020-12-11 08:20:00|7883.16|7883.16|7887.3|7887.3|7894.38|7894.38|7882.67|7882.67|0
1607675100000|2020-12-11 08:25:00|7886.67|7886.67|7876.6|7876.6|7888.36|7888.36|7873.08|7873.08|0
1607675400000|2020-12-11 08:30:00|7877.2|7877.2|7860.72|7860.72|7877.2|7877.2|7860.14|7860.14|0
1607675700000|2020-12-11 08:35:00|7860.98|7860.98|7863.91|7863.91|7870.25|7870.25|7859.49|7859.49|0
1607676000000|2020-12-11 08:40:00|7863.41|7863.41|7858.45|7858.45|7865.44|7865.44|7853.91|7853.91|0
1607676300000|2020-12-11 08:45:00|7858.53|7858.53|7845.18|7845.18|7861.58|7861.58|7845.18|7845.18|0
1607676600000|2020-12-11 08:50:00|7844.86|7844.86|7845.56|7845.56|7846.97|7846.97|7842.4|7842.4|0
1607676900000|2020-12-11 08:55:00|7846.54|7846.54|7846.93|7846.93|7854.47|7854.47|7846.54|7846.54|0
1607677200000|2020-12-11 09:00:00|7847.88|7847.88|7866.1|7866.1|7866.1|7866.1|7847.88|7847.88|0
1607677500000|2020-12-11 09:05:00|7867.1|7867.1|7886.01|7886.01|7894.4|7894.4|7867.1|7867.1|0
1607677800000|2020-12-11 09:10:00|7887|7887|7877.22|7877.22|7887.19|7887.19|7877.22|7877.22|0
1607678100000|2020-12-11 09:15:00|7878.2|7878.2|7892.67|7892.67|7893.14|7893.14|7877.88|7877.88|0
1607678400000|2020-12-11 09:20:00|7892.59|7892.59|7890.41|7890.41|7895.51|7895.51|7889.43|7889.43|0
1607678700000|2020-12-11 09:25:00|7890.16|7890.16|7900.41|7900.41|7900.8|7900.8|7890.16|7890.16|0
1607679000000|2020-12-11 09:30:00|7900.16|7900.16|7906.96|7906.96|7908.03|7908.03|7900.16|7900.16|0
1607679300000|2020-12-11 09:35:00|7906.88|7906.88|7890.26|7890.26|7908.85|7908.85|7890.26|7890.26|0
1607679600000|2020-12-11 09:40:00|7889.5|7889.5|7882.45|7882.45|7889.5|7889.5|7882.2|7882.2|0
1607679900000|2020-12-11 09:45:00|7882.27|7882.27|7864.63|7864.63|7882.84|7882.84|7864.63|7864.63|0
1607680200000|2020-12-11 09:50:00|7864.47|7864.47|7864.25|7864.25|7865.55|7865.55|7862.1|7862.1|0
1607680500000|2020-12-11 09:55:00|7861.3|7861.3|7854.39|7854.39|7861.77|7861.77|7852.35|7852.35|0
1607680800000|2020-12-11 10:00:00|7854.14|7854.14|7862.29|7862.29|7865.47|7865.47|7854.14|7854.14|0
1607681100000|2020-12-11 10:05:00|7861.89|7861.89|7863.14|7863.14|7866.19|7866.19|7858.04|7858.04|0
1607681400000|2020-12-11 10:10:00|7862.57|7862.57|7859.42|7859.42|7864.56|7864.56|7857.46|7857.46|0
1607681700000|2020-12-11 10:15:00|7860.41|7860.41|7865.14|7865.14|7865.14|7865.14|7859.42|7859.42|0
1607682000000|2020-12-11 10:20:00|7865.34|7865.34|7868.84|7868.84|7869.62|7869.62|7864.64|7864.64|0
1607682300000|2020-12-11 10:25:00|7868.68|7868.68|7872.29|7872.29|7872.29|7872.29|7867.92|7867.92|0
1607682600000|2020-12-11 10:30:00|7872.44|7872.44|7869.94|7869.94|7875.93|7875.93|7869.94|7869.94|0
1607682900000|2020-12-11 10:35:00|7870.19|7870.19|7860.19|7860.19|7870.44|7870.44|7860.19|7860.19|0
1607683200000|2020-12-11 10:40:00|7860.03|7860.03|7851.43|7851.43|7860.03|7860.03|7847.94|7847.94|0
1607683500000|2020-12-11 10:45:00|7850.44|7850.44|7849.99|7849.99|7850.44|7850.44|7847.46|7847.46|0
1607683800000|2020-12-11 10:50:00|7849.73|7849.73|7852.04|7852.04|7859.02|7859.02|7849.42|7849.42|0
1607684100000|2020-12-11 10:55:00|7851.88|7851.88|7841.69|7841.69|7851.88|7851.88|7841.03|7841.03|0
1607684400000|2020-12-11 11:00:00|7840.71|7840.71|7840.88|7840.88|7841.55|7841.55|7838.48|7838.48|0
1607684700000|2020-12-11 11:05:00|7840.8|7840.8|7829.54|7829.54|7840.8|7840.8|7828.06|7828.06|0
1607685000000|2020-12-11 11:10:00|7829.29|7829.29|7821.44|7821.44|7829.29|7829.29|7821.44|7821.44|0
1607685300000|2020-12-11 11:15:00|7820.46|7820.46|7825.77|7825.77|7830.36|7830.36|7820.46|7820.46|0
1607685600000|2020-12-11 11:20:00|7825.45|7825.45|7815.3|7815.3|7825.45|7825.45|7814.39|7814.39|0
1607685900000|2020-12-11 11:25:00|7815.71|7815.71|7809.65|7809.65|7816.34|7816.34|7808.63|7808.63|0
1607686200000|2020-12-11 11:30:00|7810.63|7810.63|7812.08|7812.08|7814.5|7814.5|7809.85|7809.85|0
1607686500000|2020-12-11 11:35:00|7811.76|7811.76|7823.62|7823.62|7824.33|7824.33|7811.58|7811.58|0
1607686800000|2020-12-11 11:40:00|7823.7|7823.7|7827.48|7827.48|7829.28|7829.28|7823.32|7823.32|0
1607687100000|2020-12-11 11:45:00|7827.24|7827.24|7833.59|7833.59|7836.7|7836.7|7825.84|7825.84|0
1607687400000|2020-12-11 11:50:00|7833.44|7833.44|7834.92|7834.92|7837.24|7837.24|7833.04|7833.04|0
1607687700000|2020-12-11 11:55:00|7836.08|7836.08|7842.64|7842.64|7844.59|7844.59|7836.08|7836.08|0
1607688000000|2020-12-11 12:00:00|7843.36|7843.36|7836.22|7836.22|7845.2|7845.2|7831.6|7831.6|0
1607688300000|2020-12-11 12:05:00|7835.24|7835.24|7839.55|7839.55|7841.56|7841.56|7833.57|7833.57|0
1607688600000|2020-12-11 12:10:00|7839.29|7839.29|7837.86|7837.86|7840.14|7840.14|7835.66|7835.66|0
1607688900000|2020-12-11 12:15:00|7837.78|7837.78|7839.01|7839.01|7840.61|7840.61|7835.97|7835.97|0
1607689200000|2020-12-11 12:20:00|7839.16|7839.16|7837.02|7837.02|7839.16|7839.16|7834.16|7834.16|0
1607689500000|2020-12-11 12:25:00|7836.95|7836.95|7836.15|7836.15|7839.62|7839.62|7836.08|7836.08|0
1607689800000|2020-12-11 12:30:00|7836.23|7836.23|7834.21|7834.21|7837.67|7837.67|7829.77|7829.77|0
1607690100000|2020-12-11 12:35:00|7834.53|7834.53|7835.14|7835.14|7841.49|7841.49|7831.87|7831.87|0
1607690400000|2020-12-11 12:40:00|7835.3|7835.3|7832.47|7832.47|7835.38|7835.38|7831.3|7831.3|0
1607690700000|2020-12-11 12:45:00|7832.72|7832.72|7833.33|7833.33|7834.78|7834.78|7832.53|7832.53|0
1607691000000|2020-12-11 12:50:00|7833.17|7833.17|7835.03|7835.03|7836.33|7836.33|7832.47|7832.47|0
1607691300000|2020-12-11 12:55:00|7835.28|7835.28|7839.17|7839.17|7839.17|7839.17|7834.72|7834.72|0
1607691600000|2020-12-11 13:00:00|7839.32|7839.32|7852.83|7852.83|7853.3|7853.3|7839.03|7839.03|0
1607691900000|2020-12-11 13:05:00|7853.24|7853.24|7859.95|7859.95|7861.34|7861.34|7852.13|7852.13|0
1607692200000|2020-12-11 13:10:00|7860.36|7860.36|7861.59|7861.59|7864.17|7864.17|7858.41|7858.41|0
1607692500000|2020-12-11 13:15:00|7862.09|7862.09|7858.52|7858.52|7864.4|7864.4|7857.83|7857.83|0
1607692800000|2020-12-11 13:20:00|7858.93|7858.93|7855.21|7855.21|7860.41|7860.41|7855.21|7855.21|0
1607693100000|2020-12-11 13:25:00|7855.63|7855.63|7848.05|7848.05|7855.81|7855.81|7848.05|7848.05|0
1607693400000|2020-12-11 13:30:00|7848.37|7848.37|7850.18|7850.18|7852.88|7852.88|7846.85|7846.85|0
1607693700000|2020-12-11 13:35:00|7849.99|7849.99|7846.11|7846.11|7851.49|7851.49|7846.11|7846.11|0
1607694000000|2020-12-11 13:40:00|7845.86|7845.86|7845.06|7845.06|7846.02|7846.02|7842.33|7842.33|0
1607694300000|2020-12-11 13:45:00|7844.65|7844.65|7838.63|7838.63|7846.6|7846.6|7838.33|7838.33|0
1607694600000|2020-12-11 13:50:00|7838.87|7838.87|7848.99|7848.99|7849.52|7849.52|7838.02|7838.02|0
1607694900000|2020-12-11 13:55:00|7849.23|7849.23|7849.74|7849.74|7849.74|7849.74|7843.92|7843.92|0
1607695200000|2020-12-11 14:00:00|7850.15|7850.15|7854.02|7854.02|7854.79|7854.79|7850|7850|0
1607695500000|2020-12-11 14:05:00|7853.83|7853.83|7844.07|7844.07|7853.83|7853.83|7843.66|7843.66|0
1607695800000|2020-12-11 14:10:00|7844.22|7844.22|7838.88|7838.88|7849.43|7849.43|7837.55|7837.55|0
1607696100000|2020-12-11 14:15:00|7838.96|7838.96|7835.63|7835.63|7840.1|7840.1|7833.07|7833.07|0
1607696400000|2020-12-11 14:20:00|7836.04|7836.04|7834.8|7834.8|7836.04|7836.04|7830.59|7830.59|0
1607696700000|2020-12-11 14:25:00|7835.11|7835.11|7843.65|7843.65|7844.63|7844.63|7835.11|7835.11|0
1607697000000|2020-12-11 14:30:00|7843.86|7843.86|7846.25|7846.25|7854.51|7854.51|7842.98|7842.98|0
1607697300000|2020-12-11 14:35:00|7847.23|7847.23|7856.54|7856.54|7858.23|7858.23|7847.23|7847.23|0
1607697600000|2020-12-11 14:40:00|7856.34|7856.34|7851.21|7851.21|7857.16|7857.16|7849.17|7849.17|0
1607697900000|2020-12-11 14:45:00|7851.46|7851.46|7857.69|7857.69|7862.6|7862.6|7850.48|7850.48|0
1607698200000|2020-12-11 14:50:00|7857.05|7857.05|7858.3|7858.3|7858.3|7858.3|7849.75|7849.75|0
1607698500000|2020-12-11 14:55:00|7858.22|7858.22|7856.97|7856.97|7867.1|7867.1|7853.88|7853.88|0
1607698800000|2020-12-11 15:00:00|7857.23|7857.23|7858.87|7858.87|7868.74|7868.74|7857.23|7857.23|0
1607699100000|2020-12-11 15:05:00|7859.03|7859.03|7862.83|7862.83|7866.07|7866.07|7853.26|7853.26|0
1607699400000|2020-12-11 15:10:00|7861.84|7861.84|7864.53|7864.53|7865.49|7865.49|7860.09|7860.09|0
1607699700000|2020-12-11 15:15:00|7864.69|7864.69|7875.9|7875.9|7880.62|7880.62|7864.69|7864.69|0
1607700000000|2020-12-11 15:20:00|7875.58|7875.58|7877.92|7877.92|7878.8|7878.8|7873.23|7873.23|0
1607700300000|2020-12-11 15:25:00|7877.66|7877.66|7876.54|7876.54|7885.47|7885.47|7873.56|7873.56|0
1607700600000|2020-12-11 15:30:00|7876.79|7876.79|7882.88|7882.88|7884.31|7884.31|7872.8|7872.8|0
1607700900000|2020-12-11 15:35:00|7883.13|7883.13|7880.66|7880.66|7884.39|7884.39|7878.43|7878.43|0
1607701200000|2020-12-11 15:40:00|7880.49|7880.49|7877.6|7877.6|7881.89|7881.89|7871.7|7871.7|0
1607701500000|2020-12-11 15:45:00|7876.62|7876.62|7882.89|7882.89|7883.56|7883.56|7875.82|7875.82|0
1607701800000|2020-12-11 15:50:00|7883.13|7883.13|7888.8|7888.8|7888.8|7888.8|7882.38|7882.38|0
1607702100000|2020-12-11 15:55:00|7888.95|7888.95|7897.71|7897.71|7898.87|7898.87|7888.28|7888.28|0
1607702400000|2020-12-11 16:00:00|7897.96|7897.96|7900.68|7900.68|7903.2|7903.2|7897.33|7897.33|0
1607702700000|2020-12-11 16:05:00|7900.6|7900.6|7896.05|7896.05|7904.29|7904.29|7895.19|7895.19|0
1607703000000|2020-12-11 16:10:00|7895.97|7895.97|7896.75|7896.75|7899.32|7899.32|7894.27|7894.27|0
1607703300000|2020-12-11 16:15:00|7897.73|7897.73|7895.3|7895.3|7898.62|7898.62|7891.41|7891.41|0
1607703600000|2020-12-11 16:20:00|7895.22|7895.22|7894.58|7894.58|7895.5|7895.5|7891.36|7891.36|0
1607703900000|2020-12-11 16:25:00|7895.57|7895.57|7883.31|7883.31|7896|7896|7880.84|7880.84|0
1607933700000|2020-12-14 08:15:00|7928.77|7928.77|7930.65|7930.65|7930.66|7930.66|7924.93|7924.93|0
1607934000000|2020-12-14 08:20:00|7931.2|7931.2|7916.6|7916.6|7933.8|7933.8|7916.6|7916.6|0
1607934300000|2020-12-14 08:25:00|7916.35|7916.35|7910.25|7910.25|7916.35|7916.35|7901.01|7901.01|0
1607934600000|2020-12-14 08:30:00|7911.23|7911.23|7915.9|7915.9|7917.86|7917.86|7910.48|7910.48|0
1607934900000|2020-12-14 08:35:00|7918.85|7918.85|7928.04|7928.04|7928.04|7928.04|7916.96|7916.96|0
1607935200000|2020-12-14 08:40:00|7929.19|7929.19|7932.27|7932.27|7936.69|7936.69|7929.19|7929.19|0
1607935500000|2020-12-14 08:45:00|7931.77|7931.77|7921.36|7921.36|7932.28|7932.28|7917.99|7917.99|0
1607935800000|2020-12-14 08:50:00|7921.56|7921.56|7917.14|7917.14|7922.11|7922.11|7915.4|7915.4|0
1607936100000|2020-12-14 08:55:00|7917.39|7917.39|7918.11|7918.11|7918.11|7918.11|7907.32|7907.32|0
1607936400000|2020-12-14 09:00:00|7918.29|7918.29|7928.24|7928.24|7933.14|7933.14|7918.29|7918.29|0
1607936700000|2020-12-14 09:05:00|7928.64|7928.64|7921.14|7921.14|7929.14|7929.14|7921.14|7921.14|0
1607937000000|2020-12-14 09:10:00|7920.77|7920.77|7912.05|7912.05|7921.55|7921.55|7912.05|7912.05|0
1607937300000|2020-12-14 09:15:00|7912.56|7912.56|7919.84|7919.84|7919.84|7919.84|7912.03|7912.03|0
1607937600000|2020-12-14 09:20:00|7919.21|7919.21|7912.62|7912.62|7920.42|7920.42|7910.87|7910.87|0
1607937900000|2020-12-14 09:25:00|7912.23|7912.23|7912.36|7912.36|7917.05|7917.05|7910.45|7910.45|0
1607938200000|2020-12-14 09:30:00|7911.99|7911.99|7898.66|7898.66|7911.99|7911.99|7898.45|7898.45|0
1607938500000|2020-12-14 09:35:00|7898.91|7898.91|7915.08|7915.08|7916.25|7916.25|7898.91|7898.91|0
1607938800000|2020-12-14 09:40:00|7914.92|7914.92|7920.09|7920.09|7920.41|7920.41|7913.78|7913.78|0
1607939100000|2020-12-14 09:45:00|7919.84|7919.84|7915.08|7915.08|7921.3|7921.3|7914.19|7914.19|0
1607939400000|2020-12-14 09:50:00|7914.88|7914.88|7914.97|7914.97|7919.4|7919.4|7913.98|7913.98|0
1607939700000|2020-12-14 09:55:00|7913.98|7913.98|7914.49|7914.49|7917.5|7917.5|7912.68|7912.68|0
1607940000000|2020-12-14 10:00:00|7913.51|7913.51|7916.93|7916.93|7917.95|7917.95|7911.93|7911.93|0
1607940300000|2020-12-14 10:05:00|7917.1|7917.1|7918.98|7918.98|7919.74|7919.74|7915.25|7915.25|0
1607940600000|2020-12-14 10:10:00|7918.59|7918.59|7915.43|7915.43|7921.1|7921.1|7915.43|7915.43|0
1607940900000|2020-12-14 10:15:00|7915.93|7915.93|7915.2|7915.2|7923.29|7923.29|7914.49|7914.49|0
1607941200000|2020-12-14 10:20:00|7915.03|7915.03|7919.06|7919.06|7919.06|7919.06|7910.16|7910.16|0
1607941500000|2020-12-14 10:25:00|7919.31|7919.31|7923.72|7923.72|7933.26|7933.26|7919.31|7919.31|0
1607941800000|2020-12-14 10:30:00|7924.13|7924.13|7920.18|7920.18|7927.68|7927.68|7920.18|7920.18|0
1607942100000|2020-12-14 10:35:00|7919.86|7919.86|7919.31|7919.31|7921.91|7921.91|7916.85|7916.85|0
1607942400000|2020-12-14 10:40:00|7919.86|7919.86|7918.77|7918.77|7922.35|7922.35|7916.45|7916.45|0
1607942700000|2020-12-14 10:45:00|7918.96|7918.96|7919.94|7919.94|7922.3|7922.3|7917.04|7917.04|0
1607943000000|2020-12-14 10:50:00|7919.69|7919.69|7916.4|7916.4|7922.1|7922.1|7915.64|7915.64|0
1607943300000|2020-12-14 10:55:00|7917.38|7917.38|7915.27|7915.27|7918.05|7918.05|7915.07|7915.07|0
1607943600000|2020-12-14 11:00:00|7915.47|7915.47|7920.14|7920.14|7921.15|7921.15|7907.28|7907.28|0
1607943900000|2020-12-14 11:05:00|7919.16|7919.16|7920.23|7920.23|7926.33|7926.33|7918.18|7918.18|0
1607944200000|2020-12-14 11:10:00|7920.67|7920.67|7921.75|7921.75|7927.33|7927.33|7917.33|7917.33|0
1607944500000|2020-12-14 11:15:00|7922.04|7922.04|7926.66|7926.66|7926.91|7926.91|7917.23|7917.23|0
1607944800000|2020-12-14 11:20:00|7925.68|7925.68|7925.38|7925.38|7929.12|7929.12|7920.92|7920.92|0
1607945100000|2020-12-14 11:25:00|7925.57|7925.57|7925.9|7925.9|7925.9|7925.9|7922.14|7922.14|0
1607945400000|2020-12-14 11:30:00|7926.1|7926.1|7935.76|7935.76|7938.4|7938.4|7926.1|7926.1|0
1607945700000|2020-12-14 11:35:00|7936.74|7936.74|7940.39|7940.39|7941.73|7941.73|7936.74|7936.74|0
1607946000000|2020-12-14 11:40:00|7940.19|7940.19|7938.65|7938.65|7941.22|7941.22|7933.61|7933.61|0
1607946300000|2020-12-14 11:45:00|7938.9|7938.9|7936.41|7936.41|7938.9|7938.9|7934.19|7934.19|0
1607946600000|2020-12-14 11:50:00|7936.16|7936.16|7933.94|7933.94|7936.35|7936.35|7930.63|7930.63|0
1607946900000|2020-12-14 11:55:00|7934.14|7934.14|7944.62|7944.62|7944.62|7944.62|7931.97|7931.97|0
1607947200000|2020-12-14 12:00:00|7945.12|7945.12|7931.62|7931.62|7945.12|7945.12|7931.31|7931.31|0
1607947500000|2020-12-14 12:05:00|7931.3|7931.3|7934.32|7934.32|7934.32|7934.32|7928.37|7928.37|0
1607947800000|2020-12-14 12:10:00|7934.12|7934.12|7932.29|7932.29|7938.29|7938.29|7931.56|7931.56|0
1607948100000|2020-12-14 12:15:00|7931.31|7931.31|7931.4|7931.4|7932.77|7932.77|7928.26|7928.26|0
1607948400000|2020-12-14 12:20:00|7930.82|7930.82|7926.12|7926.12|7932.57|7932.57|7923.82|7923.82|0
1607948700000|2020-12-14 12:25:00|7926.53|7926.53|7920.97|7920.97|7931.27|7931.27|7920.58|7920.58|0
1607949000000|2020-12-14 12:30:00|7920.81|7920.81|7915.87|7915.87|7921.97|7921.97|7915.87|7915.87|0
1607949300000|2020-12-14 12:35:00|7916.37|7916.37|7918|7918|7918|7918|7908.53|7908.53|0
1607949600000|2020-12-14 12:40:00|7918.98|7918.98|7923.32|7923.32|7927.6|7927.6|7918.98|7918.98|0
1607949900000|2020-12-14 12:45:00|7923.53|7923.53|7923.04|7923.04|7930.76|7930.76|7923.04|7923.04|0
1607950200000|2020-12-14 12:50:00|7922.06|7922.06|7923.29|7923.29|7923.64|7923.64|7919.35|7919.35|0
1607950500000|2020-12-14 12:55:00|7922.98|7922.98|7931.06|7931.06|7931.06|7931.06|7922.28|7922.28|0
1607950800000|2020-12-14 13:00:00|7931.9|7931.9|7927.86|7927.86|7937.2|7937.2|7927.13|7927.13|0
1607951100000|2020-12-14 13:05:00|7927.66|7927.66|7915.83|7915.83|7927.66|7927.66|7915.83|7915.83|0
1607951400000|2020-12-14 13:10:00|7915.42|7915.42|7902.73|7902.73|7915.57|7915.57|7902.48|7902.48|0
1607951700000|2020-12-14 13:15:00|7901.98|7901.98|7902.27|7902.27|7905.07|7905.07|7900.02|7900.02|0
1607952000000|2020-12-14 13:20:00|7900.3|7900.3|7907|7907|7908.73|7908.73|7900.1|7900.1|0
1607952300000|2020-12-14 13:25:00|7907.2|7907.2|7916.22|7916.22|7917.09|7917.09|7905.62|7905.62|0
1607952600000|2020-12-14 13:30:00|7915.97|7915.97|7911.94|7911.94|7916.68|7916.68|7911.64|7911.64|0
1607952900000|2020-12-14 13:35:00|7911.74|7911.74|7913.15|7913.15|7913.95|7913.95|7910.76|7910.76|0
1607953200000|2020-12-14 13:40:00|7913.46|7913.46|7908.32|7908.32|7915.91|7915.91|7908.32|7908.32|0
1607953500000|2020-12-14 13:45:00|7908.63|7908.63|7910.21|7910.21|7910.21|7910.21|7904.25|7904.25|0
1607953800000|2020-12-14 13:50:00|7909.85|7909.85|7916.74|7916.74|7916.74|7916.74|7906.48|7906.48|0
1607954100000|2020-12-14 13:55:00|7916.33|7916.33|7919.23|7919.23|7920.81|7920.81|7911.52|7911.52|0
1607954400000|2020-12-14 14:00:00|7919.54|7919.54|7921.15|7921.15|7923.52|7923.52|7917.92|7917.92|0
1607954700000|2020-12-14 14:05:00|7921.35|7921.35|7924.07|7924.07|7926.4|7926.4|7920.36|7920.36|0
1607955000000|2020-12-14 14:10:00|7923.86|7923.86|7919.58|7919.58|7927.67|7927.67|7919.52|7919.52|0
1607955300000|2020-12-14 14:15:00|7920.56|7920.56|7924.78|7924.78|7926.69|7926.69|7920.05|7920.05|0
1607955600000|2020-12-14 14:20:00|7923.8|7923.8|7921.65|7921.65|7928.25|7928.25|7921.65|7921.65|0
1607955900000|2020-12-14 14:25:00|7921.49|7921.49|7912.88|7912.88|7922.79|7922.79|7911.86|7911.86|0
1607956200000|2020-12-14 14:30:00|7913.14|7913.14|7903.59|7903.59|7914.82|7914.82|7896.2|7896.2|0
1607956500000|2020-12-14 14:35:00|7903.39|7903.39|7913.33|7913.33|7913.65|7913.65|7900.6|7900.6|0
1607956800000|2020-12-14 14:40:00|7913.15|7913.15|7906.06|7906.06|7913.15|7913.15|7905.99|7905.99|0
1607957100000|2020-12-14 14:45:00|7905.86|7905.86|7905.07|7905.07|7907.31|7907.31|7904.19|7904.19|0
1607957400000|2020-12-14 14:50:00|7904.09|7904.09|7898.57|7898.57|7906.04|7906.04|7898.57|7898.57|0
1607957700000|2020-12-14 14:55:00|7898.73|7898.73|7901.92|7901.92|7910.74|7910.74|7898.73|7898.73|0
1607958000000|2020-12-14 15:00:00|7901.72|7901.72|7905.59|7905.59|7909.2|7909.2|7901.72|7901.72|0
1607958300000|2020-12-14 15:05:00|7905.27|7905.27|7912.08|7912.08|7913.32|7913.32|7901.38|7901.38|0
1607958600000|2020-12-14 15:10:00|7913.06|7913.06|7901.36|7901.36|7914.33|7914.33|7901.36|7901.36|0
1607958900000|2020-12-14 15:15:00|7901.16|7901.16|7916.23|7916.23|7917.69|7917.69|7901.16|7901.16|0
1607959200000|2020-12-14 15:20:00|7915.6|7915.6|7917.52|7917.52|7918.74|7918.74|7912.75|7912.75|0
1607959500000|2020-12-14 15:25:00|7917.11|7917.11|7925.31|7925.31|7925.62|7925.62|7915.75|7915.75|0
1607959800000|2020-12-14 15:30:00|7925.11|7925.11|7923.01|7923.01|7929.06|7929.06|7921.54|7921.54|0
1607960100000|2020-12-14 15:35:00|7922.03|7922.03|7921.62|7921.62|7922.03|7922.03|7916.24|7916.24|0
1607960400000|2020-12-14 15:40:00|7922.12|7922.12|7921.91|7921.91|7926.5|7926.5|7921.14|7921.14|0
1607960700000|2020-12-14 15:45:00|7922.36|7922.36|7918.33|7918.33|7923.82|7923.82|7918.33|7918.33|0
1607961000000|2020-12-14 15:50:00|7918.74|7918.74|7915.34|7915.34|7919.71|7919.71|7913.2|7913.2|0
1607961300000|2020-12-14 15:55:00|7915.5|7915.5|7906.72|7906.72|7919.66|7919.66|7906.67|7906.67|0
1607961600000|2020-12-14 16:00:00|7906.54|7906.54|7905.86|7905.86|7907.86|7907.86|7904.07|7904.07|0
1607961900000|2020-12-14 16:05:00|7905.61|7905.61|7904.36|7904.36|7908.26|7908.26|7904.16|7904.16|0
1607962200000|2020-12-14 16:10:00|7903.94|7903.94|7903.31|7903.31|7907.91|7907.91|7902.76|7902.76|0
1607962500000|2020-12-14 16:15:00|7903.63|7903.63|7909.83|7909.83|7909.87|7909.87|7903.63|7903.63|0
1607962800000|2020-12-14 16:20:00|7909.67|7909.67|7911.16|7911.16|7913.18|7913.18|7908.65|7908.65|0
1607963100000|2020-12-14 16:25:00|7910.96|7910.96|7911.51|7911.51|7914.21|7914.21|7910.48|7910.48|0
1608020100000|2020-12-15 08:15:00|7853.6|7853.6|7842.45|7842.45|7856.53|7856.53|7839.99|7839.99|0
1608020400000|2020-12-15 08:20:00|7840.49|7840.49|7838.85|7838.85|7850.91|7850.91|7835.9|7835.9|0
1608020700000|2020-12-15 08:25:00|7837.87|7837.87|7831.36|7831.36|7840.13|7840.13|7831.15|7831.15|0
1608021000000|2020-12-15 08:30:00|7833.32|7833.32|7845.18|7845.18|7846.45|7846.45|7829.32|7829.32|0
1608021300000|2020-12-15 08:35:00|7845.54|7845.54|7844.02|7844.02|7853.47|7853.47|7844.02|7844.02|0
1608021600000|2020-12-15 08:40:00|7844.78|7844.78|7846.58|7846.58|7852.1|7852.1|7844.19|7844.19|0
1608021900000|2020-12-15 08:45:00|7846.83|7846.83|7849.13|7849.13|7855.2|7855.2|7845.51|7845.51|0
1608022200000|2020-12-15 08:50:00|7848.82|7848.82|7859.54|7859.54|7859.54|7859.54|7845.37|7845.37|0
1608022500000|2020-12-15 08:55:00|7859.29|7859.29|7864.39|7864.39|7864.92|7864.92|7854.92|7854.92|0
1608022800000|2020-12-15 09:00:00|7864.57|7864.57|7853.16|7853.16|7868.48|7868.48|7853.16|7853.16|0
1608023100000|2020-12-15 09:05:00|7852.91|7852.91|7851.75|7851.75|7854.14|7854.14|7850.27|7850.27|0
1608023400000|2020-12-15 09:10:00|7851.93|7851.93|7841.57|7841.57|7852.46|7852.46|7841.57|7841.57|0
1608023700000|2020-12-15 09:15:00|7841.82|7841.82|7858.31|7858.31|7858.31|7858.31|7841.82|7841.82|0
1608024000000|2020-12-15 09:20:00|7859.29|7859.29|7869.32|7869.32|7870.15|7870.15|7859.09|7859.09|0
1608024300000|2020-12-15 09:25:00|7867.63|7867.63|7867.23|7867.23|7872.52|7872.52|7866.9|7866.9|0
1608024600000|2020-12-15 09:30:00|7868.21|7868.21|7866.77|7866.77|7877.88|7877.88|7866.77|7866.77|0
1608024900000|2020-12-15 09:35:00|7866.85|7866.85|7859.62|7859.62|7869.62|7869.62|7859.62|7859.62|0
1608025200000|2020-12-15 09:40:00|7859.42|7859.42|7856.82|7856.82|7859.42|7859.42|7851.06|7851.06|0
1608025500000|2020-12-15 09:45:00|7856.62|7856.62|7858.22|7858.22|7859.11|7859.11|7853.84|7853.84|0
1608025800000|2020-12-15 09:50:00|7858.04|7858.04|7853.68|7853.68|7858.33|7858.33|7850.95|7850.95|0
1608026100000|2020-12-15 09:55:00|7853.5|7853.5|7851.67|7851.67|7855.07|7855.07|7848.19|7848.19|0
1608026400000|2020-12-15 10:00:00|7851.5|7851.5|7855.43|7855.43|7855.48|7855.48|7850.17|7850.17|0
1608026700000|2020-12-15 10:05:00|7855.68|7855.68|7858.68|7858.68|7858.68|7858.68|7854.19|7854.19|0
1608027000000|2020-12-15 10:10:00|7858.42|7858.42|7859.08|7859.08|7859.92|7859.92|7854.75|7854.75|0
1608027300000|2020-12-15 10:15:00|7858.91|7858.91|7852.99|7852.99|7860.5|7860.5|7851.03|7851.03|0
1608027600000|2020-12-15 10:20:00|7852.16|7852.16|7850.21|7850.21|7852.16|7852.16|7848.56|7848.56|0
1608027900000|2020-12-15 10:25:00|7849.59|7849.59|7840.05|7840.05|7849.59|7849.59|7839.89|7839.89|0
1608028200000|2020-12-15 10:30:00|7839.85|7839.85|7851.77|7851.77|7851.97|7851.97|7837.01|7837.01|0
1608028500000|2020-12-15 10:35:00|7852.41|7852.41|7854.7|7854.7|7854.7|7854.7|7850.47|7850.47|0
1608028800000|2020-12-15 10:40:00|7854.2|7854.2|7855.02|7855.02|7856.01|7856.01|7851.53|7851.53|0
1608029100000|2020-12-15 10:45:00|7854.82|7854.82|7855.24|7855.24|7858.7|7858.7|7854.82|7854.82|0
1608029400000|2020-12-15 10:50:00|7854.57|7854.57|7850.83|7850.83|7854.57|7854.57|7848.42|7848.42|0
1608029700000|2020-12-15 10:55:00|7850.52|7850.52|7843.04|7843.04|7850.52|7850.52|7842.95|7842.95|0
1608030000000|2020-12-15 11:00:00|7843.29|7843.29|7843.32|7843.32|7844.41|7844.41|7841.51|7841.51|0
1608030300000|2020-12-15 11:05:00|7843|7843|7841.55|7841.55|7843|7843|7839.75|7839.75|0
1608030600000|2020-12-15 11:10:00|7840.92|7840.92|7841.47|7841.47|7844.26|7844.26|7840.92|7840.92|0
1608030900000|2020-12-15 11:15:00|7841.67|7841.67|7844.45|7844.45|7845.03|7845.03|7841.24|7841.24|0
1608031200000|2020-12-15 11:20:00|7844.26|7844.26|7836.61|7836.61|7844.31|7844.31|7835.08|7835.08|0
1608031500000|2020-12-15 11:25:00|7837.41|7837.41|7831.23|7831.23|7838.12|7838.12|7829.5|7829.5|0
1608031800000|2020-12-15 11:30:00|7830.73|7830.73|7829.65|7829.65|7830.87|7830.87|7825.07|7825.07|0
1608032100000|2020-12-15 11:35:00|7829.83|7829.83|7821.78|7821.78|7829.83|7829.83|7821.78|7821.78|0
1608032400000|2020-12-15 11:40:00|7820.8|7820.8|7819.14|7819.14|7820.8|7820.8|7815.9|7815.9|0
1608032700000|2020-12-15 11:45:00|7819.34|7819.34|7815.25|7815.25|7820.23|7820.23|7814.02|7814.02|0
1608033000000|2020-12-15 11:50:00|7816.23|7816.23|7815.61|7815.61|7816.23|7816.23|7810.7|7810.7|0
1608033300000|2020-12-15 11:55:00|7815.41|7815.41|7821.66|7821.66|7824|7824|7815.41|7815.41|0
1608033600000|2020-12-15 12:00:00|7822.16|7822.16|7832.29|7832.29|7833.27|7833.27|7820.99|7820.99|0
1608033900000|2020-12-15 12:05:00|7831.31|7831.31|7829.15|7829.15|7832.16|7832.16|7828.62|7828.62|0
1608034200000|2020-12-15 12:10:00|7830.13|7830.13|7823.85|7823.85|7830.45|7830.45|7821.56|7821.56|0
1608034500000|2020-12-15 12:15:00|7823.53|7823.53|7810.12|7810.12|7823.53|7823.53|7810.12|7810.12|0
1608034800000|2020-12-15 12:20:00|7810.37|7810.37|7812.81|7812.81|7813.45|7813.45|7808.16|7808.16|0
1608035100000|2020-12-15 12:25:00|7812.56|7812.56|7801.32|7801.32|7812.56|7812.56|7801.32|7801.32|0
1608035400000|2020-12-15 12:30:00|7801.16|7801.16|7798.91|7798.91|7804.35|7804.35|7797.92|7797.92|0
1608035700000|2020-12-15 12:35:00|7798.75|7798.75|7793.52|7793.52|7806.25|7806.25|7792.19|7792.19|0
1608036000000|2020-12-15 12:40:00|7793.77|7793.77|7786.71|7786.71|7797.53|7797.53|7786.47|7786.47|0
1608036300000|2020-12-15 12:45:00|7786.5|7786.5|7778.52|7778.52|7786.5|7786.5|7777.77|7777.77|0
1608036600000|2020-12-15 12:50:00|7778.35|7778.35|7777.17|7777.17|7778.35|7778.35|7770.56|7770.56|0
1608036900000|2020-12-15 12:55:00|7777.49|7777.49|7776.5|7776.5|7780.22|7780.22|7776.5|7776.5|0
1608037200000|2020-12-15 13:00:00|7776|7776|7780.54|7780.54|7780.86|7780.86|7771.46|7771.46|0
1608037500000|2020-12-15 13:05:00|7780.84|7780.84|7775.06|7775.06|7782.15|7782.15|7773.64|7773.64|0
1608037800000|2020-12-15 13:10:00|7774.88|7774.88|7770.83|7770.83|7777.22|7777.22|7770.63|7770.63|0
1608038100000|2020-12-15 13:15:00|7770.63|7770.63|7772.25|7772.25|7772.25|7772.25|7767.27|7767.27|0
1608038400000|2020-12-15 13:20:00|7771.84|7771.84|7776.58|7776.58|7779.67|7779.67|7771.84|7771.84|0
1608038700000|2020-12-15 13:25:00|7776.16|7776.16|7780.81|7780.81|7781.13|7781.13|7775.49|7775.49|0
1608039000000|2020-12-15 13:30:00|7781.79|7781.79|7789.73|7789.73|7789.73|7789.73|7780.68|7780.68|0
1608039300000|2020-12-15 13:35:00|7789.42|7789.42|7786.81|7786.81|7789.42|7789.42|7782.24|7782.24|0
1608039600000|2020-12-15 13:40:00|7786.34|7786.34|7780.47|7780.47|7792.01|7792.01|7780.47|7780.47|0
1608039900000|2020-12-15 13:45:00|7778.5|7778.5|7773.24|7773.24|7778.5|7778.5|7773.16|7773.16|0
1608040200000|2020-12-15 13:50:00|7772.87|7772.87|7777.21|7777.21|7781.34|7781.34|7766.05|7766.05|0
1608040500000|2020-12-15 13:55:00|7779.18|7779.18|7775.7|7775.7|7781.3|7781.3|7774.09|7774.09|0
1608040800000|2020-12-15 14:00:00|7775.54|7775.54|7774.88|7774.88|7778.46|7778.46|7771.16|7771.16|0
1608041100000|2020-12-15 14:05:00|7774.69|7774.69|7775.32|7775.32|7777.88|7777.88|7774.3|7774.3|0
1608041400000|2020-12-15 14:10:00|7775.82|7775.82|7777.62|7777.62|7778.83|7778.83|7772.79|7772.79|0
1608041700000|2020-12-15 14:15:00|7777.37|7777.37|7776.92|7776.92|7780.59|7780.59|7775.56|7775.56|0
1608042000000|2020-12-15 14:20:00|7776.55|7776.55|7772.95|7772.95|7777.54|7777.54|7771|7771|0
1608042300000|2020-12-15 14:25:00|7772.75|7772.75|7786.49|7786.49|7789.93|7789.93|7772.75|7772.75|0
1608042600000|2020-12-15 14:30:00|7785.99|7785.99|7780.36|7780.36|7786.31|7786.31|7778.04|7778.04|0
1608042900000|2020-12-15 14:35:00|7781.34|7781.34|7787.64|7787.64|7789.29|7789.29|7781.34|7781.34|0
1608043200000|2020-12-15 14:40:00|7787.46|7787.46|7779.29|7779.29|7791.71|7791.71|7778.79|7778.79|0
1608043500000|2020-12-15 14:45:00|7779.11|7779.11|7780.56|7780.56|7781.69|7781.69|7775.5|7775.5|0
1608043800000|2020-12-15 14:50:00|7780.06|7780.06|7775.97|7775.97|7781.53|7781.53|7775.81|7775.81|0
1608044100000|2020-12-15 14:55:00|7776.34|7776.34|7770.62|7770.62|7777.14|7777.14|7769.42|7769.42|0
1608044400000|2020-12-15 15:00:00|7771.6|7771.6|7773.02|7773.02|7779.55|7779.55|7771.6|7771.6|0
1608044700000|2020-12-15 15:05:00|7772.82|7772.82|7775.34|7775.34|7784.44|7784.44|7772.82|7772.82|0
1608045000000|2020-12-15 15:10:00|7775.5|7775.5|7775.28|7775.28|7779.01|7779.01|7773.75|7773.75|0
1608045300000|2020-12-15 15:15:00|7775.36|7775.36|7780.36|7780.36|7782.32|7782.32|7775.36|7775.36|0
1608045600000|2020-12-15 15:20:00|7780.61|7780.61|7778.64|7778.64|7781.68|7781.68|7777.16|7777.16|0
1608045900000|2020-12-15 15:25:00|7778.84|7778.84|7776.07|7776.07|7780.31|7780.31|7773.43|7773.43|0
1608046200000|2020-12-15 15:30:00|7775.87|7775.87|7794.06|7794.06|7794.22|7794.22|7775.87|7775.87|0
1608046500000|2020-12-15 15:35:00|7794.22|7794.22|7781.8|7781.8|7797.29|7797.29|7781.46|7781.46|0
1608046800000|2020-12-15 15:40:00|7782.05|7782.05|7795.8|7795.8|7797.5|7797.5|7782.05|7782.05|0
1608047100000|2020-12-15 15:45:00|7796.05|7796.05|7795.89|7795.89|7797.85|7797.85|7793.14|7793.14|0
1608047400000|2020-12-15 15:50:00|7796.15|7796.15|7796.8|7796.8|7797.62|7797.62|7793.58|7793.58|0
1608047700000|2020-12-15 15:55:00|7796.72|7796.72|7801.19|7801.19|7801.19|7801.19|7793.57|7793.57|0
1608048000000|2020-12-15 16:00:00|7802.17|7802.17|7800.12|7800.12|7804.39|7804.39|7797.42|7797.42|0
1608048300000|2020-12-15 16:05:00|7799.8|7799.8|7799.02|7799.02|7802.53|7802.53|7789.13|7789.13|0
1608048600000|2020-12-15 16:10:00|7798.81|7798.81|7801.61|7801.61|7801.61|7801.61|7791.91|7791.91|0
1608048900000|2020-12-15 16:15:00|7801.81|7801.81|7811.12|7811.12|7812.12|7812.12|7800.36|7800.36|0
1608049200000|2020-12-15 16:20:00|7811.03|7811.03|7817.95|7817.95|7817.95|7817.95|7808.15|7808.15|0
1608049500000|2020-12-15 16:25:00|7818.12|7818.12|7823.07|7823.07|7824.25|7824.25|7813.9|7813.9|0
1608106500000|2020-12-16 08:15:00|7877.85|7877.85|7885.33|7885.33|7885.33|7885.33|7872.02|7872.02|0
1608106800000|2020-12-16 08:20:00|7883.37|7883.37|7874.64|7874.64|7884.23|7884.23|7872.34|7872.34|0
1608107100000|2020-12-16 08:25:00|7874.69|7874.69|7880.76|7880.76|7883.23|7883.23|7871.27|7871.27|0
1608107400000|2020-12-16 08:30:00|7885.07|7885.07|7905.5|7905.5|7905.5|7905.5|7884.27|7884.27|0
1608107700000|2020-12-16 08:35:00|7904.62|7904.62|7902.51|7902.51|7906.7|7906.7|7895.03|7895.03|0
1608108000000|2020-12-16 08:40:00|7903.49|7903.49|7894.09|7894.09|7907.37|7907.37|7891.46|7891.46|0
1608108300000|2020-12-16 08:45:00|7893.91|7893.91|7906.78|7906.78|7906.78|7906.78|7892.82|7892.82|0
1608108600000|2020-12-16 08:50:00|7906.47|7906.47|7916.42|7916.42|7917.36|7917.36|7906.47|7906.47|0
1608108900000|2020-12-16 08:55:00|7917.37|7917.37|7912.61|7912.61|7919.45|7919.45|7912.61|7912.61|0
1608109200000|2020-12-16 09:00:00|7910.64|7910.64|7897.97|7897.97|7910.64|7910.64|7895.07|7895.07|0
1608109500000|2020-12-16 09:05:00|7897.78|7897.78|7903.44|7903.44|7906.98|7906.98|7897.78|7897.78|0
1608109800000|2020-12-16 09:10:00|7903.19|7903.19|7901.48|7901.48|7905.99|7905.99|7895.79|7895.79|0
1608110100000|2020-12-16 09:15:00|7901.17|7901.17|7906.75|7906.75|7909.63|7909.63|7899.94|7899.94|0
1608110400000|2020-12-16 09:20:00|7907.07|7907.07|7905.18|7905.18|7911.38|7911.38|7904.87|7904.87|0
1608110700000|2020-12-16 09:25:00|7905.38|7905.38|7902.5|7902.5|7906.71|7906.71|7902.09|7902.09|0
1608111000000|2020-12-16 09:30:00|7903.05|7903.05|7896.04|7896.04|7906.75|7906.75|7896.04|7896.04|0
1608111300000|2020-12-16 09:35:00|7895.88|7895.88|7900.98|7900.98|7901.99|7901.99|7895.79|7895.79|0
1608111600000|2020-12-16 09:40:00|7901.97|7901.97|7904.36|7904.36|7905.7|7905.7|7901.97|7901.97|0
1608111900000|2020-12-16 09:45:00|7904.55|7904.55|7898.31|7898.31|7904.55|7904.55|7898.1|7898.1|0
1608112200000|2020-12-16 09:50:00|7898.51|7898.51|7898.16|7898.16|7900.04|7900.04|7895.68|7895.68|0
1608112500000|2020-12-16 09:55:00|7898.35|7898.35|7903.61|7903.61|7903.83|7903.83|7898.35|7898.35|0
1608112800000|2020-12-16 10:00:00|7903.41|7903.41|7900.55|7900.55|7904.23|7904.23|7900.18|7900.18|0
1608113100000|2020-12-16 10:05:00|7897.6|7897.6|7895.24|7895.24|7898.58|7898.58|7889.8|7889.8|0
1608113400000|2020-12-16 10:10:00|7895.49|7895.49|7895.27|7895.27|7898.21|7898.21|7894.6|7894.6|0
1608113700000|2020-12-16 10:15:00|7895.08|7895.08|7898.74|7898.74|7899.85|7899.85|7894.34|7894.34|0
1608114000000|2020-12-16 10:20:00|7898.34|7898.34|7900.71|7900.71|7902.68|7902.68|7898.33|7898.33|0
1608114300000|2020-12-16 10:25:00|7900.9|7900.9|7909.56|7909.56|7910.13|7910.13|7900.71|7900.71|0
1608114600000|2020-12-16 10:30:00|7909.24|7909.24|7900.22|7900.22|7909.24|7909.24|7899.03|7899.03|0
1608114900000|2020-12-16 10:35:00|7899.63|7899.63|7895.12|7895.12|7899.63|7899.63|7894.16|7894.16|0
1608115200000|2020-12-16 10:40:00|7896.1|7896.1|7900.21|7900.21|7900.21|7900.21|7894.38|7894.38|0
1608115500000|2020-12-16 10:45:00|7900.03|7900.03|7903.34|7903.34|7903.34|7903.34|7897.2|7897.2|0
1608115800000|2020-12-16 10:50:00|7902.55|7902.55|7907.92|7907.92|7908.21|7908.21|7902.37|7902.37|0
1608116100000|2020-12-16 10:55:00|7908.17|7908.17|7909.8|7909.8|7911.28|7911.28|7902.91|7902.91|0
1608116400000|2020-12-16 11:00:00|7909.41|7909.41|7911.23|7911.23|7914.7|7914.7|7908.55|7908.55|0
1608116700000|2020-12-16 11:05:00|7910.82|7910.82|7912.03|7912.03|7912.68|7912.68|7910.61|7910.61|0
1608117000000|2020-12-16 11:10:00|7911.62|7911.62|7910.86|7910.86|7912.77|7912.77|7910.49|7910.49|0
1608117300000|2020-12-16 11:15:00|7910.46|7910.46|7912.97|7912.97|7915.13|7915.13|7907.94|7907.94|0
1608117600000|2020-12-16 11:20:00|7912.81|7912.81|7910.89|7910.89|7912.81|7912.81|7909.19|7909.19|0
1608117900000|2020-12-16 11:25:00|7911.21|7911.21|7912.54|7912.54|7914.55|7914.55|7911.21|7911.21|0
1608118200000|2020-12-16 11:30:00|7912.38|7912.38|7913.86|7913.86|7914.11|7914.11|7910.26|7910.26|0
1608118500000|2020-12-16 11:35:00|7913.56|7913.56|7911.13|7911.13|7914.82|7914.82|7910.93|7910.93|0
1608118800000|2020-12-16 11:40:00|7910.4|7910.4|7911.56|7911.56|7912.86|7912.86|7903.47|7903.47|0
1608119100000|2020-12-16 11:45:00|7911.15|7911.15|7909.79|7909.79|7913.93|7913.93|7909.79|7909.79|0
1608119400000|2020-12-16 11:50:00|7909.59|7909.59|7910.97|7910.97|7913.53|7913.53|7909.59|7909.59|0
1608119700000|2020-12-16 11:55:00|7910.77|7910.77|7914.64|7914.64|7914.64|7914.64|7906.18|7906.18|0
1608120000000|2020-12-16 12:00:00|7914.39|7914.39|7909.9|7909.9|7914.39|7914.39|7906.72|7906.72|0
1608120300000|2020-12-16 12:05:00|7910.1|7910.1|7910.12|7910.12|7910.3|7910.3|7907.52|7907.52|0
1608120600000|2020-12-16 12:10:00|7911.28|7911.28|7916.43|7916.43|7917.67|7917.67|7911.28|7911.28|0
1608120900000|2020-12-16 12:15:00|7916.25|7916.25|7917.68|7917.68|7918.66|7918.66|7915.3|7915.3|0
1608121200000|2020-12-16 12:20:00|7918.09|7918.09|7913.06|7913.06|7920.82|7920.82|7912.08|7912.08|0
1608121500000|2020-12-16 12:25:00|7913.14|7913.14|7912.11|7912.11|7913.55|7913.55|7910.3|7910.3|0
1608121800000|2020-12-16 12:30:00|7911.8|7911.8|7909.88|7909.88|7914.67|7914.67|7908.11|7908.11|0
1608122100000|2020-12-16 12:35:00|7909.48|7909.48|7905.42|7905.42|7909.48|7909.48|7905.42|7905.42|0
1608122400000|2020-12-16 12:40:00|7905.68|7905.68|7908.69|7908.69|7908.69|7908.69|7903.66|7903.66|0
1608122700000|2020-12-16 12:45:00|7908.49|7908.49|7903.57|7903.57|7908.49|7908.49|7903.31|7903.31|0
1608123000000|2020-12-16 12:50:00|7903.39|7903.39|7901.08|7901.08|7904.73|7904.73|7901.08|7901.08|0
1608123300000|2020-12-16 12:55:00|7901.24|7901.24|7899.01|7899.01|7902.68|7902.68|7897.62|7897.62|0
1608123600000|2020-12-16 13:00:00|7898.6|7898.6|7893.97|7893.97|7898.6|7898.6|7890.71|7890.71|0
1608123900000|2020-12-16 13:05:00|7893.76|7893.76|7888.7|7888.7|7893.76|7893.76|7888.2|7888.2|0
1608124200000|2020-12-16 13:10:00|7888.29|7888.29|7883.47|7883.47|7888.49|7888.49|7880.58|7880.58|0
1608124500000|2020-12-16 13:15:00|7883.79|7883.79|7873.76|7873.76|7886.38|7886.38|7871.4|7871.4|0
1608124800000|2020-12-16 13:20:00|7873.94|7873.94|7872.84|7872.84|7876.95|7876.95|7870.52|7870.52|0
1608125100000|2020-12-16 13:25:00|7873.05|7873.05|7872.89|7872.89|7873.55|7873.55|7869.32|7869.32|0
1608125400000|2020-12-16 13:30:00|7872.39|7872.39|7869.77|7869.77|7876.39|7876.39|7865.78|7865.78|0
1608125700000|2020-12-16 13:35:00|7869.39|7869.39|7864.54|7864.54|7869.77|7869.77|7864.54|7864.54|0
1608126000000|2020-12-16 13:40:00|7864.33|7864.33|7863.82|7863.82|7864.44|7864.44|7856.78|7856.78|0
1608126300000|2020-12-16 13:45:00|7864.19|7864.19|7866.02|7866.02|7866.02|7866.02|7862.57|7862.57|0
1608126600000|2020-12-16 13:50:00|7865.88|7865.88|7861.97|7861.97|7869.74|7869.74|7859.33|7859.33|0
1608126900000|2020-12-16 13:55:00|7862.38|7862.38|7868.18|7868.18|7868.18|7868.18|7862.3|7862.3|0
1608127200000|2020-12-16 14:00:00|7867.97|7867.97|7875.01|7875.01|7875.19|7875.19|7867.22|7867.22|0
1608127500000|2020-12-16 14:05:00|7874.8|7874.8|7874.56|7874.56|7874.96|7874.96|7871.45|7871.45|0
1608127800000|2020-12-16 14:10:00|7873.58|7873.58|7874.85|7874.85|7874.85|7874.85|7870.79|7870.79|0
1608128100000|2020-12-16 14:15:00|7874.45|7874.45|7872.06|7872.06|7874.45|7874.45|7869.75|7869.75|0
1608128400000|2020-12-16 14:20:00|7872.38|7872.38|7875.08|7875.08|7878.41|7878.41|7872.38|7872.38|0
1608128700000|2020-12-16 14:25:00|7875.29|7875.29|7877.09|7877.09|7880.37|7880.37|7874.9|7874.9|0
1608129000000|2020-12-16 14:30:00|7876.77|7876.77|7890.73|7890.73|7890.73|7890.73|7874.52|7874.52|0
1608129300000|2020-12-16 14:35:00|7890.48|7890.48|7879.59|7879.59|7890.69|7890.69|7878.34|7878.34|0
1608129600000|2020-12-16 14:40:00|7879.91|7879.91|7877.38|7877.38|7880.1|7880.1|7872.35|7872.35|0
1608129900000|2020-12-16 14:45:00|7877.13|7877.13|7877.02|7877.02|7880.39|7880.39|7876.81|7876.81|0
1608130200000|2020-12-16 14:50:00|7878|7878|7883.81|7883.81|7886.05|7886.05|7877.8|7877.8|0
1608130500000|2020-12-16 14:55:00|7884.01|7884.01|7897.67|7897.67|7897.67|7897.67|7883.6|7883.6|0
1608130800000|2020-12-16 15:00:00|7898.67|7898.67|7880.48|7880.48|7898.83|7898.83|7879.5|7879.5|0
1608131100000|2020-12-16 15:05:00|7880.33|7880.33|7888|7888|7888|7888|7880.33|7880.33|0
1608131400000|2020-12-16 15:10:00|7887.02|7887.02|7878.98|7878.98|7887.22|7887.22|7877.43|7877.43|0
1608131700000|2020-12-16 15:15:00|7878.78|7878.78|7878.36|7878.36|7884.76|7884.76|7876.98|7876.98|0
1608132000000|2020-12-16 15:20:00|7877.97|7877.97|7878.54|7878.54|7878.71|7878.71|7873.24|7873.24|0
1608132300000|2020-12-16 15:25:00|7878.95|7878.95|7881.27|7881.27|7886.17|7886.17|7878.9|7878.9|0
1608132600000|2020-12-16 15:30:00|7881.45|7881.45|7878.26|7878.26|7882.09|7882.09|7878.18|7878.18|0
1608132900000|2020-12-16 15:35:00|7878.05|7878.05|7877.81|7877.81|7878.05|7878.05|7872.22|7872.22|0
1608133200000|2020-12-16 15:40:00|7878.22|7878.22|7875.61|7875.61|7879.94|7879.94|7875.61|7875.61|0
1608133500000|2020-12-16 15:45:00|7875.86|7875.86|7879.12|7879.12|7879.28|7879.28|7873.68|7873.68|0
1608133800000|2020-12-16 15:50:00|7880.11|7880.11|7876.23|7876.23|7881.78|7881.78|7876.23|7876.23|0
1608134100000|2020-12-16 15:55:00|7876.44|7876.44|7874.19|7874.19|7879.51|7879.51|7872.83|7872.83|0
1608134400000|2020-12-16 16:00:00|7874.96|7874.96|7879.42|7879.42|7880.4|7880.4|7873.7|7873.7|0
1608134700000|2020-12-16 16:05:00|7878.44|7878.44|7880.84|7880.84|7880.84|7880.84|7877.69|7877.69|0
1608135000000|2020-12-16 16:10:00|7880.63|7880.63|7878.96|7878.96|7883.96|7883.96|7878.96|7878.96|0
1608135300000|2020-12-16 16:15:00|7878.78|7878.78|7873.6|7873.6|7878.78|7878.78|7873.6|7873.6|0
1608135600000|2020-12-16 16:20:00|7873.4|7873.4|7878.65|7878.65|7878.97|7878.97|7871.83|7871.83|0
1608135900000|2020-12-16 16:25:00|7878.86|7878.86|7882.35|7882.35|7884.24|7884.24|7873.7|7873.7|0
1608192900000|2020-12-17 08:15:00|7975.06|7975.06|7976.96|7976.96|7978.89|7978.89|7971.08|7971.08|0
1608193200000|2020-12-17 08:20:00|7978.92|7978.92|7983.2|7983.2|7984.15|7984.15|7973.33|7973.33|0
1608193500000|2020-12-17 08:25:00|7983.12|7983.12|7993|7993|7993|7993|7980.17|7980.17|0
1608193800000|2020-12-17 08:30:00|7991.36|7991.36|7995.46|7995.46|7996.41|7996.41|7988.91|7988.91|0
1608194100000|2020-12-17 08:35:00|7995.21|7995.21|7987.92|7987.92|7998.79|7998.79|7985.39|7985.39|0
1608194400000|2020-12-17 08:40:00|7986.94|7986.94|7984.54|7984.54|7989.66|7989.66|7982.85|7982.85|0
1608194700000|2020-12-17 08:45:00|7984.29|7984.29|7977.11|7977.11|7984.57|7984.57|7974.18|7974.18|0
1608195000000|2020-12-17 08:50:00|7976.94|7976.94|7978.08|7978.08|7982.93|7982.93|7975.56|7975.56|0
1608195300000|2020-12-17 08:55:00|7977.88|7977.88|7974.3|7974.3|7979.33|7979.33|7974.3|7974.3|0
1608195600000|2020-12-17 09:00:00|7975.05|7975.05|7982.97|7982.97|7983.22|7983.22|7972.09|7972.09|0
1608195900000|2020-12-17 09:05:00|7983.18|7983.18|7988.18|7988.18|7991.01|7991.01|7983.18|7983.18|0
1608196200000|2020-12-17 09:10:00|7987.87|7987.87|7979.2|7979.2|7988.69|7988.69|7977.95|7977.95|0
1608196500000|2020-12-17 09:15:00|7978.95|7978.95|7978.84|7978.84|7978.95|7978.95|7974.64|7974.64|0
1608196800000|2020-12-17 09:20:00|7978.4|7978.4|7972.33|7972.33|7978.4|7978.4|7972.33|7972.33|0
1608197100000|2020-12-17 09:25:00|7973.09|7973.09|7970.84|7970.84|7973.86|7973.86|7969.49|7969.49|0
1608197400000|2020-12-17 09:30:00|7971.24|7971.24|7971.55|7971.55|7973.74|7973.74|7970.26|7970.26|0
1608197700000|2020-12-17 09:35:00|7970.6|7970.6|7968.11|7968.11|7970.76|7970.76|7962.91|7962.91|0
1608198000000|2020-12-17 09:40:00|7967.79|7967.79|7969.66|7969.66|7971.83|7971.83|7967.18|7967.18|0
1608198300000|2020-12-17 09:45:00|7969.41|7969.41|7964.82|7964.82|7970.78|7970.78|7964.07|7964.07|0
1608198600000|2020-12-17 09:50:00|7964.32|7964.32|7972.65|7972.65|7973.66|7973.66|7962.59|7962.59|0
1608198900000|2020-12-17 09:55:00|7971.7|7971.7|7971.95|7971.95|7973.21|7973.21|7970.08|7970.08|0
1608199200000|2020-12-17 10:00:00|7972.52|7972.52|7981.84|7981.84|7981.84|7981.84|7972.31|7972.31|0
1608199500000|2020-12-17 10:05:00|7981.68|7981.68|7990.05|7990.05|7990.14|7990.14|7981.68|7981.68|0
1608199800000|2020-12-17 10:10:00|7989.89|7989.89|7988.75|7988.75|7992.38|7992.38|7988.75|7988.75|0
1608200100000|2020-12-17 10:15:00|7988.5|7988.5|7990.21|7990.21|7991.95|7991.95|7987.71|7987.71|0
1608200400000|2020-12-17 10:20:00|7990.41|7990.41|7994.35|7994.35|7994.35|7994.35|7989.44|7989.44|0
1608200700000|2020-12-17 10:25:00|7994.53|7994.53|8000.54|8000.54|8000.54|8000.54|7992.11|7992.11|0
1608201000000|2020-12-17 10:30:00|8000.79|8000.79|7994.1|7994.1|8001.18|8001.18|7993.38|7993.38|0
1608201300000|2020-12-17 10:35:00|7993.85|7993.85|7994.75|7994.75|7998.83|7998.83|7993.07|7993.07|0
1608201600000|2020-12-17 10:40:00|7994.5|7994.5|7995.62|7995.62|7995.98|7995.98|7992.31|7992.31|0
1608201900000|2020-12-17 10:45:00|7995.8|7995.8|7997.51|7997.51|7998.89|7998.89|7992.56|7992.56|0
1608202200000|2020-12-17 10:50:00|7994.56|7994.56|7992.47|7992.47|7995.38|7995.38|7988.79|7988.79|0
1608202500000|2020-12-17 10:55:00|7993.45|7993.45|7988.46|7988.46|7993.96|7993.96|7987.44|7987.44|0
1608202800000|2020-12-17 11:00:00|7988.66|7988.66|7985.28|7985.28|7988.66|7988.66|7983.59|7983.59|0
1608203100000|2020-12-17 11:05:00|7984.3|7984.3|7988.2|7988.2|7988.2|7988.2|7984.02|7984.02|0
1608203400000|2020-12-17 11:10:00|7988.4|7988.4|7993.82|7993.82|7993.82|7993.82|7984.86|7984.86|0
1608203700000|2020-12-17 11:15:00|7993.5|7993.5|7986.73|7986.73|7993.95|7993.95|7986.73|7986.73|0
1608204000000|2020-12-17 11:20:00|7986.23|7986.23|7986.77|7986.77|7988.34|7988.34|7986.14|7986.14|0
1608204300000|2020-12-17 11:25:00|7986.97|7986.97|7988.76|7988.76|7988.76|7988.76|7985.28|7985.28|0
1608204600000|2020-12-17 11:30:00|7988.68|7988.68|7990.86|7990.86|7992.3|7992.3|7984.3|7984.3|0
1608204900000|2020-12-17 11:35:00|7991.36|7991.36|7990.29|7990.29|7993.42|7993.42|7990.2|7990.2|0
1608205200000|2020-12-17 11:40:00|7989.72|7989.72|7994|7994|7994|7994|7989.45|7989.45|0
1608205500000|2020-12-17 11:45:00|7993.5|7993.5|7993.27|7993.27|7993.52|7993.52|7989.52|7989.52|0
1608205800000|2020-12-17 11:50:00|7993.46|7993.46|7996.04|7996.04|7996.21|7996.21|7992.1|7992.1|0
1608206100000|2020-12-17 11:55:00|7996.54|7996.54|8005.41|8005.41|8005.41|8005.41|7994.03|7994.03|0
1608206400000|2020-12-17 12:00:00|8005.16|8005.16|8001.16|8001.16|8006.87|8006.87|8000.25|8000.25|0
1608206700000|2020-12-17 12:05:00|8001.08|8001.08|8001.91|8001.91|8003.59|8003.59|8000.83|8000.83|0
1608207000000|2020-12-17 12:10:00|8001.72|8001.72|8004.95|8004.95|8006.12|8006.12|8001.72|8001.72|0
1608207300000|2020-12-17 12:15:00|8005.94|8005.94|8002.73|8002.73|8007.14|8007.14|8001.54|8001.54|0
1608207600000|2020-12-17 12:20:00|8003.2|8003.2|8001.78|8001.78|8004.44|8004.44|8001.42|8001.42|0
1608207900000|2020-12-17 12:25:00|8002.28|8002.28|8000.01|8000.01|8002.28|8002.28|7998.02|7998.02|0
1608208200000|2020-12-17 12:30:00|8000.26|8000.26|8001.39|8001.39|8003.75|8003.75|7999.87|7999.87|0
1608208500000|2020-12-17 12:35:00|8001.55|8001.55|8005.45|8005.45|8005.45|8005.45|8001.55|8001.55|0
1608208800000|2020-12-17 12:40:00|8005.2|8005.2|8010.68|8010.68|8010.68|8010.68|8004.42|8004.42|0
1608209100000|2020-12-17 12:45:00|8011.07|8011.07|8018.83|8018.83|8019.79|8019.79|8010.99|8010.99|0
1608209400000|2020-12-17 12:50:00|8019.03|8019.03|8017.11|8017.11|8020.5|8020.5|8014.49|8014.49|0
1608209700000|2020-12-17 12:55:00|8016.8|8016.8|8020.32|8020.32|8023.86|8023.86|8016.8|8016.8|0
1608210000000|2020-12-17 13:00:00|8019.82|8019.82|8010.95|8010.95|8020.07|8020.07|8010.2|8010.2|0
1608210300000|2020-12-17 13:05:00|8011.11|8011.11|8016.28|8016.28|8016.28|8016.28|8009.64|8009.64|0
1608210600000|2020-12-17 13:10:00|8016.59|8016.59|8018.66|8018.66|8020.31|8020.31|8015.84|8015.84|0
1608210900000|2020-12-17 13:15:00|8018.35|8018.35|8012.49|8012.49|8018.35|8018.35|8012.49|8012.49|0
1608211200000|2020-12-17 13:20:00|8012.29|8012.29|8020.96|8020.96|8022.8|8022.8|8010.86|8010.86|0
1608211500000|2020-12-17 13:25:00|8020.64|8020.64|8018.66|8018.66|8021.96|8021.96|8018.5|8018.5|0
1608211800000|2020-12-17 13:30:00|8018.46|8018.46|8016.4|8016.4|8019.35|8019.35|8016.4|8016.4|0
1608212100000|2020-12-17 13:35:00|8016.15|8016.15|8011.17|8011.17|8016.15|8016.15|8009.09|8009.09|0
1608212400000|2020-12-17 13:40:00|8011.42|8011.42|8010.62|8010.62|8012.79|8012.79|8007.11|8007.11|0
1608212700000|2020-12-17 13:45:00|8010.37|8010.37|8008.55|8008.55|8011.06|8011.06|8006.62|8006.62|0
1608213000000|2020-12-17 13:50:00|8007.56|8007.56|8005.79|8005.79|8008.84|8008.84|8004.54|8004.54|0
1608213300000|2020-12-17 13:55:00|8006.04|8006.04|8001.25|8001.25|8006.41|8006.41|7999.4|7999.4|0
1608213600000|2020-12-17 14:00:00|8001.45|8001.45|7997.14|7997.14|8003.81|8003.81|7995.51|7995.51|0
1608213900000|2020-12-17 14:05:00|7996.99|7996.99|7994.34|7994.34|8001.47|8001.47|7993.9|7993.9|0
1608214200000|2020-12-17 14:10:00|7994.02|7994.02|7997.77|7997.77|7997.77|7997.77|7993.18|7993.18|0
1608214500000|2020-12-17 14:15:00|7998.02|7998.02|7996.37|7996.37|7998.33|7998.33|7994.12|7994.12|0
1608214800000|2020-12-17 14:20:00|7996.05|7996.05|7996.27|7996.27|7997.07|7997.07|7993.26|7993.26|0
1608215100000|2020-12-17 14:25:00|7996.43|7996.43|8000.33|8000.33|8001.39|8001.39|7996.3|7996.3|0
1608215400000|2020-12-17 14:30:00|7999.35|7999.35|8006.31|8006.31|8006.97|8006.97|7997.49|7997.49|0
1608215700000|2020-12-17 14:35:00|8006.11|8006.11|8000.87|8000.87|8007.87|8007.87|7999.84|7999.84|0
1608216000000|2020-12-17 14:40:00|8001.85|8001.85|8009.09|8009.09|8009.85|8009.85|8001|8001|0
1608216300000|2020-12-17 14:45:00|8009.4|8009.4|8007.44|8007.44|8009.4|8009.4|8005.01|8005.01|0
1608216600000|2020-12-17 14:50:00|8007.29|8007.29|8022.11|8022.11|8022.11|8022.11|8006.86|8006.86|0
1608216900000|2020-12-17 14:55:00|8022.36|8022.36|8023.12|8023.12|8029.13|8029.13|8022.16|8022.16|0
1608217200000|2020-12-17 15:00:00|8024.1|8024.1|8021.87|8021.87|8026.61|8026.61|8019.55|8019.55|0
1608217500000|2020-12-17 15:05:00|8022.86|8022.86|8027.6|8027.6|8029.65|8029.65|8022.71|8022.71|0
1608217800000|2020-12-17 15:10:00|8027.35|8027.35|8025.07|8025.07|8031.16|8031.16|8021.25|8021.25|0
1608218100000|2020-12-17 15:15:00|8024.09|8024.09|8023.23|8023.23|8026.41|8026.41|8018.76|8018.76|0
1608218400000|2020-12-17 15:20:00|8022.92|8022.92|8011.98|8011.98|8023.07|8023.07|8011.39|8011.39|0
1608218700000|2020-12-17 15:25:00|8012.23|8012.23|8007.72|8007.72|8012.84|8012.84|8005.29|8005.29|0
1608219000000|2020-12-17 15:30:00|8007.22|8007.22|8013.23|8013.23|8014.81|8014.81|8007.22|8007.22|0
1608219300000|2020-12-17 15:35:00|8012.25|8012.25|8011.54|8011.54|8013.52|8013.52|8008.82|8008.82|0
1608219600000|2020-12-17 15:40:00|8011.29|8011.29|8007.83|8007.83|8012.5|8012.5|8005.67|8005.67|0
1608219900000|2020-12-17 15:45:00|8008.15|8008.15|8011.41|8011.41|8015|8015|8007.05|8007.05|0
1608220200000|2020-12-17 15:50:00|8011.25|8011.25|8011.09|8011.09|8012.53|8012.53|8006.22|8006.22|0
1608220500000|2020-12-17 15:55:00|8010.83|8010.83|8007.28|8007.28|8011.17|8011.17|8005.06|8005.06|0
1608220800000|2020-12-17 16:00:00|8006.97|8006.97|7996.29|7996.29|8008.78|8008.78|7996.21|7996.21|0
1608221100000|2020-12-17 16:05:00|7995.97|7995.97|7986.85|7986.85|7996.79|7996.79|7986.6|7986.6|0
1608221400000|2020-12-17 16:10:00|7986.69|7986.69|7983.24|7983.24|7986.9|7986.9|7980.85|7980.85|0
1608221700000|2020-12-17 16:15:00|7983.56|7983.56|7984.76|7984.76|7990.08|7990.08|7983.56|7983.56|0
1608222000000|2020-12-17 16:20:00|7984.56|7984.56|7985.9|7985.9|7988.08|7988.08|7981.7|7981.7|0
1608222300000|2020-12-17 16:25:00|7985.69|7985.69|7976.62|7976.62|7985.69|7985.69|7974.93|7974.93|0
1608279300000|2020-12-18 08:15:00|7980.06|7980.06|7985.9|7985.9|7989.43|7989.43|7979.08|7979.08|0
1608279600000|2020-12-18 08:20:00|7986.08|7986.08|7982.05|7982.05|7986.68|7986.68|7979.4|7979.4|0
1608279900000|2020-12-18 08:25:00|7982.3|7982.3|7989.14|7989.14|7990.27|7990.27|7981.63|7981.63|0
1608280200000|2020-12-18 08:30:00|7989.34|7989.34|7981.33|7981.33|7995.28|7995.28|7981.33|7981.33|0
1608280500000|2020-12-18 08:35:00|7981.64|7981.64|7983.19|7983.19|7989.71|7989.71|7981.64|7981.64|0
1608280800000|2020-12-18 08:40:00|7982.99|7982.99|7983.6|7983.6|7984.52|7984.52|7979.08|7979.08|0
1608281100000|2020-12-18 08:45:00|7983.91|7983.91|7986.33|7986.33|7991.84|7991.84|7981.79|7981.79|0
1608281400000|2020-12-18 08:50:00|7988.3|7988.3|7988.8|7988.8|7989.55|7989.55|7982.6|7982.6|0
1608281700000|2020-12-18 08:55:00|7989.78|7989.78|7991.66|7991.66|7992.62|7992.62|7983.22|7983.22|0
1608282000000|2020-12-18 09:00:00|7991.24|7991.24|7988.88|7988.88|7991.65|7991.65|7986.09|7986.09|0
1608282300000|2020-12-18 09:05:00|7989.13|7989.13|8000.62|8000.62|8001.81|8001.81|7987.97|7987.97|0
1608282600000|2020-12-18 09:10:00|8000.58|8000.58|7980.12|7980.12|8000.58|8000.58|7979.45|7979.45|0
1608282900000|2020-12-18 09:15:00|7981.81|7981.81|7979.78|7979.78|7982.22|7982.22|7977.83|7977.83|0
1608283200000|2020-12-18 09:20:00|7980.76|7980.76|7984.36|7984.36|7984.36|7984.36|7980.48|7980.48|0
1608283500000|2020-12-18 09:25:00|7983.73|7983.73|7988.27|7988.27|7988.27|7988.27|7980.94|7980.94|0
1608283800000|2020-12-18 09:30:00|7988.59|7988.59|7981.15|7981.15|7989.95|7989.95|7980.55|7980.55|0
1608284100000|2020-12-18 09:35:00|7981.7|7981.7|7978.12|7978.12|7983.41|7983.41|7975.6|7975.6|0
1608284400000|2020-12-18 09:40:00|7977.98|7977.98|7984.49|7984.49|7984.49|7984.49|7977.11|7977.11|0
1608284700000|2020-12-18 09:45:00|7984.74|7984.74|7983.21|7983.21|7989.01|7989.01|7983.21|7983.21|0
1608285000000|2020-12-18 09:50:00|7983.53|7983.53|7987.15|7987.15|7987.67|7987.67|7982.91|7982.91|0
1608285300000|2020-12-18 09:55:00|7987.35|7987.35|7993.96|7993.96|7993.96|7993.96|7985.83|7985.83|0
1608285600000|2020-12-18 10:00:00|7994.16|7994.16|7999.81|7999.81|8002.04|8002.04|7994.16|7994.16|0
1608285900000|2020-12-18 10:05:00|7999.6|7999.6|8004.18|8004.18|8006.36|8006.36|7994.57|7994.57|0
1608286500000|2020-12-18 10:15:00|8002.18|8002.18|7991.31|7991.31|8003.18|8003.18|7991.06|7991.06|0
1608286800000|2020-12-18 10:20:00|7991.56|7991.56|7994.9|7994.9|7995.45|7995.45|7990.76|7990.76|0
1608287100000|2020-12-18 10:25:00|7994.7|7994.7|7978.06|7978.06|7994.7|7994.7|7978.06|7978.06|0
1608287400000|2020-12-18 10:30:00|7977.85|7977.85|7968.38|7968.38|7977.85|7977.85|7967.05|7967.05|0
1608287700000|2020-12-18 10:35:00|7968.63|7968.63|7953.64|7953.64|7968.79|7968.79|7935.93|7935.93|0
1608288000000|2020-12-18 10:40:00|7952.65|7952.65|7963.33|7963.33|7963.33|7963.33|7951.65|7951.65|0
1608288300000|2020-12-18 10:45:00|7963.13|7963.13|7973.66|7973.66|7973.66|7973.66|7962.51|7962.51|0
1608288600000|2020-12-18 10:50:00|7973.86|7973.86|7992.65|7992.65|7992.8|7992.8|7973.86|7973.86|0
1608288900000|2020-12-18 10:55:00|7992.4|7992.4|7989.64|7989.64|7994.36|7994.36|7984.23|7984.23|0
1608289200000|2020-12-18 11:00:00|7989.83|7989.83|7976.3|7976.3|7990.14|7990.14|7972.01|7972.01|0
1608289500000|2020-12-18 11:05:00|7976.38|7976.38|7978.82|7978.82|7980.11|7980.11|7973.91|7973.91|0
1608289800000|2020-12-18 11:10:00|7979.32|7979.32|7979.81|7979.81|7981.28|7981.28|7979.19|7979.19|0
1608290100000|2020-12-18 11:15:00|7979.56|7979.56|7991.59|7991.59|7993.24|7993.24|7979.56|7979.56|0
1608290400000|2020-12-18 11:20:00|7992.34|7992.34|7993.66|7993.66|7995.89|7995.89|7990.36|7990.36|0
1608290700000|2020-12-18 11:25:00|7993.41|7993.41|7994.5|7994.5|7997.95|7997.95|7993.22|7993.22|0
1608291000000|2020-12-18 11:30:00|7994.95|7994.95|7994.37|7994.37|7994.95|7994.95|7992.94|7992.94|0
1608291300000|2020-12-18 11:35:00|7994.57|7994.57|8011.91|8011.91|8011.91|8011.91|7994.57|7994.57|0
1608291600000|2020-12-18 11:40:00|8011.71|8011.71|8003.16|8003.16|8015.46|8015.46|8003.16|8003.16|0
1608291900000|2020-12-18 11:45:00|8002.66|8002.66|7993.39|7993.39|8002.66|8002.66|7993.39|7993.39|0
1608292200000|2020-12-18 11:50:00|7994.34|7994.34|7989.25|7989.25|7998.29|7998.29|7987.34|7987.34|0
1608292500000|2020-12-18 11:55:00|7988.27|7988.27|7988.99|7988.99|7992.25|7992.25|7988.27|7988.27|0
1608292800000|2020-12-18 12:00:00|7990.96|7990.96|8002.91|8002.91|8004|8004|7987.85|7987.85|0
1608293100000|2020-12-18 12:05:00|8003.9|8003.9|8003.28|8003.28|8007.47|8007.47|8003.11|8003.11|0
1608293400000|2020-12-18 12:10:00|8003.44|8003.44|7997.14|7997.14|8004.42|8004.42|7995.27|7995.27|0
1608293700000|2020-12-18 12:15:00|7996.16|7996.16|8001.14|8001.14|8002.36|8002.36|7994.29|7994.29|0
1608294000000|2020-12-18 12:20:00|8001.55|8001.55|8005.94|8005.94|8006.31|8006.31|8001.55|8001.55|0
1608294300000|2020-12-18 12:25:00|8005.74|8005.74|7997.48|7997.48|8006.05|8006.05|7997.48|7997.48|0
1608294600000|2020-12-18 12:30:00|7997.66|7997.66|7989.02|7989.02|7997.66|7997.66|7988.84|7988.84|0
1608294900000|2020-12-18 12:35:00|7988.83|7988.83|7991.27|7991.27|7991.58|7991.58|7988.05|7988.05|0
1608295200000|2020-12-18 12:40:00|7991.43|7991.43|7986.19|7986.19|7991.43|7991.43|7984.92|7984.92|0
1608295500000|2020-12-18 12:45:00|7986.56|7986.56|7981.99|7981.99|7988.25|7988.25|7981.99|7981.99|0
1608295800000|2020-12-18 12:50:00|7982.19|7982.19|7982.99|7982.99|7985.57|7985.57|7977.01|7977.01|0
1608296100000|2020-12-18 12:55:00|7982.83|7982.83|7979.29|7979.29|7983.47|7983.47|7979.29|7979.29|0
1608296400000|2020-12-18 13:00:00|7979.47|7979.47|7972.12|7972.12|7981.74|7981.74|7970.12|7970.12|0
1608296700000|2020-12-18 13:05:00|7972.44|7972.44|7977.33|7977.33|7980.05|7980.05|7972.04|7972.04|0
1608297000000|2020-12-18 13:10:00|7977.7|7977.7|7983.18|7983.18|7983.75|7983.75|7977.7|7977.7|0
1608297300000|2020-12-18 13:15:00|7982.98|7982.98|7979.44|7979.44|7983.28|7983.28|7979.44|7979.44|0
1608297600000|2020-12-18 13:20:00|7980.42|7980.42|7977.44|7977.44|7982.72|7982.72|7977.44|7977.44|0
1608297900000|2020-12-18 13:25:00|7977.29|7977.29|7974.8|7974.8|7977.29|7977.29|7973.19|7973.19|0
1608298200000|2020-12-18 13:30:00|7974.6|7974.6|7972.83|7972.83|7974.6|7974.6|7966.51|7966.51|0
1608298500000|2020-12-18 13:35:00|7973.14|7973.14|7971.38|7971.38|7975.06|7975.06|7969.8|7969.8|0
1608298800000|2020-12-18 13:40:00|7971.18|7971.18|7976.65|7976.65|7976.65|7976.65|7969.74|7969.74|0
1608299100000|2020-12-18 13:45:00|7977.05|7977.05|7976.11|7976.11|7977.68|7977.68|7973.65|7973.65|0
1608299400000|2020-12-18 13:50:00|7975.91|7975.91|7983.07|7983.07|7983.07|7983.07|7975.91|7975.91|0
1608299700000|2020-12-18 13:55:00|7983.8|7983.8|7979.54|7979.54|7986.65|7986.65|7979.14|7979.14|0
1608300000000|2020-12-18 14:00:00|7979.29|7979.29|7981.94|7981.94|7981.94|7981.94|7976.17|7976.17|0
1608300300000|2020-12-18 14:05:00|7981.53|7981.53|7980.91|7980.91|7982.67|7982.67|7977.83|7977.83|0
1608300600000|2020-12-18 14:10:00|7981.31|7981.31|7981.31|7981.31|7984.32|7984.32|7979.82|7979.82|0
1608300900000|2020-12-18 14:15:00|7981.11|7981.11|7985.31|7985.31|7985.31|7985.31|7980.79|7980.79|0
1608301200000|2020-12-18 14:20:00|7985.12|7985.12|7991.92|7991.92|7992.14|7992.14|7985.12|7985.12|0
1608301500000|2020-12-18 14:25:00|7991.72|7991.72|7993.88|7993.88|7993.88|7993.88|7990.17|7990.17|0
1608301800000|2020-12-18 14:30:00|7994.86|7994.86|7995.73|7995.73|8004.42|8004.42|7994.29|7994.29|0
1608302100000|2020-12-18 14:35:00|7995.98|7995.98|7989.27|7989.27|7995.98|7995.98|7988.28|7988.28|0
1608302400000|2020-12-18 14:40:00|7989.58|7989.58|7985.99|7985.99|7995.23|7995.23|7984.02|7984.02|0
1608302700000|2020-12-18 14:45:00|7984.5|7984.5|7982.98|7982.98|7987.65|7987.65|7979.8|7979.8|0
1608303000000|2020-12-18 14:50:00|7982.48|7982.48|7981.6|7981.6|7982.48|7982.48|7976.65|7976.65|0
1608303300000|2020-12-18 14:55:00|7982.1|7982.1|7987.01|7987.01|7991.26|7991.26|7982.1|7982.1|0
1608303600000|2020-12-18 15:00:00|7987.21|7987.21|7978.27|7978.27|7995.62|7995.62|7978.27|7978.27|0
1608303900000|2020-12-18 15:05:00|7979.25|7979.25|7982.3|7982.3|7984.86|7984.86|7977.1|7977.1|0
1608304200000|2020-12-18 15:10:00|7981.32|7981.32|7975.03|7975.03|7981.32|7981.32|7973.08|7973.08|0
1608304500000|2020-12-18 15:15:00|7974.88|7974.88|7982.27|7982.27|7982.7|7982.7|7971.5|7971.5|0
1608304800000|2020-12-18 15:20:00|7982.9|7982.9|7977.98|7977.98|7982.9|7982.9|7976.91|7976.91|0
1608305100000|2020-12-18 15:25:00|7977.82|7977.82|7971.54|7971.54|7979.81|7979.81|7967.87|7967.87|0
1608305400000|2020-12-18 15:30:00|7971.04|7971.04|7960.56|7960.56|7972.26|7972.26|7959.75|7959.75|0
1608305700000|2020-12-18 15:35:00|7959.58|7959.58|7962.98|7962.98|7962.98|7962.98|7952.81|7952.81|0
1608306000000|2020-12-18 15:40:00|7963.18|7963.18|7964.76|7964.76|7968.78|7968.78|7961.59|7961.59|0
1608306300000|2020-12-18 15:45:00|7965.08|7965.08|7965.32|7965.32|7966.89|7966.89|7961.76|7961.76|0
1608306600000|2020-12-18 15:50:00|7966.31|7966.31|7961.73|7961.73|7966.56|7966.56|7961.59|7961.59|0
1608306900000|2020-12-18 15:55:00|7962.71|7962.71|7965.31|7965.31|7966.12|7966.12|7962.57|7962.57|0
1608307200000|2020-12-18 16:00:00|7965.06|7965.06|7965.85|7965.85|7969.71|7969.71|7964.38|7964.38|0
1608307500000|2020-12-18 16:05:00|7966.17|7966.17|7964.54|7964.54|7967.05|7967.05|7961.57|7961.57|0
1608307800000|2020-12-18 16:10:00|7964.29|7964.29|7955.91|7955.91|7965.7|7965.7|7955.88|7955.88|0
1608308100000|2020-12-18 16:15:00|7956.11|7956.11|7950.58|7950.58|7956.72|7956.72|7945.33|7945.33|0
1608308400000|2020-12-18 16:20:00|7950.78|7950.78|7951.01|7951.01|7951.73|7951.73|7946.07|7946.07|0
1608308700000|2020-12-18 16:25:00|7950.69|7950.69|7933.86|7933.86|7952.15|7952.15|7933.66|7933.66|0
1608538500000|2020-12-21 08:15:00|7862.55|7862.55|7876.33|7876.33|7876.33|7876.33|7855.03|7855.03|0
1608538800000|2020-12-21 08:20:00|7876.54|7876.54|7836.64|7836.64|7878.4|7878.4|7833.94|7833.94|0
1608539100000|2020-12-21 08:25:00|7837.12|7837.12|7842.67|7842.67|7843.06|7843.06|7830.15|7830.15|0
1608539400000|2020-12-21 08:30:00|7839.48|7839.48|7875.62|7875.62|7876.69|7876.69|7838.84|7838.84|0
1608539700000|2020-12-21 08:35:00|7875.11|7875.11|7884.63|7884.63|7888.37|7888.37|7874.08|7874.08|0
1608540000000|2020-12-21 08:40:00|7884.36|7884.36|7890.45|7890.45|7898.51|7898.51|7884.36|7884.36|0
1608540300000|2020-12-21 08:45:00|7887.26|7887.26|7889.35|7889.35|7891.54|7891.54|7877.61|7877.61|0
1608540600000|2020-12-21 08:50:00|7888.7|7888.7|7883.9|7883.9|7897.99|7897.99|7883.9|7883.9|0
1608540900000|2020-12-21 08:55:00|7884.1|7884.1|7888.17|7888.17|7888.39|7888.39|7876.29|7876.29|0
1608541200000|2020-12-21 09:00:00|7887.9|7887.9|7875.4|7875.4|7887.9|7887.9|7874.76|7874.76|0
1608541500000|2020-12-21 09:05:00|7874.77|7874.77|7869.29|7869.29|7878.11|7878.11|7867.88|7867.88|0
1608541800000|2020-12-21 09:10:00|7872.96|7872.96|7855.55|7855.55|7872.96|7872.96|7851.59|7851.59|0
1608542100000|2020-12-21 09:15:00|7855.73|7855.73|7871.98|7871.98|7875.59|7875.59|7855.73|7855.73|0
1608542400000|2020-12-21 09:20:00|7870.92|7870.92|7870.25|7870.25|7881.04|7881.04|7868.09|7868.09|0
1608542700000|2020-12-21 09:25:00|7869.58|7869.58|7868.88|7868.88|7872.53|7872.53|7868.72|7868.72|0
1608543000000|2020-12-21 09:30:00|7869.9|7869.9|7862.18|7862.18|7871.5|7871.5|7861.41|7861.41|0
1608543300000|2020-12-21 09:35:00|7863.89|7863.89|7862.78|7862.78|7864.75|7864.75|7857.01|7857.01|0
1608543600000|2020-12-21 09:40:00|7862.51|7862.51|7834.83|7834.83|7863.79|7863.79|7833.39|7833.39|0
1608543900000|2020-12-21 09:45:00|7834.19|7834.19|7807.58|7807.58|7834.19|7834.19|7807.11|7807.11|0
1608544200000|2020-12-21 09:50:00|7808.65|7808.65|7811.12|7811.12|7815.05|7815.05|7799.76|7799.76|0
1608544500000|2020-12-21 09:55:00|7811.46|7811.46|7811.7|7811.7|7812.87|7812.87|7805.49|7805.49|0
1608544800000|2020-12-21 10:00:00|7811.43|7811.43|7797.31|7797.31|7811.43|7811.43|7795.44|7795.44|0
1608545100000|2020-12-21 10:05:00|7797.13|7797.13|7793.68|7793.68|7799.42|7799.42|7790.43|7790.43|0
1608545400000|2020-12-21 10:10:00|7793.41|7793.41|7797.2|7797.2|7800.86|7800.86|7791.67|7791.67|0
1608545700000|2020-12-21 10:15:00|7796.93|7796.93|7797.64|7797.64|7816.93|7816.93|7795.77|7795.77|0
1608546000000|2020-12-21 10:20:00|7797.47|7797.47|7769.32|7769.32|7797.47|7797.47|7769.32|7769.32|0
1608546300000|2020-12-21 10:25:00|7769.1|7769.1|7760.37|7760.37|7778.82|7778.82|7757.62|7757.62|0
1608546600000|2020-12-21 10:30:00|7759.3|7759.3|7751.7|7751.7|7762.55|7762.55|7741.54|7741.54|0
1608546900000|2020-12-21 10:35:00|7751.78|7751.78|7782.15|7782.15|7783.46|7783.46|7751.32|7751.32|0
1608547200000|2020-12-21 10:40:00|7781.94|7781.94|7764.36|7764.36|7782.03|7782.03|7761.91|7761.91|0
1608547500000|2020-12-21 10:45:00|7763.3|7763.3|7747.7|7747.7|7763.3|7763.3|7746.64|7746.64|0
1608547800000|2020-12-21 10:50:00|7747.87|7747.87|7735.33|7735.33|7757.09|7757.09|7720.66|7720.66|0
1608548100000|2020-12-21 10:55:00|7736.39|7736.39|7740.78|7740.78|7747.13|7747.13|7715.01|7715.01|0
1608548400000|2020-12-21 11:00:00|7737.59|7737.59|7748.48|7748.48|7751.32|7751.32|7732.5|7732.5|0
1608548700000|2020-12-21 11:05:00|7747.46|7747.46|7751.07|7751.07|7753.77|7753.77|7741.1|7741.1|0
1608549000000|2020-12-21 11:10:00|7751.75|7751.75|7773.83|7773.83|7776.62|7776.62|7748.17|7748.17|0
1608549300000|2020-12-21 11:15:00|7774|7774|7768.57|7768.57|7781.87|7781.87|7768.57|7768.57|0
1608549600000|2020-12-21 11:20:00|7768.23|7768.23|7751.93|7751.93|7768.23|7768.23|7749.44|7749.44|0
1608549900000|2020-12-21 11:25:00|7749.8|7749.8|7776.53|7776.53|7776.53|7776.53|7749.8|7749.8|0
1608550200000|2020-12-21 11:30:00|7777.59|7777.59|7782.7|7782.7|7789.74|7789.74|7777.59|7777.59|0
1608550500000|2020-12-21 11:35:00|7782.79|7782.79|7797.57|7797.57|7799.43|7799.43|7782.79|7782.79|0
1608550800000|2020-12-21 11:40:00|7796.5|7796.5|7787.94|7787.94|7796.5|7796.5|7786.58|7786.58|0
1608551100000|2020-12-21 11:45:00|7787.67|7787.67|7790.1|7790.1|7790.45|7790.45|7782.18|7782.18|0
1608551400000|2020-12-21 11:50:00|7789.04|7789.04|7781.09|7781.09|7791.18|7791.18|7777.49|7777.49|0
1608551700000|2020-12-21 11:55:00|7782.16|7782.16|7785.54|7785.54|7791.68|7791.68|7780.03|7780.03|0
1608552000000|2020-12-21 12:00:00|7785.89|7785.89|7814.31|7814.31|7814.58|7814.58|7785.89|7785.89|0
1608552300000|2020-12-21 12:05:00|7814.09|7814.09|7811.81|7811.81|7824.75|7824.75|7810.68|7810.68|0
1608552600000|2020-12-21 12:10:00|7812.15|7812.15|7803.18|7803.18|7813.86|7813.86|7803.18|7803.18|0
1608552900000|2020-12-21 12:15:00|7803.52|7803.52|7799.86|7799.86|7803.81|7803.81|7797.6|7797.6|0
1608553200000|2020-12-21 12:20:00|7799.32|7799.32|7787.74|7787.74|7802.28|7802.28|7787.52|7787.52|0
1608553500000|2020-12-21 12:25:00|7788.19|7788.19|7791.69|7791.69|7792.52|7792.52|7787.14|7787.14|0
1608553800000|2020-12-21 12:30:00|7792.14|7792.14|7789.56|7789.56|7794.69|7794.69|7788.32|7788.32|0
1608554100000|2020-12-21 12:35:00|7790.28|7790.28|7798.07|7798.07|7798.47|7798.47|7790.28|7790.28|0
1608554400000|2020-12-21 12:40:00|7798.89|7798.89|7795.77|7795.77|7804.76|7804.76|7795.77|7795.77|0
1608554700000|2020-12-21 12:45:00|7796.11|7796.11|7804.33|7804.33|7804.33|7804.33|7795.51|7795.51|0
1608555000000|2020-12-21 12:50:00|7804.55|7804.55|7802.17|7802.17|7807.84|7807.84|7801.95|7801.95|0
1608555300000|2020-12-21 12:55:00|7802.83|7802.83|7794.75|7794.75|7803.68|7803.68|7793.59|7793.59|0
1608555600000|2020-12-21 13:00:00|7795.82|7795.82|7785.93|7785.93|7795.82|7795.82|7782.09|7782.09|0
1608555900000|2020-12-21 13:05:00|7782.74|7782.74|7781.59|7781.59|7787.13|7787.13|7778.6|7778.6|0
1608556200000|2020-12-21 13:10:00|7782.02|7782.02|7776.97|7776.97|7783.4|7783.4|7776.97|7776.97|0
1608556500000|2020-12-21 13:15:00|7778.03|7778.03|7780.51|7780.51|7780.51|7780.51|7774.66|7774.66|0
1608556800000|2020-12-21 13:20:00|7779.45|7779.45|7779.77|7779.77|7780.19|7780.19|7777.2|7777.2|0
1608557100000|2020-12-21 13:25:00|7779.54|7779.54|7781.29|7781.29|7787.67|7787.67|7779.33|7779.33|0
1608557400000|2020-12-21 13:30:00|7781.56|7781.56|7775.42|7775.42|7784.24|7784.24|7772.6|7772.6|0
1608557700000|2020-12-21 13:35:00|7776.08|7776.08|7781.41|7781.41|7787.87|7787.87|7773.13|7773.13|0
1608558000000|2020-12-21 13:40:00|7781.07|7781.07|7777.71|7777.71|7781.41|7781.41|7777.18|7777.18|0
1608558300000|2020-12-21 13:45:00|7777.02|7777.02|7780.41|7780.41|7782.94|7782.94|7774.63|7774.63|0
1608558600000|2020-12-21 13:50:00|7780.68|7780.68|7780.84|7780.84|7792.33|7792.33|7777.9|7777.9|0
1608558900000|2020-12-21 13:55:00|7780.62|7780.62|7791.04|7791.04|7791.38|7791.38|7780.62|7780.62|0
1608559200000|2020-12-21 14:00:00|7792.1|7792.1|7790.8|7790.8|7793.17|7793.17|7788.36|7788.36|0
1608559500000|2020-12-21 14:05:00|7791.01|7791.01|7794.36|7794.36|7796.09|7796.09|7787.95|7787.95|0
1608559800000|2020-12-21 14:10:00|7794.41|7794.41|7806.48|7806.48|7806.53|7806.53|7794.41|7794.41|0
1608560100000|2020-12-21 14:15:00|7807.37|7807.37|7812.29|7812.29|7812.94|7812.94|7802.78|7802.78|0
1608560400000|2020-12-21 14:20:00|7812.13|7812.13|7805.82|7805.82|7812.13|7812.13|7803.81|7803.81|0
1608560700000|2020-12-21 14:25:00|7806.16|7806.16|7809.01|7809.01|7811.63|7811.63|7805.62|7805.62|0
1608561000000|2020-12-21 14:30:00|7808.92|7808.92|7810.38|7810.38|7810.92|7810.92|7801.44|7801.44|0
1608561300000|2020-12-21 14:35:00|7810.65|7810.65|7808.61|7808.61|7813.33|7813.33|7808.41|7808.41|0
1608561600000|2020-12-21 14:40:00|7808.17|7808.17|7802.88|7802.88|7809.7|7809.7|7801.39|7801.39|0
1608561900000|2020-12-21 14:45:00|7803.16|7803.16|7804.31|7804.31|7810.46|7810.46|7796.71|7796.71|0
1608562200000|2020-12-21 14:50:00|7805.37|7805.37|7812.58|7812.58|7824.38|7824.38|7805.37|7805.37|0
1608562500000|2020-12-21 14:55:00|7812.93|7812.93|7802.78|7802.78|7814.88|7814.88|7798.1|7798.1|0
1608562800000|2020-12-21 15:00:00|7801.82|7801.82|7795.75|7795.75|7808.71|7808.71|7794.59|7794.59|0
1608563100000|2020-12-21 15:05:00|7795.58|7795.58|7777.59|7777.59|7795.58|7795.58|7776.67|7776.67|0
1608563400000|2020-12-21 15:10:00|7777.05|7777.05|7772.07|7772.07|7779.65|7779.65|7768.85|7768.85|0
1608563700000|2020-12-21 15:15:00|7771.01|7771.01|7767.16|7767.16|7776.36|7776.36|7764.84|7764.84|0
1608564000000|2020-12-21 15:20:00|7767.7|7767.7|7772.94|7772.94|7775.73|7775.73|7763.26|7763.26|0
1608564300000|2020-12-21 15:25:00|7772.85|7772.85|7781.79|7781.79|7784.97|7784.97|7769.39|7769.39|0
1608564600000|2020-12-21 15:30:00|7780.76|7780.76|7803.03|7803.03|7803.03|7803.03|7777.16|7777.16|0
1608564900000|2020-12-21 15:35:00|7803.58|7803.58|7810.37|7810.37|7814.71|7814.71|7803.58|7803.58|0
1608565200000|2020-12-21 15:40:00|7810.09|7810.09|7817.67|7817.67|7819.6|7819.6|7807.97|7807.97|0
1608565500000|2020-12-21 15:45:00|7817.85|7817.85|7820.92|7820.92|7827.26|7827.26|7814.1|7814.1|0
1608565800000|2020-12-21 15:50:00|7821.74|7821.74|7828.81|7828.81|7828.81|7828.81|7821.02|7821.02|0
1608566100000|2020-12-21 15:55:00|7828.6|7828.6|7823.75|7823.75|7831|7831|7823.08|7823.08|0
1608566400000|2020-12-21 16:00:00|7824.02|7824.02|7832.97|7832.97|7835.81|7835.81|7819.51|7819.51|0
1608566700000|2020-12-21 16:05:00|7833.31|7833.31|7832.58|7832.58|7835.13|7835.13|7828.81|7828.81|0
1608567000000|2020-12-21 16:10:00|7832.85|7832.85|7833.57|7833.57|7834.92|7834.92|7823.15|7823.15|0
1608567300000|2020-12-21 16:15:00|7833.96|7833.96|7838.98|7838.98|7839.48|7839.48|7829.27|7829.27|0
1608567600000|2020-12-21 16:20:00|7837.64|7837.64|7839.23|7839.23|7842.64|7842.64|7834.73|7834.73|0
1608567900000|2020-12-21 16:25:00|7839.06|7839.06|7831.28|7831.28|7852.55|7852.55|7831|7831|0
1608624900000|2020-12-22 08:15:00|7803.47|7803.47|7810.76|7810.76|7816.53|7816.53|7800.82|7800.82|0
1608625200000|2020-12-22 08:20:00|7809.69|7809.69|7812.5|7812.5|7831.12|7831.12|7809.69|7809.69|0
1608625500000|2020-12-22 08:25:00|7812.91|7812.91|7826.41|7826.41|7826.41|7826.41|7812.19|7812.19|0
1608625800000|2020-12-22 08:30:00|7826.84|7826.84|7855.71|7855.71|7857.57|7857.57|7826.84|7826.84|0
1608626100000|2020-12-22 08:35:00|7852.52|7852.52|7854.14|7854.14|7856.7|7856.7|7851.71|7851.71|0
1608626400000|2020-12-22 08:40:00|7852.02|7852.02|7857.08|7857.08|7858.14|7858.14|7851.45|7851.45|0
1608626700000|2020-12-22 08:45:00|7857.5|7857.5|7861.21|7861.21|7861.46|7861.46|7855.08|7855.08|0
1608627000000|2020-12-22 08:50:00|7861.76|7861.76|7864.87|7864.87|7868.56|7868.56|7857.13|7857.13|0
1608627300000|2020-12-22 08:55:00|7864.66|7864.66|7863.42|7863.42|7867.71|7867.71|7858.46|7858.46|0
1608627600000|2020-12-22 09:00:00|7863.59|7863.59|7862.32|7862.32|7863.94|7863.94|7859.41|7859.41|0
1608627900000|2020-12-22 09:05:00|7863.39|7863.39|7876.43|7876.43|7880.29|7880.29|7861.4|7861.4|0
1608628200000|2020-12-22 09:10:00|7876.77|7876.77|7877.81|7877.81|7878.92|7878.92|7875.5|7875.5|0
1608628500000|2020-12-22 09:15:00|7878.49|7878.49|7864.52|7864.52|7885.14|7885.14|7864.02|7864.02|0
1608628800000|2020-12-22 09:20:00|7863.46|7863.46|7867.02|7867.02|7869.24|7869.24|7862.4|7862.4|0
1608629100000|2020-12-22 09:25:00|7866.75|7866.75|7861.17|7861.17|7867.41|7867.41|7861.17|7861.17|0
1608629400000|2020-12-22 09:30:00|7861.72|7861.72|7854.4|7854.4|7863.96|7863.96|7854.4|7854.4|0
1608629700000|2020-12-22 09:35:00|7854.56|7854.56|7863.91|7863.91|7865|7865|7854.22|7854.22|0
1608630000000|2020-12-22 09:40:00|7863.29|7863.29|7858.34|7858.34|7863.4|7863.4|7856.77|7856.77|0
1608630300000|2020-12-22 09:45:00|7858.12|7858.12|7849.73|7849.73|7858.12|7858.12|7849.38|7849.38|0
1608630600000|2020-12-22 09:50:00|7850.79|7850.79|7847.78|7847.78|7852.94|7852.94|7847.24|7847.24|0
1608630900000|2020-12-22 09:55:00|7848|7848|7852.26|7852.26|7855.56|7855.56|7848|7848|0
1608631200000|2020-12-22 10:00:00|7851.83|7851.83|7848.58|7848.58|7861.74|7861.74|7848.24|7848.24|0
1608631500000|2020-12-22 10:05:00|7848.93|7848.93|7853.16|7853.16|7854.53|7854.53|7844.15|7844.15|0
1608631800000|2020-12-22 10:10:00|7855.34|7855.34|7860.24|7860.24|7860.91|7860.91|7855.12|7855.12|0
1608632100000|2020-12-22 10:15:00|7859.55|7859.55|7854.21|7854.21|7859.64|7859.64|7853.01|7853.01|0
1608632400000|2020-12-22 10:20:00|7853.66|7853.66|7856.31|7856.31|7858.57|7858.57|7853.49|7853.49|0
1608632700000|2020-12-22 10:25:00|7855.97|7855.97|7857.29|7857.29|7858.57|7858.57|7855.06|7855.06|0
1608633000000|2020-12-22 10:30:00|7856.73|7856.73|7849.5|7849.5|7857.38|7857.38|7848.96|7848.96|0
1608633300000|2020-12-22 10:35:00|7848.44|7848.44|7843.65|7843.65|7848.95|7848.95|7843.31|7843.31|0
1608633600000|2020-12-22 10:40:00|7842.96|7842.96|7841.35|7841.35|7843.36|7843.36|7841.35|7841.35|0
1608633900000|2020-12-22 10:45:00|7840.28|7840.28|7834.64|7834.64|7841.15|7841.15|7828.5|7828.5|0
1608634200000|2020-12-22 10:50:00|7834.86|7834.86|7827.62|7827.62|7835.2|7835.2|7826.03|7826.03|0
1608634500000|2020-12-22 10:55:00|7827.4|7827.4|7823.44|7823.44|7827.4|7827.4|7821.32|7821.32|0
1608634800000|2020-12-22 11:00:00|7824.51|7824.51|7833.73|7833.73|7834.79|7834.79|7824.51|7824.51|0
1608635100000|2020-12-22 11:05:00|7834.79|7834.79|7840.36|7840.36|7842.67|7842.67|7834.79|7834.79|0
1608635400000|2020-12-22 11:10:00|7840.14|7840.14|7838.38|7838.38|7840.14|7840.14|7836.55|7836.55|0
1608635700000|2020-12-22 11:15:00|7838.72|7838.72|7845.08|7845.08|7845.08|7845.08|7837.35|7837.35|0
1608636000000|2020-12-22 11:20:00|7844.4|7844.4|7852.97|7852.97|7854.11|7854.11|7844.18|7844.18|0
1608636300000|2020-12-22 11:25:00|7852.76|7852.76|7849.35|7849.35|7855.94|7855.94|7849.35|7849.35|0
1608636600000|2020-12-22 11:30:00|7850.38|7850.38|7845.37|7845.37|7850.55|7850.55|7844.6|7844.6|0
1608636900000|2020-12-22 11:35:00|7844.31|7844.31|7836.33|7836.33|7845.54|7845.54|7836.33|7836.33|0
1608637200000|2020-12-22 11:40:00|7835.27|7835.27|7842.95|7842.95|7842.95|7842.95|7835.27|7835.27|0
1608637500000|2020-12-22 11:45:00|7843.13|7843.13|7846.23|7846.23|7846.45|7846.45|7842.86|7842.86|0
1608637800000|2020-12-22 11:50:00|7846.57|7846.57|7856.41|7856.41|7856.41|7856.41|7846.57|7846.57|0
1608638100000|2020-12-22 11:55:00|7857.48|7857.48|7864.62|7864.62|7867.31|7867.31|7857.48|7857.48|0
1608638400000|2020-12-22 12:00:00|7865.04|7865.04|7860.46|7860.46|7865.04|7865.04|7857.74|7857.74|0
1608638700000|2020-12-22 12:05:00|7860.74|7860.74|7861.49|7861.49|7865.37|7865.37|7860.74|7860.74|0
1608639000000|2020-12-22 12:10:00|7862.56|7862.56|7862.26|7862.26|7864.48|7864.48|7862.01|7862.01|0
1608639300000|2020-12-22 12:15:00|7861.92|7861.92|7863.03|7863.03|7865.71|7865.71|7861.92|7861.92|0
1608639600000|2020-12-22 12:20:00|7862.81|7862.81|7862.05|7862.05|7863.6|7863.6|7860.38|7860.38|0
1608639900000|2020-12-22 12:25:00|7862.27|7862.27|7862.45|7862.45|7863.95|7863.95|7862.27|7862.27|0
1608640200000|2020-12-22 12:30:00|7862.54|7862.54|7859.46|7859.46|7864.08|7864.08|7852.56|7852.56|0
1608640500000|2020-12-22 12:35:00|7860.19|7860.19|7864.11|7864.11|7865.86|7865.86|7860.19|7860.19|0
1608640800000|2020-12-22 12:40:00|7863.94|7863.94|7867.46|7867.46|7868.57|7868.57|7863.14|7863.14|0
1608641100000|2020-12-22 12:45:00|7867.67|7867.67|7870.28|7870.28|7870.28|7870.28|7867.34|7867.34|0
1608641400000|2020-12-22 12:50:00|7870.45|7870.45|7868.48|7868.48|7873.2|7873.2|7868.35|7868.35|0
1608641700000|2020-12-22 12:55:00|7868.26|7868.26|7867.49|7867.49|7868.55|7868.55|7866.89|7866.89|0
1608642000000|2020-12-22 13:00:00|7867.76|7867.76|7870.03|7870.03|7870.25|7870.25|7866.93|7866.93|0
1608642300000|2020-12-22 13:05:00|7868.97|7868.97|7864.35|7864.35|7868.97|7868.97|7862.12|7862.12|0
1608642600000|2020-12-22 13:10:00|7864.14|7864.14|7863.99|7863.99|7864.24|7864.24|7861.36|7861.36|0
1608642900000|2020-12-22 13:15:00|7864.26|7864.26|7861.98|7861.98|7866.89|7866.89|7861.89|7861.89|0
1608643200000|2020-12-22 13:20:00|7861.81|7861.81|7860.32|7860.32|7861.81|7861.81|7858.92|7858.92|0
1608643500000|2020-12-22 13:25:00|7860.5|7860.5|7861.16|7861.16|7861.83|7861.83|7859.98|7859.98|0
1608643800000|2020-12-22 13:30:00|7860.95|7860.95|7863.15|7863.15|7863.15|7863.15|7860.67|7860.67|0
1608644100000|2020-12-22 13:35:00|7863.37|7863.37|7867.14|7867.14|7867.14|7867.14|7863.37|7863.37|0
1608644400000|2020-12-22 13:40:00|7866.96|7866.96|7863.99|7863.99|7869.78|7869.78|7863.99|7863.99|0
1608644700000|2020-12-22 13:45:00|7864.33|7864.33|7870.13|7870.13|7870.13|7870.13|7863.27|7863.27|0
1608645000000|2020-12-22 13:50:00|7870.34|7870.34|7871.6|7871.6|7871.88|7871.88|7869.67|7869.67|0
1608645300000|2020-12-22 13:55:00|7871.26|7871.26|7862.11|7862.11|7871.26|7871.26|7861.89|7861.89|0
1608645600000|2020-12-22 14:00:00|7860.74|7860.74|7855.06|7855.06|7860.74|7860.74|7851.94|7851.94|0
1608645900000|2020-12-22 14:05:00|7856.49|7856.49|7853.67|7853.67|7858.61|7858.61|7852.66|7852.66|0
1608646200000|2020-12-22 14:10:00|7854.9|7854.9|7857.18|7857.18|7857.66|7857.66|7852.4|7852.4|0
1608646500000|2020-12-22 14:15:00|7856.75|7856.75|7863.63|7863.63|7863.63|7863.63|7856.53|7856.53|0
1608646800000|2020-12-22 14:20:00|7863.9|7863.9|7864.77|7864.77|7865.36|7865.36|7862.91|7862.91|0
1608647100000|2020-12-22 14:25:00|7864.23|7864.23|7859.73|7859.73|7864.23|7864.23|7859.73|7859.73|0
1608647400000|2020-12-22 14:30:00|7858.67|7858.67|7859.78|7859.78|7860.7|7860.7|7855.68|7855.68|0
1608647700000|2020-12-22 14:35:00|7857.82|7857.82|7852.53|7852.53|7857.82|7857.82|7852.53|7852.53|0
1608648000000|2020-12-22 14:40:00|7852.81|7852.81|7860.04|7860.04|7860.32|7860.32|7852.12|7852.12|0
1608648300000|2020-12-22 14:45:00|7859.87|7859.87|7868.08|7868.08|7869.31|7869.31|7859.43|7859.43|0
1608648600000|2020-12-22 14:50:00|7868.25|7868.25|7869.43|7869.43|7869.43|7869.43|7859.11|7859.11|0
1608648900000|2020-12-22 14:55:00|7869.08|7869.08|7874.52|7874.52|7877.57|7877.57|7868.74|7868.74|0
1608649200000|2020-12-22 15:00:00|7874.18|7874.18|7876.12|7876.12|7877.97|7877.97|7872.64|7872.64|0
1608649500000|2020-12-22 15:05:00|7875.78|7875.78|7889.24|7889.24|7889.71|7889.71|7875.78|7875.78|0
1608649800000|2020-12-22 15:10:00|7889.93|7889.93|7875.4|7875.4|7889.93|7889.93|7875.4|7875.4|0
1608650100000|2020-12-22 15:15:00|7875.05|7875.05|7879.28|7879.28|7883.83|7883.83|7875.05|7875.05|0
1608650400000|2020-12-22 15:20:00|7879.55|7879.55|7882.9|7882.9|7882.9|7882.9|7878.07|7878.07|0
1608650700000|2020-12-22 15:25:00|7882.36|7882.36|7888.63|7888.63|7888.63|7888.63|7881.24|7881.24|0
1608651000000|2020-12-22 15:30:00|7888.46|7888.46|7891.83|7891.83|7892.1|7892.1|7887.01|7887.01|0
1608651300000|2020-12-22 15:35:00|7892.04|7892.04|7903.53|7903.53|7903.53|7903.53|7892.04|7892.04|0
1608651600000|2020-12-22 15:40:00|7903.32|7903.32|7908.69|7908.69|7908.91|7908.91|7902.34|7902.34|0
1608651900000|2020-12-22 15:45:00|7906.56|7906.56|7907.25|7907.25|7912.18|7912.18|7906.56|7906.56|0
1608652200000|2020-12-22 15:50:00|7907.08|7907.08|7911.88|7911.88|7912.31|7912.31|7902.82|7902.82|0
1608652500000|2020-12-22 15:55:00|7911.54|7911.54|7916.96|7916.96|7919.66|7919.66|7910.23|7910.23|0
1608652800000|2020-12-22 16:00:00|7916.28|7916.28|7909.03|7909.03|7917.07|7917.07|7907.88|7907.88|0
1608653100000|2020-12-22 16:05:00|7909.37|7909.37|7907.01|7907.01|7909.62|7909.62|7904.46|7904.46|0
1608653400000|2020-12-22 16:10:00|7906.67|7906.67|7906.79|7906.79|7908.47|7908.47|7905.13|7905.13|0
1608653700000|2020-12-22 16:15:00|7906.57|7906.57|7909.55|7909.55|7910.67|7910.67|7903.11|7903.11|0
1608654000000|2020-12-22 16:20:00|7909.28|7909.28|7906.44|7906.44|7909.28|7909.28|7900.93|7900.93|0
1608654300000|2020-12-22 16:25:00|7907.5|7907.5|7904.88|7904.88|7910.42|7910.42|7900.44|7900.44|0
1608711300000|2020-12-23 08:15:00|7911.61|7911.61|7922.53|7922.53|7928.68|7928.68|7911.61|7911.61|0
1608711600000|2020-12-23 08:20:00|7921.47|7921.47|7922.08|7922.08|7926.19|7926.19|7920.64|7920.64|0
1608711900000|2020-12-23 08:25:00|7922.42|7922.42|7920.63|7920.63|7924.55|7924.55|7919.95|7919.95|0
1608712200000|2020-12-23 08:30:00|7920.85|7920.85|7921.68|7921.68|7922.17|7922.17|7917.66|7917.66|0
1608712500000|2020-12-23 08:35:00|7921.25|7921.25|7920.53|7920.53|7924.44|7924.44|7919.15|7919.15|0
1608712800000|2020-12-23 08:40:00|7919.51|7919.51|7923.6|7923.6|7923.6|7923.6|7911.56|7911.56|0
1608713100000|2020-12-23 08:45:00|7923.38|7923.38|7913.04|7913.04|7924.89|7924.89|7913.04|7913.04|0
1608713400000|2020-12-23 08:50:00|7912.83|7912.83|7916.31|7916.31|7919.14|7919.14|7912.12|7912.12|0
1608713700000|2020-12-23 08:55:00|7916.52|7916.52|7916.13|7916.13|7918.19|7918.19|7915.25|7915.25|0
1608714000000|2020-12-23 09:00:00|7915.92|7915.92|7917.9|7917.9|7919.49|7919.49|7914.24|7914.24|0
1608714300000|2020-12-23 09:05:00|7918.11|7918.11|7922.56|7922.56|7922.56|7922.56|7915.58|7915.58|0
1608714600000|2020-12-23 09:10:00|7922.02|7922.02|7915.44|7915.44|7922.57|7922.57|7914.9|7914.9|0
1608714900000|2020-12-23 09:15:00|7916.12|7916.12|7911.42|7911.42|7917.52|7917.52|7911.42|7911.42|0
1608715200000|2020-12-23 09:20:00|7911.07|7911.07|7906.8|7906.8|7911.42|7911.42|7904.87|7904.87|0
1608715500000|2020-12-23 09:25:00|7908.93|7908.93|7909.53|7909.53|7909.53|7909.53|7906.74|7906.74|0
1608715800000|2020-12-23 09:30:00|7911.66|7911.66|7914.69|7914.69|7921.9|7921.9|7911.22|7911.22|0
1608716100000|2020-12-23 09:35:00|7915.37|7915.37|7920.4|7920.4|7920.74|7920.74|7913.63|7913.63|0
1608716400000|2020-12-23 09:40:00|7921.46|7921.46|7927.24|7927.24|7928.86|7928.86|7921.24|7921.24|0
1608716700000|2020-12-23 09:45:00|7928.3|7928.3|7931.55|7931.55|7934.3|7934.3|7927.7|7927.7|0
1608717000000|2020-12-23 09:50:00|7932.1|7932.1|7931.5|7931.5|7933.16|7933.16|7931.5|7931.5|0
1608717300000|2020-12-23 09:55:00|7931.23|7931.23|7927.02|7927.02|7931.5|7931.5|7927.02|7927.02|0
1608717600000|2020-12-23 10:00:00|7925.96|7925.96|7922.51|7922.51|7926.13|7926.13|7921.97|7921.97|0
1608717900000|2020-12-23 10:05:00|7922.78|7922.78|7923.6|7923.6|7923.87|7923.87|7919.61|7919.61|0
1608718200000|2020-12-23 10:10:00|7923.38|7923.38|7928.04|7928.04|7928.31|7928.31|7922.95|7922.95|0
1608718500000|2020-12-23 10:15:00|7927.77|7927.77|7927.81|7927.81|7929.52|7929.52|7925.8|7925.8|0
1608718800000|2020-12-23 10:20:00|7928.08|7928.08|7925.5|7925.5|7928.64|7928.64|7925.39|7925.39|0
1608719100000|2020-12-23 10:25:00|7925.66|7925.66|7923.88|7923.88|7925.66|7925.66|7923.15|7923.15|0
1608719400000|2020-12-23 10:30:00|7923.45|7923.45|7920|7920|7923.45|7923.45|7920|7920|0
1608719700000|2020-12-23 10:35:00|7917.87|7917.87|7916.03|7916.03|7919.19|7919.19|7913.57|7913.57|0
1608720000000|2020-12-23 10:40:00|7915.81|7915.81|7918|7918|7919.07|7919.07|7914.13|7914.13|0
1608720300000|2020-12-23 10:45:00|7919.07|7919.07|7928.9|7928.9|7928.9|7928.9|7919.07|7919.07|0
1608720600000|2020-12-23 10:50:00|7928.56|7928.56|7929|7929|7929.68|7929.68|7928.14|7928.14|0
1608720900000|2020-12-23 10:55:00|7929.34|7929.34|7927.98|7927.98|7929.34|7929.34|7927.21|7927.21|0
1608721200000|2020-12-23 11:00:00|7928.78|7928.78|7916.81|7916.81|7928.78|7928.78|7916.55|7916.55|0
1608721500000|2020-12-23 11:05:00|7917.48|7917.48|7915.34|7915.34|7918.88|7918.88|7915.34|7915.34|0
1608721800000|2020-12-23 11:10:00|7915.16|7915.16|7912.68|7912.68|7918.74|7918.74|7912.68|7912.68|0
1608722100000|2020-12-23 11:15:00|7913.12|7913.12|7911.56|7911.56|7914.18|7914.18|7911.56|7911.56|0
1608722400000|2020-12-23 11:20:00|7911.83|7911.83|7910.15|7910.15|7914.74|7914.74|7909.6|7909.6|0
1608722700000|2020-12-23 11:25:00|7911.22|7911.22|7910.18|7910.18|7911.43|7911.43|7909.83|7909.83|0
1608723000000|2020-12-23 11:30:00|7911.24|7911.24|7908.65|7908.65|7912.31|7912.31|7908.65|7908.65|0
1608723300000|2020-12-23 11:35:00|7907.59|7907.59|7904.81|7904.81|7908.31|7908.31|7899.82|7899.82|0
1608723600000|2020-12-23 11:40:00|7902.77|7902.77|7909.59|7909.59|7909.59|7909.59|7901.68|7901.68|0
1608723900000|2020-12-23 11:45:00|7909.8|7909.8|7911.49|7911.49|7912.57|7912.57|7909.8|7909.8|0
1608724200000|2020-12-23 11:50:00|7911.92|7911.92|7915.49|7915.49|7915.86|7915.86|7911.65|7911.65|0
1608724500000|2020-12-23 11:55:00|7915.14|7915.14|7929.66|7929.66|7929.66|7929.66|7915.14|7915.14|0
1608724800000|2020-12-23 12:00:00|7930|7930|7925.49|7925.49|7930|7930|7919.96|7919.96|0
1608725100000|2020-12-23 12:05:00|7924.68|7924.68|7921.88|7921.88|7924.68|7924.68|7919.83|7919.83|0
1608725400000|2020-12-23 12:10:00|7921.54|7921.54|7927.88|7927.88|7927.88|7927.88|7920.98|7920.98|0
1608725700000|2020-12-23 12:15:00|7927.45|7927.45|7926.46|7926.46|7928.27|7928.27|7925.49|7925.49|0
1608726000000|2020-12-23 12:20:00|7926.68|7926.68|7927.48|7927.48|7927.48|7927.48|7923.59|7923.59|0
1608726300000|2020-12-23 12:25:00|7927.21|7927.21|7930.02|7930.02|7931.08|7931.08|7926.5|7926.5|0
1608726600000|2020-12-23 12:30:00|7927.89|7927.89|7927.85|7927.85|7929.06|7929.06|7927.42|7927.42|0
1608726900000|2020-12-23 12:35:00|7928.91|7928.91|7931.93|7931.93|7934.8|7934.8|7928.91|7928.91|0
1608727200000|2020-12-23 12:40:00|7930.69|7930.69|7934.93|7934.93|7935.47|7935.47|7930.69|7930.69|0
1608727500000|2020-12-23 12:45:00|7934.66|7934.66|7934.22|7934.22|7937.15|7937.15|7934.22|7934.22|0
1608727800000|2020-12-23 12:50:00|7934.57|7934.57|7937.75|7937.75|7937.75|7937.75|7934.57|7934.57|0
1608728100000|2020-12-23 12:55:00|7937.47|7937.47|7937.11|7937.11|7937.75|7937.75|7935.61|7935.61|0
1608728400000|2020-12-23 13:00:00|7936.43|7936.43|7937.35|7937.35|7940.34|7940.34|7935.53|7935.53|0
1608728700000|2020-12-23 13:05:00|7937.57|7937.57|7942.92|7942.92|7945.49|7945.49|7937.57|7937.57|0
1608729000000|2020-12-23 13:10:00|7942.58|7942.58|7935.58|7935.58|7942.79|7942.79|7934.52|7934.52|0
1608729300000|2020-12-23 13:15:00|7935.04|7935.04|7936.9|7936.9|7938.18|7938.18|7933.98|7933.98|0
1608729600000|2020-12-23 13:20:00|7935.83|7935.83|7938.49|7938.49|7939.83|7939.83|7935.74|7935.74|0
1608729900000|2020-12-23 13:25:00|7938.15|7938.15|7934.71|7934.71|7938.26|7938.26|7934.71|7934.71|0
1608730200000|2020-12-23 13:30:00|7935.14|7935.14|7933.22|7933.22|7936.76|7936.76|7931.1|7931.1|0
1608730500000|2020-12-23 13:35:00|7934.28|7934.28|7942.18|7942.18|7942.56|7942.56|7932.99|7932.99|0
1608730800000|2020-12-23 13:40:00|7941.83|7941.83|7943.65|7943.65|7943.82|7943.82|7938.45|7938.45|0
1608731100000|2020-12-23 13:45:00|7944.19|7944.19|7945.92|7945.92|7947.01|7947.01|7943.68|7943.68|0
1608731400000|2020-12-23 13:50:00|7946.13|7946.13|7945.73|7945.73|7949.96|7949.96|7944.75|7944.75|0
1608731700000|2020-12-23 13:55:00|7945.45|7945.45|7947.1|7947.1|7949.36|7949.36|7944.39|7944.39|0
1608732000000|2020-12-23 14:00:00|7946.89|7946.89|7949.53|7949.53|7951.46|7951.46|7946.58|7946.58|0
1608732300000|2020-12-23 14:05:00|7948.99|7948.99|7943.92|7943.92|7950.67|7950.67|7943.71|7943.71|0
1608732600000|2020-12-23 14:10:00|7943.23|7943.23|7941.32|7941.32|7944.03|7944.03|7939.81|7939.81|0
1608732900000|2020-12-23 14:15:00|7941.05|7941.05|7954.16|7954.16|7957.34|7957.34|7939.99|7939.99|0
1608733200000|2020-12-23 14:20:00|7952.03|7952.03|7958.61|7958.61|7959.26|7959.26|7950.88|7950.88|0
1608733500000|2020-12-23 14:25:00|7959.67|7959.67|7961.83|7961.83|7964.88|7964.88|7959.45|7959.45|0
1608733800000|2020-12-23 14:30:00|7961.56|7961.56|7957.67|7957.67|7961.56|7961.56|7953.22|7953.22|0
1608734100000|2020-12-23 14:35:00|7958.49|7958.49|7960.65|7960.65|7966.53|7966.53|7955.68|7955.68|0
1608734400000|2020-12-23 14:40:00|7960.87|7960.87|7967.21|7967.21|7970.54|7970.54|7959.8|7959.8|0
1608734700000|2020-12-23 14:45:00|7968.28|7968.28|7960.79|7960.79|7968.66|7968.66|7959.92|7959.92|0
1608735000000|2020-12-23 14:50:00|7961.13|7961.13|7961.71|7961.71|7965.35|7965.35|7957.63|7957.63|0
1608735300000|2020-12-23 14:55:00|7961.49|7961.49|7948.88|7948.88|7964.53|7964.53|7945.6|7945.6|0
1608735600000|2020-12-23 15:00:00|7949.7|7949.7|7950.47|7950.47|7952.57|7952.57|7938.08|7938.08|0
1608735900000|2020-12-23 15:05:00|7950.65|7950.65|7952.73|7952.73|7958.23|7958.23|7946.55|7946.55|0
1608736200000|2020-12-23 15:10:00|7952.9|7952.9|7939.99|7939.99|7956.69|7956.69|7939.99|7939.99|0
1608736500000|2020-12-23 15:15:00|7941.06|7941.06|7938.63|7938.63|7944.31|7944.31|7926.4|7926.4|0
1608736800000|2020-12-23 15:20:00|7938.8|7938.8|7937.35|7937.35|7940.09|7940.09|7934.35|7934.35|0
1608737100000|2020-12-23 15:25:00|7937.53|7937.53|7933.18|7933.18|7940.42|7940.42|7932.54|7932.54|0
1608737400000|2020-12-23 15:30:00|7933.46|7933.46|7939.92|7939.92|7942.1|7942.1|7933.03|7933.03|0
1608737700000|2020-12-23 15:35:00|7940.99|7940.99|7942.78|7942.78|7942.78|7942.78|7938.01|7938.01|0
1608738000000|2020-12-23 15:40:00|7943|7943|7931.67|7931.67|7943|7943|7931.66|7931.66|0
1608738300000|2020-12-23 15:45:00|7932.02|7932.02|7935.64|7935.64|7935.98|7935.98|7928.74|7928.74|0
1608738600000|2020-12-23 15:50:00|7935.42|7935.42|7938.02|7938.02|7938.05|7938.05|7932.15|7932.15|0
1608738900000|2020-12-23 15:55:00|7938.45|7938.45|7947.76|7947.76|7948.38|7948.38|7938.45|7938.45|0
1608739200000|2020-12-23 16:00:00|7947.49|7947.49|7948.68|7948.68|7948.68|7948.68|7943.23|7943.23|0
1608739500000|2020-12-23 16:05:00|7948.95|7948.95|7952.02|7952.02|7956.5|7956.5|7948.95|7948.95|0
1608739800000|2020-12-23 16:10:00|7951.93|7951.93|7966.1|7966.1|7966.99|7966.99|7947.32|7947.32|0
1608740100000|2020-12-23 16:15:00|7965.76|7965.76|7966.69|7966.69|7968.77|7968.77|7963.69|7963.69|0
1608740400000|2020-12-23 16:20:00|7966.96|7966.96|7970.75|7970.75|7971.2|7971.2|7966.96|7966.96|0
1608740700000|2020-12-23 16:25:00|7970.97|7970.97|7969.79|7969.79|7979.78|7979.78|7969.79|7969.79|0
1608797700000|2020-12-24 08:15:00|7973.04|7973.04|7973.63|7973.63|7989.64|7989.64|7972.81|7972.81|0
1608798000000|2020-12-24 08:20:00|7974.69|7974.69|7960.21|7960.21|7974.69|7974.69|7959.15|7959.15|0
1608798300000|2020-12-24 08:25:00|7961.28|7961.28|7943.83|7943.83|7961.28|7961.28|7942.55|7942.55|0
1608798600000|2020-12-24 08:30:00|7943.61|7943.61|7927.56|7927.56|7943.61|7943.61|7926.5|7926.5|0
1608798900000|2020-12-24 08:35:00|7926.5|7926.5|7932.25|7932.25|7939.62|7939.62|7925.43|7925.43|0
1608799200000|2020-12-24 08:40:00|7933.28|7933.28|7927.68|7927.68|7935.32|7935.32|7924.56|7924.56|0
1608799500000|2020-12-24 08:45:00|7924.49|7924.49|7919.61|7919.61|7927.43|7927.43|7919.27|7919.27|0
1608799800000|2020-12-24 08:50:00|7919.95|7919.95|7928.18|7928.18|7928.79|7928.79|7919.95|7919.95|0
1608800100000|2020-12-24 08:55:00|7928.61|7928.61|7938.37|7938.37|7941.28|7941.28|7927.51|7927.51|0
1608800400000|2020-12-24 09:00:00|7938.28|7938.28|7942.24|7942.24|7942.46|7942.46|7936.91|7936.91|0
1608800700000|2020-12-24 09:05:00|7941.18|7941.18|7951.6|7951.6|7951.6|7951.6|7937.41|7937.41|0
1608801000000|2020-12-24 09:10:00|7951.32|7951.32|7948.46|7948.46|7955.22|7955.22|7948.46|7948.46|0
1608801300000|2020-12-24 09:15:00|7948.62|7948.62|7947.02|7947.02|7953.56|7953.56|7947.02|7947.02|0
1608801600000|2020-12-24 09:20:00|7947.19|7947.19|7925.43|7925.43|7947.36|7947.36|7925.43|7925.43|0
1608801900000|2020-12-24 09:25:00|7926.45|7926.45|7947.93|7947.93|7948.2|7948.2|7926.3|7926.3|0
1608802200000|2020-12-24 09:30:00|7947.59|7947.59|7948.84|7948.84|7949.35|7949.35|7946.81|7946.81|0
1608802500000|2020-12-24 09:35:00|7947.99|7947.99|7942.9|7942.9|7950.05|7950.05|7940.78|7940.78|0
1608802800000|2020-12-24 09:40:00|7944.18|7944.18|7939.42|7939.42|7946.29|7946.29|7937.34|7937.34|0
1608803100000|2020-12-24 09:45:00|7940.23|7940.23|7943.34|7943.34|7943.89|7943.89|7939.84|7939.84|0
1608803400000|2020-12-24 09:50:00|7943.12|7943.12|7947.11|7947.11|7949.74|7949.74|7942.65|7942.65|0
1608803700000|2020-12-24 09:55:00|7946.84|7946.84|7947.56|7947.56|7950.16|7950.16|7945.98|7945.98|0
1608804000000|2020-12-24 10:00:00|7947.34|7947.34|7960.05|7960.05|7960.05|7960.05|7946.67|7946.67|0
1608804300000|2020-12-24 10:05:00|7960.32|7960.32|7961.91|7961.91|7964.24|7964.24|7960.32|7960.32|0
1608804600000|2020-12-24 10:10:00|7961.69|7961.69|7958.15|7958.15|7962.47|7962.47|7957.72|7957.72|0
1608804900000|2020-12-24 10:15:00|7957.94|7957.94|7957.79|7957.79|7957.94|7957.94|7955.01|7955.01|0
1608805200000|2020-12-24 10:20:00|7958.06|7958.06|7958.47|7958.47|7960.61|7960.61|7957|7957|0
1608805500000|2020-12-24 10:25:00|7958.26|7958.26|7964.96|7964.96|7966.21|7966.21|7958.05|7958.05|0
1608805800000|2020-12-24 10:30:00|7963.89|7963.89|7961.69|7961.69|7965.8|7965.8|7958.97|7958.97|0
1608806100000|2020-12-24 10:35:00|7961.85|7961.85|7962.38|7962.38|7962.38|7962.38|7961.29|7961.29|0
1608806400000|2020-12-24 10:40:00|7962.6|7962.6|7966.23|7966.23|7967.55|7967.55|7962.6|7962.6|0
1608806700000|2020-12-24 10:45:00|7965.78|7965.78|7961.07|7961.07|7966.87|7966.87|7959.71|7959.71|0
1608807000000|2020-12-24 10:50:00|7960.85|7960.85|7941.11|7941.11|7960.85|7960.85|7938.87|7938.87|0
1608807300000|2020-12-24 10:55:00|7940.88|7940.88|7941.12|7941.12|7941.26|7941.26|7937.77|7937.77|0
1608807600000|2020-12-24 11:00:00|7940.89|7940.89|7940.09|7940.09|7945.9|7945.9|7939.15|7939.15|0
1608807900000|2020-12-24 11:05:00|7939.74|7939.74|7938.96|7938.96|7942.09|7942.09|7937.01|7937.01|0
1608808200000|2020-12-24 11:10:00|7939.3|7939.3|7932.25|7932.25|7939.64|7939.64|7932.25|7932.25|0
1608808500000|2020-12-24 11:15:00|7933.32|7933.32|7930.38|7930.38|7933.48|7933.48|7930.38|7930.38|0
1608808800000|2020-12-24 11:20:00|7930.47|7930.47|7938.13|7938.13|7939.19|7939.19|7930.47|7930.47|0
1608809100000|2020-12-24 11:25:00|7939.19|7939.19|7939.33|7939.33|7941.86|7941.86|7938.32|7938.32|0
1608809400000|2020-12-24 11:30:00|7939.11|7939.11|7941.15|7941.15|7943.32|7943.32|7939.11|7939.11|0
1608809700000|2020-12-24 11:35:00|7942.22|7942.22|7942.49|7942.49|7944.31|7944.31|7941.57|7941.57|0
1608810000000|2020-12-24 11:40:00|7942.27|7942.27|7951.13|7951.13|7951.35|7951.35|7941.66|7941.66|0
1608810300000|2020-12-24 11:45:00|7950.79|7950.79|7953.5|7953.5|7953.5|7953.5|7950.57|7950.57|0
1608810600000|2020-12-24 11:50:00|7953.71|7953.71|7954.56|7954.56|7958.61|7958.61|7953.71|7953.71|0
1608810900000|2020-12-24 11:55:00|7953.5|7953.5|7962.81|7962.81|7962.81|7962.81|7952.09|7952.09|0
1608811200000|2020-12-24 12:00:00|7962.12|7962.12|7953.49|7953.49|7962.12|7962.12|7953.22|7953.22|0
1608811500000|2020-12-24 12:05:00|7952.82|7952.82|7955.9|7955.9|7957.12|7957.12|7950.9|7950.9|0
1608811800000|2020-12-24 12:10:00|7956.96|7956.96|7964.95|7964.95|7965.17|7965.17|7956.96|7956.96|0
1608812100000|2020-12-24 12:15:00|7966.02|7966.02|7971.31|7971.31|7971.31|7971.31|7964.21|7964.21|0
1608812400000|2020-12-24 12:20:00|7971.09|7971.09|7974.44|7974.44|7975.25|7975.25|7971.09|7971.09|0
1608812700000|2020-12-24 12:25:00|7974.71|7974.71|7987.3|7987.3|7997.4|7997.4|7974.02|7974.02|0
1609229700000|2020-12-29 08:15:00|8193.68|8193.68|8212.82|8212.82|8230.53|8230.53|8186.74|8186.74|0
1609230000000|2020-12-29 08:20:00|8212.98|8212.98|8197.57|8197.57|8225.04|8225.04|8195.49|8195.49|0
1609230300000|2020-12-29 08:25:00|8197.36|8197.36|8221.12|8221.12|8221.12|8221.12|8192.22|8192.22|0
1609230600000|2020-12-29 08:30:00|8221.46|8221.46|8221.21|8221.21|8228.28|8228.28|8207.65|8207.65|0
1609230900000|2020-12-29 08:35:00|8221.75|8221.75|8226.61|8226.61|8230.03|8230.03|8214.66|8214.66|0
1609231200000|2020-12-29 08:40:00|8226.34|8226.34|8219.9|8219.9|8226.34|8226.34|8212.57|8212.57|0
1609231500000|2020-12-29 08:45:00|8220.25|8220.25|8231.63|8231.63|8231.89|8231.89|8220.25|8220.25|0
1609231800000|2020-12-29 08:50:00|8231.9|8231.9|8231.31|8231.31|8236.05|8236.05|8221.78|8221.78|0
1609232100000|2020-12-29 08:55:00|8231.74|8231.74|8226.87|8226.87|8232.33|8232.33|8222.01|8222.01|0
1609232400000|2020-12-29 09:00:00|8227.55|8227.55|8252.98|8252.98|8255.73|8255.73|8227.55|8227.55|0
1609232700000|2020-12-29 09:05:00|8253.67|8253.67|8257.78|8257.78|8259.05|8259.05|8245.49|8245.49|0
1609233000000|2020-12-29 09:10:00|8258.05|8258.05|8254.25|8254.25|8265.04|8265.04|8253.17|8253.17|0
1609233300000|2020-12-29 09:15:00|8254.47|8254.47|8269.97|8269.97|8273.14|8273.14|8253.42|8253.42|0
1609233600000|2020-12-29 09:20:00|8269.7|8269.7|8284.09|8284.09|8284.45|8284.45|8264.11|8264.11|0
1609233900000|2020-12-29 09:25:00|8284|8284|8302.63|8302.63|8303.15|8303.15|8276.7|8276.7|0
1609234200000|2020-12-29 09:30:00|8301.86|8301.86|8306.75|8306.75|8311|8311|8299.25|8299.25|0
1609234500000|2020-12-29 09:35:00|8307.82|8307.82|8304.27|8304.27|8311.08|8311.08|8297.86|8297.86|0
1609234800000|2020-12-29 09:40:00|8305.33|8305.33|8304.74|8304.74|8308.89|8308.89|8296.49|8296.49|0
1609235100000|2020-12-29 09:45:00|8304.52|8304.52|8287.99|8287.99|8305.62|8305.62|8282.93|8282.93|0
1609235400000|2020-12-29 09:50:00|8287.72|8287.72|8294.16|8294.16|8300.48|8300.48|8287.72|8287.72|0
1609235700000|2020-12-29 09:55:00|8293.09|8293.09|8287.32|8287.32|8293.09|8293.09|8282.85|8282.85|0
1609236000000|2020-12-29 10:00:00|8287.41|8287.41|8279.59|8279.59|8293.98|8293.98|8279.59|8279.59|0
1609236300000|2020-12-29 10:05:00|8279.07|8279.07|8266.69|8266.69|8279.07|8279.07|8260.93|8260.93|0
1609236600000|2020-12-29 10:10:00|8266.91|8266.91|8275.66|8275.66|8275.84|8275.84|8266.91|8266.91|0
1609236900000|2020-12-29 10:15:00|8275.32|8275.32|8266.95|8266.95|8281.29|8281.29|8264.2|8264.2|0
1609237200000|2020-12-29 10:20:00|8267.16|8267.16|8265.42|8265.42|8269.37|8269.37|8262.64|8262.64|0
1609237500000|2020-12-29 10:25:00|8264.36|8264.36|8265.14|8265.14|8265.14|8265.14|8257.73|8257.73|0
1609237800000|2020-12-29 10:30:00|8264.5|8264.5|8269.95|8269.95|8269.95|8269.95|8264.33|8264.33|0
1609238100000|2020-12-29 10:35:00|8270.12|8270.12|8270.41|8270.41|8273.27|8273.27|8269.19|8269.19|0
1609238400000|2020-12-29 10:40:00|8270.62|8270.62|8261.91|8261.91|8271.63|8271.63|8260.38|8260.38|0
1609238700000|2020-12-29 10:45:00|8261.74|8261.74|8259.36|8259.36|8266.3|8266.3|8259.13|8259.13|0
1609239000000|2020-12-29 10:50:00|8259.01|8259.01|8275.69|8275.69|8278.82|8278.82|8258.22|8258.22|0
1609239300000|2020-12-29 10:55:00|8275.42|8275.42|8273.1|8273.1|8277.36|8277.36|8272.54|8272.54|0
1609239600000|2020-12-29 11:00:00|8272.83|8272.83|8266.55|8266.55|8272.83|8272.83|8266.34|8266.34|0
1609239900000|2020-12-29 11:05:00|8266.89|8266.89|8265.44|8265.44|8268.67|8268.67|8263.98|8263.98|0
1609240200000|2020-12-29 11:10:00|8265.17|8265.17|8268.59|8268.59|8270.14|8270.14|8265.17|8265.17|0
1609240500000|2020-12-29 11:15:00|8268.42|8268.42|8264.47|8264.47|8268.42|8268.42|8262.42|8262.42|0
1609240800000|2020-12-29 11:20:00|8265.54|8265.54|8264.01|8264.01|8270.02|8270.02|8261.36|8261.36|0
1609241100000|2020-12-29 11:25:00|8263.84|8263.84|8261.72|8261.72|8264.52|8264.52|8261.18|8261.18|0
1609241400000|2020-12-29 11:30:00|8261.54|8261.54|8263.96|8263.96|8263.96|8263.96|8259.49|8259.49|0
1609241700000|2020-12-29 11:35:00|8263.75|8263.75|8265.44|8265.44|8265.79|8265.79|8263.39|8263.39|0
1609242000000|2020-12-29 11:40:00|8265.99|8265.99|8263.99|8263.99|8266.42|8266.42|8263.02|8263.02|0
1609242300000|2020-12-29 11:45:00|8264.42|8264.42|8260.56|8260.56|8264.42|8264.42|8257.35|8257.35|0
1609242600000|2020-12-29 11:50:00|8259.92|8259.92|8255.61|8255.61|8259.92|8259.92|8254.72|8254.72|0
1609242900000|2020-12-29 11:55:00|8256.13|8256.13|8264.9|8264.9|8264.9|8264.9|8255.45|8255.45|0
1609243200000|2020-12-29 12:00:00|8264.68|8264.68|8259.83|8259.83|8267.3|8267.3|8259.83|8259.83|0
1609243500000|2020-12-29 12:05:00|8259.48|8259.48|8256.44|8256.44|8259.48|8259.48|8256.44|8256.44|0
1609243800000|2020-12-29 12:10:00|8256.78|8256.78|8262.36|8262.36|8262.36|8262.36|8256.78|8256.78|0
1609244100000|2020-12-29 12:15:00|8262.57|8262.57|8269.9|8269.9|8271.95|8271.95|8262.15|8262.15|0
1609244400000|2020-12-29 12:20:00|8270.08|8270.08|8269.28|8269.28|8270.8|8270.8|8268.05|8268.05|0
1609244700000|2020-12-29 12:25:00|8269.07|8269.07|8260.63|8260.63|8269.07|8269.07|8258.85|8258.85|0
1609245000000|2020-12-29 12:30:00|8260.18|8260.18|8264.06|8264.06|8264.7|8264.7|8259.35|8259.35|0
1609245300000|2020-12-29 12:35:00|8263.38|8263.38|8248.44|8248.44|8263.38|8263.38|8248.19|8248.19|0
1609245600000|2020-12-29 12:40:00|8247.38|8247.38|8239.33|8239.33|8247.38|8247.38|8237.07|8237.07|0
1609245900000|2020-12-29 12:45:00|8239.02|8239.02|8244.53|8244.53|8245.19|8245.19|8238.86|8238.86|0
1609246200000|2020-12-29 12:50:00|8245.07|8245.07|8235.84|8235.84|8246.94|8246.94|8234.52|8234.52|0
1609246500000|2020-12-29 12:55:00|8235.5|8235.5|8226.4|8226.4|8236.56|8236.56|8226.4|8226.4|0
1609246800000|2020-12-29 13:00:00|8226.62|8226.62|8233.67|8233.67|8233.89|8233.89|8226.13|8226.13|0
1609247100000|2020-12-29 13:05:00|8235.28|8235.28|8230.13|8230.13|8235.28|8235.28|8228.36|8228.36|0
1609247400000|2020-12-29 13:10:00|8230.32|8230.32|8244.59|8244.59|8244.59|8244.59|8230.22|8230.22|0
1609247700000|2020-12-29 13:15:00|8244.76|8244.76|8241.4|8241.4|8245.27|8245.27|8239.65|8239.65|0
1609248000000|2020-12-29 13:20:00|8241.22|8241.22|8243.96|8243.96|8244.21|8244.21|8241.22|8241.22|0
1609248300000|2020-12-29 13:25:00|8246.47|8246.47|8245.95|8245.95|8246.47|8246.47|8241.22|8241.22|0
1609248600000|2020-12-29 13:30:00|8247.01|8247.01|8236.25|8236.25|8250.04|8250.04|8234.4|8234.4|0
1609248900000|2020-12-29 13:35:00|8235.19|8235.19|8226.4|8226.4|8239.9|8239.9|8226.4|8226.4|0
1609249200000|2020-12-29 13:40:00|8226.67|8226.67|8222.95|8222.95|8229.78|8229.78|8222.95|8222.95|0
1609249500000|2020-12-29 13:45:00|8222.74|8222.74|8231.21|8231.21|8232.7|8232.7|8220.12|8220.12|0
1609249800000|2020-12-29 13:50:00|8231|8231|8238.6|8238.6|8239.2|8239.2|8230.78|8230.78|0
1609250100000|2020-12-29 13:55:00|8239.21|8239.21|8247.22|8247.22|8248.45|8248.45|8237.49|8237.49|0
1609250400000|2020-12-29 14:00:00|8247.49|8247.49|8248.26|8248.26|8251.94|8251.94|8246.6|8246.6|0
1609250700000|2020-12-29 14:05:00|8247.57|8247.57|8245.85|8245.85|8248.97|8248.97|8245.85|8245.85|0
1609251000000|2020-12-29 14:10:00|8246.3|8246.3|8240.96|8240.96|8246.61|8246.61|8238.76|8238.76|0
1609251300000|2020-12-29 14:15:00|8240.88|8240.88|8233.89|8233.89|8241.05|8241.05|8231.07|8231.07|0
1609251600000|2020-12-29 14:20:00|8234.11|8234.11|8241.45|8241.45|8242.25|8242.25|8234.11|8234.11|0
1609251900000|2020-12-29 14:25:00|8239.32|8239.32|8245.01|8245.01|8252.01|8252.01|8239.32|8239.32|0
1609252200000|2020-12-29 14:30:00|8247.14|8247.14|8245.78|8245.78|8260.18|8260.18|8243.8|8243.8|0
1609252500000|2020-12-29 14:35:00|8245.5|8245.5|8243.09|8243.09|8248.3|8248.3|8241.99|8241.99|0
1609252800000|2020-12-29 14:40:00|8243.25|8243.25|8231.42|8231.42|8243.51|8243.51|8231.21|8231.21|0
1609253100000|2020-12-29 14:45:00|8231.7|8231.7|8233.24|8233.24|8237.82|8237.82|8231.48|8231.48|0
1609253400000|2020-12-29 14:50:00|8232.97|8232.97|8230.09|8230.09|8234.47|8234.47|8228.57|8228.57|0
1609253700000|2020-12-29 14:55:00|8229.82|8229.82|8229.04|8229.04|8231.26|8231.26|8222.51|8222.51|0
1609254000000|2020-12-29 15:00:00|8229.21|8229.21|8231.84|8231.84|8237.19|8237.19|8221.85|8221.85|0
1609254300000|2020-12-29 15:05:00|8230.81|8230.81|8228.22|8228.22|8230.81|8230.81|8222.43|8222.43|0
1609254600000|2020-12-29 15:10:00|8228.49|8228.49|8219|8219|8230.4|8230.4|8217.97|8217.97|0
1609254900000|2020-12-29 15:15:00|8218.83|8218.83|8237.47|8237.47|8237.47|8237.47|8218.66|8218.66|0
1609255200000|2020-12-29 15:20:00|8237.69|8237.69|8238.28|8238.28|8242.43|8242.43|8235.74|8235.74|0
1609255500000|2020-12-29 15:25:00|8238.55|8238.55|8245.79|8245.79|8245.96|8245.96|8236.27|8236.27|0
1609255800000|2020-12-29 15:30:00|8245.97|8245.97|8241.66|8241.66|8245.97|8245.97|8239.46|8239.46|0
1609256100000|2020-12-29 15:35:00|8241.39|8241.39|8237.44|8237.44|8244.27|8244.27|8236.57|8236.57|0
1609256400000|2020-12-29 15:40:00|8236.82|8236.82|8233.69|8233.69|8238.86|8238.86|8233.69|8233.69|0
1609256700000|2020-12-29 15:45:00|8233.96|8233.96|8230.36|8230.36|8233.99|8233.99|8227.07|8227.07|0
1609257000000|2020-12-29 15:50:00|8232.2|8232.2|8227.72|8227.72|8232.2|8232.2|8222.99|8222.99|0
1609257300000|2020-12-29 15:55:00|8228.42|8228.42|8223.49|8223.49|8234.1|8234.1|8223.45|8223.45|0
1609257600000|2020-12-29 16:00:00|8223.28|8223.28|8222.91|8222.91|8225.07|8225.07|8219.15|8219.15|0
1609257900000|2020-12-29 16:05:00|8223.34|8223.34|8216.08|8216.08|8223.4|8223.4|8215.67|8215.67|0
1609258200000|2020-12-29 16:10:00|8215.81|8215.81|8211.71|8211.71|8216.54|8216.54|8211.7|8211.7|0
1609258500000|2020-12-29 16:15:00|8212.78|8212.78|8204.18|8204.18|8215.52|8215.52|8203.43|8203.43|0
1609258800000|2020-12-29 16:20:00|8203.96|8203.96|8210.99|8210.99|8212.08|8212.08|8203.53|8203.53|0
1609259100000|2020-12-29 16:25:00|8210.78|8210.78|8213.92|8213.92|8215.91|8215.91|8207.23|8207.23|0
1609316100000|2020-12-30 08:15:00|8196.27|8196.27|8194.17|8194.17|8203.99|8203.99|8192.16|8192.16|0
1609316400000|2020-12-30 08:20:00|8194.39|8194.39|8203.35|8203.35|8204.44|8204.44|8190.75|8190.75|0
1609316700000|2020-12-30 08:25:00|8203.8|8203.8|8197.29|8197.29|8206.58|8206.58|8196.5|8196.5|0
1609317000000|2020-12-30 08:30:00|8197.38|8197.38|8209.34|8209.34|8209.34|8209.34|8190.05|8190.05|0
1609317300000|2020-12-30 08:35:00|8208.89|8208.89|8204.72|8204.72|8213.21|8213.21|8202.37|8202.37|0
1609317600000|2020-12-30 08:40:00|8202.59|8202.59|8206.77|8206.77|8210.13|8210.13|8201.01|8201.01|0
1609317900000|2020-12-30 08:45:00|8206.55|8206.55|8188.81|8188.81|8206.55|8206.55|8188.55|8188.55|0
1609318200000|2020-12-30 08:50:00|8188.54|8188.54|8166.52|8166.52|8189.06|8189.06|8160.02|8160.02|0
1609318500000|2020-12-30 08:55:00|8166.74|8166.74|8172.68|8172.68|8174.49|8174.49|8162.58|8162.58|0
1609318800000|2020-12-30 09:00:00|8171.45|8171.45|8157.87|8157.87|8174.68|8174.68|8154.39|8154.39|0
1609319100000|2020-12-30 09:05:00|8158.15|8158.15|8169.77|8169.77|8169.77|8169.77|8156.83|8156.83|0
1609319400000|2020-12-30 09:10:00|8169.54|8169.54|8173.42|8173.42|8173.42|8173.42|8166.11|8166.11|0
1609319700000|2020-12-30 09:15:00|8173.14|8173.14|8173.16|8173.16|8176.98|8176.98|8171.32|8171.32|0
1609320000000|2020-12-30 09:20:00|8173.5|8173.5|8179.9|8179.9|8181.8|8181.8|8173.5|8173.5|0
1609320300000|2020-12-30 09:25:00|8178.84|8178.84|8186.07|8186.07|8186.07|8186.07|8176.8|8176.8|0
1609320600000|2020-12-30 09:30:00|8185.8|8185.8|8184.8|8184.8|8187.86|8187.86|8177.75|8177.75|0
1609320900000|2020-12-30 09:35:00|8184.97|8184.97|8177.7|8177.7|8185.63|8185.63|8175.24|8175.24|0
1609321200000|2020-12-30 09:40:00|8177.43|8177.43|8184.74|8184.74|8186.52|8186.52|8176.58|8176.58|0
1609321500000|2020-12-30 09:45:00|8184.39|8184.39|8192.42|8192.42|8193.16|8193.16|8184.39|8184.39|0
1609321800000|2020-12-30 09:50:00|8192.64|8192.64|8192.67|8192.67|8193.37|8193.37|8187.86|8187.86|0
1609322100000|2020-12-30 09:55:00|8192.45|8192.45|8192.9|8192.9|8193.29|8193.29|8190.76|8190.76|0
1609322400000|2020-12-30 10:00:00|8192.73|8192.73|8196.97|8196.97|8198.46|8198.46|8192.23|8192.23|0
1609322700000|2020-12-30 10:05:00|8196.88|8196.88|8192.46|8192.46|8197.1|8197.1|8191.57|8191.57|0
1609323000000|2020-12-30 10:10:00|8191.4|8191.4|8186.03|8186.03|8192.46|8192.46|8185.68|8185.68|0
1609323300000|2020-12-30 10:15:00|8186.21|8186.21|8189.23|8189.23|8189.89|8189.89|8184.08|8184.08|0
1609323600000|2020-12-30 10:20:00|8189.01|8189.01|8189.81|8189.81|8190.02|8190.02|8186.47|8186.47|0
1609323900000|2020-12-30 10:25:00|8189.53|8189.53|8185|8185|8189.53|8189.53|8184.53|8184.53|0
1609324200000|2020-12-30 10:30:00|8185.28|8185.28|8179.14|8179.14|8185.28|8185.28|8179.14|8179.14|0
1609324500000|2020-12-30 10:35:00|8179.41|8179.41|8179.03|8179.03|8181.58|8181.58|8179.03|8179.03|0
1609324800000|2020-12-30 10:40:00|8178.69|8178.69|8169.47|8169.47|8178.69|8178.69|8168.41|8168.41|0
1609325100000|2020-12-30 10:45:00|8169.74|8169.74|8169.51|8169.51|8176.51|8176.51|8169.51|8169.51|0
1609325400000|2020-12-30 10:50:00|8169.3|8169.3|8171.16|8171.16|8174.25|8174.25|8169.3|8169.3|0
1609325700000|2020-12-30 10:55:00|8170.1|8170.1|8175.67|8175.67|8176.97|8176.97|8170.1|8170.1|0
1609326000000|2020-12-30 11:00:00|8176.36|8176.36|8176.88|8176.88|8178.32|8178.32|8174.44|8174.44|0
1609326300000|2020-12-30 11:05:00|8177.36|8177.36|8184.49|8184.49|8185.15|8185.15|8177.36|8177.36|0
1609326600000|2020-12-30 11:10:00|8184.32|8184.32|8185.33|8185.33|8186.73|8186.73|8183.11|8183.11|0
1609326900000|2020-12-30 11:15:00|8185.54|8185.54|8183.27|8183.27|8185.54|8185.54|8175.55|8175.55|0
1609327200000|2020-12-30 11:20:00|8181.69|8181.69|8177.75|8177.75|8183.19|8183.19|8176.69|8176.69|0
1609327500000|2020-12-30 11:25:00|8177.93|8177.93|8181.14|8181.14|8184.99|8184.99|8177.68|8177.68|0
1609327800000|2020-12-30 11:30:00|8180.71|8180.71|8184.02|8184.02|8188.34|8188.34|8179.8|8179.8|0
1609328100000|2020-12-30 11:35:00|8184.2|8184.2|8188.26|8188.26|8188.71|8188.71|8184.2|8184.2|0
1609328400000|2020-12-30 11:40:00|8188.05|8188.05|8184.17|8184.17|8188.48|8188.48|8178.39|8178.39|0
1609328700000|2020-12-30 11:45:00|8183.73|8183.73|8174.54|8174.54|8183.73|8183.73|8174.54|8174.54|0
1609329000000|2020-12-30 11:50:00|8175.06|8175.06|8177.02|8177.02|8177.02|8177.02|8175.06|8175.06|0
1609329300000|2020-12-30 11:55:00|8178.08|8178.08|8182.08|8182.08|8182.53|8182.53|8178.08|8178.08|0
1609329600000|2020-12-30 12:00:00|8182.3|8182.3|8180.49|8180.49|8182.99|8182.99|8180.49|8180.49|0
1609329900000|2020-12-30 12:05:00|8180.76|8180.76|8183.52|8183.52|8183.52|8183.52|8179.88|8179.88|0
1609330200000|2020-12-30 12:10:00|8183.25|8183.25|8184.54|8184.54|8187.38|8187.38|8181.78|8181.78|0
1609330500000|2020-12-30 12:15:00|8184.33|8184.33|8182.07|8182.07|8185.66|8185.66|8179.77|8179.77|0
1609330800000|2020-12-30 12:20:00|8181.8|8181.8|8189.55|8189.55|8189.55|8189.55|8181.37|8181.37|0
1609331100000|2020-12-30 12:25:00|8189.37|8189.37|8189.22|8189.22|8189.92|8189.92|8185.59|8185.59|0
1609331400000|2020-12-30 12:30:00|8189.01|8189.01|8183.29|8183.29|8189.01|8189.01|8183.04|8183.04|0
1609331700000|2020-12-30 12:35:00|8183.63|8183.63|8182.69|8182.69|8183.63|8183.63|8180.13|8180.13|0
1609332000000|2020-12-30 12:40:00|8183.14|8183.14|8182.42|8182.42|8183.82|8183.82|8182.3|8182.3|0
1609332300000|2020-12-30 12:45:00|8182.08|8182.08|8181.28|8181.28|8183.54|8183.54|8180.02|8180.02|0
1609332600000|2020-12-30 12:50:00|8180.8|8180.8|8177.23|8177.23|8182.2|8182.2|8177.23|8177.23|0
1609332900000|2020-12-30 12:55:00|8177.01|8177.01|8181.01|8181.01|8181.01|8181.01|8176.79|8176.79|0
1609333200000|2020-12-30 13:00:00|8181.35|8181.35|8177.88|8177.88|8183.04|8183.04|8177.04|8177.04|0
1609333500000|2020-12-30 13:05:00|8178.05|8178.05|8184.49|8184.49|8186.16|8186.16|8178.05|8178.05|0
1609333800000|2020-12-30 13:10:00|8184.67|8184.67|8193.1|8193.1|8196.03|8196.03|8184.22|8184.22|0
1609334100000|2020-12-30 13:15:00|8190.97|8190.97|8194.47|8194.47|8196.47|8196.47|8190.97|8190.97|0
1609334400000|2020-12-30 13:20:00|8192.34|8192.34|8192.82|8192.82|8194.95|8194.95|8191.25|8191.25|0
1609334700000|2020-12-30 13:25:00|8192.99|8192.99|8192.54|8192.54|8192.99|8192.99|8189.15|8189.15|0
1609335000000|2020-12-30 13:30:00|8192.26|8192.26|8184.96|8184.96|8192.26|8192.26|8184.45|8184.45|0
1609335300000|2020-12-30 13:35:00|8184.78|8184.78|8185.84|8185.84|8187.32|8187.32|8183.15|8183.15|0
1609335600000|2020-12-30 13:40:00|8186.11|8186.11|8175.64|8175.64|8186.11|8186.11|8175.64|8175.64|0
1609335900000|2020-12-30 13:45:00|8175.29|8175.29|8176.72|8176.72|8177.67|8177.67|8173.99|8173.99|0
1609336200000|2020-12-30 13:50:00|8175.63|8175.63|8173.84|8173.84|8176.19|8176.19|8172.55|8172.55|0
1609336500000|2020-12-30 13:55:00|8173.67|8173.67|8170.02|8170.02|8174.15|8174.15|8169.19|8169.19|0
1609336800000|2020-12-30 14:00:00|8169.8|8169.8|8160.88|8160.88|8170.41|8170.41|8160.88|8160.88|0
1609337100000|2020-12-30 14:05:00|8160.54|8160.54|8165.06|8165.06|8165.06|8165.06|8158.51|8158.51|0
1609337400000|2020-12-30 14:10:00|8166.12|8166.12|8170.87|8170.87|8171.22|8171.22|8165.9|8165.9|0
1609337700000|2020-12-30 14:15:00|8170.6|8170.6|8174.7|8174.7|8175.76|8175.76|8170.25|8170.25|0
1609338000000|2020-12-30 14:20:00|8174.49|8174.49|8175.55|8175.55|8175.59|8175.59|8171.59|8171.59|0
1609338300000|2020-12-30 14:25:00|8175.89|8175.89|8180.83|8180.83|8181.18|8181.18|8174.81|8174.81|0
1609338600000|2020-12-30 14:30:00|8178.7|8178.7|8158.92|8158.92|8179.77|8179.77|8157.8|8157.8|0
1609338900000|2020-12-30 14:35:00|8159.14|8159.14|8167.97|8167.97|8171.97|8171.97|8159.14|8159.14|0
1609339200000|2020-12-30 14:40:00|8168.53|8168.53|8166.18|8166.18|8171.01|8171.01|8165.56|8165.56|0
1609339500000|2020-12-30 14:45:00|8165.96|8165.96|8165.23|8165.23|8167.6|8167.6|8162.55|8162.55|0
1609339800000|2020-12-30 14:50:00|8165.01|8165.01|8150.41|8150.41|8165.01|8165.01|8150.41|8150.41|0
1609340100000|2020-12-30 14:55:00|8150.2|8150.2|8147.88|8147.88|8154.38|8154.38|8145.88|8145.88|0
1609340400000|2020-12-30 15:00:00|8148.7|8148.7|8145.08|8145.08|8151.79|8151.79|8144.86|8144.86|0
1609340700000|2020-12-30 15:05:00|8144.86|8144.86|8141.07|8141.07|8145.06|8145.06|8138.28|8138.28|0
1609341000000|2020-12-30 15:10:00|8141.35|8141.35|8140.72|8140.72|8147.59|8147.59|8139.38|8139.38|0
1609341300000|2020-12-30 15:15:00|8140.37|8140.37|8136.35|8136.35|8141.05|8141.05|8135.6|8135.6|0
1609341600000|2020-12-30 15:20:00|8136.08|8136.08|8134.81|8134.81|8138.59|8138.59|8131.91|8131.91|0
1609341900000|2020-12-30 15:25:00|8134.42|8134.42|8130.05|8130.05|8134.6|8134.6|8126.82|8126.82|0
1609342200000|2020-12-30 15:30:00|8129.61|8129.61|8126.47|8126.47|8131.75|8131.75|8124.13|8124.13|0
1609342500000|2020-12-30 15:35:00|8125.95|8125.95|8112.05|8112.05|8125.95|8125.95|8111.75|8111.75|0
1609342800000|2020-12-30 15:40:00|8111.84|8111.84|8110.64|8110.64|8112.16|8112.16|8107.1|8107.1|0
1609343100000|2020-12-30 15:45:00|8110.91|8110.91|8102.94|8102.94|8110.91|8110.91|8100.7|8100.7|0
1609343400000|2020-12-30 15:50:00|8102.3|8102.3|8107.17|8107.17|8109.96|8109.96|8098.75|8098.75|0
1609343700000|2020-12-30 15:55:00|8107.62|8107.62|8112.64|8112.64|8112.81|8112.81|8107.62|8107.62|0
1609344000000|2020-12-30 16:00:00|8112.42|8112.42|8113.72|8113.72|8116.35|8116.35|8112.42|8112.42|0
1609344300000|2020-12-30 16:05:00|8110.81|8110.81|8115.04|8115.04|8118.57|8118.57|8109.53|8109.53|0
1609344600000|2020-12-30 16:10:00|8114.77|8114.77|8113.25|8113.25|8116.94|8116.94|8110.65|8110.65|0
1609344900000|2020-12-30 16:15:00|8113.6|8113.6|8107.47|8107.47|8114.05|8114.05|8106.19|8106.19|0
1609345200000|2020-12-30 16:20:00|8107.2|8107.2|8111.24|8111.24|8112.2|8112.2|8102.59|8102.59|0
1609345500000|2020-12-30 16:25:00|8111.58|8111.58|8081.92|8081.92|8111.58|8111.58|8081.92|8081.92|0
1609402500000|2020-12-31 08:15:00|7939.53|7939.53|7938.4|7938.4|7942.87|7942.87|7928.36|7928.36|0
1609402800000|2020-12-31 08:20:00|7938.05|7938.05|7945.02|7945.02|7946.29|7946.29|7937.46|7937.46|0
1609403100000|2020-12-31 08:25:00|7945.71|7945.71|7940.47|7940.47|7950.14|7950.14|7940.47|7940.47|0
1609403400000|2020-12-31 08:30:00|7940.25|7940.25|7934.01|7934.01|7940.25|7940.25|7933.21|7933.21|0
1609403700000|2020-12-31 08:35:00|7932.98|7932.98|7934.2|7934.2|7937.94|7937.94|7932.71|7932.71|0
1609404000000|2020-12-31 08:40:00|7935.07|7935.07|7933.67|7933.67|7938.59|7938.59|7928.15|7928.15|0
1609404300000|2020-12-31 08:45:00|7933.33|7933.33|7938.3|7938.3|7938.3|7938.3|7925.74|7925.74|0
1609404600000|2020-12-31 08:50:00|7939.84|7939.84|7934.74|7934.74|7943.99|7943.99|7934.74|7934.74|0
1609404900000|2020-12-31 08:55:00|7934.06|7934.06|7929.08|7929.08|7934.06|7934.06|7924.7|7924.7|0
1609405200000|2020-12-31 09:00:00|7929.35|7929.35|7939.14|7939.14|7939.93|7939.93|7925.1|7925.1|0
1609405500000|2020-12-31 09:05:00|7938.08|7938.08|7930.83|7930.83|7939.12|7939.12|7926.12|7926.12|0
1609405800000|2020-12-31 09:10:00|7931|7931|7918.46|7918.46|7935.97|7935.97|7918.12|7918.12|0
1609406100000|2020-12-31 09:15:00|7917.43|7917.43|7916.4|7916.4|7923.67|7923.67|7916.4|7916.4|0
1609406400000|2020-12-31 09:20:00|7915.03|7915.03|7913.41|7913.41|7915.19|7915.19|7910.21|7910.21|0
1609406700000|2020-12-31 09:25:00|7913.2|7913.2|7915.02|7915.02|7915.02|7915.02|7913.2|7913.2|0
1609407000000|2020-12-31 09:30:00|7914.68|7914.68|7917.91|7917.91|7923.1|7923.1|7910.46|7910.46|0
1609407300000|2020-12-31 09:35:00|7917.36|7917.36|7918.49|7918.49|7921.7|7921.7|7916.08|7916.08|0
1609407600000|2020-12-31 09:40:00|7919.04|7919.04|7920.42|7920.42|7927.37|7927.37|7919.04|7919.04|0
1609407900000|2020-12-31 09:45:00|7920.97|7920.97|7917.05|7917.05|7922.99|7922.99|7916.95|7916.95|0
1609408200000|2020-12-31 09:50:00|7916.6|7916.6|7909.85|7909.85|7919.99|7919.99|7908.62|7908.62|0
1609408500000|2020-12-31 09:55:00|7910.92|7910.92|7924.88|7924.88|7925.56|7925.56|7910.43|7910.43|0
1609408800000|2020-12-31 10:00:00|7924.39|7924.39|7926.88|7926.88|7931.4|7931.4|7924.39|7924.39|0
1609409100000|2020-12-31 10:05:00|7927.1|7927.1|7936.5|7936.5|7936.5|7936.5|7925.61|7925.61|0
1609409400000|2020-12-31 10:10:00|7936.72|7936.72|7936.9|7936.9|7937.89|7937.89|7934.88|7934.88|0
1609409700000|2020-12-31 10:15:00|7936.62|7936.62|7941.23|7941.23|7941.23|7941.23|7935.29|7935.29|0
1609410000000|2020-12-31 10:20:00|7942.29|7942.29|7947.63|7947.63|7948.41|7948.41|7941.45|7941.45|0
1609410300000|2020-12-31 10:25:00|7949.76|7949.76|7950.55|7950.55|7952.68|7952.68|7948.5|7948.5|0
1609410600000|2020-12-31 10:30:00|7950.34|7950.34|7945.77|7945.77|7950.34|7950.34|7944.71|7944.71|0
1609410900000|2020-12-31 10:35:00|7945.6|7945.6|7950.93|7950.93|7951.19|7951.19|7944.73|7944.73|0
1609411200000|2020-12-31 10:40:00|7950.71|7950.71|7950.28|7950.28|7956.06|7956.06|7949.8|7949.8|0
1609411500000|2020-12-31 10:45:00|7950.95|7950.95|7956.01|7956.01|7958.1|7958.1|7945.59|7945.59|0
1609411800000|2020-12-31 10:50:00|7955.79|7955.79|7968.87|7968.87|7974.02|7974.02|7955.79|7955.79|0
1609412100000|2020-12-31 10:55:00|7969.21|7969.21|7982.48|7982.48|7989.83|7989.83|7968.87|7968.87|0
1609412400000|2020-12-31 11:00:00|7981.08|7981.08|7979.25|7979.25|7990.53|7990.53|7977.38|7977.38|0
1609412700000|2020-12-31 11:05:00|7979.46|7979.46|7985.48|7985.48|7985.48|7985.48|7975.51|7975.51|0
1609413000000|2020-12-31 11:10:00|7986.17|7986.17|7979.73|7979.73|7986.17|7986.17|7975.93|7975.93|0
1609413300000|2020-12-31 11:15:00|7980.8|7980.8|7981.75|7981.75|7986.18|7986.18|7976.76|7976.76|0
1609413600000|2020-12-31 11:20:00|7982.82|7982.82|7988.46|7988.46|8002.83|8002.83|7981.41|7981.41|0
1609413900000|2020-12-31 11:25:00|7986.95|7986.95|7988.65|7988.65|7992.38|7992.38|7985.93|7985.93|0
1609414200000|2020-12-31 11:30:00|7988.56|7988.56|8005.37|8005.37|8007.65|8007.65|7985.59|7985.59|0
1609414500000|2020-12-31 11:35:00|8005.92|8005.92|8010.71|8010.71|8012.68|8012.68|8003.73|8003.73|0
1609414800000|2020-12-31 11:40:00|8008.25|8008.25|7999.7|7999.7|8008.25|8008.25|7997.48|7997.48|0
1609415100000|2020-12-31 11:45:00|8000.13|8000.13|8013.19|8013.19|8026.41|8026.41|7999.8|7999.8|0
1609415400000|2020-12-31 11:50:00|8013.02|8013.02|8014.82|8014.82|8014.82|8014.82|8007.97|8007.97|0
1609415700000|2020-12-31 11:55:00|8014.61|8014.61|7991.07|7991.07|8016.91|8016.91|7991.07|7991.07|0
1609416000000|2020-12-31 12:00:00|7991.41|7991.41|7991.99|7991.99|7998.33|7998.33|7990.67|7990.67|0
1609416300000|2020-12-31 12:05:00|7992.26|7992.26|7991.56|7991.56|7996.11|7996.11|7985.73|7985.73|0
1609416600000|2020-12-31 12:10:00|7989.42|7989.42|7997.24|7997.24|8002.67|8002.67|7987.2|7987.2|0
1609416900000|2020-12-31 12:15:00|7997.66|7997.66|7992.8|7992.8|7997.66|7997.66|7986.16|7986.16|0
1609417200000|2020-12-31 12:20:00|7998.06|7998.06|7992.05|7992.05|7998.06|7998.06|7986.3|7986.3|0
1609417500000|2020-12-31 12:25:00|7990.98|7990.98|7985.4|7985.4|7995.43|7995.43|7976.88|7976.88|0
1609748100000|2021-01-04 08:15:00|8096.24|8096.24|8091.19|8091.19|8099.82|8099.82|8081.46|8081.46|0
1609748400000|2021-01-04 08:20:00|8090.92|8090.92|8097.82|8097.82|8101.36|8101.36|8090.92|8090.92|0
1609748700000|2021-01-04 08:25:00|8097.6|8097.6|8065.82|8065.82|8101.67|8101.67|8065.82|8065.82|0
1609749000000|2021-01-04 08:30:00|8065.14|8065.14|8076.94|8076.94|8082.29|8082.29|8061.43|8061.43|0
1609749300000|2021-01-04 08:35:00|8076.12|8076.12|8094.4|8094.4|8101.1|8101.1|8073.91|8073.91|0
1609749600000|2021-01-04 08:40:00|8094.57|8094.57|8094.79|8094.79|8102.04|8102.04|8088.26|8088.26|0
1609749900000|2021-01-04 08:45:00|8095.22|8095.22|8113.65|8113.65|8113.65|8113.65|8089.01|8089.01|0
1609750200000|2021-01-04 08:50:00|8114.08|8114.08|8117.16|8117.16|8123.42|8123.42|8110.22|8110.22|0
1609750500000|2021-01-04 08:55:00|8117.59|8117.59|8119.36|8119.36|8124.18|8124.18|8116.68|8116.68|0
1609750800000|2021-01-04 09:00:00|8118.3|8118.3|8124.42|8124.42|8131.62|8131.62|8118.3|8118.3|0
1609751100000|2021-01-04 09:05:00|8123.36|8123.36|8125.26|8125.26|8128.55|8128.55|8116.52|8116.52|0
1609751400000|2021-01-04 09:10:00|8127.38|8127.38|8142.61|8142.61|8142.96|8142.96|8127.38|8127.38|0
1609751700000|2021-01-04 09:15:00|8142.96|8142.96|8159.8|8159.8|8163.4|8163.4|8142.96|8142.96|0
1609752000000|2021-01-04 09:20:00|8160.86|8160.86|8171.21|8171.21|8172.2|8172.2|8152.37|8152.37|0
1609752300000|2021-01-04 09:25:00|8172.28|8172.28|8179.54|8179.54|8184.26|8184.26|8171.7|8171.7|0
1609752600000|2021-01-04 09:30:00|8179.19|8179.19|8187.05|8187.05|8189.23|8189.23|8178.85|8178.85|0
1609752900000|2021-01-04 09:35:00|8184.93|8184.93|8206.91|8206.91|8207.07|8207.07|8184.93|8184.93|0
1609753200000|2021-01-04 09:40:00|8207.59|8207.59|8205.12|8205.12|8210.89|8210.89|8199.39|8199.39|0
1609753500000|2021-01-04 09:45:00|8205.29|8205.29|8205|8205|8211.42|8211.42|8201.3|8201.3|0
1609753800000|2021-01-04 09:50:00|8205.27|8205.27|8195.51|8195.51|8208.22|8208.22|8193.85|8193.85|0
1609754100000|2021-01-04 09:55:00|8194.87|8194.87|8200.84|8200.84|8201.06|8201.06|8193.92|8193.92|0
1609754400000|2021-01-04 10:00:00|8201.01|8201.01|8203.74|8203.74|8209.07|8209.07|8201.01|8201.01|0
1609754700000|2021-01-04 10:05:00|8203.96|8203.96|8196.04|8196.04|8204.12|8204.12|8196.04|8196.04|0
1609755000000|2021-01-04 10:10:00|8194.63|8194.63|8196.05|8196.05|8197.03|8197.03|8185.03|8185.03|0
1609755300000|2021-01-04 10:15:00|8196.67|8196.67|8187.44|8187.44|8198.09|8198.09|8187.43|8187.43|0
1609755600000|2021-01-04 10:20:00|8185.31|8185.31|8183.6|8183.6|8185.31|8185.31|8181.17|8181.17|0
1609755900000|2021-01-04 10:25:00|8184.24|8184.24|8185.12|8185.12|8186.24|8186.24|8178.83|8178.83|0
1609756200000|2021-01-04 10:30:00|8184.57|8184.57|8177.41|8177.41|8184.57|8184.57|8177.41|8177.41|0
1609756500000|2021-01-04 10:35:00|8176.72|8176.72|8179.6|8179.6|8179.6|8179.6|8167.63|8167.63|0
1609756800000|2021-01-04 10:40:00|8179.87|8179.87|8165.15|8165.15|8180.93|8180.93|8165.15|8165.15|0
1609757100000|2021-01-04 10:45:00|8166.21|8166.21|8169.41|8169.41|8171.57|8171.57|8163.76|8163.76|0
1609757400000|2021-01-04 10:50:00|8168.98|8168.98|8159.39|8159.39|8168.98|8168.98|8152.57|8152.57|0
1609757700000|2021-01-04 10:55:00|8158.87|8158.87|8162.69|8162.69|8162.69|8162.69|8154.9|8154.9|0
1609758000000|2021-01-04 11:00:00|8162.48|8162.48|8160.86|8160.86|8164.39|8164.39|8159.09|8159.09|0
1609758300000|2021-01-04 11:05:00|8161.13|8161.13|8175.84|8175.84|8175.84|8175.84|8160.86|8160.86|0
1609758600000|2021-01-04 11:10:00|8173.71|8173.71|8174.44|8174.44|8176.45|8176.45|8171.17|8171.17|0
1609758900000|2021-01-04 11:15:00|8174.09|8174.09|8176.36|8176.36|8176.46|8176.46|8167.6|8167.6|0
1609759200000|2021-01-04 11:20:00|8176.53|8176.53|8168.46|8168.46|8179.76|8179.76|8167.62|8167.62|0
1609759500000|2021-01-04 11:25:00|8168.89|8168.89|8163.6|8163.6|8169.59|8169.59|8160.31|8160.31|0
1609759800000|2021-01-04 11:30:00|8163.43|8163.43|8173.98|8173.98|8173.99|8173.99|8159.44|8159.44|0
1609760100000|2021-01-04 11:35:00|8174.25|8174.25|8169.91|8169.91|8175.07|8175.07|8167.34|8167.34|0
1609760400000|2021-01-04 11:40:00|8171|8171|8183.12|8183.12|8183.12|8183.12|8168.34|8168.34|0
1609760700000|2021-01-04 11:45:00|8182.33|8182.33|8184.53|8184.53|8188.93|8188.93|8182.33|8182.33|0
1609761000000|2021-01-04 11:50:00|8184.87|8184.87|8179.04|8179.04|8186.59|8186.59|8177.97|8177.97|0
1609761300000|2021-01-04 11:55:00|8180.1|8180.1|8177.86|8177.86|8181.33|8181.33|8175.98|8175.98|0
1609761600000|2021-01-04 12:00:00|8178.28|8178.28|8183.33|8183.33|8186.48|8186.48|8177.97|8177.97|0
1609761900000|2021-01-04 12:05:00|8183.05|8183.05|8177.24|8177.24|8183.05|8183.05|8176.54|8176.54|0
1609762200000|2021-01-04 12:10:00|8177.45|8177.45|8173.92|8173.92|8177.45|8177.45|8172.37|8172.37|0
1609762500000|2021-01-04 12:15:00|8172.86|8172.86|8171.95|8171.95|8176.98|8176.98|8171.95|8171.95|0
1609762800000|2021-01-04 12:20:00|8171.77|8171.77|8166.32|8166.32|8171.77|8171.77|8164.56|8164.56|0
1609763100000|2021-01-04 12:25:00|8167.39|8167.39|8174.67|8174.67|8175.73|8175.73|8166.32|8166.32|0
1609763400000|2021-01-04 12:30:00|8173.6|8173.6|8179.51|8179.51|8180.58|8180.58|8173.6|8173.6|0
1609763700000|2021-01-04 12:35:00|8179.69|8179.69|8184.23|8184.23|8184.23|8184.23|8179.04|8179.04|0
1609764000000|2021-01-04 12:40:00|8183.89|8183.89|8180.44|8180.44|8184.45|8184.45|8178.16|8178.16|0
1609764300000|2021-01-04 12:45:00|8179.38|8179.38|8176.22|8176.22|8180.12|8180.12|8174.61|8174.61|0
1609764600000|2021-01-04 12:50:00|8177.28|8177.28|8175.12|8175.12|8181.32|8181.32|8174.58|8174.58|0
1609764900000|2021-01-04 12:55:00|8174.85|8174.85|8180.47|8180.47|8184.53|8184.53|8174.85|8174.85|0
1609765200000|2021-01-04 13:00:00|8178.34|8178.34|8184.3|8184.3|8184.3|8184.3|8171.44|8171.44|0
1609765500000|2021-01-04 13:05:00|8184.64|8184.64|8186.36|8186.36|8186.59|8186.59|8178.65|8178.65|0
1609765800000|2021-01-04 13:10:00|8184.27|8184.27|8180.49|8180.49|8185.97|8185.97|8179.62|8179.62|0
1609766100000|2021-01-04 13:15:00|8180.28|8180.28|8182.39|8182.39|8184.47|8184.47|8179.25|8179.25|0
1609766400000|2021-01-04 13:20:00|8182.21|8182.21|8174.25|8174.25|8183.37|8183.37|8171.94|8171.94|0
1609766700000|2021-01-04 13:25:00|8174.46|8174.46|8170.8|8170.8|8178.33|8178.33|8169.21|8169.21|0
1609767000000|2021-01-04 13:30:00|8169.71|8169.71|8169.87|8169.87|8172.3|8172.3|8168.82|8168.82|0
1609767300000|2021-01-04 13:35:00|8170.05|8170.05|8174.11|8174.11|8174.79|8174.79|8168.46|8168.46|0
1609767600000|2021-01-04 13:40:00|8174.33|8174.33|8180.65|8180.65|8182.27|8182.27|8174.33|8174.33|0
1609767900000|2021-01-04 13:45:00|8180.87|8180.87|8186.03|8186.03|8186.03|8186.03|8178.33|8178.33|0
1609768200000|2021-01-04 13:50:00|8186.57|8186.57|8187.69|8187.69|8189.3|8189.3|8185.87|8185.87|0
1609768500000|2021-01-04 13:55:00|8188.76|8188.76|8183.83|8183.83|8189.37|8189.37|8183.83|8183.83|0
1609768800000|2021-01-04 14:00:00|8182.77|8182.77|8183.03|8183.03|8184.87|8184.87|8178.44|8178.44|0
1609769100000|2021-01-04 14:05:00|8183.21|8183.21|8176.35|8176.35|8183.21|8183.21|8176.35|8176.35|0
1609769400000|2021-01-04 14:10:00|8176.18|8176.18|8182.09|8182.09|8182.64|8182.64|8166.66|8166.66|0
1609769700000|2021-01-04 14:15:00|8181.54|8181.54|8175.32|8175.32|8182.06|8182.06|8175.32|8175.32|0
1609770000000|2021-01-04 14:20:00|8175.54|8175.54|8182.2|8182.2|8185.54|8185.54|8174.51|8174.51|0
1609770300000|2021-01-04 14:25:00|8182.41|8182.41|8175.5|8175.5|8183.49|8183.49|8172.52|8172.52|0
1609770600000|2021-01-04 14:30:00|8175.23|8175.23|8193.13|8193.13|8197.6|8197.6|8173.31|8173.31|0
1609770900000|2021-01-04 14:35:00|8192.07|8192.07|8191.57|8191.57|8194.84|8194.84|8183.34|8183.34|0
1609771200000|2021-01-04 14:40:00|8191.66|8191.66|8177.38|8177.38|8191.66|8191.66|8173.09|8173.09|0
1609771500000|2021-01-04 14:45:00|8177.11|8177.11|8168.25|8168.25|8181.74|8181.74|8165.5|8165.5|0
1609771800000|2021-01-04 14:50:00|8169.32|8169.32|8158.6|8158.6|8169.7|8169.7|8157.19|8157.19|0
1609772100000|2021-01-04 14:55:00|8159.15|8159.15|8167.35|8167.35|8167.95|8167.95|8158.92|8158.92|0
1609772400000|2021-01-04 15:00:00|8167.57|8167.57|8167.09|8167.09|8170.6|8170.6|8164.85|8164.85|0
1609772700000|2021-01-04 15:05:00|8168.16|8168.16|8168.41|8168.41|8170.73|8170.73|8162.93|8162.93|0
1609773000000|2021-01-04 15:10:00|8167.72|8167.72|8141.5|8141.5|8169.52|8169.52|8141.5|8141.5|0
1609773300000|2021-01-04 15:15:00|8141.29|8141.29|8127.7|8127.7|8143.57|8143.57|8127.7|8127.7|0
1609773600000|2021-01-04 15:20:00|8127.16|8127.16|8111.31|8111.31|8129.61|8129.61|8106.57|8106.57|0
1609773900000|2021-01-04 15:25:00|8111.13|8111.13|8116.32|8116.32|8117.11|8117.11|8106.79|8106.79|0
1609774200000|2021-01-04 15:30:00|8116.23|8116.23|8108.86|8108.86|8119.57|8119.57|8106.05|8106.05|0
1609774500000|2021-01-04 15:35:00|8108.31|8108.31|8092.69|8092.69|8108.41|8108.41|8092|8092|0
1609774800000|2021-01-04 15:40:00|8092.42|8092.42|8108.36|8108.36|8111.04|8111.04|8091.03|8091.03|0
1609775100000|2021-01-04 15:45:00|8108.02|8108.02|8110.13|8110.13|8111.65|8111.65|8095.81|8095.81|0
1609775400000|2021-01-04 15:50:00|8110.4|8110.4|8096.36|8096.36|8112.66|8112.66|8096.36|8096.36|0
1609775700000|2021-01-04 15:55:00|8099.48|8099.48|8090.89|8090.89|8102.18|8102.18|8088.35|8088.35|0
1609776000000|2021-01-04 16:00:00|8089.82|8089.82|8084.53|8084.53|8102.45|8102.45|8079.03|8079.03|0
1609776300000|2021-01-04 16:05:00|8084.81|8084.81|8076|8076|8091.1|8091.1|8076|8076|0
1609776600000|2021-01-04 16:10:00|8075.83|8075.83|8087.55|8087.55|8088.66|8088.66|8069.18|8069.18|0
1609776900000|2021-01-04 16:15:00|8087.71|8087.71|8082.63|8082.63|8087.71|8087.71|8079.56|8079.56|0
1609777200000|2021-01-04 16:20:00|8082.36|8082.36|8082.89|8082.89|8089.72|8089.72|8082.1|8082.1|0
1609777500000|2021-01-04 16:25:00|8082.72|8082.72|8087.79|8087.79|8087.79|8087.79|8081.14|8081.14|0
1609834500000|2021-01-05 08:15:00|8086.82|8086.82|8080.38|8080.38|8087.73|8087.73|8077.44|8077.44|0
1609834800000|2021-01-05 08:20:00|8080.6|8080.6|8055.18|8055.18|8082.26|8082.26|8053.21|8053.21|0
1609835100000|2021-01-05 08:25:00|8052.78|8052.78|8047.13|8047.13|8059.84|8059.84|8046.31|8046.31|0
1609835400000|2021-01-05 08:30:00|8048.51|8048.51|8073.38|8073.38|8075.22|8075.22|8047.81|8047.81|0
1609835700000|2021-01-05 08:35:00|8073.04|8073.04|8066.11|8066.11|8075.45|8075.45|8066.11|8066.11|0
1609836000000|2021-01-05 08:40:00|8065.84|8065.84|8044.61|8044.61|8067.79|8067.79|8041.43|8041.43|0
1609836300000|2021-01-05 08:45:00|8044.27|8044.27|8049.58|8049.58|8049.58|8049.58|8039.92|8039.92|0
1609836600000|2021-01-05 08:50:00|8049.15|8049.15|8040.72|8040.72|8049.15|8049.15|8033.58|8033.58|0
1609836900000|2021-01-05 08:55:00|8041.27|8041.27|8038.82|8038.82|8044.66|8044.66|8034.89|8034.89|0
1609837200000|2021-01-05 09:00:00|8038.39|8038.39|8031.19|8031.19|8038.44|8038.44|8027.98|8027.98|0
1609837500000|2021-01-05 09:05:00|8031.46|8031.46|8028.5|8028.5|8033.11|8033.11|8025.02|8025.02|0
1609837800000|2021-01-05 09:10:00|8027.44|8027.44|8023.29|8023.29|8028.62|8028.62|8019.95|8019.95|0
1609838100000|2021-01-05 09:15:00|8023.07|8023.07|8025.07|8025.07|8026.76|8026.76|8022.43|8022.43|0
1609838400000|2021-01-05 09:20:00|8025.42|8025.42|8032.77|8032.77|8032.77|8032.77|8019.15|8019.15|0
1609838700000|2021-01-05 09:25:00|8032.55|8032.55|8021.08|8021.08|8038.43|8038.43|8020.64|8020.64|0
1609839000000|2021-01-05 09:30:00|8020.87|8020.87|8022.83|8022.83|8022.83|8022.83|8016.6|8016.6|0
1609839300000|2021-01-05 09:35:00|8024.96|8024.96|8037.47|8037.47|8037.68|8037.68|8024.67|8024.67|0
1609839600000|2021-01-05 09:40:00|8037.74|8037.74|8043.03|8043.03|8044.06|8044.06|8037.47|8037.47|0
1609839900000|2021-01-05 09:45:00|8045.15|8045.15|8042.42|8042.42|8046.89|8046.89|8040.51|8040.51|0
1609840200000|2021-01-05 09:50:00|8039.5|8039.5|8042.15|8042.15|8042.66|8042.66|8036.85|8036.85|0
1609840500000|2021-01-05 09:55:00|8042.58|8042.58|8033.68|8033.68|8043.26|8043.26|8033.66|8033.66|0
1609840800000|2021-01-05 10:00:00|8034.36|8034.36|8041.6|8041.6|8042.45|8042.45|8034.36|8034.36|0
1609841100000|2021-01-05 10:05:00|8041.81|8041.81|8047.87|8047.87|8048.34|8048.34|8041.81|8041.81|0
1609841400000|2021-01-05 10:10:00|8048.94|8048.94|8052.72|8052.72|8052.72|8052.72|8046.09|8046.09|0
1609841700000|2021-01-05 10:15:00|8052.94|8052.94|8055.26|8055.26|8055.81|8055.81|8050.91|8050.91|0
1609842000000|2021-01-05 10:20:00|8055.35|8055.35|8046.46|8046.46|8056.06|8056.06|8045.02|8045.02|0
1609842300000|2021-01-05 10:25:00|8046.64|8046.64|8035.91|8035.91|8046.64|8046.64|8035.91|8035.91|0
1609842600000|2021-01-05 10:30:00|8035.64|8035.64|8030.78|8030.78|8043.68|8043.68|8030.78|8030.78|0
1609842900000|2021-01-05 10:35:00|8031|8031|8034.02|8034.02|8035.08|8035.08|8029.97|8029.97|0
1609843200000|2021-01-05 10:40:00|8034.24|8034.24|8026.53|8026.53|8035.22|8035.22|8026.1|8026.1|0
1609843500000|2021-01-05 10:45:00|8025.98|8025.98|8026.74|8026.74|8026.78|8026.78|8022.37|8022.37|0
1609843800000|2021-01-05 10:50:00|8025.68|8025.68|8024.02|8024.02|8025.72|8025.72|8024.02|8024.02|0
1609844100000|2021-01-05 10:55:00|8024.36|8024.36|8014.73|8014.73|8025.12|8025.12|8014.46|8014.46|0
1609844400000|2021-01-05 11:00:00|8015.79|8015.79|8015.02|8015.02|8017.91|8017.91|8008.47|8008.47|0
1609844700000|2021-01-05 11:05:00|8015.36|8015.36|8021.68|8021.68|8024.28|8024.28|8015.29|8015.29|0
1609845000000|2021-01-05 11:10:00|8020.32|8020.32|8019.64|8019.64|8020.32|8020.32|8018.01|8018.01|0
1609845300000|2021-01-05 11:15:00|8019.3|8019.3|8035.55|8035.55|8035.55|8035.55|8018.27|8018.27|0
1609845600000|2021-01-05 11:20:00|8037.16|8037.16|8019.67|8019.67|8037.41|8037.41|8019.67|8019.67|0
1609845900000|2021-01-05 11:25:00|8018.65|8018.65|8015.87|8015.87|8019.59|8019.59|8015.87|8015.87|0
1609846200000|2021-01-05 11:30:00|8015.52|8015.52|8012.88|8012.88|8018.92|8018.92|8011.49|8011.49|0
1609846500000|2021-01-05 11:35:00|8012.66|8012.66|7999|7999|8012.66|8012.66|7997.08|7997.08|0
1609846800000|2021-01-05 11:40:00|7999.28|7999.28|7995.27|7995.27|7999.28|7999.28|7992.62|7992.62|0
1609847100000|2021-01-05 11:45:00|7995.48|7995.48|7989.42|7989.42|7995.76|7995.76|7988.02|7988.02|0
1609847400000|2021-01-05 11:50:00|7988.74|7988.74|7986.37|7986.37|7989.89|7989.89|7984.28|7984.28|0
1609847700000|2021-01-05 11:55:00|7986.58|7986.58|7988.37|7988.37|7988.69|7988.69|7980.19|7980.19|0
1609848000000|2021-01-05 12:00:00|7988.72|7988.72|7989.38|7989.38|7993.61|7993.61|7985.63|7985.63|0
1609848300000|2021-01-05 12:05:00|7989.2|7989.2|7980.91|7980.91|7991.42|7991.42|7979.82|7979.82|0
1609848600000|2021-01-05 12:10:00|7983.04|7983.04|7982.8|7982.8|7984.51|7984.51|7981.16|7981.16|0
1609848900000|2021-01-05 12:15:00|7983.87|7983.87|7978.66|7978.66|7984.3|7984.3|7978.66|7978.66|0
1609849200000|2021-01-05 12:20:00|7978.32|7978.32|7984.04|7984.04|7984.04|7984.04|7974.39|7974.39|0
1609849500000|2021-01-05 12:25:00|7983.77|7983.77|7969.83|7969.83|7984.11|7984.11|7969.62|7969.62|0
1609849800000|2021-01-05 12:30:00|7969.56|7969.56|7971.63|7971.63|7971.85|7971.85|7964.49|7964.49|0
1609850100000|2021-01-05 12:35:00|7971.47|7971.47|7966.42|7966.42|7971.97|7971.97|7966.42|7966.42|0
1609850400000|2021-01-05 12:40:00|7966.08|7966.08|7962.71|7962.71|7966.08|7966.08|7957.86|7957.86|0
1609850700000|2021-01-05 12:45:00|7962.44|7962.44|7966.33|7966.33|7966.36|7966.36|7961.06|7961.06|0
1609851000000|2021-01-05 12:50:00|7967.02|7967.02|7974.06|7974.06|7979.5|7979.5|7966.38|7966.38|0
1609851300000|2021-01-05 12:55:00|7973.79|7973.79|7972.62|7972.62|7976.01|7976.01|7971.5|7971.5|0
1609851600000|2021-01-05 13:00:00|7972.4|7972.4|7968.25|7968.25|7972.59|7972.59|7968.25|7968.25|0
1609851900000|2021-01-05 13:05:00|7967.98|7967.98|7968.54|7968.54|7969.91|7969.91|7961.81|7961.81|0
1609852200000|2021-01-05 13:10:00|7968.81|7968.81|7971.99|7971.99|7974.42|7974.42|7967.71|7967.71|0
1609852500000|2021-01-05 13:15:00|7971.64|7971.64|7976.05|7976.05|7976.94|7976.94|7968.16|7968.16|0
1609852800000|2021-01-05 13:20:00|7976.22|7976.22|7978.69|7978.69|7980.64|7980.64|7976.22|7976.22|0
1609853100000|2021-01-05 13:25:00|7978.87|7978.87|7968.22|7968.22|7980.56|7980.56|7968.22|7968.22|0
1609853400000|2021-01-05 13:30:00|7969.29|7969.29|7963.58|7963.58|7974.04|7974.04|7960.96|7960.96|0
1609853700000|2021-01-05 13:35:00|7963.36|7963.36|7961.5|7961.5|7970.35|7970.35|7959.37|7959.37|0
1609854000000|2021-01-05 13:40:00|7961.93|7961.93|7963.07|7963.07|7964.36|7964.36|7958.6|7958.6|0
1609854300000|2021-01-05 13:45:00|7963.29|7963.29|7959.64|7959.64|7966.74|7966.74|7959.64|7959.64|0
1609854600000|2021-01-05 13:50:00|7959.98|7959.98|7954.86|7954.86|7959.98|7959.98|7953.13|7953.13|0
1609854900000|2021-01-05 13:55:00|7955.2|7955.2|7950.51|7950.51|7958.08|7958.08|7950.51|7950.51|0
1609855200000|2021-01-05 14:00:00|7949.99|7949.99|7953.76|7953.76|7955.85|7955.85|7948.06|7948.06|0
1609855500000|2021-01-05 14:05:00|7953.54|7953.54|7948.61|7948.61|7953.54|7953.54|7943.75|7943.75|0
1609855800000|2021-01-05 14:10:00|7948.88|7948.88|7958.63|7958.63|7960.34|7960.34|7948.88|7948.88|0
1609856100000|2021-01-05 14:15:00|7959.06|7959.06|7961.21|7961.21|7961.99|7961.99|7957.02|7957.02|0
1609856400000|2021-01-05 14:20:00|7961.03|7961.03|7959.75|7959.75|7961.37|7961.37|7952.51|7952.51|0
1609856700000|2021-01-05 14:25:00|7959.96|7959.96|7958.97|7958.97|7966.99|7966.99|7958.97|7958.97|0
1609857000000|2021-01-05 14:30:00|7959.24|7959.24|7971|7971|7976.59|7976.59|7959.24|7959.24|0
1609857300000|2021-01-05 14:35:00|7971.34|7971.34|7977.49|7977.49|7978.51|7978.51|7971.34|7971.34|0
1609857600000|2021-01-05 14:40:00|7977.7|7977.7|7967.98|7967.98|7982.49|7982.49|7967.02|7967.02|0
1609857900000|2021-01-05 14:45:00|7967.76|7967.76|7969.41|7969.41|7970.1|7970.1|7959.82|7959.82|0
1609858200000|2021-01-05 14:50:00|7969.24|7969.24|7968.93|7968.93|7974.94|7974.94|7967.6|7967.6|0
1609858500000|2021-01-05 14:55:00|7968.75|7968.75|7967.55|7967.55|7973.1|7973.1|7965.52|7965.52|0
1609858800000|2021-01-05 15:00:00|7968.31|7968.31|7975.74|7975.74|7977.4|7977.4|7965.11|7965.11|0
1609859100000|2021-01-05 15:05:00|7976.38|7976.38|7967.53|7967.53|7976.38|7976.38|7963.53|7963.53|0
1609859400000|2021-01-05 15:10:00|7967.75|7967.75|7971.37|7971.37|7972.26|7972.26|7965.31|7965.31|0
1609859700000|2021-01-05 15:15:00|7971.1|7971.1|7959.51|7959.51|7972.18|7972.18|7958.9|7958.9|0
1609860000000|2021-01-05 15:20:00|7959.17|7959.17|7973.76|7973.76|7973.76|7973.76|7956.95|7956.95|0
1609860300000|2021-01-05 15:25:00|7973.99|7973.99|7982.76|7982.76|7982.82|7982.82|7970.97|7970.97|0
1609860600000|2021-01-05 15:30:00|7983.04|7983.04|7970.42|7970.42|7983.31|7983.31|7969.36|7969.36|0
1609860900000|2021-01-05 15:35:00|7970.15|7970.15|7961.51|7961.51|7970.15|7970.15|7959.58|7959.58|0
1609861200000|2021-01-05 15:40:00|7961.24|7961.24|7951.32|7951.32|7963.22|7963.22|7948.44|7948.44|0
1609861500000|2021-01-05 15:45:00|7951.75|7951.75|7963.22|7963.22|7964.94|7964.94|7951.75|7951.75|0
1609861800000|2021-01-05 15:50:00|7963.64|7963.64|7969.96|7969.96|7972.92|7972.92|7961.94|7961.94|0
1609862100000|2021-01-05 15:55:00|7971.02|7971.02|7956.35|7956.35|7971.24|7971.24|7955.45|7955.45|0
1609862400000|2021-01-05 16:00:00|7956.17|7956.17|7962.08|7962.08|7963.92|7963.92|7955.1|7955.1|0
1609862700000|2021-01-05 16:05:00|7962.14|7962.14|7954.83|7954.83|7962.59|7962.59|7953.41|7953.41|0
1609863000000|2021-01-05 16:10:00|7955.1|7955.1|7957|7957|7959.35|7959.35|7949.93|7949.93|0
1609863300000|2021-01-05 16:15:00|7956.66|7956.66|7950.16|7950.16|7956.66|7956.66|7948.84|7948.84|0
1609863600000|2021-01-05 16:20:00|7949.81|7949.81|7955.68|7955.68|7955.68|7955.68|7946.26|7946.26|0
1609863900000|2021-01-05 16:25:00|7954.99|7954.99|7958.39|7958.39|7961.17|7961.17|7952.47|7952.47|0
1609920900000|2021-01-06 08:15:00|8049.67|8049.67|8027.2|8027.2|8049.67|8049.67|8025.91|8025.91|0
1609921200000|2021-01-06 08:20:00|8026.13|8026.13|8033.5|8033.5|8033.5|8033.5|8019.9|8019.9|0
1609921500000|2021-01-06 08:25:00|8035.21|8035.21|8031.99|8031.99|8036.24|8036.24|8028.67|8028.67|0
1609921800000|2021-01-06 08:30:00|8032.51|8032.51|8045.86|8045.86|8047|8047|8029.74|8029.74|0
1609922100000|2021-01-06 08:35:00|8047.27|8047.27|8041.56|8041.56|8047.44|8047.44|8034.91|8034.91|0
1609922400000|2021-01-06 08:40:00|8041.21|8041.21|8029.66|8029.66|8045.06|8045.06|8025.27|8025.27|0
1609922700000|2021-01-06 08:45:00|8030.72|8030.72|8034.9|8034.9|8038.06|8038.06|8028.9|8028.9|0
1609923000000|2021-01-06 08:50:00|8037.03|8037.03|8043.16|8043.16|8047.34|8047.34|8034.45|8034.45|0
1609923300000|2021-01-06 08:55:00|8043.37|8043.37|8049.01|8049.01|8051.8|8051.8|8039.03|8039.03|0
1609923600000|2021-01-06 09:00:00|8049.7|8049.7|8049.97|8049.97|8056.88|8056.88|8047.38|8047.38|0
1609923900000|2021-01-06 09:05:00|8052.1|8052.1|8064.24|8064.24|8064.24|8064.24|8049.39|8049.39|0
1609924200000|2021-01-06 09:10:00|8064.51|8064.51|8061.21|8061.21|8073.42|8073.42|8060.26|8060.26|0
1609924500000|2021-01-06 09:15:00|8060.88|8060.88|8076.9|8076.9|8084.53|8084.53|8060.88|8060.88|0
1609924800000|2021-01-06 09:20:00|8077.07|8077.07|8071.93|8071.93|8077.93|8077.93|8067.59|8067.59|0
1609925100000|2021-01-06 09:25:00|8074.06|8074.06|8068.36|8068.36|8074.06|8074.06|8062.86|8062.86|0
1609925400000|2021-01-06 09:30:00|8069.39|8069.39|8059.8|8059.8|8070.88|8070.88|8059.8|8059.8|0
1609925700000|2021-01-06 09:35:00|8058.73|8058.73|8059.61|8059.61|8061.95|8061.95|8058.73|8058.73|0
1609926000000|2021-01-06 09:40:00|8060.67|8060.67|8064.97|8064.97|8064.97|8064.97|8054.36|8054.36|0
1609926300000|2021-01-06 09:45:00|8065.24|8065.24|8072.22|8072.22|8072.46|8072.46|8065.24|8065.24|0
1609926600000|2021-01-06 09:50:00|8072.67|8072.67|8080.82|8080.82|8086.05|8086.05|8072.46|8072.46|0
1609926900000|2021-01-06 09:55:00|8080.39|8080.39|8076.82|8076.82|8082.62|8082.62|8070.97|8070.97|0
1609927200000|2021-01-06 10:00:00|8076.48|8076.48|8082.86|8082.86|8086.55|8086.55|8074.39|8074.39|0
1609927500000|2021-01-06 10:05:00|8083.14|8083.14|8088.89|8088.89|8089.06|8089.06|8080.65|8080.65|0
1609927800000|2021-01-06 10:10:00|8088.68|8088.68|8090.01|8090.01|8092.66|8092.66|8087.11|8087.11|0
1609928100000|2021-01-06 10:15:00|8089.67|8089.67|8098.43|8098.43|8100.61|8100.61|8084.32|8084.32|0
1609928400000|2021-01-06 10:20:00|8099.07|8099.07|8109.83|8109.83|8110.56|8110.56|8098.22|8098.22|0
1609928700000|2021-01-06 10:25:00|8110.01|8110.01|8110.99|8110.99|8113.81|8113.81|8106.53|8106.53|0
1609929000000|2021-01-06 10:30:00|8110.78|8110.78|8133.97|8133.97|8134.49|8134.49|8109.71|8109.71|0
1609929300000|2021-01-06 10:35:00|8133.88|8133.88|8126.24|8126.24|8141.33|8141.33|8123.15|8123.15|0
1609929600000|2021-01-06 10:40:00|8126.51|8126.51|8148.75|8148.75|8148.75|8148.75|8126.51|8126.51|0
1609929900000|2021-01-06 10:45:00|8150.11|8150.11|8152.85|8152.85|8156.11|8156.11|8148.26|8148.26|0
1609930200000|2021-01-06 10:50:00|8151.79|8151.79|8171.74|8171.74|8172.39|8172.39|8144.92|8144.92|0
1609930500000|2021-01-06 10:55:00|8171.53|8171.53|8182.76|8182.76|8183.46|8183.46|8162.01|8162.01|0
1609930800000|2021-01-06 11:00:00|8180.63|8180.63|8175.12|8175.12|8184.31|8184.31|8165.23|8165.23|0
1609931100000|2021-01-06 11:05:00|8174.85|8174.85|8179.34|8179.34|8181.63|8181.63|8172.37|8172.37|0
1609931400000|2021-01-06 11:10:00|8179.12|8179.12|8187.57|8187.57|8192.13|8192.13|8178.44|8178.44|0
1609931700000|2021-01-06 11:15:00|8188.64|8188.64|8167.32|8167.32|8188.64|8188.64|8165.82|8165.82|0
1609932000000|2021-01-06 11:20:00|8166.26|8166.26|8185.86|8185.86|8185.86|8185.86|8164.75|8164.75|0
1609932300000|2021-01-06 11:25:00|8185.59|8185.59|8205.32|8205.32|8206.63|8206.63|8181.79|8181.79|0
1609932600000|2021-01-06 11:30:00|8203.19|8203.19|8192.32|8192.32|8203.28|8203.28|8186.38|8186.38|0
1609932900000|2021-01-06 11:35:00|8192.54|8192.54|8178.67|8178.67|8193.3|8193.3|8173.97|8173.97|0
1609933200000|2021-01-06 11:40:00|8178.94|8178.94|8176.54|8176.54|8186.46|8186.46|8175.99|8175.99|0
1609933500000|2021-01-06 11:45:00|8175.68|8175.68|8174.5|8174.5|8184.6|8184.6|8174.28|8174.28|0
1609933800000|2021-01-06 11:50:00|8174.28|8174.28|8175.53|8175.53|8183.12|8183.12|8169.75|8169.75|0
1609934100000|2021-01-06 11:55:00|8177.66|8177.66|8186.39|8186.39|8191.74|8191.74|8176.43|8176.43|0
1609934400000|2021-01-06 12:00:00|8184.98|8184.98|8193.97|8193.97|8193.97|8193.97|8183.01|8183.01|0
1609934700000|2021-01-06 12:05:00|8193.7|8193.7|8190.93|8190.93|8195.83|8195.83|8186.12|8186.12|0
1609935000000|2021-01-06 12:10:00|8189.57|8189.57|8208.94|8208.94|8209.79|8209.79|8187.18|8187.18|0
1609935300000|2021-01-06 12:15:00|8209.11|8209.11|8209.76|8209.76|8217.94|8217.94|8205.87|8205.87|0
1609935600000|2021-01-06 12:20:00|8209.49|8209.49|8208.27|8208.27|8210.12|8210.12|8199.03|8199.03|0
1609935900000|2021-01-06 12:25:00|8208.95|8208.95|8205.72|8205.72|8209.57|8209.57|8198.98|8198.98|0
1609936200000|2021-01-06 12:30:00|8205.93|8205.93|8217.67|8217.67|8217.67|8217.67|8205.83|8205.83|0
1609936500000|2021-01-06 12:35:00|8217.89|8217.89|8214.27|8214.27|8217.89|8217.89|8207.46|8207.46|0
1609936800000|2021-01-06 12:40:00|8214.06|8214.06|8217.21|8217.21|8218.14|8218.14|8211.42|8211.42|0
1609937100000|2021-01-06 12:45:00|8218.36|8218.36|8219.6|8219.6|8224.9|8224.9|8212.93|8212.93|0
1609937400000|2021-01-06 12:50:00|8220.66|8220.66|8231.97|8231.97|8246.39|8246.39|8220.66|8220.66|0
1609937700000|2021-01-06 12:55:00|8231.63|8231.63|8230.88|8230.88|8234.34|8234.34|8224.24|8224.24|0
1609938000000|2021-01-06 13:00:00|8230.02|8230.02|8239.75|8239.75|8240.65|8240.65|8226.09|8226.09|0
1609938300000|2021-01-06 13:05:00|8238.66|8238.66|8229.8|8229.8|8238.66|8238.66|8222.84|8222.84|0
1609938600000|2021-01-06 13:10:00|8230.25|8230.25|8231.67|8231.67|8234.11|8234.11|8229.43|8229.43|0
1609938900000|2021-01-06 13:15:00|8231.45|8231.45|8231.97|8231.97|8239.7|8239.7|8227.76|8227.76|0
1609939200000|2021-01-06 13:20:00|8232.19|8232.19|8241.31|8241.31|8244.57|8244.57|8230.35|8230.35|0
1609939500000|2021-01-06 13:25:00|8242.37|8242.37|8252.34|8252.34|8252.34|8252.34|8242.37|8242.37|0
1609939800000|2021-01-06 13:30:00|8252|8252|8255.83|8255.83|8261.02|8261.02|8251.73|8251.73|0
1609940100000|2021-01-06 13:35:00|8256.38|8256.38|8255.27|8255.27|8260.5|8260.5|8251.89|8251.89|0
1609940400000|2021-01-06 13:40:00|8255.54|8255.54|8255.7|8255.7|8259.65|8259.65|8244.91|8244.91|0
1609940700000|2021-01-06 13:45:00|8256.76|8256.76|8254.38|8254.38|8256.76|8256.76|8248.37|8248.37|0
1609941000000|2021-01-06 13:50:00|8253.69|8253.69|8248.73|8248.73|8253.69|8253.69|8243.04|8243.04|0
1609941300000|2021-01-06 13:55:00|8248.91|8248.91|8258.71|8258.71|8258.71|8258.71|8248.63|8248.63|0
1609941600000|2021-01-06 14:00:00|8257.65|8257.65|8259.88|8259.88|8262.72|8262.72|8248.53|8248.53|0
1609941900000|2021-01-06 14:05:00|8260.94|8260.94|8254.58|8254.58|8265.01|8265.01|8253.32|8253.32|0
1609942200000|2021-01-06 14:10:00|8254.31|8254.31|8241.02|8241.02|8261.18|8261.18|8241.02|8241.02|0
1609942500000|2021-01-06 14:15:00|8242.08|8242.08|8233.88|8233.88|8245.26|8245.26|8231.42|8231.42|0
1609942800000|2021-01-06 14:20:00|8234.22|8234.22|8231.66|8231.66|8234.22|8234.22|8225.1|8225.1|0
1609943100000|2021-01-06 14:25:00|8231.45|8231.45|8258.2|8258.2|8258.2|8258.2|8226.93|8226.93|0
1609943400000|2021-01-06 14:30:00|8257.86|8257.86|8242.78|8242.78|8266.93|8266.93|8241.13|8241.13|0
1609943700000|2021-01-06 14:35:00|8243.05|8243.05|8275.52|8275.52|8278.49|8278.49|8243.05|8243.05|0
1609944000000|2021-01-06 14:40:00|8275.73|8275.73|8283.08|8283.08|8292.13|8292.13|8273.4|8273.4|0
1609944300000|2021-01-06 14:45:00|8282.72|8282.72|8295.3|8295.3|8303.04|8303.04|8274.09|8274.09|0
1609944600000|2021-01-06 14:50:00|8295.74|8295.74|8297.03|8297.03|8301.88|8301.88|8285.44|8285.44|0
1609944900000|2021-01-06 14:55:00|8297.82|8297.82|8304.62|8304.62|8308|8308|8297.82|8297.82|0
1609945200000|2021-01-06 15:00:00|8305.68|8305.68|8309.73|8309.73|8319.72|8319.72|8303.08|8303.08|0
1609945500000|2021-01-06 15:05:00|8308.66|8308.66|8321.58|8321.58|8323|8323|8308.05|8308.05|0
1609945800000|2021-01-06 15:10:00|8321.67|8321.67|8316.92|8316.92|8328.83|8328.83|8315.25|8315.25|0
1609946100000|2021-01-06 15:15:00|8317.19|8317.19|8337.92|8337.92|8340.67|8340.67|8317.19|8317.19|0
1609946400000|2021-01-06 15:20:00|8340.05|8340.05|8332.38|8332.38|8340.56|8340.56|8329.18|8329.18|0
1609946700000|2021-01-06 15:25:00|8332.11|8332.11|8334.43|8334.43|8343.84|8343.84|8323.79|8323.79|0
1609947000000|2021-01-06 15:30:00|8334.6|8334.6|8330.23|8330.23|8347.22|8347.22|8329.16|8329.16|0
1609947300000|2021-01-06 15:35:00|8329.95|8329.95|8318.63|8318.63|8332.57|8332.57|8318.63|8318.63|0
1609947600000|2021-01-06 15:40:00|8318.9|8318.9|8327.16|8327.16|8329.07|8329.07|8316.09|8316.09|0
1609947900000|2021-01-06 15:45:00|8328.05|8328.05|8324.72|8324.72|8331.19|8331.19|8322.34|8322.34|0
1609948200000|2021-01-06 15:50:00|8324.51|8324.51|8330.69|8330.69|8337.84|8337.84|8324.15|8324.15|0
1609948500000|2021-01-06 15:55:00|8330.35|8330.35|8322.93|8322.93|8331.16|8331.16|8316.96|8316.96|0
1609948800000|2021-01-06 16:00:00|8324.09|8324.09|8341.82|8341.82|8343.05|8343.05|8323.98|8323.98|0
1609949100000|2021-01-06 16:05:00|8341.47|8341.47|8345.25|8345.25|8350.82|8350.82|8341.45|8341.45|0
1609949400000|2021-01-06 16:10:00|8344.98|8344.98|8353.52|8353.52|8356.37|8356.37|8343.03|8343.03|0
1609949700000|2021-01-06 16:15:00|8353.74|8353.74|8355.56|8355.56|8358.17|8358.17|8351.87|8351.87|0
1609950000000|2021-01-06 16:20:00|8354.49|8354.49|8362.52|8362.52|8362.52|8362.52|8348.26|8348.26|0
1609950300000|2021-01-06 16:25:00|8362.69|8362.69|8372.62|8372.62|8376.18|8376.18|8358.54|8358.54|0
1610007300000|2021-01-07 08:15:00|8339.95|8339.95|8360.48|8360.48|8361.14|8361.14|8337.03|8337.03|0
1610007600000|2021-01-07 08:20:00|8356.61|8356.61|8387.83|8387.83|8387.83|8387.83|8354.72|8354.72|0
1610007900000|2021-01-07 08:25:00|8388.52|8388.52|8364.02|8364.02|8388.52|8388.52|8364.02|8364.02|0
1610008200000|2021-01-07 08:30:00|8364.36|8364.36|8336.96|8336.96|8364.36|8364.36|8325.49|8325.49|0
1610008500000|2021-01-07 08:35:00|8336.42|8336.42|8333.68|8333.68|8336.42|8336.42|8323.73|8323.73|0
1610008800000|2021-01-07 08:40:00|8332.62|8332.62|8330.98|8330.98|8333.42|8333.42|8327.95|8327.95|0
1610009100000|2021-01-07 08:45:00|8332.07|8332.07|8316.99|8316.99|8339.97|8339.97|8316.78|8316.78|0
1610009400000|2021-01-07 08:50:00|8316.9|8316.9|8306.77|8306.77|8317.59|8317.59|8302.17|8302.17|0
1610009700000|2021-01-07 08:55:00|8307.11|8307.11|8313.98|8313.98|8314.61|8314.61|8303.24|8303.24|0
1610010000000|2021-01-07 09:00:00|8314.93|8314.93|8300.05|8300.05|8315.75|8315.75|8300.05|8300.05|0
1610010300000|2021-01-07 09:05:00|8300.4|8300.4|8306.18|8306.18|8309.63|8309.63|8300.4|8300.4|0
1610010600000|2021-01-07 09:10:00|8305.96|8305.96|8290.54|8290.54|8306.83|8306.83|8286.45|8286.45|0
1610010900000|2021-01-07 09:15:00|8288.41|8288.41|8290.03|8290.03|8293.2|8293.2|8286.3|8286.3|0
1610011200000|2021-01-07 09:20:00|8290.26|8290.26|8275.41|8275.41|8290.26|8290.26|8271.44|8271.44|0
1610011500000|2021-01-07 09:25:00|8274.76|8274.76|8274.02|8274.02|8280.64|8280.64|8273.91|8273.91|0
1610011800000|2021-01-07 09:30:00|8273.38|8273.38|8272.86|8272.86|8276.07|8276.07|8262.85|8262.85|0
1610012100000|2021-01-07 09:35:00|8270.73|8270.73|8269.65|8269.65|8274.29|8274.29|8264.58|8264.58|0
1610012400000|2021-01-07 09:40:00|8267.52|8267.52|8262.22|8262.22|8267.52|8267.52|8260.27|8260.27|0
1610012700000|2021-01-07 09:45:00|8264.35|8264.35|8260.54|8260.54|8265.17|8265.17|8253.55|8253.55|0
1610013000000|2021-01-07 09:50:00|8261.09|8261.09|8269.73|8269.73|8269.84|8269.84|8259.17|8259.17|0
1610013300000|2021-01-07 09:55:00|8269.3|8269.3|8280.11|8280.11|8281.27|8281.27|8266.14|8266.14|0
1610013600000|2021-01-07 10:00:00|8279.76|8279.76|8271.61|8271.61|8279.76|8279.76|8270.73|8270.73|0
1610013900000|2021-01-07 10:05:00|8270.55|8270.55|8260.29|8260.29|8270.82|8270.82|8258.72|8258.72|0
1610014200000|2021-01-07 10:10:00|8260.08|8260.08|8253.93|8253.93|8260.45|8260.45|8253.93|8253.93|0
1610014500000|2021-01-07 10:15:00|8253.76|8253.76|8259.03|8259.03|8263.61|8263.61|8252.4|8252.4|0
1610014800000|2021-01-07 10:20:00|8259.51|8259.51|8255.24|8255.24|8260.91|8260.91|8255.01|8255.01|0
1610015100000|2021-01-07 10:25:00|8255.41|8255.41|8262.61|8262.61|8263.43|8263.43|8252.78|8252.78|0
1610015400000|2021-01-07 10:30:00|8261.55|8261.55|8250.87|8250.87|8261.77|8261.77|8250.7|8250.7|0
1610015700000|2021-01-07 10:35:00|8254.06|8254.06|8260.01|8260.01|8265.01|8265.01|8253|8253|0
1610016000000|2021-01-07 10:40:00|8260.55|8260.55|8256.06|8256.06|8260.55|8260.55|8255.1|8255.1|0
1610016300000|2021-01-07 10:45:00|8256.28|8256.28|8253.47|8253.47|8257.78|8257.78|8253.47|8253.47|0
1610016600000|2021-01-07 10:50:00|8253.64|8253.64|8263.14|8263.14|8264.37|8264.37|8251.46|8251.46|0
1610016900000|2021-01-07 10:55:00|8263.48|8263.48|8259.67|8259.67|8273.41|8273.41|8259.67|8259.67|0
1610017200000|2021-01-07 11:00:00|8259.33|8259.33|8264.11|8264.11|8264.11|8264.11|8245.75|8245.75|0
1610017500000|2021-01-07 11:05:00|8264.33|8264.33|8266.32|8266.32|8266.32|8266.32|8259.26|8259.26|0
1610017800000|2021-01-07 11:10:00|8264.19|8264.19|8277.32|8277.32|8278.51|8278.51|8264.19|8264.19|0
1610018100000|2021-01-07 11:15:00|8277.5|8277.5|8287.19|8287.19|8287.82|8287.82|8277.1|8277.1|0
1610018400000|2021-01-07 11:20:00|8287.26|8287.26|8288.26|8288.26|8290.21|8290.21|8281.19|8281.19|0
1610018700000|2021-01-07 11:25:00|8289.33|8289.33|8288.32|8288.32|8293.33|8293.33|8287.26|8287.26|0
1610019000000|2021-01-07 11:30:00|8289.01|8289.01|8284.41|8284.41|8289.58|8289.58|8284.41|8284.41|0
1610019300000|2021-01-07 11:35:00|8284.19|8284.19|8281.82|8281.82|8284.95|8284.95|8281.48|8281.48|0
1610019600000|2021-01-07 11:40:00|8281.4|8281.4|8278.25|8278.25|8282.93|8282.93|8278.25|8278.25|0
1610019900000|2021-01-07 11:45:00|8278.53|8278.53|8291.2|8291.2|8292.26|8292.26|8277.41|8277.41|0
1610020200000|2021-01-07 11:50:00|8291.47|8291.47|8285.7|8285.7|8295.31|8295.31|8281.02|8281.02|0
1610020500000|2021-01-07 11:55:00|8285.53|8285.53|8282.56|8282.56|8287.18|8287.18|8280.05|8280.05|0
1610020800000|2021-01-07 12:00:00|8283.24|8283.24|8285.49|8285.49|8288.21|8288.21|8279.02|8279.02|0
1610021100000|2021-01-07 12:05:00|8285.92|8285.92|8277.36|8277.36|8285.92|8285.92|8277.36|8277.36|0
1610021400000|2021-01-07 12:10:00|8277.09|8277.09|8272.16|8272.16|8277.09|8277.09|8270.21|8270.21|0
1610021700000|2021-01-07 12:15:00|8271.88|8271.88|8257.85|8257.85|8272.65|8272.65|8257.85|8257.85|0
1610022000000|2021-01-07 12:20:00|8256.79|8256.79|8244.76|8244.76|8257.85|8257.85|8244.76|8244.76|0
1610022300000|2021-01-07 12:25:00|8244.49|8244.49|8245.66|8245.66|8247.89|8247.89|8244.49|8244.49|0
1610022600000|2021-01-07 12:30:00|8245.45|8245.45|8253.98|8253.98|8257.12|8257.12|8245.45|8245.45|0
1610022900000|2021-01-07 12:35:00|8253.21|8253.21|8249.14|8249.14|8254.28|8254.28|8245.58|8245.58|0
1610023200000|2021-01-07 12:40:00|8249.48|8249.48|8259.74|8259.74|8262.04|8262.04|8248.89|8248.89|0
1610023500000|2021-01-07 12:45:00|8259.4|8259.4|8246.26|8246.26|8260.76|8260.76|8246.26|8246.26|0
1610023800000|2021-01-07 12:50:00|8244.13|8244.13|8245.12|8245.12|8245.12|8245.12|8234.11|8234.11|0
1610024100000|2021-01-07 12:55:00|8246.19|8246.19|8248.6|8248.6|8252.09|8252.09|8245.3|8245.3|0
1610024400000|2021-01-07 13:00:00|8247.92|8247.92|8247.73|8247.73|8251.49|8251.49|8246.8|8246.8|0
1610024700000|2021-01-07 13:05:00|8248.55|8248.55|8243.41|8243.41|8254.84|8254.84|8243.19|8243.19|0
1610025000000|2021-01-07 13:10:00|8244.43|8244.43|8244.01|8244.01|8246.13|8246.13|8237.55|8237.55|0
1610025300000|2021-01-07 13:15:00|8243.32|8243.32|8242.47|8242.47|8243.78|8243.78|8240.25|8240.25|0
1610025600000|2021-01-07 13:20:00|8242.74|8242.74|8235.65|8235.65|8246.18|8246.18|8234.93|8234.93|0
1610025900000|2021-01-07 13:25:00|8236.21|8236.21|8234.71|8234.71|8239.51|8239.51|8234.2|8234.2|0
1610026200000|2021-01-07 13:30:00|8234.92|8234.92|8233.62|8233.62|8235.35|8235.35|8231.74|8231.74|0
1610026500000|2021-01-07 13:35:00|8231.49|8231.49|8237.19|8237.19|8238.03|8238.03|8228.31|8228.31|0
1610026800000|2021-01-07 13:40:00|8236.13|8236.13|8231.39|8231.39|8237.02|8237.02|8231.38|8231.38|0
1610027100000|2021-01-07 13:45:00|8231.05|8231.05|8232.83|8232.83|8235.8|8235.8|8228.48|8228.48|0
1610027400000|2021-01-07 13:50:00|8233.05|8233.05|8230.31|8230.31|8236.61|8236.61|8229.23|8229.23|0
1610027700000|2021-01-07 13:55:00|8230.54|8230.54|8222.94|8222.94|8230.54|8230.54|8222.94|8222.94|0
1610028000000|2021-01-07 14:00:00|8223.49|8223.49|8235.04|8235.04|8236.09|8236.09|8220.29|8220.29|0
1610028300000|2021-01-07 14:05:00|8235.38|8235.38|8226.47|8226.47|8235.81|8235.81|8226.47|8226.47|0
1610028600000|2021-01-07 14:10:00|8226.74|8226.74|8227.59|8227.59|8229.22|8229.22|8220.93|8220.93|0
1610028900000|2021-01-07 14:15:00|8226.53|8226.53|8233.95|8233.95|8234.47|8234.47|8222.99|8222.99|0
1610029200000|2021-01-07 14:20:00|8233.74|8233.74|8256.31|8256.31|8256.31|8256.31|8233.12|8233.12|0
1610029500000|2021-01-07 14:25:00|8255.25|8255.25|8258.49|8258.49|8258.97|8258.97|8248.41|8248.41|0
1610029800000|2021-01-07 14:30:00|8258.15|8258.15|8253.61|8253.61|8272.64|8272.64|8252.79|8252.79|0
1610030100000|2021-01-07 14:35:00|8253.89|8253.89|8242.58|8242.58|8260.41|8260.41|8242.31|8242.31|0
1610030400000|2021-01-07 14:40:00|8242.41|8242.41|8241.2|8241.2|8249.72|8249.72|8240.98|8240.98|0
1610030700000|2021-01-07 14:45:00|8241.41|8241.41|8232.53|8232.53|8241.41|8241.41|8232.53|8232.53|0
1610031000000|2021-01-07 14:50:00|8232.44|8232.44|8235.78|8235.78|8243.34|8243.34|8228.85|8228.85|0
1610031300000|2021-01-07 14:55:00|8236.85|8236.85|8231.46|8231.46|8238.27|8238.27|8231.46|8231.46|0
1610031600000|2021-01-07 15:00:00|8231.64|8231.64|8236.84|8236.84|8237.18|8237.18|8227.77|8227.77|0
1610031900000|2021-01-07 15:05:00|8237.18|8237.18|8228.15|8228.15|8237.18|8237.18|8222.72|8222.72|0
1610032200000|2021-01-07 15:10:00|8228.06|8228.06|8228.26|8228.26|8235.42|8235.42|8226.52|8226.52|0
1610032500000|2021-01-07 15:15:00|8228.47|8228.47|8229.62|8229.62|8229.62|8229.62|8223.93|8223.93|0
1610032800000|2021-01-07 15:20:00|8229.79|8229.79|8234.43|8234.43|8241.45|8241.45|8229.79|8229.79|0
1610033100000|2021-01-07 15:25:00|8234.16|8234.16|8246.64|8246.64|8254.29|8254.29|8234.16|8234.16|0
1610033400000|2021-01-07 15:30:00|8246.91|8246.91|8244.08|8244.08|8250.79|8250.79|8243.05|8243.05|0
1610033700000|2021-01-07 15:35:00|8244.26|8244.26|8248.3|8248.3|8252.37|8252.37|8244.26|8244.26|0
1610034000000|2021-01-07 15:40:00|8247.23|8247.23|8252.89|8252.89|8252.89|8252.89|8244.61|8244.61|0
1610034300000|2021-01-07 15:45:00|8253.06|8253.06|8258.67|8258.67|8261.58|8261.58|8250.82|8250.82|0
1610034600000|2021-01-07 15:50:00|8258.85|8258.85|8246.13|8246.13|8260.74|8260.74|8243.32|8243.32|0
1610034900000|2021-01-07 15:55:00|8245.44|8245.44|8245.87|8245.87|8250.52|8250.52|8242.71|8242.71|0
1610035200000|2021-01-07 16:00:00|8246.3|8246.3|8250.57|8250.57|8257.59|8257.59|8246.3|8246.3|0
1610035500000|2021-01-07 16:05:00|8250.91|8250.91|8243|8243|8250.91|8250.91|8239.43|8239.43|0
1610035800000|2021-01-07 16:10:00|8243.27|8243.27|8236.42|8236.42|8243.89|8243.89|8235.36|8235.36|0
1610036100000|2021-01-07 16:15:00|8236.2|8236.2|8238.38|8238.38|8240.78|8240.78|8233.27|8233.27|0
1610036400000|2021-01-07 16:20:00|8238.16|8238.16|8243.77|8243.77|8247.35|8247.35|8237.58|8237.58|0
1610036700000|2021-01-07 16:25:00|8243.55|8243.55|8237.54|8237.54|8250.33|8250.33|8237.54|8237.54|0
1610093700000|2021-01-08 08:15:00|8255.62|8255.62|8281.56|8281.56|8288.4|8288.4|8255.62|8255.62|0
1610094000000|2021-01-08 08:20:00|8281.99|8281.99|8287.14|8287.14|8291.45|8291.45|8280.85|8280.85|0
1610094300000|2021-01-08 08:25:00|8286.46|8286.46|8282.83|8282.83|8293.82|8293.82|8282.83|8282.83|0
1610094600000|2021-01-08 08:30:00|8281.76|8281.76|8276.79|8276.79|8281.76|8281.76|8270.89|8270.89|0
1610094900000|2021-01-08 08:35:00|8278.92|8278.92|8281.32|8281.32|8281.74|8281.74|8270.45|8270.45|0
1610095200000|2021-01-08 08:40:00|8282.41|8282.41|8276.78|8276.78|8284.53|8284.53|8274.15|8274.15|0
1610095500000|2021-01-08 08:45:00|8276.43|8276.43|8266.86|8266.86|8276.43|8276.43|8265.91|8265.91|0
1610095800000|2021-01-08 08:50:00|8266.32|8266.32|8258.78|8258.78|8266.32|8266.32|8250.24|8250.24|0
1610096100000|2021-01-08 08:55:00|8259.21|8259.21|8257.34|8257.34|8263.08|8263.08|8256.16|8256.16|0
1610096400000|2021-01-08 09:00:00|8256.18|8256.18|8249.98|8249.98|8258|8258|8247.24|8247.24|0
1610096700000|2021-01-08 09:05:00|8250.33|8250.33|8262.24|8262.24|8263.72|8263.72|8250.33|8250.33|0
1610097000000|2021-01-08 09:10:00|8263.27|8263.27|8263.49|8263.49|8270.52|8270.52|8258.36|8258.36|0
1610097300000|2021-01-08 09:15:00|8260.81|8260.81|8265|8265|8266.58|8266.58|8260.39|8260.39|0
1610097600000|2021-01-08 09:20:00|8264.31|8264.31|8258.87|8258.87|8264.31|8264.31|8252.61|8252.61|0
1610097900000|2021-01-08 09:25:00|8259.94|8259.94|8252|8252|8261.02|8261.02|8249.74|8249.74|0
1610098200000|2021-01-08 09:30:00|8252.27|8252.27|8257.3|8257.3|8257.3|8257.3|8249.24|8249.24|0
1610098500000|2021-01-08 09:35:00|8257.75|8257.75|8258.58|8258.58|8261.21|8261.21|8256.64|8256.64|0
1610098800000|2021-01-08 09:40:00|8259.01|8259.01|8254.98|8254.98|8260.74|8260.74|8249|8249|0
1610099100000|2021-01-08 09:45:00|8255.25|8255.25|8260.83|8260.83|8264.37|8264.37|8255.04|8255.04|0
1610099400000|2021-01-08 09:50:00|8260.15|8260.15|8267.59|8267.59|8268.28|8268.28|8259.87|8259.87|0
1610099700000|2021-01-08 09:55:00|8267.86|8267.86|8268.92|8268.92|8270.3|8270.3|8261.31|8261.31|0
1610100000000|2021-01-08 10:00:00|8270.53|8270.53|8265.41|8265.41|8271.82|8271.82|8262.61|8262.61|0
1610100300000|2021-01-08 10:05:00|8265.14|8265.14|8260.62|8260.62|8265.14|8265.14|8254.7|8254.7|0
1610100600000|2021-01-08 10:10:00|8261.27|8261.27|8273.43|8273.43|8273.63|8273.63|8256.96|8256.96|0
1610100900000|2021-01-08 10:15:00|8273.97|8273.97|8267.46|8267.46|8274.15|8274.15|8266.11|8266.11|0
1610101200000|2021-01-08 10:20:00|8267.24|8267.24|8269|8269|8274.48|8274.48|8267.02|8267.02|0
1610101500000|2021-01-08 10:25:00|8268.57|8268.57|8262.52|8262.52|8268.84|8268.84|8262.3|8262.3|0
1610101800000|2021-01-08 10:30:00|8262.86|8262.86|8260.2|8260.2|8262.86|8262.86|8256.31|8256.31|0
1610102100000|2021-01-08 10:35:00|8260.47|8260.47|8264.07|8264.07|8264.07|8264.07|8258.68|8258.68|0
1610102400000|2021-01-08 10:40:00|8264.5|8264.5|8257.44|8257.44|8265.26|8265.26|8256.87|8256.87|0
1610102700000|2021-01-08 10:45:00|8258.5|8258.5|8259.32|8259.32|8259.83|8259.83|8256.1|8256.1|0
1610103000000|2021-01-08 10:50:00|8259.55|8259.55|8260.31|8260.31|8261.57|8261.57|8258.71|8258.71|0
1610103300000|2021-01-08 10:55:00|8260.09|8260.09|8263.54|8263.54|8263.75|8263.75|8259.23|8259.23|0
1610103600000|2021-01-08 11:00:00|8264.08|8264.08|8261.76|8261.76|8269.5|8269.5|8261.11|8261.11|0
1610103900000|2021-01-08 11:05:00|8261.55|8261.55|8265.57|8265.57|8266.39|8266.39|8261.38|8261.38|0
1610104200000|2021-01-08 11:10:00|8266.39|8266.39|8279.59|8279.59|8279.59|8279.59|8266.18|8266.18|0
1610104500000|2021-01-08 11:15:00|8280.13|8280.13|8275.34|8275.34|8280.35|8280.35|8275.12|8275.12|0
1610104800000|2021-01-08 11:20:00|8275.62|8275.62|8278.51|8278.51|8278.51|8278.51|8273.97|8273.97|0
1610105100000|2021-01-08 11:25:00|8280.64|8280.64|8279.93|8279.93|8282.57|8282.57|8276.73|8276.73|0
1610105400000|2021-01-08 11:30:00|8280.15|8280.15|8269.48|8269.48|8280.36|8280.36|8268.62|8268.62|0
1610105700000|2021-01-08 11:35:00|8269.21|8269.21|8275.22|8275.22|8275.27|8275.27|8268.94|8268.94|0
1610106000000|2021-01-08 11:40:00|8274.95|8274.95|8279.17|8279.17|8279.51|8279.51|8273.19|8273.19|0
1610106300000|2021-01-08 11:45:00|8279.39|8279.39|8276.37|8276.37|8284.26|8284.26|8275.65|8275.65|0
1610106600000|2021-01-08 11:50:00|8275.08|8275.08|8274.39|8274.39|8276.15|8276.15|8270.34|8270.34|0
1610106900000|2021-01-08 11:55:00|8276.51|8276.51|8267.8|8267.8|8276.51|8276.51|8267.8|8267.8|0
1610107200000|2021-01-08 12:00:00|8267.62|8267.62|8269.96|8269.96|8274.57|8274.57|8267.62|8267.62|0
1610107500000|2021-01-08 12:05:00|8269.62|8269.62|8266.07|8266.07|8270.74|8270.74|8264.73|8264.73|0
1610107800000|2021-01-08 12:10:00|8266.41|8266.41|8274.05|8274.05|8274.15|8274.15|8265.73|8265.73|0
1610108100000|2021-01-08 12:15:00|8274.26|8274.26|8271.87|8271.87|8275.5|8275.5|8270.8|8270.8|0
1610108400000|2021-01-08 12:20:00|8271.53|8271.53|8266.58|8266.58|8272.21|8272.21|8266.58|8266.58|0
1610108700000|2021-01-08 12:25:00|8267.83|8267.83|8261.03|8261.03|8268.04|8268.04|8260.51|8260.51|0
1610109000000|2021-01-08 12:30:00|8260.69|8260.69|8264.41|8264.41|8266.1|8266.1|8260.16|8260.16|0
1610109300000|2021-01-08 12:35:00|8264.62|8264.62|8259.66|8259.66|8267.19|8267.19|8259.66|8259.66|0
1610109600000|2021-01-08 12:40:00|8259.29|8259.29|8263.61|8263.61|8263.61|8263.61|8259.29|8259.29|0
1610109900000|2021-01-08 12:45:00|8261.49|8261.49|8254.89|8254.89|8262.49|8262.49|8254.89|8254.89|0
1610110200000|2021-01-08 12:50:00|8254.98|8254.98|8259.97|8259.97|8264.3|8264.3|8254.98|8254.98|0
1610110500000|2021-01-08 12:55:00|8259.74|8259.74|8254.2|8254.2|8259.74|8259.74|8253.77|8253.77|0
1610110800000|2021-01-08 13:00:00|8252.07|8252.07|8252.16|8252.16|8257.07|8257.07|8251.61|8251.61|0
1610111100000|2021-01-08 13:05:00|8252.84|8252.84|8256.51|8256.51|8258.07|8258.07|8252.4|8252.4|0
1610111400000|2021-01-08 13:10:00|8256.72|8256.72|8254.59|8254.59|8259.91|8259.91|8253.69|8253.69|0
1610111700000|2021-01-08 13:15:00|8255.02|8255.02|8252.96|8252.96|8255.24|8255.24|8250.31|8250.31|0
1610112000000|2021-01-08 13:20:00|8253.18|8253.18|8241.95|8241.95|8253.18|8253.18|8241.95|8241.95|0
1610112300000|2021-01-08 13:25:00|8242.39|8242.39|8245.95|8245.95|8247.03|8247.03|8241.28|8241.28|0
1610112600000|2021-01-08 13:30:00|8246.49|8246.49|8273.73|8273.73|8278.07|8278.07|8246.27|8246.27|0
1610112900000|2021-01-08 13:35:00|8274.54|8274.54|8273.66|8273.66|8283.64|8283.64|8273.66|8273.66|0
1610113200000|2021-01-08 13:40:00|8271.22|8271.22|8270.12|8270.12|8272.84|8272.84|8261.11|8261.11|0
1610113500000|2021-01-08 13:45:00|8269.58|8269.58|8262.96|8262.96|8273.48|8273.48|8262.69|8262.69|0
1610113800000|2021-01-08 13:50:00|8262.74|8262.74|8251.28|8251.28|8267.98|8267.98|8251.28|8251.28|0
1610114100000|2021-01-08 13:55:00|8250.22|8250.22|8229.32|8229.32|8250.22|8250.22|8229.17|8229.17|0
1610114400000|2021-01-08 14:00:00|8229.6|8229.6|8242.39|8242.39|8242.39|8242.39|8227.39|8227.39|0
1610114700000|2021-01-08 14:05:00|8242.81|8242.81|8247.13|8247.13|8251|8251|8242.35|8242.35|0
1610115000000|2021-01-08 14:10:00|8247.34|8247.34|8248.43|8248.43|8251.96|8251.96|8246.12|8246.12|0
1610115300000|2021-01-08 14:15:00|8248.64|8248.64|8238.63|8238.63|8248.91|8248.91|8234.9|8234.9|0
1610115600000|2021-01-08 14:20:00|8238.36|8238.36|8237.61|8237.61|8246.89|8246.89|8237.61|8237.61|0
1610115900000|2021-01-08 14:25:00|8237.26|8237.26|8235.82|8235.82|8239.16|8239.16|8232.86|8232.86|0
1610116200000|2021-01-08 14:30:00|8236.89|8236.89|8251.56|8251.56|8252.62|8252.62|8235.05|8235.05|0
1610116500000|2021-01-08 14:35:00|8251.22|8251.22|8260.65|8260.65|8262.97|8262.97|8251.22|8251.22|0
1610116800000|2021-01-08 14:40:00|8261.96|8261.96|8278.63|8278.63|8284.26|8284.26|8260.38|8260.38|0
1610117100000|2021-01-08 14:45:00|8278.28|8278.28|8261.96|8261.96|8278.28|8278.28|8256.55|8256.55|0
1610117400000|2021-01-08 14:50:00|8261.87|8261.87|8273.58|8273.58|8274.12|8274.12|8261.87|8261.87|0
1610117700000|2021-01-08 14:55:00|8275.7|8275.7|8280.92|8280.92|8284.71|8284.71|8268.3|8268.3|0
1610118000000|2021-01-08 15:00:00|8285.58|8285.58|8288.96|8288.96|8303.18|8303.18|8285.58|8285.58|0
1610118300000|2021-01-08 15:05:00|8289.5|8289.5|8302.84|8302.84|8306.56|8306.56|8289.5|8289.5|0
1610118600000|2021-01-08 15:10:00|8300.71|8300.71|8287.76|8287.76|8301.71|8301.71|8285.39|8285.39|0
1610118900000|2021-01-08 15:15:00|8287.21|8287.21|8287.88|8287.88|8292.67|8292.67|8284.57|8284.57|0
1610119200000|2021-01-08 15:20:00|8288.06|8288.06|8276.36|8276.36|8290.29|8290.29|8276.36|8276.36|0
1610119500000|2021-01-08 15:25:00|8277.43|8277.43|8271.15|8271.15|8277.7|8277.7|8267.56|8267.56|0
1610119800000|2021-01-08 15:30:00|8270.08|8270.08|8270|8270|8274.34|8274.34|8266.67|8266.67|0
1610120100000|2021-01-08 15:35:00|8268.93|8268.93|8272.77|8272.77|8278.68|8278.68|8268.08|8268.08|0
1610120400000|2021-01-08 15:40:00|8272.94|8272.94|8282.59|8282.59|8284.76|8284.76|8272.94|8272.94|0
1610120700000|2021-01-08 15:45:00|8282.93|8282.93|8283.02|8283.02|8285.45|8285.45|8277.97|8277.97|0
1610121000000|2021-01-08 15:50:00|8280.89|8280.89|8274.2|8274.2|8280.89|8280.89|8272.33|8272.33|0
1610121300000|2021-01-08 15:55:00|8274.54|8274.54|8274.51|8274.51|8276.67|8276.67|8272.87|8272.87|0
1610121600000|2021-01-08 16:00:00|8274.6|8274.6|8271.06|8271.06|8275.01|8275.01|8266.73|8266.73|0
1610121900000|2021-01-08 16:05:00|8270.79|8270.79|8261.65|8261.65|8274.26|8274.26|8261.65|8261.65|0
1610122200000|2021-01-08 16:10:00|8261.22|8261.22|8257.58|8257.58|8264.57|8264.57|8255.87|8255.87|0
1610122500000|2021-01-08 16:15:00|8258.06|8258.06|8247.37|8247.37|8261.26|8261.26|8245.42|8245.42|0
1610122800000|2021-01-08 16:20:00|8247.16|8247.16|8246.81|8246.81|8252.11|8252.11|8244|8244|0
1610123100000|2021-01-08 16:25:00|8245.74|8245.74|8254.79|8254.79|8255.94|8255.94|8245.24|8245.24|0
1610352900000|2021-01-11 08:15:00|8272.55|8272.55|8286.98|8286.98|8289.97|8289.97|8272.55|8272.55|0
1610353200000|2021-01-11 08:20:00|8287.8|8287.8|8261.58|8261.58|8289.5|8289.5|8261.37|8261.37|0
1610353500000|2021-01-11 08:25:00|8262.44|8262.44|8260.05|8260.05|8263.99|8263.99|8255.27|8255.27|0
1610353800000|2021-01-11 08:30:00|8260.91|8260.91|8247.45|8247.45|8260.91|8260.91|8240.22|8240.22|0
1610354100000|2021-01-11 08:35:00|8247.63|8247.63|8254.93|8254.93|8256|8256|8247.29|8247.29|0
1610354400000|2021-01-11 08:40:00|8257.06|8257.06|8250.55|8250.55|8260.01|8260.01|8249.31|8249.31|0
1610354700000|2021-01-11 08:45:00|8250.28|8250.28|8243.68|8243.68|8250.28|8250.28|8240.26|8240.26|0
1610355000000|2021-01-11 08:50:00|8243.41|8243.41|8245.3|8245.3|8249.14|8249.14|8241.21|8241.21|0
1610355300000|2021-01-11 08:55:00|8245.58|8245.58|8245.23|8245.23|8246.12|8246.12|8241.89|8241.89|0
1610355600000|2021-01-11 09:00:00|8246.04|8246.04|8248.48|8248.48|8254.14|8254.14|8245.83|8245.83|0
1610355900000|2021-01-11 09:05:00|8248.7|8248.7|8251.01|8251.01|8251.67|8251.67|8248.69|8248.69|0
1610356200000|2021-01-11 09:10:00|8250.67|8250.67|8247.63|8247.63|8250.67|8250.67|8247.33|8247.33|0
1610356500000|2021-01-11 09:15:00|8247.45|8247.45|8253.33|8253.33|8253.64|8253.64|8246.69|8246.69|0
1610356800000|2021-01-11 09:20:00|8253.06|8253.06|8247.61|8247.61|8253.06|8253.06|8247.45|8247.45|0
1610357100000|2021-01-11 09:25:00|8248.15|8248.15|8247.35|8247.35|8248.97|8248.97|8242.91|8242.91|0
1610357400000|2021-01-11 09:30:00|8247.13|8247.13|8247.63|8247.63|8248.35|8248.35|8241.54|8241.54|0
1610357700000|2021-01-11 09:35:00|8247.9|8247.9|8249.91|8249.91|8251.76|8251.76|8247.9|8247.9|0
1610358000000|2021-01-11 09:40:00|8249.81|8249.81|8255.58|8255.58|8261.01|8261.01|8248.98|8248.98|0
1610358300000|2021-01-11 09:45:00|8255.8|8255.8|8253.23|8253.23|8256.34|8256.34|8251.85|8251.85|0
1610358600000|2021-01-11 09:50:00|8253.57|8253.57|8253.55|8253.55|8254.4|8254.4|8249.53|8249.53|0
1610358900000|2021-01-11 09:55:00|8253.89|8253.89|8245.98|8245.98|8253.89|8253.89|8245.98|8245.98|0
1610359200000|2021-01-11 10:00:00|8245.71|8245.71|8242.57|8242.57|8245.81|8245.81|8241.78|8241.78|0
1610359500000|2021-01-11 10:05:00|8243.63|8243.63|8249.79|8249.79|8250.41|8250.41|8243.63|8243.63|0
1610359800000|2021-01-11 10:10:00|8250.01|8250.01|8252.89|8252.89|8253.57|8253.57|8250.01|8250.01|0
1610360100000|2021-01-11 10:15:00|8253.16|8253.16|8254.9|8254.9|8256.6|8256.6|8252.77|8252.77|0
1610360400000|2021-01-11 10:20:00|8253.83|8253.83|8252.34|8252.34|8256.15|8256.15|8249.44|8249.44|0
1610360700000|2021-01-11 10:25:00|8253.4|8253.4|8257.42|8257.42|8257.42|8257.42|8253.4|8253.4|0
1610361000000|2021-01-11 10:30:00|8257.69|8257.69|8261.26|8261.26|8262.18|8262.18|8254.12|8254.12|0
1610361300000|2021-01-11 10:35:00|8262.35|8262.35|8258.42|8258.42|8262.71|8262.71|8258.42|8258.42|0
1610361600000|2021-01-11 10:40:00|8258.64|8258.64|8258.8|8258.8|8259.23|8259.23|8255.33|8255.33|0
1610361900000|2021-01-11 10:45:00|8258.52|8258.52|8264.11|8264.11|8266.63|8266.63|8258.52|8258.52|0
1610362200000|2021-01-11 10:50:00|8263.22|8263.22|8261.16|8261.16|8264.11|8264.11|8260.06|8260.06|0
1610362500000|2021-01-11 10:55:00|8261.5|8261.5|8256.88|8256.88|8261.63|8261.63|8254.43|8254.43|0
1610362800000|2021-01-11 11:00:00|8257.23|8257.23|8254.83|8254.83|8257.23|8257.23|8252.81|8252.81|0
1610363100000|2021-01-11 11:05:00|8254.49|8254.49|8259.77|8259.77|8265.14|8265.14|8253.5|8253.5|0
1610363400000|2021-01-11 11:10:00|8259.55|8259.55|8259.5|8259.5|8264.17|8264.17|8259|8259|0
1610363700000|2021-01-11 11:15:00|8259.28|8259.28|8246.9|8246.9|8259.28|8259.28|8246.9|8246.9|0
1610364000000|2021-01-11 11:20:00|8246.68|8246.68|8244.58|8244.58|8249.4|8249.4|8243.47|8243.47|0
1610364300000|2021-01-11 11:25:00|8244.16|8244.16|8235.64|8235.64|8244.54|8244.54|8235.64|8235.64|0
1610364600000|2021-01-11 11:30:00|8235.37|8235.37|8226.95|8226.95|8235.37|8235.37|8225.73|8225.73|0
1610364900000|2021-01-11 11:35:00|8227.37|8227.37|8232.21|8232.21|8232.21|8232.21|8226.89|8226.89|0
1610365200000|2021-01-11 11:40:00|8232.9|8232.9|8230.18|8230.18|8233.33|8233.33|8229.47|8229.47|0
1610365500000|2021-01-11 11:45:00|8229.76|8229.76|8228|8228|8229.76|8229.76|8226|8226|0
1610365800000|2021-01-11 11:50:00|8227.78|8227.78|8226.23|8226.23|8227.78|8227.78|8224.89|8224.89|0
1610366100000|2021-01-11 11:55:00|8226.02|8226.02|8225.11|8225.11|8229.21|8229.21|8225.02|8225.02|0
1610366400000|2021-01-11 12:00:00|8224.6|8224.6|8220.27|8220.27|8226.32|8226.32|8220.27|8220.27|0
1610366700000|2021-01-11 12:05:00|8219.93|8219.93|8221.64|8221.64|8222.88|8222.88|8215.7|8215.7|0
1610367000000|2021-01-11 12:10:00|8222.71|8222.71|8222.85|8222.85|8223.33|8223.33|8221.2|8221.2|0
1610367300000|2021-01-11 12:15:00|8223.19|8223.19|8228.55|8228.55|8228.55|8228.55|8223.19|8223.19|0
1610367600000|2021-01-11 12:20:00|8228.28|8228.28|8225.71|8225.71|8228.45|8228.45|8225.47|8225.47|0
1610367900000|2021-01-11 12:25:00|8225.54|8225.54|8231.27|8231.27|8231.27|8231.27|8223.94|8223.94|0
1610368200000|2021-01-11 12:30:00|8231.55|8231.55|8224.98|8224.98|8231.55|8231.55|8224.98|8224.98|0
1610368500000|2021-01-11 12:35:00|8224.71|8224.71|8221.42|8221.42|8224.71|8224.71|8221.42|8221.42|0
1610368800000|2021-01-11 12:40:00|8221.21|8221.21|8222.27|8222.27|8223.35|8223.35|8220.65|8220.65|0
1610369100000|2021-01-11 12:45:00|8222.61|8222.61|8223.32|8223.32|8223.97|8223.97|8221.53|8221.53|0
1610369400000|2021-01-11 12:50:00|8223.59|8223.59|8220.69|8220.69|8224.02|8224.02|8220.69|8220.69|0
1610369700000|2021-01-11 12:55:00|8221.23|8221.23|8218.33|8218.33|8221.51|8221.51|8217.84|8217.84|0
1610370000000|2021-01-11 13:00:00|8218.15|8218.15|8215.11|8215.11|8218.59|8218.59|8213.54|8213.54|0
1610370300000|2021-01-11 13:05:00|8215.38|8215.38|8212.96|8212.96|8215.73|8215.73|8211.29|8211.29|0
1610370600000|2021-01-11 13:10:00|8212.62|8212.62|8214.88|8214.88|8215.16|8215.16|8211.78|8211.78|0
1610370900000|2021-01-11 13:15:00|8214.71|8214.71|8208.91|8208.91|8214.86|8214.86|8208.91|8208.91|0
1610371200000|2021-01-11 13:20:00|8207.84|8207.84|8213.22|8213.22|8213.72|8213.72|8204.78|8204.78|0
1610371500000|2021-01-11 13:25:00|8213|8213|8210.51|8210.51|8213|8213|8210.29|8210.29|0
1610371800000|2021-01-11 13:30:00|8210.16|8210.16|8207.87|8207.87|8212.2|8212.2|8207.44|8207.44|0
1610372100000|2021-01-11 13:35:00|8206.81|8206.81|8199.63|8199.63|8207.24|8207.24|8198.57|8198.57|0
1610372400000|2021-01-11 13:40:00|8199.98|8199.98|8203.47|8203.47|8204.09|8204.09|8198.91|8198.91|0
1610372700000|2021-01-11 13:45:00|8203.26|8203.26|8198.91|8198.91|8206.66|8206.66|8198.91|8198.91|0
1610373000000|2021-01-11 13:50:00|8198.69|8198.69|8194.6|8194.6|8204.03|8204.03|8192.21|8192.21|0
1610373300000|2021-01-11 13:55:00|8193.54|8193.54|8191.35|8191.35|8196.68|8196.68|8191.08|8191.08|0
1610373600000|2021-01-11 14:00:00|8191.53|8191.53|8184.12|8184.12|8191.53|8191.53|8179.94|8179.94|0
1610373900000|2021-01-11 14:05:00|8183.95|8183.95|8186.89|8186.89|8186.89|8186.89|8180.95|8180.95|0
1610374200000|2021-01-11 14:10:00|8187.96|8187.96|8181.35|8181.35|8190.73|8190.73|8181.35|8181.35|0
1610374500000|2021-01-11 14:15:00|8180.02|8180.02|8162.67|8162.67|8181.35|8181.35|8161.55|8161.55|0
1610374800000|2021-01-11 14:20:00|8162.51|8162.51|8163.11|8163.11|8163.88|8163.88|8160.66|8160.66|0
1610375100000|2021-01-11 14:25:00|8162.89|8162.89|8160.69|8160.69|8163.85|8163.85|8159.14|8159.14|0
1610375400000|2021-01-11 14:30:00|8160.96|8160.96|8183.77|8183.77|8185.3|8185.3|8160.96|8160.96|0
1610375700000|2021-01-11 14:35:00|8183.49|8183.49|8182.12|8182.12|8183.52|8183.52|8167.13|8167.13|0
1610376000000|2021-01-11 14:40:00|8182.39|8182.39|8195.48|8195.48|8195.48|8195.48|8181.78|8181.78|0
1610376300000|2021-01-11 14:45:00|8195.66|8195.66|8201.2|8201.2|8204.51|8204.51|8194.57|8194.57|0
1610376600000|2021-01-11 14:50:00|8200.66|8200.66|8213.85|8213.85|8213.85|8213.85|8197.58|8197.58|0
1610376900000|2021-01-11 14:55:00|8214.91|8214.91|8209.77|8209.77|8223.71|8223.71|8208.83|8208.83|0
1610377200000|2021-01-11 15:00:00|8208.96|8208.96|8190.08|8190.08|8211.61|8211.61|8190.08|8190.08|0
1610377500000|2021-01-11 15:05:00|8190.29|8190.29|8193.78|8193.78|8193.95|8193.95|8183.56|8183.56|0
1610377800000|2021-01-11 15:10:00|8192.72|8192.72|8184.31|8184.31|8194.43|8194.43|8183.66|8183.66|0
1610378100000|2021-01-11 15:15:00|8185.38|8185.38|8185.42|8185.42|8190.19|8190.19|8182.42|8182.42|0
1610378400000|2021-01-11 15:20:00|8185.59|8185.59|8179.91|8179.91|8187.2|8187.2|8179.91|8179.91|0
1610378700000|2021-01-11 15:25:00|8180.13|8180.13|8182.15|8182.15|8182.15|8182.15|8179.19|8179.19|0
1610379000000|2021-01-11 15:30:00|8182.42|8182.42|8183.07|8183.07|8186.12|8186.12|8180.04|8180.04|0
1610379300000|2021-01-11 15:35:00|8182.79|8182.79|8173.13|8173.13|8183.07|8183.07|8173.13|8173.13|0
1610379600000|2021-01-11 15:40:00|8173.58|8173.58|8162.34|8162.34|8175.1|8175.1|8160.73|8160.73|0
1610379900000|2021-01-11 15:45:00|8162.57|8162.57|8156.93|8156.93|8162.57|8162.57|8152.74|8152.74|0
1610380200000|2021-01-11 15:50:00|8157.99|8157.99|8178.54|8178.54|8179.23|8179.23|8157.99|8157.99|0
1610380500000|2021-01-11 15:55:00|8177.48|8177.48|8181.54|8181.54|8182.22|8182.22|8175.47|8175.47|0
1610380800000|2021-01-11 16:00:00|8180.47|8180.47|8167.34|8167.34|8181.54|8181.54|8167.07|8167.07|0
1610381100000|2021-01-11 16:05:00|8167.62|8167.62|8163.71|8163.71|8167.62|8167.62|8163.6|8163.6|0
1610381400000|2021-01-11 16:10:00|8163.8|8163.8|8164.51|8164.51|8164.51|8164.51|8157.5|8157.5|0
1610381700000|2021-01-11 16:15:00|8164.78|8164.78|8161.09|8161.09|8170.31|8170.31|8161.09|8161.09|0
1610382000000|2021-01-11 16:20:00|8160.75|8160.75|8159.36|8159.36|8164.03|8164.03|8158.36|8158.36|0
1610382300000|2021-01-11 16:25:00|8159.15|8159.15|8160|8160|8160.43|8160.43|8155.12|8155.12|0
1610439300000|2021-01-12 08:15:00|8130.85|8130.85|8121.66|8121.66|8135.69|8135.69|8121.1|8121.1|0
1610439600000|2021-01-12 08:20:00|8121.21|8121.21|8114.64|8114.64|8124.2|8124.2|8114.64|8114.64|0
1610439900000|2021-01-12 08:25:00|8114.43|8114.43|8110|8110|8117.16|8117.16|8107.35|8107.35|0
1610440200000|2021-01-12 08:30:00|8109.73|8109.73|8110.71|8110.71|8111.99|8111.99|8107.73|8107.73|0
1610440500000|2021-01-12 08:35:00|8110.98|8110.98|8105.28|8105.28|8117.51|8117.51|8105.28|8105.28|0
1610440800000|2021-01-12 08:40:00|8105.17|8105.17|8106.23|8106.23|8111.81|8111.81|8103.98|8103.98|0
1610441100000|2021-01-12 08:45:00|8107.3|8107.3|8095.81|8095.81|8107.98|8107.98|8095.81|8095.81|0
1610441400000|2021-01-12 08:50:00|8094.78|8094.78|8084.81|8084.81|8094.78|8094.78|8081.89|8081.89|0
1610441700000|2021-01-12 08:55:00|8085.15|8085.15|8091.64|8091.64|8093.08|8093.08|8084.94|8084.94|0
1610442000000|2021-01-12 09:00:00|8092.07|8092.07|8086.87|8086.87|8092.32|8092.32|8081.49|8081.49|0
1610442300000|2021-01-12 09:05:00|8087.48|8087.48|8080.16|8080.16|8088.61|8088.61|8073.75|8073.75|0
1610442600000|2021-01-12 09:10:00|8080.81|8080.81|8069.94|8069.94|8081.5|8081.5|8069.94|8069.94|0
1610442900000|2021-01-12 09:15:00|8072.07|8072.07|8062.59|8062.59|8074.05|8074.05|8058.35|8058.35|0
1610443200000|2021-01-12 09:20:00|8061.52|8061.52|8053.47|8053.47|8065.33|8065.33|8053.47|8053.47|0
1610443500000|2021-01-12 09:25:00|8053.04|8053.04|8047.86|8047.86|8055.23|8055.23|8041.07|8041.07|0
1610443800000|2021-01-12 09:30:00|8048.75|8048.75|8053.69|8053.69|8054.79|8054.79|8048.75|8048.75|0
1610444100000|2021-01-12 09:35:00|8053.51|8053.51|8062.43|8062.43|8062.43|8062.43|8052.79|8052.79|0
1610444400000|2021-01-12 09:40:00|8062.78|8062.78|8068.59|8068.59|8069.44|8069.44|8060.4|8060.4|0
1610444700000|2021-01-12 09:45:00|8069.65|8069.65|8064.95|8064.95|8074.01|8074.01|8064.95|8064.95|0
1610445000000|2021-01-12 09:50:00|8064.61|8064.61|8055.34|8055.34|8064.61|8064.61|8054.06|8054.06|0
1610445300000|2021-01-12 09:55:00|8056.4|8056.4|8047.37|8047.37|8056.4|8056.4|8046.18|8046.18|0
1610445600000|2021-01-12 10:00:00|8048.44|8048.44|8052.72|8052.72|8057.85|8057.85|8048.44|8048.44|0
1610445900000|2021-01-12 10:05:00|8053.06|8053.06|8051.4|8051.4|8053.52|8053.52|8048|8048|0
1610446200000|2021-01-12 10:10:00|8052.43|8052.43|8050.38|8050.38|8053.18|8053.18|8046.08|8046.08|0
1610446500000|2021-01-12 10:15:00|8051.44|8051.44|8049.41|8049.41|8051.71|8051.71|8047.73|8047.73|0
1610446800000|2021-01-12 10:20:00|8050.47|8050.47|8053.71|8053.71|8054.52|8054.52|8050.47|8050.47|0
1610447100000|2021-01-12 10:25:00|8053.98|8053.98|8048.97|8048.97|8054.2|8054.2|8048.7|8048.7|0
1610447400000|2021-01-12 10:30:00|8048.65|8048.65|8050.01|8050.01|8053.31|8053.31|8047.99|8047.99|0
1610447700000|2021-01-12 10:35:00|8048.94|8048.94|8051.74|8051.74|8051.95|8051.95|8046.85|8046.85|0
1610448000000|2021-01-12 10:40:00|8052.8|8052.8|8045.79|8045.79|8053.38|8053.38|8045.79|8045.79|0
1610448300000|2021-01-12 10:45:00|8045.61|8045.61|8043.25|8043.25|8045.61|8045.61|8041.42|8041.42|0
1610448600000|2021-01-12 10:50:00|8043.07|8043.07|8041.3|8041.3|8043.52|8043.52|8039.9|8039.9|0
1610448900000|2021-01-12 10:55:00|8041.47|8041.47|8039.61|8039.61|8043.05|8043.05|8038.2|8038.2|0
1610449200000|2021-01-12 11:00:00|8039.7|8039.7|8037.35|8037.35|8039.7|8039.7|8034.78|8034.78|0
1610449500000|2021-01-12 11:05:00|8036.29|8036.29|8035.79|8035.79|8040.52|8040.52|8035.79|8035.79|0
1610449800000|2021-01-12 11:10:00|8034.73|8034.73|8027.17|8027.17|8034.73|8034.73|8019.76|8019.76|0
1610450100000|2021-01-12 11:15:00|8027.44|8027.44|8026.35|8026.35|8028.84|8028.84|8023.39|8023.39|0
1610450400000|2021-01-12 11:20:00|8026.9|8026.9|8035.12|8035.12|8035.33|8035.33|8026.9|8026.9|0
1610450700000|2021-01-12 11:25:00|8035.55|8035.55|8037.72|8037.72|8038.89|8038.89|8034.49|8034.49|0
1610451000000|2021-01-12 11:30:00|8037.99|8037.99|8031.87|8031.87|8038.26|8038.26|8031.17|8031.17|0
1610451300000|2021-01-12 11:35:00|8031.66|8031.66|8040.13|8040.13|8040.13|8040.13|8031.23|8031.23|0
1610451600000|2021-01-12 11:40:00|8039.92|8039.92|8045.78|8045.78|8047.02|8047.02|8038.28|8038.28|0
1610451900000|2021-01-12 11:45:00|8045.44|8045.44|8033.42|8033.42|8047.34|8047.34|8032.98|8032.98|0
1610452200000|2021-01-12 11:50:00|8034.48|8034.48|8034.7|8034.7|8038.09|8038.09|8033.05|8033.05|0
1610452500000|2021-01-12 11:55:00|8034.53|8034.53|8040.74|8040.74|8041.64|8041.64|8034.19|8034.19|0
1610452800000|2021-01-12 12:00:00|8040.96|8040.96|8040.61|8040.61|8042.96|8042.96|8040.3|8040.3|0
1610453100000|2021-01-12 12:05:00|8040.88|8040.88|8047.55|8047.55|8047.89|8047.89|8040.88|8040.88|0
1610453400000|2021-01-12 12:10:00|8046.48|8046.48|8037.03|8037.03|8047.15|8047.15|8035.86|8035.86|0
1610453700000|2021-01-12 12:15:00|8036.8|8036.8|8045.19|8045.19|8045.19|8045.19|8036.8|8036.8|0
1610454000000|2021-01-12 12:20:00|8046.28|8046.28|8046.18|8046.18|8047.46|8047.46|8044.76|8044.76|0
1610454300000|2021-01-12 12:25:00|8045.64|8045.64|8046.04|8046.04|8047.84|8047.84|8045.64|8045.64|0
1610454600000|2021-01-12 12:30:00|8045.82|8045.82|8046.99|8046.99|8047.48|8047.48|8045.17|8045.17|0
1610454900000|2021-01-12 12:35:00|8046.13|8046.13|8046.75|8046.75|8047.29|8047.29|8043.71|8043.71|0
1610455200000|2021-01-12 12:40:00|8046.19|8046.19|8052.51|8052.51|8053.79|8053.79|8046.19|8046.19|0
1610455500000|2021-01-12 12:45:00|8051.99|8051.99|8058.08|8058.08|8058.08|8058.08|8051.6|8051.6|0
1610455800000|2021-01-12 12:50:00|8058.42|8058.42|8054.53|8054.53|8059.11|8059.11|8054.49|8054.49|0
1610456100000|2021-01-12 12:55:00|8054.26|8054.26|8056.43|8056.43|8057.14|8057.14|8052.57|8052.57|0
1610456400000|2021-01-12 13:00:00|8056.16|8056.16|8051.45|8051.45|8056.16|8056.16|8049.41|8049.41|0
1610456700000|2021-01-12 13:05:00|8051.35|8051.35|8040.17|8040.17|8051.35|8051.35|8039.25|8039.25|0
1610457000000|2021-01-12 13:10:00|8041.24|8041.24|8034.18|8034.18|8042.16|8042.16|8032.9|8032.9|0
1610457300000|2021-01-12 13:15:00|8034.62|8034.62|8032.96|8032.96|8035.47|8035.47|8030.3|8030.3|0
1610457600000|2021-01-12 13:20:00|8032.59|8032.59|8024.38|8024.38|8032.59|8032.59|8023.61|8023.61|0
1610457900000|2021-01-12 13:25:00|8024.72|8024.72|8024.8|8024.8|8027.02|8027.02|8024.13|8024.13|0
1610458200000|2021-01-12 13:30:00|8024.53|8024.53|8034.05|8034.05|8034.23|8034.23|8024.36|8024.36|0
1610458500000|2021-01-12 13:35:00|8033.88|8033.88|8031.96|8031.96|8034.68|8034.68|8030.89|8030.89|0
1610458800000|2021-01-12 13:40:00|8032.5|8032.5|8031.68|8031.68|8034.05|8034.05|8031.3|8031.3|0
1610459100000|2021-01-12 13:45:00|8031.23|8031.23|8035.44|8035.44|8035.45|8035.45|8030.84|8030.84|0
1610459400000|2021-01-12 13:50:00|8035.61|8035.61|8038.62|8038.62|8041.01|8041.01|8034.19|8034.19|0
1610459700000|2021-01-12 13:55:00|8038.28|8038.28|8036|8036|8038.28|8038.28|8031.05|8031.05|0
1610460000000|2021-01-12 14:00:00|8036.17|8036.17|8034.49|8034.49|8039.08|8039.08|8033.98|8033.98|0
1610460300000|2021-01-12 14:05:00|8034.94|8034.94|8034|8034|8039.97|8039.97|8032.93|8032.93|0
1610460600000|2021-01-12 14:10:00|8034.27|8034.27|8037.87|8037.87|8037.87|8037.87|8033.55|8033.55|0
1610460900000|2021-01-12 14:15:00|8038.21|8038.21|8046.28|8046.28|8046.28|8046.28|8038.21|8038.21|0
1610461200000|2021-01-12 14:20:00|8046.63|8046.63|8050.68|8050.68|8050.68|8050.68|8044.14|8044.14|0
1610461500000|2021-01-12 14:25:00|8051.35|8051.35|8055.09|8055.09|8057.77|8057.77|8049.67|8049.67|0
1610461800000|2021-01-12 14:30:00|8055.77|8055.77|8053.05|8053.05|8059.13|8059.13|8052.84|8052.84|0
1610462100000|2021-01-12 14:35:00|8053.28|8053.28|8047.82|8047.82|8053.72|8053.72|8047.27|8047.27|0
1610462400000|2021-01-12 14:40:00|8045.69|8045.69|8047.97|8047.97|8053.4|8053.4|8045.69|8045.69|0
1610462700000|2021-01-12 14:45:00|8047.75|8047.75|8047.01|8047.01|8049.41|8049.41|8046.92|8046.92|0
1610463000000|2021-01-12 14:50:00|8046.73|8046.73|8050.67|8050.67|8050.67|8050.67|8039.91|8039.91|0
1610463300000|2021-01-12 14:55:00|8050.5|8050.5|8053.71|8053.71|8053.89|8053.89|8046.37|8046.37|0
1610463600000|2021-01-12 15:00:00|8054.57|8054.57|8058.49|8058.49|8058.76|8058.76|8051.02|8051.02|0
1610463900000|2021-01-12 15:05:00|8057.8|8057.8|8061.78|8061.78|8063.31|8063.31|8056.52|8056.52|0
1610464200000|2021-01-12 15:10:00|8062.05|8062.05|8063.34|8063.34|8070.39|8070.39|8061.06|8061.06|0
1610464500000|2021-01-12 15:15:00|8063.55|8063.55|8064.07|8064.07|8065.18|8065.18|8057.19|8057.19|0
1610464800000|2021-01-12 15:20:00|8065.14|8065.14|8061.13|8061.13|8065.84|8065.84|8060.78|8060.78|0
1610465100000|2021-01-12 15:25:00|8060.92|8060.92|8047.72|8047.72|8060.92|8060.92|8047.72|8047.72|0
1610465400000|2021-01-12 15:30:00|8048.45|8048.45|8054.09|8054.09|8057.69|8057.69|8048.45|8048.45|0
1610465700000|2021-01-12 15:35:00|8054.43|8054.43|8054.75|8054.75|8057.48|8057.48|8051.31|8051.31|0
1610466000000|2021-01-12 15:40:00|8053.68|8053.68|8060.02|8060.02|8064.04|8064.04|8052.78|8052.78|0
1610466300000|2021-01-12 15:45:00|8060.36|8060.36|8064.58|8064.58|8064.58|8064.58|8057.75|8057.75|0
1610466600000|2021-01-12 15:50:00|8064.86|8064.86|8068.93|8068.93|8070.17|8070.17|8062.09|8062.09|0
1610466900000|2021-01-12 15:55:00|8067.87|8067.87|8057.83|8057.83|8067.87|8067.87|8056.52|8056.52|0
1610467200000|2021-01-12 16:00:00|8057.56|8057.56|8057.48|8057.48|8060.32|8060.32|8053.81|8053.81|0
1610467500000|2021-01-12 16:05:00|8057.57|8057.57|8051.18|8051.18|8058.82|8058.82|8049.21|8049.21|0
1610467800000|2021-01-12 16:10:00|8051.39|8051.39|8065.71|8065.71|8065.71|8065.71|8051.39|8051.39|0
1610468100000|2021-01-12 16:15:00|8064.69|8064.69|8060.49|8060.49|8068.35|8068.35|8060.24|8060.24|0
1610468400000|2021-01-12 16:20:00|8060.77|8060.77|8057.1|8057.1|8063.4|8063.4|8055.91|8055.91|0
1610468700000|2021-01-12 16:25:00|8056.76|8056.76|8048.92|8048.92|8060.57|8060.57|8046.6|8046.6|0
1610525700000|2021-01-13 08:15:00|8022.79|8022.79|8023.57|8023.57|8026.83|8026.83|8016.19|8016.19|0
1610526000000|2021-01-13 08:20:00|8024.64|8024.64|8034.43|8034.43|8035.92|8035.92|8024.3|8024.3|0
1610526300000|2021-01-13 08:25:00|8033.89|8033.89|8034.48|8034.48|8035.28|8035.28|8016.55|8016.55|0
1610526600000|2021-01-13 08:30:00|8034.7|8034.7|8020.75|8020.75|8034.88|8034.88|8018.74|8018.74|0
1610526900000|2021-01-13 08:35:00|8020.48|8020.48|8026.34|8026.34|8037.6|8037.6|8019.73|8019.73|0
1610527200000|2021-01-13 08:40:00|8025.28|8025.28|8022.08|8022.08|8025.28|8025.28|8018.97|8018.97|0
1610527500000|2021-01-13 08:45:00|8022.17|8022.17|8027.52|8027.52|8034.54|8034.54|8018.68|8018.68|0
1610527800000|2021-01-13 08:50:00|8026.98|8026.98|8033.88|8033.88|8034.56|8034.56|8024.92|8024.92|0
1610528100000|2021-01-13 08:55:00|8032.81|8032.81|8023.83|8023.83|8035.01|8035.01|8023.83|8023.83|0
1610528400000|2021-01-13 09:00:00|8023.61|8023.61|8026.18|8026.18|8026.87|8026.87|8021.48|8021.48|0
1610528700000|2021-01-13 09:05:00|8026.86|8026.86|8033.8|8033.8|8034.73|8034.73|8026.86|8026.86|0
1610529000000|2021-01-13 09:10:00|8034.34|8034.34|8027.52|8027.52|8034.34|8034.34|8025.49|8025.49|0
1610529300000|2021-01-13 09:15:00|8027.08|8027.08|8047.94|8047.94|8047.94|8047.94|8026.65|8026.65|0
1610529600000|2021-01-13 09:20:00|8050.07|8050.07|8041.49|8041.49|8054.74|8054.74|8040.08|8040.08|0
1610529900000|2021-01-13 09:25:00|8040.43|8040.43|8035.81|8035.81|8040.88|8040.88|8034.71|8034.71|0
1610530200000|2021-01-13 09:30:00|8037.04|8037.04|8045.02|8045.02|8045.02|8045.02|8037.04|8037.04|0
1610530500000|2021-01-13 09:35:00|8045.19|8045.19|8044.67|8044.67|8049.85|8049.85|8044|8044|0
1610530800000|2021-01-13 09:40:00|8043.98|8043.98|8046.33|8046.33|8047.65|8047.65|8042.91|8042.91|0
1610531100000|2021-01-13 09:45:00|8047.4|8047.4|8043.16|8043.16|8047.52|8047.52|8042.61|8042.61|0
1610531400000|2021-01-13 09:50:00|8042.95|8042.95|8042.7|8042.7|8044.11|8044.11|8037.41|8037.41|0
1610531700000|2021-01-13 09:55:00|8042.97|8042.97|8049.54|8049.54|8050.61|8050.61|8041.82|8041.82|0
1610532000000|2021-01-13 10:00:00|8049.76|8049.76|8050.69|8050.69|8052.13|8052.13|8047.49|8047.49|0
1610532300000|2021-01-13 10:05:00|8050.17|8050.17|8053.11|8053.11|8054.61|8054.61|8050|8050|0
1610532600000|2021-01-13 10:10:00|8053.39|8053.39|8053.16|8053.16|8054.03|8054.03|8047.32|8047.32|0
1610532900000|2021-01-13 10:15:00|8053.38|8053.38|8046.23|8046.23|8054.27|8054.27|8046.01|8046.01|0
1610533200000|2021-01-13 10:20:00|8046.06|8046.06|8051.03|8051.03|8051.37|8051.37|8045.04|8045.04|0
1610533500000|2021-01-13 10:25:00|8049.97|8049.97|8037.15|8037.15|8049.97|8049.97|8037.15|8037.15|0
1610533800000|2021-01-13 10:30:00|8037.49|8037.49|8027.47|8027.47|8037.49|8037.49|8027.47|8027.47|0
1610534100000|2021-01-13 10:35:00|8025.76|8025.76|8016.98|8016.98|8026.25|8026.25|8016.13|8016.13|0
1610534400000|2021-01-13 10:40:00|8017.41|8017.41|8023.53|8023.53|8023.75|8023.75|8016.07|8016.07|0
1610534700000|2021-01-13 10:45:00|8024.08|8024.08|8018.05|8018.05|8024.08|8024.08|8015.44|8015.44|0
1610535000000|2021-01-13 10:50:00|8017.88|8017.88|8015.31|8015.31|8022.59|8022.59|8014.02|8014.02|0
1610535300000|2021-01-13 10:55:00|8016.37|8016.37|8020.05|8020.05|8021.76|8021.76|8016.37|8016.37|0
1610535600000|2021-01-13 11:00:00|8020.48|8020.48|8019.66|8019.66|8021.56|8021.56|8017.8|8017.8|0
1610535900000|2021-01-13 11:05:00|8018.59|8018.59|8018.51|8018.51|8020.81|8020.81|8018.51|8018.51|0
1610536200000|2021-01-13 11:10:00|8018.85|8018.85|8013.2|8013.2|8020.46|8020.46|8012.06|8012.06|0
1610536500000|2021-01-13 11:15:00|8013.47|8013.47|8006.7|8006.7|8013.64|8013.64|8006.04|8006.04|0
1610536800000|2021-01-13 11:20:00|8006.53|8006.53|8000.12|8000.12|8008.32|8008.32|7998.86|7998.86|0
1610537100000|2021-01-13 11:25:00|7999.05|7999.05|7995.3|7995.3|8000.28|8000.28|7994.73|7994.73|0
1610537400000|2021-01-13 11:30:00|7995.13|7995.13|8002.07|8002.07|8002.07|8002.07|7993.02|7993.02|0
1610537700000|2021-01-13 11:35:00|8001.73|8001.73|8000.95|8000.95|8001.86|8001.86|7999.51|7999.51|0
1610538000000|2021-01-13 11:40:00|8001.22|8001.22|8000|8000|8001.87|8001.87|7999.07|7999.07|0
1610538300000|2021-01-13 11:45:00|7998.94|7998.94|7997.45|7997.45|7998.94|7998.94|7996.26|7996.26|0
1610538600000|2021-01-13 11:50:00|7998.14|7998.14|7995.24|7995.24|7998.14|7998.14|7991.34|7991.34|0
1610538900000|2021-01-13 11:55:00|7994.18|7994.18|7993.92|7993.92|7995.11|7995.11|7992.81|7992.81|0
1610539200000|2021-01-13 12:00:00|7992.86|7992.86|7988.22|7988.22|7993.84|7993.84|7988.22|7988.22|0
1610539500000|2021-01-13 12:05:00|7988.45|7988.45|7991.73|7991.73|7991.73|7991.73|7984.33|7984.33|0
1610539800000|2021-01-13 12:10:00|7992.41|7992.41|7994.89|7994.89|7998.52|7998.52|7992.41|7992.41|0
1610540100000|2021-01-13 12:15:00|7992.76|7992.76|7987.24|7987.24|7992.76|7992.76|7987.09|7987.09|0
1610540400000|2021-01-13 12:20:00|7987.02|7987.02|7988.97|7988.97|7988.97|7988.97|7984.49|7984.49|0
1610540700000|2021-01-13 12:25:00|7988.7|7988.7|7989.78|7989.78|7991.33|7991.33|7986.3|7986.3|0
1610541000000|2021-01-13 12:30:00|7990.01|7990.01|7989.87|7989.87|7991.17|7991.17|7981.81|7981.81|0
1610541300000|2021-01-13 12:35:00|7990.05|7990.05|7990.03|7990.03|7991.72|7991.72|7988.38|7988.38|0
1610541600000|2021-01-13 12:40:00|7989.6|7989.6|7992.72|7992.72|7993.11|7993.11|7986.56|7986.56|0
1610541900000|2021-01-13 12:45:00|7993.41|7993.41|7998.62|7998.62|7999.36|7999.36|7992.92|7992.92|0
1610542200000|2021-01-13 12:50:00|7998.97|7998.97|7996.47|7996.47|7998.97|7998.97|7993.66|7993.66|0
1610542500000|2021-01-13 12:55:00|7996.03|7996.03|8000.53|8000.53|8000.92|8000.92|7991.17|7991.17|0
1610542800000|2021-01-13 13:00:00|8000.74|8000.74|8000.54|8000.54|8006.87|8006.87|8000.37|8000.37|0
1610543100000|2021-01-13 13:05:00|8000.72|8000.72|7997.09|7997.09|8001.06|8001.06|7993.36|7993.36|0
1610543400000|2021-01-13 13:10:00|7996.87|7996.87|7998.19|7998.19|7999.39|7999.39|7996.29|7996.29|0
1610543700000|2021-01-13 13:15:00|7997.76|7997.76|7999.52|7999.52|8000.8|8000.8|7996.37|7996.37|0
1610544000000|2021-01-13 13:20:00|7999.09|7999.09|7997.48|7997.48|7999.09|7999.09|7997.38|7997.38|0
1610544300000|2021-01-13 13:25:00|7997.25|7997.25|8002.17|8002.17|8002.17|8002.17|7994.52|7994.52|0
1610544600000|2021-01-13 13:30:00|8002.51|8002.51|8000.41|8000.41|8004.02|8004.02|8000.41|8000.41|0
1610544900000|2021-01-13 13:35:00|8000.86|8000.86|7999.34|7999.34|8002.86|8002.86|7999.06|7999.06|0
1610545200000|2021-01-13 13:40:00|7998.99|7998.99|7999.81|7999.81|8001.39|8001.39|7997.1|7997.1|0
1610545500000|2021-01-13 13:45:00|7999.59|7999.59|8000.46|8000.46|8000.46|8000.46|7995.66|7995.66|0
1610545800000|2021-01-13 13:50:00|8000.68|8000.68|7993.22|7993.22|8000.68|8000.68|7993|7993|0
1610546100000|2021-01-13 13:55:00|7993|7993|7994.06|7994.06|7997.7|7997.7|7991.64|7991.64|0
1610546400000|2021-01-13 14:00:00|7995.13|7995.13|7994.72|7994.72|7995.74|7995.74|7993.52|7993.52|0
1610546700000|2021-01-13 14:05:00|7994.9|7994.9|7994.44|7994.44|8000.65|8000.65|7994.44|7994.44|0
1610547000000|2021-01-13 14:10:00|7994.78|7994.78|7991.4|7991.4|7995.5|7995.5|7990.76|7990.76|0
1610547300000|2021-01-13 14:15:00|7991.19|7991.19|7994.37|7994.37|7994.86|7994.86|7990.54|7990.54|0
1610547600000|2021-01-13 14:20:00|7993.31|7993.31|7990.83|7990.83|7993.39|7993.39|7990.19|7990.19|0
1610547900000|2021-01-13 14:25:00|7990.61|7990.61|7999.64|7999.64|7999.85|7999.85|7987.7|7987.7|0
1610548200000|2021-01-13 14:30:00|7999.47|7999.47|8019.43|8019.43|8020.59|8020.59|7999.47|7999.47|0
1610548500000|2021-01-13 14:35:00|8019.61|8019.61|8007.04|8007.04|8019.61|8019.61|8006.7|8006.7|0
1610548800000|2021-01-13 14:40:00|8007.22|8007.22|8016.47|8016.47|8016.91|8016.91|8003.36|8003.36|0
1610549100000|2021-01-13 14:45:00|8016.12|8016.12|8016.38|8016.38|8021.24|8021.24|8015.83|8015.83|0
1610549400000|2021-01-13 14:50:00|8016.56|8016.56|8009.45|8009.45|8018.51|8018.51|8009.1|8009.1|0
1610549700000|2021-01-13 14:55:00|8009.62|8009.62|8002.11|8002.11|8010.98|8010.98|8001.71|8001.71|0
1610550000000|2021-01-13 15:00:00|8001.94|8001.94|7997.5|7997.5|8003.89|8003.89|7995.82|7995.82|0
1610550300000|2021-01-13 15:05:00|7997.16|7997.16|7991.54|7991.54|8000.58|8000.58|7991.54|7991.54|0
1610550600000|2021-01-13 15:10:00|7991.33|7991.33|7991.87|7991.87|7996.26|7996.26|7990.9|7990.9|0
1610550900000|2021-01-13 15:15:00|7992.93|7992.93|8006.13|8006.13|8007.72|8007.72|7991.16|7991.16|0
1610551200000|2021-01-13 15:20:00|8005.92|8005.92|8002.43|8002.43|8005.92|8005.92|8000.96|8000.96|0
1610551500000|2021-01-13 15:25:00|8001.19|8001.19|7996.13|7996.13|8001.53|8001.53|7993.96|7993.96|0
1610551800000|2021-01-13 15:30:00|7996.56|7996.56|7995.63|7995.63|7999.18|7999.18|7995.63|7995.63|0
1610552100000|2021-01-13 15:35:00|7996.31|7996.31|7991.92|7991.92|7998.02|7998.02|7990.45|7990.45|0
1610552400000|2021-01-13 15:40:00|7991.71|7991.71|7992.77|7992.77|7995.1|7995.1|7989.18|7989.18|0
1610552700000|2021-01-13 15:45:00|7992.99|7992.99|7996.09|7996.09|7996.89|7996.89|7992.99|7992.99|0
1610553000000|2021-01-13 15:50:00|7997.15|7997.15|7999.88|7999.88|7999.88|7999.88|7994.99|7994.99|0
1610553300000|2021-01-13 15:55:00|8000.94|8000.94|8000.41|8000.41|8005.6|8005.6|7998.83|7998.83|0
1610553600000|2021-01-13 16:00:00|8000.35|8000.35|7999.42|7999.42|8001.83|8001.83|7997.31|7997.31|0
1610553900000|2021-01-13 16:05:00|7999.14|7999.14|7995.89|7995.89|8001.73|8001.73|7995.89|7995.89|0
1610554200000|2021-01-13 16:10:00|7996.1|7996.1|7997.55|7997.55|8000.46|8000.46|7996.07|7996.07|0
1610554500000|2021-01-13 16:15:00|7997.72|7997.72|7998.98|7998.98|8000.25|8000.25|7993.89|7993.89|0
1610554800000|2021-01-13 16:20:00|7998.8|7998.8|7997.76|7997.76|8000.25|8000.25|7995.78|7995.78|0
1610555100000|2021-01-13 16:25:00|7997.99|7997.99|7998.71|7998.71|8006.23|8006.23|7997.99|7997.99|0
1610612100000|2021-01-14 08:15:00|7978.79|7978.79|7975.88|7975.88|7982.52|7982.52|7965.74|7965.74|0
1610612400000|2021-01-14 08:20:00|7975.54|7975.54|7970.41|7970.41|7976.26|7976.26|7964.59|7964.59|0
1610612700000|2021-01-14 08:25:00|7971.08|7971.08|7968.85|7968.85|7971.08|7971.08|7962.12|7962.12|0
1610613000000|2021-01-14 08:30:00|7967.79|7967.79|7963.36|7963.36|7972.6|7972.6|7962.82|7962.82|0
1610613300000|2021-01-14 08:35:00|7963.79|7963.79|7975.92|7975.92|7977.85|7977.85|7961.64|7961.64|0
1610613600000|2021-01-14 08:40:00|7974.58|7974.58|7971.22|7971.22|7976.92|7976.92|7969.86|7969.86|0
1610613900000|2021-01-14 08:45:00|7970.58|7970.58|7965.68|7965.68|7971.5|7971.5|7965.02|7965.02|0
1610614200000|2021-01-14 08:50:00|7964.82|7964.82|7968.93|7968.93|7973.58|7973.58|7964.82|7964.82|0
1610614500000|2021-01-14 08:55:00|7967.86|7967.86|7970.31|7970.31|7977.29|7977.29|7967.86|7967.86|0
1610614800000|2021-01-14 09:00:00|7970.65|7970.65|7968.7|7968.7|7972.06|7972.06|7964.25|7964.25|0
1610615100000|2021-01-14 09:05:00|7968.97|7968.97|7970.73|7970.73|7973.03|7973.03|7966.36|7966.36|0
1610615400000|2021-01-14 09:10:00|7971|7971|7976.86|7976.86|7977.5|7977.5|7971|7971|0
1610615700000|2021-01-14 09:15:00|7977.13|7977.13|7975.86|7975.86|7982.07|7982.07|7975.86|7975.86|0
1610616000000|2021-01-14 09:20:00|7975.52|7975.52|7974.65|7974.65|7978.48|7978.48|7972.14|7972.14|0
1610616300000|2021-01-14 09:25:00|7974.92|7974.92|7985.85|7985.85|7985.85|7985.85|7974.92|7974.92|0
1610616600000|2021-01-14 09:30:00|7986.07|7986.07|7986.12|7986.12|7988.64|7988.64|7984.61|7984.61|0
1610616900000|2021-01-14 09:35:00|7985.09|7985.09|7998.79|7998.79|7998.79|7998.79|7985.09|7985.09|0
1610617200000|2021-01-14 09:40:00|7998.58|7998.58|7990.42|7990.42|7999.84|7999.84|7988.87|7988.87|0
1610617500000|2021-01-14 09:45:00|7990.76|7990.76|7993.85|7993.85|7994.29|7994.29|7989.17|7989.17|0
1610617800000|2021-01-14 09:50:00|7994.2|7994.2|7986.8|7986.8|7994.2|7994.2|7982.73|7982.73|0
1610618100000|2021-01-14 09:55:00|7986.97|7986.97|7992.23|7992.23|7992.36|7992.36|7985.66|7985.66|0
1610618400000|2021-01-14 10:00:00|7991.96|7991.96|7996.52|7996.52|7996.52|7996.52|7991.96|7991.96|0
1610618700000|2021-01-14 10:05:00|7997.33|7997.33|7995.33|7995.33|8000.55|8000.55|7994.99|7994.99|0
1610619000000|2021-01-14 10:10:00|7995.16|7995.16|7996.35|7996.35|8000.81|8000.81|7992.25|7992.25|0
1610619300000|2021-01-14 10:15:00|7996.14|7996.14|7991.87|7991.87|7998.35|7998.35|7991.87|7991.87|0
1610619600000|2021-01-14 10:20:00|7990.8|7990.8|7983.96|7983.96|7993.23|7993.23|7982.9|7982.9|0
1610619900000|2021-01-14 10:25:00|7984.18|7984.18|7985.15|7985.15|7987.46|7987.46|7982.53|7982.53|0
1610620200000|2021-01-14 10:30:00|7984.46|7984.46|7982.9|7982.9|7986.31|7986.31|7981.72|7981.72|0
1610620500000|2021-01-14 10:35:00|7981.84|7981.84|7977.11|7977.11|7982.42|7982.42|7972.26|7972.26|0
1610620800000|2021-01-14 10:40:00|7976.94|7976.94|7976.67|7976.67|7979.81|7979.81|7975.9|7975.9|0
1610621100000|2021-01-14 10:45:00|7976.24|7976.24|7982.34|7982.34|7984.9|7984.9|7973.94|7973.94|0
1610621400000|2021-01-14 10:50:00|7982|7982|7989.18|7989.18|7989.18|7989.18|7980.43|7980.43|0
1610621700000|2021-01-14 10:55:00|7988.12|7988.12|7990.34|7990.34|7991.05|7991.05|7987.16|7987.16|0
1610622000000|2021-01-14 11:00:00|7990.56|7990.56|7997.34|7997.34|7997.92|7997.92|7990.13|7990.13|0
1610622300000|2021-01-14 11:05:00|7997.07|7997.07|7994.27|7994.27|7997.68|7997.68|7992.36|7992.36|0
1610622600000|2021-01-14 11:10:00|7994.71|7994.71|7990.99|7990.99|7995.03|7995.03|7984.56|7984.56|0
1610622900000|2021-01-14 11:15:00|7990.8|7990.8|7993.32|7993.32|7993.62|7993.62|7990.12|7990.12|0
1610623200000|2021-01-14 11:20:00|7993.97|7993.97|7991.58|7991.58|7993.97|7993.97|7991.32|7991.32|0
1610623500000|2021-01-14 11:25:00|7990.52|7990.52|7988.97|7988.97|7990.52|7990.52|7986.39|7986.39|0
1610623800000|2021-01-14 11:30:00|7989.24|7989.24|7995.03|7995.03|7995.03|7995.03|7988.32|7988.32|0
1610624100000|2021-01-14 11:35:00|7994.82|7994.82|8004.03|8004.03|8004.24|8004.24|7994.6|7994.6|0
1610624400000|2021-01-14 11:40:00|8005.09|8005.09|8010.39|8010.39|8010.39|8010.39|8004.75|8004.75|0
1610624700000|2021-01-14 11:45:00|8010.17|8010.17|8010.31|8010.31|8010.76|8010.76|8006.17|8006.17|0
1610625000000|2021-01-14 11:50:00|8010.09|8010.09|8012.81|8012.81|8014.06|8014.06|8006.07|8006.07|0
1610625300000|2021-01-14 11:55:00|8013.15|8013.15|8007.66|8007.66|8014.88|8014.88|8007.39|8007.39|0
1610625600000|2021-01-14 12:00:00|8008.73|8008.73|8003.11|8003.11|8009.29|8009.29|7999.79|7999.79|0
1610625900000|2021-01-14 12:05:00|8002.9|8002.9|8007.25|8007.25|8007.25|8007.25|8001.92|8001.92|0
1610626200000|2021-01-14 12:10:00|8007.07|8007.07|8002.09|8002.09|8007.07|8007.07|8002.09|8002.09|0
1610626500000|2021-01-14 12:15:00|8001.87|8001.87|8003.09|8003.09|8004.47|8004.47|7999.47|7999.47|0
1610626800000|2021-01-14 12:20:00|8002.88|8002.88|7995.45|7995.45|8003.09|8003.09|7995.02|7995.02|0
1610627100000|2021-01-14 12:25:00|7995.17|7995.17|7998.75|7998.75|7998.75|7998.75|7993.77|7993.77|0
1610627400000|2021-01-14 12:30:00|7998.41|7998.41|7993.91|7993.91|7998.41|7998.41|7993.91|7993.91|0
1610627700000|2021-01-14 12:35:00|7994.18|7994.18|7995.61|7995.61|7997.05|7997.05|7993.73|7993.73|0
1610628000000|2021-01-14 12:40:00|7995.39|7995.39|7992.35|7992.35|7995.94|7995.94|7991.23|7991.23|0
1610628300000|2021-01-14 12:45:00|7992.52|7992.52|7991.21|7991.21|7993.61|7993.61|7990.94|7990.94|0
1610628600000|2021-01-14 12:50:00|7991.42|7991.42|7999.79|7999.79|7999.79|7999.79|7991.42|7991.42|0
1610628900000|2021-01-14 12:55:00|8000.13|8000.13|8007|8007|8007|8007|7998.81|7998.81|0
1610629200000|2021-01-14 13:00:00|8007.21|8007.21|8005.48|8005.48|8009.01|8009.01|8005.48|8005.48|0
1610629500000|2021-01-14 13:05:00|8005.7|8005.7|8005.36|8005.36|8010.55|8010.55|8005.36|8005.36|0
1610629800000|2021-01-14 13:10:00|8004.94|8004.94|8009.92|8009.92|8012.64|8012.64|8004.94|8004.94|0
1610630100000|2021-01-14 13:15:00|8009.65|8009.65|8006.51|8006.51|8009.65|8009.65|8005.02|8005.02|0
1610630400000|2021-01-14 13:20:00|8006.6|8006.6|8001.92|8001.92|8010.81|8010.81|8001.56|8001.56|0
1610630700000|2021-01-14 13:25:00|8002.98|8002.98|8002.12|8002.12|8005.91|8005.91|8002.12|8002.12|0
1610631000000|2021-01-14 13:30:00|8001.85|8001.85|7996.01|7996.01|8001.85|8001.85|7996|7996|0
1610631300000|2021-01-14 13:35:00|7995.46|7995.46|7998.35|7998.35|7999.26|7999.26|7995.46|7995.46|0
1610631600000|2021-01-14 13:40:00|7996.22|7996.22|7994.99|7994.99|7998.38|7998.38|7994.99|7994.99|0
1610631900000|2021-01-14 13:45:00|7994.71|7994.71|7996.07|7996.07|7998|7998|7991.82|7991.82|0
1610632200000|2021-01-14 13:50:00|7995.73|7995.73|7995.15|7995.15|7999.5|7999.5|7993.89|7993.89|0
1610632500000|2021-01-14 13:55:00|7995.32|7995.32|7997.38|7997.38|7998.68|7998.68|7992.84|7992.84|0
1610632800000|2021-01-14 14:00:00|7997.17|7997.17|8001.36|8001.36|8004.16|8004.16|7996.94|7996.94|0
1610633100000|2021-01-14 14:05:00|8001.01|8001.01|8009.06|8009.06|8009.37|8009.37|7999.82|7999.82|0
1610633400000|2021-01-14 14:10:00|8006.94|8006.94|8002.04|8002.04|8006.94|8006.94|8001.15|8001.15|0
1610633700000|2021-01-14 14:15:00|8002.31|8002.31|8000.06|8000.06|8003.37|8003.37|7998.46|7998.46|0
1610634000000|2021-01-14 14:20:00|8000.4|8000.4|7991.07|7991.07|8000.4|8000.4|7991.07|7991.07|0
1610634300000|2021-01-14 14:25:00|7990.9|7990.9|7992.88|7992.88|7993.15|7993.15|7986.02|7986.02|0
1610634600000|2021-01-14 14:30:00|7993.23|7993.23|7993.34|7993.34|7998.04|7998.04|7988.9|7988.9|0
1610634900000|2021-01-14 14:35:00|7993.68|7993.68|8005.12|8005.12|8007.42|8007.42|7993.44|7993.44|0
1610635200000|2021-01-14 14:40:00|8006.18|8006.18|8009.46|8009.46|8011.31|8011.31|8002.55|8002.55|0
1610635500000|2021-01-14 14:45:00|8009.24|8009.24|8017.58|8017.58|8018.65|8018.65|8007.08|8007.08|0
1610635800000|2021-01-14 14:50:00|8018.4|8018.4|8019.86|8019.86|8020.41|8020.41|8016.23|8016.23|0
1610636100000|2021-01-14 14:55:00|8020.07|8020.07|8023.23|8023.23|8023.58|8023.58|8020.07|8020.07|0
1610636400000|2021-01-14 15:00:00|8023.06|8023.06|8030.68|8030.68|8031.3|8031.3|8023.06|8023.06|0
1610636700000|2021-01-14 15:05:00|8030.9|8030.9|8020.88|8020.88|8031.31|8031.31|8020.88|8020.88|0
1610637000000|2021-01-14 15:10:00|8021.09|8021.09|8018.49|8018.49|8021.09|8021.09|8012.91|8012.91|0
1610637300000|2021-01-14 15:15:00|8019.55|8019.55|8027.52|8027.52|8030.79|8030.79|8019.37|8019.37|0
1610637600000|2021-01-14 15:20:00|8027.87|8027.87|8028.47|8028.47|8031.26|8031.26|8027.11|8027.11|0
1610637900000|2021-01-14 15:25:00|8028.81|8028.81|8028.07|8028.07|8031.47|8031.47|8027.97|8027.97|0
1610638200000|2021-01-14 15:30:00|8028.3|8028.3|8023.77|8023.77|8028.59|8028.59|8023.77|8023.77|0
1610638500000|2021-01-14 15:35:00|8024.04|8024.04|8025.05|8025.05|8026.14|8026.14|8022.22|8022.22|0
1610638800000|2021-01-14 15:40:00|8025.6|8025.6|8021.38|8021.38|8025.6|8025.6|8020.31|8020.31|0
1610639100000|2021-01-14 15:45:00|8021.04|8021.04|8022.45|8022.45|8022.89|8022.89|8017.21|8017.21|0
1610639400000|2021-01-14 15:50:00|8023.51|8023.51|8027.95|8027.95|8027.95|8027.95|8022.09|8022.09|0
1610639700000|2021-01-14 15:55:00|8026.88|8026.88|8027.9|8027.9|8030.12|8030.12|8025.86|8025.86|0
1610640000000|2021-01-14 16:00:00|8027.73|8027.73|8026.15|8026.15|8029.95|8029.95|8024.6|8024.6|0
1610640300000|2021-01-14 16:05:00|8026.49|8026.49|8024.63|8024.63|8031.15|8031.15|8024.63|8024.63|0
1610640600000|2021-01-14 16:10:00|8025.34|8025.34|8033.13|8033.13|8033.13|8033.13|8024.98|8024.98|0
1610640900000|2021-01-14 16:15:00|8034.2|8034.2|8032.43|8032.43|8034.57|8034.57|8031.87|8031.87|0
1610641200000|2021-01-14 16:20:00|8032.77|8032.77|8034.14|8034.14|8035.2|8035.2|8030.95|8030.95|0
1610641500000|2021-01-14 16:25:00|8034.48|8034.48|8034.5|8034.5|8038.02|8038.02|8031.65|8031.65|0
1610698500000|2021-01-15 08:15:00|8005.72|8005.72|8004.79|8004.79|8009.41|8009.41|7995.5|7995.5|0
1610698800000|2021-01-15 08:20:00|8004.58|8004.58|7984.03|7984.03|8004.58|8004.58|7983.16|7983.16|0
1610699100000|2021-01-15 08:25:00|7983.69|7983.69|7979.6|7979.6|7984.51|7984.51|7973.58|7973.58|0
1610699400000|2021-01-15 08:30:00|7979.95|7979.95|7984.27|7984.27|7987.77|7987.77|7977.77|7977.77|0
1610699700000|2021-01-15 08:35:00|7984.06|7984.06|7974.8|7974.8|7985.12|7985.12|7974.8|7974.8|0
1610700000000|2021-01-15 08:40:00|7974.29|7974.29|7977.68|7977.68|7982.35|7982.35|7968.43|7968.43|0
1610700300000|2021-01-15 08:45:00|7977.85|7977.85|7972.12|7972.12|7979.04|7979.04|7971.2|7971.2|0
1610700600000|2021-01-15 08:50:00|7971.84|7971.84|7971.5|7971.5|7975.14|7975.14|7968.54|7968.54|0
1610700900000|2021-01-15 08:55:00|7972.19|7972.19|7983.02|7983.02|7985.49|7985.49|7972.02|7972.02|0
1610701200000|2021-01-15 09:00:00|7982.16|7982.16|7992.64|7992.64|7992.64|7992.64|7978.71|7978.71|0
1610701500000|2021-01-15 09:05:00|7991.3|7991.3|8001.59|8001.59|8001.59|8001.59|7990.76|7990.76|0
1610701800000|2021-01-15 09:10:00|8002.62|8002.62|7997.25|7997.25|8003.14|8003.14|7989.81|7989.81|0
1610702100000|2021-01-15 09:15:00|7992.99|7992.99|7990.14|7990.14|7995.31|7995.31|7990.14|7990.14|0
1610702400000|2021-01-15 09:20:00|7991.2|7991.2|7991.69|7991.69|7992.75|7992.75|7988.2|7988.2|0
1610702700000|2021-01-15 09:25:00|7991.9|7991.9|7985.87|7985.87|7991.9|7991.9|7983.91|7983.91|0
1610703000000|2021-01-15 09:30:00|7986.3|7986.3|7986.56|7986.56|7988.69|7988.69|7984.74|7984.74|0
1610703300000|2021-01-15 09:35:00|7987.1|7987.1|7994.3|7994.3|7995.36|7995.36|7987.1|7987.1|0
1610703600000|2021-01-15 09:40:00|7995.36|7995.36|7999.68|7999.68|8001.19|8001.19|7995.18|7995.18|0
1610703900000|2021-01-15 09:45:00|7998.61|7998.61|7998.38|7998.38|7998.72|7998.72|7994.65|7994.65|0
1610704200000|2021-01-15 09:50:00|7998.03|7998.03|8006.38|8006.38|8009.29|8009.29|7998.03|7998.03|0
1610704500000|2021-01-15 09:55:00|8005.32|8005.32|8003.94|8003.94|8009.7|8009.7|8003.26|8003.26|0
1610704800000|2021-01-15 10:00:00|8005|8005|7998.68|7998.68|8005.17|8005.17|7998.4|7998.4|0
1610705100000|2021-01-15 10:05:00|7998.5|7998.5|8004.81|8004.81|8006.38|8006.38|7998.5|7998.5|0
1610705400000|2021-01-15 10:10:00|8004.49|8004.49|8004.38|8004.38|8004.49|8004.49|8003.31|8003.31|0
1610705700000|2021-01-15 10:15:00|8003.56|8003.56|7969.23|7969.23|8003.56|8003.56|7969.07|7969.07|0
1610706000000|2021-01-15 10:20:00|7968.71|7968.71|7966.43|7966.43|7969.48|7969.48|7961.29|7961.29|0
1610706300000|2021-01-15 10:25:00|7966.77|7966.77|7971.94|7971.94|7974.47|7974.47|7966.42|7966.42|0
1610706600000|2021-01-15 10:30:00|7971.59|7971.59|7985.95|7985.95|7985.95|7985.95|7971.59|7971.59|0
1610706900000|2021-01-15 10:35:00|7986.29|7986.29|7980.65|7980.65|7988.71|7988.71|7980.43|7980.43|0
1610707200000|2021-01-15 10:40:00|7980.3|7980.3|7979.24|7979.24|7984.36|7984.36|7979.24|7979.24|0
1610707500000|2021-01-15 10:45:00|7979.03|7979.03|7974.94|7974.94|7981.59|7981.59|7974.94|7974.94|0
1610707800000|2021-01-15 10:50:00|7975.16|7975.16|7976.29|7976.29|7978.5|7978.5|7973.78|7973.78|0
1610708100000|2021-01-15 10:55:00|7975.94|7975.94|7973.7|7973.7|7976.24|7976.24|7972.58|7972.58|0
1610708400000|2021-01-15 11:00:00|7973.48|7973.48|7970.12|7970.12|7974.99|7974.99|7968.91|7968.91|0
1610708700000|2021-01-15 11:05:00|7969.06|7969.06|7967.31|7967.31|7969.5|7969.5|7963.12|7963.12|0
1610709000000|2021-01-15 11:10:00|7967.66|7967.66|7974.91|7974.91|7975.29|7975.29|7967.66|7967.66|0
1610709300000|2021-01-15 11:15:00|7974.74|7974.74|7967.98|7967.98|7975.01|7975.01|7967.64|7967.64|0
1610709600000|2021-01-15 11:20:00|7967.64|7967.64|7962.11|7962.11|7971.1|7971.1|7961.98|7961.98|0
1610709900000|2021-01-15 11:25:00|7963.18|7963.18|7964.35|7964.35|7965.84|7965.84|7961.63|7961.63|0
1610710200000|2021-01-15 11:30:00|7964.26|7964.26|7966.57|7966.57|7966.57|7966.57|7961.82|7961.82|0
1610710500000|2021-01-15 11:35:00|7966.91|7966.91|7972.56|7972.56|7973.42|7973.42|7966.91|7966.91|0
1610710800000|2021-01-15 11:40:00|7972.22|7972.22|7967.03|7967.03|7972.45|7972.45|7963.95|7963.95|0
1610711100000|2021-01-15 11:45:00|7966.76|7966.76|7963.07|7963.07|7967.97|7967.97|7961.59|7961.59|0
1610711400000|2021-01-15 11:50:00|7963.42|7963.42|7964.8|7964.8|7967.1|7967.1|7962.1|7962.1|0
1610711700000|2021-01-15 11:55:00|7965.35|7965.35|7971.62|7971.62|7971.62|7971.62|7964.2|7964.2|0
1610712000000|2021-01-15 12:00:00|7972.44|7972.44|7966.01|7966.01|7972.44|7972.44|7963.72|7963.72|0
1610712300000|2021-01-15 12:05:00|7965.74|7965.74|7949.51|7949.51|7965.9|7965.9|7947.97|7947.97|0
1610712600000|2021-01-15 12:10:00|7949.29|7949.29|7957.95|7957.95|7959.01|7959.01|7948.65|7948.65|0
1610712900000|2021-01-15 12:15:00|7958.22|7958.22|7967.43|7967.43|7967.43|7967.43|7958.22|7958.22|0
1610713200000|2021-01-15 12:20:00|7967.7|7967.7|7960.66|7960.66|7967.7|7967.7|7960.66|7960.66|0
1610713500000|2021-01-15 12:25:00|7961.01|7961.01|7961.77|7961.77|7961.77|7961.77|7957.93|7957.93|0
1610713800000|2021-01-15 12:30:00|7962.12|7962.12|7967.84|7967.84|7970.43|7970.43|7961.9|7961.9|0
1610714100000|2021-01-15 12:35:00|7967.41|7967.41|7965.15|7965.15|7968.63|7968.63|7964.25|7964.25|0
1610714400000|2021-01-15 12:40:00|7965.82|7965.82|7964.2|7964.2|7970.17|7970.17|7963.64|7963.64|0
1610714700000|2021-01-15 12:45:00|7963.77|7963.77|7960.14|7960.14|7964.65|7964.65|7958.94|7958.94|0
1610715000000|2021-01-15 12:50:00|7960.1|7960.1|7953.6|7953.6|7960.31|7960.31|7953.56|7953.56|0
1610715300000|2021-01-15 12:55:00|7953.33|7953.33|7953.76|7953.76|7955.93|7955.93|7951.38|7951.38|0
1610715600000|2021-01-15 13:00:00|7953.93|7953.93|7961.03|7961.03|7961.03|7961.03|7953.81|7953.81|0
1610715900000|2021-01-15 13:05:00|7961.21|7961.21|7969.97|7969.97|7972.48|7972.48|7961.21|7961.21|0
1610716200000|2021-01-15 13:10:00|7968.91|7968.91|7965.36|7965.36|7968.91|7968.91|7964.98|7964.98|0
1610716500000|2021-01-15 13:15:00|7965.09|7965.09|7974.83|7974.83|7975|7975|7965.09|7965.09|0
1610716800000|2021-01-15 13:20:00|7975.05|7975.05|7974.39|7974.39|7978.7|7978.7|7973.9|7973.9|0
1610717100000|2021-01-15 13:25:00|7973.32|7973.32|7974.02|7974.02|7974.02|7974.02|7970.08|7970.08|0
1610717400000|2021-01-15 13:30:00|7973.85|7973.85|7968.95|7968.95|7975.36|7975.36|7968.95|7968.95|0
1610717700000|2021-01-15 13:35:00|7969.17|7969.17|7974.36|7974.36|7974.37|7974.37|7968.71|7968.71|0
1610718000000|2021-01-15 13:40:00|7974.7|7974.7|7971.49|7971.49|7977.82|7977.82|7971.41|7971.41|0
1610718300000|2021-01-15 13:45:00|7971.22|7971.22|7973.74|7973.74|7973.74|7973.74|7967.81|7967.81|0
1610718600000|2021-01-15 13:50:00|7974.19|7974.19|7971.57|7971.57|7982.51|7982.51|7971.4|7971.4|0
1610718900000|2021-01-15 13:55:00|7970.5|7970.5|7978.77|7978.77|7979.22|7979.22|7968.22|7968.22|0
1610719200000|2021-01-15 14:00:00|7978.5|7978.5|7984.22|7984.22|7986.21|7986.21|7978.5|7978.5|0
1610719500000|2021-01-15 14:05:00|7984.57|7984.57|7990.13|7990.13|7993.47|7993.47|7984.57|7984.57|0
1610719800000|2021-01-15 14:10:00|7989.06|7989.06|7987.49|7987.49|7989.06|7989.06|7982.64|7982.64|0
1610720100000|2021-01-15 14:15:00|7987.27|7987.27|7988.83|7988.83|7991.26|7991.26|7987.06|7987.06|0
1610720400000|2021-01-15 14:20:00|7989.18|7989.18|7997.83|7997.83|8004.33|8004.33|7989.18|7989.18|0
1610720700000|2021-01-15 14:25:00|7997.66|7997.66|7994.78|7994.78|7997.83|7997.83|7991.18|7991.18|0
1610721000000|2021-01-15 14:30:00|7994.95|7994.95|8012.14|8012.14|8012.14|8012.14|7991.95|7991.95|0
1610721300000|2021-01-15 14:35:00|8012.41|8012.41|8003.63|8003.63|8013.27|8013.27|8000.43|8000.43|0
1610721600000|2021-01-15 14:40:00|8001.5|8001.5|7998.39|7998.39|8003|8003|7988.86|7988.86|0
1610721900000|2021-01-15 14:45:00|7999.06|7999.06|7987.91|7987.91|8001.39|8001.39|7987.91|7987.91|0
1610722200000|2021-01-15 14:50:00|7988.13|7988.13|7974.68|7974.68|7988.34|7988.34|7972.15|7972.15|0
1610722500000|2021-01-15 14:55:00|7974.99|7974.99|7975.82|7975.82|7977.39|7977.39|7963.86|7963.86|0
1610722800000|2021-01-15 15:00:00|7976.03|7976.03|7968.1|7968.1|7986.69|7986.69|7967.75|7967.75|0
1610723100000|2021-01-15 15:05:00|7967.92|7967.92|7949.84|7949.84|7968.41|7968.41|7948.66|7948.66|0
1610723400000|2021-01-15 15:10:00|7949.29|7949.29|7953.14|7953.14|7956.88|7956.88|7942.83|7942.83|0
1610723700000|2021-01-15 15:15:00|7953.35|7953.35|7945.41|7945.41|7954.89|7954.89|7943.61|7943.61|0
1610724000000|2021-01-15 15:20:00|7945.68|7945.68|7935.78|7935.78|7947.22|7947.22|7935.78|7935.78|0
1610724300000|2021-01-15 15:25:00|7934.72|7934.72|7941.35|7941.35|7946.05|7946.05|7933.67|7933.67|0
1610724600000|2021-01-15 15:30:00|7940.67|7940.67|7946.88|7946.88|7948.8|7948.8|7936.45|7936.45|0
1610724900000|2021-01-15 15:35:00|7947.22|7947.22|7952.07|7952.07|7954.9|7954.9|7947.08|7947.08|0
1610725200000|2021-01-15 15:40:00|7952.34|7952.34|7959.46|7959.46|7959.46|7959.46|7952.34|7952.34|0
1610725500000|2021-01-15 15:45:00|7959.73|7959.73|7958.13|7958.13|7961.99|7961.99|7956.54|7956.54|0
1610725800000|2021-01-15 15:50:00|7960.26|7960.26|7962.13|7962.13|7964.84|7964.84|7960.26|7960.26|0
1610726100000|2021-01-15 15:55:00|7961.91|7961.91|7963.02|7963.02|7964.11|7964.11|7956.68|7956.68|0
1610726400000|2021-01-15 16:00:00|7963.29|7963.29|7964.63|7964.63|7964.7|7964.7|7957.03|7957.03|0
1610726700000|2021-01-15 16:05:00|7964.35|7964.35|7973.83|7973.83|7974.11|7974.11|7962.47|7962.47|0
1610727000000|2021-01-15 16:10:00|7973.66|7973.66|7976.95|7976.95|7979.29|7979.29|7969.83|7969.83|0
1610727300000|2021-01-15 16:15:00|7976.6|7976.6|7979.85|7979.85|7979.85|7979.85|7971.62|7971.62|0
1610727600000|2021-01-15 16:20:00|7980.41|7980.41|7977.78|7977.78|7985.11|7985.11|7974.18|7974.18|0
1610727900000|2021-01-15 16:25:00|7977.56|7977.56|7974.63|7974.63|7983.18|7983.18|7974.63|7974.63|0
1610957700000|2021-01-18 08:15:00|8038.63|8038.63|8041.16|8041.16|8043.89|8043.89|8034.95|8034.95|0
1610958000000|2021-01-18 08:20:00|8040.48|8040.48|8032.14|8032.14|8048.12|8048.12|8031.02|8031.02|0
1610958300000|2021-01-18 08:25:00|8032.57|8032.57|8016.97|8016.97|8032.57|8032.57|8016.93|8016.93|0
1610958600000|2021-01-18 08:30:00|8018.03|8018.03|8022.18|8022.18|8024.1|8024.1|8017.28|8017.28|0
1610958900000|2021-01-18 08:35:00|8020.05|8020.05|8026.66|8026.66|8027.72|8027.72|8020.05|8020.05|0
1610959200000|2021-01-18 08:40:00|8027|8027|8017.05|8017.05|8027.55|8027.55|8016.99|8016.99|0
1610959500000|2021-01-18 08:45:00|8017.39|8017.39|8017.03|8017.03|8021.29|8021.29|8016.6|8016.6|0
1610959800000|2021-01-18 08:50:00|8016.76|8016.76|8014.52|8014.52|8018.29|8018.29|8013.19|8013.19|0
1610960100000|2021-01-18 08:55:00|8015.06|8015.06|8012.16|8012.16|8015.28|8015.28|8008.68|8008.68|0
1610960400000|2021-01-18 09:00:00|8012.38|8012.38|8014.68|8014.68|8017.53|8017.53|8011.16|8011.16|0
1610960700000|2021-01-18 09:05:00|8014.47|8014.47|8018.71|8018.71|8018.71|8018.71|8014.47|8014.47|0
1610961000000|2021-01-18 09:10:00|8017.65|8017.65|8018.88|8018.88|8021.24|8021.24|8017.65|8017.65|0
1610961300000|2021-01-18 09:15:00|8018.61|8018.61|8019.04|8019.04|8023.73|8023.73|8015.52|8015.52|0
1610961600000|2021-01-18 09:20:00|8018.77|8018.77|8015.58|8015.58|8018.99|8018.99|8010.35|8010.35|0
1610961900000|2021-01-18 09:25:00|8015.41|8015.41|8008.57|8008.57|8021.28|8021.28|8008.23|8008.23|0
1610962200000|2021-01-18 09:30:00|8007.88|8007.88|8006.3|8006.3|8013.68|8013.68|8006.3|8006.3|0
1610962500000|2021-01-18 09:35:00|8009.49|8009.49|8014.82|8014.82|8014.82|8014.82|8009.49|8009.49|0
1610962800000|2021-01-18 09:40:00|8014.27|8014.27|8006.04|8006.04|8014.36|8014.36|8004.63|8004.63|0
1610963100000|2021-01-18 09:45:00|8005.82|8005.82|7998.74|7998.74|8005.82|8005.82|7998.74|7998.74|0
1610963400000|2021-01-18 09:50:00|7998.52|7998.52|8002.76|8002.76|8003.04|8003.04|7997.25|7997.25|0
1610963700000|2021-01-18 09:55:00|8002.59|8002.59|7999.53|7999.53|8002.95|8002.95|7999.53|7999.53|0
1610964000000|2021-01-18 10:00:00|7999.87|7999.87|7999.85|7999.85|8000.43|8000.43|7997.4|7997.4|0
1610964300000|2021-01-18 10:05:00|7999.68|7999.68|7996.2|7996.2|8002.52|8002.52|7996.2|7996.2|0
1610964600000|2021-01-18 10:10:00|7996.47|7996.47|8000.58|8000.58|8001.82|8001.82|7994.76|7994.76|0
1610964900000|2021-01-18 10:15:00|8000.36|8000.36|7997.86|7997.86|8000.68|8000.68|7996.8|7996.8|0
1610965200000|2021-01-18 10:20:00|7998.38|7998.38|7994.71|7994.71|7998.97|7998.97|7994.71|7994.71|0
1610965500000|2021-01-18 10:25:00|7994.92|7994.92|7996.02|7996.02|7997.28|7997.28|7993.47|7993.47|0
1610965800000|2021-01-18 10:30:00|7997.11|7997.11|7995.51|7995.51|7997.43|7997.43|7995.23|7995.23|0
1610966100000|2021-01-18 10:35:00|7995.06|7995.06|7996.28|7996.28|7998.32|7998.32|7995.06|7995.06|0
1610966400000|2021-01-18 10:40:00|7995.74|7995.74|7992.92|7992.92|7995.74|7995.74|7990.41|7990.41|0
1610966700000|2021-01-18 10:45:00|7992.58|7992.58|7994.33|7994.33|7996.75|7996.75|7990.11|7990.11|0
1610967000000|2021-01-18 10:50:00|7995.39|7995.39|7992.71|7992.71|7996|7996|7991.93|7991.93|0
1610967300000|2021-01-18 10:55:00|7992.49|7992.49|7992.78|7992.78|7994.45|7994.45|7990.78|7990.78|0
1610967600000|2021-01-18 11:00:00|7992.51|7992.51|7993.17|7993.17|7993.31|7993.31|7991.08|7991.08|0
1610967900000|2021-01-18 11:05:00|7994.23|7994.23|7994.33|7994.33|7995.05|7995.05|7991.22|7991.22|0
1610968200000|2021-01-18 11:10:00|7994.11|7994.11|7997.38|7997.38|7998|7998|7991.98|7991.98|0
1610968500000|2021-01-18 11:15:00|7997.55|7997.55|7989.24|7989.24|7997.55|7997.55|7989.24|7989.24|0
1610968800000|2021-01-18 11:20:00|7989.59|7989.59|7991.72|7991.72|7994.57|7994.57|7988.9|7988.9|0
1610969100000|2021-01-18 11:25:00|7992.54|7992.54|7986.73|7986.73|7992.54|7992.54|7986.73|7986.73|0
1610969400000|2021-01-18 11:30:00|7986.9|7986.9|7977.9|7977.9|7986.9|7986.9|7976.84|7976.84|0
1610969700000|2021-01-18 11:35:00|7977.63|7977.63|7980.8|7980.8|7981.07|7981.07|7977.63|7977.63|0
1610970000000|2021-01-18 11:40:00|7982.93|7982.93|7986.72|7986.72|7991.36|7991.36|7982.93|7982.93|0
1610970300000|2021-01-18 11:45:00|7986.5|7986.5|7985.02|7985.02|7986.5|7986.5|7981.24|7981.24|0
1610970600000|2021-01-18 11:50:00|7984.75|7984.75|7981.32|7981.32|7984.91|7984.91|7980.37|7980.37|0
1610970900000|2021-01-18 11:55:00|7980.63|7980.63|7977.49|7977.49|7981.15|7981.15|7976.53|7976.53|0
1610971200000|2021-01-18 12:00:00|7975.52|7975.52|7975.91|7975.91|7976.03|7976.03|7972.23|7972.23|0
1610971500000|2021-01-18 12:05:00|7974.85|7974.85|7978.15|7978.15|7978.49|7978.49|7972.72|7972.72|0
1610971800000|2021-01-18 12:10:00|7978.32|7978.32|7983.89|7983.89|7984.57|7984.57|7978.32|7978.32|0
1610972100000|2021-01-18 12:15:00|7984.1|7984.1|7988.95|7988.95|7990.12|7990.12|7984.1|7984.1|0
1610972400000|2021-01-18 12:20:00|7989.13|7989.13|7994.5|7994.5|7995.59|7995.59|7989.13|7989.13|0
1610972700000|2021-01-18 12:25:00|7994.28|7994.28|7998.92|7998.92|7999.88|7999.88|7994.23|7994.23|0
1610973000000|2021-01-18 12:30:00|7999.26|7999.26|7997.5|7997.5|8002.05|8002.05|7996.39|7996.39|0
1610973300000|2021-01-18 12:35:00|7998.56|7998.56|7997.3|7997.3|7999.31|7999.31|7996.73|7996.73|0
1610973600000|2021-01-18 12:40:00|7997.08|7997.08|7997.59|7997.59|7999|7999|7997.08|7997.08|0
1610973900000|2021-01-18 12:45:00|7997.08|7997.08|7999.43|7999.43|7999.43|7999.43|7997.08|7997.08|0
1610974200000|2021-01-18 12:50:00|8000.49|8000.49|7998.46|7998.46|8000.49|8000.49|7997.12|7997.12|0
1610974500000|2021-01-18 12:55:00|7998.24|7998.24|7999.15|7999.15|8001.64|8001.64|7998.03|7998.03|0
1610974800000|2021-01-18 13:00:00|7998.94|7998.94|7995.97|7995.97|7999.5|7999.5|7995.97|7995.97|0
1610975100000|2021-01-18 13:05:00|7997.04|7997.04|7999.74|7999.74|8001.1|8001.1|7996.35|7996.35|0
1610975400000|2021-01-18 13:10:00|7998.72|7998.72|7996.86|7996.86|7998.72|7998.72|7996.86|7996.86|0
1610975700000|2021-01-18 13:15:00|7997.13|7997.13|7998.16|7998.16|8000.34|8000.34|7996.43|7996.43|0
1610976000000|2021-01-18 13:20:00|7998.38|7998.38|8000.36|8000.36|8002.33|8002.33|7998.38|7998.38|0
1610976300000|2021-01-18 13:25:00|8000.09|8000.09|8000.05|8000.05|8003.1|8003.1|8000.05|8000.05|0
1610976600000|2021-01-18 13:30:00|8000.27|8000.27|7999.03|7999.03|8002.91|8002.91|7999.03|7999.03|0
1610976900000|2021-01-18 13:35:00|7998.76|7998.76|7997.79|7997.79|7999.33|7999.33|7997.7|7997.7|0
1610977200000|2021-01-18 13:40:00|7998.85|7998.85|7999.47|7999.47|8000.15|8000.15|7998.85|7998.85|0
1610977500000|2021-01-18 13:45:00|7999.25|7999.25|7997.04|7997.04|7999.25|7999.25|7994.57|7994.57|0
1610977800000|2021-01-18 13:50:00|7997.26|7997.26|7987.75|7987.75|7997.26|7997.26|7987.75|7987.75|0
1610978100000|2021-01-18 13:55:00|7988.43|7988.43|7985.21|7985.21|7990.91|7990.91|7985.21|7985.21|0
1610978400000|2021-01-18 14:00:00|7984.99|7984.99|7982.82|7982.82|7984.99|7984.99|7979.63|7979.63|0
1610978700000|2021-01-18 14:05:00|7983.72|7983.72|7981.4|7981.4|7983.83|7983.83|7980.47|7980.47|0
1610979000000|2021-01-18 14:10:00|7980.68|7980.68|7982.84|7982.84|7985.15|7985.15|7980.68|7980.68|0
1610979300000|2021-01-18 14:15:00|7983.12|7983.12|7979.83|7979.83|7983.29|7983.29|7979.83|7979.83|0
1610979600000|2021-01-18 14:20:00|7980.11|7980.11|7979.97|7979.97|7982.01|7982.01|7979.66|7979.66|0
1610979900000|2021-01-18 14:25:00|7979.75|7979.75|7980.99|7980.99|7982.46|7982.46|7979.75|7979.75|0
1610980200000|2021-01-18 14:30:00|7980.82|7980.82|7979.18|7979.18|7982.3|7982.3|7978.91|7978.91|0
1610980500000|2021-01-18 14:35:00|7979.39|7979.39|7982.65|7982.65|7984.09|7984.09|7979.39|7979.39|0
1610980800000|2021-01-18 14:40:00|7982.87|7982.87|7980.44|7980.44|7983.69|7983.69|7980.1|7980.1|0
1610981100000|2021-01-18 14:45:00|7979.89|7979.89|7979.49|7979.49|7980.28|7980.28|7979.19|7979.19|0
1610981400000|2021-01-18 14:50:00|7979.07|7979.07|7978.03|7978.03|7979.9|7979.9|7976.52|7976.52|0
1610981700000|2021-01-18 14:55:00|7978.24|7978.24|7979.21|7979.21|7979.21|7979.21|7975.77|7975.77|0
1610982000000|2021-01-18 15:00:00|7979.55|7979.55|7977.77|7977.77|7982.56|7982.56|7977.77|7977.77|0
1610982300000|2021-01-18 15:05:00|7978.11|7978.11|7978.2|7978.2|7978.2|7978.2|7976.03|7976.03|0
1610982600000|2021-01-18 15:10:00|7978.37|7978.37|7972.22|7972.22|7979.36|7979.36|7972.22|7972.22|0
1610982900000|2021-01-18 15:15:00|7972|7972|7972.49|7972.49|7973.06|7973.06|7968.1|7968.1|0
1610983200000|2021-01-18 15:20:00|7972.32|7972.32|7972.6|7972.6|7974.47|7974.47|7969.75|7969.75|0
1610983500000|2021-01-18 15:25:00|7972.38|7972.38|7966.96|7966.96|7973.48|7973.48|7966.96|7966.96|0
1610983800000|2021-01-18 15:30:00|7967.13|7967.13|7964.81|7964.81|7967.13|7967.13|7964.81|7964.81|0
1610984100000|2021-01-18 15:35:00|7964.6|7964.6|7967.88|7967.88|7970.98|7970.98|7964.4|7964.4|0
1610984400000|2021-01-18 15:40:00|7968.09|7968.09|7971.12|7971.12|7973.22|7973.22|7968.09|7968.09|0
1610984700000|2021-01-18 15:45:00|7970.95|7970.95|7972.94|7972.94|7972.94|7972.94|7969.94|7969.94|0
1610985000000|2021-01-18 15:50:00|7973.39|7973.39|7975.74|7975.74|7976.01|7976.01|7973.34|7973.34|0
1610985300000|2021-01-18 15:55:00|7975.83|7975.83|7972.34|7972.34|7979.46|7979.46|7972.34|7972.34|0
1610985600000|2021-01-18 16:00:00|7972.61|7972.61|7973.15|7973.15|7974.91|7974.91|7972.59|7972.59|0
1610985900000|2021-01-18 16:05:00|7972.98|7972.98|7966.07|7966.07|7972.98|7972.98|7966.07|7966.07|0
1610986200000|2021-01-18 16:10:00|7965.85|7965.85|7968.57|7968.57|7968.97|7968.97|7965.37|7965.37|0
1610986500000|2021-01-18 16:15:00|7967.51|7967.51|7965.14|7965.14|7967.51|7967.51|7962.78|7962.78|0
1610986800000|2021-01-18 16:20:00|7965.82|7965.82|7972.95|7972.95|7974.26|7974.26|7965.47|7965.47|0
1610987100000|2021-01-18 16:25:00|7973.12|7973.12|7973.83|7973.83|7978.6|7978.6|7970.47|7970.47|0
1611044100000|2021-01-19 08:15:00|7981.07|7981.07|7991.16|7991.16|7991.16|7991.16|7976.11|7976.11|0
1611044400000|2021-01-19 08:20:00|7991.58|7991.58|7993.74|7993.74|7997.23|7997.23|7988.05|7988.05|0
1611044700000|2021-01-19 08:25:00|7991.61|7991.61|7987.53|7987.53|7993.17|7993.17|7987.53|7987.53|0
1611045000000|2021-01-19 08:30:00|7986.91|7986.91|7982.47|7982.47|7994.46|7994.46|7980.64|7980.64|0
1611045300000|2021-01-19 08:35:00|7982.2|7982.2|7973.74|7973.74|7982.2|7982.2|7968.25|7968.25|0
1611045600000|2021-01-19 08:40:00|7973.31|7973.31|7976.65|7976.65|7977.5|7977.5|7968.68|7968.68|0
1611045900000|2021-01-19 08:45:00|7976.82|7976.82|7973.95|7973.95|7977.88|7977.88|7973.95|7973.95|0
1611046200000|2021-01-19 08:50:00|7975.02|7975.02|7977.67|7977.67|7979.85|7979.85|7974.89|7974.89|0
1611046500000|2021-01-19 08:55:00|7977.88|7977.88|7966.49|7966.49|7979.42|7979.42|7965.71|7965.71|0
1611046800000|2021-01-19 09:00:00|7966.32|7966.32|7974.91|7974.91|7974.91|7974.91|7960|7960|0
1611047100000|2021-01-19 09:05:00|7975.14|7975.14|7974.22|7974.22|7975.36|7975.36|7970.16|7970.16|0
1611047400000|2021-01-19 09:10:00|7972.1|7972.1|7969.54|7969.54|7972.71|7972.71|7967.08|7967.08|0
1611047700000|2021-01-19 09:15:00|7967.41|7967.41|7966.02|7966.02|7967.9|7967.9|7961.78|7961.78|0
1611048000000|2021-01-19 09:20:00|7965.8|7965.8|7969.13|7969.13|7970.72|7970.72|7965.59|7965.59|0
1611048300000|2021-01-19 09:25:00|7968.07|7968.07|7957.61|7957.61|7968.93|7968.93|7957.61|7957.61|0
1611048600000|2021-01-19 09:30:00|7956.54|7956.54|7961.32|7961.32|7966.08|7966.08|7956.54|7956.54|0
1611048900000|2021-01-19 09:35:00|7961.49|7961.49|7961.29|7961.29|7963.46|7963.46|7959.15|7959.15|0
1611049200000|2021-01-19 09:40:00|7961.08|7961.08|7965.02|7965.02|7965.87|7965.87|7960.7|7960.7|0
1611049500000|2021-01-19 09:45:00|7962.9|7962.9|7963.14|7963.14|7965.47|7965.47|7962.47|7962.47|0
1611049800000|2021-01-19 09:50:00|7962.8|7962.8|7960.27|7960.27|7965.08|7965.08|7960.27|7960.27|0
1611050100000|2021-01-19 09:55:00|7959.89|7959.89|7955.39|7955.39|7960.4|7960.4|7954.05|7954.05|0
1611050400000|2021-01-19 10:00:00|7954.33|7954.33|7953.87|7953.87|7958.35|7958.35|7953.24|7953.24|0
1611050700000|2021-01-19 10:05:00|7953.53|7953.53|7943.4|7943.4|7953.53|7953.53|7943.4|7943.4|0
1611051000000|2021-01-19 10:10:00|7943.68|7943.68|7947.6|7947.6|7948.83|7948.83|7943.4|7943.4|0
1611051300000|2021-01-19 10:15:00|7948.66|7948.66|7952.29|7952.29|7952.36|7952.36|7948.45|7948.45|0
1611051600000|2021-01-19 10:20:00|7952.12|7952.12|7953.32|7953.32|7954.58|7954.58|7951.06|7951.06|0
1611051900000|2021-01-19 10:25:00|7952.97|7952.97|7949.02|7949.02|7952.97|7952.97|7945.99|7945.99|0
1611052200000|2021-01-19 10:30:00|7948.8|7948.8|7953.55|7953.55|7953.55|7953.55|7948.53|7948.53|0
1611052500000|2021-01-19 10:35:00|7954.23|7954.23|7956.49|7956.49|7956.82|7956.82|7951.98|7951.98|0
1611052800000|2021-01-19 10:40:00|7956.22|7956.22|7956.76|7956.76|7958.36|7958.36|7955.56|7955.56|0
1611053100000|2021-01-19 10:45:00|7955.7|7955.7|7956.79|7956.79|7960.29|7960.29|7954.37|7954.37|0
1611053400000|2021-01-19 10:50:00|7955.73|7955.73|7957.14|7957.14|7957.14|7957.14|7950.17|7950.17|0
1611053700000|2021-01-19 10:55:00|7956.97|7956.97|7957.61|7957.61|7957.61|7957.61|7955.27|7955.27|0
1611054000000|2021-01-19 11:00:00|7957.4|7957.4|7964.73|7964.73|7967.51|7967.51|7957.4|7957.4|0
1611054300000|2021-01-19 11:05:00|7964.95|7964.95|7964.6|7964.6|7965.8|7965.8|7964.33|7964.33|0
1611054600000|2021-01-19 11:10:00|7964.33|7964.33|7966.17|7966.17|7967.71|7967.71|7964.33|7964.33|0
1611054900000|2021-01-19 11:15:00|7965.9|7965.9|7962.49|7962.49|7967.19|7967.19|7962.46|7962.46|0
1611055200000|2021-01-19 11:20:00|7963.55|7963.55|7963.53|7963.53|7965.22|7965.22|7962.64|7962.64|0
1611055500000|2021-01-19 11:25:00|7963.26|7963.26|7956.58|7956.58|7963.26|7963.26|7956.37|7956.37|0
1611055800000|2021-01-19 11:30:00|7957.65|7957.65|7959.87|7959.87|7960.54|7960.54|7956.16|7956.16|0
1611056100000|2021-01-19 11:35:00|7960.08|7960.08|7962.45|7962.45|7963.09|7963.09|7959.6|7959.6|0
1611056400000|2021-01-19 11:40:00|7962.67|7962.67|7957.97|7957.97|7964.49|7964.49|7957.97|7957.97|0
1611056700000|2021-01-19 11:45:00|7958.65|7958.65|7956.5|7956.5|7958.65|7958.65|7956.5|7956.5|0
1611057000000|2021-01-19 11:50:00|7957.56|7957.56|7952.3|7952.3|7957.56|7957.56|7952.3|7952.3|0
1611057300000|2021-01-19 11:55:00|7952.03|7952.03|7948.06|7948.06|7952.03|7952.03|7947.31|7947.31|0
1611057600000|2021-01-19 12:00:00|7947.79|7947.79|7947.28|7947.28|7947.79|7947.79|7945.04|7945.04|0
1611057900000|2021-01-19 12:05:00|7947.45|7947.45|7945.37|7945.37|7953.01|7953.01|7945.37|7945.37|0
1611058200000|2021-01-19 12:10:00|7945.28|7945.28|7939.71|7939.71|7945.28|7945.28|7938.65|7938.65|0
1611058500000|2021-01-19 12:15:00|7939.49|7939.49|7938.69|7938.69|7939.74|7939.74|7936.91|7936.91|0
1611058800000|2021-01-19 12:20:00|7939.75|7939.75|7940.9|7940.9|7944.13|7944.13|7939.2|7939.2|0
1611059100000|2021-01-19 12:25:00|7940.38|7940.38|7936.3|7936.3|7940.38|7940.38|7933.88|7933.88|0
1611059400000|2021-01-19 12:30:00|7935.82|7935.82|7930.34|7930.34|7935.82|7935.82|7926.98|7926.98|0
1611059700000|2021-01-19 12:35:00|7931.03|7931.03|7933.42|7933.42|7934.48|7934.48|7930.53|7930.53|0
1611060000000|2021-01-19 12:40:00|7933.84|7933.84|7932.22|7932.22|7933.89|7933.89|7929.16|7929.16|0
1611060300000|2021-01-19 12:45:00|7932.97|7932.97|7939.52|7939.52|7941.55|7941.55|7932.97|7932.97|0
1611060600000|2021-01-19 12:50:00|7939.17|7939.17|7944.07|7944.07|7944.74|7944.74|7938.7|7938.7|0
1611060900000|2021-01-19 12:55:00|7944.28|7944.28|7943.9|7943.9|7945.11|7945.11|7942.81|7942.81|0
1611061200000|2021-01-19 13:00:00|7944.17|7944.17|7944.44|7944.44|7944.95|7944.95|7942.9|7942.9|0
1611061500000|2021-01-19 13:05:00|7944.98|7944.98|7945.55|7945.55|7946.04|7946.04|7943.61|7943.61|0
1611061800000|2021-01-19 13:10:00|7945.28|7945.28|7941|7941|7945.28|7945.28|7941|7941|0
1611062100000|2021-01-19 13:15:00|7940.73|7940.73|7935.99|7935.99|7940.73|7940.73|7933.62|7933.62|0
1611062400000|2021-01-19 13:20:00|7934.93|7934.93|7936.12|7936.12|7936.38|7936.38|7933.89|7933.89|0
1611062700000|2021-01-19 13:25:00|7935.78|7935.78|7943.52|7943.52|7946.34|7946.34|7935.61|7935.61|0
1611063000000|2021-01-19 13:30:00|7945.27|7945.27|7947.42|7947.42|7948.62|7948.62|7945.27|7945.27|0
1611063300000|2021-01-19 13:35:00|7947.15|7947.15|7942.09|7942.09|7948.18|7948.18|7941.87|7941.87|0
1611063600000|2021-01-19 13:40:00|7942.36|7942.36|7944.18|7944.18|7945.59|7945.59|7942.36|7942.36|0
1611063900000|2021-01-19 13:45:00|7943.32|7943.32|7942.9|7942.9|7943.32|7943.32|7939.34|7939.34|0
1611064200000|2021-01-19 13:50:00|7942.56|7942.56|7943.96|7943.96|7944.9|7944.9|7941.42|7941.42|0
1611064500000|2021-01-19 13:55:00|7943.78|7943.78|7941.35|7941.35|7944.25|7944.25|7940.14|7940.14|0
1611064800000|2021-01-19 14:00:00|7940.83|7940.83|7940.39|7940.39|7944.46|7944.46|7940.17|7940.17|0
1611065100000|2021-01-19 14:05:00|7940.6|7940.6|7943.2|7943.2|7943.54|7943.54|7939.55|7939.55|0
1611065400000|2021-01-19 14:10:00|7944.15|7944.15|7950.1|7950.1|7951.55|7951.55|7944.15|7944.15|0
1611065700000|2021-01-19 14:15:00|7950.26|7950.26|7951.21|7951.21|7951.43|7951.43|7948.93|7948.93|0
1611066000000|2021-01-19 14:20:00|7950.7|7950.7|7949.42|7949.42|7950.7|7950.7|7947.92|7947.92|0
1611066300000|2021-01-19 14:25:00|7949.64|7949.64|7942.59|7942.59|7949.64|7949.64|7941.56|7941.56|0
1611066600000|2021-01-19 14:30:00|7942.82|7942.82|7938.9|7938.9|7946.03|7946.03|7938.41|7938.41|0
1611066900000|2021-01-19 14:35:00|7937.84|7937.84|7927.59|7927.59|7937.93|7937.93|7927.14|7927.14|0
1611067200000|2021-01-19 14:40:00|7927.76|7927.76|7919.26|7919.26|7927.76|7927.76|7919.26|7919.26|0
1611067500000|2021-01-19 14:45:00|7918.91|7918.91|7906.16|7906.16|7920.58|7920.58|7905.89|7905.89|0
1611067800000|2021-01-19 14:50:00|7906.5|7906.5|7907.2|7907.2|7908.82|7908.82|7903.72|7903.72|0
1611068100000|2021-01-19 14:55:00|7906.85|7906.85|7916.36|7916.36|7921.33|7921.33|7901.56|7901.56|0
1611068400000|2021-01-19 15:00:00|7916.58|7916.58|7913.76|7913.76|7920.16|7920.16|7907.51|7907.51|0
1611068700000|2021-01-19 15:05:00|7913.54|7913.54|7911.94|7911.94|7915.92|7915.92|7909.79|7909.79|0
1611069000000|2021-01-19 15:10:00|7910.87|7910.87|7917.02|7917.02|7917.02|7917.02|7908.97|7908.97|0
1611069300000|2021-01-19 15:15:00|7917.2|7917.2|7921.48|7921.48|7921.48|7921.48|7916.3|7916.3|0
1611069600000|2021-01-19 15:20:00|7920.41|7920.41|7920.62|7920.62|7925.55|7925.55|7919.24|7919.24|0
1611069900000|2021-01-19 15:25:00|7920.79|7920.79|7929.45|7929.45|7929.45|7929.45|7919.65|7919.65|0
1611070200000|2021-01-19 15:30:00|7929.18|7929.18|7932.45|7932.45|7933|7933|7928.31|7928.31|0
1611070500000|2021-01-19 15:35:00|7933.51|7933.51|7931.7|7931.7|7937.78|7937.78|7931.53|7931.53|0
1611070800000|2021-01-19 15:40:00|7930.09|7930.09|7934.23|7934.23|7934.5|7934.5|7927.98|7927.98|0
1611071100000|2021-01-19 15:45:00|7933.96|7933.96|7934.84|7934.84|7937.78|7937.78|7933.96|7933.96|0
1611071400000|2021-01-19 15:50:00|7934.5|7934.5|7933.22|7933.22|7936.37|7936.37|7929.48|7929.48|0
1611071700000|2021-01-19 15:55:00|7933.56|7933.56|7934.44|7934.44|7937.34|7937.34|7932.27|7932.27|0
1611072000000|2021-01-19 16:00:00|7933.38|7933.38|7954.08|7954.08|7954.51|7954.51|7933.38|7933.38|0
1611072300000|2021-01-19 16:05:00|7953.99|7953.99|7941.79|7941.79|7954.34|7954.34|7941.72|7941.72|0
1611072600000|2021-01-19 16:10:00|7942.01|7942.01|7938.55|7938.55|7944.65|7944.65|7937.76|7937.76|0
1611072900000|2021-01-19 16:15:00|7938.38|7938.38|7933.13|7933.13|7938.43|7938.43|7933.13|7933.13|0
1611073200000|2021-01-19 16:20:00|7934.2|7934.2|7931.89|7931.89|7936.7|7936.7|7928.75|7928.75|0
1611073500000|2021-01-19 16:25:00|7932.06|7932.06|7929.66|7929.66|7938.11|7938.11|7926.72|7926.72|0
1611130500000|2021-01-20 08:15:00|7949.09|7949.09|7951.49|7951.49|7953.4|7953.4|7941.82|7941.82|0
1611130800000|2021-01-20 08:20:00|7951.14|7951.14|7956.03|7956.03|7959.91|7959.91|7951.14|7951.14|0
1611131100000|2021-01-20 08:25:00|7956.2|7956.2|7956.21|7956.21|7962.38|7962.38|7951.91|7951.91|0
1611131400000|2021-01-20 08:30:00|7955.87|7955.87|7970.47|7970.47|7970.63|7970.63|7954.18|7954.18|0
1611131700000|2021-01-20 08:35:00|7970.12|7970.12|7994.87|7994.87|7995.09|7995.09|7970.12|7970.12|0
1611132000000|2021-01-20 08:40:00|7993.84|7993.84|8014.59|8014.59|8014.59|8014.59|7988.68|7988.68|0
1611132300000|2021-01-20 08:45:00|8014.15|8014.15|8021.19|8021.19|8027.84|8027.84|8013.61|8013.61|0
1611132600000|2021-01-20 08:50:00|8021.7|8021.7|8020|8020|8027.8|8027.8|8019.56|8019.56|0
1611132900000|2021-01-20 08:55:00|8021.07|8021.07|8022.92|8022.92|8024.12|8024.12|8019.1|8019.1|0
1611133200000|2021-01-20 09:00:00|8022.69|8022.69|8015|8015|8023.39|8023.39|8014.21|8014.21|0
1611133500000|2021-01-20 09:05:00|8015.22|8015.22|8003.72|8003.72|8015.22|8015.22|8003.72|8003.72|0
1611133800000|2021-01-20 09:10:00|7999.46|7999.46|7998.47|7998.47|8001.09|8001.09|7997.29|7997.29|0
1611134100000|2021-01-20 09:15:00|7998.13|7998.13|8001.65|8001.65|8001.65|8001.65|7992.02|7992.02|0
1611134400000|2021-01-20 09:20:00|8000.28|8000.28|8001.6|8001.6|8004.14|8004.14|7997.42|7997.42|0
1611134700000|2021-01-20 09:25:00|8002.15|8002.15|7998.34|7998.34|8002.15|8002.15|7994.11|7994.11|0
1611135000000|2021-01-20 09:30:00|7998.99|7998.99|7995.75|7995.75|8001.33|8001.33|7994.55|7994.55|0
1611135300000|2021-01-20 09:35:00|7995.84|7995.84|8003.08|8003.08|8004.22|8004.22|7994.87|7994.87|0
1611135600000|2021-01-20 09:40:00|8003.59|8003.59|8021.03|8021.03|8021.66|8021.66|8003.59|8003.59|0
1611135900000|2021-01-20 09:45:00|8020.86|8020.86|8016.13|8016.13|8023.93|8023.93|8015.34|8015.34|0
1611136200000|2021-01-20 09:50:00|8015.86|8015.86|8022.38|8022.38|8022.75|8022.75|8012.21|8012.21|0
1611136500000|2021-01-20 09:55:00|8022.6|8022.6|8033.31|8033.31|8033.31|8033.31|8021.69|8021.69|0
1611136800000|2021-01-20 10:00:00|8033.85|8033.85|8037|8037|8039.45|8039.45|8031.84|8031.84|0
1611137100000|2021-01-20 10:05:00|8034.87|8034.87|8039.14|8039.14|8041.2|8041.2|8032.24|8032.24|0
1611137400000|2021-01-20 10:10:00|8038.71|8038.71|8031.57|8031.57|8038.71|8038.71|8030.62|8030.62|0
1611137700000|2021-01-20 10:15:00|8030.88|8030.88|8040.79|8040.79|8047.41|8047.41|8030.02|8030.02|0
1611138000000|2021-01-20 10:20:00|8040.24|8040.24|8032.56|8032.56|8040.46|8040.46|8032.56|8032.56|0
1611138300000|2021-01-20 10:25:00|8032.83|8032.83|8034.66|8034.66|8034.83|8034.83|8031.46|8031.46|0
1611138600000|2021-01-20 10:30:00|8034.12|8034.12|8030.72|8030.72|8040.74|8040.74|8030.04|8030.04|0
1611138900000|2021-01-20 10:35:00|8030.51|8030.51|8029.67|8029.67|8031.34|8031.34|8028.22|8028.22|0
1611139200000|2021-01-20 10:40:00|8029.12|8029.12|8026.09|8026.09|8029.12|8029.12|8022.92|8022.92|0
1611139500000|2021-01-20 10:45:00|8025.88|8025.88|8014.01|8014.01|8025.88|8025.88|8014.01|8014.01|0
1611139800000|2021-01-20 10:50:00|8014.1|8014.1|8019.78|8019.78|8020.89|8020.89|8014.03|8014.03|0
1611140100000|2021-01-20 10:55:00|8020.01|8020.01|8028.21|8028.21|8028.37|8028.37|8019.78|8019.78|0
1611140400000|2021-01-20 11:00:00|8028.38|8028.38|8031.63|8031.63|8032.7|8032.7|8028.38|8028.38|0
1611140700000|2021-01-20 11:05:00|8031.45|8031.45|8027.75|8027.75|8031.45|8031.45|8026.66|8026.66|0
1611141000000|2021-01-20 11:10:00|8027.54|8027.54|8026.78|8026.78|8027.54|8027.54|8017.73|8017.73|0
1611141300000|2021-01-20 11:15:00|8026.51|8026.51|8020.94|8020.94|8026.78|8026.78|8020.7|8020.7|0
1611141600000|2021-01-20 11:20:00|8020.4|8020.4|8019.37|8019.37|8020.94|8020.94|8016.58|8016.58|0
1611141900000|2021-01-20 11:25:00|8019.71|8019.71|8024.49|8024.49|8024.49|8024.49|8017.91|8017.91|0
1611142200000|2021-01-20 11:30:00|8023.82|8023.82|8019.2|8019.2|8023.82|8023.82|8018.27|8018.27|0
1611142500000|2021-01-20 11:35:00|8019.37|8019.37|8012.18|8012.18|8020.89|8020.89|8011.91|8011.91|0
1611142800000|2021-01-20 11:40:00|8011.91|8011.91|8006.03|8006.03|8013.42|8013.42|8005.72|8005.72|0
1611143100000|2021-01-20 11:45:00|8005.86|8005.86|8004.88|8004.88|8006.2|8006.2|8003.75|8003.75|0
1611143400000|2021-01-20 11:50:00|8004.67|8004.67|8004.78|8004.78|8006.02|8006.02|8001.43|8001.43|0
1611143700000|2021-01-20 11:55:00|8005.12|8005.12|8004.65|8004.65|8010.68|8010.68|8004.65|8004.65|0
1611144000000|2021-01-20 12:00:00|8004.48|8004.48|8005.45|8005.45|8009.74|8009.74|8004.48|8004.48|0
1611144300000|2021-01-20 12:05:00|8005.67|8005.67|7998.25|7998.25|8005.67|8005.67|7997.98|7997.98|0
1611144600000|2021-01-20 12:10:00|7998.6|7998.6|7998.86|7998.86|8001.17|8001.17|7997.81|7997.81|0
1611144900000|2021-01-20 12:15:00|7998.52|7998.52|8000.69|8000.69|8003.16|8003.16|7994.96|7994.96|0
1611145200000|2021-01-20 12:20:00|8000.52|8000.52|8000.16|8000.16|8000.52|8000.52|7997.87|7997.87|0
1611145500000|2021-01-20 12:25:00|7999.81|7999.81|7999.08|7999.08|8003.9|8003.9|7997.82|7997.82|0
1611145800000|2021-01-20 12:30:00|7999.25|7999.25|7994.43|7994.43|7999.52|7999.52|7993.77|7993.77|0
1611146100000|2021-01-20 12:35:00|7993.36|7993.36|7994.02|7994.02|7994.02|7994.02|7992.83|7992.83|0
1611146400000|2021-01-20 12:40:00|7993.57|7993.57|7988.49|7988.49|7993.57|7993.57|7988.49|7988.49|0
1611146700000|2021-01-20 12:45:00|7988.91|7988.91|7984.37|7984.37|7989.15|7989.15|7984.1|7984.1|0
1611147000000|2021-01-20 12:50:00|7984.55|7984.55|7995.87|7995.87|7995.87|7995.87|7983.86|7983.86|0
1611147300000|2021-01-20 12:55:00|7995.35|7995.35|7991.53|7991.53|7995.65|7995.65|7986.81|7986.81|0
1611147600000|2021-01-20 13:00:00|7992.08|7992.08|7984.67|7984.67|7992.86|7992.86|7984.67|7984.67|0
1611147900000|2021-01-20 13:05:00|7984.4|7984.4|7980.44|7980.44|7984.4|7984.4|7978.92|7978.92|0
1611148200000|2021-01-20 13:10:00|7979.93|7979.93|7977.72|7977.72|7982.1|7982.1|7976.93|7976.93|0
1611148500000|2021-01-20 13:15:00|7978.06|7978.06|7982.67|7982.67|7984.87|7984.87|7978.06|7978.06|0
1611148800000|2021-01-20 13:20:00|7982.5|7982.5|7989.39|7989.39|7989.39|7989.39|7981.62|7981.62|0
1611149100000|2021-01-20 13:25:00|7989.17|7989.17|7989.74|7989.74|7995.17|7995.17|7989.17|7989.17|0
1611149400000|2021-01-20 13:30:00|7989.52|7989.52|7989.66|7989.66|7990|7990|7987.63|7987.63|0
1611149700000|2021-01-20 13:35:00|7989.87|7989.87|7992.26|7992.26|7992.26|7992.26|7989.7|7989.7|0
1611150000000|2021-01-20 13:40:00|7992.48|7992.48|7992.74|7992.74|7994.78|7994.78|7990.21|7990.21|0
1611150300000|2021-01-20 13:45:00|7992.52|7992.52|7991.32|7991.32|7994.53|7994.53|7991.32|7991.32|0
1611150600000|2021-01-20 13:50:00|7991.86|7991.86|7999.76|7999.76|8001.89|8001.89|7989.62|7989.62|0
1611150900000|2021-01-20 13:55:00|7999.54|7999.54|8003.06|8003.06|8004.15|8004.15|7997.69|7997.69|0
1611151200000|2021-01-20 14:00:00|8002.79|8002.79|8009.11|8009.11|8010.69|8010.69|8002.24|8002.24|0
1611151500000|2021-01-20 14:05:00|8009.65|8009.65|8005.64|8005.64|8010.02|8010.02|8003.79|8003.79|0
1611151800000|2021-01-20 14:10:00|8005.86|8005.86|8011.45|8011.45|8018.91|8018.91|8005.31|8005.31|0
1611152100000|2021-01-20 14:15:00|8011.18|8011.18|8003.64|8003.64|8011.18|8011.18|8003.64|8003.64|0
1611152400000|2021-01-20 14:20:00|8003.86|8003.86|8010.11|8010.11|8012.77|8012.77|8003.34|8003.34|0
1611152700000|2021-01-20 14:25:00|8009.32|8009.32|8010.5|8010.5|8012.89|8012.89|8007.87|8007.87|0
1611153000000|2021-01-20 14:30:00|8010.23|8010.23|8009.98|8009.98|8010.92|8010.92|8003.25|8003.25|0
1611153300000|2021-01-20 14:35:00|8009.44|8009.44|8027.21|8027.21|8028.27|8028.27|8008.93|8008.93|0
1611153600000|2021-01-20 14:40:00|8027.55|8027.55|8038.64|8038.64|8039.86|8039.86|8025.57|8025.57|0
1611153900000|2021-01-20 14:45:00|8039.33|8039.33|8039.29|8039.29|8039.5|8039.5|8031.89|8031.89|0
1611154200000|2021-01-20 14:50:00|8039.72|8039.72|8039.15|8039.15|8043.07|8043.07|8037.2|8037.2|0
1611154500000|2021-01-20 14:55:00|8039.37|8039.37|8060.32|8060.32|8062.53|8062.53|8039.37|8039.37|0
1611154800000|2021-01-20 15:00:00|8060.41|8060.41|8075.25|8075.25|8077.76|8077.76|8059.87|8059.87|0
1611155100000|2021-01-20 15:05:00|8075.47|8075.47|8065.38|8065.38|8079.92|8079.92|8065.38|8065.38|0
1611155400000|2021-01-20 15:10:00|8065.56|8065.56|8064.49|8064.49|8072.88|8072.88|8064.27|8064.27|0
1611155700000|2021-01-20 15:15:00|8064.28|8064.28|8065.02|8065.02|8067.04|8067.04|8062.54|8062.54|0
1611156000000|2021-01-20 15:20:00|8065.29|8065.29|8070.24|8070.24|8072.7|8072.7|8064.12|8064.12|0
1611156300000|2021-01-20 15:25:00|8070.78|8070.78|8064.02|8064.02|8070.78|8070.78|8063.8|8063.8|0
1611156600000|2021-01-20 15:30:00|8064.3|8064.3|8067.35|8067.35|8069.13|8069.13|8063.95|8063.95|0
1611156900000|2021-01-20 15:35:00|8067.53|8067.53|8072.72|8072.72|8072.88|8072.88|8065.56|8065.56|0
1611157200000|2021-01-20 15:40:00|8072.99|8072.99|8074.6|8074.6|8076.89|8076.89|8069.32|8069.32|0
1611157500000|2021-01-20 15:45:00|8074.94|8074.94|8075.37|8075.37|8079.25|8079.25|8074.64|8074.64|0
1611157800000|2021-01-20 15:50:00|8075.65|8075.65|8077.69|8077.69|8083.02|8083.02|8074.37|8074.37|0
1611158100000|2021-01-20 15:55:00|8077.6|8077.6|8079.5|8079.5|8083.65|8083.65|8076.37|8076.37|0
1611158400000|2021-01-20 16:00:00|8080.05|8080.05|8077.54|8077.54|8080.39|8080.39|8071.94|8071.94|0
1611158700000|2021-01-20 16:05:00|8077.36|8077.36|8066.8|8066.8|8077.54|8077.54|8066.52|8066.52|0
1611159000000|2021-01-20 16:10:00|8066.58|8066.58|8074.64|8074.64|8076.5|8076.5|8065.52|8065.52|0
1611159300000|2021-01-20 16:15:00|8074.3|8074.3|8073|8073|8075.98|8075.98|8071.84|8071.84|0
1611159600000|2021-01-20 16:20:00|8073.16|8073.16|8068.93|8068.93|8077.17|8077.17|8064.62|8064.62|0
1611159900000|2021-01-20 16:25:00|8069.21|8069.21|8070.12|8070.12|8073.25|8073.25|8066.19|8066.19|0
1611216900000|2021-01-21 08:15:00|8023.06|8023.06|8005.97|8005.97|8025.77|8025.77|8005.97|8005.97|0
1611217200000|2021-01-21 08:20:00|8005.28|8005.28|8020.82|8020.82|8020.82|8020.82|8004.81|8004.81|0
1611217500000|2021-01-21 08:25:00|8020.13|8020.13|8008.53|8008.53|8020.13|8020.13|8007.76|8007.76|0
1611217800000|2021-01-21 08:30:00|8006.4|8006.4|8002.26|8002.26|8018.67|8018.67|7997.91|7997.91|0
1611218100000|2021-01-21 08:35:00|8002.6|8002.6|8003.34|8003.34|8008.23|8008.23|8000.14|8000.14|0
1611218400000|2021-01-21 08:40:00|8002.27|8002.27|8003.27|8003.27|8004.33|8004.33|7998.21|7998.21|0
1611218700000|2021-01-21 08:45:00|8001.14|8001.14|8004.3|8004.3|8006.81|8006.81|8001.14|8001.14|0
1611219000000|2021-01-21 08:50:00|8004.48|8004.48|8004.61|8004.61|8010.98|8010.98|8004.26|8004.26|0
1611219300000|2021-01-21 08:55:00|8004.95|8004.95|7992.34|7992.34|8007.34|8007.34|7991.82|7991.82|0
1611219600000|2021-01-21 09:00:00|7992.17|7992.17|7993.63|7993.63|7994.66|7994.66|7989.06|7989.06|0
1611219900000|2021-01-21 09:05:00|7993.91|7993.91|7984.19|7984.19|7993.91|7993.91|7980.92|7980.92|0
1611220200000|2021-01-21 09:10:00|7983.98|7983.98|7979.81|7979.81|7983.98|7983.98|7975.67|7975.67|0
1611220500000|2021-01-21 09:15:00|7979.53|7979.53|7973.87|7973.87|7980.67|7980.67|7972.03|7972.03|0
1611220800000|2021-01-21 09:20:00|7973.23|7973.23|7973.01|7973.01|7978.54|7978.54|7970.8|7970.8|0
1611221100000|2021-01-21 09:25:00|7972.33|7972.33|7979.16|7979.16|7980.02|7980.02|7960.53|7960.53|0
1611221400000|2021-01-21 09:30:00|7979.85|7979.85|7990.12|7990.12|7992.55|7992.55|7979.85|7979.85|0
1611221700000|2021-01-21 09:35:00|7989.91|7989.91|7990.5|7990.5|7992.95|7992.95|7988.7|7988.7|0
1611222000000|2021-01-21 09:40:00|7990.06|7990.06|7998.71|7998.71|7998.71|7998.71|7989.78|7989.78|0
1611222300000|2021-01-21 09:45:00|7999.57|7999.57|8002.44|8002.44|8003.39|8003.39|7998.71|7998.71|0
1611222600000|2021-01-21 09:50:00|8002.61|8002.61|7996.59|7996.59|8003.31|8003.31|7996.26|7996.26|0
1611222900000|2021-01-21 09:55:00|7996.86|7996.86|8007.01|8007.01|8007.59|8007.59|7993.8|7993.8|0
1611223200000|2021-01-21 10:00:00|8006.67|8006.67|8004.27|8004.27|8008.17|8008.17|8002.39|8002.39|0
1611223500000|2021-01-21 10:05:00|8004.36|8004.36|8008.34|8008.34|8010.18|8010.18|8003.08|8003.08|0
1611223800000|2021-01-21 10:10:00|8009.41|8009.41|8009.75|8009.75|8010.69|8010.69|8003.64|8003.64|0
1611224100000|2021-01-21 10:15:00|8009.96|8009.96|8010.92|8010.92|8014.31|8014.31|8008.77|8008.77|0
1611224400000|2021-01-21 10:20:00|8010.41|8010.41|8010.69|8010.69|8010.69|8010.69|8008.73|8008.73|0
1611224700000|2021-01-21 10:25:00|8010.48|8010.48|8008.88|8008.88|8010.86|8010.86|8007.54|8007.54|0
1611225000000|2021-01-21 10:30:00|8007.81|8007.81|8002.76|8002.76|8008.75|8008.75|8002.76|8002.76|0
1611225300000|2021-01-21 10:35:00|8003.03|8003.03|8004.63|8004.63|8005.42|8005.42|8002.5|8002.5|0
1611225600000|2021-01-21 10:40:00|8003.99|8003.99|7995.97|7995.97|8004.77|8004.77|7995.37|7995.37|0
1611225900000|2021-01-21 10:45:00|7995.43|7995.43|7994.85|7994.85|7996.64|7996.64|7994.09|7994.09|0
1611226200000|2021-01-21 10:50:00|7995.19|7995.19|7990.98|7990.98|7996.63|7996.63|7989.69|7989.69|0
1611226500000|2021-01-21 10:55:00|7991.19|7991.19|7990.25|7990.25|7991.41|7991.41|7988.41|7988.41|0
1611226800000|2021-01-21 11:00:00|7989.19|7989.19|7984.81|7984.81|7990.63|7990.63|7984.19|7984.19|0
1611227100000|2021-01-21 11:05:00|7984.46|7984.46|7982.79|7982.79|7985.5|7985.5|7981.38|7981.38|0
1611227400000|2021-01-21 11:10:00|7982.96|7982.96|7987.86|7987.86|7988.2|7988.2|7980.77|7980.77|0
1611227700000|2021-01-21 11:15:00|7987.52|7987.52|7983.83|7983.83|7987.52|7987.52|7983.83|7983.83|0
1611228000000|2021-01-21 11:20:00|7984.52|7984.52|7994.93|7994.93|7995.27|7995.27|7984.52|7984.52|0
1611228300000|2021-01-21 11:25:00|7995.89|7995.89|7995.4|7995.4|7996.65|7996.65|7994.85|7994.85|0
1611228600000|2021-01-21 11:30:00|7994.88|7994.88|7998.98|7998.98|7999.61|7999.61|7993.24|7993.24|0
1611228900000|2021-01-21 11:35:00|7999.32|7999.32|8000.44|8000.44|8000.44|8000.44|7997.82|7997.82|0
1611229200000|2021-01-21 11:40:00|8000.61|8000.61|8000.93|8000.93|8002.75|8002.75|7999.02|7999.02|0
1611229500000|2021-01-21 11:45:00|8000.59|8000.59|8004.85|8004.85|8004.85|8004.85|8000.59|8000.59|0
1611229800000|2021-01-21 11:50:00|8005.07|8005.07|8004.99|8004.99|8009.6|8009.6|8003.82|8003.82|0
1611230100000|2021-01-21 11:55:00|8004.77|8004.77|7997.83|7997.83|8004.77|8004.77|7992.18|7992.18|0
1611230400000|2021-01-21 12:00:00|7997.56|7997.56|7995.72|7995.72|7998.1|7998.1|7995.67|7995.67|0
1611230700000|2021-01-21 12:05:00|7995.99|7995.99|7990.33|7990.33|7996.22|7996.22|7989.76|7989.76|0
1611231000000|2021-01-21 12:10:00|7988.2|7988.2|7988.13|7988.13|7988.69|7988.69|7986.01|7986.01|0
1611231300000|2021-01-21 12:15:00|7987.95|7987.95|7990.18|7990.18|7991.48|7991.48|7987.95|7987.95|0
1611231600000|2021-01-21 12:20:00|7989.97|7989.97|7982.77|7982.77|7989.97|7989.97|7982.77|7982.77|0
1611231900000|2021-01-21 12:25:00|7982.49|7982.49|7982.08|7982.08|7983.38|7983.38|7982.08|7982.08|0
1611232200000|2021-01-21 12:30:00|7982.52|7982.52|7981.54|7981.54|7983.17|7983.17|7980.95|7980.95|0
1611232500000|2021-01-21 12:35:00|7981.27|7981.27|7981.77|7981.77|7981.77|7981.77|7975.77|7975.77|0
1611232800000|2021-01-21 12:40:00|7981.45|7981.45|7979.7|7979.7|7981.45|7981.45|7979.36|7979.36|0
1611233100000|2021-01-21 12:45:00|7979.19|7979.19|7977.98|7977.98|7980.71|7980.71|7975.84|7975.84|0
1611233400000|2021-01-21 12:50:00|7978.66|7978.66|7981.44|7981.44|7982.81|7982.81|7978.66|7978.66|0
1611233700000|2021-01-21 12:55:00|7980.89|7980.89|7986.64|7986.64|7986.64|7986.64|7980.08|7980.08|0
1611234000000|2021-01-21 13:00:00|7986.91|7986.91|7987.09|7987.09|7989.24|7989.24|7986.1|7986.1|0
1611234300000|2021-01-21 13:05:00|7987.31|7987.31|7991.91|7991.91|7992.52|7992.52|7987.31|7987.31|0
1611234600000|2021-01-21 13:10:00|7991.64|7991.64|7994.54|7994.54|7995.3|7995.3|7991.49|7991.49|0
1611234900000|2021-01-21 13:15:00|7994.37|7994.37|7995.16|7995.16|7995.16|7995.16|7991.16|7991.16|0
1611235200000|2021-01-21 13:20:00|7995.43|7995.43|7999.96|7999.96|7999.96|7999.96|7994.4|7994.4|0
1611235500000|2021-01-21 13:25:00|7999.74|7999.74|8000.93|8000.93|8002.05|8002.05|7999.74|7999.74|0
1611235800000|2021-01-21 13:30:00|8001.28|8001.28|7990.64|7990.64|8002.38|8002.38|7990.64|7990.64|0
1611236100000|2021-01-21 13:35:00|7989.58|7989.58|7979.51|7979.51|7993.6|7993.6|7978.69|7978.69|0
1611236400000|2021-01-21 13:40:00|7979.72|7979.72|7987.85|7987.85|7990.69|7990.69|7979.72|7979.72|0
1611236700000|2021-01-21 13:45:00|7987.68|7987.68|7991.34|7991.34|7999.8|7999.8|7987.51|7987.51|0
1611237000000|2021-01-21 13:50:00|7992.4|7992.4|7986.94|7986.94|7992.75|7992.75|7982.46|7982.46|0
1611237300000|2021-01-21 13:55:00|7987.62|7987.62|7992.41|7992.41|7997.06|7997.06|7987.62|7987.62|0
1611237600000|2021-01-21 14:00:00|7992.19|7992.19|7992.16|7992.16|7992.29|7992.29|7990.03|7990.03|0
1611237900000|2021-01-21 14:05:00|7991.89|7991.89|7987.7|7987.7|7991.89|7991.89|7987.7|7987.7|0
1611238200000|2021-01-21 14:10:00|7987.87|7987.87|7988.21|7988.21|7993.8|7993.8|7986.2|7986.2|0
1611238500000|2021-01-21 14:15:00|7989.27|7989.27|7984.55|7984.55|7989.52|7989.52|7983.95|7983.95|0
1611238800000|2021-01-21 14:20:00|7984.46|7984.46|7981.43|7981.43|7985.9|7985.9|7981.26|7981.26|0
1611239100000|2021-01-21 14:25:00|7981.65|7981.65|7974.84|7974.84|7981.65|7981.65|7973.14|7973.14|0
1611239400000|2021-01-21 14:30:00|7974.62|7974.62|7991.38|7991.38|7993.41|7993.41|7974.39|7974.39|0
1611239700000|2021-01-21 14:35:00|7991.59|7991.59|7975.84|7975.84|7991.59|7991.59|7973.84|7973.84|0
1611240000000|2021-01-21 14:40:00|7976.01|7976.01|7975.65|7975.65|7979.49|7979.49|7972.12|7972.12|0
1611240300000|2021-01-21 14:45:00|7975.31|7975.31|7969.71|7969.71|7976.48|7976.48|7964.4|7964.4|0
1611240600000|2021-01-21 14:50:00|7969.93|7969.93|7979.16|7979.16|7981.97|7981.97|7969.93|7969.93|0
1611240900000|2021-01-21 14:55:00|7979.38|7979.38|7980.35|7980.35|7986.02|7986.02|7978.04|7978.04|0
1611241200000|2021-01-21 15:00:00|7981.42|7981.42|7980.74|7980.74|7985.02|7985.02|7979.15|7979.15|0
1611241500000|2021-01-21 15:05:00|7981.02|7981.02|7984.35|7984.35|7987.58|7987.58|7978.36|7978.36|0
1611241800000|2021-01-21 15:10:00|7984|7984|7995.57|7995.57|7995.57|7995.57|7983.83|7983.83|0
1611242100000|2021-01-21 15:15:00|7995.22|7995.22|8001.37|8001.37|8006.82|8006.82|7995.22|7995.22|0
1611242400000|2021-01-21 15:20:00|8000.3|8000.3|7996.09|7996.09|8000.3|8000.3|7992.13|7992.13|0
1611242700000|2021-01-21 15:25:00|7995.88|7995.88|7995.93|7995.93|8000.52|8000.52|7994.75|7994.75|0
1611243000000|2021-01-21 15:30:00|7996.1|7996.1|8003.68|8003.68|8004.3|8004.3|7993.72|7993.72|0
1611243300000|2021-01-21 15:35:00|8002.62|8002.62|7995.53|7995.53|8002.89|8002.89|7995.53|7995.53|0
1611243600000|2021-01-21 15:40:00|7994.99|7994.99|8003.06|8003.06|8003.61|8003.61|7994.52|7994.52|0
1611243900000|2021-01-21 15:45:00|8003.15|8003.15|8002.08|8002.08|8006.26|8006.26|7998.28|7998.28|0
1611244200000|2021-01-21 15:50:00|8002.36|8002.36|7997.76|7997.76|8004.33|8004.33|7997.58|7997.58|0
1611244500000|2021-01-21 15:55:00|7997.41|7997.41|8001.81|8001.81|8001.81|8001.81|7995.64|7995.64|0
1611244800000|2021-01-21 16:00:00|8001.6|8001.6|7999.48|7999.48|8003.29|8003.29|7996.74|7996.74|0
1611245100000|2021-01-21 16:05:00|7999.31|7999.31|8005.77|8005.77|8005.77|8005.77|7999.01|7999.01|0
1611245400000|2021-01-21 16:10:00|8005.56|8005.56|8009.94|8009.94|8011.62|8011.62|8004.22|8004.22|0
1611245700000|2021-01-21 16:15:00|8009.73|8009.73|8012.49|8012.49|8013.51|8013.51|8007.93|8007.93|0
1611246000000|2021-01-21 16:20:00|8011.42|8011.42|8008.99|8008.99|8014.04|8014.04|8008.02|8008.02|0
1611246300000|2021-01-21 16:25:00|8008.6|8008.6|8010.42|8010.42|8013.62|8013.62|8008.17|8008.17|0
1611303300000|2021-01-22 08:15:00|7997.67|7997.67|7982.06|7982.06|8002.86|8002.86|7982.06|7982.06|0
1611303600000|2021-01-22 08:20:00|7981.89|7981.89|7992.07|7992.07|7992.73|7992.73|7978.33|7978.33|0
1611303900000|2021-01-22 08:25:00|7992.59|7992.59|8006.18|8006.18|8008.35|8008.35|7992.59|7992.59|0
1611304200000|2021-01-22 08:30:00|8006.52|8006.52|8019.29|8019.29|8022.41|8022.41|8001.09|8001.09|0
1611304500000|2021-01-22 08:35:00|8023.54|8023.54|8019.39|8019.39|8023.88|8023.88|8015.98|8015.98|0
1611304800000|2021-01-22 08:40:00|8018.31|8018.31|8010.47|8010.47|8018.78|8018.78|8005.65|8005.65|0
1611305100000|2021-01-22 08:45:00|8010.82|8010.82|8018.73|8018.73|8020.01|8020.01|8007.28|8007.28|0
1611305400000|2021-01-22 08:50:00|8018.52|8018.52|8017.91|8017.91|8025.02|8025.02|8014.82|8014.82|0
1611305700000|2021-01-22 08:55:00|8018.18|8018.18|8033.78|8033.78|8035.35|8035.35|8017.84|8017.84|0
1611306000000|2021-01-22 09:00:00|8033.99|8033.99|8042.55|8042.55|8043.18|8043.18|8033.61|8033.61|0
1611306300000|2021-01-22 09:05:00|8043.19|8043.19|8032.05|8032.05|8045.51|8045.51|8030.06|8030.06|0
1611306600000|2021-01-22 09:10:00|8031.71|8031.71|8028.67|8028.67|8039.88|8039.88|8026.83|8026.83|0
1611306900000|2021-01-22 09:15:00|8028.31|8028.31|8033.31|8033.31|8033.31|8033.31|8027.15|8027.15|0
1611307200000|2021-01-22 09:20:00|8035.44|8035.44|8038.52|8038.52|8038.52|8038.52|8030.25|8030.25|0
1611307500000|2021-01-22 09:25:00|8037.45|8037.45|8049.05|8049.05|8052.79|8052.79|8037.45|8037.45|0
1611307800000|2021-01-22 09:30:00|8050.12|8050.12|8042.34|8042.34|8051.18|8051.18|8042.34|8042.34|0
1611308100000|2021-01-22 09:35:00|8042.12|8042.12|8049.81|8049.81|8052.02|8052.02|8040.61|8040.61|0
1611308400000|2021-01-22 09:40:00|8050.49|8050.49|8048.94|8048.94|8058.46|8058.46|8048.81|8048.81|0
1611308700000|2021-01-22 09:45:00|8049.16|8049.16|8045.32|8045.32|8049.38|8049.38|8040.09|8040.09|0
1611309000000|2021-01-22 09:50:00|8045.84|8045.84|8053.71|8053.71|8054.45|8054.45|8045.58|8045.58|0
1611309300000|2021-01-22 09:55:00|8054.77|8054.77|8047.36|8047.36|8054.77|8054.77|8046.73|8046.73|0
1611309600000|2021-01-22 10:00:00|8047.7|8047.7|8064.81|8064.81|8064.84|8064.84|8047.7|8047.7|0
1611309900000|2021-01-22 10:05:00|8064.59|8064.59|8055.25|8055.25|8069.36|8069.36|8055.25|8055.25|0
1611310200000|2021-01-22 10:10:00|8054.18|8054.18|8049.32|8049.32|8054.36|8054.36|8044.33|8044.33|0
1611310500000|2021-01-22 10:15:00|8048.26|8048.26|8052.12|8052.12|8056.24|8056.24|8047.42|8047.42|0
1611310800000|2021-01-22 10:20:00|8051.85|8051.85|8051.89|8051.89|8056.18|8056.18|8051.08|8051.08|0
1611311100000|2021-01-22 10:25:00|8053.13|8053.13|8058.77|8058.77|8058.77|8058.77|8049.61|8049.61|0
1611311400000|2021-01-22 10:30:00|8058.25|8058.25|8059.15|8059.15|8062.38|8062.38|8055.06|8055.06|0
1611311700000|2021-01-22 10:35:00|8058.46|8058.46|8049.05|8049.05|8059.12|8059.12|8045.02|8045.02|0
1611312000000|2021-01-22 10:40:00|8048.84|8048.84|8048.3|8048.3|8051.01|8051.01|8042.14|8042.14|0
1611312300000|2021-01-22 10:45:00|8048.58|8048.58|8055.03|8055.03|8055.52|8055.52|8045.82|8045.82|0
1611312600000|2021-01-22 10:50:00|8054.49|8054.49|8048.72|8048.72|8054.49|8054.49|8046.34|8046.34|0
1611312900000|2021-01-22 10:55:00|8049.14|8049.14|8047.85|8047.85|8052.44|8052.44|8047.7|8047.7|0
1611313200000|2021-01-22 11:00:00|8047.51|8047.51|8044.16|8044.16|8050.82|8050.82|8040.62|8040.62|0
1611313500000|2021-01-22 11:05:00|8044.37|8044.37|8035.44|8035.44|8045.55|8045.55|8035.31|8035.31|0
1611313800000|2021-01-22 11:10:00|8036.5|8036.5|8031.79|8031.79|8036.5|8036.5|8030.57|8030.57|0
1611314100000|2021-01-22 11:15:00|8031.57|8031.57|8030.08|8030.08|8031.57|8031.57|8025.27|8025.27|0
1611314400000|2021-01-22 11:20:00|8031.14|8031.14|8033.58|8033.58|8035.39|8035.39|8029.19|8029.19|0
1611314700000|2021-01-22 11:25:00|8032.51|8032.51|8036.26|8036.26|8036.85|8036.85|8027.68|8027.68|0
1611315000000|2021-01-22 11:30:00|8036.09|8036.09|8040.5|8040.5|8042.13|8042.13|8035.81|8035.81|0
1611315300000|2021-01-22 11:35:00|8040.06|8040.06|8049.77|8049.77|8050.24|8050.24|8040.06|8040.06|0
1611315600000|2021-01-22 11:40:00|8049.5|8049.5|8049.93|8049.93|8052.55|8052.55|8047.37|8047.37|0
1611315900000|2021-01-22 11:45:00|8049.66|8049.66|8049.05|8049.05|8050.17|8050.17|8044.81|8044.81|0
1611316200000|2021-01-22 11:50:00|8049.22|8049.22|8048.71|8048.71|8054.36|8054.36|8048.71|8048.71|0
1611316500000|2021-01-22 11:55:00|8048.54|8048.54|8046.72|8046.72|8050.24|8050.24|8046.72|8046.72|0
1611316800000|2021-01-22 12:00:00|8045.65|8045.65|8048.49|8048.49|8051.03|8051.03|8045.65|8045.65|0
1611317100000|2021-01-22 12:05:00|8047.97|8047.97|8048.57|8048.57|8052.52|8052.52|8047.04|8047.04|0
1611317400000|2021-01-22 12:10:00|8048.14|8048.14|8048.55|8048.55|8049.07|8049.07|8044.71|8044.71|0
1611317700000|2021-01-22 12:15:00|8049.09|8049.09|8044.69|8044.69|8049.09|8049.09|8043.2|8043.2|0
1611318000000|2021-01-22 12:20:00|8044.9|8044.9|8046.84|8046.84|8047.67|8047.67|8044.3|8044.3|0
1611318300000|2021-01-22 12:25:00|8046.15|8046.15|8044.22|8044.22|8046.15|8046.15|8041.19|8041.19|0
1611318600000|2021-01-22 12:30:00|8044.49|8044.49|8052.52|8052.52|8052.58|8052.58|8044.49|8044.49|0
1611318900000|2021-01-22 12:35:00|8052.69|8052.69|8061.94|8061.94|8063.99|8063.99|8052.69|8052.69|0
1611319200000|2021-01-22 12:40:00|8061.67|8061.67|8052.63|8052.63|8062.12|8062.12|8048.76|8048.76|0
1611319500000|2021-01-22 12:45:00|8052.36|8052.36|8053.11|8053.11|8055.5|8055.5|8051.22|8051.22|0
1611319800000|2021-01-22 12:50:00|8053.38|8053.38|8053.04|8053.04|8056.82|8056.82|8049.51|8049.51|0
1611320100000|2021-01-22 12:55:00|8052.95|8052.95|8054.91|8054.91|8060.31|8060.31|8052.68|8052.68|0
1611320400000|2021-01-22 13:00:00|8054.74|8054.74|8062.93|8062.93|8062.93|8062.93|8054.74|8054.74|0
1611320700000|2021-01-22 13:05:00|8061.86|8061.86|8062.08|8062.08|8063.02|8063.02|8060.5|8060.5|0
1611321000000|2021-01-22 13:10:00|8061.9|8061.9|8056.11|8056.11|8062.17|8062.17|8053.26|8053.26|0
1611321300000|2021-01-22 13:15:00|8056.28|8056.28|8059.79|8059.79|8061.92|8061.92|8054.15|8054.15|0
1611321600000|2021-01-22 13:20:00|8059.97|8059.97|8063.61|8063.61|8065.09|8065.09|8059.71|8059.71|0
1611321900000|2021-01-22 13:25:00|8063.34|8063.34|8063.72|8063.72|8064.83|8064.83|8062.03|8062.03|0
1611322200000|2021-01-22 13:30:00|8063.38|8063.38|8061.96|8061.96|8063.38|8063.38|8058.75|8058.75|0
1611322500000|2021-01-22 13:35:00|8063.03|8063.03|8055.74|8055.74|8064.78|8064.78|8055.74|8055.74|0
1611322800000|2021-01-22 13:40:00|8055.95|8055.95|8051.4|8051.4|8055.95|8055.95|8049.44|8049.44|0
1611323100000|2021-01-22 13:45:00|8051.75|8051.75|8058.28|8058.28|8061.6|8061.6|8051.75|8051.75|0
1611323400000|2021-01-22 13:50:00|8058.45|8058.45|8068.31|8068.31|8072.02|8072.02|8058.11|8058.11|0
1611323700000|2021-01-22 13:55:00|8068.48|8068.48|8065.44|8065.44|8068.48|8068.48|8062.57|8062.57|0
1611324000000|2021-01-22 14:00:00|8065.61|8065.61|8068.33|8068.33|8069.4|8069.4|8063.76|8063.76|0
1611324300000|2021-01-22 14:05:00|8068.16|8068.16|8063.12|8063.12|8068.8|8068.8|8063.12|8063.12|0
1611324600000|2021-01-22 14:10:00|8062.05|8062.05|8066.77|8066.77|8067.62|8067.62|8062.05|8062.05|0
1611324900000|2021-01-22 14:15:00|8067.83|8067.83|8064.35|8064.35|8068.56|8068.56|8064.01|8064.01|0
1611325200000|2021-01-22 14:20:00|8064.52|8064.52|8058.8|8058.8|8065.88|8065.88|8058.8|8058.8|0
1611325500000|2021-01-22 14:25:00|8058.65|8058.65|8076.78|8076.78|8076.78|8076.78|8058.22|8058.22|0
1611325800000|2021-01-22 14:30:00|8077.13|8077.13|8074.37|8074.37|8078.88|8078.88|8071.64|8071.64|0
1611326100000|2021-01-22 14:35:00|8074.15|8074.15|8070.23|8070.23|8074.15|8074.15|8067.99|8067.99|0
1611326400000|2021-01-22 14:40:00|8070.66|8070.66|8071.94|8071.94|8073.18|8073.18|8069.6|8069.6|0
1611326700000|2021-01-22 14:45:00|8071.67|8071.67|8083.76|8083.76|8084.11|8084.11|8071.67|8071.67|0
1611327000000|2021-01-22 14:50:00|8084.82|8084.82|8080.02|8080.02|8084.82|8084.82|8077.72|8077.72|0
1611327300000|2021-01-22 14:55:00|8079.8|8079.8|8087.65|8087.65|8088.37|8088.37|8079.8|8079.8|0
1611327600000|2021-01-22 15:00:00|8087.56|8087.56|8088.59|8088.59|8090.15|8090.15|8084.39|8084.39|0
1611327900000|2021-01-22 15:05:00|8089.66|8089.66|8083.83|8083.83|8091.8|8091.8|8082.05|8082.05|0
1611328200000|2021-01-22 15:10:00|8083.62|8083.62|8083.05|8083.05|8087.08|8087.08|8081.12|8081.12|0
1611328500000|2021-01-22 15:15:00|8083.26|8083.26|8077.51|8077.51|8085.44|8085.44|8076.25|8076.25|0
1611328800000|2021-01-22 15:20:00|8077.6|8077.6|8060.93|8060.93|8077.6|8077.6|8060.91|8060.91|0
1611329100000|2021-01-22 15:25:00|8061.1|8061.1|8066.8|8066.8|8067.02|8067.02|8060.8|8060.8|0
1611329400000|2021-01-22 15:30:00|8067.02|8067.02|8061.29|8061.29|8070.7|8070.7|8060.92|8060.92|0
1611329700000|2021-01-22 15:35:00|8061.56|8061.56|8057.38|8057.38|8064.93|8064.93|8055.96|8055.96|0
1611330000000|2021-01-22 15:40:00|8057.6|8057.6|8068.75|8068.75|8068.75|8068.75|8057.6|8057.6|0
1611330300000|2021-01-22 15:45:00|8067.68|8067.68|8063.6|8063.6|8071.16|8071.16|8059.75|8059.75|0
1611330600000|2021-01-22 15:50:00|8063.51|8063.51|8067.02|8067.02|8067.59|8067.59|8062.81|8062.81|0
1611330900000|2021-01-22 15:55:00|8066.84|8066.84|8068.76|8068.76|8072.81|8072.81|8064.59|8064.59|0
1611331200000|2021-01-22 16:00:00|8068.58|8068.58|8066.61|8066.61|8073.66|8073.66|8066.61|8066.61|0
1611331500000|2021-01-22 16:05:00|8066.27|8066.27|8071.71|8071.71|8071.71|8071.71|8066|8066|0
1611331800000|2021-01-22 16:10:00|8071.44|8071.44|8067.45|8067.45|8072.93|8072.93|8065.68|8065.68|0
1611332100000|2021-01-22 16:15:00|8067.72|8067.72|8073.41|8073.41|8078.54|8078.54|8066.29|8066.29|0
1611332400000|2021-01-22 16:20:00|8073.86|8073.86|8070.34|8070.34|8073.86|8073.86|8068.92|8068.92|0
1611332700000|2021-01-22 16:25:00|8070.12|8070.12|8069.2|8069.2|8075.5|8075.5|8069|8069|0
1611562500000|2021-01-25 08:15:00|8043.81|8043.81|8010.97|8010.97|8047.06|8047.06|8010.97|8010.97|0
1611562800000|2021-01-25 08:20:00|8014.16|8014.16|8003.23|8003.23|8014.16|8014.16|7999.01|7999.01|0
1611563100000|2021-01-25 08:25:00|8001.93|8001.93|8015.77|8015.77|8015.77|8015.77|7993.81|7993.81|0
1611563400000|2021-01-25 08:30:00|8016.83|8016.83|8039.59|8039.59|8043.52|8043.52|8016.83|8016.83|0
1611563700000|2021-01-25 08:35:00|8038.56|8038.56|8048.17|8048.17|8050.56|8050.56|8038.13|8038.13|0
1611564000000|2021-01-25 08:40:00|8049.19|8049.19|8047.33|8047.33|8050.65|8050.65|8045.14|8045.14|0
1611564300000|2021-01-25 08:45:00|8046.88|8046.88|8042.61|8042.61|8048.15|8048.15|8034.04|8034.04|0
1611564600000|2021-01-25 08:50:00|8041.55|8041.55|8030.75|8030.75|8047.56|8047.56|8029.71|8029.71|0
1611564900000|2021-01-25 08:55:00|8031.18|8031.18|8034.38|8034.38|8036.9|8036.9|8029.88|8029.88|0
1611565200000|2021-01-25 09:00:00|8034.59|8034.59|8035.14|8035.14|8037.27|8037.27|8031.3|8031.3|0
1611565500000|2021-01-25 09:05:00|8038.33|8038.33|8041.93|8041.93|8042.74|8042.74|8037.88|8037.88|0
1611565800000|2021-01-25 09:10:00|8041.65|8041.65|8048.8|8048.8|8049.62|8049.62|8041.43|8041.43|0
1611566100000|2021-01-25 09:15:00|8048.96|8048.96|8047.06|8047.06|8051.41|8051.41|8046.72|8046.72|0
1611566400000|2021-01-25 09:20:00|8048.34|8048.34|8050.4|8050.4|8052.39|8052.39|8048.34|8048.34|0
1611566700000|2021-01-25 09:25:00|8050.91|8050.91|8052.14|8052.14|8052.73|8052.73|8047.96|8047.96|0
1611567000000|2021-01-25 09:30:00|8052.95|8052.95|8055.87|8055.87|8056.47|8056.47|8048.99|8048.99|0
1611567300000|2021-01-25 09:35:00|8055.7|8055.7|8048.09|8048.09|8055.7|8055.7|8046.94|8046.94|0
1611567600000|2021-01-25 09:40:00|8047.82|8047.82|8040.69|8040.69|8047.82|8047.82|8039.07|8039.07|0
1611567900000|2021-01-25 09:45:00|8040.34|8040.34|8027.72|8027.72|8041.21|8041.21|8027.72|8027.72|0
1611568200000|2021-01-25 09:50:00|8027.51|8027.51|8018.4|8018.4|8029.93|8029.93|8018.4|8018.4|0
1611568500000|2021-01-25 09:55:00|8018.75|8018.75|8022.11|8022.11|8023.78|8023.78|8018.75|8018.75|0
1611568800000|2021-01-25 10:00:00|8021.94|8021.94|8017.42|8017.42|8021.94|8021.94|8017.42|8017.42|0
1611569100000|2021-01-25 10:05:00|8017.63|8017.63|8013.56|8013.56|8020.54|8020.54|8013.02|8013.02|0
1611569400000|2021-01-25 10:10:00|8013.79|8013.79|8017.94|8017.94|8019.12|8019.12|8012.1|8012.1|0
1611569700000|2021-01-25 10:15:00|8017.67|8017.67|8020.04|8020.04|8021.49|8021.49|8017.4|8017.4|0
1611570000000|2021-01-25 10:20:00|8019.83|8019.83|8018.32|8018.32|8020.79|8020.79|8018.1|8018.1|0
1611570300000|2021-01-25 10:25:00|8018.76|8018.76|8018.05|8018.05|8019.74|8019.74|8015.72|8015.72|0
1611570600000|2021-01-25 10:30:00|8019.11|8019.11|8021.12|8021.12|8022.94|8022.94|8018.05|8018.05|0
1611570900000|2021-01-25 10:35:00|8021.46|8021.46|8018.95|8018.95|8021.87|8021.87|8018.95|8018.95|0
1611571200000|2021-01-25 10:40:00|8019.17|8019.17|8012.48|8012.48|8019.17|8019.17|8012.14|8012.14|0
1611571500000|2021-01-25 10:45:00|8011.42|8011.42|8014.8|8014.8|8016.93|8016.93|8009.67|8009.67|0
1611571800000|2021-01-25 10:50:00|8014.59|8014.59|8010.6|8010.6|8015.04|8015.04|8010.6|8010.6|0
1611572100000|2021-01-25 10:55:00|8010.17|8010.17|8004.6|8004.6|8013.06|8013.06|8004.6|8004.6|0
1611572400000|2021-01-25 11:00:00|8004.17|8004.17|8010.21|8010.21|8010.21|8010.21|8002.42|8002.42|0
1611572700000|2021-01-25 11:05:00|8010.38|8010.38|8008.42|8008.42|8013.38|8013.38|8006.52|8006.52|0
1611573000000|2021-01-25 11:10:00|8007.99|8007.99|8006.63|8006.63|8008.43|8008.43|8005.42|8005.42|0
1611573300000|2021-01-25 11:15:00|8007.17|8007.17|8008.31|8008.31|8008.86|8008.86|8005.87|8005.87|0
1611573600000|2021-01-25 11:20:00|8008.66|8008.66|8010.18|8010.18|8011.11|8011.11|8008.06|8008.06|0
1611573900000|2021-01-25 11:25:00|8009.97|8009.97|8003.89|8003.89|8009.97|8009.97|8003.89|8003.89|0
1611574200000|2021-01-25 11:30:00|8004.23|8004.23|8008.83|8008.83|8009.55|8009.55|8003.96|8003.96|0
1611574500000|2021-01-25 11:35:00|8009.9|8009.9|8014.5|8014.5|8016.37|8016.37|8009.68|8009.68|0
1611574800000|2021-01-25 11:40:00|8014.72|8014.72|8012.2|8012.2|8014.72|8014.72|8008.39|8008.39|0
1611575100000|2021-01-25 11:45:00|8009.29|8009.29|8011.49|8011.49|8012.29|8012.29|7994.84|7994.84|0
1611575400000|2021-01-25 11:50:00|8010.95|8010.95|8005.42|8005.42|8015.64|8015.64|8003.59|8003.59|0
1611575700000|2021-01-25 11:55:00|8005.63|8005.63|8000.41|8000.41|8006.04|8006.04|7997.85|7997.85|0
1611576000000|2021-01-25 12:00:00|8000.24|8000.24|7992.52|7992.52|8000.24|8000.24|7991.07|7991.07|0
1611576300000|2021-01-25 12:05:00|7992.25|7992.25|7983.91|7983.91|7992.25|7992.25|7983.91|7983.91|0
1611576600000|2021-01-25 12:10:00|7984.13|7984.13|7989.33|7989.33|7991.06|7991.06|7982.06|7982.06|0
1611576900000|2021-01-25 12:15:00|7988.78|7988.78|7985.82|7985.82|7988.78|7988.78|7985.7|7985.7|0
1611577200000|2021-01-25 12:20:00|7985.54|7985.54|7979.4|7979.4|7985.54|7985.54|7978.07|7978.07|0
1611577500000|2021-01-25 12:25:00|7979.49|7979.49|7976.89|7976.89|7979.49|7979.49|7972.64|7972.64|0
1611577800000|2021-01-25 12:30:00|7976.71|7976.71|7961.45|7961.45|7977.37|7977.37|7960.47|7960.47|0
1611578100000|2021-01-25 12:35:00|7961.67|7961.67|7963.47|7963.47|7965.63|7965.63|7959.43|7959.43|0
1611578400000|2021-01-25 12:40:00|7964.7|7964.7|7961.93|7961.93|7965.89|7965.89|7961.35|7961.35|0
1611578700000|2021-01-25 12:45:00|7962.58|7962.58|7952.88|7952.88|7962.58|7962.58|7952.88|7952.88|0
1611579000000|2021-01-25 12:50:00|7953.1|7953.1|7939.94|7939.94|7953.31|7953.31|7930.74|7930.74|0
1611579300000|2021-01-25 12:55:00|7940.16|7940.16|7941.92|7941.92|7942.99|7942.99|7933.74|7933.74|0
1611579600000|2021-01-25 13:00:00|7942.2|7942.2|7944.77|7944.77|7946.64|7946.64|7940.04|7940.04|0
1611579900000|2021-01-25 13:05:00|7945.31|7945.31|7941.95|7941.95|7945.37|7945.37|7938.26|7938.26|0
1611580200000|2021-01-25 13:10:00|7941.72|7941.72|7945.23|7945.23|7945.43|7945.43|7936.88|7936.88|0
1611580500000|2021-01-25 13:15:00|7946.3|7946.3|7944.94|7944.94|7948.76|7948.76|7941.63|7941.63|0
1611580800000|2021-01-25 13:20:00|7945.21|7945.21|7938.61|7938.61|7945.21|7945.21|7936.06|7936.06|0
1611581100000|2021-01-25 13:25:00|7938.34|7938.34|7938.29|7938.29|7941.25|7941.25|7935.39|7935.39|0
1611581400000|2021-01-25 13:30:00|7938.07|7938.07|7933.93|7933.93|7938.2|7938.2|7926.63|7926.63|0
1611581700000|2021-01-25 13:35:00|7933.72|7933.72|7930.53|7930.53|7937.42|7937.42|7928.86|7928.86|0
1611582000000|2021-01-25 13:40:00|7928.4|7928.4|7941.89|7941.89|7941.89|7941.89|7925.12|7925.12|0
1611582300000|2021-01-25 13:45:00|7942.1|7942.1|7956.57|7956.57|7956.84|7956.84|7939.97|7939.97|0
1611582600000|2021-01-25 13:50:00|7956.84|7956.84|7963.71|7963.71|7969.71|7969.71|7955.15|7955.15|0
1611582900000|2021-01-25 13:55:00|7963.98|7963.98|7957.84|7957.84|7967.52|7967.52|7955.85|7955.85|0
1611583200000|2021-01-25 14:00:00|7957.54|7957.54|7948.08|7948.08|7957.54|7957.54|7948.08|7948.08|0
1611583500000|2021-01-25 14:05:00|7947.91|7947.91|7954.25|7954.25|7956.29|7956.29|7947.46|7947.46|0
1611583800000|2021-01-25 14:10:00|7954.03|7954.03|7954.86|7954.86|7963.87|7963.87|7952.36|7952.36|0
1611584100000|2021-01-25 14:15:00|7954.69|7954.69|7946.79|7946.79|7954.69|7954.69|7942.87|7942.87|0
1611584400000|2021-01-25 14:20:00|7947.24|7947.24|7942.84|7942.84|7948.04|7948.04|7940.13|7940.13|0
1611584700000|2021-01-25 14:25:00|7942.67|7942.67|7959|7959|7960.15|7960.15|7941.98|7941.98|0
1611585000000|2021-01-25 14:30:00|7958.83|7958.83|7959.19|7959.19|7966.74|7966.74|7955.61|7955.61|0
1611585300000|2021-01-25 14:35:00|7959.36|7959.36|7959.37|7959.37|7960.98|7960.98|7953.44|7953.44|0
1611585600000|2021-01-25 14:40:00|7960.39|7960.39|7954.6|7954.6|7960.82|7960.82|7947.66|7947.66|0
1611585900000|2021-01-25 14:45:00|7955.02|7955.02|7946.69|7946.69|7957.59|7957.59|7942.32|7942.32|0
1611586200000|2021-01-25 14:50:00|7946.52|7946.52|7951.01|7951.01|7953.54|7953.54|7945.61|7945.61|0
1611586500000|2021-01-25 14:55:00|7951.18|7951.18|7958.58|7958.58|7961.82|7961.82|7951.18|7951.18|0
1611586800000|2021-01-25 15:00:00|7958.81|7958.81|7970.06|7970.06|7973.72|7973.72|7958.81|7958.81|0
1611587100000|2021-01-25 15:05:00|7970.23|7970.23|7972.33|7972.33|7974.83|7974.83|7967.94|7967.94|0
1611587400000|2021-01-25 15:10:00|7972.06|7972.06|7978.06|7978.06|7978.06|7978.06|7968.41|7968.41|0
1611587700000|2021-01-25 15:15:00|7979.05|7979.05|7975.48|7975.48|7981.06|7981.06|7971.77|7971.77|0
1611588000000|2021-01-25 15:20:00|7975.69|7975.69|7978.98|7978.98|7980.14|7980.14|7974.98|7974.98|0
1611588300000|2021-01-25 15:25:00|7979.15|7979.15|7982.61|7982.61|7983.72|7983.72|7976.14|7976.14|0
1611588600000|2021-01-25 15:30:00|7982.78|7982.78|7981.16|7981.16|7986.05|7986.05|7980.65|7980.65|0
1611588900000|2021-01-25 15:35:00|7980.95|7980.95|7972.5|7972.5|7981.12|7981.12|7972.29|7972.29|0
1611589200000|2021-01-25 15:40:00|7972.16|7972.16|7977|7977|7978.87|7978.87|7970.57|7970.57|0
1611589500000|2021-01-25 15:45:00|7977.18|7977.18|7964.29|7964.29|7977.18|7977.18|7964.29|7964.29|0
1611589800000|2021-01-25 15:50:00|7963.78|7963.78|7965.68|7965.68|7966.51|7966.51|7957.23|7957.23|0
1611590100000|2021-01-25 15:55:00|7965.46|7965.46|7952.32|7952.32|7965.63|7965.63|7950.08|7950.08|0
1611590400000|2021-01-25 16:00:00|7952.23|7952.23|7942.22|7942.22|7954.41|7954.41|7940.82|7940.82|0
1611590700000|2021-01-25 16:05:00|7942.56|7942.56|7931.33|7931.33|7943.21|7943.21|7929.49|7929.49|0
1611591000000|2021-01-25 16:10:00|7931.24|7931.24|7949.95|7949.95|7952.71|7952.71|7928.11|7928.11|0
1611591300000|2021-01-25 16:15:00|7949.42|7949.42|7955.7|7955.7|7955.92|7955.92|7942.28|7942.28|0
1611591600000|2021-01-25 16:20:00|7955.87|7955.87|7962.76|7962.76|7962.76|7962.76|7951.66|7951.66|0
1611591900000|2021-01-25 16:25:00|7962.85|7962.85|7951.34|7951.34|7963.88|7963.88|7949.18|7949.18|0
1611648900000|2021-01-26 08:15:00|8025.34|8025.34|8027.24|8027.24|8034.22|8034.22|8024.55|8024.55|0
1611649200000|2021-01-26 08:20:00|8028.44|8028.44|8030.54|8030.54|8038.05|8038.05|8026.36|8026.36|0
1611649500000|2021-01-26 08:25:00|8029.48|8029.48|8026.6|8026.6|8030|8030|8019.89|8019.89|0
1611649800000|2021-01-26 08:30:00|8027.81|8027.81|8020.79|8020.79|8033.13|8033.13|8018.47|8018.47|0
1611650100000|2021-01-26 08:35:00|8021.01|8021.01|8038.61|8038.61|8038.61|8038.61|8020.78|8020.78|0
1611650400000|2021-01-26 08:40:00|8039.67|8039.67|8039.91|8039.91|8047.42|8047.42|8033.27|8033.27|0
1611650700000|2021-01-26 08:45:00|8040.34|8040.34|8048.35|8048.35|8051.47|8051.47|8040.34|8040.34|0
1611651000000|2021-01-26 08:50:00|8048.17|8048.17|8057.21|8057.21|8063.75|8063.75|8045.66|8045.66|0
1611651300000|2021-01-26 08:55:00|8057.43|8057.43|8063.71|8063.71|8065.86|8065.86|8056.77|8056.77|0
1611651600000|2021-01-26 09:00:00|8064.77|8064.77|8065.59|8065.59|8069.01|8069.01|8062.06|8062.06|0
1611651900000|2021-01-26 09:05:00|8064.94|8064.94|8062.8|8062.8|8065.66|8065.66|8056.43|8056.43|0
1611652200000|2021-01-26 09:10:00|8063.93|8063.93|8057.74|8057.74|8063.93|8063.93|8056.65|8056.65|0
1611652500000|2021-01-26 09:15:00|8059.02|8059.02|8066.13|8066.13|8067.75|8067.75|8059.02|8059.02|0
1611652800000|2021-01-26 09:20:00|8067.19|8067.19|8079.34|8079.34|8081.47|8081.47|8066.97|8066.97|0
1611653100000|2021-01-26 09:25:00|8079.51|8079.51|8072.51|8072.51|8080.55|8080.55|8067.19|8067.19|0
1611653400000|2021-01-26 09:30:00|8073.42|8073.42|8072.35|8072.35|8076.2|8076.2|8070.98|8070.98|0
1611653700000|2021-01-26 09:35:00|8072.01|8072.01|8078.18|8078.18|8082.01|8082.01|8072.01|8072.01|0
1611654000000|2021-01-26 09:40:00|8078.87|8078.87|8083.7|8083.7|8083.7|8083.7|8077.53|8077.53|0
1611654300000|2021-01-26 09:45:00|8083.87|8083.87|8086.2|8086.2|8086.2|8086.2|8082.5|8082.5|0
1611654600000|2021-01-26 09:50:00|8086.54|8086.54|8083.47|8083.47|8088.08|8088.08|8082.33|8082.33|0
1611654900000|2021-01-26 09:55:00|8083.12|8083.12|8080.63|8080.63|8084.31|8084.31|8078.86|8078.86|0
1611655200000|2021-01-26 10:00:00|8080.46|8080.46|8076.03|8076.03|8084.36|8084.36|8076.03|8076.03|0
1611655500000|2021-01-26 10:05:00|8075.76|8075.76|8074.01|8074.01|8077.65|8077.65|8073.66|8073.66|0
1611655800000|2021-01-26 10:10:00|8073.79|8073.79|8082.66|8082.66|8082.75|8082.75|8073.45|8073.45|0
1611656100000|2021-01-26 10:15:00|8083|8083|8082.43|8082.43|8085.36|8085.36|8081.17|8081.17|0
1611656400000|2021-01-26 10:20:00|8082.77|8082.77|8085.01|8085.01|8088.55|8088.55|8081.33|8081.33|0
1611656700000|2021-01-26 10:25:00|8083.95|8083.95|8086.42|8086.42|8086.51|8086.51|8082.64|8082.64|0
1611657000000|2021-01-26 10:30:00|8086.59|8086.59|8084.6|8084.6|8086.59|8086.59|8082.7|8082.7|0
1611657300000|2021-01-26 10:35:00|8084.38|8084.38|8083.56|8083.56|8085.84|8085.84|8082.54|8082.54|0
1611657600000|2021-01-26 10:40:00|8083.29|8083.29|8088.12|8088.12|8090.42|8090.42|8083.29|8083.29|0
1611657900000|2021-01-26 10:45:00|8088.29|8088.29|8094.66|8094.66|8094.66|8094.66|8087.75|8087.75|0
1611658200000|2021-01-26 10:50:00|8094.44|8094.44|8083.56|8083.56|8094.66|8094.66|8083.56|8083.56|0
1611658500000|2021-01-26 10:55:00|8083.38|8083.38|8087.65|8087.65|8087.65|8087.65|8083.11|8083.11|0
1611658800000|2021-01-26 11:00:00|8087.93|8087.93|8087.67|8087.67|8088.53|8088.53|8085.32|8085.32|0
1611659100000|2021-01-26 11:05:00|8087.88|8087.88|8103.45|8103.45|8103.45|8103.45|8087.88|8087.88|0
1611659400000|2021-01-26 11:10:00|8103.17|8103.17|8102.84|8102.84|8107.67|8107.67|8101.16|8101.16|0
1611659700000|2021-01-26 11:15:00|8103.18|8103.18|8103.37|8103.37|8105.96|8105.96|8101.82|8101.82|0
1611660000000|2021-01-26 11:20:00|8103.1|8103.1|8109.79|8109.79|8111.21|8111.21|8102.33|8102.33|0
1611660300000|2021-01-26 11:25:00|8110.01|8110.01|8108.57|8108.57|8110.49|8110.49|8104.47|8104.47|0
1611660600000|2021-01-26 11:30:00|8108.85|8108.85|8103.28|8103.28|8111.31|8111.31|8102.66|8102.66|0
1611660900000|2021-01-26 11:35:00|8103.45|8103.45|8104.39|8104.39|8109.91|8109.91|8103.06|8103.06|0
1611661200000|2021-01-26 11:40:00|8104.05|8104.05|8112.94|8112.94|8113.93|8113.93|8103.47|8103.47|0
1611661500000|2021-01-26 11:45:00|8112.73|8112.73|8117.3|8117.3|8118.53|8118.53|8107.06|8107.06|0
1611661800000|2021-01-26 11:50:00|8117.08|8117.08|8119.39|8119.39|8119.39|8119.39|8114.3|8114.3|0
1611662100000|2021-01-26 11:55:00|8118.36|8118.36|8118.04|8118.04|8122.14|8122.14|8116.88|8116.88|0
1611662400000|2021-01-26 12:00:00|8118.68|8118.68|8117.33|8117.33|8119.67|8119.67|8111.87|8111.87|0
1611662700000|2021-01-26 12:05:00|8117.88|8117.88|8131.33|8131.33|8131.33|8131.33|8117.79|8117.79|0
1611663000000|2021-01-26 12:10:00|8130.98|8130.98|8130.69|8130.69|8131.54|8131.54|8124.87|8124.87|0
1611663300000|2021-01-26 12:15:00|8130.52|8130.52|8129.69|8129.69|8131.03|8131.03|8125|8125|0
1611663600000|2021-01-26 12:20:00|8130.03|8130.03|8124.1|8124.1|8130.86|8130.86|8123.2|8123.2|0
1611663900000|2021-01-26 12:25:00|8125.16|8125.16|8120.78|8120.78|8125.33|8125.33|8120.28|8120.28|0
1611664200000|2021-01-26 12:30:00|8121.12|8121.12|8113.8|8113.8|8121.42|8121.42|8113.28|8113.28|0
1611664500000|2021-01-26 12:35:00|8114.22|8114.22|8113.22|8113.22|8116.19|8116.19|8110.96|8110.96|0
1611664800000|2021-01-26 12:40:00|8112.94|8112.94|8108.34|8108.34|8112.94|8112.94|8106.94|8106.94|0
1611665100000|2021-01-26 12:45:00|8107.83|8107.83|8103.03|8103.03|8108|8108|8102.6|8102.6|0
1611665400000|2021-01-26 12:50:00|8103.38|8103.38|8117.76|8117.76|8117.93|8117.93|8103.38|8103.38|0
1611665700000|2021-01-26 12:55:00|8118.03|8118.03|8119.89|8119.89|8122.34|8122.34|8116.84|8116.84|0
1611666000000|2021-01-26 13:00:00|8120.16|8120.16|8121.11|8121.11|8123.87|8123.87|8120.16|8120.16|0
1611666300000|2021-01-26 13:05:00|8120.93|8120.93|8116.56|8116.56|8123.99|8123.99|8116.56|8116.56|0
1611666600000|2021-01-26 13:10:00|8116.13|8116.13|8116.17|8116.17|8120.04|8120.04|8113.62|8113.62|0
1611666900000|2021-01-26 13:15:00|8115.49|8115.49|8111.1|8111.1|8115.49|8115.49|8110.02|8110.02|0
1611667200000|2021-01-26 13:20:00|8111.27|8111.27|8114.05|8114.05|8114.05|8114.05|8106.78|8106.78|0
1611667500000|2021-01-26 13:25:00|8114.27|8114.27|8106.23|8106.23|8116.43|8116.43|8104.67|8104.67|0
1611667800000|2021-01-26 13:30:00|8106.5|8106.5|8097.34|8097.34|8108.47|8108.47|8095.02|8095.02|0
1611668100000|2021-01-26 13:35:00|8096.91|8096.91|8091.7|8091.7|8097.82|8097.82|8091.69|8091.69|0
1611668400000|2021-01-26 13:40:00|8091.36|8091.36|8097.7|8097.7|8097.7|8097.7|8090.63|8090.63|0
1611668700000|2021-01-26 13:45:00|8097.97|8097.97|8097.7|8097.7|8098.19|8098.19|8093.19|8093.19|0
1611669000000|2021-01-26 13:50:00|8097.43|8097.43|8095.28|8095.28|8098.3|8098.3|8090.27|8090.27|0
1611669300000|2021-01-26 13:55:00|8093.15|8093.15|8089.75|8089.75|8093.8|8093.8|8089.54|8089.54|0
1611669600000|2021-01-26 14:00:00|8089.97|8089.97|8093.42|8093.42|8094.48|8094.48|8089.97|8089.97|0
1611669900000|2021-01-26 14:05:00|8094.48|8094.48|8094.2|8094.2|8097.54|8097.54|8092.08|8092.08|0
1611670200000|2021-01-26 14:10:00|8093.93|8093.93|8101.95|8101.95|8103.69|8103.69|8093.93|8093.93|0
1611670500000|2021-01-26 14:15:00|8103.01|8103.01|8096.98|8096.98|8103.56|8103.56|8096.98|8096.98|0
1611670800000|2021-01-26 14:20:00|8096.64|8096.64|8087.81|8087.81|8096.9|8096.9|8087.64|8087.64|0
1611671100000|2021-01-26 14:25:00|8088.87|8088.87|8088.44|8088.44|8093|8093|8084.95|8084.95|0
1611671400000|2021-01-26 14:30:00|8088.65|8088.65|8097.16|8097.16|8097.24|8097.24|8081.39|8081.39|0
1611671700000|2021-01-26 14:35:00|8097.85|8097.85|8089.56|8089.56|8098|8098|8086.2|8086.2|0
1611672000000|2021-01-26 14:40:00|8088.49|8088.49|8092.05|8092.05|8093.06|8093.06|8084.87|8084.87|0
1611672300000|2021-01-26 14:45:00|8091.88|8091.88|8090.2|8090.2|8097.23|8097.23|8090.2|8090.2|0
1611672600000|2021-01-26 14:50:00|8089.14|8089.14|8088.48|8088.48|8089.14|8089.14|8081.64|8081.64|0
1611672900000|2021-01-26 14:55:00|8088.7|8088.7|8100.56|8100.56|8106.43|8106.43|8088.7|8088.7|0
1611673200000|2021-01-26 15:00:00|8099.67|8099.67|8106.76|8106.76|8108.85|8108.85|8099.67|8099.67|0
1611673500000|2021-01-26 15:05:00|8106.2|8106.2|8107.46|8107.46|8109.1|8109.1|8102.92|8102.92|0
1611673800000|2021-01-26 15:10:00|8107.25|8107.25|8096.75|8096.75|8108.81|8108.81|8095.93|8095.93|0
1611674100000|2021-01-26 15:15:00|8095.68|8095.68|8092.7|8092.7|8101.02|8101.02|8091.64|8091.64|0
1611674400000|2021-01-26 15:20:00|8092.48|8092.48|8094.47|8094.47|8096.83|8096.83|8090.07|8090.07|0
1611674700000|2021-01-26 15:25:00|8094.69|8094.69|8105|8105|8105|8105|8094.69|8094.69|0
1611675000000|2021-01-26 15:30:00|8105.18|8105.18|8095.61|8095.61|8106.79|8106.79|8095.61|8095.61|0
1611675300000|2021-01-26 15:35:00|8095.4|8095.4|8101.19|8101.19|8102.65|8102.65|8095.4|8095.4|0
1611675600000|2021-01-26 15:40:00|8101.36|8101.36|8098.84|8098.84|8104.29|8104.29|8097.57|8097.57|0
1611675900000|2021-01-26 15:45:00|8099.11|8099.11|8102|8102|8106.37|8106.37|8098.89|8098.89|0
1611676200000|2021-01-26 15:50:00|8102.34|8102.34|8094.91|8094.91|8103.12|8103.12|8094.91|8094.91|0
1611676500000|2021-01-26 15:55:00|8093.85|8093.85|8084.24|8084.24|8093.85|8093.85|8082.21|8082.21|0
1611676800000|2021-01-26 16:00:00|8084.02|8084.02|8078.87|8078.87|8086.33|8086.33|8078.18|8078.18|0
1611677100000|2021-01-26 16:05:00|8078.53|8078.53|8073.94|8073.94|8079.19|8079.19|8071.55|8071.55|0
1611677400000|2021-01-26 16:10:00|8073.77|8073.77|8069.44|8069.44|8076.96|8076.96|8068.26|8068.26|0
1611677700000|2021-01-26 16:15:00|8069.61|8069.61|8068.88|8068.88|8073.17|8073.17|8068.6|8068.6|0
1611678000000|2021-01-26 16:20:00|8069.09|8069.09|8070.53|8070.53|8072.91|8072.91|8067.53|8067.53|0
1611678300000|2021-01-26 16:25:00|8070.36|8070.36|8068.87|8068.87|8074.13|8074.13|8066.03|8066.03|0
1611735300000|2021-01-27 08:15:00|8124.65|8124.65|8126.1|8126.1|8134.93|8134.93|8113.65|8113.65|0
1611735600000|2021-01-27 08:20:00|8126.26|8126.26|8128.63|8128.63|8137.04|8137.04|8124.01|8124.01|0
1611735900000|2021-01-27 08:25:00|8128.42|8128.42|8159.27|8159.27|8163.54|8163.54|8125.54|8125.54|0
1611736200000|2021-01-27 08:30:00|8159.54|8159.54|8196.75|8196.75|8201.38|8201.38|8158.07|8158.07|0
1611736500000|2021-01-27 08:35:00|8196.92|8196.92|8168.56|8168.56|8205.43|8205.43|8168.38|8168.38|0
1611736800000|2021-01-27 08:40:00|8168.04|8168.04|8185.09|8185.09|8188.53|8188.53|8156.75|8156.75|0
1611737100000|2021-01-27 08:45:00|8184.27|8184.27|8190.14|8190.14|8190.14|8190.14|8169.51|8169.51|0
1611737400000|2021-01-27 08:50:00|8189.8|8189.8|8161.02|8161.02|8189.8|8189.8|8154.59|8154.59|0
1611737700000|2021-01-27 08:55:00|8161.37|8161.37|8173.72|8173.72|8174.58|8174.58|8149.42|8149.42|0
1611738000000|2021-01-27 09:00:00|8172.18|8172.18|8198.95|8198.95|8200.84|8200.84|8172.18|8172.18|0
1611738300000|2021-01-27 09:05:00|8198.78|8198.78|8204.35|8204.35|8214.62|8214.62|8198.78|8198.78|0
1611738600000|2021-01-27 09:10:00|8203.28|8203.28|8231.67|8231.67|8235.15|8235.15|8202.74|8202.74|0
1611738900000|2021-01-27 09:15:00|8230.98|8230.98|8251.96|8251.96|8252.15|8252.15|8229.57|8229.57|0
1611739200000|2021-01-27 09:20:00|8252.63|8252.63|8241.54|8241.54|8254.11|8254.11|8238.88|8238.88|0
1611739500000|2021-01-27 09:25:00|8240.47|8240.47|8257.59|8257.59|8260.16|8260.16|8237.97|8237.97|0
1611739800000|2021-01-27 09:30:00|8257.87|8257.87|8273.03|8273.03|8278.37|8278.37|8254.29|8254.29|0
1611740100000|2021-01-27 09:35:00|8272.61|8272.61|8245.82|8245.82|8281.71|8281.71|8242.5|8242.5|0
1611740400000|2021-01-27 09:40:00|8245.6|8245.6|8246.07|8246.07|8259.12|8259.12|8243.92|8243.92|0
1611740700000|2021-01-27 09:45:00|8247.14|8247.14|8232.12|8232.12|8258.11|8258.11|8228.1|8228.1|0
1611741000000|2021-01-27 09:50:00|8229.2|8229.2|8217.38|8217.38|8229.59|8229.59|8208.81|8208.81|0
1611741300000|2021-01-27 09:55:00|8217.72|8217.72|8211.48|8211.48|8218.23|8218.23|8206.59|8206.59|0
1611741600000|2021-01-27 10:00:00|8211.91|8211.91|8210.32|8210.32|8215.89|8215.89|8205.52|8205.52|0
1611741900000|2021-01-27 10:05:00|8210.11|8210.11|8211.58|8211.58|8216.32|8216.32|8205.95|8205.95|0
1611742200000|2021-01-27 10:10:00|8212.27|8212.27|8196.04|8196.04|8212.27|8212.27|8193.71|8193.71|0
1611742500000|2021-01-27 10:15:00|8193.91|8193.91|8199.64|8199.64|8202.78|8202.78|8191.38|8191.38|0
1611742800000|2021-01-27 10:20:00|8200.7|8200.7|8203.31|8203.31|8203.31|8203.31|8197.38|8197.38|0
1611743100000|2021-01-27 10:25:00|8205.44|8205.44|8201.52|8201.52|8205.44|8205.44|8201.25|8201.25|0
1611743400000|2021-01-27 10:30:00|8200.46|8200.46|8191.52|8191.52|8200.46|8200.46|8190.7|8190.7|0
1611743700000|2021-01-27 10:35:00|8191.08|8191.08|8184.51|8184.51|8192.07|8192.07|8182.24|8182.24|0
1611744000000|2021-01-27 10:40:00|8184.69|8184.69|8184.97|8184.97|8187.65|8187.65|8183.34|8183.34|0
1611744300000|2021-01-27 10:45:00|8187.1|8187.1|8183.65|8183.65|8195.12|8195.12|8183.65|8183.65|0
1611744600000|2021-01-27 10:50:00|8182.97|8182.97|8173.83|8173.83|8184.69|8184.69|8173.83|8173.83|0
1611744900000|2021-01-27 10:55:00|8174.26|8174.26|8170.06|8170.06|8175.63|8175.63|8167.13|8167.13|0
1611745200000|2021-01-27 11:00:00|8169.89|8169.89|8160.29|8160.29|8169.89|8169.89|8156.99|8156.99|0
1611745500000|2021-01-27 11:05:00|8160.98|8160.98|8165.63|8165.63|8166.08|8166.08|8160.33|8160.33|0
1611745800000|2021-01-27 11:10:00|8165.36|8165.36|8163.76|8163.76|8166.54|8166.54|8157.03|8157.03|0
1611746100000|2021-01-27 11:15:00|8163.93|8163.93|8166.24|8166.24|8168.06|8168.06|8163.3|8163.3|0
1611746400000|2021-01-27 11:20:00|8165.96|8165.96|8154.52|8154.52|8167.03|8167.03|8153.14|8153.14|0
1611746700000|2021-01-27 11:25:00|8154.24|8154.24|8148.28|8148.28|8154.24|8154.24|8139.27|8139.27|0
1611747000000|2021-01-27 11:30:00|8147.21|8147.21|8120.52|8120.52|8148.33|8148.33|8120.25|8120.25|0
1611747300000|2021-01-27 11:35:00|8119.84|8119.84|8120.14|8120.14|8128.43|8128.43|8119.19|8119.19|0
1611747600000|2021-01-27 11:40:00|8118.01|8118.01|8107.55|8107.55|8118.01|8118.01|8100.12|8100.12|0
1611747900000|2021-01-27 11:45:00|8107.38|8107.38|8116.03|8116.03|8118.9|8118.9|8103.9|8103.9|0
1611748200000|2021-01-27 11:50:00|8114.97|8114.97|8112.69|8112.69|8114.97|8114.97|8107.64|8107.64|0
1611748500000|2021-01-27 11:55:00|8112.41|8112.41|8132.87|8132.87|8135.04|8135.04|8112.07|8112.07|0
1611748800000|2021-01-27 12:00:00|8132.52|8132.52|8128.08|8128.08|8134.27|8134.27|8124.12|8124.12|0
1611749100000|2021-01-27 12:05:00|8128.42|8128.42|8113.21|8113.21|8128.76|8128.76|8113.21|8113.21|0
1611749400000|2021-01-27 12:10:00|8112.94|8112.94|8111.17|8111.17|8119.07|8119.07|8110.44|8110.44|0
1611749700000|2021-01-27 12:15:00|8112.23|8112.23|8101.03|8101.03|8113.19|8113.19|8100.18|8100.18|0
1611750000000|2021-01-27 12:20:00|8099.9|8099.9|8106.75|8106.75|8107.27|8107.27|8099.63|8099.63|0
1611750300000|2021-01-27 12:25:00|8106.97|8106.97|8116.71|8116.71|8116.71|8116.71|8098.51|8098.51|0
1611750600000|2021-01-27 12:30:00|8116.89|8116.89|8111.94|8111.94|8116.89|8116.89|8107.14|8107.14|0
1611750900000|2021-01-27 12:35:00|8112.63|8112.63|8107.27|8107.27|8116.09|8116.09|8105.09|8105.09|0
1611751200000|2021-01-27 12:40:00|8108.35|8108.35|8108.27|8108.27|8115.83|8115.83|8104.77|8104.77|0
1611751500000|2021-01-27 12:45:00|8108.7|8108.7|8122.92|8122.92|8123.1|8123.1|8105.01|8105.01|0
1611751800000|2021-01-27 12:50:00|8123.19|8123.19|8092.48|8092.48|8123.48|8123.48|8092.48|8092.48|0
1611752100000|2021-01-27 12:55:00|8093.02|8093.02|8089.68|8089.68|8097.28|8097.28|8085.71|8085.71|0
1611752400000|2021-01-27 13:00:00|8089.46|8089.46|8082.17|8082.17|8091.79|8091.79|8081.04|8081.04|0
1611752700000|2021-01-27 13:05:00|8082.51|8082.51|8088.3|8088.3|8089.28|8089.28|8082.02|8082.02|0
1611753000000|2021-01-27 13:10:00|8088.52|8088.52|8078.01|8078.01|8094.12|8094.12|8077.47|8077.47|0
1611753300000|2021-01-27 13:15:00|8078.35|8078.35|8104.12|8104.12|8107.7|8107.7|8077.92|8077.92|0
1611753600000|2021-01-27 13:20:00|8103.9|8103.9|8098.1|8098.1|8104.91|8104.91|8095.42|8095.42|0
1611753900000|2021-01-27 13:25:00|8098.44|8098.44|8083.48|8083.48|8099.15|8099.15|8083.48|8083.48|0
1611754200000|2021-01-27 13:30:00|8083.69|8083.69|8074.13|8074.13|8087.69|8087.69|8071.24|8071.24|0
1611754500000|2021-01-27 13:35:00|8074.65|8074.65|8074.06|8074.06|8079.11|8079.11|8063.32|8063.32|0
1611754800000|2021-01-27 13:40:00|8073.85|8073.85|8091.31|8091.31|8091.31|8091.31|8071.1|8071.1|0
1611755100000|2021-01-27 13:45:00|8091.74|8091.74|8088.72|8088.72|8097.92|8097.92|8085.5|8085.5|0
1611755400000|2021-01-27 13:50:00|8089.41|8089.41|8093.54|8093.54|8096.43|8096.43|8087.88|8087.88|0
1611755700000|2021-01-27 13:55:00|8092.48|8092.48|8087.35|8087.35|8092.65|8092.65|8084.63|8084.63|0
1611756000000|2021-01-27 14:00:00|8086.77|8086.77|8091.17|8091.17|8091.44|8091.44|8084.71|8084.71|0
1611756300000|2021-01-27 14:05:00|8091.44|8091.44|8078.17|8078.17|8093.82|8093.82|8076.01|8076.01|0
1611756600000|2021-01-27 14:10:00|8078.39|8078.39|8079.81|8079.81|8085.86|8085.86|8077.08|8077.08|0
1611756900000|2021-01-27 14:15:00|8079.3|8079.3|8092.04|8092.04|8092.04|8092.04|8078.48|8078.48|0
1611757200000|2021-01-27 14:20:00|8091.87|8091.87|8100.93|8100.93|8107.11|8107.11|8091.7|8091.7|0
1611757500000|2021-01-27 14:25:00|8101.36|8101.36|8098.05|8098.05|8105.35|8105.35|8097.38|8097.38|0
1611757800000|2021-01-27 14:30:00|8097.77|8097.77|8081.86|8081.86|8101.76|8101.76|8072.53|8072.53|0
1611758100000|2021-01-27 14:35:00|8082.14|8082.14|8085.78|8085.78|8087.08|8087.08|8072.52|8072.52|0
1611758400000|2021-01-27 14:40:00|8085.51|8085.51|8063.29|8063.29|8086.24|8086.24|8063.29|8063.29|0
1611758700000|2021-01-27 14:45:00|8064.11|8064.11|8067.3|8067.3|8074.6|8074.6|8056.62|8056.62|0
1611759000000|2021-01-27 14:50:00|8067.13|8067.13|8059.13|8059.13|8067.48|8067.48|8043.03|8043.03|0
1611759300000|2021-01-27 14:55:00|8059.4|8059.4|8076.28|8076.28|8094.46|8094.46|8059.4|8059.4|0
1611759600000|2021-01-27 15:00:00|8075.86|8075.86|8091.2|8091.2|8096.92|8096.92|8072.57|8072.57|0
1611759900000|2021-01-27 15:05:00|8090.69|8090.69|8078.56|8078.56|8090.69|8090.69|8072.28|8072.28|0
1611760200000|2021-01-27 15:10:00|8078.77|8078.77|8071.6|8071.6|8084.77|8084.77|8069.29|8069.29|0
1611760500000|2021-01-27 15:15:00|8071.09|8071.09|8081.3|8081.3|8081.3|8081.3|8064.94|8064.94|0
1611760800000|2021-01-27 15:20:00|8081.67|8081.67|8088.95|8088.95|8098.24|8098.24|8081.67|8081.67|0
1611761100000|2021-01-27 15:25:00|8089.29|8089.29|8104.27|8104.27|8107.91|8107.91|8087.3|8087.3|0
1611761400000|2021-01-27 15:30:00|8104.18|8104.18|8103.51|8103.51|8110.5|8110.5|8093.09|8093.09|0
1611761700000|2021-01-27 15:35:00|8102.44|8102.44|8093.23|8093.23|8102.75|8102.75|8091.64|8091.64|0
1611762000000|2021-01-27 15:40:00|8094.29|8094.29|8105.26|8105.26|8105.53|8105.53|8094.29|8094.29|0
1611762300000|2021-01-27 15:45:00|8105.43|8105.43|8116.55|8116.55|8118.03|8118.03|8099.08|8099.08|0
1611762600000|2021-01-27 15:50:00|8114.97|8114.97|8119.4|8119.4|8119.4|8119.4|8110.42|8110.42|0
1611762900000|2021-01-27 15:55:00|8117.28|8117.28|8112.81|8112.81|8117.28|8117.28|8110.73|8110.73|0
1611763200000|2021-01-27 16:00:00|8112.98|8112.98|8116.84|8116.84|8116.84|8116.84|8102.86|8102.86|0
1611763500000|2021-01-27 16:05:00|8116.56|8116.56|8094.14|8094.14|8116.84|8116.84|8091.41|8091.41|0
1611763800000|2021-01-27 16:10:00|8093.08|8093.08|8084.23|8084.23|8093.08|8093.08|8084.23|8084.23|0
1611764100000|2021-01-27 16:15:00|8085.29|8085.29|8081.39|8081.39|8088.48|8088.48|8080.82|8080.82|0
1611764400000|2021-01-27 16:20:00|8081.56|8081.56|8079.18|8079.18|8083.25|8083.25|8073.3|8073.3|0
1611764700000|2021-01-27 16:25:00|8079.4|8079.4|8089.25|8089.25|8093.54|8093.54|8076.29|8076.29|0
1611821700000|2021-01-28 08:15:00|8079.16|8079.16|8050.89|8050.89|8079.59|8079.59|8050.71|8050.71|0
1611822000000|2021-01-28 08:20:00|8050.58|8050.58|8054.17|8054.17|8065.78|8065.78|8049.33|8049.33|0
1611822300000|2021-01-28 08:25:00|8053.1|8053.1|8055.93|8055.93|8056.15|8056.15|8040.76|8040.76|0
1611822600000|2021-01-28 08:30:00|8056.28|8056.28|8040.85|8040.85|8056.28|8056.28|8040.68|8040.68|0
1611822900000|2021-01-28 08:35:00|8040.34|8040.34|8009.76|8009.76|8041.15|8041.15|8009.76|8009.76|0
1611823200000|2021-01-28 08:40:00|8009.28|8009.28|7978.56|7978.56|8010.34|8010.34|7978.05|7978.05|0
1611823500000|2021-01-28 08:45:00|7978.73|7978.73|7962.19|7962.19|7978.73|7978.73|7961.23|7961.23|0
1611823800000|2021-01-28 08:50:00|7961.85|7961.85|7959.14|7959.14|7966.15|7966.15|7955.93|7955.93|0
1611824100000|2021-01-28 08:55:00|7958.08|7958.08|7931.7|7931.7|7959.28|7959.28|7930.84|7930.84|0
1611824400000|2021-01-28 09:00:00|7929.81|7929.81|7956.63|7956.63|7958.35|7958.35|7928.57|7928.57|0
1611824700000|2021-01-28 09:05:00|7957.18|7957.18|7953.08|7953.08|7970.5|7970.5|7953.08|7953.08|0
1611825000000|2021-01-28 09:10:00|7955.66|7955.66|7940.01|7940.01|7957.45|7957.45|7939.03|7939.03|0
1611825300000|2021-01-28 09:15:00|7938.98|7938.98|7928.84|7928.84|7943.25|7943.25|7928.84|7928.84|0
1611825600000|2021-01-28 09:20:00|7930.04|7930.04|7911|7911|7930.04|7930.04|7903.64|7903.64|0
1611825900000|2021-01-28 09:25:00|7910.57|7910.57|7919.69|7919.69|7920.75|7920.75|7906.67|7906.67|0
1611826200000|2021-01-28 09:30:00|7917.56|7917.56|7921.76|7921.76|7924.81|7924.81|7915.92|7915.92|0
1611826500000|2021-01-28 09:35:00|7919.63|7919.63|7920.11|7920.11|7920.54|7920.54|7900.99|7900.99|0
1611826800000|2021-01-28 09:40:00|7919.05|7919.05|7941.5|7941.5|7944.85|7944.85|7919.05|7919.05|0
1611827100000|2021-01-28 09:45:00|7941.28|7941.28|7957.4|7957.4|7958.89|7958.89|7939.29|7939.29|0
1611827400000|2021-01-28 09:50:00|7957.57|7957.57|7955.31|7955.31|7962.93|7962.93|7954.01|7954.01|0
1611827700000|2021-01-28 09:55:00|7955.14|7955.14|7949.17|7949.17|7957.28|7957.28|7941.15|7941.15|0
1611828000000|2021-01-28 10:00:00|7949.39|7949.39|7939.97|7939.97|7950.12|7950.12|7936.53|7936.53|0
1611828300000|2021-01-28 10:05:00|7938.9|7938.9|7945.82|7945.82|7946.5|7946.5|7936|7936|0
1611828600000|2021-01-28 10:10:00|7945.47|7945.47|7940.35|7940.35|7948.95|7948.95|7936.57|7936.57|0
1611828900000|2021-01-28 10:15:00|7941.41|7941.41|7971.32|7971.32|7973.84|7973.84|7941.41|7941.41|0
1611829200000|2021-01-28 10:20:00|7971.42|7971.42|7986.33|7986.33|7990.93|7990.93|7971.42|7971.42|0
1611829500000|2021-01-28 10:25:00|7985.27|7985.27|7977.57|7977.57|7986.69|7986.69|7976.02|7976.02|0
1611829800000|2021-01-28 10:30:00|7977.35|7977.35|7974.36|7974.36|7986.41|7986.41|7971.69|7971.69|0
1611830100000|2021-01-28 10:35:00|7974.9|7974.9|7968.99|7968.99|7974.9|7974.9|7966.19|7966.19|0
1611830400000|2021-01-28 10:40:00|7969.26|7969.26|7970.1|7970.1|7974.81|7974.81|7968.37|7968.37|0
1611830700000|2021-01-28 10:45:00|7969.58|7969.58|7965.7|7965.7|7969.86|7969.86|7961.57|7961.57|0
1611831000000|2021-01-28 10:50:00|7965.49|7965.49|7968.76|7968.76|7971.78|7971.78|7962.94|7962.94|0
1611831300000|2021-01-28 10:55:00|7969.96|7969.96|7973.26|7973.26|7982.27|7982.27|7969.96|7969.96|0
1611831600000|2021-01-28 11:00:00|7972.91|7972.91|7963.62|7963.62|7973.6|7973.6|7961.96|7961.96|0
1611831900000|2021-01-28 11:05:00|7964.05|7964.05|7977.26|7977.26|7978.05|7978.05|7963.88|7963.88|0
1611832200000|2021-01-28 11:10:00|7976.83|7976.83|7981.5|7981.5|7984.48|7984.48|7975.34|7975.34|0
1611832500000|2021-01-28 11:15:00|7981.77|7981.77|7993.13|7993.13|7993.13|7993.13|7978.74|7978.74|0
1611832800000|2021-01-28 11:20:00|7993.65|7993.65|8000.22|8000.22|8000.22|8000.22|7992.39|7992.39|0
1611833100000|2021-01-28 11:25:00|7999.16|7999.16|7996.52|7996.52|8002.88|8002.88|7995.66|7995.66|0
1611833400000|2021-01-28 11:30:00|7996.79|7996.79|7984.57|7984.57|7996.79|7996.79|7984.57|7984.57|0
1611833700000|2021-01-28 11:35:00|7982.99|7982.99|7959.2|7959.2|7982.99|7982.99|7959.2|7959.2|0
1611834000000|2021-01-28 11:40:00|7958.78|7958.78|7952.78|7952.78|7959.12|7959.12|7950.72|7950.72|0
1611834300000|2021-01-28 11:45:00|7952.26|7952.26|7950.17|7950.17|7955.47|7955.47|7948.51|7948.51|0
1611834600000|2021-01-28 11:50:00|7949.9|7949.9|7952.6|7952.6|7962.22|7962.22|7949.57|7949.57|0
1611834900000|2021-01-28 11:55:00|7953.28|7953.28|7950.72|7950.72|7961.34|7961.34|7950.58|7950.58|0
1611835200000|2021-01-28 12:00:00|7949.68|7949.68|7954.36|7954.36|7955.22|7955.22|7943.32|7943.32|0
1611835500000|2021-01-28 12:05:00|7955.42|7955.42|7975.55|7975.55|7975.55|7975.55|7955.42|7955.42|0
1611835800000|2021-01-28 12:10:00|7976.64|7976.64|7985.04|7985.04|7992.65|7992.65|7976.09|7976.09|0
1611836100000|2021-01-28 12:15:00|7984.95|7984.95|7987.26|7987.26|7987.26|7987.26|7979.52|7979.52|0
1611836400000|2021-01-28 12:20:00|7987.04|7987.04|7983.09|7983.09|7989.39|7989.39|7982.79|7982.79|0
1611836700000|2021-01-28 12:25:00|7982.91|7982.91|7983.93|7983.93|7986.26|7986.26|7979.16|7979.16|0
1611837000000|2021-01-28 12:30:00|7981.81|7981.81|7996.25|7996.25|8000.21|8000.21|7981.05|7981.05|0
1611837300000|2021-01-28 12:35:00|7996.46|7996.46|7999.26|7999.26|8003.07|8003.07|7996.46|7996.46|0
1611837600000|2021-01-28 12:40:00|7998.87|7998.87|7987.41|7987.41|8001.3|8001.3|7985.93|7985.93|0
1611837900000|2021-01-28 12:45:00|7986.89|7986.89|7988.29|7988.29|7990.6|7990.6|7975.35|7975.35|0
1611838200000|2021-01-28 12:50:00|7988.56|7988.56|7993.24|7993.24|7998.52|7998.52|7988.56|7988.56|0
1611838500000|2021-01-28 12:55:00|7992.18|7992.18|7987.66|7987.66|7994.92|7994.92|7984.84|7984.84|0
1611838800000|2021-01-28 13:00:00|7990.06|7990.06|7977.35|7977.35|7997.3|7997.3|7977.35|7977.35|0
1611839100000|2021-01-28 13:05:00|7976.71|7976.71|7990.31|7990.31|7990.31|7990.31|7974.96|7974.96|0
1611839400000|2021-01-28 13:10:00|7990.48|7990.48|7982.15|7982.15|7991.14|7991.14|7982.06|7982.06|0
1611839700000|2021-01-28 13:15:00|7981.46|7981.46|7974.6|7974.6|7981.46|7981.46|7966.55|7966.55|0
1611840000000|2021-01-28 13:20:00|7974.38|7974.38|7986.69|7986.69|7987.99|7987.99|7973.31|7973.31|0
1611840300000|2021-01-28 13:25:00|7986.78|7986.78|7994.39|7994.39|7994.39|7994.39|7982.02|7982.02|0
1611840600000|2021-01-28 13:30:00|7995.45|7995.45|8010.29|8010.29|8010.29|8010.29|7995.28|7995.28|0
1611840900000|2021-01-28 13:35:00|8010.64|8010.64|8010.52|8010.52|8017.61|8017.61|8007.8|8007.8|0
1611841200000|2021-01-28 13:40:00|8011.06|8011.06|8013.92|8013.92|8020.92|8020.92|8009.94|8009.94|0
1611841500000|2021-01-28 13:45:00|8013.71|8013.71|8024.16|8024.16|8024.16|8024.16|8012.22|8012.22|0
1611841800000|2021-01-28 13:50:00|8024.5|8024.5|8037.54|8037.54|8037.54|8037.54|8024.5|8024.5|0
1611842100000|2021-01-28 13:55:00|8038.6|8038.6|8046.92|8046.92|8046.92|8046.92|8037.54|8037.54|0
1611842400000|2021-01-28 14:00:00|8047.95|8047.95|8035.02|8035.02|8052.95|8052.95|8035.02|8035.02|0
1611842700000|2021-01-28 14:05:00|8034.85|8034.85|8029.71|8029.71|8034.85|8034.85|8024.76|8024.76|0
1611843000000|2021-01-28 14:10:00|8029.49|8029.49|8028.3|8028.3|8031.1|8031.1|8024.43|8024.43|0
1611843300000|2021-01-28 14:15:00|8028.02|8028.02|8032.94|8032.94|8035.37|8035.37|8028.02|8028.02|0
1611843600000|2021-01-28 14:20:00|8033.21|8033.21|8037.76|8037.76|8039.6|8039.6|8032.29|8032.29|0
1611843900000|2021-01-28 14:25:00|8038.82|8038.82|8036.44|8036.44|8040.11|8040.11|8029.89|8029.89|0
1611844200000|2021-01-28 14:30:00|8036.65|8036.65|8046.32|8046.32|8053.16|8053.16|8033.31|8033.31|0
1611844500000|2021-01-28 14:35:00|8046.1|8046.1|8037.62|8037.62|8056.21|8056.21|8036.8|8036.8|0
1611844800000|2021-01-28 14:40:00|8037.4|8037.4|8076.53|8076.53|8078.74|8078.74|8035.03|8035.03|0
1611845100000|2021-01-28 14:45:00|8077.22|8077.22|8056.85|8056.85|8078.55|8078.55|8056.85|8056.85|0
1611845400000|2021-01-28 14:50:00|8056.31|8056.31|8063.94|8063.94|8070.52|8070.52|8056.31|8056.31|0
1611845700000|2021-01-28 14:55:00|8063.75|8063.75|8066.71|8066.71|8075.31|8075.31|8057.85|8057.85|0
1611846000000|2021-01-28 15:00:00|8066.93|8066.93|8077.98|8077.98|8079.39|8079.39|8063.81|8063.81|0
1611846300000|2021-01-28 15:05:00|8077.64|8077.64|8089.11|8089.11|8091.63|8091.63|8076.85|8076.85|0
1611846600000|2021-01-28 15:10:00|8089.46|8089.46|8102.78|8102.78|8105.08|8105.08|8088.6|8088.6|0
1611846900000|2021-01-28 15:15:00|8102.6|8102.6|8102.7|8102.7|8111.93|8111.93|8100.76|8100.76|0
1611847200000|2021-01-28 15:20:00|8102.91|8102.91|8100.02|8100.02|8110.06|8110.06|8095.06|8095.06|0
1611847500000|2021-01-28 15:25:00|8099.81|8099.81|8080.06|8080.06|8100.08|8100.08|8079.67|8079.67|0
1611847800000|2021-01-28 15:30:00|8079.85|8079.85|8073.49|8073.49|8085.31|8085.31|8073.49|8073.49|0
1611848100000|2021-01-28 15:35:00|8071.95|8071.95|8070.36|8070.36|8083.77|8083.77|8066.85|8066.85|0
1611848400000|2021-01-28 15:40:00|8069.33|8069.33|8070.4|8070.4|8070.68|8070.68|8055.27|8055.27|0
1611848700000|2021-01-28 15:45:00|8070.68|8070.68|8074.06|8074.06|8075.47|8075.47|8066.68|8066.68|0
1611849000000|2021-01-28 15:50:00|8072.99|8072.99|8073.57|8073.57|8078.55|8078.55|8070.56|8070.56|0
1611849300000|2021-01-28 15:55:00|8074.09|8074.09|8084.01|8084.01|8091.13|8091.13|8073.88|8073.88|0
1611849600000|2021-01-28 16:00:00|8083.67|8083.67|8101.22|8101.22|8101.74|8101.74|8079.16|8079.16|0
1611849900000|2021-01-28 16:05:00|8099.85|8099.85|8097.39|8097.39|8105.04|8105.04|8093.75|8093.75|0
1611850200000|2021-01-28 16:10:00|8098.45|8098.45|8104.41|8104.41|8105.24|8105.24|8098.23|8098.23|0
1611850500000|2021-01-28 16:15:00|8104.59|8104.59|8094.32|8094.32|8108.31|8108.31|8094.32|8094.32|0
1611850800000|2021-01-28 16:20:00|8094.66|8094.66|8090.34|8090.34|8094.66|8094.66|8086.53|8086.53|0
1611851100000|2021-01-28 16:25:00|8090.61|8090.61|8102.38|8102.38|8102.38|8102.38|8087.68|8087.68|0
1611908100000|2021-01-29 08:15:00|7928.91|7928.91|7951.89|7951.89|7952.92|7952.92|7918.65|7918.65|0
1611908400000|2021-01-29 08:20:00|7952.11|7952.11|7972.81|7972.81|7974.14|7974.14|7946|7946|0
1611908700000|2021-01-29 08:25:00|7973.15|7973.15|7991.2|7991.2|7991.2|7991.2|7970.97|7970.97|0
1611909000000|2021-01-29 08:30:00|7991.48|7991.48|7985.26|7985.26|7994.32|7994.32|7985.26|7985.26|0
1611909300000|2021-01-29 08:35:00|7984.92|7984.92|8006.46|8006.46|8006.67|8006.67|7980.42|7980.42|0
1611909600000|2021-01-29 08:40:00|8006.1|8006.1|8005.11|8005.11|8013.37|8013.37|8001.56|8001.56|0
1611909900000|2021-01-29 08:45:00|8004.83|8004.83|8005.46|8005.46|8009.91|8009.91|7999.56|7999.56|0
1611910200000|2021-01-29 08:50:00|8005.88|8005.88|8000.91|8000.91|8013.88|8013.88|7997.01|7997.01|0
1611910500000|2021-01-29 08:55:00|8001.18|8001.18|8004.99|8004.99|8012.25|8012.25|8001.18|8001.18|0
1611910800000|2021-01-29 09:00:00|8004.82|8004.82|8004.44|8004.44|8013.35|8013.35|8004.08|8004.08|0
1611911100000|2021-01-29 09:05:00|8003.37|8003.37|8010.38|8010.38|8017.09|8017.09|8000.66|8000.66|0
1611911400000|2021-01-29 09:10:00|8010.59|8010.59|8004.05|8004.05|8012.87|8012.87|8003.16|8003.16|0
1611911700000|2021-01-29 09:15:00|8003.78|8003.78|7982.38|7982.38|8003.95|8003.95|7981.74|7981.74|0
1611912000000|2021-01-29 09:20:00|7982.16|7982.16|7987.88|7987.88|7987.88|7987.88|7981.01|7981.01|0
1611912300000|2021-01-29 09:25:00|7988.91|7988.91|7990.74|7990.74|7993.86|7993.86|7981.84|7981.84|0
1611912600000|2021-01-29 09:30:00|7989.68|7989.68|7994.87|7994.87|7994.87|7994.87|7986.76|7986.76|0
1611912900000|2021-01-29 09:35:00|7995.52|7995.52|8003.48|8003.48|8008|8008|7995.52|7995.52|0
1611913200000|2021-01-29 09:40:00|8003.26|8003.26|7988.7|7988.7|8003.26|8003.26|7988.35|7988.35|0
1611913500000|2021-01-29 09:45:00|7988.15|7988.15|7992.95|7992.95|7995.55|7995.55|7984.02|7984.02|0
1611913800000|2021-01-29 09:50:00|7991.89|7991.89|7987.57|7987.57|7992.78|7992.78|7986.89|7986.89|0
1611914100000|2021-01-29 09:55:00|7987.48|7987.48|7983.47|7983.47|7991.42|7991.42|7983.47|7983.47|0
1611914400000|2021-01-29 10:00:00|7983.26|7983.26|7979.65|7979.65|7983.26|7983.26|7972.09|7972.09|0
1611914700000|2021-01-29 10:05:00|7979.13|7979.13|7970.32|7970.32|7979.48|7979.48|7969.52|7969.52|0
1611915000000|2021-01-29 10:10:00|7970.75|7970.75|7978.96|7978.96|7979.91|7979.91|7970.75|7970.75|0
1611915300000|2021-01-29 10:15:00|7979.61|7979.61|7969.55|7969.55|7984.27|7984.27|7967.62|7967.62|0
1611915600000|2021-01-29 10:20:00|7967.49|7967.49|7959.54|7959.54|7969.03|7969.03|7959.15|7959.15|0
1611915900000|2021-01-29 10:25:00|7960.06|7960.06|7954.17|7954.17|7960.06|7960.06|7954.17|7954.17|0
1611916200000|2021-01-29 10:30:00|7953.1|7953.1|7939.88|7939.88|7953.1|7953.1|7937.58|7937.58|0
1611916500000|2021-01-29 10:35:00|7940.1|7940.1|7931.08|7931.08|7941.69|7941.69|7931.08|7931.08|0
1611916800000|2021-01-29 10:40:00|7931.29|7931.29|7933.63|7933.63|7938.03|7938.03|7931.02|7931.02|0
1611917100000|2021-01-29 10:45:00|7933.11|7933.11|7936.7|7936.7|7940.2|7940.2|7932.89|7932.89|0
1611917400000|2021-01-29 10:50:00|7937.22|7937.22|7954.31|7954.31|7955.17|7955.17|7937.22|7937.22|0
1611917700000|2021-01-29 10:55:00|7955|7955|7954.61|7954.61|7957.65|7957.65|7947.54|7947.54|0
1611918000000|2021-01-29 11:00:00|7953.55|7953.55|7957.78|7957.78|7959.28|7959.28|7952.66|7952.66|0
1611918300000|2021-01-29 11:05:00|7957.1|7957.1|7958.74|7958.74|7962.23|7962.23|7957.09|7957.09|0
1611918600000|2021-01-29 11:10:00|7958.52|7958.52|7960.75|7960.75|7961.14|7961.14|7954.2|7954.2|0
1611918900000|2021-01-29 11:15:00|7959.69|7959.69|7972.52|7972.52|7972.52|7972.52|7958.91|7958.91|0
1611919200000|2021-01-29 11:20:00|7972.17|7972.17|7979.82|7979.82|7979.82|7979.82|7970.35|7970.35|0
1611919500000|2021-01-29 11:25:00|7979.92|7979.92|7975.86|7975.86|7982.43|7982.43|7974.09|7974.09|0
1611919800000|2021-01-29 11:30:00|7976.4|7976.4|7974.23|7974.23|7978.46|7978.46|7973.74|7973.74|0
1611920100000|2021-01-29 11:35:00|7975.04|7975.04|7975.91|7975.91|7981.62|7981.62|7974.67|7974.67|0
1611920400000|2021-01-29 11:40:00|7975.74|7975.74|7975.14|7975.14|7977.07|7977.07|7974.01|7974.01|0
1611920700000|2021-01-29 11:45:00|7974.07|7974.07|7964.19|7964.19|7974.07|7974.07|7964.19|7964.19|0
1611921000000|2021-01-29 11:50:00|7965.25|7965.25|7958.3|7958.3|7970.94|7970.94|7957.23|7957.23|0
1611921300000|2021-01-29 11:55:00|7958.02|7958.02|7956.41|7956.41|7958.02|7958.02|7952.82|7952.82|0
1611921600000|2021-01-29 12:00:00|7956.14|7956.14|7952.69|7952.69|7957.2|7957.2|7951.14|7951.14|0
1611921900000|2021-01-29 12:05:00|7953.54|7953.54|7956.08|7956.08|7957.48|7957.48|7950.13|7950.13|0
1611922200000|2021-01-29 12:10:00|7957.14|7957.14|7949.29|7949.29|7957.14|7957.14|7948.41|7948.41|0
1611922500000|2021-01-29 12:15:00|7949.07|7949.07|7951.09|7951.09|7951.48|7951.48|7947.74|7947.74|0
1611922800000|2021-01-29 12:20:00|7952.15|7952.15|7959.67|7959.67|7959.67|7959.67|7952.15|7952.15|0
1611923100000|2021-01-29 12:25:00|7959.85|7959.85|7962.35|7962.35|7962.56|7962.56|7957.4|7957.4|0
1611923400000|2021-01-29 12:30:00|7962.13|7962.13|7955.15|7955.15|7967.23|7967.23|7953.76|7953.76|0
1611923700000|2021-01-29 12:35:00|7955.37|7955.37|7950.44|7950.44|7955.37|7955.37|7948.27|7948.27|0
1611924000000|2021-01-29 12:40:00|7950.66|7950.66|7948.25|7948.25|7950.66|7950.66|7946.47|7946.47|0
1611924300000|2021-01-29 12:45:00|7948.46|7948.46|7947.09|7947.09|7952.09|7952.09|7946.13|7946.13|0
1611924600000|2021-01-29 12:50:00|7947.6|7947.6|7949.21|7949.21|7953.64|7953.64|7947.6|7947.6|0
1611924900000|2021-01-29 12:55:00|7948.48|7948.48|7943.72|7943.72|7948.97|7948.97|7943.07|7943.07|0
1611925200000|2021-01-29 13:00:00|7943.44|7943.44|7912.05|7912.05|7951.33|7951.33|7906.17|7906.17|0
1611925500000|2021-01-29 13:05:00|7910.98|7910.98|7900.87|7900.87|7912.87|7912.87|7892.08|7892.08|0
1611925800000|2021-01-29 13:10:00|7901.21|7901.21|7906.71|7906.71|7906.71|7906.71|7895.69|7895.69|0
1611926100000|2021-01-29 13:15:00|7906.54|7906.54|7900.94|7900.94|7918.62|7918.62|7900.67|7900.67|0
1611926400000|2021-01-29 13:20:00|7899.87|7899.87|7909.25|7909.25|7913.42|7913.42|7897.07|7897.07|0
1611926700000|2021-01-29 13:25:00|7909.79|7909.79|7912|7912|7912.74|7912.74|7907.34|7907.34|0
1611927000000|2021-01-29 13:30:00|7912.17|7912.17|7925.55|7925.55|7926.07|7926.07|7912|7912|0
1611927300000|2021-01-29 13:35:00|7925.9|7925.9|7938.75|7938.75|7939.38|7939.38|7925.24|7925.24|0
1611927600000|2021-01-29 13:40:00|7939.29|7939.29|7945.62|7945.62|7946.25|7946.25|7939.29|7939.29|0
1611927900000|2021-01-29 13:45:00|7945.18|7945.18|7961.96|7961.96|7962.96|7962.96|7944.38|7944.38|0
1611928200000|2021-01-29 13:50:00|7962.5|7962.5|7953.8|7953.8|7962.5|7962.5|7947.14|7947.14|0
1611928500000|2021-01-29 13:55:00|7953.58|7953.58|7943.97|7943.97|7953.58|7953.58|7943.97|7943.97|0
1611928800000|2021-01-29 14:00:00|7944.14|7944.14|7946.79|7946.79|7950.92|7950.92|7943.03|7943.03|0
1611929100000|2021-01-29 14:05:00|7947.88|7947.88|7943.38|7943.38|7948.22|7948.22|7943.15|7943.15|0
1611929400000|2021-01-29 14:10:00|7943.43|7943.43|7950.11|7950.11|7950.11|7950.11|7938.96|7938.96|0
1611929700000|2021-01-29 14:15:00|7950.63|7950.63|7939.59|7939.59|7950.8|7950.8|7939.25|7939.25|0
1611930000000|2021-01-29 14:20:00|7939.38|7939.38|7942.59|7942.59|7947.81|7947.81|7939.36|7939.36|0
1611930300000|2021-01-29 14:25:00|7942.25|7942.25|7946.69|7946.69|7947.76|7947.76|7940.57|7940.57|0
1611930600000|2021-01-29 14:30:00|7946.01|7946.01|7928.22|7928.22|7949.43|7949.43|7919.74|7919.74|0
1611930900000|2021-01-29 14:35:00|7927.16|7927.16|7915.88|7915.88|7927.16|7927.16|7914.34|7914.34|0
1611931200000|2021-01-29 14:40:00|7915.61|7915.61|7908.41|7908.41|7915.61|7915.61|7903.96|7903.96|0
1611931500000|2021-01-29 14:45:00|7909.22|7909.22|7915.32|7915.32|7918.66|7918.66|7906.65|7906.65|0
1611931800000|2021-01-29 14:50:00|7915.5|7915.5|7914.48|7914.48|7921.54|7921.54|7909.21|7909.21|0
1611932100000|2021-01-29 14:55:00|7914.76|7914.76|7935.58|7935.58|7939.77|7939.77|7914.76|7914.76|0
1611932400000|2021-01-29 15:00:00|7935.31|7935.31|7938.77|7938.77|7938.77|7938.77|7927.26|7927.26|0
1611932700000|2021-01-29 15:05:00|7939.41|7939.41|7954.19|7954.19|7955.25|7955.25|7934.54|7934.54|0
1611933000000|2021-01-29 15:10:00|7953.37|7953.37|7971.31|7971.31|7975.46|7975.46|7952.86|7952.86|0
1611933300000|2021-01-29 15:15:00|7972.37|7972.37|7973.31|7973.31|7977.18|7977.18|7968.66|7968.66|0
1611933600000|2021-01-29 15:20:00|7973.14|7973.14|7973.56|7973.56|7980.44|7980.44|7971.85|7971.85|0
1611933900000|2021-01-29 15:25:00|7973.83|7973.83|7980.55|7980.55|7984.88|7984.88|7969.02|7969.02|0
1611934200000|2021-01-29 15:30:00|7980.28|7980.28|7986.46|7986.46|7991.24|7991.24|7980.28|7980.28|0
1611934500000|2021-01-29 15:35:00|7986.67|7986.67|7976.45|7976.45|7986.67|7986.67|7976.45|7976.45|0
1611934800000|2021-01-29 15:40:00|7976.03|7976.03|7973.41|7973.41|7976.03|7976.03|7969.94|7969.94|0
1611935100000|2021-01-29 15:45:00|7972.14|7972.14|7970.55|7970.55|7973.56|7973.56|7966.57|7966.57|0
1611935400000|2021-01-29 15:50:00|7970.2|7970.2|7971.54|7971.54|7977.32|7977.32|7970.2|7970.2|0
1611935700000|2021-01-29 15:55:00|7971.71|7971.71|7978.2|7978.2|7978.57|7978.57|7968.57|7968.57|0
1611936000000|2021-01-29 16:00:00|7978.38|7978.38|7969.05|7969.05|7980.91|7980.91|7966.81|7966.81|0
1611936300000|2021-01-29 16:05:00|7969.22|7969.22|7973.3|7973.3|7973.64|7973.64|7966.97|7966.97|0
1611936600000|2021-01-29 16:10:00|7973.08|7973.08|7954.02|7954.02|7973.08|7973.08|7953.13|7953.13|0
1611936900000|2021-01-29 16:15:00|7953.68|7953.68|7951.84|7951.84|7957.37|7957.37|7946.89|7946.89|0
1611937200000|2021-01-29 16:20:00|7952.18|7952.18|7948.52|7948.52|7953.97|7953.97|7945.63|7945.63|0
1611937500000|2021-01-29 16:25:00|7948.18|7948.18|7932.19|7932.19|7957.1|7957.1|7929.3|7929.3|0
1612167300000|2021-02-01 08:15:00|7981.45|7981.45|8012.06|8012.06|8012.6|8012.6|7981.45|7981.45|0
1612167600000|2021-02-01 08:20:00|8012.7|8012.7|8006.05|8006.05|8015.97|8015.97|8004.66|8004.66|0
1612167900000|2021-02-01 08:25:00|8005.54|8005.54|8007.25|8007.25|8018.39|8018.39|8005.54|8005.54|0
1612168200000|2021-02-01 08:30:00|8007.47|8007.47|7998.45|7998.45|8019.95|8019.95|7998.28|7998.28|0
1612168500000|2021-02-01 08:35:00|7998.18|7998.18|8001.74|8001.74|8001.74|8001.74|7979.99|7979.99|0
1612168800000|2021-02-01 08:40:00|8002.08|8002.08|8013.34|8013.34|8014.24|8014.24|7998.81|7998.81|0
1612169100000|2021-02-01 08:45:00|8013.52|8013.52|8013.02|8013.02|8015.94|8015.94|8011.65|8011.65|0
1612169400000|2021-02-01 08:50:00|8013.23|8013.23|8019.87|8019.87|8019.87|8019.87|8012.09|8012.09|0
1612169700000|2021-02-01 08:55:00|8019.97|8019.97|8017.46|8017.46|8024.61|8024.61|8016.77|8016.77|0
1612170000000|2021-02-01 09:00:00|8017.12|8017.12|8024.38|8024.38|8024.38|8024.38|8015.45|8015.45|0
1612170300000|2021-02-01 09:05:00|8023.94|8023.94|8020.52|8020.52|8023.94|8023.94|8017.41|8017.41|0
1612170600000|2021-02-01 09:10:00|8020.17|8020.17|8018.05|8018.05|8025.13|8025.13|8018.05|8018.05|0
1612170900000|2021-02-01 09:15:00|8017.83|8017.83|8013.47|8013.47|8022.68|8022.68|8013.47|8013.47|0
1612171200000|2021-02-01 09:20:00|8013.64|8013.64|8015.65|8015.65|8018.57|8018.57|8012.34|8012.34|0
1612171500000|2021-02-01 09:25:00|8015.92|8015.92|8001.08|8001.08|8015.92|8015.92|8000.05|8000.05|0
1612171800000|2021-02-01 09:30:00|8001.26|8001.26|7992.79|7992.79|8002.85|8002.85|7992.47|7992.47|0
1612172100000|2021-02-01 09:35:00|7993.34|7993.34|7980.15|7980.15|7993.44|7993.44|7978.24|7978.24|0
1612172400000|2021-02-01 09:40:00|7979.81|7979.81|7983.3|7983.3|7985.66|7985.66|7977.78|7977.78|0
1612172700000|2021-02-01 09:45:00|7983.72|7983.72|7977.93|7977.93|7984.34|7984.34|7974.52|7974.52|0
1612173000000|2021-02-01 09:50:00|7978.15|7978.15|7976.18|7976.18|7984.54|7984.54|7976.18|7976.18|0
1612173300000|2021-02-01 09:55:00|7975.84|7975.84|7972.56|7972.56|7975.84|7975.84|7968.8|7968.8|0
1612173600000|2021-02-01 10:00:00|7971.53|7971.53|7973.03|7973.03|7973.96|7973.96|7969.36|7969.36|0
1612173900000|2021-02-01 10:05:00|7973.37|7973.37|7969.29|7969.29|7973.71|7973.71|7968.56|7968.56|0
1612174200000|2021-02-01 10:10:00|7969.63|7969.63|7967.14|7967.14|7972.6|7972.6|7965.9|7965.9|0
1612174500000|2021-02-01 10:15:00|7966.49|7966.49|7974.06|7974.06|7975.74|7975.74|7965.72|7965.72|0
1612174800000|2021-02-01 10:20:00|7975.12|7975.12|7974.62|7974.62|7978.13|7978.13|7974.06|7974.06|0
1612175100000|2021-02-01 10:25:00|7976.34|7976.34|7977.43|7977.43|7978.09|7978.09|7975.1|7975.1|0
1612175400000|2021-02-01 10:30:00|7978.49|7978.49|7984.06|7984.06|7987.37|7987.37|7976.17|7976.17|0
1612175700000|2021-02-01 10:35:00|7984.54|7984.54|7983.65|7983.65|7987.05|7987.05|7983.4|7983.4|0
1612176000000|2021-02-01 10:40:00|7984.16|7984.16|7984.96|7984.96|7994.92|7994.92|7984.16|7984.16|0
1612176300000|2021-02-01 10:45:00|7985.14|7985.14|7977.83|7977.83|7985.66|7985.66|7977.83|7977.83|0
1612176600000|2021-02-01 10:50:00|7977.61|7977.61|7968.42|7968.42|7977.66|7977.66|7968.42|7968.42|0
1612176900000|2021-02-01 10:55:00|7968.63|7968.63|7959.29|7959.29|7968.63|7968.63|7954.04|7954.04|0
1612177200000|2021-02-01 11:00:00|7959.51|7959.51|7964.6|7964.6|7964.6|7964.6|7958.81|7958.81|0
1612177500000|2021-02-01 11:05:00|7964.82|7964.82|7977.09|7977.09|7977.96|7977.96|7964.82|7964.82|0
1612177800000|2021-02-01 11:10:00|7977.73|7977.73|7981.32|7981.32|7981.86|7981.86|7975.85|7975.85|0
1612178100000|2021-02-01 11:15:00|7980.97|7980.97|7995.69|7995.69|7995.69|7995.69|7980.97|7980.97|0
1612178400000|2021-02-01 11:20:00|7995.47|7995.47|8001.9|8001.9|8005.91|8005.91|7995.47|7995.47|0
1612178700000|2021-02-01 11:25:00|8002.24|8002.24|8001.58|8001.58|8004.77|8004.77|7993.9|7993.9|0
1612179000000|2021-02-01 11:30:00|8003.7|8003.7|8006.25|8006.25|8007.35|8007.35|8003.7|8003.7|0
1612179300000|2021-02-01 11:35:00|8006.46|8006.46|8009.07|8009.07|8009.45|8009.45|8006.46|8006.46|0
1612179600000|2021-02-01 11:40:00|8009.29|8009.29|8013.83|8013.83|8014.2|8014.2|8006.64|8006.64|0
1612179900000|2021-02-01 11:45:00|8014.35|8014.35|8018.78|8018.78|8019.51|8019.51|8014.01|8014.01|0
1612180200000|2021-02-01 11:50:00|8018.24|8018.24|8019.57|8019.57|8022.48|8022.48|8017.17|8017.17|0
1612180500000|2021-02-01 11:55:00|8019.4|8019.4|8005.19|8005.19|8019.4|8019.4|8005.19|8005.19|0
1612180800000|2021-02-01 12:00:00|8004.64|8004.64|7995.69|7995.69|8006.44|8006.44|7995.69|7995.69|0
1612181100000|2021-02-01 12:05:00|7995.05|7995.05|7991.92|7991.92|8001.76|8001.76|7991.92|7991.92|0
1612181400000|2021-02-01 12:10:00|7992.6|7992.6|8002.47|8002.47|8002.47|8002.47|7992.6|7992.6|0
1612181700000|2021-02-01 12:15:00|8002.56|8002.56|8003.92|8003.92|8009.04|8009.04|8002.56|8002.56|0
1612182000000|2021-02-01 12:20:00|8004.09|8004.09|8006.39|8006.39|8008.87|8008.87|8004.09|8004.09|0
1612182300000|2021-02-01 12:25:00|8006.05|8006.05|8004.46|8004.46|8006.07|8006.07|8003.69|8003.69|0
1612182600000|2021-02-01 12:30:00|8004.98|8004.98|8006.89|8006.89|8007.85|8007.85|8004.39|8004.39|0
1612182900000|2021-02-01 12:35:00|8007.32|8007.32|8007.88|8007.88|8008.06|8008.06|8005.04|8005.04|0
1612183200000|2021-02-01 12:40:00|8008.95|8008.95|8015.13|8015.13|8016.18|8016.18|8008.1|8008.1|0
1612183500000|2021-02-01 12:45:00|8015.4|8015.4|8016.34|8016.34|8016.67|8016.67|8014.41|8014.41|0
1612183800000|2021-02-01 12:50:00|8016.69|8016.69|8015.8|8015.8|8022.27|8022.27|8015.15|8015.15|0
1612184100000|2021-02-01 12:55:00|8015.53|8015.53|8008.98|8008.98|8015.8|8015.8|8008.98|8008.98|0
1612184400000|2021-02-01 13:00:00|8009.25|8009.25|8010.31|8010.31|8012.68|8012.68|8008.2|8008.2|0
1612184700000|2021-02-01 13:05:00|8010.49|8010.49|8007.78|8007.78|8011.2|8011.2|8005.73|8005.73|0
1612185000000|2021-02-01 13:10:00|8007.95|8007.95|7998.13|7998.13|8007.95|8007.95|7998.13|7998.13|0
1612185300000|2021-02-01 13:15:00|7998.47|7998.47|8000.12|8000.12|8003.16|8003.16|7997.74|7997.74|0
1612185600000|2021-02-01 13:20:00|8000.29|8000.29|7999.3|7999.3|8001.18|8001.18|7997.6|7997.6|0
1612185900000|2021-02-01 13:25:00|7999.08|7999.08|7996.99|7996.99|8003.13|8003.13|7996.99|7996.99|0
1612186200000|2021-02-01 13:30:00|7997.16|7997.16|8006.28|8006.28|8035.31|8035.31|7996.75|7996.75|0
1612186500000|2021-02-01 13:35:00|8006.62|8006.62|8010.52|8010.52|8019.49|8019.49|8002.01|8002.01|0
1612186800000|2021-02-01 13:40:00|8008.62|8008.62|8004.5|8004.5|8010.37|8010.37|8000.74|8000.74|0
1612187100000|2021-02-01 13:45:00|8004.85|8004.85|8008.24|8008.24|8009.53|8009.53|8001.73|8001.73|0
1612187400000|2021-02-01 13:50:00|8008.07|8008.07|8007.66|8007.66|8011.51|8011.51|8007.66|8007.66|0
1612187700000|2021-02-01 13:55:00|8007.87|8007.87|8007.18|8007.18|8009.92|8009.92|8005.32|8005.32|0
1612188000000|2021-02-01 14:00:00|8006.1|8006.1|7990.58|7990.58|8006.1|8006.1|7989.64|7989.64|0
1612188300000|2021-02-01 14:05:00|7990.41|7990.41|7993.88|7993.88|7998.16|7998.16|7990.41|7990.41|0
1612188600000|2021-02-01 14:10:00|7993.71|7993.71|8001.04|8001.04|8002.85|8002.85|7992.19|7992.19|0
1612188900000|2021-02-01 14:15:00|8000.69|8000.69|8005.99|8005.99|8005.99|8005.99|7999.5|7999.5|0
1612189200000|2021-02-01 14:20:00|8005.72|8005.72|8004.37|8004.37|8007.45|8007.45|8004.14|8004.14|0
1612189500000|2021-02-01 14:25:00|8003.31|8003.31|8006.42|8006.42|8010.14|8010.14|8003.31|8003.31|0
1612189800000|2021-02-01 14:30:00|8005.35|8005.35|7987.86|7987.86|8006.84|8006.84|7987.32|7987.32|0
1612190100000|2021-02-01 14:35:00|7987.65|7987.65|7982.38|7982.38|7994.43|7994.43|7982.21|7982.21|0
1612190400000|2021-02-01 14:40:00|7982.06|7982.06|7983.34|7983.34|7985.83|7985.83|7980.66|7980.66|0
1612190700000|2021-02-01 14:45:00|7983.43|7983.43|7986.12|7986.12|7987.76|7987.76|7979.47|7979.47|0
1612191000000|2021-02-01 14:50:00|7985.43|7985.43|7974.74|7974.74|7988.73|7988.73|7974.51|7974.51|0
1612191300000|2021-02-01 14:55:00|7975.8|7975.8|7986.45|7986.45|7989.19|7989.19|7975.8|7975.8|0
1612191600000|2021-02-01 15:00:00|7986|7986|7992.85|7992.85|7992.85|7992.85|7980.16|7980.16|0
1612191900000|2021-02-01 15:05:00|7991.99|7991.99|7979.87|7979.87|7996.16|7996.16|7979.87|7979.87|0
1612192200000|2021-02-01 15:10:00|7979.44|7979.44|7986.55|7986.55|7987.61|7987.61|7971.7|7971.7|0
1612192500000|2021-02-01 15:15:00|7987.61|7987.61|7988.46|7988.46|7995|7995|7985.6|7985.6|0
1612192800000|2021-02-01 15:20:00|7988.24|7988.24|7996.04|7996.04|7996.47|7996.47|7986.42|7986.42|0
1612193100000|2021-02-01 15:25:00|7995.7|7995.7|7989.96|7989.96|7996.06|7996.06|7986.61|7986.61|0
1612193400000|2021-02-01 15:30:00|7989.75|7989.75|8000.87|8000.87|8002.1|8002.1|7989.75|7989.75|0
1612193700000|2021-02-01 15:35:00|7999.8|7999.8|7995.01|7995.01|8003.22|8003.22|7992.75|7992.75|0
1612194000000|2021-02-01 15:40:00|7995.5|7995.5|7984.16|7984.16|7996.17|7996.17|7982.77|7982.77|0
1612194300000|2021-02-01 15:45:00|7984.43|7984.43|7994.71|7994.71|7995.77|7995.77|7984.43|7984.43|0
1612194600000|2021-02-01 15:50:00|7994.44|7994.44|7986.92|7986.92|7998.51|7998.51|7986.71|7986.71|0
1612194900000|2021-02-01 15:55:00|7987.99|7987.99|7994.34|7994.34|7994.39|7994.39|7987.99|7987.99|0
1612195200000|2021-02-01 16:00:00|7993.96|7993.96|7995.96|7995.96|7999.01|7999.01|7991.81|7991.81|0
1612195500000|2021-02-01 16:05:00|7995.61|7995.61|8001.31|8001.31|8004.48|8004.48|7995.44|7995.44|0
1612195800000|2021-02-01 16:10:00|8001.48|8001.48|8004.79|8004.79|8005.7|8005.7|8000.09|8000.09|0
1612196100000|2021-02-01 16:15:00|8003.72|8003.72|8012.25|8012.25|8013.03|8013.03|8003.36|8003.36|0
1612196400000|2021-02-01 16:20:00|8011.18|8011.18|8015.55|8015.55|8015.89|8015.89|8008.5|8008.5|0
1612196700000|2021-02-01 16:25:00|8015.82|8015.82|8015.89|8015.89|8025.97|8025.97|8014.78|8014.78|0
1612253700000|2021-02-02 08:15:00|8036.9|8036.9|8020.31|8020.31|8036.9|8036.9|8017.95|8017.95|0
1612254000000|2021-02-02 08:20:00|8019.46|8019.46|8031.27|8031.27|8037.86|8037.86|8017.11|8017.11|0
1612254300000|2021-02-02 08:25:00|8029.38|8029.38|8035.79|8035.79|8037.4|8037.4|8023.27|8023.27|0
1612254600000|2021-02-02 08:30:00|8035.11|8035.11|8029.7|8029.7|8042.94|8042.94|8029.7|8029.7|0
1612254900000|2021-02-02 08:35:00|8030.04|8030.04|8024.88|8024.88|8035.43|8035.43|8024.67|8024.67|0
1612255200000|2021-02-02 08:40:00|8024.54|8024.54|8025.92|8025.92|8035.34|8035.34|8019.51|8019.51|0
1612255500000|2021-02-02 08:45:00|8026.54|8026.54|8045.56|8045.56|8045.74|8045.74|8026.39|8026.39|0
1612255800000|2021-02-02 08:50:00|8046.38|8046.38|8048.71|8048.71|8058.49|8058.49|8044.87|8044.87|0
1612256100000|2021-02-02 08:55:00|8047.64|8047.64|8059.41|8059.41|8064.33|8064.33|8046.27|8046.27|0
1612256400000|2021-02-02 09:00:00|8056.21|8056.21|8065.62|8065.62|8075.09|8075.09|8054|8054|0
1612256700000|2021-02-02 09:05:00|8065.26|8065.26|8070.61|8070.61|8073.53|8073.53|8063.19|8063.19|0
1612257000000|2021-02-02 09:10:00|8071.67|8071.67|8080.64|8080.64|8080.64|8080.64|8070.86|8070.86|0
1612257300000|2021-02-02 09:15:00|8079.57|8079.57|8083.45|8083.45|8086.2|8086.2|8078.51|8078.51|0
1612257600000|2021-02-02 09:20:00|8082.93|8082.93|8077.42|8077.42|8084.13|8084.13|8077.2|8077.2|0
1612257900000|2021-02-02 09:25:00|8077.25|8077.25|8078.3|8078.3|8078.66|8078.66|8070.04|8070.04|0
1612258200000|2021-02-02 09:30:00|8078.18|8078.18|8075.81|8075.81|8079.85|8079.85|8074.43|8074.43|0
1612258500000|2021-02-02 09:35:00|8076.15|8076.15|8077.28|8077.28|8081.02|8081.02|8075.94|8075.94|0
1612258800000|2021-02-02 09:40:00|8077.11|8077.11|8084.93|8084.93|8086.72|8086.72|8071.39|8071.39|0
1612259100000|2021-02-02 09:45:00|8085.2|8085.2|8095.48|8095.48|8097.99|8097.99|8085.2|8085.2|0
1612259400000|2021-02-02 09:50:00|8095.31|8095.31|8096.01|8096.01|8097.08|8097.08|8089.41|8089.41|0
1612259700000|2021-02-02 09:55:00|8097.08|8097.08|8085.65|8085.65|8099.29|8099.29|8085.37|8085.37|0
1612260000000|2021-02-02 10:00:00|8085.99|8085.99|8095.17|8095.17|8096.23|8096.23|8085.82|8085.82|0
1612260300000|2021-02-02 10:05:00|8094.72|8094.72|8088.62|8088.62|8094.99|8094.99|8085.99|8085.99|0
1612260600000|2021-02-02 10:10:00|8087.55|8087.55|8086.95|8086.95|8090.73|8090.73|8086.48|8086.48|0
1612260900000|2021-02-02 10:15:00|8086.61|8086.61|8080.08|8080.08|8087.73|8087.73|8080.08|8080.08|0
1612261200000|2021-02-02 10:20:00|8079.01|8079.01|8079.87|8079.87|8083.7|8083.7|8076|8076|0
1612261500000|2021-02-02 10:25:00|8077.95|8077.95|8079.27|8079.27|8081.6|8081.6|8077.95|8077.95|0
1612261800000|2021-02-02 10:30:00|8080.34|8080.34|8085.92|8085.92|8087.88|8087.88|8078.98|8078.98|0
1612262100000|2021-02-02 10:35:00|8086.61|8086.61|8091.32|8091.32|8092.73|8092.73|8086.33|8086.33|0
1612262400000|2021-02-02 10:40:00|8091.53|8091.53|8097.71|8097.71|8102.81|8102.81|8091.53|8091.53|0
1612262700000|2021-02-02 10:45:00|8098.05|8098.05|8093.67|8093.67|8098.05|8098.05|8091.43|8091.43|0
1612263000000|2021-02-02 10:50:00|8094.01|8094.01|8090.75|8090.75|8099.19|8099.19|8089.35|8089.35|0
1612263300000|2021-02-02 10:55:00|8090.54|8090.54|8097.46|8097.46|8100.22|8100.22|8090.54|8090.54|0
1612263600000|2021-02-02 11:00:00|8097.74|8097.74|8095.29|8095.29|8101.19|8101.19|8092.84|8092.84|0
1612263900000|2021-02-02 11:05:00|8095.52|8095.52|8099.07|8099.07|8101.93|8101.93|8095.52|8095.52|0
1612264200000|2021-02-02 11:10:00|8099.24|8099.24|8088.73|8088.73|8099.24|8099.24|8088.73|8088.73|0
1612264500000|2021-02-02 11:15:00|8088.56|8088.56|8092.54|8092.54|8092.54|8092.54|8085.96|8085.96|0
1612264800000|2021-02-02 11:20:00|8092.71|8092.71|8084.61|8084.61|8093.53|8093.53|8083.93|8083.93|0
1612265100000|2021-02-02 11:25:00|8084.4|8084.4|8087.35|8087.35|8088.16|8088.16|8083.87|8083.87|0
1612265400000|2021-02-02 11:30:00|8087.57|8087.57|8083.17|8083.17|8089.02|8089.02|8083.17|8083.17|0
1612265700000|2021-02-02 11:35:00|8083.38|8083.38|8075.02|8075.02|8083.38|8083.38|8074.8|8074.8|0
1612266000000|2021-02-02 11:40:00|8075.36|8075.36|8078.88|8078.88|8081.9|8081.9|8075.36|8075.36|0
1612266300000|2021-02-02 11:45:00|8079.94|8079.94|8084.5|8084.5|8084.5|8084.5|8079.73|8079.73|0
1612266600000|2021-02-02 11:50:00|8084.84|8084.84|8071.48|8071.48|8085.48|8085.48|8071.48|8071.48|0
1612266900000|2021-02-02 11:55:00|8071.69|8071.69|8071.34|8071.34|8073.69|8073.69|8066.04|8066.04|0
1612267200000|2021-02-02 12:00:00|8070.82|8070.82|8078.03|8078.03|8078.25|8078.25|8070.62|8070.62|0
1612267500000|2021-02-02 12:05:00|8078.25|8078.25|8083.71|8083.71|8084.43|8084.43|8077.47|8077.47|0
1612267800000|2021-02-02 12:10:00|8083.43|8083.43|8085.91|8085.91|8086.21|8086.21|8082.52|8082.52|0
1612268100000|2021-02-02 12:15:00|8083.78|8083.78|8084.52|8084.52|8085.35|8085.35|8081.86|8081.86|0
1612268400000|2021-02-02 12:20:00|8084.35|8084.35|8095.4|8095.4|8095.4|8095.4|8084.35|8084.35|0
1612268700000|2021-02-02 12:25:00|8095.19|8095.19|8095.6|8095.6|8097.73|8097.73|8092.27|8092.27|0
1612269000000|2021-02-02 12:30:00|8095.95|8095.95|8091.9|8091.9|8096.94|8096.94|8091.9|8091.9|0
1612269300000|2021-02-02 12:35:00|8091.72|8091.72|8091.61|8091.61|8094.03|8094.03|8087.51|8087.51|0
1612269600000|2021-02-02 12:40:00|8092.29|8092.29|8090.65|8090.65|8095.76|8095.76|8089.63|8089.63|0
1612269900000|2021-02-02 12:45:00|8090.87|8090.87|8077.01|8077.01|8090.91|8090.91|8077.01|8077.01|0
1612270200000|2021-02-02 12:50:00|8076.74|8076.74|8078.36|8078.36|8079.49|8079.49|8073.87|8073.87|0
1612270500000|2021-02-02 12:55:00|8077.3|8077.3|8082.06|8082.06|8084.33|8084.33|8077.3|8077.3|0
1612270800000|2021-02-02 13:00:00|8082.75|8082.75|8085.25|8085.25|8085.47|8085.47|8082.38|8082.38|0
1612271100000|2021-02-02 13:05:00|8085.47|8085.47|8094.94|8094.94|8094.94|8094.94|8084.18|8084.18|0
1612271400000|2021-02-02 13:10:00|8096|8096|8099.21|8099.21|8102.82|8102.82|8096|8096|0
1612271700000|2021-02-02 13:15:00|8098.52|8098.52|8099.86|8099.86|8099.99|8099.99|8094.95|8094.95|0
1612272000000|2021-02-02 13:20:00|8101.99|8101.99|8098.43|8098.43|8101.99|8101.99|8098.26|8098.26|0
1612272300000|2021-02-02 13:25:00|8098.22|8098.22|8096.77|8096.77|8099.55|8099.55|8096.77|8096.77|0
1612272600000|2021-02-02 13:30:00|8096.59|8096.59|8098.08|8098.08|8099.02|8099.02|8091.32|8091.32|0
1612272900000|2021-02-02 13:35:00|8095.95|8095.95|8100.21|8100.21|8103.72|8103.72|8094.8|8094.8|0
1612273200000|2021-02-02 13:40:00|8101.27|8101.27|8094.09|8094.09|8101.27|8101.27|8094.09|8094.09|0
1612273500000|2021-02-02 13:45:00|8093.91|8093.91|8093.84|8093.84|8094.48|8094.48|8087.69|8087.69|0
1612273800000|2021-02-02 13:50:00|8092.77|8092.77|8085.17|8085.17|8097.1|8097.1|8083.66|8083.66|0
1612274100000|2021-02-02 13:55:00|8085.35|8085.35|8087.99|8087.99|8089|8089|8082.96|8082.96|0
1612274400000|2021-02-02 14:00:00|8087.81|8087.81|8090.66|8090.66|8092.86|8092.86|8087.47|8087.47|0
1612274700000|2021-02-02 14:05:00|8089.59|8089.59|8085.24|8085.24|8091.72|8091.72|8083.86|8083.86|0
1612275000000|2021-02-02 14:10:00|8085.46|8085.46|8086.85|8086.85|8088.92|8088.92|8083.46|8083.46|0
1612275300000|2021-02-02 14:15:00|8086.42|8086.42|8086.63|8086.63|8086.98|8086.98|8082.07|8082.07|0
1612275600000|2021-02-02 14:20:00|8086.42|8086.42|8087.65|8087.65|8087.65|8087.65|8082.81|8082.81|0
1612275900000|2021-02-02 14:25:00|8087.92|8087.92|8089.14|8089.14|8091.4|8091.4|8086.42|8086.42|0
1612276200000|2021-02-02 14:30:00|8088.07|8088.07|8093.24|8093.24|8096.72|8096.72|8087.48|8087.48|0
1612276500000|2021-02-02 14:35:00|8094.3|8094.3|8095.25|8095.25|8095.61|8095.61|8089.87|8089.87|0
1612276800000|2021-02-02 14:40:00|8096.15|8096.15|8093.8|8093.8|8100.71|8100.71|8092.52|8092.52|0
1612277100000|2021-02-02 14:45:00|8093.45|8093.45|8109.49|8109.49|8109.49|8109.49|8092.64|8092.64|0
1612277400000|2021-02-02 14:50:00|8109.15|8109.15|8100.97|8100.97|8109.15|8109.15|8098.85|8098.85|0
1612277700000|2021-02-02 14:55:00|8100.8|8100.8|8113.67|8113.67|8113.99|8113.99|8100.53|8100.53|0
1612278000000|2021-02-02 15:00:00|8113.49|8113.49|8109.79|8109.79|8118.5|8118.5|8107.5|8107.5|0
1612278300000|2021-02-02 15:05:00|8110.06|8110.06|8114.29|8114.29|8114.29|8114.29|8109.84|8109.84|0
1612278600000|2021-02-02 15:10:00|8114.51|8114.51|8117.57|8117.57|8121.11|8121.11|8113.38|8113.38|0
1612278900000|2021-02-02 15:15:00|8117.91|8117.91|8123.09|8123.09|8123.43|8123.43|8113.91|8113.91|0
1612279200000|2021-02-02 15:20:00|8123.36|8123.36|8125.32|8125.32|8134.34|8134.34|8123.19|8123.19|0
1612279500000|2021-02-02 15:25:00|8125.54|8125.54|8113.34|8113.34|8125.73|8125.73|8113.34|8113.34|0
1612279800000|2021-02-02 15:30:00|8113.07|8113.07|8123.31|8123.31|8124.78|8124.78|8113.07|8113.07|0
1612280100000|2021-02-02 15:35:00|8121.43|8121.43|8120.44|8120.44|8122.93|8122.93|8117.31|8117.31|0
1612280400000|2021-02-02 15:40:00|8120.78|8120.78|8118.76|8118.76|8122.98|8122.98|8115.88|8115.88|0
1612280700000|2021-02-02 15:45:00|8118.97|8118.97|8142.84|8142.84|8144.35|8144.35|8118.97|8118.97|0
1612281000000|2021-02-02 15:50:00|8142.75|8142.75|8144.19|8144.19|8146.62|8146.62|8142.75|8142.75|0
1612281300000|2021-02-02 15:55:00|8143.77|8143.77|8131.7|8131.7|8144.52|8144.52|8131.7|8131.7|0
1612281600000|2021-02-02 16:00:00|8132.76|8132.76|8132.77|8132.77|8136.68|8136.68|8129.19|8129.19|0
1612281900000|2021-02-02 16:05:00|8132.86|8132.86|8130.42|8130.42|8133.3|8133.3|8124.69|8124.69|0
1612282200000|2021-02-02 16:10:00|8130.6|8130.6|8135.5|8135.5|8135.5|8135.5|8128.76|8128.76|0
1612282500000|2021-02-02 16:15:00|8135.77|8135.77|8132.01|8132.01|8135.77|8135.77|8129.49|8129.49|0
1612282800000|2021-02-02 16:20:00|8134.14|8134.14|8123.41|8123.41|8134.41|8134.41|8121.22|8121.22|0
1612283100000|2021-02-02 16:25:00|8122.89|8122.89|8112.78|8112.78|8129.49|8129.49|8112.78|8112.78|0
1612340100000|2021-02-03 08:15:00|8226.23|8226.23|8228.17|8228.17|8235.9|8235.9|8223.19|8223.19|0
1612340400000|2021-02-03 08:20:00|8227.31|8227.31|8220.41|8220.41|8229.44|8229.44|8218.08|8218.08|0
1612340700000|2021-02-03 08:25:00|8222.54|8222.54|8226.94|8226.94|8229.23|8229.23|8219.27|8219.27|0
1612341000000|2021-02-03 08:30:00|8227.16|8227.16|8230.76|8230.76|8230.97|8230.97|8218.29|8218.29|0
1612341300000|2021-02-03 08:35:00|8231.82|8231.82|8229.14|8229.14|8232.95|8232.95|8227.08|8227.08|0
1612341600000|2021-02-03 08:40:00|8228.08|8228.08|8219.64|8219.64|8229.57|8229.57|8215.08|8215.08|0
1612341900000|2021-02-03 08:45:00|8219.3|8219.3|8214.01|8214.01|8219.3|8219.3|8211.05|8211.05|0
1612342200000|2021-02-03 08:50:00|8212.98|8212.98|8204.11|8204.11|8215.39|8215.39|8202.15|8202.15|0
1612342500000|2021-02-03 08:55:00|8205.18|8205.18|8200.74|8200.74|8209.48|8209.48|8200.14|8200.14|0
1612342800000|2021-02-03 09:00:00|8201.17|8201.17|8196.23|8196.23|8201.17|8201.17|8194.34|8194.34|0
1612343100000|2021-02-03 09:05:00|8195.71|8195.71|8190.21|8190.21|8195.71|8195.71|8184.25|8184.25|0
1612343400000|2021-02-03 09:10:00|8189.87|8189.87|8195.49|8195.49|8197.4|8197.4|8188.4|8188.4|0
1612343700000|2021-02-03 09:15:00|8194.8|8194.8|8187.48|8187.48|8194.8|8194.8|8182.84|8182.84|0
1612344000000|2021-02-03 09:20:00|8186.79|8186.79|8191.51|8191.51|8193.24|8193.24|8182.03|8182.03|0
1612344300000|2021-02-03 09:25:00|8191.78|8191.78|8195.4|8195.4|8195.4|8195.4|8190.99|8190.99|0
1612344600000|2021-02-03 09:30:00|8195.67|8195.67|8194.32|8194.32|8202.76|8202.76|8192.78|8192.78|0
1612344900000|2021-02-03 09:35:00|8193.25|8193.25|8191.92|8191.92|8193.25|8193.25|8190.56|8190.56|0
1612345200000|2021-02-03 09:40:00|8191.37|8191.37|8191.09|8191.09|8192.64|8192.64|8188.72|8188.72|0
1612345500000|2021-02-03 09:45:00|8191.31|8191.31|8193.79|8193.79|8195.4|8195.4|8190.97|8190.97|0
1612345800000|2021-02-03 09:50:00|8194.3|8194.3|8189.6|8189.6|8197.94|8197.94|8189.6|8189.6|0
1612346100000|2021-02-03 09:55:00|8189.81|8189.81|8196.81|8196.81|8197.2|8197.2|8188.31|8188.31|0
1612346400000|2021-02-03 10:00:00|8196.64|8196.64|8196.71|8196.71|8198.03|8198.03|8191.56|8191.56|0
1612346700000|2021-02-03 10:05:00|8194.59|8194.59|8195.9|8195.9|8199.64|8199.64|8193.5|8193.5|0
1612347000000|2021-02-03 10:10:00|8195.09|8195.09|8190.6|8190.6|8195.09|8195.09|8190.33|8190.33|0
1612347300000|2021-02-03 10:15:00|8191.67|8191.67|8194.99|8194.99|8196.12|8196.12|8189.55|8189.55|0
1612347600000|2021-02-03 10:20:00|8195.16|8195.16|8198.28|8198.28|8198.28|8198.28|8193.43|8193.43|0
1612347900000|2021-02-03 10:25:00|8198.01|8198.01|8191.99|8191.99|8199.62|8199.62|8188.7|8188.7|0
1612348200000|2021-02-03 10:30:00|8190.93|8190.93|8190.18|8190.18|8193.4|8193.4|8189.71|8189.71|0
1612348500000|2021-02-03 10:35:00|8190.39|8190.39|8183.56|8183.56|8190.39|8190.39|8178.99|8178.99|0
1612348800000|2021-02-03 10:40:00|8183.21|8183.21|8177.99|8177.99|8183.8|8183.8|8177.99|8177.99|0
1612349100000|2021-02-03 10:45:00|8180.12|8180.12|8175.28|8175.28|8180.12|8180.12|8173.95|8173.95|0
1612349400000|2021-02-03 10:50:00|8175.63|8175.63|8165.9|8165.9|8177.24|8177.24|8164.18|8164.18|0
1612349700000|2021-02-03 10:55:00|8166.07|8166.07|8166.03|8166.03|8167.41|8167.41|8165.69|8165.69|0
1612350000000|2021-02-03 11:00:00|8166.12|8166.12|8159.14|8159.14|8166.12|8166.12|8158.43|8158.43|0
1612350300000|2021-02-03 11:05:00|8158.86|8158.86|8159.02|8159.02|8161.93|8161.93|8158.65|8158.65|0
1612350600000|2021-02-03 11:10:00|8157.96|8157.96|8150.99|8150.99|8159.58|8159.58|8150.99|8150.99|0
1612350900000|2021-02-03 11:15:00|8150.72|8150.72|8146.48|8146.48|8151.37|8151.37|8146.48|8146.48|0
1612351200000|2021-02-03 11:20:00|8146.31|8146.31|8142.49|8142.49|8148.89|8148.89|8142.49|8142.49|0
1612351500000|2021-02-03 11:25:00|8141.95|8141.95|8140.36|8140.36|8141.97|8141.97|8139.3|8139.3|0
1612351800000|2021-02-03 11:30:00|8139.3|8139.3|8138.89|8138.89|8142.95|8142.95|8137.58|8137.58|0
1612352100000|2021-02-03 11:35:00|8138.62|8138.62|8137.43|8137.43|8140.13|8140.13|8136.15|8136.15|0
1612352400000|2021-02-03 11:40:00|8137.16|8137.16|8130.54|8130.54|8141.4|8141.4|8130.33|8130.33|0
1612352700000|2021-02-03 11:45:00|8130.75|8130.75|8122.09|8122.09|8131.5|8131.5|8122.09|8122.09|0
1612353000000|2021-02-03 11:50:00|8122.36|8122.36|8117.4|8117.4|8122.36|8122.36|8114.29|8114.29|0
1612353300000|2021-02-03 11:55:00|8117.67|8117.67|8125.5|8125.5|8132.42|8132.42|8117.67|8117.67|0
1612353600000|2021-02-03 12:00:00|8125.33|8125.33|8116.23|8116.23|8128.04|8128.04|8115.04|8115.04|0
1612353900000|2021-02-03 12:05:00|8117.29|8117.29|8114.09|8114.09|8120.05|8120.05|8110.56|8110.56|0
1612354200000|2021-02-03 12:10:00|8113.74|8113.74|8118.45|8118.45|8118.46|8118.46|8112.94|8112.94|0
1612354500000|2021-02-03 12:15:00|8118.18|8118.18|8122.34|8122.34|8122.56|8122.56|8117.03|8117.03|0
1612354800000|2021-02-03 12:20:00|8121.66|8121.66|8114.71|8114.71|8121.83|8121.83|8112.86|8112.86|0
1612355100000|2021-02-03 12:25:00|8115.05|8115.05|8117.87|8117.87|8117.87|8117.87|8114.35|8114.35|0
1612355400000|2021-02-03 12:30:00|8116.8|8116.8|8117.2|8117.2|8117.2|8117.2|8114.41|8114.41|0
1612355700000|2021-02-03 12:35:00|8117.62|8117.62|8116.29|8116.29|8118.04|8118.04|8113.64|8113.64|0
1612356000000|2021-02-03 12:40:00|8116.5|8116.5|8113.04|8113.04|8119.3|8119.3|8113.04|8113.04|0
1612356300000|2021-02-03 12:45:00|8114.11|8114.11|8109.96|8109.96|8114.81|8114.81|8109.57|8109.57|0
1612356600000|2021-02-03 12:50:00|8110.14|8110.14|8112.16|8112.16|8117.12|8117.12|8110.14|8110.14|0
1612356900000|2021-02-03 12:55:00|8111.1|8111.1|8106.66|8106.66|8111.1|8111.1|8105.6|8105.6|0
1612357200000|2021-02-03 13:00:00|8106.39|8106.39|8112.85|8112.85|8113.92|8113.92|8104.77|8104.77|0
1612357500000|2021-02-03 13:05:00|8112.64|8112.64|8110.43|8110.43|8112.64|8112.64|8105.83|8105.83|0
1612357800000|2021-02-03 13:10:00|8110.7|8110.7|8111.86|8111.86|8112.57|8112.57|8110.43|8110.43|0
1612358100000|2021-02-03 13:15:00|8111.68|8111.68|8113.89|8113.89|8114.69|8114.69|8111.68|8111.68|0
1612358400000|2021-02-03 13:20:00|8114.06|8114.06|8116.26|8116.26|8122.75|8122.75|8114.06|8114.06|0
1612358700000|2021-02-03 13:25:00|8116.09|8116.09|8115.84|8115.84|8119.47|8119.47|8113.44|8113.44|0
1612359000000|2021-02-03 13:30:00|8116.18|8116.18|8115.23|8115.23|8118.05|8118.05|8114.71|8114.71|0
1612359300000|2021-02-03 13:35:00|8114.89|8114.89|8113.24|8113.24|8117.06|8117.06|8112.17|8112.17|0
1612359600000|2021-02-03 13:40:00|8112.17|8112.17|8112.13|8112.13|8115.28|8115.28|8112.13|8112.13|0
1612359900000|2021-02-03 13:45:00|8112.47|8112.47|8113.96|8113.96|8115.05|8115.05|8111.35|8111.35|0
1612360200000|2021-02-03 13:50:00|8113.44|8113.44|8103.77|8103.77|8114.69|8114.69|8103.08|8103.08|0
1612360500000|2021-02-03 13:55:00|8104.21|8104.21|8112.22|8112.22|8112.22|8112.22|8103.47|8103.47|0
1612360800000|2021-02-03 14:00:00|8111.54|8111.54|8112.22|8112.22|8113.64|8113.64|8109.38|8109.38|0
1612361100000|2021-02-03 14:05:00|8112.44|8112.44|8102.37|8102.37|8114.25|8114.25|8101.94|8101.94|0
1612361400000|2021-02-03 14:10:00|8103.44|8103.44|8104.94|8104.94|8106|8106|8100.84|8100.84|0
1612361700000|2021-02-03 14:15:00|8106|8106|8095.67|8095.67|8106.55|8106.55|8095.67|8095.67|0
1612362000000|2021-02-03 14:20:00|8096.74|8096.74|8100.7|8100.7|8101.69|8101.69|8096.74|8096.74|0
1612362300000|2021-02-03 14:25:00|8098.57|8098.57|8101.28|8101.28|8101.28|8101.28|8095.36|8095.36|0
1612362600000|2021-02-03 14:30:00|8101.1|8101.1|8101.59|8101.59|8102.45|8102.45|8093.78|8093.78|0
1612362900000|2021-02-03 14:35:00|8102.66|8102.66|8100.91|8100.91|8107.88|8107.88|8098.47|8098.47|0
1612363200000|2021-02-03 14:40:00|8100.81|8100.81|8106.94|8106.94|8107.46|8107.46|8100.81|8100.81|0
1612363500000|2021-02-03 14:45:00|8106.72|8106.72|8107.83|8107.83|8111.23|8111.23|8106.24|8106.24|0
1612363800000|2021-02-03 14:50:00|8107.55|8107.55|8093.44|8093.44|8107.55|8107.55|8093.44|8093.44|0
1612364100000|2021-02-03 14:55:00|8093.71|8093.71|8093.47|8093.47|8094.43|8094.43|8090.87|8090.87|0
1612364400000|2021-02-03 15:00:00|8093.81|8093.81|8085.36|8085.36|8094.08|8094.08|8084.73|8084.73|0
1612364700000|2021-02-03 15:05:00|8086.18|8086.18|8084.13|8084.13|8086.35|8086.35|8078.42|8078.42|0
1612365000000|2021-02-03 15:10:00|8083.07|8083.07|8079.06|8079.06|8083.07|8083.07|8074.5|8074.5|0
1612365300000|2021-02-03 15:15:00|8078.51|8078.51|8065.89|8065.89|8082.02|8082.02|8065.89|8065.89|0
1612365600000|2021-02-03 15:20:00|8066.33|8066.33|8075.13|8075.13|8075.13|8075.13|8065.31|8065.31|0
1612365900000|2021-02-03 15:25:00|8075.35|8075.35|8065.39|8065.39|8076.2|8076.2|8063.97|8063.97|0
1612366200000|2021-02-03 15:30:00|8065.17|8065.17|8071.56|8071.56|8075.22|8075.22|8063.64|8063.64|0
1612366500000|2021-02-03 15:35:00|8072.63|8072.63|8077.17|8077.17|8077.17|8077.17|8070.5|8070.5|0
1612366800000|2021-02-03 15:40:00|8078.23|8078.23|8090.3|8090.3|8091.48|8091.48|8077.17|8077.17|0
1612367100000|2021-02-03 15:45:00|8089.24|8089.24|8090.87|8090.87|8092.97|8092.97|8086.71|8086.71|0
1612367400000|2021-02-03 15:50:00|8089.81|8089.81|8097.69|8097.69|8100.19|8100.19|8089.13|8089.13|0
1612367700000|2021-02-03 15:55:00|8096.61|8096.61|8090.72|8090.72|8097.1|8097.1|8090|8090|0
1612368000000|2021-02-03 16:00:00|8091.06|8091.06|8088.01|8088.01|8092.84|8092.84|8084.74|8084.74|0
1612368300000|2021-02-03 16:05:00|8088.23|8088.23|8091.44|8091.44|8091.87|8091.87|8086.66|8086.66|0
1612368600000|2021-02-03 16:10:00|8093.57|8093.57|8087.02|8087.02|8093.74|8093.74|8085.22|8085.22|0
1612368900000|2021-02-03 16:15:00|8087.24|8087.24|8092.33|8092.33|8092.33|8092.33|8079.67|8079.67|0
1612369200000|2021-02-03 16:20:00|8092.54|8092.54|8090.96|8090.96|8099.66|8099.66|8089.59|8089.59|0
1612369500000|2021-02-03 16:25:00|8089.9|8089.9|8091|8091|8092.56|8092.56|8085.93|8085.93|0
1612426500000|2021-02-04 08:15:00|8155.52|8155.52|8163.67|8163.67|8166.25|8166.25|8154.09|8154.09|0
1612426800000|2021-02-04 08:20:00|8164.52|8164.52|8165.72|8165.72|8168.89|8168.89|8161.42|8161.42|0
1612427100000|2021-02-04 08:25:00|8163.59|8163.59|8172.93|8172.93|8172.93|8172.93|8160.59|8160.59|0
1612427400000|2021-02-04 08:30:00|8172.5|8172.5|8180.69|8180.69|8181.11|8181.11|8169.48|8169.48|0
1612427700000|2021-02-04 08:35:00|8180.47|8180.47|8180.77|8180.77|8185.93|8185.93|8177.94|8177.94|0
1612428000000|2021-02-04 08:40:00|8180.94|8180.94|8176.83|8176.83|8181.08|8181.08|8172.84|8172.84|0
1612428300000|2021-02-04 08:45:00|8176.4|8176.4|8183.32|8183.32|8188.94|8188.94|8176.4|8176.4|0
1612428600000|2021-02-04 08:50:00|8183.54|8183.54|8191.32|8191.32|8192.38|8192.38|8180.34|8180.34|0
1612428900000|2021-02-04 08:55:00|8190.25|8190.25|8186.89|8186.89|8193.05|8193.05|8182.89|8182.89|0
1612429200000|2021-02-04 09:00:00|8187.1|8187.1|8188.19|8188.19|8194.41|8194.41|8187.1|8187.1|0
1612429500000|2021-02-04 09:05:00|8187.13|8187.13|8181.36|8181.36|8187.4|8187.4|8178.85|8178.85|0
1612429800000|2021-02-04 09:10:00|8181.63|8181.63|8177.93|8177.93|8183.75|8183.75|8176.08|8176.08|0
1612430100000|2021-02-04 09:15:00|8178.99|8178.99|8176.97|8176.97|8183.39|8183.39|8176.3|8176.3|0
1612430400000|2021-02-04 09:20:00|8177.15|8177.15|8172.52|8172.52|8177.59|8177.59|8168.79|8168.79|0
1612430700000|2021-02-04 09:25:00|8172.87|8172.87|8171.31|8171.31|8175.15|8175.15|8171|8171|0
1612431000000|2021-02-04 09:30:00|8167.05|8167.05|8151.8|8151.8|8167.05|8167.05|8151.8|8151.8|0
1612431300000|2021-02-04 09:35:00|8150.74|8150.74|8143.88|8143.88|8150.95|8150.95|8143.78|8143.78|0
1612431600000|2021-02-04 09:40:00|8143.45|8143.45|8137.1|8137.1|8143.66|8143.66|8137.1|8137.1|0
1612431900000|2021-02-04 09:45:00|8137.31|8137.31|8121.6|8121.6|8138.67|8138.67|8119.93|8119.93|0
1612432200000|2021-02-04 09:50:00|8121.26|8121.26|8124.87|8124.87|8128.61|8128.61|8121.26|8121.26|0
1612432500000|2021-02-04 09:55:00|8125.15|8125.15|8132.78|8132.78|8133.42|8133.42|8124.1|8124.1|0
1612432800000|2021-02-04 10:00:00|8133.2|8133.2|8129.45|8129.45|8135.13|8135.13|8129.45|8129.45|0
1612433100000|2021-02-04 10:05:00|8129.24|8129.24|8131.03|8131.03|8134.31|8134.31|8129.01|8129.01|0
1612433400000|2021-02-04 10:10:00|8131.67|8131.67|8125.89|8125.89|8134.24|8134.24|8125.89|8125.89|0
1612433700000|2021-02-04 10:15:00|8125.55|8125.55|8127.15|8127.15|8130.58|8130.58|8125.55|8125.55|0
1612434000000|2021-02-04 10:20:00|8126.98|8126.98|8126.28|8126.28|8127.48|8127.48|8121.38|8121.38|0
1612434300000|2021-02-04 10:25:00|8126.06|8126.06|8129.13|8129.13|8129.13|8129.13|8121.17|8121.17|0
1612434600000|2021-02-04 10:30:00|8129.68|8129.68|8123.52|8123.52|8130.22|8130.22|8120.33|8120.33|0
1612434900000|2021-02-04 10:35:00|8123.74|8123.74|8124.34|8124.34|8126.94|8126.94|8123.72|8123.72|0
1612435200000|2021-02-04 10:40:00|8124.55|8124.55|8128.43|8128.43|8128.43|8128.43|8123.14|8123.14|0
1612435500000|2021-02-04 10:45:00|8128.65|8128.65|8131.07|8131.07|8131.07|8131.07|8124.64|8124.64|0
1612435800000|2021-02-04 10:50:00|8132.1|8132.1|8134.12|8134.12|8137.54|8137.54|8132.1|8132.1|0
1612436100000|2021-02-04 10:55:00|8133.95|8133.95|8134.71|8134.71|8136.44|8136.44|8133.15|8133.15|0
1612436400000|2021-02-04 11:00:00|8134.88|8134.88|8128.98|8128.98|8135.06|8135.06|8128.98|8128.98|0
1612436700000|2021-02-04 11:05:00|8128.81|8128.81|8127.36|8127.36|8133.45|8133.45|8127.19|8127.19|0
1612437000000|2021-02-04 11:10:00|8127.53|8127.53|8123.21|8123.21|8130.67|8130.67|8122.68|8122.68|0
1612437300000|2021-02-04 11:15:00|8123.42|8123.42|8125.35|8125.35|8125.38|8125.38|8121|8121|0
1612437600000|2021-02-04 11:20:00|8125.56|8125.56|8124.92|8124.92|8125.56|8125.56|8123.43|8123.43|0
1612437900000|2021-02-04 11:25:00|8124.58|8124.58|8127.77|8127.77|8129.06|8129.06|8124.58|8124.58|0
1612438200000|2021-02-04 11:30:00|8126.7|8126.7|8121.99|8121.99|8126.7|8126.7|8121.99|8121.99|0
1612438500000|2021-02-04 11:35:00|8120.92|8120.92|8127.36|8127.36|8127.44|8127.44|8120.48|8120.48|0
1612438800000|2021-02-04 11:40:00|8127.27|8127.27|8120.58|8120.58|8127.27|8127.27|8120.58|8120.58|0
1612439100000|2021-02-04 11:45:00|8120.41|8120.41|8114.73|8114.73|8122.35|8122.35|8113.67|8113.67|0
1612439400000|2021-02-04 11:50:00|8113.39|8113.39|8101.44|8101.44|8113.39|8113.39|8101.44|8101.44|0
1612439700000|2021-02-04 11:55:00|8101.61|8101.61|8103.09|8103.09|8109.17|8109.17|8101.61|8101.61|0
1612440000000|2021-02-04 12:00:00|8103.18|8103.18|8080.74|8080.74|8104.59|8104.59|8080.74|8080.74|0
1612440300000|2021-02-04 12:05:00|8080.97|8080.97|8081.75|8081.75|8084.66|8084.66|8076.12|8076.12|0
1612440600000|2021-02-04 12:10:00|8081.98|8081.98|8090.21|8090.21|8092.8|8092.8|8081.98|8081.98|0
1612440900000|2021-02-04 12:15:00|8090.75|8090.75|8080.74|8080.74|8092.35|8092.35|8079.68|8079.68|0
1612441200000|2021-02-04 12:20:00|8081.09|8081.09|8077.09|8077.09|8082.12|8082.12|8076.58|8076.58|0
1612441500000|2021-02-04 12:25:00|8077.18|8077.18|8077.06|8077.06|8079.48|8079.48|8075.71|8075.71|0
1612441800000|2021-02-04 12:30:00|8076.85|8076.85|8085.64|8085.64|8085.64|8085.64|8075.45|8075.45|0
1612442100000|2021-02-04 12:35:00|8085.37|8085.37|8084.35|8084.35|8085.59|8085.59|8083.46|8083.46|0
1612442400000|2021-02-04 12:40:00|8084.51|8084.51|8093.41|8093.41|8093.41|8093.41|8084.51|8084.51|0
1612442700000|2021-02-04 12:45:00|8093.68|8093.68|8098.52|8098.52|8099.57|8099.57|8093.12|8093.12|0
1612443000000|2021-02-04 12:50:00|8098.62|8098.62|8093.87|8093.87|8098.62|8098.62|8093.35|8093.35|0
1612443300000|2021-02-04 12:55:00|8094.09|8094.09|8093.12|8093.12|8096.43|8096.43|8091.67|8091.67|0
1612443600000|2021-02-04 13:00:00|8093.55|8093.55|8089.56|8089.56|8093.85|8093.85|8089.17|8089.17|0
1612443900000|2021-02-04 13:05:00|8091.69|8091.69|8096.2|8096.2|8096.48|8096.48|8089.53|8089.53|0
1612444200000|2021-02-04 13:10:00|8096.52|8096.52|8101.9|8101.9|8101.9|8101.9|8096.52|8096.52|0
1612444500000|2021-02-04 13:15:00|8102.22|8102.22|8102.75|8102.75|8105.28|8105.28|8102.1|8102.1|0
1612444800000|2021-02-04 13:20:00|8103.29|8103.29|8106.82|8106.82|8109.16|8109.16|8103.29|8103.29|0
1612445100000|2021-02-04 13:25:00|8107.16|8107.16|8110.09|8110.09|8112.13|8112.13|8106.51|8106.51|0
1612445400000|2021-02-04 13:30:00|8109.87|8109.87|8113.34|8113.34|8119.52|8119.52|8109.87|8109.87|0
1612445700000|2021-02-04 13:35:00|8113.61|8113.61|8105.84|8105.84|8114.62|8114.62|8105.84|8105.84|0
1612446000000|2021-02-04 13:40:00|8106.02|8106.02|8105.8|8105.8|8108.11|8108.11|8102.48|8102.48|0
1612446300000|2021-02-04 13:45:00|8105.62|8105.62|8103.99|8103.99|8105.9|8105.9|8101.57|8101.57|0
1612446600000|2021-02-04 13:50:00|8103.78|8103.78|8109.01|8109.01|8112.88|8112.88|8099.81|8099.81|0
1612446900000|2021-02-04 13:55:00|8109.23|8109.23|8107.15|8107.15|8109.23|8109.23|8104.91|8104.91|0
1612447200000|2021-02-04 14:00:00|8107.5|8107.5|8105.5|8105.5|8109.08|8109.08|8104.77|8104.77|0
1612447500000|2021-02-04 14:05:00|8105.67|8105.67|8100.66|8100.66|8109.07|8109.07|8100.66|8100.66|0
1612447800000|2021-02-04 14:10:00|8101.72|8101.72|8099.72|8099.72|8103.12|8103.12|8099.63|8099.63|0
1612448100000|2021-02-04 14:15:00|8099.54|8099.54|8101.69|8101.69|8105.58|8105.58|8099.45|8099.45|0
1612448400000|2021-02-04 14:20:00|8101.96|8101.96|8096.52|8096.52|8101.96|8101.96|8095.18|8095.18|0
1612448700000|2021-02-04 14:25:00|8096.8|8096.8|8098.47|8098.47|8100.32|8100.32|8094.03|8094.03|0
1612449000000|2021-02-04 14:30:00|8099.02|8099.02|8103.33|8103.33|8109.99|8109.99|8098.2|8098.2|0
1612449300000|2021-02-04 14:35:00|8102.81|8102.81|8096.77|8096.77|8106.92|8106.92|8095.7|8095.7|0
1612449600000|2021-02-04 14:40:00|8097.2|8097.2|8092.81|8092.81|8101.71|8101.71|8091.06|8091.06|0
1612449900000|2021-02-04 14:45:00|8092.6|8092.6|8101.26|8101.26|8102.66|8102.66|8089.98|8089.98|0
1612450200000|2021-02-04 14:50:00|8101.47|8101.47|8096.56|8096.56|8101.47|8101.47|8096.32|8096.32|0
1612450500000|2021-02-04 14:55:00|8096.79|8096.79|8108|8108|8108.27|8108.27|8093.7|8093.7|0
1612450800000|2021-02-04 15:00:00|8108.16|8108.16|8099.25|8099.25|8108.16|8108.16|8098.05|8098.05|0
1612451100000|2021-02-04 15:05:00|8100.31|8100.31|8093.8|8093.8|8103.69|8103.69|8093.8|8093.8|0
1612451400000|2021-02-04 15:10:00|8093.46|8093.46|8095.7|8095.7|8096.77|8096.77|8091.24|8091.24|0
1612451700000|2021-02-04 15:15:00|8096.04|8096.04|8109.44|8109.44|8112.63|8112.63|8095.75|8095.75|0
1612452000000|2021-02-04 15:20:00|8110.51|8110.51|8105.97|8105.97|8110.51|8110.51|8104.59|8104.59|0
1612452300000|2021-02-04 15:25:00|8105.75|8105.75|8093.86|8093.86|8105.75|8105.75|8093.83|8093.83|0
1612452600000|2021-02-04 15:30:00|8093.59|8093.59|8104.62|8104.62|8106.59|8106.59|8093.59|8093.59|0
1612452900000|2021-02-04 15:35:00|8104.79|8104.79|8108.92|8108.92|8109.25|8109.25|8103.1|8103.1|0
1612453200000|2021-02-04 15:40:00|8109.14|8109.14|8109.39|8109.39|8110.88|8110.88|8104.23|8104.23|0
1612453500000|2021-02-04 15:45:00|8109.17|8109.17|8117.47|8117.47|8117.47|8117.47|8108.41|8108.41|0
1612453800000|2021-02-04 15:50:00|8116.41|8116.41|8121.95|8121.95|8122.78|8122.78|8114.88|8114.88|0
1612454100000|2021-02-04 15:55:00|8122.3|8122.3|8121.31|8121.31|8125.38|8125.38|8118.93|8118.93|0
1612454400000|2021-02-04 16:00:00|8121.04|8121.04|8122.81|8122.81|8125.22|8125.22|8118.94|8118.94|0
1612454700000|2021-02-04 16:05:00|8122.64|8122.64|8120.66|8120.66|8122.64|8122.64|8118.09|8118.09|0
1612455000000|2021-02-04 16:10:00|8120.94|8120.94|8118.67|8118.67|8121.42|8121.42|8116.07|8116.07|0
1612455300000|2021-02-04 16:15:00|8118.4|8118.4|8126.27|8126.27|8127.34|8127.34|8118.12|8118.12|0
1612455600000|2021-02-04 16:20:00|8127.36|8127.36|8120.59|8120.59|8129|8129|8119.25|8119.25|0
1612455900000|2021-02-04 16:25:00|8120.81|8120.81|8118.86|8118.86|8122.05|8122.05|8114.87|8114.87|0
1612512900000|2021-02-05 08:15:00|8118.78|8118.78|8111.33|8111.33|8120.07|8120.07|8108.99|8108.99|0
1612513200000|2021-02-05 08:20:00|8110.99|8110.99|8123.76|8123.76|8126.13|8126.13|8110.64|8110.64|0
1612513500000|2021-02-05 08:25:00|8120.57|8120.57|8108.87|8108.87|8120.57|8120.57|8107.94|8107.94|0
1612513800000|2021-02-05 08:30:00|8108.66|8108.66|8120.68|8120.68|8123.52|8123.52|8106.53|8106.53|0
1612514100000|2021-02-05 08:35:00|8120.25|8120.25|8113.28|8113.28|8127.07|8127.07|8111.61|8111.61|0
1612514400000|2021-02-05 08:40:00|8113.01|8113.01|8113.83|8113.83|8115.37|8115.37|8107.18|8107.18|0
1612514700000|2021-02-05 08:45:00|8112.87|8112.87|8111.41|8111.41|8117.75|8117.75|8111.41|8111.41|0
1612515000000|2021-02-05 08:50:00|8112.48|8112.48|8112.53|8112.53|8114.21|8114.21|8107.68|8107.68|0
1612515300000|2021-02-05 08:55:00|8112.66|8112.66|8104.66|8104.66|8112.66|8112.66|8104.66|8104.66|0
1612515600000|2021-02-05 09:00:00|8103.6|8103.6|8099.64|8099.64|8103.6|8103.6|8095.86|8095.86|0
1612515900000|2021-02-05 09:05:00|8099.43|8099.43|8085.91|8085.91|8099.43|8099.43|8085.08|8085.08|0
1612516200000|2021-02-05 09:10:00|8082.71|8082.71|8087.19|8087.19|8087.19|8087.19|8079.89|8079.89|0
1612516500000|2021-02-05 09:15:00|8086.91|8086.91|8084.56|8084.56|8087.62|8087.62|8083.22|8083.22|0
1612516800000|2021-02-05 09:20:00|8084.34|8084.34|8083.03|8083.03|8084.34|8084.34|8078.97|8078.97|0
1612517100000|2021-02-05 09:25:00|8082.86|8082.86|8074.79|8074.79|8083.14|8083.14|8073.55|8073.55|0
1612517400000|2021-02-05 09:30:00|8074.97|8074.97|8074.29|8074.29|8075.37|8075.37|8072.55|8072.55|0
1612517700000|2021-02-05 09:35:00|8074.5|8074.5|8073.7|8073.7|8075.41|8075.41|8072.19|8072.19|0
1612518000000|2021-02-05 09:40:00|8074.05|8074.05|8077.86|8077.86|8077.88|8077.88|8073.16|8073.16|0
1612518300000|2021-02-05 09:45:00|8078.21|8078.21|8074.13|8074.13|8079.81|8079.81|8072.85|8072.85|0
1612518600000|2021-02-05 09:50:00|8073.86|8073.86|8068.94|8068.94|8074.75|8074.75|8067.36|8067.36|0
1612518900000|2021-02-05 09:55:00|8069.15|8069.15|8071.79|8071.79|8075.86|8075.86|8069.15|8069.15|0
1612519200000|2021-02-05 10:00:00|8071.35|8071.35|8067.07|8067.07|8071.35|8071.35|8062.78|8062.78|0
1612519500000|2021-02-05 10:05:00|8066.64|8066.64|8061.27|8061.27|8067.16|8067.16|8060.89|8060.89|0
1612519800000|2021-02-05 10:10:00|8061.54|8061.54|8061.78|8061.78|8062.88|8062.88|8059.24|8059.24|0
1612520100000|2021-02-05 10:15:00|8060.72|8060.72|8060.23|8060.23|8063.17|8063.17|8055.96|8055.96|0
1612520400000|2021-02-05 10:20:00|8060.58|8060.58|8061.56|8061.56|8064.69|8064.69|8060.07|8060.07|0
1612520700000|2021-02-05 10:25:00|8061.84|8061.84|8056.13|8056.13|8063.47|8063.47|8055.19|8055.19|0
1612521000000|2021-02-05 10:30:00|8056.3|8056.3|8060.37|8060.37|8062.38|8062.38|8055.08|8055.08|0
1612521300000|2021-02-05 10:35:00|8060.58|8060.58|8073.78|8073.78|8073.78|8073.78|8059.82|8059.82|0
1612521600000|2021-02-05 10:40:00|8074.47|8074.47|8082.43|8082.43|8083.05|8083.05|8072.01|8072.01|0
1612521900000|2021-02-05 10:45:00|8082.22|8082.22|8082|8082|8082.22|8082.22|8077|8077|0
1612522200000|2021-02-05 10:50:00|8081.64|8081.64|8071.4|8071.4|8082.09|8082.09|8071.4|8071.4|0
1612522500000|2021-02-05 10:55:00|8071.57|8071.57|8071.76|8071.76|8072.74|8072.74|8070.7|8070.7|0
1612522800000|2021-02-05 11:00:00|8072.11|8072.11|8074.72|8074.72|8078.35|8078.35|8070.75|8070.75|0
1612523100000|2021-02-05 11:05:00|8074.99|8074.99|8080.65|8080.65|8083.65|8083.65|8074.2|8074.2|0
1612523400000|2021-02-05 11:10:00|8081.34|8081.34|8080.59|8080.59|8081.6|8081.6|8078.05|8078.05|0
1612523700000|2021-02-05 11:15:00|8078.46|8078.46|8077.06|8077.06|8081.55|8081.55|8077.06|8077.06|0
1612524000000|2021-02-05 11:20:00|8077.23|8077.23|8078.24|8078.24|8081.1|8081.1|8077.11|8077.11|0
1612524300000|2021-02-05 11:25:00|8077.18|8077.18|8081.83|8081.83|8082.34|8082.34|8077.18|8077.18|0
1612524600000|2021-02-05 11:30:00|8080.77|8080.77|8074.85|8074.85|8081.11|8081.11|8074.85|8074.85|0
1612524900000|2021-02-05 11:35:00|8075.06|8075.06|8070.12|8070.12|8075.91|8075.91|8065.51|8065.51|0
1612525200000|2021-02-05 11:40:00|8069.03|8069.03|8076.71|8076.71|8076.92|8076.92|8069.03|8069.03|0
1612525500000|2021-02-05 11:45:00|8076.28|8076.28|8076.74|8076.74|8077.43|8077.43|8074.26|8074.26|0
1612525800000|2021-02-05 11:50:00|8076.57|8076.57|8079.31|8079.31|8080.96|8080.96|8075.85|8075.85|0
1612526100000|2021-02-05 11:55:00|8079.58|8079.58|8067.73|8067.73|8080.14|8080.14|8067.73|8067.73|0
1612526400000|2021-02-05 12:00:00|8067.46|8067.46|8068.66|8068.66|8069.19|8069.19|8065.86|8065.86|0
1612526700000|2021-02-05 12:05:00|8068.87|8068.87|8066.79|8066.79|8070.75|8070.75|8066.79|8066.79|0
1612527000000|2021-02-05 12:10:00|8067.43|8067.43|8066.54|8066.54|8073.61|8073.61|8063.97|8063.97|0
1612527300000|2021-02-05 12:15:00|8067.22|8067.22|8068.77|8068.77|8070.44|8070.44|8065.04|8065.04|0
1612527600000|2021-02-05 12:20:00|8068.6|8068.6|8076.04|8076.04|8076.69|8076.69|8068.05|8068.05|0
1612527900000|2021-02-05 12:25:00|8075.87|8075.87|8081.21|8081.21|8081.21|8081.21|8075.87|8075.87|0
1612528200000|2021-02-05 12:30:00|8081.55|8081.55|8070.79|8070.79|8081.95|8081.95|8068.63|8068.63|0
1612528500000|2021-02-05 12:35:00|8070.61|8070.61|8070.29|8070.29|8072.13|8072.13|8066.38|8066.38|0
1612528800000|2021-02-05 12:40:00|8070.12|8070.12|8071.87|8071.87|8071.87|8071.87|8067.69|8067.69|0
1612529100000|2021-02-05 12:45:00|8071.53|8071.53|8067.5|8067.5|8072.92|8072.92|8067.5|8067.5|0
1612529400000|2021-02-05 12:50:00|8066.44|8066.44|8062.78|8062.78|8066.61|8066.61|8057.58|8057.58|0
1612529700000|2021-02-05 12:55:00|8062.99|8062.99|8065.91|8065.91|8068.09|8068.09|8062.52|8062.52|0
1612530000000|2021-02-05 13:00:00|8065.7|8065.7|8063.58|8063.58|8067.04|8067.04|8063.24|8063.24|0
1612530300000|2021-02-05 13:05:00|8062.52|8062.52|8059.94|8059.94|8063.95|8063.95|8059.29|8059.29|0
1612530600000|2021-02-05 13:10:00|8061.01|8061.01|8061.8|8061.8|8062.77|8062.77|8059.01|8059.01|0
1612530900000|2021-02-05 13:15:00|8062.07|8062.07|8067.95|8067.95|8067.95|8067.95|8059.45|8059.45|0
1612531200000|2021-02-05 13:20:00|8068.04|8068.04|8070.47|8070.47|8072.71|8072.71|8068.04|8068.04|0
1612531500000|2021-02-05 13:25:00|8070.12|8070.12|8076.36|8076.36|8076.36|8076.36|8068.71|8068.71|0
1612531800000|2021-02-05 13:30:00|8076.54|8076.54|8068.4|8068.4|8077.05|8077.05|8065.89|8065.89|0
1612532100000|2021-02-05 13:35:00|8068.75|8068.75|8068.91|8068.91|8072.61|8072.61|8068.24|8068.24|0
1612532400000|2021-02-05 13:40:00|8068.74|8068.74|8071.55|8071.55|8072.66|8072.66|8065.12|8065.12|0
1612532700000|2021-02-05 13:45:00|8071.33|8071.33|8070.84|8070.84|8073.15|8073.15|8070.31|8070.31|0
1612533000000|2021-02-05 13:50:00|8070.57|8070.57|8074.76|8074.76|8074.89|8074.89|8068.92|8068.92|0
1612533300000|2021-02-05 13:55:00|8074.33|8074.33|8062.39|8062.39|8075.19|8075.19|8061.52|8061.52|0
1612533600000|2021-02-05 14:00:00|8061.33|8061.33|8065.3|8065.3|8067.29|8067.29|8060.49|8060.49|0
1612533900000|2021-02-05 14:05:00|8065.52|8065.52|8067.1|8067.1|8068.59|8068.59|8062.86|8062.86|0
1612534200000|2021-02-05 14:10:00|8067.33|8067.33|8068.14|8068.14|8072.68|8072.68|8065.71|8065.71|0
1612534500000|2021-02-05 14:15:00|8067.12|8067.12|8073.41|8073.41|8073.67|8073.67|8063.22|8063.22|0
1612534800000|2021-02-05 14:20:00|8073.63|8073.63|8073.41|8073.41|8076.44|8076.44|8070.57|8070.57|0
1612535100000|2021-02-05 14:25:00|8072.34|8072.34|8067.73|8067.73|8072.66|8072.66|8065.6|8065.6|0
1612535400000|2021-02-05 14:30:00|8068.16|8068.16|8075|8075|8082.4|8082.4|8067.47|8067.47|0
1612535700000|2021-02-05 14:35:00|8073.6|8073.6|8070.88|8070.88|8075.72|8075.72|8062.38|8062.38|0
1612536000000|2021-02-05 14:40:00|8071.42|8071.42|8078.56|8078.56|8084.04|8084.04|8071.42|8071.42|0
1612536300000|2021-02-05 14:45:00|8077.5|8077.5|8081.96|8081.96|8083.79|8083.79|8076.01|8076.01|0
1612536600000|2021-02-05 14:50:00|8081.74|8081.74|8083.5|8083.5|8087.71|8087.71|8079.19|8079.19|0
1612536900000|2021-02-05 14:55:00|8082.43|8082.43|8076.21|8076.21|8083.98|8083.98|8074.33|8074.33|0
1612537200000|2021-02-05 15:00:00|8076.42|8076.42|8056.99|8056.99|8076.42|8076.42|8056.68|8056.68|0
1612537500000|2021-02-05 15:05:00|8057.2|8057.2|8067.86|8067.86|8069.42|8069.42|8051.89|8051.89|0
1612537800000|2021-02-05 15:10:00|8068.4|8068.4|8052.11|8052.11|8069.08|8069.08|8052.11|8052.11|0
1612538100000|2021-02-05 15:15:00|8052.28|8052.28|8033.69|8033.69|8052.28|8052.28|8033.15|8033.15|0
1612538400000|2021-02-05 15:20:00|8035.82|8035.82|8036.46|8036.46|8044.15|8044.15|8031.31|8031.31|0
1612538700000|2021-02-05 15:25:00|8037.52|8037.52|8070.01|8070.01|8070.01|8070.01|8035.47|8035.47|0
1612539000000|2021-02-05 15:30:00|8069.47|8069.47|8080.96|8080.96|8081.85|8081.85|8069.25|8069.25|0
1612539300000|2021-02-05 15:35:00|8081.24|8081.24|8090.87|8090.87|8090.87|8090.87|8078.41|8078.41|0
1612539600000|2021-02-05 15:40:00|8090.65|8090.65|8103|8103|8105.92|8105.92|8086.39|8086.39|0
1612539900000|2021-02-05 15:45:00|8102.73|8102.73|8100.32|8100.32|8103.26|8103.26|8098.56|8098.56|0
1612540200000|2021-02-05 15:50:00|8099.98|8099.98|8088.64|8088.64|8106.58|8106.58|8083.45|8083.45|0
1612540500000|2021-02-05 15:55:00|8088.46|8088.46|8098.01|8098.01|8103.19|8103.19|8086.99|8086.99|0
1612540800000|2021-02-05 16:00:00|8098.35|8098.35|8097.71|8097.71|8106.19|8106.19|8095.7|8095.7|0
1612541100000|2021-02-05 16:05:00|8098.2|8098.2|8088.03|8088.03|8102.12|8102.12|8087.76|8087.76|0
1612541400000|2021-02-05 16:10:00|8087.69|8087.69|8075.12|8075.12|8088.3|8088.3|8075.12|8075.12|0
1612541700000|2021-02-05 16:15:00|8074.85|8074.85|8063.4|8063.4|8075.12|8075.12|8063.4|8063.4|0
1612542000000|2021-02-05 16:20:00|8063.58|8063.58|8067.33|8067.33|8069.68|8069.68|8063.58|8063.58|0
1612542300000|2021-02-05 16:25:00|8067.68|8067.68|8065.29|8065.29|8067.68|8067.68|8059.42|8059.42|0
1612772100000|2021-02-08 08:15:00|8031.41|8031.41|8025.74|8025.74|8039.21|8039.21|8017.56|8017.56|0
1612772400000|2021-02-08 08:20:00|8025.95|8025.95|8020.76|8020.76|8031.09|8031.09|8018.98|8018.98|0
1612772700000|2021-02-08 08:25:00|8021.82|8021.82|8031.8|8031.8|8035.52|8035.52|8021.82|8021.82|0
1612773000000|2021-02-08 08:30:00|8032.86|8032.86|8029.5|8029.5|8040.29|8040.29|8029.02|8029.02|0
1612773300000|2021-02-08 08:35:00|8029.33|8029.33|8030.49|8030.49|8031.2|8031.2|8022.94|8022.94|0
1612773600000|2021-02-08 08:40:00|8031.03|8031.03|8012.41|8012.41|8031.03|8031.03|8012|8012|0
1612773900000|2021-02-08 08:45:00|8011.72|8011.72|8005.64|8005.64|8013.17|8013.17|8004.57|8004.57|0
1612774200000|2021-02-08 08:50:00|8004.61|8004.61|8003.01|8003.01|8006.47|8006.47|8002.8|8002.8|0
1612774500000|2021-02-08 08:55:00|8003.45|8003.45|8000.73|8000.73|8003.88|8003.88|7996.34|7996.34|0
1612774800000|2021-02-08 09:00:00|8001.79|8001.79|8009.42|8009.42|8009.67|8009.67|8001.79|8001.79|0
1612775100000|2021-02-08 09:05:00|8010.48|8010.48|8022.52|8022.52|8022.52|8022.52|8010.42|8010.42|0
1612775400000|2021-02-08 09:10:00|8022.73|8022.73|8018.14|8018.14|8027.66|8027.66|8018.09|8018.09|0
1612775700000|2021-02-08 09:15:00|8017.71|8017.71|8011.44|8011.44|8018.77|8018.77|8011.34|8011.34|0
1612776000000|2021-02-08 09:20:00|8012.5|8012.5|8013.2|8013.2|8013.2|8013.2|8010.33|8010.33|0
1612776300000|2021-02-08 09:25:00|8012.99|8012.99|8007.43|8007.43|8013.65|8013.65|8007.43|8007.43|0
1612776600000|2021-02-08 09:30:00|8007.22|8007.22|8009.96|8009.96|8014.21|8014.21|8004.03|8004.03|0
1612776900000|2021-02-08 09:35:00|8008.89|8008.89|8014.57|8014.57|8014.62|8014.62|8008.68|8008.68|0
1612777200000|2021-02-08 09:40:00|8014.4|8014.4|8023|8023|8028.83|8028.83|8014.4|8014.4|0
1612777500000|2021-02-08 09:45:00|8023.21|8023.21|8035.8|8035.8|8035.8|8035.8|8021.55|8021.55|0
1612777800000|2021-02-08 09:50:00|8036.02|8036.02|8036.84|8036.84|8042.58|8042.58|8035.33|8035.33|0
1612778100000|2021-02-08 09:55:00|8036.63|8036.63|8025.04|8025.04|8036.63|8036.63|8024.7|8024.7|0
1612778400000|2021-02-08 10:00:00|8025.21|8025.21|8026.16|8026.16|8027|8027|8023.79|8023.79|0
1612778700000|2021-02-08 10:05:00|8025.95|8025.95|8031.52|8031.52|8032.03|8032.03|8025.95|8025.95|0
1612779000000|2021-02-08 10:10:00|8031.73|8031.73|8036.89|8036.89|8036.89|8036.89|8031.52|8031.52|0
1612779300000|2021-02-08 10:15:00|8037.11|8037.11|8038.46|8038.46|8038.8|8038.8|8035.27|8035.27|0
1612779600000|2021-02-08 10:20:00|8038.67|8038.67|8036.44|8036.44|8041.46|8041.46|8036.44|8036.44|0
1612779900000|2021-02-08 10:25:00|8035.11|8035.11|8040.89|8040.89|8041.1|8041.1|8032.34|8032.34|0
1612780200000|2021-02-08 10:30:00|8041.1|8041.1|8040.3|8040.3|8044.68|8044.68|8039.79|8039.79|0
1612780500000|2021-02-08 10:35:00|8040.85|8040.85|8041.92|8041.92|8042.17|8042.17|8036.42|8036.42|0
1612780800000|2021-02-08 10:40:00|8042.09|8042.09|8047.22|8047.22|8047.22|8047.22|8042.09|8042.09|0
1612781100000|2021-02-08 10:45:00|8047.44|8047.44|8045.99|8045.99|8048.61|8048.61|8045.19|8045.19|0
1612781400000|2021-02-08 10:50:00|8047.05|8047.05|8049.7|8049.7|8049.88|8049.88|8045.81|8045.81|0
1612781700000|2021-02-08 10:55:00|8049.97|8049.97|8053.42|8053.42|8056.02|8056.02|8049.97|8049.97|0
1612782000000|2021-02-08 11:00:00|8053.59|8053.59|8059.14|8059.14|8059.14|8059.14|8047.64|8047.64|0
1612782300000|2021-02-08 11:05:00|8059.35|8059.35|8061.28|8061.28|8064.1|8064.1|8059.35|8059.35|0
1612782600000|2021-02-08 11:10:00|8061.37|8061.37|8068.64|8068.64|8068.64|8068.64|8061.37|8061.37|0
1612782900000|2021-02-08 11:15:00|8068.42|8068.42|8066.66|8066.66|8070.42|8070.42|8064.09|8064.09|0
1612783200000|2021-02-08 11:20:00|8066.83|8066.83|8077.61|8077.61|8077.84|8077.84|8065.64|8065.64|0
1612783500000|2021-02-08 11:25:00|8077.83|8077.83|8072.78|8072.78|8079.08|8079.08|8072.78|8072.78|0
1612783800000|2021-02-08 11:30:00|8073.05|8073.05|8075.73|8075.73|8077.13|8077.13|8072.36|8072.36|0
1612784100000|2021-02-08 11:35:00|8076.15|8076.15|8079.2|8079.2|8081.93|8081.93|8075.88|8075.88|0
1612784400000|2021-02-08 11:40:00|8079.54|8079.54|8084.41|8084.41|8087.91|8087.91|8079.2|8079.2|0
1612784700000|2021-02-08 11:45:00|8084.64|8084.64|8092|8092|8093.55|8093.55|8084.64|8084.64|0
1612785000000|2021-02-08 11:50:00|8092.68|8092.68|8091.18|8091.18|8094.47|8094.47|8090.2|8090.2|0
1612785300000|2021-02-08 11:55:00|8090.9|8090.9|8095.14|8095.14|8097.89|8097.89|8089.25|8089.25|0
1612785600000|2021-02-08 12:00:00|8095.82|8095.82|8087.59|8087.59|8098.5|8098.5|8087.59|8087.59|0
1612785900000|2021-02-08 12:05:00|8087.76|8087.76|8085.67|8085.67|8087.76|8087.76|8083.02|8083.02|0
1612786200000|2021-02-08 12:10:00|8086.36|8086.36|8085.85|8085.85|8086.9|8086.9|8084.8|8084.8|0
1612786500000|2021-02-08 12:15:00|8085.64|8085.64|8086.96|8086.96|8086.96|8086.96|8085.44|8085.44|0
1612786800000|2021-02-08 12:20:00|8086.68|8086.68|8094.24|8094.24|8094.93|8094.93|8086.47|8086.47|0
1612787100000|2021-02-08 12:25:00|8096.37|8096.37|8100.05|8100.05|8100.56|8100.56|8096.15|8096.15|0
1612787400000|2021-02-08 12:30:00|8099.78|8099.78|8105.53|8105.53|8106.35|8106.35|8095.84|8095.84|0
1612787700000|2021-02-08 12:35:00|8108.72|8108.72|8101.96|8101.96|8108.72|8108.72|8101.96|8101.96|0
1612788000000|2021-02-08 12:40:00|8101.61|8101.61|8095.59|8095.59|8103.21|8103.21|8095.25|8095.25|0
1612788300000|2021-02-08 12:45:00|8094.53|8094.53|8093.48|8093.48|8097.09|8097.09|8093.01|8093.01|0
1612788600000|2021-02-08 12:50:00|8094.54|8094.54|8092.65|8092.65|8094.72|8094.72|8089.47|8089.47|0
1612788900000|2021-02-08 12:55:00|8092.43|8092.43|8097.92|8097.92|8099.46|8099.46|8092|8092|0
1612789200000|2021-02-08 13:00:00|8098.14|8098.14|8096.52|8096.52|8100.67|8100.67|8096.31|8096.31|0
1612789500000|2021-02-08 13:05:00|8095.46|8095.46|8092.72|8092.72|8097.54|8097.54|8092.72|8092.72|0
1612789800000|2021-02-08 13:10:00|8092.29|8092.29|8101.97|8101.97|8101.97|8101.97|8092.14|8092.14|0
1612790100000|2021-02-08 13:15:00|8101.62|8101.62|8101.11|8101.11|8103.64|8103.64|8098.65|8098.65|0
1612790400000|2021-02-08 13:20:00|8102.17|8102.17|8103.92|8103.92|8104|8104|8101.11|8101.11|0
1612790700000|2021-02-08 13:25:00|8104.26|8104.26|8101.54|8101.54|8104.36|8104.36|8100.83|8100.83|0
1612791000000|2021-02-08 13:30:00|8101.37|8101.37|8098.43|8098.43|8101.37|8101.37|8095.09|8095.09|0
1612791300000|2021-02-08 13:35:00|8098.08|8098.08|8098.82|8098.82|8099.97|8099.97|8095.27|8095.27|0
1612791600000|2021-02-08 13:40:00|8099.03|8099.03|8097.52|8097.52|8099.03|8099.03|8094.34|8094.34|0
1612791900000|2021-02-08 13:45:00|8097.74|8097.74|8098.16|8098.16|8100.25|8100.25|8096.54|8096.54|0
1612792200000|2021-02-08 13:50:00|8098.39|8098.39|8097.99|8097.99|8099.67|8099.67|8097.71|8097.71|0
1612792500000|2021-02-08 13:55:00|8098.2|8098.2|8096.85|8096.85|8098.55|8098.55|8096.4|8096.4|0
1612792800000|2021-02-08 14:00:00|8097.19|8097.19|8092.11|8092.11|8097.19|8097.19|8092.11|8092.11|0
1612793100000|2021-02-08 14:05:00|8092.38|8092.38|8086.26|8086.26|8092.83|8092.83|8086.26|8086.26|0
1612793400000|2021-02-08 14:10:00|8084.13|8084.13|8085.75|8085.75|8085.75|8085.75|8079.31|8079.31|0
1612793700000|2021-02-08 14:15:00|8086.1|8086.1|8089.02|8089.02|8089.02|8089.02|8086.1|8086.1|0
1612794000000|2021-02-08 14:20:00|8089.25|8089.25|8092.46|8092.46|8094.44|8094.44|8088.98|8088.98|0
1612794300000|2021-02-08 14:25:00|8092.24|8092.24|8091.69|8091.69|8093.92|8093.92|8089.49|8089.49|0
1612794600000|2021-02-08 14:30:00|8092.03|8092.03|8092.02|8092.02|8095.48|8095.48|8086.37|8086.37|0
1612794900000|2021-02-08 14:35:00|8091.8|8091.8|8084.09|8084.09|8091.8|8091.8|8081.01|8081.01|0
1612795200000|2021-02-08 14:40:00|8085.16|8085.16|8089.88|8089.88|8091.41|8091.41|8082.6|8082.6|0
1612795500000|2021-02-08 14:45:00|8088.82|8088.82|8079.22|8079.22|8092.83|8092.83|8078.88|8078.88|0
1612795800000|2021-02-08 14:50:00|8079.78|8079.78|8087.93|8087.93|8089.3|8089.3|8079.78|8079.78|0
1612796100000|2021-02-08 14:55:00|8087.75|8087.75|8086.63|8086.63|8088.76|8088.76|8081.17|8081.17|0
1612796400000|2021-02-08 15:00:00|8086.9|8086.9|8087.85|8087.85|8092.24|8092.24|8085.71|8085.71|0
1612796700000|2021-02-08 15:05:00|8087.64|8087.64|8090.69|8090.69|8094.1|8094.1|8086.6|8086.6|0
1612797000000|2021-02-08 15:10:00|8090.52|8090.52|8076.98|8076.98|8090.52|8090.52|8070.72|8070.72|0
1612797300000|2021-02-08 15:15:00|8076.71|8076.71|8070.4|8070.4|8079.8|8079.8|8070.18|8070.18|0
1612797600000|2021-02-08 15:20:00|8070.19|8070.19|8067.95|8067.95|8074.47|8074.47|8067.95|8067.95|0
1612797900000|2021-02-08 15:25:00|8068.13|8068.13|8070.71|8070.71|8070.71|8070.71|8066.13|8066.13|0
1612798200000|2021-02-08 15:30:00|8069.65|8069.65|8064.36|8064.36|8071.89|8071.89|8064.15|8064.15|0
1612798500000|2021-02-08 15:35:00|8063.3|8063.3|8064.66|8064.66|8064.78|8064.78|8056.32|8056.32|0
1612798800000|2021-02-08 15:40:00|8065.09|8065.09|8067.39|8067.39|8070.68|8070.68|8061.28|8061.28|0
1612799100000|2021-02-08 15:45:00|8067.18|8067.18|8065.9|8065.9|8068.52|8068.52|8062.65|8062.65|0
1612799400000|2021-02-08 15:50:00|8066.12|8066.12|8060.93|8060.93|8068.73|8068.73|8058.75|8058.75|0
1612799700000|2021-02-08 15:55:00|8060.66|8060.66|8058.89|8058.89|8061.56|8061.56|8056.92|8056.92|0
1612800000000|2021-02-08 16:00:00|8057.83|8057.83|8054.95|8054.95|8061.43|8061.43|8054.95|8054.95|0
1612800300000|2021-02-08 16:05:00|8054.73|8054.73|8048.07|8048.07|8054.73|8054.73|8039.76|8039.76|0
1612800600000|2021-02-08 16:10:00|8047.9|8047.9|8045.77|8045.77|8049.4|8049.4|8041.9|8041.9|0
1612800900000|2021-02-08 16:15:00|8046.04|8046.04|8047.55|8047.55|8050.57|8050.57|8044.65|8044.65|0
1612801200000|2021-02-08 16:20:00|8047.27|8047.27|8052.73|8052.73|8052.73|8052.73|8043.83|8043.83|0
1612801500000|2021-02-08 16:25:00|8052.56|8052.56|8050.11|8050.11|8053.86|8053.86|8046.23|8046.23|0
1612858500000|2021-02-09 08:15:00|8012.95|8012.95|8037.68|8037.68|8039.18|8039.18|8012.75|8012.75|0
1612858800000|2021-02-09 08:20:00|8035.55|8035.55|8021.31|8021.31|8039.4|8039.4|8020.5|8020.5|0
1612859100000|2021-02-09 08:25:00|8020.5|8020.5|8026.56|8026.56|8027.51|8027.51|8016.98|8016.98|0
1612859400000|2021-02-09 08:30:00|8025.45|8025.45|8037.61|8037.61|8042.34|8042.34|8021.44|8021.44|0
1612859700000|2021-02-09 08:35:00|8038.04|8038.04|8028.87|8028.87|8040.12|8040.12|8028.6|8028.6|0
1612860000000|2021-02-09 08:40:00|8029.08|8029.08|8025.36|8025.36|8030.67|8030.67|8025.36|8025.36|0
1612860300000|2021-02-09 08:45:00|8025.71|8025.71|8028.39|8028.39|8031.2|8031.2|8025.71|8025.71|0
1612860600000|2021-02-09 08:50:00|8028.04|8028.04|8015.73|8015.73|8029.79|8029.79|8015.73|8015.73|0
1612860900000|2021-02-09 08:55:00|8015.52|8015.52|8014.13|8014.13|8016.24|8016.24|8009.03|8009.03|0
1612861200000|2021-02-09 09:00:00|8015.41|8015.41|8007.55|8007.55|8016.07|8016.07|8006.6|8006.6|0
1612861500000|2021-02-09 09:05:00|8008.62|8008.62|7994|7994|8008.96|8008.96|7993.88|7993.88|0
1612861800000|2021-02-09 09:10:00|7993.65|7993.65|7999.21|7999.21|7999.38|7999.38|7993.65|7993.65|0
1612862100000|2021-02-09 09:15:00|7998.93|7998.93|7989.48|7989.48|8001.61|8001.61|7989.48|7989.48|0
1612862400000|2021-02-09 09:20:00|7989.91|7989.91|7995.08|7995.08|7995.73|7995.73|7985.37|7985.37|0
1612862700000|2021-02-09 09:25:00|7995.43|7995.43|7993.31|7993.31|7996.71|7996.71|7991.64|7991.64|0
1612863000000|2021-02-09 09:30:00|7992.25|7992.25|7984.15|7984.15|7992.25|7992.25|7981.51|7981.51|0
1612863300000|2021-02-09 09:35:00|7983.55|7983.55|7984.65|7984.65|7990.84|7990.84|7982.57|7982.57|0
1612863600000|2021-02-09 09:40:00|7984.87|7984.87|7978.96|7978.96|7986.1|7986.1|7973.93|7973.93|0
1612863900000|2021-02-09 09:45:00|7981.36|7981.36|7998.93|7998.93|7998.93|7998.93|7981.36|7981.36|0
1612864200000|2021-02-09 09:50:00|7999.15|7999.15|8002.32|8002.32|8002.32|8002.32|7997.78|7997.78|0
1612864500000|2021-02-09 09:55:00|8002.67|8002.67|7997.98|7997.98|8005.28|8005.28|7996.66|7996.66|0
1612864800000|2021-02-09 10:00:00|7998.25|7998.25|8004.27|8004.27|8004.27|8004.27|7996.47|7996.47|0
1612865100000|2021-02-09 10:05:00|8003.73|8003.73|7992.15|7992.15|8003.73|8003.73|7991.09|7991.09|0
1612865400000|2021-02-09 10:10:00|7993.21|7993.21|7988.56|7988.56|7993.69|7993.69|7987.94|7987.94|0
1612865700000|2021-02-09 10:15:00|7988.78|7988.78|7986.5|7986.5|7990.44|7990.44|7985.34|7985.34|0
1612866000000|2021-02-09 10:20:00|7986.28|7986.28|7987.81|7987.81|7988.24|7988.24|7984.15|7984.15|0
1612866300000|2021-02-09 10:25:00|7986.75|7986.75|7980.87|7980.87|7987.81|7987.81|7979.97|7979.97|0
1612866600000|2021-02-09 10:30:00|7980.32|7980.32|7982.26|7982.26|7982.26|7982.26|7977.53|7977.53|0
1612866900000|2021-02-09 10:35:00|7980.13|7980.13|7979.93|7979.93|7984.14|7984.14|7978.81|7978.81|0
1612867200000|2021-02-09 10:40:00|7979.58|7979.58|7972.01|7972.01|7979.58|7979.58|7971.28|7971.28|0
1612867500000|2021-02-09 10:45:00|7971.84|7971.84|7973.45|7973.45|7975.6|7975.6|7971.84|7971.84|0
1612867800000|2021-02-09 10:50:00|7975.58|7975.58|7971.6|7971.6|7976.47|7976.47|7971.14|7971.14|0
1612868100000|2021-02-09 10:55:00|7972.67|7972.67|7971.88|7971.88|7973.27|7973.27|7971.55|7971.55|0
1612868400000|2021-02-09 11:00:00|7972.05|7972.05|7972.64|7972.64|7975.06|7975.06|7970.44|7970.44|0
1612868700000|2021-02-09 11:05:00|7972.3|7972.3|7966.43|7966.43|7972.3|7972.3|7966.43|7966.43|0
1612869000000|2021-02-09 11:10:00|7966.47|7966.47|7970.13|7970.13|7970.52|7970.52|7966.47|7966.47|0
1612869300000|2021-02-09 11:15:00|7970.3|7970.3|7978.53|7978.53|7980.28|7980.28|7970.3|7970.3|0
1612869600000|2021-02-09 11:20:00|7978.1|7978.1|7975.48|7975.48|7979.31|7979.31|7974.39|7974.39|0
1612869900000|2021-02-09 11:25:00|7974.93|7974.93|7974.4|7974.4|7976.49|7976.49|7973.38|7973.38|0
1612870200000|2021-02-09 11:30:00|7974.23|7974.23|7980.23|7980.23|7980.23|7980.23|7974.23|7974.23|0
1612870500000|2021-02-09 11:35:00|7980.59|7980.59|7984.41|7984.41|7985.95|7985.95|7977.02|7977.02|0
1612870800000|2021-02-09 11:40:00|7983.38|7983.38|7985.07|7985.07|7985.28|7985.28|7983.35|7983.35|0
1612871100000|2021-02-09 11:45:00|7984|7984|7986.55|7986.55|7986.7|7986.7|7983.19|7983.19|0
1612871400000|2021-02-09 11:50:00|7986.89|7986.89|7988.5|7988.5|7988.5|7988.5|7985.45|7985.45|0
1612871700000|2021-02-09 11:55:00|7990.63|7990.63|7990.22|7990.22|7991.42|7991.42|7988.77|7988.77|0
1612872000000|2021-02-09 12:00:00|7990.49|7990.49|7991.19|7991.19|7991.3|7991.3|7988.54|7988.54|0
1612872300000|2021-02-09 12:05:00|7990.64|7990.64|7988.38|7988.38|7990.76|7990.76|7987.82|7987.82|0
1612872600000|2021-02-09 12:10:00|7988.72|7988.72|7984.4|7984.4|7992.19|7992.19|7982.68|7982.68|0
1612872900000|2021-02-09 12:15:00|7984.62|7984.62|7982.1|7982.1|7984.62|7984.62|7980.27|7980.27|0
1612873200000|2021-02-09 12:20:00|7982.19|7982.19|7982.63|7982.63|7983.85|7983.85|7981.22|7981.22|0
1612873500000|2021-02-09 12:25:00|7982.84|7982.84|7981.89|7981.89|7983.06|7983.06|7978.32|7978.32|0
1612873800000|2021-02-09 12:30:00|7981.71|7981.71|7984.93|7984.93|7985.45|7985.45|7981.53|7981.53|0
1612874100000|2021-02-09 12:35:00|7984.76|7984.76|7985.93|7985.93|7985.93|7985.93|7983.58|7983.58|0
1612874400000|2021-02-09 12:40:00|7986.27|7986.27|7988.86|7988.86|7990.86|7990.86|7986.27|7986.27|0
1612874700000|2021-02-09 12:45:00|7984.61|7984.61|7986.19|7986.19|7989.45|7989.45|7984.11|7984.11|0
1612875000000|2021-02-09 12:50:00|7985.92|7985.92|7989.5|7989.5|7989.5|7989.5|7985.92|7985.92|0
1612875300000|2021-02-09 12:55:00|7989.23|7989.23|7988.32|7988.32|7991.58|7991.58|7988.32|7988.32|0
1612875600000|2021-02-09 13:00:00|7987.25|7987.25|7981.68|7981.68|7987.53|7987.53|7981.68|7981.68|0
1612875900000|2021-02-09 13:05:00|7981.14|7981.14|7975.79|7975.79|7981.92|7981.92|7975.57|7975.57|0
1612876200000|2021-02-09 13:10:00|7975.24|7975.24|7963.43|7963.43|7975.24|7975.24|7962.03|7962.03|0
1612876500000|2021-02-09 13:15:00|7963|7963|7960.28|7960.28|7963|7963|7958.3|7958.3|0
1612876800000|2021-02-09 13:20:00|7959.21|7959.21|7960.33|7960.33|7962.14|7962.14|7958.75|7958.75|0
1612877100000|2021-02-09 13:25:00|7960.06|7960.06|7956.05|7956.05|7961.36|7961.36|7956.05|7956.05|0
1612877400000|2021-02-09 13:30:00|7954.99|7954.99|7951.7|7951.7|7959.24|7959.24|7951.7|7951.7|0
1612877700000|2021-02-09 13:35:00|7953.83|7953.83|7956.01|7956.01|7956.35|7956.35|7951.37|7951.37|0
1612878000000|2021-02-09 13:40:00|7956.28|7956.28|7963.24|7963.24|7963.24|7963.24|7955.36|7955.36|0
1612878300000|2021-02-09 13:45:00|7963.93|7963.93|7965.86|7965.86|7967.5|7967.5|7963.24|7963.24|0
1612878600000|2021-02-09 13:50:00|7965.59|7965.59|7968.38|7968.38|7968.65|7968.65|7963.98|7963.98|0
1612878900000|2021-02-09 13:55:00|7968.66|7968.66|7966.56|7966.56|7969.72|7969.72|7966.56|7966.56|0
1612879200000|2021-02-09 14:00:00|7967.1|7967.1|7971.23|7971.23|7971.57|7971.57|7967.1|7967.1|0
1612879500000|2021-02-09 14:05:00|7971.57|7971.57|7970.35|7970.35|7973.12|7973.12|7969.79|7969.79|0
1612879800000|2021-02-09 14:10:00|7970.08|7970.08|7970.18|7970.18|7973.22|7973.22|7970.08|7970.08|0
1612880100000|2021-02-09 14:15:00|7970.01|7970.01|7965.84|7965.84|7970.01|7970.01|7963.42|7963.42|0
1612880400000|2021-02-09 14:20:00|7966.38|7966.38|7967.15|7967.15|7968.25|7968.25|7966.32|7966.32|0
1612880700000|2021-02-09 14:25:00|7967.42|7967.42|7963.42|7963.42|7967.42|7967.42|7963.15|7963.15|0
1612881000000|2021-02-09 14:30:00|7963.15|7963.15|7964.15|7964.15|7966.05|7966.05|7962.78|7962.78|0
1612881300000|2021-02-09 14:35:00|7964.06|7964.06|7970.11|7970.11|7970.11|7970.11|7962.65|7962.65|0
1612881600000|2021-02-09 14:40:00|7970.39|7970.39|7963.18|7963.18|7970.51|7970.51|7963.18|7963.18|0
1612881900000|2021-02-09 14:45:00|7963.45|7963.45|7975.11|7975.11|7976.34|7976.34|7963.45|7963.45|0
1612882200000|2021-02-09 14:50:00|7975.38|7975.38|7979.6|7979.6|7980.93|7980.93|7974.62|7974.62|0
1612882500000|2021-02-09 14:55:00|7979.42|7979.42|7973.34|7973.34|7979.46|7979.46|7973.34|7973.34|0
1612882800000|2021-02-09 15:00:00|7973.61|7973.61|7980.23|7980.23|7980.23|7980.23|7973.61|7973.61|0
1612883100000|2021-02-09 15:05:00|7979.95|7979.95|7975.53|7975.53|7980.13|7980.13|7975.41|7975.41|0
1612883400000|2021-02-09 15:10:00|7975.44|7975.44|7971.85|7971.85|7976.87|7976.87|7970.31|7970.31|0
1612883700000|2021-02-09 15:15:00|7971.67|7971.67|7978.27|7978.27|7978.44|7978.44|7970.55|7970.55|0
1612884000000|2021-02-09 15:20:00|7979.33|7979.33|7975.34|7975.34|7981.79|7981.79|7975.34|7975.34|0
1612884300000|2021-02-09 15:25:00|7976.41|7976.41|7977.67|7977.67|7979.08|7979.08|7974.09|7974.09|0
1612884600000|2021-02-09 15:30:00|7977.84|7977.84|7983.43|7983.43|7985.04|7985.04|7977.84|7977.84|0
1612884900000|2021-02-09 15:35:00|7983.22|7983.22|7978.61|7978.61|7983.22|7983.22|7973.42|7973.42|0
1612885200000|2021-02-09 15:40:00|7979.67|7979.67|7981.55|7981.55|7984.86|7984.86|7976.11|7976.11|0
1612885500000|2021-02-09 15:45:00|7982.61|7982.61|7978.72|7978.72|7982.61|7982.61|7978.72|7978.72|0
1612885800000|2021-02-09 15:50:00|7978.94|7978.94|7975.57|7975.57|7980.23|7980.23|7974.08|7974.08|0
1612886100000|2021-02-09 15:55:00|7975.4|7975.4|7976.34|7976.34|7979.36|7979.36|7974.26|7974.26|0
1612886400000|2021-02-09 16:00:00|7976.56|7976.56|7978.65|7978.65|7980.49|7980.49|7975.33|7975.33|0
1612886700000|2021-02-09 16:05:00|7978.92|7978.92|7976.13|7976.13|7979.61|7979.61|7976.13|7976.13|0
1612887000000|2021-02-09 16:10:00|7976.31|7976.31|7974.48|7974.48|7977.39|7977.39|7970.43|7970.43|0
1612887300000|2021-02-09 16:15:00|7974.75|7974.75|7975.86|7975.86|7975.86|7975.86|7972.68|7972.68|0
1612887600000|2021-02-09 16:20:00|7974.8|7974.8|7988.89|7988.89|7988.89|7988.89|7974.8|7974.8|0
1612887900000|2021-02-09 16:25:00|7987.83|7987.83|7978.13|7978.13|7988.05|7988.05|7977.34|7977.34|0
1612944900000|2021-02-10 08:15:00|7986.42|7986.42|7981.71|7981.71|7994.13|7994.13|7981.71|7981.71|0
1612945200000|2021-02-10 08:20:00|7980.9|7980.9|7989.32|7989.32|7992.24|7992.24|7980.29|7980.29|0
1612945500000|2021-02-10 08:25:00|7989.54|7989.54|7985.57|7985.57|7991.13|7991.13|7983.1|7983.1|0
1612945800000|2021-02-10 08:30:00|7986.38|7986.38|7986.17|7986.17|7987.59|7987.59|7976.73|7976.73|0
1612946100000|2021-02-10 08:35:00|7987.24|7987.24|7981.7|7981.7|7990.78|7990.78|7977.61|7977.61|0
1612946400000|2021-02-10 08:40:00|7981.47|7981.47|7979.18|7979.18|7982.55|7982.55|7975.13|7975.13|0
1612946700000|2021-02-10 08:45:00|7979.35|7979.35|7988.18|7988.18|7988.18|7988.18|7976.46|7976.46|0
1612947000000|2021-02-10 08:50:00|7987.97|7987.97|7986.77|7986.77|7990.54|7990.54|7983.54|7983.54|0
1612947300000|2021-02-10 08:55:00|7986.98|7986.98|7984.18|7984.18|7988.44|7988.44|7983.48|7983.48|0
1612947600000|2021-02-10 09:00:00|7982.77|7982.77|7979.06|7979.06|7984.97|7984.97|7979.06|7979.06|0
1612947900000|2021-02-10 09:05:00|7978.79|7978.79|7979.5|7979.5|7983.72|7983.72|7978.67|7978.67|0
1612948200000|2021-02-10 09:10:00|7978.44|7978.44|7981.93|7981.93|7984.06|7984.06|7975.11|7975.11|0
1612948500000|2021-02-10 09:15:00|7981.66|7981.66|7985.31|7985.31|7986.65|7986.65|7980.73|7980.73|0
1612948800000|2021-02-10 09:20:00|7985.04|7985.04|7981.79|7981.79|7985.04|7985.04|7979.13|7979.13|0
1612949100000|2021-02-10 09:25:00|7982.02|7982.02|7984.91|7984.91|7985.85|7985.85|7979.84|7979.84|0
1612949400000|2021-02-10 09:30:00|7984.4|7984.4|7984.8|7984.8|7984.97|7984.97|7981.48|7981.48|0
1612949700000|2021-02-10 09:35:00|7985.87|7985.87|7984.78|7984.78|7986.81|7986.81|7984.34|7984.34|0
1612950000000|2021-02-10 09:40:00|7985|7985|7984.51|7984.51|7985|7985|7982.04|7982.04|0
1612950300000|2021-02-10 09:45:00|7984.3|7984.3|7982.67|7982.67|7984.98|7984.98|7981.77|7981.77|0
1612950600000|2021-02-10 09:50:00|7981.6|7981.6|7979.41|7979.41|7981.6|7981.6|7975.1|7975.1|0
1612950900000|2021-02-10 09:55:00|7979.75|7979.75|7981.77|7981.77|7983.28|7983.28|7979.2|7979.2|0
1612951200000|2021-02-10 10:00:00|7982.05|7982.05|7978.84|7978.84|7982.05|7982.05|7977.86|7977.86|0
1612951500000|2021-02-10 10:05:00|7979.36|7979.36|7981.33|7981.33|7982.61|7982.61|7978.94|7978.94|0
1612951800000|2021-02-10 10:10:00|7981.77|7981.77|7973.25|7973.25|7983.57|7983.57|7973.25|7973.25|0
1612952100000|2021-02-10 10:15:00|7973.03|7973.03|7979.04|7979.04|7979.58|7979.58|7969.46|7969.46|0
1612952400000|2021-02-10 10:20:00|7979.26|7979.26|7984.27|7984.27|7984.49|7984.49|7978.34|7978.34|0
1612952700000|2021-02-10 10:25:00|7984|7984|7984.82|7984.82|7985.1|7985.1|7981.63|7981.63|0
1612953000000|2021-02-10 10:30:00|7982.7|7982.7|7976.59|7976.59|7984.13|7984.13|7975.9|7975.9|0
1612953300000|2021-02-10 10:35:00|7976.75|7976.75|7976.75|7976.75|7976.75|7976.75|7973.34|7973.34|0
1612953600000|2021-02-10 10:40:00|7977.09|7977.09|7979.76|7979.76|7981.1|7981.1|7977.09|7977.09|0
1612953900000|2021-02-10 10:45:00|7980.03|7980.03|7977.45|7977.45|7980.03|7980.03|7976.91|7976.91|0
1612954200000|2021-02-10 10:50:00|7975.32|7975.32|7975.48|7975.48|7976.63|7976.63|7970.92|7970.92|0
1612954500000|2021-02-10 10:55:00|7975.65|7975.65|7975.36|7975.36|7979.01|7979.01|7975.36|7975.36|0
1612954800000|2021-02-10 11:00:00|7975.7|7975.7|7978.12|7978.12|7979.44|7979.44|7974.56|7974.56|0
1612955100000|2021-02-10 11:05:00|7978.34|7978.34|7978.87|7978.87|7979.93|7979.93|7976.51|7976.51|0
1612955400000|2021-02-10 11:10:00|7979.04|7979.04|7984.94|7984.94|7984.94|7984.94|7979.04|7979.04|0
1612955700000|2021-02-10 11:15:00|7984.67|7984.67|7982.68|7982.68|7985.78|7985.78|7982.47|7982.47|0
1612956000000|2021-02-10 11:20:00|7983.37|7983.37|7987.23|7987.23|7988.16|7988.16|7983.37|7983.37|0
1612956300000|2021-02-10 11:25:00|7987.65|7987.65|7987.16|7987.16|7988.47|7988.47|7984.31|7984.31|0
1612956600000|2021-02-10 11:30:00|7986.89|7986.89|7989.33|7989.33|7989.33|7989.33|7986.87|7986.87|0
1612956900000|2021-02-10 11:35:00|7988.79|7988.79|7981.27|7981.27|7988.91|7988.91|7981.27|7981.27|0
1612957200000|2021-02-10 11:40:00|7981.06|7981.06|7983.57|7983.57|7986.63|7986.63|7981.06|7981.06|0
1612957500000|2021-02-10 11:45:00|7983.05|7983.05|7981.12|7981.12|7983.32|7983.32|7978.03|7978.03|0
1612957800000|2021-02-10 11:50:00|7980.96|7980.96|7984.17|7984.17|7984.17|7984.17|7979.35|7979.35|0
1612958100000|2021-02-10 11:55:00|7983.82|7983.82|7977.19|7977.19|7984|7984|7977.19|7977.19|0
1612958400000|2021-02-10 12:00:00|7976.13|7976.13|7972.05|7972.05|7980.21|7980.21|7971.71|7971.71|0
1612958700000|2021-02-10 12:05:00|7970.99|7970.99|7967.87|7967.87|7970.99|7970.99|7967.22|7967.22|0
1612959000000|2021-02-10 12:10:00|7968.08|7968.08|7963.14|7963.14|7970.98|7970.98|7962.97|7962.97|0
1612959300000|2021-02-10 12:15:00|7962.87|7962.87|7959.35|7959.35|7962.87|7962.87|7958.73|7958.73|0
1612959600000|2021-02-10 12:20:00|7959.13|7959.13|7956.06|7956.06|7959.21|7959.21|7956.06|7956.06|0
1612959900000|2021-02-10 12:25:00|7956.41|7956.41|7953.83|7953.83|7957.38|7957.38|7952.34|7952.34|0
1612960200000|2021-02-10 12:30:00|7954.05|7954.05|7957.1|7957.1|7957.92|7957.92|7954.05|7954.05|0
1612960500000|2021-02-10 12:35:00|7957.32|7957.32|7953.35|7953.35|7957.32|7957.32|7953.35|7953.35|0
1612960800000|2021-02-10 12:40:00|7953.57|7953.57|7952.77|7952.77|7955.24|7955.24|7950.6|7950.6|0
1612961100000|2021-02-10 12:45:00|7952.99|7952.99|7951.29|7951.29|7953.88|7953.88|7949.92|7949.92|0
1612961400000|2021-02-10 12:50:00|7951.64|7951.64|7953.96|7953.96|7954.43|7954.43|7948.66|7948.66|0
1612961700000|2021-02-10 12:55:00|7954.41|7954.41|7951.81|7951.81|7955.07|7955.07|7949.88|7949.88|0
1612962000000|2021-02-10 13:00:00|7952.16|7952.16|7951.74|7951.74|7953.58|7953.58|7951.12|7951.12|0
1612962300000|2021-02-10 13:05:00|7951.46|7951.46|7951.82|7951.82|7952.03|7952.03|7950.77|7950.77|0
1612962600000|2021-02-10 13:10:00|7950.75|7950.75|7962.01|7962.01|7962.01|7962.01|7949.98|7949.98|0
1612962900000|2021-02-10 13:15:00|7961.32|7961.32|7952.7|7952.7|7961.57|7961.57|7952.7|7952.7|0
1612963200000|2021-02-10 13:20:00|7952.53|7952.53|7949.6|7949.6|7953.59|7953.59|7948.57|7948.57|0
1612963500000|2021-02-10 13:25:00|7949.38|7949.38|7954.38|7954.38|7954.38|7954.38|7949.38|7949.38|0
1612963800000|2021-02-10 13:30:00|7954.92|7954.92|7962.41|7962.41|7962.41|7962.41|7953.92|7953.92|0
1612964100000|2021-02-10 13:35:00|7962.2|7962.2|7964.32|7964.32|7965.56|7965.56|7960.21|7960.21|0
1612964400000|2021-02-10 13:40:00|7964.11|7964.11|7958.17|7958.17|7964.65|7964.65|7955.11|7955.11|0
1612964700000|2021-02-10 13:45:00|7959.23|7959.23|7961.56|7961.56|7963.04|7963.04|7959.23|7959.23|0
1612965000000|2021-02-10 13:50:00|7961.78|7961.78|7960.79|7960.79|7962.27|7962.27|7956.5|7956.5|0
1612965300000|2021-02-10 13:55:00|7960.62|7960.62|7960.89|7960.89|7961.06|7961.06|7956.37|7956.37|0
1612965600000|2021-02-10 14:00:00|7961.33|7961.33|7963.12|7963.12|7964.68|7964.68|7959.83|7959.83|0
1612965900000|2021-02-10 14:05:00|7964.18|7964.18|7967.24|7967.24|7971.05|7971.05|7964.18|7964.18|0
1612966200000|2021-02-10 14:10:00|7968.3|7968.3|7970.19|7970.19|7971.32|7971.32|7967.32|7967.32|0
1612966500000|2021-02-10 14:15:00|7970.87|7970.87|7969.17|7969.17|7974.19|7974.19|7969.17|7969.17|0
1612966800000|2021-02-10 14:20:00|7969.38|7969.38|7964.77|7964.77|7970.8|7970.8|7964.77|7964.77|0
1612967100000|2021-02-10 14:25:00|7964.56|7964.56|7960.79|7960.79|7964.56|7964.56|7959.37|7959.37|0
1612967400000|2021-02-10 14:30:00|7961.14|7961.14|7966.72|7966.72|7970.56|7970.56|7960.42|7960.42|0
1612967700000|2021-02-10 14:35:00|7967.06|7967.06|7965.47|7965.47|7968.84|7968.84|7964.29|7964.29|0
1612968000000|2021-02-10 14:40:00|7965.82|7965.82|7964.47|7964.47|7966.98|7966.98|7962.34|7962.34|0
1612968300000|2021-02-10 14:45:00|7964.81|7964.81|7965.52|7965.52|7966.8|7966.8|7961.63|7961.63|0
1612968600000|2021-02-10 14:50:00|7965.96|7965.96|7961.21|7961.21|7970.82|7970.82|7961.21|7961.21|0
1612968900000|2021-02-10 14:55:00|7960.14|7960.14|7960.96|7960.96|7960.96|7960.96|7954.75|7954.75|0
1612969200000|2021-02-10 15:00:00|7961.3|7961.3|7959.06|7959.06|7964.08|7964.08|7955.87|7955.87|0
1612969500000|2021-02-10 15:05:00|7959.15|7959.15|7952.44|7952.44|7959.15|7959.15|7950.18|7950.18|0
1612969800000|2021-02-10 15:10:00|7953.22|7953.22|7955.31|7955.31|7960.23|7960.23|7953.22|7953.22|0
1612970100000|2021-02-10 15:15:00|7955.52|7955.52|7948.76|7948.76|7957.65|7957.65|7947.84|7947.84|0
1612970400000|2021-02-10 15:20:00|7948.58|7948.58|7943.13|7943.13|7948.58|7948.58|7936.92|7936.92|0
1612970700000|2021-02-10 15:25:00|7942.48|7942.48|7941.02|7941.02|7945.1|7945.1|7938.69|7938.69|0
1612971000000|2021-02-10 15:30:00|7940.75|7940.75|7927.43|7927.43|7940.75|7940.75|7926.81|7926.81|0
1612971300000|2021-02-10 15:35:00|7927.71|7927.71|7937.33|7937.33|7937.53|7937.53|7927.71|7927.71|0
1612971600000|2021-02-10 15:40:00|7937.16|7937.16|7916.92|7916.92|7938.76|7938.76|7916.2|7916.2|0
1612971900000|2021-02-10 15:45:00|7917.09|7917.09|7921.42|7921.42|7922.01|7922.01|7907.79|7907.79|0
1612972200000|2021-02-10 15:50:00|7920.34|7920.34|7942.72|7942.72|7943.06|7943.06|7918.98|7918.98|0
1612972500000|2021-02-10 15:55:00|7943.06|7943.06|7958.66|7958.66|7959.2|7959.2|7937.65|7937.65|0
1612972800000|2021-02-10 16:00:00|7959.72|7959.72|7942.94|7942.94|7965.53|7965.53|7942.94|7942.94|0
1612973100000|2021-02-10 16:05:00|7942.85|7942.85|7934.14|7934.14|7946.52|7946.52|7933.87|7933.87|0
1612973400000|2021-02-10 16:10:00|7934.68|7934.68|7938.21|7938.21|7940.29|7940.29|7933.15|7933.15|0
1612973700000|2021-02-10 16:15:00|7937.87|7937.87|7929.22|7929.22|7937.87|7937.87|7926.7|7926.7|0
1612974000000|2021-02-10 16:20:00|7928.16|7928.16|7929.51|7929.51|7930.74|7930.74|7923.81|7923.81|0
1612974300000|2021-02-10 16:25:00|7929.68|7929.68|7910.28|7910.28|7930.18|7930.18|7910.2|7910.2|0
1613031300000|2021-02-11 08:15:00|7930.1|7930.1|7944.12|7944.12|7952.43|7952.43|7928.16|7928.16|0
1613031600000|2021-02-11 08:20:00|7945.75|7945.75|7945.69|7945.69|7947.52|7947.52|7938.07|7938.07|0
1613031900000|2021-02-11 08:25:00|7946.33|7946.33|7965.46|7965.46|7966.4|7966.4|7946.33|7946.33|0
1613032200000|2021-02-11 08:30:00|7964.65|7964.65|7960.04|7960.04|7968.44|7968.44|7956.16|7956.16|0
1613032500000|2021-02-11 08:35:00|7959.36|7959.36|7968.13|7968.13|7968.13|7968.13|7956.23|7956.23|0
1613032800000|2021-02-11 08:40:00|7967.91|7967.91|7978.29|7978.29|7978.29|7978.29|7964.72|7964.72|0
1613033100000|2021-02-11 08:45:00|7977.75|7977.75|7988.89|7988.89|7990.35|7990.35|7977.75|7977.75|0
1613033400000|2021-02-11 08:50:00|7989.96|7989.96|8001.86|8001.86|8002.51|8002.51|7989.96|7989.96|0
1613033700000|2021-02-11 08:55:00|8001.52|8001.52|7989.56|7989.56|8001.72|8001.72|7989.34|7989.34|0
1613034000000|2021-02-11 09:00:00|7990.38|7990.38|7984.1|7984.1|7991.53|7991.53|7983.57|7983.57|0
1613034300000|2021-02-11 09:05:00|7983.83|7983.83|7984.49|7984.49|7989.62|7989.62|7981.23|7981.23|0
1613034600000|2021-02-11 09:10:00|7984.83|7984.83|7979.05|7979.05|7985.17|7985.17|7975.21|7975.21|0
1613034900000|2021-02-11 09:15:00|7977.98|7977.98|7983.86|7983.86|7984.08|7984.08|7975.95|7975.95|0
1613035200000|2021-02-11 09:20:00|7982.77|7982.77|7981.97|7981.97|7985.59|7985.59|7981.97|7981.97|0
1613035500000|2021-02-11 09:25:00|7978.78|7978.78|7973.68|7973.68|7981|7981|7968.77|7968.77|0
1613035800000|2021-02-11 09:30:00|7973.89|7973.89|7978.39|7978.39|7979|7979|7973.36|7973.36|0
1613036100000|2021-02-11 09:35:00|7978.62|7978.62|7972.76|7972.76|7978.62|7978.62|7972.76|7972.76|0
1613036400000|2021-02-11 09:40:00|7973.03|7973.03|7980.94|7980.94|7982.04|7982.04|7973.03|7973.03|0
1613036700000|2021-02-11 09:45:00|7981.22|7981.22|7994.98|7994.98|7995.95|7995.95|7981.22|7981.22|0
1613037000000|2021-02-11 09:50:00|7995.52|7995.52|8009.71|8009.71|8009.71|8009.71|7995.52|7995.52|0
1613037300000|2021-02-11 09:55:00|8009.93|8009.93|8016.9|8016.9|8017.24|8017.24|8005.08|8005.08|0
1613037600000|2021-02-11 10:00:00|8017.17|8017.17|8026.52|8026.52|8027.53|8027.53|8016.95|8016.95|0
1613037900000|2021-02-11 10:05:00|8024.4|8024.4|8026.16|8026.16|8027|8027|8023.11|8023.11|0
1613038200000|2021-02-11 10:10:00|8025.89|8025.89|8018.36|8018.36|8027.59|8027.59|8018.36|8018.36|0
1613038500000|2021-02-11 10:15:00|8019.43|8019.43|8021.31|8021.31|8021.31|8021.31|8017.8|8017.8|0
1613038800000|2021-02-11 10:20:00|8023.44|8023.44|8008.28|8008.28|8025|8025|8008.06|8008.06|0
1613039100000|2021-02-11 10:25:00|8007.22|8007.22|8015.66|8015.66|8015.66|8015.66|8007.22|8007.22|0
1613039400000|2021-02-11 10:30:00|8015.88|8015.88|8013.54|8013.54|8019.78|8019.78|8011.41|8011.41|0
1613039700000|2021-02-11 10:35:00|8011.41|8011.41|8014.26|8014.26|8014.26|8014.26|8009.26|8009.26|0
1613040000000|2021-02-11 10:40:00|8013.19|8013.19|8021.61|8021.61|8021.61|8021.61|8008.59|8008.59|0
1613040300000|2021-02-11 10:45:00|8022.3|8022.3|8020.9|8020.9|8028.77|8028.77|8020.38|8020.38|0
1613040600000|2021-02-11 10:50:00|8019.83|8019.83|8016|8016|8025.06|8025.06|8016|8016|0
1613040900000|2021-02-11 10:55:00|8015.83|8015.83|8005.89|8005.89|8015.83|8015.83|8005.89|8005.89|0
1613041200000|2021-02-11 11:00:00|8001.64|8001.64|7992.27|7992.27|8002.7|8002.7|7992.27|7992.27|0
1613041500000|2021-02-11 11:05:00|7992.48|7992.48|7996.05|7996.05|7997.43|7997.43|7992.48|7992.48|0
1613041800000|2021-02-11 11:10:00|7995.84|7995.84|7994.36|7994.36|8004.15|8004.15|7993.18|7993.18|0
1613042100000|2021-02-11 11:15:00|7994.02|7994.02|7995.46|7995.46|7996.02|7996.02|7992.7|7992.7|0
1613042400000|2021-02-11 11:20:00|7994.4|7994.4|7994.82|7994.82|7999.6|7999.6|7994.4|7994.4|0
1613042700000|2021-02-11 11:25:00|7994.59|7994.59|7991.61|7991.61|7996.59|7996.59|7991.4|7991.4|0
1613043000000|2021-02-11 11:30:00|7991.27|7991.27|7994.49|7994.49|7994.97|7994.97|7991.1|7991.1|0
1613043300000|2021-02-11 11:35:00|7994.27|7994.27|7993.08|7993.08|7994.27|7994.27|7989.4|7989.4|0
1613043600000|2021-02-11 11:40:00|7993.51|7993.51|7992.77|7992.77|7994.3|7994.3|7991.38|7991.38|0
1613043900000|2021-02-11 11:45:00|7992.99|7992.99|8000.48|8000.48|8000.76|8000.76|7988.64|7988.64|0
1613044200000|2021-02-11 11:50:00|7999.8|7999.8|8000.43|8000.43|8001.82|8001.82|7999.33|7999.33|0
1613044500000|2021-02-11 11:55:00|8000.71|8000.71|8006.08|8006.08|8006.21|8006.21|7999.49|7999.49|0
1613044800000|2021-02-11 12:00:00|8005.65|8005.65|8005.73|8005.73|8007.78|8007.78|8002.13|8002.13|0
1613045100000|2021-02-11 12:05:00|8005.94|8005.94|8003.81|8003.81|8008.47|8008.47|8003.81|8003.81|0
1613045400000|2021-02-11 12:10:00|8003.54|8003.54|8008.91|8008.91|8010.58|8010.58|8003.54|8003.54|0
1613045700000|2021-02-11 12:15:00|8009.97|8009.97|8013.23|8013.23|8013.23|8013.23|8009.21|8009.21|0
1613046000000|2021-02-11 12:20:00|8013.01|8013.01|8011.36|8011.36|8016.04|8016.04|8010.98|8010.98|0
1613046300000|2021-02-11 12:25:00|8010.29|8010.29|8010.21|8010.21|8012.56|8012.56|8008.47|8008.47|0
1613046600000|2021-02-11 12:30:00|8010.49|8010.49|8011.75|8011.75|8014.65|8014.65|8007.29|8007.29|0
1613046900000|2021-02-11 12:35:00|8012.1|8012.1|8014.27|8014.27|8014.67|8014.67|8010.34|8010.34|0
1613047200000|2021-02-11 12:40:00|8013.46|8013.46|8016|8016|8016.52|8016.52|8009.9|8009.9|0
1613047500000|2021-02-11 12:45:00|8016.32|8016.32|8012.58|8012.58|8017.27|8017.27|8012.58|8012.58|0
1613047800000|2021-02-11 12:50:00|8012.79|8012.79|8018.94|8018.94|8019.06|8019.06|8011.73|8011.73|0
1613048100000|2021-02-11 12:55:00|8019.63|8019.63|8012.69|8012.69|8019.63|8019.63|8012.69|8012.69|0
1613048400000|2021-02-11 13:00:00|8013.23|8013.23|8010.27|8010.27|8018.04|8018.04|8010.27|8010.27|0
1613048700000|2021-02-11 13:05:00|8010|8010|8013.98|8013.98|8014.04|8014.04|8010|8010|0
1613049000000|2021-02-11 13:10:00|8013.71|8013.71|8015.9|8015.9|8021.81|8021.81|8013.71|8013.71|0
1613049300000|2021-02-11 13:15:00|8016.28|8016.28|8024.79|8024.79|8024.79|8024.79|8016.28|8016.28|0
1613049600000|2021-02-11 13:20:00|8024.57|8024.57|8017.33|8017.33|8024.7|8024.7|8016.57|8016.57|0
1613049900000|2021-02-11 13:25:00|8016.27|8016.27|8028.59|8028.59|8028.59|8028.59|8016.15|8016.15|0
1613050200000|2021-02-11 13:30:00|8029.25|8029.25|8029.23|8029.23|8031.87|8031.87|8026.92|8026.92|0
1613050500000|2021-02-11 13:35:00|8029.57|8029.57|8024.4|8024.4|8031.3|8031.3|8019.65|8019.65|0
1613050800000|2021-02-11 13:40:00|8023.34|8023.34|8022.93|8022.93|8026.42|8026.42|8022.93|8022.93|0
1613051100000|2021-02-11 13:45:00|8022.84|8022.84|8026.19|8026.19|8028.1|8028.1|8019.13|8019.13|0
1613051400000|2021-02-11 13:50:00|8025.12|8025.12|8028.99|8028.99|8030.27|8030.27|8025.12|8025.12|0
1613051700000|2021-02-11 13:55:00|8028.81|8028.81|8040.35|8040.35|8040.35|8040.35|8028.46|8028.46|0
1613052000000|2021-02-11 14:00:00|8040.62|8040.62|8049.3|8049.3|8051.15|8051.15|8040.62|8040.62|0
1613052300000|2021-02-11 14:05:00|8050.36|8050.36|8049.29|8049.29|8054.28|8054.28|8049.29|8049.29|0
1613052600000|2021-02-11 14:10:00|8048.23|8048.23|8053.89|8053.89|8054.06|8054.06|8047.36|8047.36|0
1613052900000|2021-02-11 14:15:00|8054.11|8054.11|8055.89|8055.89|8056.49|8056.49|8051.96|8051.96|0
1613053200000|2021-02-11 14:20:00|8055.98|8055.98|8065.43|8065.43|8065.43|8065.43|8055.74|8055.74|0
1613053500000|2021-02-11 14:25:00|8065.64|8065.64|8061.36|8061.36|8066.39|8066.39|8060.16|8060.16|0
1613053800000|2021-02-11 14:30:00|8061.53|8061.53|8061.28|8061.28|8070.49|8070.49|8060.54|8060.54|0
1613054100000|2021-02-11 14:35:00|8060.22|8060.22|8058.65|8058.65|8063|8063|8057.48|8057.48|0
1613054400000|2021-02-11 14:40:00|8059.3|8059.3|8054.1|8054.1|8061.94|8061.94|8054.1|8054.1|0
1613054700000|2021-02-11 14:45:00|8054.32|8054.32|8055.7|8055.7|8058|8058|8049.83|8049.83|0
1613055000000|2021-02-11 14:50:00|8056.76|8056.76|8044.92|8044.92|8056.98|8056.98|8041.71|8041.71|0
1613055300000|2021-02-11 14:55:00|8045.14|8045.14|8050.37|8050.37|8053.23|8053.23|8044.43|8044.43|0
1613055600000|2021-02-11 15:00:00|8046.15|8046.15|8048.77|8048.77|8050.1|8050.1|8045.6|8045.6|0
1613055900000|2021-02-11 15:05:00|8048.08|8048.08|8046.06|8046.06|8048.08|8048.08|8041.88|8041.88|0
1613056200000|2021-02-11 15:10:00|8045.85|8045.85|8048.93|8048.93|8051.36|8051.36|8042.28|8042.28|0
1613056500000|2021-02-11 15:15:00|8048.75|8048.75|8050.75|8050.75|8056.4|8056.4|8047.86|8047.86|0
1613056800000|2021-02-11 15:20:00|8050.98|8050.98|8058.9|8058.9|8059.46|8059.46|8048.87|8048.87|0
1613057100000|2021-02-11 15:25:00|8058.63|8058.63|8055.86|8055.86|8058.97|8058.97|8050.11|8050.11|0
1613057400000|2021-02-11 15:30:00|8056.2|8056.2|8056.6|8056.6|8057.69|8057.69|8054.81|8054.81|0
1613057700000|2021-02-11 15:35:00|8056.77|8056.77|8061.69|8061.69|8065.95|8065.95|8056.77|8056.77|0
1613058000000|2021-02-11 15:40:00|8060.62|8060.62|8070.91|8070.91|8070.91|8070.91|8060.62|8060.62|0
1613058300000|2021-02-11 15:45:00|8071.34|8071.34|8077.34|8077.34|8081.37|8081.37|8070.83|8070.83|0
1613058600000|2021-02-11 15:50:00|8077.13|8077.13|8072.68|8072.68|8079.25|8079.25|8071.31|8071.31|0
1613058900000|2021-02-11 15:55:00|8073.12|8073.12|8080.23|8080.23|8084.14|8084.14|8073.12|8073.12|0
1613059200000|2021-02-11 16:00:00|8080.02|8080.02|8078.35|8078.35|8081.04|8081.04|8077.51|8077.51|0
1613059500000|2021-02-11 16:05:00|8078.69|8078.69|8083.62|8083.62|8084.52|8084.52|8076.76|8076.76|0
1613059800000|2021-02-11 16:10:00|8083.89|8083.89|8081.59|8081.59|8086.22|8086.22|8081.56|8081.56|0
1613060100000|2021-02-11 16:15:00|8081.37|8081.37|8087.23|8087.23|8089.36|8089.36|8081.16|8081.16|0
1613060400000|2021-02-11 16:20:00|8087.45|8087.45|8085.24|8085.24|8092.61|8092.61|8082.57|8082.57|0
1613060700000|2021-02-11 16:25:00|8085.47|8085.47|8082.3|8082.3|8085.47|8085.47|8076.55|8076.55|0
1613117700000|2021-02-12 08:15:00|8076.73|8076.73|8069.22|8069.22|8076.73|8076.73|8065.84|8065.84|0
1613118000000|2021-02-12 08:20:00|8073.47|8073.47|8079.09|8079.09|8083.43|8083.43|8073.1|8073.1|0
1613118300000|2021-02-12 08:25:00|8081.21|8081.21|8099.02|8099.02|8099.24|8099.24|8081.21|8081.21|0
1613118600000|2021-02-12 08:30:00|8098.68|8098.68|8086.24|8086.24|8100.36|8100.36|8071.38|8071.38|0
1613118900000|2021-02-12 08:35:00|8086.58|8086.58|8072.64|8072.64|8086.58|8086.58|8071.59|8071.59|0
1613119200000|2021-02-12 08:40:00|8072.41|8072.41|8070.92|8070.92|8072.41|8072.41|8067|8067|0
1613119500000|2021-02-12 08:45:00|8071.43|8071.43|8044.63|8044.63|8071.43|8071.43|8044.47|8044.47|0
1613119800000|2021-02-12 08:50:00|8044.41|8044.41|8051.09|8051.09|8051.09|8051.09|8036.47|8036.47|0
1613120100000|2021-02-12 08:55:00|8052.72|8052.72|8072.65|8072.65|8075.27|8075.27|8050.76|8050.76|0
1613120400000|2021-02-12 09:00:00|8073.08|8073.08|8099.13|8099.13|8099.13|8099.13|8073.08|8073.08|0
1613120700000|2021-02-12 09:05:00|8100.19|8100.19|8109.81|8109.81|8113.57|8113.57|8100.19|8100.19|0
1613121000000|2021-02-12 09:10:00|8114.06|8114.06|8116.75|8116.75|8123.84|8123.84|8114.06|8114.06|0
1613121300000|2021-02-12 09:15:00|8115.69|8115.69|8124.02|8124.02|8126.84|8126.84|8115.69|8115.69|0
1613121600000|2021-02-12 09:20:00|8124.24|8124.24|8141.44|8141.44|8141.44|8141.44|8123.55|8123.55|0
1613121900000|2021-02-12 09:25:00|8140.91|8140.91|8153.96|8153.96|8159.28|8159.28|8140.56|8140.56|0
1613122200000|2021-02-12 09:30:00|8155.03|8155.03|8148.76|8148.76|8158.58|8158.58|8146.64|8146.64|0
1613122500000|2021-02-12 09:35:00|8147.7|8147.7|8146.23|8146.23|8150.15|8150.15|8141.37|8141.37|0
1613122800000|2021-02-12 09:40:00|8146.65|8146.65|8158.03|8158.03|8158.47|8158.47|8146.65|8146.65|0
1613123100000|2021-02-12 09:45:00|8157.76|8157.76|8157.6|8157.6|8164.97|8164.97|8155.47|8155.47|0
1613123400000|2021-02-12 09:50:00|8156.53|8156.53|8154.86|8154.86|8159.11|8159.11|8149.1|8149.1|0
1613123700000|2021-02-12 09:55:00|8155.29|8155.29|8153.68|8153.68|8156.39|8156.39|8150.94|8150.94|0
1613124000000|2021-02-12 10:00:00|8154.75|8154.75|8157.44|8157.44|8157.97|8157.97|8153.31|8153.31|0
1613124300000|2021-02-12 10:05:00|8157.65|8157.65|8164.12|8164.12|8166.43|8166.43|8157.65|8157.65|0
1613124600000|2021-02-12 10:10:00|8164.47|8164.47|8166.74|8166.74|8167.77|8167.77|8163.54|8163.54|0
1613124900000|2021-02-12 10:15:00|8165.67|8165.67|8159.64|8159.64|8165.67|8165.67|8159.64|8159.64|0
1613125200000|2021-02-12 10:20:00|8160.08|8160.08|8152.63|8152.63|8160.08|8160.08|8150.16|8150.16|0
1613125500000|2021-02-12 10:25:00|8152.4|8152.4|8159.42|8159.42|8161.15|8161.15|8152.4|8152.4|0
1613125800000|2021-02-12 10:30:00|8159.69|8159.69|8155.87|8155.87|8160.7|8160.7|8155.33|8155.33|0
1613126100000|2021-02-12 10:35:00|8156.09|8156.09|8152.14|8152.14|8157.15|8157.15|8148.6|8148.6|0
1613126400000|2021-02-12 10:40:00|8150.01|8150.01|8151.56|8151.56|8158.1|8158.1|8149.8|8149.8|0
1613126700000|2021-02-12 10:45:00|8151.22|8151.22|8152.93|8152.93|8155.65|8155.65|8151.22|8151.22|0
1613127000000|2021-02-12 10:50:00|8152.66|8152.66|8150.02|8150.02|8155.07|8155.07|8150.02|8150.02|0
1613127300000|2021-02-12 10:55:00|8148.96|8148.96|8153.12|8153.12|8154.86|8154.86|8147.89|8147.89|0
1613127600000|2021-02-12 11:00:00|8152.9|8152.9|8151.4|8151.4|8152.9|8152.9|8146.01|8146.01|0
1613127900000|2021-02-12 11:05:00|8151.74|8151.74|8152.03|8152.03|8157.24|8157.24|8151.74|8151.74|0
1613128200000|2021-02-12 11:10:00|8151.94|8151.94|8155.94|8155.94|8162.85|8162.85|8151.67|8151.67|0
1613128500000|2021-02-12 11:15:00|8155.67|8155.67|8155.61|8155.61|8157.25|8157.25|8152.89|8152.89|0
1613128800000|2021-02-12 11:20:00|8155.82|8155.82|8156.74|8156.74|8158.86|8158.86|8155.82|8155.82|0
1613129100000|2021-02-12 11:25:00|8156.39|8156.39|8151.12|8151.12|8156.39|8156.39|8149.89|8149.89|0
1613129400000|2021-02-12 11:30:00|8150.85|8150.85|8151.38|8151.38|8153.32|8153.32|8150.79|8150.79|0
1613129700000|2021-02-12 11:35:00|8151.6|8151.6|8146.95|8146.95|8152.46|8152.46|8146.95|8146.95|0
1613130000000|2021-02-12 11:40:00|8146.41|8146.41|8149.85|8149.85|8149.85|8149.85|8143.25|8143.25|0
1613130300000|2021-02-12 11:45:00|8150.12|8150.12|8156.82|8156.82|8156.82|8156.82|8149.06|8149.06|0
1613130600000|2021-02-12 11:50:00|8156.61|8156.61|8152.5|8152.5|8156.61|8156.61|8149.21|8149.21|0
1613130900000|2021-02-12 11:55:00|8152.78|8152.78|8163.23|8163.23|8163.23|8163.23|8152.78|8152.78|0
1613131200000|2021-02-12 12:00:00|8162.89|8162.89|8159.27|8159.27|8168.34|8168.34|8159.27|8159.27|0
1613131500000|2021-02-12 12:05:00|8159.06|8159.06|8151.7|8151.7|8159.06|8159.06|8151.7|8151.7|0
1613131800000|2021-02-12 12:10:00|8151.48|8151.48|8151.24|8151.24|8154.46|8154.46|8149.62|8149.62|0
1613132100000|2021-02-12 12:15:00|8151.58|8151.58|8146.55|8146.55|8156.06|8156.06|8144.2|8144.2|0
1613132400000|2021-02-12 12:20:00|8146.27|8146.27|8146.83|8146.83|8147.17|8147.17|8143.91|8143.91|0
1613132700000|2021-02-12 12:25:00|8147.17|8147.17|8150.84|8150.84|8152.61|8152.61|8147.08|8147.08|0
1613133000000|2021-02-12 12:30:00|8151.06|8151.06|8148.96|8148.96|8151.78|8151.78|8148.96|8148.96|0
1613133300000|2021-02-12 12:35:00|8148.75|8148.75|8141.16|8141.16|8148.75|8148.75|8141.16|8141.16|0
1613133600000|2021-02-12 12:40:00|8140.82|8140.82|8141.11|8141.11|8142.03|8142.03|8139.63|8139.63|0
1613133900000|2021-02-12 12:45:00|8141.39|8141.39|8133.97|8133.97|8143.01|8143.01|8129.92|8129.92|0
1613134200000|2021-02-12 12:50:00|8135.03|8135.03|8131.73|8131.73|8136.09|8136.09|8129.39|8129.39|0
1613134500000|2021-02-12 12:55:00|8131.52|8131.52|8137.55|8137.55|8137.87|8137.87|8131.52|8131.52|0
1613134800000|2021-02-12 13:00:00|8138.61|8138.61|8132.33|8132.33|8138.61|8138.61|8129.22|8129.22|0
1613135100000|2021-02-12 13:05:00|8132.67|8132.67|8137.8|8137.8|8137.8|8137.8|8132.67|8132.67|0
1613135400000|2021-02-12 13:10:00|8137.46|8137.46|8140.44|8140.44|8140.44|8140.44|8137.14|8137.14|0
1613135700000|2021-02-12 13:15:00|8138.32|8138.32|8143.08|8143.08|8145.4|8145.4|8137.96|8137.96|0
1613136000000|2021-02-12 13:20:00|8142.86|8142.86|8142.67|8142.67|8144.21|8144.21|8141.46|8141.46|0
1613136300000|2021-02-12 13:25:00|8142.12|8142.12|8153.51|8153.51|8153.54|8153.54|8141.78|8141.78|0
1613136600000|2021-02-12 13:30:00|8153.68|8153.68|8143.21|8143.21|8156.07|8156.07|8143.21|8143.21|0
1613136900000|2021-02-12 13:35:00|8142.99|8142.99|8140.91|8140.91|8150.49|8150.49|8140.91|8140.91|0
1613137200000|2021-02-12 13:40:00|8141.13|8141.13|8138.16|8138.16|8141.81|8141.81|8134.34|8134.34|0
1613137500000|2021-02-12 13:45:00|8137.1|8137.1|8138.33|8138.33|8140.94|8140.94|8135.69|8135.69|0
1613137800000|2021-02-12 13:50:00|8138.85|8138.85|8139.41|8139.41|8142.77|8142.77|8138.71|8138.71|0
1613138100000|2021-02-12 13:55:00|8138.77|8138.77|8133.99|8133.99|8142.49|8142.49|8130.95|8130.95|0
1613138400000|2021-02-12 14:00:00|8135.05|8135.05|8137.15|8137.15|8140.38|8140.38|8134.81|8134.81|0
1613138700000|2021-02-12 14:05:00|8136.81|8136.81|8134.91|8134.91|8136.98|8136.98|8133.23|8133.23|0
1613139000000|2021-02-12 14:10:00|8136|8136|8138.79|8138.79|8140.11|8140.11|8135.73|8135.73|0
1613139300000|2021-02-12 14:15:00|8139.85|8139.85|8141.28|8141.28|8143.67|8143.67|8139.85|8139.85|0
1613139600000|2021-02-12 14:20:00|8141.97|8141.97|8148.22|8148.22|8149.73|8149.73|8141.89|8141.89|0
1613139900000|2021-02-12 14:25:00|8149.28|8149.28|8151.65|8151.65|8154.42|8154.42|8145.09|8145.09|0
1613140200000|2021-02-12 14:30:00|8150.59|8150.59|8153.77|8153.77|8156.89|8156.89|8150.38|8150.38|0
1613140500000|2021-02-12 14:35:00|8153.23|8153.23|8162.06|8162.06|8162.28|8162.28|8151.53|8151.53|0
1613140800000|2021-02-12 14:40:00|8162.75|8162.75|8166.69|8166.69|8169.51|8169.51|8161.01|8161.01|0
1613141100000|2021-02-12 14:45:00|8167.76|8167.76|8172.7|8172.7|8176.61|8176.61|8167.76|8167.76|0
1613141400000|2021-02-12 14:50:00|8173.24|8173.24|8168.07|8168.07|8174.76|8174.76|8161.72|8161.72|0
1613141700000|2021-02-12 14:55:00|8167.84|8167.84|8170.16|8170.16|8172.39|8172.39|8163.49|8163.49|0
1613142000000|2021-02-12 15:00:00|8169.34|8169.34|8167.3|8167.3|8169.55|8169.55|8165|8165|0
1613142300000|2021-02-12 15:05:00|8168.36|8168.36|8173.09|8173.09|8173.09|8173.09|8166.78|8166.78|0
1613142600000|2021-02-12 15:10:00|8172.41|8172.41|8173.88|8173.88|8176.36|8176.36|8171.52|8171.52|0
1613142900000|2021-02-12 15:15:00|8174.94|8174.94|8173.45|8173.45|8176.91|8176.91|8170.23|8170.23|0
1613143200000|2021-02-12 15:20:00|8173.23|8173.23|8176.31|8176.31|8176.91|8176.91|8170.02|8170.02|0
1613143500000|2021-02-12 15:25:00|8175.88|8175.88|8167.36|8167.36|8178.3|8178.3|8167.09|8167.09|0
1613143800000|2021-02-12 15:30:00|8167.14|8167.14|8167.72|8167.72|8168.48|8168.48|8161.53|8161.53|0
1613144100000|2021-02-12 15:35:00|8168.26|8168.26|8168.24|8168.24|8171.04|8171.04|8164.41|8164.41|0
1613144400000|2021-02-12 15:40:00|8167.9|8167.9|8164.56|8164.56|8167.9|8167.9|8161.12|8161.12|0
1613144700000|2021-02-12 15:45:00|8165.62|8165.62|8159.45|8159.45|8166.05|8166.05|8158.06|8158.06|0
1613145000000|2021-02-12 15:50:00|8159.27|8159.27|8153.95|8153.95|8159.27|8159.27|8153.95|8153.95|0
1613145300000|2021-02-12 15:55:00|8153.61|8153.61|8153.41|8153.41|8155.97|8155.97|8153.23|8153.23|0
1613145600000|2021-02-12 16:00:00|8153.5|8153.5|8163.44|8163.44|8167.32|8167.32|8153.5|8153.5|0
1613145900000|2021-02-12 16:05:00|8162.89|8162.89|8164.32|8164.32|8168.25|8168.25|8162.89|8162.89|0
1613146200000|2021-02-12 16:10:00|8164.54|8164.54|8170.5|8170.5|8170.5|8170.5|8164.54|8164.54|0
1613146500000|2021-02-12 16:15:00|8170.28|8170.28|8175.41|8175.41|8175.63|8175.63|8170.12|8170.12|0
1613146800000|2021-02-12 16:20:00|8176.07|8176.07|8177.34|8177.34|8178.97|8178.97|8171.19|8171.19|0
1613147100000|2021-02-12 16:25:00|8177.52|8177.52|8179.56|8179.56|8183.46|8183.46|8176.81|8176.81|0
1613376900000|2021-02-15 08:15:00|8228.31|8228.31|8212.43|8212.43|8239.41|8239.41|8212.43|8212.43|0
1613377200000|2021-02-15 08:20:00|8212.7|8212.7|8237.33|8237.33|8243.13|8243.13|8208.58|8208.58|0
1613377500000|2021-02-15 08:25:00|8237.55|8237.55|8216.23|8216.23|8240.5|8240.5|8215.51|8215.51|0
1613377800000|2021-02-15 08:30:00|8215.16|8215.16|8216.7|8216.7|8221.56|8221.56|8210.15|8210.15|0
1613378100000|2021-02-15 08:35:00|8217.15|8217.15|8221.33|8221.33|8226.88|8226.88|8216.7|8216.7|0
1613378400000|2021-02-15 08:40:00|8220.69|8220.69|8226.51|8226.51|8227.3|8227.3|8219.28|8219.28|0
1613378700000|2021-02-15 08:45:00|8227.37|8227.37|8245.37|8245.37|8247.5|8247.5|8227.37|8227.37|0
1613379000000|2021-02-15 08:50:00|8245.82|8245.82|8247.49|8247.49|8248.37|8248.37|8242.25|8242.25|0
1613379300000|2021-02-15 08:55:00|8247.07|8247.07|8258.7|8258.7|8258.7|8258.7|8244.2|8244.2|0
1613379600000|2021-02-15 09:00:00|8258.43|8258.43|8252.04|8252.04|8258.86|8258.86|8251.82|8251.82|0
1613379900000|2021-02-15 09:05:00|8252.22|8252.22|8251.13|8251.13|8255.27|8255.27|8251.13|8251.13|0
1613380200000|2021-02-15 09:10:00|8251.77|8251.77|8254.64|8254.64|8257.4|8257.4|8249.92|8249.92|0
1613380500000|2021-02-15 09:15:00|8254.36|8254.36|8247.37|8247.37|8256.37|8256.37|8247.37|8247.37|0
1613380800000|2021-02-15 09:20:00|8247.16|8247.16|8235.88|8235.88|8247.16|8247.16|8234.02|8234.02|0
1613381100000|2021-02-15 09:25:00|8236.15|8236.15|8235.08|8235.08|8237.6|8237.6|8234.04|8234.04|0
1613381400000|2021-02-15 09:30:00|8235.25|8235.25|8238.71|8238.71|8238.85|8238.85|8232.92|8232.92|0
1613381700000|2021-02-15 09:35:00|8239.25|8239.25|8236.09|8236.09|8241.01|8241.01|8235.93|8235.93|0
1613382000000|2021-02-15 09:40:00|8236.3|8236.3|8230.51|8230.51|8238.45|8238.45|8228.41|8228.41|0
1613382300000|2021-02-15 09:45:00|8229.44|8229.44|8228.29|8228.29|8231.63|8231.63|8227.86|8227.86|0
1613382600000|2021-02-15 09:50:00|8227.61|8227.61|8227.87|8227.87|8229.04|8229.04|8226.45|8226.45|0
1613382900000|2021-02-15 09:55:00|8227.6|8227.6|8233.93|8233.93|8234.65|8234.65|8225.98|8225.98|0
1613383200000|2021-02-15 10:00:00|8234.15|8234.15|8230.85|8230.85|8236.82|8236.82|8230.34|8230.34|0
1613383500000|2021-02-15 10:05:00|8230.64|8230.64|8230.79|8230.79|8231.53|8231.53|8228.49|8228.49|0
1613383800000|2021-02-15 10:10:00|8230.44|8230.44|8227.57|8227.57|8230.44|8230.44|8226.96|8226.96|0
1613384100000|2021-02-15 10:15:00|8226.51|8226.51|8232.15|8232.15|8233.01|8233.01|8222.34|8222.34|0
1613384400000|2021-02-15 10:20:00|8232.42|8232.42|8244.54|8244.54|8244.54|8244.54|8232.31|8232.31|0
1613384700000|2021-02-15 10:25:00|8245.61|8245.61|8240.5|8240.5|8247.37|8247.37|8240.5|8240.5|0
1613385000000|2021-02-15 10:30:00|8239.44|8239.44|8243.91|8243.91|8246.17|8246.17|8238.45|8238.45|0
1613385300000|2021-02-15 10:35:00|8244.12|8244.12|8244.4|8244.4|8244.62|8244.62|8243.85|8243.85|0
1613385600000|2021-02-15 10:40:00|8243.86|8243.86|8244.78|8244.78|8245.82|8245.82|8241.75|8241.75|0
1613385900000|2021-02-15 10:45:00|8244.95|8244.95|8240.78|8240.78|8245.81|8245.81|8240.33|8240.33|0
1613386200000|2021-02-15 10:50:00|8240.57|8240.57|8236.48|8236.48|8240.78|8240.78|8236.48|8236.48|0
1613386500000|2021-02-15 10:55:00|8238.61|8238.61|8243.24|8243.24|8243.24|8243.24|8236.83|8236.83|0
1613386800000|2021-02-15 11:00:00|8243.51|8243.51|8242.68|8242.68|8247.03|8247.03|8242.68|8242.68|0
1613387100000|2021-02-15 11:05:00|8242.47|8242.47|8250.16|8250.16|8250.95|8250.95|8241.61|8241.61|0
1613387400000|2021-02-15 11:10:00|8250.5|8250.5|8247.47|8247.47|8250.5|8250.5|8247.47|8247.47|0
1613387700000|2021-02-15 11:15:00|8247.03|8247.03|8259.17|8259.17|8259.17|8259.17|8246.93|8246.93|0
1613388000000|2021-02-15 11:20:00|8259.44|8259.44|8257.87|8257.87|8261.1|8261.1|8257.87|8257.87|0
1613388300000|2021-02-15 11:25:00|8258.09|8258.09|8263.27|8263.27|8264.7|8264.7|8257.21|8257.21|0
1613388600000|2021-02-15 11:30:00|8265.4|8265.4|8260.74|8260.74|8265.4|8265.4|8257.82|8257.82|0
1613388900000|2021-02-15 11:35:00|8261.08|8261.08|8260.65|8260.65|8268.78|8268.78|8259.88|8259.88|0
1613389200000|2021-02-15 11:40:00|8260.44|8260.44|8260|8260|8260.78|8260.78|8257.1|8257.1|0
1613389500000|2021-02-15 11:45:00|8260.21|8260.21|8261.99|8261.99|8262.21|8262.21|8257.33|8257.33|0
1613389800000|2021-02-15 11:50:00|8261.72|8261.72|8269.16|8269.16|8275.91|8275.91|8261.72|8261.72|0
1613390100000|2021-02-15 11:55:00|8270.22|8270.22|8285.54|8285.54|8285.54|8285.54|8270.22|8270.22|0
1613390400000|2021-02-15 12:00:00|8285.76|8285.76|8280.8|8280.8|8286.57|8286.57|8279.92|8279.92|0
1613390700000|2021-02-15 12:05:00|8281.01|8281.01|8277.22|8277.22|8281.23|8281.23|8273.38|8273.38|0
1613391000000|2021-02-15 12:10:00|8278.29|8278.29|8276.86|8276.86|8278.29|8278.29|8276.2|8276.2|0
1613391300000|2021-02-15 12:15:00|8276.59|8276.59|8282.01|8282.01|8282.83|8282.83|8276.32|8276.32|0
1613391600000|2021-02-15 12:20:00|8282.22|8282.22|8286.33|8286.33|8286.33|8286.33|8282.22|8282.22|0
1613391900000|2021-02-15 12:25:00|8286.68|8286.68|8292.29|8292.29|8292.29|8292.29|8286.68|8286.68|0
1613392200000|2021-02-15 12:30:00|8291.22|8291.22|8295.7|8295.7|8296.2|8296.2|8291.22|8291.22|0
1613392500000|2021-02-15 12:35:00|8295.97|8295.97|8297.68|8297.68|8298.24|8298.24|8295.43|8295.43|0
1613392800000|2021-02-15 12:40:00|8297.34|8297.34|8291.08|8291.08|8297.86|8297.86|8291.08|8291.08|0
1613393100000|2021-02-15 12:45:00|8290.86|8290.86|8288.97|8288.97|8295.81|8295.81|8288.7|8288.7|0
1613393400000|2021-02-15 12:50:00|8288.75|8288.75|8286.75|8286.75|8291.03|8291.03|8286.28|8286.28|0
1613393700000|2021-02-15 12:55:00|8286.54|8286.54|8281.48|8281.48|8286.95|8286.95|8279.18|8279.18|0
1613394000000|2021-02-15 13:00:00|8281.06|8281.06|8289.84|8289.84|8290.91|8290.91|8280.84|8280.84|0
1613394300000|2021-02-15 13:05:00|8290.12|8290.12|8289.7|8289.7|8294.19|8294.19|8289.05|8289.05|0
1613394600000|2021-02-15 13:10:00|8289.92|8289.92|8286.49|8286.49|8290.14|8290.14|8285.16|8285.16|0
1613394900000|2021-02-15 13:15:00|8286.7|8286.7|8296.04|8296.04|8298.47|8298.47|8286.7|8286.7|0
1613395200000|2021-02-15 13:20:00|8295.87|8295.87|8304.88|8304.88|8305.85|8305.85|8295.87|8295.87|0
1613395500000|2021-02-15 13:25:00|8305.31|8305.31|8309.41|8309.41|8309.84|8309.84|8304.19|8304.19|0
1613395800000|2021-02-15 13:30:00|8309.19|8309.19|8295.23|8295.23|8309.19|8309.19|8295.23|8295.23|0
1613396100000|2021-02-15 13:35:00|8294.59|8294.59|8297.21|8297.21|8298.17|8298.17|8290.52|8290.52|0
1613396400000|2021-02-15 13:40:00|8296.94|8296.94|8309.37|8309.37|8309.37|8309.37|8296.67|8296.67|0
1613396700000|2021-02-15 13:45:00|8309.64|8309.64|8309.22|8309.22|8311.08|8311.08|8305.57|8305.57|0
1613397000000|2021-02-15 13:50:00|8309.57|8309.57|8305.99|8305.99|8309.91|8309.91|8301.68|8301.68|0
1613397300000|2021-02-15 13:55:00|8306.17|8306.17|8308.29|8308.29|8309.36|8309.36|8306.17|8306.17|0
1613397600000|2021-02-15 14:00:00|8309.36|8309.36|8315.21|8315.21|8315.21|8315.21|8305.82|8305.82|0
1613397900000|2021-02-15 14:05:00|8315.55|8315.55|8312.81|8312.81|8318.08|8318.08|8312.36|8312.36|0
1613398200000|2021-02-15 14:10:00|8312.59|8312.59|8300.28|8300.28|8312.59|8312.59|8299.26|8299.26|0
1613398500000|2021-02-15 14:15:00|8300.01|8300.01|8301.07|8301.07|8301.24|8301.24|8295.8|8295.8|0
1613398800000|2021-02-15 14:20:00|8301.25|8301.25|8304.02|8304.02|8304.02|8304.02|8298.05|8298.05|0
1613399100000|2021-02-15 14:25:00|8304.36|8304.36|8294.02|8294.02|8304.86|8304.86|8294.02|8294.02|0
1613399400000|2021-02-15 14:30:00|8293.8|8293.8|8292.39|8292.39|8297.52|8297.52|8292.39|8292.39|0
1613399700000|2021-02-15 14:35:00|8292.61|8292.61|8298.07|8298.07|8298.07|8298.07|8292.61|8292.61|0
1613400000000|2021-02-15 14:40:00|8298.28|8298.28|8309.21|8309.21|8311.68|8311.68|8296.37|8296.37|0
1613400300000|2021-02-15 14:45:00|8309|8309|8315.8|8315.8|8315.8|8315.8|8301.76|8301.76|0
1613400600000|2021-02-15 14:50:00|8316.01|8316.01|8317.63|8317.63|8320.01|8320.01|8311.58|8311.58|0
1613400900000|2021-02-15 14:55:00|8317.72|8317.72|8310.81|8310.81|8320.9|8320.9|8309.61|8309.61|0
1613401200000|2021-02-15 15:00:00|8309.41|8309.41|8307.59|8307.59|8316.83|8316.83|8303.03|8303.03|0
1613401500000|2021-02-15 15:05:00|8308.15|8308.15|8312.14|8312.14|8316.18|8316.18|8307.64|8307.64|0
1613401800000|2021-02-15 15:10:00|8311.08|8311.08|8304.99|8304.99|8312.74|8312.74|8303.06|8303.06|0
1613402100000|2021-02-15 15:15:00|8304.65|8304.65|8296.57|8296.57|8304.99|8304.99|8296.57|8296.57|0
1613402400000|2021-02-15 15:20:00|8296.29|8296.29|8299.16|8299.16|8301.22|8301.22|8296.29|8296.29|0
1613402700000|2021-02-15 15:25:00|8299.38|8299.38|8300.78|8300.78|8306.35|8306.35|8299.38|8299.38|0
1613403000000|2021-02-15 15:30:00|8301.21|8301.21|8297.26|8297.26|8302.77|8302.77|8297.26|8297.26|0
1613403300000|2021-02-15 15:35:00|8297.44|8297.44|8300.55|8300.55|8300.77|8300.77|8297.17|8297.17|0
1613403600000|2021-02-15 15:40:00|8300.23|8300.23|8317.49|8317.49|8317.7|8317.7|8299.36|8299.36|0
1613403900000|2021-02-15 15:45:00|8317.83|8317.83|8332.18|8332.18|8332.47|8332.47|8317.61|8317.61|0
1613404200000|2021-02-15 15:50:00|8332.52|8332.52|8332.79|8332.79|8334.19|8334.19|8323.41|8323.41|0
1613404500000|2021-02-15 15:55:00|8332.7|8332.7|8344.58|8344.58|8344.94|8344.94|8332.52|8332.52|0
1613404800000|2021-02-15 16:00:00|8343.51|8343.51|8336.93|8336.93|8347.22|8347.22|8336.53|8336.53|0
1613405100000|2021-02-15 16:05:00|8336.72|8336.72|8331.42|8331.42|8337.13|8337.13|8325.97|8325.97|0
1613405400000|2021-02-15 16:10:00|8331.6|8331.6|8327.18|8327.18|8331.81|8331.81|8326.16|8326.16|0
1613405700000|2021-02-15 16:15:00|8327.35|8327.35|8340.04|8340.04|8344.73|8344.73|8320.55|8320.55|0
1613406000000|2021-02-15 16:20:00|8339.69|8339.69|8334.69|8334.69|8343.06|8343.06|8334.69|8334.69|0
1613406300000|2021-02-15 16:25:00|8334.48|8334.48|8328.96|8328.96|8334.9|8334.9|8327.66|8327.66|0
1613463300000|2021-02-16 08:15:00|8313|8313|8311.93|8311.93|8314.42|8314.42|8306.19|8306.19|0
1613463600000|2021-02-16 08:20:00|8311.72|8311.72|8313.18|8313.18|8315.31|8315.31|8309.27|8309.27|0
1613463900000|2021-02-16 08:25:00|8312.66|8312.66|8312.83|8312.83|8313.25|8313.25|8297.35|8297.35|0
1613464200000|2021-02-16 08:30:00|8312.61|8312.61|8307.61|8307.61|8312.61|8312.61|8300.4|8300.4|0
1613464500000|2021-02-16 08:35:00|8308.26|8308.26|8313.06|8313.06|8315.01|8315.01|8308.26|8308.26|0
1613464800000|2021-02-16 08:40:00|8313.87|8313.87|8313.37|8313.37|8321.46|8321.46|8313.15|8313.15|0
1613465100000|2021-02-16 08:45:00|8313.59|8313.59|8317.01|8317.01|8317.01|8317.01|8311.58|8311.58|0
1613465400000|2021-02-16 08:50:00|8317.28|8317.28|8321.26|8321.26|8321.78|8321.78|8314.43|8314.43|0
1613465700000|2021-02-16 08:55:00|8320.2|8320.2|8319.63|8319.63|8320.2|8320.2|8312.35|8312.35|0
1613466000000|2021-02-16 09:00:00|8319.81|8319.81|8317.06|8317.06|8325.99|8325.99|8317.06|8317.06|0
1613466300000|2021-02-16 09:05:00|8317.74|8317.74|8308.29|8308.29|8320.12|8320.12|8308.29|8308.29|0
1613466600000|2021-02-16 09:10:00|8308.57|8308.57|8308.23|8308.23|8313.1|8313.1|8305.67|8305.67|0
1613466900000|2021-02-16 09:15:00|8308.66|8308.66|8302.88|8302.88|8309.73|8309.73|8299.72|8299.72|0
1613467200000|2021-02-16 09:20:00|8303.31|8303.31|8304.84|8304.84|8305.05|8305.05|8299.96|8299.96|0
1613467500000|2021-02-16 09:25:00|8305.05|8305.05|8307.27|8307.27|8308.74|8308.74|8303.72|8303.72|0
1613467800000|2021-02-16 09:30:00|8307|8307|8302.48|8302.48|8307|8307|8297.78|8297.78|0
1613468100000|2021-02-16 09:35:00|8302.75|8302.75|8304|8304|8304.64|8304.64|8299.75|8299.75|0
1613468400000|2021-02-16 09:40:00|8302.6|8302.6|8303.77|8303.77|8306.99|8306.99|8301.91|8301.91|0
1613468700000|2021-02-16 09:45:00|8304.11|8304.11|8302.04|8302.04|8304.86|8304.86|8302.04|8302.04|0
1613469000000|2021-02-16 09:50:00|8301.95|8301.95|8300.68|8300.68|8305.38|8305.38|8298.2|8298.2|0
1613469300000|2021-02-16 09:55:00|8300.89|8300.89|8298.89|8298.89|8303.22|8303.22|8297.41|8297.41|0
1613469600000|2021-02-16 10:00:00|8298.67|8298.67|8318.43|8318.43|8322.14|8322.14|8298.67|8298.67|0
1613469900000|2021-02-16 10:05:00|8316.3|8316.3|8320.88|8320.88|8320.88|8320.88|8313.79|8313.79|0
1613470200000|2021-02-16 10:10:00|8320.66|8320.66|8304.93|8304.93|8320.66|8320.66|8299.45|8299.45|0
1613470500000|2021-02-16 10:15:00|8304.38|8304.38|8296.28|8296.28|8304.38|8304.38|8296.28|8296.28|0
1613470800000|2021-02-16 10:20:00|8296.49|8296.49|8298.48|8298.48|8298.48|8298.48|8294.18|8294.18|0
1613471100000|2021-02-16 10:25:00|8297.94|8297.94|8297.4|8297.4|8298.5|8298.5|8295.05|8295.05|0
1613471400000|2021-02-16 10:30:00|8298.46|8298.46|8303.1|8303.1|8303.69|8303.69|8295.91|8295.91|0
1613471700000|2021-02-16 10:35:00|8303.27|8303.27|8303.47|8303.47|8305.4|8305.4|8302.44|8302.44|0
1613472000000|2021-02-16 10:40:00|8302.92|8302.92|8299.09|8299.09|8302.92|8302.92|8296.38|8296.38|0
1613472300000|2021-02-16 10:45:00|8298.81|8298.81|8292.44|8292.44|8299.67|8299.67|8292.18|8292.18|0
1613472600000|2021-02-16 10:50:00|8292.22|8292.22|8292.07|8292.07|8294.19|8294.19|8288.32|8288.32|0
1613472900000|2021-02-16 10:55:00|8292.28|8292.28|8287.06|8287.06|8292.5|8292.5|8285.91|8285.91|0
1613473200000|2021-02-16 11:00:00|8286.64|8286.64|8283.82|8283.82|8287.39|8287.39|8281.32|8281.32|0
1613473500000|2021-02-16 11:05:00|8282.76|8282.76|8272.24|8272.24|8282.76|8282.76|8271.64|8271.64|0
1613473800000|2021-02-16 11:10:00|8272.59|8272.59|8268.13|8268.13|8272.76|8272.76|8266.66|8266.66|0
1613474100000|2021-02-16 11:15:00|8268.98|8268.98|8266.31|8266.31|8269.74|8269.74|8265.86|8265.86|0
1613474400000|2021-02-16 11:20:00|8265.97|8265.97|8276.95|8276.95|8276.95|8276.95|8265.28|8265.28|0
1613474700000|2021-02-16 11:25:00|8277.84|8277.84|8279.85|8279.85|8281.95|8281.95|8277.84|8277.84|0
1613475000000|2021-02-16 11:30:00|8280.12|8280.12|8287.43|8287.43|8289.76|8289.76|8280.12|8280.12|0
1613475300000|2021-02-16 11:35:00|8285.3|8285.3|8290.35|8290.35|8290.35|8290.35|8282.8|8282.8|0
1613475600000|2021-02-16 11:40:00|8290.77|8290.77|8295.62|8295.62|8295.8|8295.8|8286.02|8286.02|0
1613475900000|2021-02-16 11:45:00|8295.47|8295.47|8289.46|8289.46|8295.6|8295.6|8289.19|8289.19|0
1613476200000|2021-02-16 11:50:00|8289.68|8289.68|8281|8281|8289.68|8289.68|8280.53|8280.53|0
1613476500000|2021-02-16 11:55:00|8280.73|8280.73|8282.22|8282.22|8283.73|8283.73|8277.19|8277.19|0
1613476800000|2021-02-16 12:00:00|8281.96|8281.96|8291.6|8291.6|8292.15|8292.15|8278|8278|0
1613477100000|2021-02-16 12:05:00|8292.81|8292.81|8298.26|8298.26|8302.57|8302.57|8292.81|8292.81|0
1613477400000|2021-02-16 12:10:00|8297.92|8297.92|8292.67|8292.67|8298.08|8298.08|8292.67|8292.67|0
1613477700000|2021-02-16 12:15:00|8293.74|8293.74|8293.01|8293.01|8295.63|8295.63|8292.03|8292.03|0
1613478000000|2021-02-16 12:20:00|8293.36|8293.36|8292.15|8292.15|8295.13|8295.13|8290.74|8290.74|0
1613478300000|2021-02-16 12:25:00|8292.84|8292.84|8287.29|8287.29|8292.84|8292.84|8287.29|8287.29|0
1613478600000|2021-02-16 12:30:00|8288.36|8288.36|8287.36|8287.36|8288.42|8288.42|8285.85|8285.85|0
1613478900000|2021-02-16 12:35:00|8287.01|8287.01|8283.71|8283.71|8287.93|8287.93|8283.31|8283.31|0
1613479200000|2021-02-16 12:40:00|8283.92|8283.92|8286.7|8286.7|8286.7|8286.7|8280.03|8280.03|0
1613479500000|2021-02-16 12:45:00|8286.47|8286.47|8286.3|8286.3|8287.04|8287.04|8283.05|8283.05|0
1613479800000|2021-02-16 12:50:00|8286.73|8286.73|8292.11|8292.11|8292.11|8292.11|8284.86|8284.86|0
1613480100000|2021-02-16 12:55:00|8292.33|8292.33|8289.61|8289.61|8294.38|8294.38|8289.61|8289.61|0
1613480400000|2021-02-16 13:00:00|8289.27|8289.27|8283.48|8283.48|8289.91|8289.91|8283.48|8283.48|0
1613480700000|2021-02-16 13:05:00|8284.54|8284.54|8281.91|8281.91|8286.36|8286.36|8281.91|8281.91|0
1613481000000|2021-02-16 13:10:00|8281.74|8281.74|8284.76|8284.76|8284.76|8284.76|8280.01|8280.01|0
1613481300000|2021-02-16 13:15:00|8285.43|8285.43|8285.49|8285.49|8288.77|8288.77|8284.98|8284.98|0
1613481600000|2021-02-16 13:20:00|8286.56|8286.56|8287.4|8287.4|8292.41|8292.41|8286.18|8286.18|0
1613481900000|2021-02-16 13:25:00|8287.74|8287.74|8287.3|8287.3|8289.43|8289.43|8286.77|8286.77|0
1613482200000|2021-02-16 13:30:00|8287.08|8287.08|8286.01|8286.01|8289.2|8289.2|8285.8|8285.8|0
1613482500000|2021-02-16 13:35:00|8284.94|8284.94|8293.42|8293.42|8293.93|8293.93|8284.13|8284.13|0
1613482800000|2021-02-16 13:40:00|8294.1|8294.1|8291.83|8291.83|8296.61|8296.61|8291.44|8291.44|0
1613483100000|2021-02-16 13:45:00|8292.38|8292.38|8292.15|8292.15|8296.15|8296.15|8291.79|8291.79|0
1613483400000|2021-02-16 13:50:00|8292.37|8292.37|8297.53|8297.53|8298.74|8298.74|8291.83|8291.83|0
1613483700000|2021-02-16 13:55:00|8297.31|8297.31|8290.77|8290.77|8297.82|8297.82|8285.33|8285.33|0
1613484000000|2021-02-16 14:00:00|8290.55|8290.55|8286.88|8286.88|8290.55|8290.55|8279.46|8279.46|0
1613484300000|2021-02-16 14:05:00|8287.39|8287.39|8291.78|8291.78|8293.83|8293.83|8285.26|8285.26|0
1613484600000|2021-02-16 14:10:00|8291.34|8291.34|8286.67|8286.67|8291.34|8291.34|8282.08|8282.08|0
1613484900000|2021-02-16 14:15:00|8286.94|8286.94|8285.77|8285.77|8287.43|8287.43|8283.21|8283.21|0
1613485200000|2021-02-16 14:20:00|8285.99|8285.99|8285.25|8285.25|8286.56|8286.56|8283.86|8283.86|0
1613485500000|2021-02-16 14:25:00|8285.08|8285.08|8279.1|8279.1|8285.08|8285.08|8275.62|8275.62|0
1613485800000|2021-02-16 14:30:00|8279.31|8279.31|8284.88|8284.88|8284.88|8284.88|8276.93|8276.93|0
1613486100000|2021-02-16 14:35:00|8285.16|8285.16|8285.39|8285.39|8288.24|8288.24|8282.79|8282.79|0
1613486400000|2021-02-16 14:40:00|8285.22|8285.22|8274.44|8274.44|8285.22|8285.22|8272.28|8272.28|0
1613486700000|2021-02-16 14:45:00|8274.53|8274.53|8276.78|8276.78|8277.59|8277.59|8273.84|8273.84|0
1613487000000|2021-02-16 14:50:00|8276.99|8276.99|8275.78|8275.78|8278.73|8278.73|8274.46|8274.46|0
1613487300000|2021-02-16 14:55:00|8273.65|8273.65|8267.64|8267.64|8275.75|8275.75|8267.64|8267.64|0
1613487600000|2021-02-16 15:00:00|8267.19|8267.19|8260.12|8260.12|8268.65|8268.65|8259.61|8259.61|0
1613487900000|2021-02-16 15:05:00|8259.91|8259.91|8271.76|8271.76|8274.81|8274.81|8259.91|8259.91|0
1613488200000|2021-02-16 15:10:00|8270.7|8270.7|8260.49|8260.49|8270.7|8270.7|8260.49|8260.49|0
1613488500000|2021-02-16 15:15:00|8260.14|8260.14|8257.67|8257.67|8261.95|8261.95|8256.75|8256.75|0
1613488800000|2021-02-16 15:20:00|8258.73|8258.73|8259.79|8259.79|8263.49|8263.49|8257.79|8257.79|0
1613489100000|2021-02-16 15:25:00|8258.87|8258.87|8271.7|8271.7|8271.7|8271.7|8258.38|8258.38|0
1613489400000|2021-02-16 15:30:00|8271.43|8271.43|8269.05|8269.05|8271.43|8271.43|8262.82|8262.82|0
1613489700000|2021-02-16 15:35:00|8269.26|8269.26|8263.84|8263.84|8269.26|8269.26|8260.14|8260.14|0
1613490000000|2021-02-16 15:40:00|8263.93|8263.93|8265.02|8265.02|8273.73|8273.73|8263.85|8263.85|0
1613490300000|2021-02-16 15:45:00|8264.84|8264.84|8250.26|8250.26|8265.23|8265.23|8249.25|8249.25|0
1613490600000|2021-02-16 15:50:00|8250.47|8250.47|8244.55|8244.55|8252.22|8252.22|8244.37|8244.37|0
1613490900000|2021-02-16 15:55:00|8244.37|8244.37|8246.15|8246.15|8249.09|8249.09|8243.7|8243.7|0
1613491200000|2021-02-16 16:00:00|8246.42|8246.42|8246.26|8246.26|8249.33|8249.33|8242.3|8242.3|0
1613491500000|2021-02-16 16:05:00|8246.47|8246.47|8247.37|8247.37|8253|8253|8246.26|8246.26|0
1613491800000|2021-02-16 16:10:00|8246.31|8246.31|8240.75|8240.75|8246.31|8246.31|8238.77|8238.77|0
1613492100000|2021-02-16 16:15:00|8239.68|8239.68|8255.72|8255.72|8256.27|8256.27|8239.68|8239.68|0
1613492400000|2021-02-16 16:20:00|8255.94|8255.94|8262.61|8262.61|8263.1|8263.1|8254.5|8254.5|0
1613492700000|2021-02-16 16:25:00|8261.55|8261.55|8258.71|8258.71|8263.65|8263.65|8255.16|8255.16|0
1613549700000|2021-02-17 08:15:00|8219.32|8219.32|8187.44|8187.44|8220.49|8220.49|8187.44|8187.44|0
1613550000000|2021-02-17 08:20:00|8187.7|8187.7|8181.32|8181.32|8189.01|8189.01|8179.99|8179.99|0
1613550300000|2021-02-17 08:25:00|8180.26|8180.26|8205.9|8205.9|8207.96|8207.96|8179.92|8179.92|0
1613550600000|2021-02-17 08:30:00|8206.75|8206.75|8199.45|8199.45|8210.95|8210.95|8194.62|8194.62|0
1613550900000|2021-02-17 08:35:00|8198.9|8198.9|8200.76|8200.76|8205.95|8205.95|8192.54|8192.54|0
1613551200000|2021-02-17 08:40:00|8201.82|8201.82|8210.33|8210.33|8215.77|8215.77|8200.59|8200.59|0
1613551500000|2021-02-17 08:45:00|8210.54|8210.54|8209.21|8209.21|8217.85|8217.85|8207.92|8207.92|0
1613551800000|2021-02-17 08:50:00|8209.38|8209.38|8214.62|8214.62|8214.62|8214.62|8204.19|8204.19|0
1613552100000|2021-02-17 08:55:00|8215.05|8215.05|8204.13|8204.13|8216.35|8216.35|8204.13|8204.13|0
1613552400000|2021-02-17 09:00:00|8204.77|8204.77|8205.5|8205.5|8206.34|8206.34|8196.78|8196.78|0
1613552700000|2021-02-17 09:05:00|8205.23|8205.23|8200.7|8200.7|8210.25|8210.25|8199.85|8199.85|0
1613553000000|2021-02-17 09:10:00|8200.49|8200.49|8185.85|8185.85|8200.55|8200.55|8185.17|8185.17|0
1613553300000|2021-02-17 09:15:00|8185.51|8185.51|8186.95|8186.95|8188.1|8188.1|8181.01|8181.01|0
1613553600000|2021-02-17 09:20:00|8189.07|8189.07|8196.92|8196.92|8196.92|8196.92|8189.07|8189.07|0
1613553900000|2021-02-17 09:25:00|8197.98|8197.98|8193.88|8193.88|8199.04|8199.04|8189.63|8189.63|0
1613554200000|2021-02-17 09:30:00|8193.66|8193.66|8194.32|8194.32|8199.8|8199.8|8193.66|8193.66|0
1613554500000|2021-02-17 09:35:00|8194.53|8194.53|8183.43|8183.43|8194.66|8194.66|8183.34|8183.34|0
1613554800000|2021-02-17 09:40:00|8184.11|8184.11|8191.1|8191.1|8191.11|8191.11|8184.11|8184.11|0
1613555100000|2021-02-17 09:45:00|8190.32|8190.32|8191.58|8191.58|8196.08|8196.08|8189.88|8189.88|0
1613555400000|2021-02-17 09:50:00|8191.31|8191.31|8189.9|8189.9|8191.58|8191.58|8185.97|8185.97|0
1613555700000|2021-02-17 09:55:00|8189.69|8189.69|8190.88|8190.88|8190.88|8190.88|8188.21|8188.21|0
1613556000000|2021-02-17 10:00:00|8191.21|8191.21|8188.29|8188.29|8193.32|8193.32|8188.29|8188.29|0
1613556300000|2021-02-17 10:05:00|8188.08|8188.08|8185.41|8185.41|8190.26|8190.26|8184.24|8184.24|0
1613556600000|2021-02-17 10:10:00|8186.47|8186.47|8190.97|8190.97|8192.72|8192.72|8186.47|8186.47|0
1613556900000|2021-02-17 10:15:00|8191.14|8191.14|8187.07|8187.07|8191.58|8191.58|8187.07|8187.07|0
1613557200000|2021-02-17 10:20:00|8187.24|8187.24|8187.32|8187.32|8187.78|8187.78|8184.14|8184.14|0
1613557500000|2021-02-17 10:25:00|8187.15|8187.15|8184.43|8184.43|8187.93|8187.93|8184.43|8184.43|0
1613557800000|2021-02-17 10:30:00|8184.86|8184.86|8189.17|8189.17|8191.06|8191.06|8184.35|8184.35|0
1613558100000|2021-02-17 10:35:00|8189.82|8189.82|8188.46|8188.46|8193.07|8193.07|8187.92|8187.92|0
1613558400000|2021-02-17 10:40:00|8188.2|8188.2|8192.14|8192.14|8192.14|8192.14|8188.2|8188.2|0
1613558700000|2021-02-17 10:45:00|8192.82|8192.82|8197.63|8197.63|8197.63|8197.63|8192.04|8192.04|0
1613559000000|2021-02-17 10:50:00|8198.17|8198.17|8189.64|8189.64|8199.06|8199.06|8189.3|8189.3|0
1613559300000|2021-02-17 10:55:00|8189.47|8189.47|8188.54|8188.54|8191.6|8191.6|8188.52|8188.52|0
1613559600000|2021-02-17 11:00:00|8188.37|8188.37|8185|8185|8190.92|8190.92|8185|8185|0
1613559900000|2021-02-17 11:05:00|8185.17|8185.17|8176.66|8176.66|8186.65|8186.65|8176.66|8176.66|0
1613560200000|2021-02-17 11:10:00|8175.6|8175.6|8184.63|8184.63|8185.42|8185.42|8175.47|8175.47|0
1613560500000|2021-02-17 11:15:00|8184.12|8184.12|8182.04|8182.04|8184.29|8184.29|8180.3|8180.3|0
1613560800000|2021-02-17 11:20:00|8181.53|8181.53|8179.74|8179.74|8181.87|8181.87|8177.64|8177.64|0
1613561100000|2021-02-17 11:25:00|8180.8|8180.8|8183.67|8183.67|8185.23|8185.23|8179.74|8179.74|0
1613561400000|2021-02-17 11:30:00|8184.48|8184.48|8184.19|8184.19|8188.27|8188.27|8183.46|8183.46|0
1613561700000|2021-02-17 11:35:00|8184.71|8184.71|8188.1|8188.1|8188.96|8188.96|8184.71|8184.71|0
1613562000000|2021-02-17 11:40:00|8189.16|8189.16|8192.03|8192.03|8192.35|8192.35|8185.69|8185.69|0
1613562300000|2021-02-17 11:45:00|8191.51|8191.51|8188.27|8188.27|8193.71|8193.71|8187.84|8187.84|0
1613562600000|2021-02-17 11:50:00|8188.02|8188.02|8183.98|8183.98|8188.02|8188.02|8183.27|8183.27|0
1613562900000|2021-02-17 11:55:00|8184.4|8184.4|8188.64|8188.64|8189.13|8189.13|8184.4|8184.4|0
1613563200000|2021-02-17 12:00:00|8187.58|8187.58|8185.43|8185.43|8187.58|8187.58|8184.2|8184.2|0
1613563500000|2021-02-17 12:05:00|8185.7|8185.7|8183.21|8183.21|8186.34|8186.34|8183.21|8183.21|0
1613563800000|2021-02-17 12:10:00|8183.04|8183.04|8184.25|8184.25|8184.88|8184.88|8182.49|8182.49|0
1613564100000|2021-02-17 12:15:00|8184.59|8184.59|8184.79|8184.79|8184.79|8184.79|8181.54|8181.54|0
1613564400000|2021-02-17 12:20:00|8185.06|8185.06|8178.16|8178.16|8185.06|8185.06|8178.16|8178.16|0
1613564700000|2021-02-17 12:25:00|8177.01|8177.01|8177.55|8177.55|8178.88|8178.88|8174.89|8174.89|0
1613565000000|2021-02-17 12:30:00|8178.61|8178.61|8182.73|8182.73|8182.73|8182.73|8178.44|8178.44|0
1613565300000|2021-02-17 12:35:00|8182.94|8182.94|8180.03|8180.03|8182.94|8182.94|8179.48|8179.48|0
1613565600000|2021-02-17 12:40:00|8179.52|8179.52|8177.31|8177.31|8181.64|8181.64|8176.65|8176.65|0
1613565900000|2021-02-17 12:45:00|8177.14|8177.14|8172.21|8172.21|8178.9|8178.9|8171.87|8171.87|0
1613566200000|2021-02-17 12:50:00|8172|8172|8170.7|8170.7|8172.21|8172.21|8168.21|8168.21|0
1613566500000|2021-02-17 12:55:00|8170.87|8170.87|8164.25|8164.25|8170.95|8170.95|8164.25|8164.25|0
1613566800000|2021-02-17 13:00:00|8163.19|8163.19|8163.88|8163.88|8164.22|8164.22|8158.47|8158.47|0
1613567100000|2021-02-17 13:05:00|8164.16|8164.16|8167.71|8167.71|8167.71|8167.71|8163.1|8163.1|0
1613567400000|2021-02-17 13:10:00|8168.25|8168.25|8166.28|8166.28|8168.25|8168.25|8166.28|8166.28|0
1613567700000|2021-02-17 13:15:00|8166.55|8166.55|8158.85|8158.85|8167.11|8167.11|8158.85|8158.85|0
1613568000000|2021-02-17 13:20:00|8158.59|8158.59|8155.57|8155.57|8158.59|8158.59|8154.63|8154.63|0
1613568300000|2021-02-17 13:25:00|8154.51|8154.51|8149.65|8149.65|8154.68|8154.68|8149.61|8149.61|0
1613568600000|2021-02-17 13:30:00|8149.99|8149.99|8150.58|8150.58|8153.71|8153.71|8149.99|8149.99|0
1613568900000|2021-02-17 13:35:00|8151.64|8151.64|8149.56|8149.56|8152.22|8152.22|8149.56|8149.56|0
1613569200000|2021-02-17 13:40:00|8149.34|8149.34|8154.24|8154.24|8154.24|8154.24|8149.34|8149.34|0
1613569500000|2021-02-17 13:45:00|8153.97|8153.97|8151.43|8151.43|8153.97|8153.97|8149.03|8149.03|0
1613569800000|2021-02-17 13:50:00|8152.49|8152.49|8143.76|8143.76|8152.88|8152.88|8143.38|8143.38|0
1613570100000|2021-02-17 13:55:00|8143.49|8143.49|8145.56|8145.56|8145.56|8145.56|8140.76|8140.76|0
1613570400000|2021-02-17 14:00:00|8145.3|8145.3|8147.22|8147.22|8152.13|8152.13|8145.3|8145.3|0
1613570700000|2021-02-17 14:05:00|8146.97|8146.97|8135.82|8135.82|8148.74|8148.74|8135.82|8135.82|0
1613571000000|2021-02-17 14:10:00|8136.04|8136.04|8132.7|8132.7|8139.89|8139.89|8132.56|8132.56|0
1613571300000|2021-02-17 14:15:00|8134.39|8134.39|8137|8137|8137|8137|8131.47|8131.47|0
1613571600000|2021-02-17 14:20:00|8137.54|8137.54|8137.86|8137.86|8138.81|8138.81|8133.74|8133.74|0
1613571900000|2021-02-17 14:25:00|8137.59|8137.59|8140.98|8140.98|8140.98|8140.98|8136.15|8136.15|0
1613572200000|2021-02-17 14:30:00|8140.71|8140.71|8134.52|8134.52|8140.71|8140.71|8129.67|8129.67|0
1613572500000|2021-02-17 14:35:00|8134.25|8134.25|8116.92|8116.92|8138.68|8138.68|8115.86|8115.86|0
1613572800000|2021-02-17 14:40:00|8117.26|8117.26|8132.76|8132.76|8136.11|8136.11|8117.26|8117.26|0
1613573100000|2021-02-17 14:45:00|8132.49|8132.49|8137.26|8137.26|8141.25|8141.25|8129.81|8129.81|0
1613573400000|2021-02-17 14:50:00|8138.32|8138.32|8136.61|8136.61|8145.25|8145.25|8134.16|8134.16|0
1613573700000|2021-02-17 14:55:00|8136.95|8136.95|8131.03|8131.03|8137.16|8137.16|8126.33|8126.33|0
1613574000000|2021-02-17 15:00:00|8129.62|8129.62|8127.88|8127.88|8141.01|8141.01|8127|8127|0
1613574300000|2021-02-17 15:05:00|8128.09|8128.09|8131.4|8131.4|8131.92|8131.92|8125.95|8125.95|0
1613574600000|2021-02-17 15:10:00|8132.42|8132.42|8124.42|8124.42|8135.96|8135.96|8124.42|8124.42|0
1613574900000|2021-02-17 15:15:00|8123.36|8123.36|8128.26|8128.26|8128.47|8128.47|8113.55|8113.55|0
1613575200000|2021-02-17 15:20:00|8128.6|8128.6|8114.23|8114.23|8128.94|8128.94|8114.23|8114.23|0
1613575500000|2021-02-17 15:25:00|8114.5|8114.5|8108.82|8108.82|8116.01|8116.01|8106.17|8106.17|0
1613575800000|2021-02-17 15:30:00|8109.16|8109.16|8094.92|8094.92|8109.16|8109.16|8092.95|8092.95|0
1613576100000|2021-02-17 15:35:00|8095.98|8095.98|8109.98|8109.98|8111.45|8111.45|8095.98|8095.98|0
1613576400000|2021-02-17 15:40:00|8109.71|8109.71|8107.72|8107.72|8115.72|8115.72|8106.28|8106.28|0
1613576700000|2021-02-17 15:45:00|8106.66|8106.66|8115.95|8115.95|8116.29|8116.29|8106.66|8106.66|0
1613577000000|2021-02-17 15:50:00|8114.89|8114.89|8118.14|8118.14|8118.48|8118.48|8113.34|8113.34|0
1613577300000|2021-02-17 15:55:00|8117.97|8117.97|8104.67|8104.67|8117.97|8117.97|8104.3|8104.3|0
1613577600000|2021-02-17 16:00:00|8105.01|8105.01|8092.3|8092.3|8105.01|8105.01|8091.96|8091.96|0
1613577900000|2021-02-17 16:05:00|8092.05|8092.05|8101.94|8101.94|8102.65|8102.65|8087.54|8087.54|0
1613578200000|2021-02-17 16:10:00|8102.2|8102.2|8102.46|8102.46|8105.23|8105.23|8099.38|8099.38|0
1613578500000|2021-02-17 16:15:00|8102.24|8102.24|8096.24|8096.24|8102.52|8102.52|8094.12|8094.12|0
1613578800000|2021-02-17 16:20:00|8095.9|8095.9|8101.9|8101.9|8106.13|8106.13|8094.23|8094.23|0
1613579100000|2021-02-17 16:25:00|8100.84|8100.84|8107.6|8107.6|8108.23|8108.23|8095.26|8095.26|0
1613636100000|2021-02-18 08:15:00|8091.7|8091.7|8074.72|8074.72|8091.7|8091.7|8068.33|8068.33|0
1613636400000|2021-02-18 08:20:00|8073.64|8073.64|8071.87|8071.87|8082.23|8082.23|8064.66|8064.66|0
1613636700000|2021-02-18 08:25:00|8072.68|8072.68|8068.79|8068.79|8081.04|8081.04|8066.57|8066.57|0
1613637000000|2021-02-18 08:30:00|8068.11|8068.11|8090.82|8090.82|8091.45|8091.45|8067.57|8067.57|0
1613637300000|2021-02-18 08:35:00|8090.6|8090.6|8090.42|8090.42|8095.46|8095.46|8086.37|8086.37|0
1613637600000|2021-02-18 08:40:00|8091.48|8091.48|8110.75|8110.75|8114.66|8114.66|8091.48|8091.48|0
1613637900000|2021-02-18 08:45:00|8111|8111|8097.57|8097.57|8111.74|8111.74|8095.05|8095.05|0
1613638200000|2021-02-18 08:50:00|8099.74|8099.74|8102.27|8102.27|8107.45|8107.45|8099.74|8099.74|0
1613638500000|2021-02-18 08:55:00|8101.21|8101.21|8125.77|8125.77|8125.77|8125.77|8101.21|8101.21|0
1613638800000|2021-02-18 09:00:00|8126.5|8126.5|8125.17|8125.17|8128.62|8128.62|8122.69|8122.69|0
1613639100000|2021-02-18 09:05:00|8124.08|8124.08|8121.37|8121.37|8125.57|8125.57|8118.35|8118.35|0
1613639400000|2021-02-18 09:10:00|8120.31|8120.31|8115.73|8115.73|8121.13|8121.13|8115.73|8115.73|0
1613639700000|2021-02-18 09:15:00|8115.46|8115.46|8121.29|8121.29|8126.5|8126.5|8115.46|8115.46|0
1613640000000|2021-02-18 09:20:00|8121.02|8121.02|8115.93|8115.93|8122|8122|8114.5|8114.5|0
1613640300000|2021-02-18 09:25:00|8112.75|8112.75|8105.4|8105.4|8113.81|8113.81|8098.45|8098.45|0
1613640600000|2021-02-18 09:30:00|8105.18|8105.18|8099.01|8099.01|8108.15|8108.15|8097.32|8097.32|0
1613640900000|2021-02-18 09:35:00|8100.07|8100.07|8110.07|8110.07|8115.82|8115.82|8097.79|8097.79|0
1613641200000|2021-02-18 09:40:00|8109.38|8109.38|8117.07|8117.07|8119.76|8119.76|8108.32|8108.32|0
1613641500000|2021-02-18 09:45:00|8116.53|8116.53|8133.57|8133.57|8134.79|8134.79|8116.53|8116.53|0
1613641800000|2021-02-18 09:50:00|8133.14|8133.14|8135.94|8135.94|8137.31|8137.31|8131.05|8131.05|0
1613642100000|2021-02-18 09:55:00|8136.15|8136.15|8146.63|8146.63|8146.85|8146.85|8136.15|8136.15|0
1613642400000|2021-02-18 10:00:00|8145.57|8145.57|8155.56|8155.56|8157.25|8157.25|8145.3|8145.3|0
1613642700000|2021-02-18 10:05:00|8155.22|8155.22|8154.28|8154.28|8155.56|8155.56|8151.1|8151.1|0
1613643000000|2021-02-18 10:10:00|8154.63|8154.63|8153.15|8153.15|8156.97|8156.97|8153.15|8153.15|0
1613643300000|2021-02-18 10:15:00|8152.72|8152.72|8150.88|8150.88|8158.1|8158.1|8150.64|8150.64|0
1613643600000|2021-02-18 10:20:00|8150.54|8150.54|8146.41|8146.41|8152.61|8152.61|8146.41|8146.41|0
1613643900000|2021-02-18 10:25:00|8146.24|8146.24|8135.75|8135.75|8146.24|8146.24|8135.66|8135.66|0
1613644200000|2021-02-18 10:30:00|8135.21|8135.21|8125.83|8125.83|8135.42|8135.42|8125.83|8125.83|0
1613644500000|2021-02-18 10:35:00|8127.95|8127.95|8125.11|8125.11|8128.49|8128.49|8124.47|8124.47|0
1613644800000|2021-02-18 10:40:00|8126.17|8126.17|8115|8115|8127.51|8127.51|8115|8115|0
1613645100000|2021-02-18 10:45:00|8114.48|8114.48|8109.03|8109.03|8114.7|8114.7|8108.1|8108.1|0
1613645400000|2021-02-18 10:50:00|8109.37|8109.37|8098.38|8098.38|8109.37|8109.37|8095.59|8095.59|0
1613645700000|2021-02-18 10:55:00|8098.65|8098.65|8104.14|8104.14|8106.62|8106.62|8098.65|8098.65|0
1613646000000|2021-02-18 11:00:00|8102.02|8102.02|8091.15|8091.15|8102.02|8102.02|8086.38|8086.38|0
1613646300000|2021-02-18 11:05:00|8090.94|8090.94|8099.31|8099.31|8099.31|8099.31|8090.94|8090.94|0
1613646600000|2021-02-18 11:10:00|8099.09|8099.09|8093.17|8093.17|8099.65|8099.65|8093.17|8093.17|0
1613646900000|2021-02-18 11:15:00|8092.63|8092.63|8097.38|8097.38|8098.37|8098.37|8087.74|8087.74|0
1613647200000|2021-02-18 11:20:00|8096.84|8096.84|8097.8|8097.8|8099.08|8099.08|8094.58|8094.58|0
1613647500000|2021-02-18 11:25:00|8098.34|8098.34|8099.04|8099.04|8102.5|8102.5|8097.27|8097.27|0
1613647800000|2021-02-18 11:30:00|8098.83|8098.83|8091.91|8091.91|8098.83|8098.83|8088.73|8088.73|0
1613648100000|2021-02-18 11:35:00|8090.85|8090.85|8092.71|8092.71|8092.71|8092.71|8087.83|8087.83|0
1613648400000|2021-02-18 11:40:00|8093.52|8093.52|8091.61|8091.61|8094.24|8094.24|8089.03|8089.03|0
1613648700000|2021-02-18 11:45:00|8091.4|8091.4|8091.74|8091.74|8093.71|8093.71|8090.71|8090.71|0
1613649000000|2021-02-18 11:50:00|8092.01|8092.01|8089.3|8089.3|8094.32|8094.32|8088.14|8088.14|0
1613649300000|2021-02-18 11:55:00|8088.24|8088.24|8084.46|8084.46|8091.08|8091.08|8075.1|8075.1|0
1613649600000|2021-02-18 12:00:00|8084.88|8084.88|8090.44|8090.44|8090.44|8090.44|8081.41|8081.41|0
1613649900000|2021-02-18 12:05:00|8090.98|8090.98|8094.31|8094.31|8094.95|8094.95|8090.98|8090.98|0
1613650200000|2021-02-18 12:10:00|8094.1|8094.1|8099.26|8099.26|8100.96|8100.96|8093.89|8093.89|0
1613650500000|2021-02-18 12:15:00|8099.48|8099.48|8093.88|8093.88|8100.71|8100.71|8089.32|8089.32|0
1613650800000|2021-02-18 12:20:00|8094.15|8094.15|8097.77|8097.77|8102.51|8102.51|8094.15|8094.15|0
1613651100000|2021-02-18 12:25:00|8098.04|8098.04|8100.15|8100.15|8102.41|8102.41|8094.01|8094.01|0
1613651400000|2021-02-18 12:30:00|8099.89|8099.89|8107.98|8107.98|8107.98|8107.98|8097.79|8097.79|0
1613651700000|2021-02-18 12:35:00|8107.71|8107.71|8103.17|8103.17|8110.6|8110.6|8103.17|8103.17|0
1613652000000|2021-02-18 12:40:00|8103.38|8103.38|8105.57|8105.57|8105.58|8105.58|8101.24|8101.24|0
1613652300000|2021-02-18 12:45:00|8106.63|8106.63|8104.65|8104.65|8107.95|8107.95|8104.44|8104.44|0
1613652600000|2021-02-18 12:50:00|8103.84|8103.84|8098.69|8098.69|8104.9|8104.9|8098.69|8098.69|0
1613652900000|2021-02-18 12:55:00|8098.48|8098.48|8108.6|8108.6|8108.6|8108.6|8097.85|8097.85|0
1613653200000|2021-02-18 13:00:00|8106.48|8106.48|8102.93|8102.93|8108.16|8108.16|8102.93|8102.93|0
1613653500000|2021-02-18 13:05:00|8103.1|8103.1|8098.51|8098.51|8103.3|8103.3|8097.57|8097.57|0
1613653800000|2021-02-18 13:10:00|8098.24|8098.24|8091.85|8091.85|8099.5|8099.5|8089.24|8089.24|0
1613654100000|2021-02-18 13:15:00|8090.79|8090.79|8083.65|8083.65|8096.31|8096.31|8082.43|8082.43|0
1613654400000|2021-02-18 13:20:00|8083.87|8083.87|8080.2|8080.2|8084.08|8084.08|8076.52|8076.52|0
1613654700000|2021-02-18 13:25:00|8079.14|8079.14|8082.34|8082.34|8082.34|8082.34|8075.84|8075.84|0
1613655000000|2021-02-18 13:30:00|8082.68|8082.68|8073.41|8073.41|8082.73|8082.73|8073.41|8073.41|0
1613655300000|2021-02-18 13:35:00|8072.35|8072.35|8050.69|8050.69|8072.35|8072.35|8048.86|8048.86|0
1613655600000|2021-02-18 13:40:00|8048.57|8048.57|8042.13|8042.13|8048.57|8048.57|8042.13|8042.13|0
1613655900000|2021-02-18 13:45:00|8040.77|8040.77|8034.68|8034.68|8040.77|8040.77|8024.39|8024.39|0
1613656200000|2021-02-18 13:50:00|8034.25|8034.25|8033.94|8033.94|8036.61|8036.61|8029.37|8029.37|0
1613656500000|2021-02-18 13:55:00|8034.76|8034.76|8030.45|8030.45|8035.36|8035.36|8030.45|8030.45|0
1613656800000|2021-02-18 14:00:00|8030.23|8030.23|8027.7|8027.7|8034.13|8034.13|8020.65|8020.65|0
1613657100000|2021-02-18 14:05:00|8029.82|8029.82|8026.58|8026.58|8032.66|8032.66|8026.58|8026.58|0
1613657400000|2021-02-18 14:10:00|8026.37|8026.37|8043.88|8043.88|8043.88|8043.88|8026.15|8026.15|0
1613657700000|2021-02-18 14:15:00|8044.4|8044.4|8052.35|8052.35|8055.01|8055.01|8044.4|8044.4|0
1613658000000|2021-02-18 14:20:00|8052.57|8052.57|8050.07|8050.07|8052.57|8052.57|8046.52|8046.52|0
1613658300000|2021-02-18 14:25:00|8050.24|8050.24|8055.94|8055.94|8059.07|8059.07|8047.91|8047.91|0
1613658600000|2021-02-18 14:30:00|8056.75|8056.75|8051.33|8051.33|8067.53|8067.53|8050.75|8050.75|0
1613658900000|2021-02-18 14:35:00|8052.39|8052.39|8050.99|8050.99|8054.79|8054.79|8045.9|8045.9|0
1613659200000|2021-02-18 14:40:00|8052.05|8052.05|8054.91|8054.91|8064.51|8064.51|8044.3|8044.3|0
1613659500000|2021-02-18 14:45:00|8053.85|8053.85|8053.19|8053.19|8064.07|8064.07|8052.2|8052.2|0
1613659800000|2021-02-18 14:50:00|8052.92|8052.92|8038.9|8038.9|8053.14|8053.14|8037.05|8037.05|0
1613660100000|2021-02-18 14:55:00|8039.16|8039.16|8045.14|8045.14|8047.99|8047.99|8035.59|8035.59|0
1613660400000|2021-02-18 15:00:00|8044.87|8044.87|8050.21|8050.21|8051.67|8051.67|8043.83|8043.83|0
1613660700000|2021-02-18 15:05:00|8049.87|8049.87|8035.8|8035.8|8049.87|8049.87|8032.7|8032.7|0
1613661000000|2021-02-18 15:10:00|8035.63|8035.63|8036.9|8036.9|8041.64|8041.64|8032.09|8032.09|0
1613661300000|2021-02-18 15:15:00|8036.64|8036.64|8029.78|8029.78|8044.07|8044.07|8025.22|8025.22|0
1613661600000|2021-02-18 15:20:00|8030.3|8030.3|8031|8031|8036.52|8036.52|8028.13|8028.13|0
1613661900000|2021-02-18 15:25:00|8030.79|8030.79|8023.57|8023.57|8030.79|8030.79|8019.8|8019.8|0
1613662200000|2021-02-18 15:30:00|8022.51|8022.51|8031.71|8031.71|8031.71|8031.71|8019.93|8019.93|0
1613662500000|2021-02-18 15:35:00|8031.43|8031.43|8036.77|8036.77|8039.09|8039.09|8030.16|8030.16|0
1613662800000|2021-02-18 15:40:00|8036.6|8036.6|8031.42|8031.42|8036.6|8036.6|8025.98|8025.98|0
1613663100000|2021-02-18 15:45:00|8031.21|8031.21|8029.57|8029.57|8031.38|8031.38|8024.92|8024.92|0
1613663400000|2021-02-18 15:50:00|8029.3|8029.3|8030.6|8030.6|8036.2|8036.2|8027.04|8027.04|0
1613663700000|2021-02-18 15:55:00|8030.82|8030.82|8031.93|8031.93|8032.99|8032.99|8025.08|8025.08|0
1613664000000|2021-02-18 16:00:00|8030.85|8030.85|8037.08|8037.08|8041.36|8041.36|8029.73|8029.73|0
1613664300000|2021-02-18 16:05:00|8037.35|8037.35|8037.37|8037.37|8043.33|8043.33|8035.98|8035.98|0
1613664600000|2021-02-18 16:10:00|8037.64|8037.64|8041.56|8041.56|8041.56|8041.56|8031.8|8031.8|0
1613664900000|2021-02-18 16:15:00|8042.1|8042.1|8045.83|8045.83|8054.43|8054.43|8042.1|8042.1|0
1613665200000|2021-02-18 16:20:00|8046|8046|8042.82|8042.82|8046.62|8046.62|8041.85|8041.85|0
1613665500000|2021-02-18 16:25:00|8042.6|8042.6|8038.74|8038.74|8045.12|8045.12|8038.74|8038.74|0
1613722500000|2021-02-19 08:15:00|8067.54|8067.54|8061.6|8061.6|8077.99|8077.99|8055.12|8055.12|0
1613722800000|2021-02-19 08:20:00|8060.54|8060.54|8063.41|8063.41|8070.54|8070.54|8059.89|8059.89|0
1613723100000|2021-02-19 08:25:00|8063.68|8063.68|8071.48|8071.48|8075.05|8075.05|8063.68|8063.68|0
1613723400000|2021-02-19 08:30:00|8072.08|8072.08|8072.34|8072.34|8087.9|8087.9|8071.11|8071.11|0
1613723700000|2021-02-19 08:35:00|8072.61|8072.61|8075.14|8075.14|8082.6|8082.6|8071.21|8071.21|0
1613724000000|2021-02-19 08:40:00|8076.2|8076.2|8070.75|8070.75|8077.98|8077.98|8070.23|8070.23|0
1613724300000|2021-02-19 08:45:00|8069.69|8069.69|8057.63|8057.63|8069.69|8069.69|8056.31|8056.31|0
1613724600000|2021-02-19 08:50:00|8057.41|8057.41|8066.78|8066.78|8067.21|8067.21|8056.71|8056.71|0
1613724900000|2021-02-19 08:55:00|8068.9|8068.9|8082.01|8082.01|8084.13|8084.13|8068.9|8068.9|0
1613725200000|2021-02-19 09:00:00|8081.8|8081.8|8073.48|8073.48|8084.53|8084.53|8072.82|8072.82|0
1613725500000|2021-02-19 09:05:00|8075.6|8075.6|8062.56|8062.56|8077|8077|8062.42|8062.42|0
1613725800000|2021-02-19 09:10:00|8062.21|8062.21|8066.92|8066.92|8066.92|8066.92|8059.1|8059.1|0
1613726100000|2021-02-19 09:15:00|8066.06|8066.06|8061.71|8061.71|8066.06|8066.06|8061.64|8061.64|0
1613726400000|2021-02-19 09:20:00|8060.65|8060.65|8048.64|8048.64|8062.36|8062.36|8048.43|8048.43|0
1613726700000|2021-02-19 09:25:00|8048.98|8048.98|8039.93|8039.93|8050.81|8050.81|8039.93|8039.93|0
1613727000000|2021-02-19 09:30:00|8037|8037|8056.26|8056.26|8056.26|8056.26|8034.17|8034.17|0
1613727300000|2021-02-19 09:35:00|8055.92|8055.92|8049.71|8049.71|8056.59|8056.59|8043.17|8043.17|0
1613727600000|2021-02-19 09:40:00|8050.05|8050.05|8038.4|8038.4|8054.81|8054.81|8038.4|8038.4|0
1613727900000|2021-02-19 09:45:00|8037.76|8037.76|8028.77|8028.77|8040.57|8040.57|8028.77|8028.77|0
1613728200000|2021-02-19 09:50:00|8029.2|8029.2|8029.29|8029.29|8031.74|8031.74|8022.24|8022.24|0
1613728500000|2021-02-19 09:55:00|8029.93|8029.93|8028.59|8028.59|8032.56|8032.56|8025.51|8025.51|0
1613728800000|2021-02-19 10:00:00|8028.37|8028.37|8018.94|8018.94|8030.56|8030.56|8016.54|8016.54|0
1613729100000|2021-02-19 10:05:00|8017.92|8017.92|8013.44|8013.44|8017.92|8017.92|8010.46|8010.46|0
1613729400000|2021-02-19 10:10:00|8013.22|8013.22|8012.84|8012.84|8013.22|8013.22|8012.03|8012.03|0
1613729700000|2021-02-19 10:15:00|8014.78|8014.78|8007.7|8007.7|8014.78|8014.78|7995.89|7995.89|0
1613730000000|2021-02-19 10:20:00|8007.16|8007.16|8011.38|8011.38|8015.3|8015.3|8005.76|8005.76|0
1613730300000|2021-02-19 10:25:00|8011.89|8011.89|8009|8009|8014.28|8014.28|8008.69|8008.69|0
1613730600000|2021-02-19 10:30:00|8009.22|8009.22|8004.83|8004.83|8009.68|8009.68|8002.53|8002.53|0
1613730900000|2021-02-19 10:35:00|8001.66|8001.66|8006.67|8006.67|8007.41|8007.41|8001.66|8001.66|0
1613731200000|2021-02-19 10:40:00|8006.45|8006.45|8018.17|8018.17|8018.17|8018.17|8006.45|8006.45|0
1613731500000|2021-02-19 10:45:00|8019.25|8019.25|8027.64|8027.64|8027.64|8027.64|8018.74|8018.74|0
1613731800000|2021-02-19 10:50:00|8028.18|8028.18|8014.66|8014.66|8028.18|8028.18|8012.11|8012.11|0
1613732100000|2021-02-19 10:55:00|8014.11|8014.11|8021.81|8021.81|8023.21|8023.21|8014.11|8014.11|0
1613732400000|2021-02-19 11:00:00|8021.38|8021.38|8006.98|8006.98|8022.06|8022.06|8004.35|8004.35|0
1613732700000|2021-02-19 11:05:00|8006.64|8006.64|7992.25|7992.25|8006.64|8006.64|7990.4|7990.4|0
1613733000000|2021-02-19 11:10:00|7992.43|7992.43|7987.52|7987.52|7993.39|7993.39|7985.63|7985.63|0
1613733300000|2021-02-19 11:15:00|7987.18|7987.18|7981.63|7981.63|7987.18|7987.18|7981.63|7981.63|0
1613733600000|2021-02-19 11:20:00|7981.9|7981.9|8002.11|8002.11|8002.75|8002.75|7981.63|7981.63|0
1613733900000|2021-02-19 11:25:00|8001.84|8001.84|8009.83|8009.83|8009.83|8009.83|8000.02|8000.02|0
1613734200000|2021-02-19 11:30:00|8008.74|8008.74|8010.17|8010.17|8014.18|8014.18|8007.15|8007.15|0
1613734500000|2021-02-19 11:35:00|8010.71|8010.71|8022.67|8022.67|8022.67|8022.67|8010.39|8010.39|0
1613734800000|2021-02-19 11:40:00|8022.89|8022.89|8017.49|8017.49|8022.89|8022.89|8017.34|8017.34|0
1613735100000|2021-02-19 11:45:00|8017.7|8017.7|8014.86|8014.86|8017.7|8017.7|8014.17|8014.17|0
1613735400000|2021-02-19 11:50:00|8015.03|8015.03|8016.27|8016.27|8017.45|8017.45|8013.21|8013.21|0
1613735700000|2021-02-19 11:55:00|8016.49|8016.49|8017.99|8017.99|8020.28|8020.28|8016.49|8016.49|0
1613736000000|2021-02-19 12:00:00|8019.05|8019.05|8022.08|8022.08|8022.35|8022.35|8017.21|8017.21|0
1613736300000|2021-02-19 12:05:00|8022.42|8022.42|8029.23|8029.23|8030.64|8030.64|8022.42|8022.42|0
1613736600000|2021-02-19 12:10:00|8028.46|8028.46|8022.73|8022.73|8028.81|8028.81|8022.65|8022.65|0
1613736900000|2021-02-19 12:15:00|8021.92|8021.92|8025.56|8025.56|8028.09|8028.09|8018.8|8018.8|0
1613737200000|2021-02-19 12:20:00|8025.9|8025.9|8029.03|8029.03|8031.88|8031.88|8025.9|8025.9|0
1613737500000|2021-02-19 12:25:00|8028.69|8028.69|8031.07|8031.07|8031.34|8031.34|8027.63|8027.63|0
1613737800000|2021-02-19 12:30:00|8030.72|8030.72|8029.41|8029.41|8030.72|8030.72|8026.68|8026.68|0
1613738100000|2021-02-19 12:35:00|8029.75|8029.75|8026.72|8026.72|8032.55|8032.55|8025.69|8025.69|0
1613738400000|2021-02-19 12:40:00|8027.78|8027.78|8033.17|8033.17|8034.96|8034.96|8025.4|8025.4|0
1613738700000|2021-02-19 12:45:00|8033.06|8033.06|8034.63|8034.63|8038.59|8038.59|8030.98|8030.98|0
1613739000000|2021-02-19 12:50:00|8035.69|8035.69|8036.38|8036.38|8039.03|8039.03|8035.69|8035.69|0
1613739300000|2021-02-19 12:55:00|8037.44|8037.44|8030.19|8030.19|8037.44|8037.44|8029.92|8029.92|0
1613739600000|2021-02-19 13:00:00|8029.65|8029.65|8024.81|8024.81|8031.04|8031.04|8023.9|8023.9|0
1613739900000|2021-02-19 13:05:00|8025.87|8025.87|8020.05|8020.05|8026.95|8026.95|8018.44|8018.44|0
1613740200000|2021-02-19 13:10:00|8019.71|8019.71|8012.15|8012.15|8019.71|8019.71|8010.14|8010.14|0
1613740500000|2021-02-19 13:15:00|8011.97|8011.97|8008.83|8008.83|8014.9|8014.9|8008.83|8008.83|0
1613740800000|2021-02-19 13:20:00|8009.28|8009.28|8009.92|8009.92|8010.88|8010.88|8004.82|8004.82|0
1613741100000|2021-02-19 13:25:00|8010.19|8010.19|8016.57|8016.57|8016.57|8016.57|8008.82|8008.82|0
1613741400000|2021-02-19 13:30:00|8016.23|8016.23|8021.61|8021.61|8024.07|8024.07|8015.8|8015.8|0
1613741700000|2021-02-19 13:35:00|8020.55|8020.55|8015.92|8015.92|8020.55|8020.55|8013.9|8013.9|0
1613742000000|2021-02-19 13:40:00|8016.27|8016.27|8018.71|8018.71|8021.17|8021.17|8015.75|8015.75|0
1613742300000|2021-02-19 13:45:00|8019.77|8019.77|8027.73|8027.73|8030.06|8030.06|8017.83|8017.83|0
1613742600000|2021-02-19 13:50:00|8028.41|8028.41|8036.08|8036.08|8036.8|8036.8|8028.06|8028.06|0
1613742900000|2021-02-19 13:55:00|8035.81|8035.81|8039.49|8039.49|8040.18|8040.18|8034.41|8034.41|0
1613743200000|2021-02-19 14:00:00|8040.04|8040.04|8032.34|8032.34|8042.79|8042.79|8032.34|8032.34|0
1613743500000|2021-02-19 14:05:00|8032.51|8032.51|8033.82|8033.82|8040.41|8040.41|8030.68|8030.68|0
1613743800000|2021-02-19 14:10:00|8034.88|8034.88|8034.77|8034.77|8039.31|8039.31|8033.84|8033.84|0
1613744100000|2021-02-19 14:15:00|8035.11|8035.11|8035.86|8035.86|8035.86|8035.86|8026.78|8026.78|0
1613744400000|2021-02-19 14:20:00|8036.13|8036.13|8041.72|8041.72|8041.72|8041.72|8035.03|8035.03|0
1613744700000|2021-02-19 14:25:00|8042.78|8042.78|8044.79|8044.79|8045.58|8045.58|8041.48|8041.48|0
1613745000000|2021-02-19 14:30:00|8045.63|8045.63|8039.4|8039.4|8046.35|8046.35|8036.8|8036.8|0
1613745300000|2021-02-19 14:35:00|8038.72|8038.72|8031.84|8031.84|8040.77|8040.77|8030.44|8030.44|0
1613745600000|2021-02-19 14:40:00|8030.78|8030.78|8027.92|8027.92|8031.12|8031.12|8021.95|8021.95|0
1613745900000|2021-02-19 14:45:00|8028.03|8028.03|8019.39|8019.39|8030.25|8030.25|8019.39|8019.39|0
1613746200000|2021-02-19 14:50:00|8019.3|8019.3|8028.24|8028.24|8030.49|8030.49|8019.3|8019.3|0
1613746500000|2021-02-19 14:55:00|8028.51|8028.51|8023.84|8023.84|8030.64|8030.64|8021.97|8021.97|0
1613746800000|2021-02-19 15:00:00|8022.78|8022.78|8012.11|8012.11|8022.78|8022.78|8010.36|8010.36|0
1613747100000|2021-02-19 15:05:00|8012.97|8012.97|8016.65|8016.65|8020.01|8020.01|8012.63|8012.63|0
1613747400000|2021-02-19 15:10:00|8016.86|8016.86|7999.46|7999.46|8017.48|8017.48|7998.4|7998.4|0
1613747700000|2021-02-19 15:15:00|8000.52|8000.52|7998.64|7998.64|8006.54|8006.54|7998.64|7998.64|0
1613748000000|2021-02-19 15:20:00|7996.52|7996.52|8010.79|8010.79|8011.22|8011.22|7994.31|7994.31|0
1613748300000|2021-02-19 15:25:00|8010.57|8010.57|8000.85|8000.85|8013.34|8013.34|8000.85|8000.85|0
1613748600000|2021-02-19 15:30:00|7999.79|7999.79|8001.13|8001.13|8002.91|8002.91|7996.87|7996.87|0
1613748900000|2021-02-19 15:35:00|8001.67|8001.67|8003.88|8003.88|8004.94|8004.94|7994.8|7994.8|0
1613749200000|2021-02-19 15:40:00|8004.94|8004.94|7997.57|7997.57|8008.39|8008.39|7995.72|7995.72|0
1613749500000|2021-02-19 15:45:00|7997.3|7997.3|8005.18|8005.18|8006.24|8006.24|7996.86|7996.86|0
1613749800000|2021-02-19 15:50:00|8005.01|8005.01|8005.35|8005.35|8008.57|8008.57|8004.51|8004.51|0
1613750100000|2021-02-19 15:55:00|8004.99|8004.99|8006.89|8006.89|8013.97|8013.97|8004|8004|0
1613750400000|2021-02-19 16:00:00|8006.55|8006.55|8009.32|8009.32|8010.38|8010.38|8004.29|8004.29|0
1613750700000|2021-02-19 16:05:00|8008.26|8008.26|8004.62|8004.62|8009.64|8009.64|8004.51|8004.51|0
1613751000000|2021-02-19 16:10:00|8005.68|8005.68|8003.45|8003.45|8006.84|8006.84|8001.35|8001.35|0
1613751300000|2021-02-19 16:15:00|8003.79|8003.79|7999.3|7999.3|8003.94|8003.94|7998.07|7998.07|0
1613751600000|2021-02-19 16:20:00|7999.52|7999.52|8002.23|8002.23|8005.07|8005.07|7998.98|7998.98|0
1613751900000|2021-02-19 16:25:00|8002.4|8002.4|8010.8|8010.8|8011.78|8011.78|7999.05|7999.05|0
1613981700000|2021-02-22 08:15:00|7867.55|7867.55|7868.2|7868.2|7882.15|7882.15|7860.19|7860.19|0
1613982000000|2021-02-22 08:20:00|7867.38|7867.38|7867.25|7867.25|7879.48|7879.48|7859.99|7859.99|0
1613982300000|2021-02-22 08:25:00|7866.73|7866.73|7848.65|7848.65|7866.96|7866.96|7843.75|7843.75|0
1613982600000|2021-02-22 08:30:00|7848.31|7848.31|7849.89|7849.89|7850.23|7850.23|7834.49|7834.49|0
1613982900000|2021-02-22 08:35:00|7848.83|7848.83|7872|7872|7872.34|7872.34|7840.06|7840.06|0
1613983200000|2021-02-22 08:40:00|7871.73|7871.73|7869.92|7869.92|7874.49|7874.49|7856.56|7856.56|0
1613983500000|2021-02-22 08:45:00|7870.98|7870.98|7872.4|7872.4|7876.9|7876.9|7859.13|7859.13|0
1613983800000|2021-02-22 08:50:00|7873.46|7873.46|7874.2|7874.2|7874.47|7874.47|7864.07|7864.07|0
1613984100000|2021-02-22 08:55:00|7873.99|7873.99|7886.92|7886.92|7886.92|7886.92|7873.99|7873.99|0
1613984400000|2021-02-22 09:00:00|7885.05|7885.05|7892.02|7892.02|7892.02|7892.02|7878.93|7878.93|0
1613984700000|2021-02-22 09:05:00|7892.2|7892.2|7904.29|7904.29|7905.92|7905.92|7891.93|7891.93|0
1613985000000|2021-02-22 09:10:00|7905.35|7905.35|7915.2|7915.2|7920.93|7920.93|7905.35|7905.35|0
1613985300000|2021-02-22 09:15:00|7917.32|7917.32|7918.36|7918.36|7921.34|7921.34|7915.76|7915.76|0
1613985600000|2021-02-22 09:20:00|7917.81|7917.81|7907.56|7907.56|7917.81|7917.81|7906.54|7906.54|0
1613985900000|2021-02-22 09:25:00|7906.5|7906.5|7897.75|7897.75|7907.38|7907.38|7896.91|7896.91|0
1613986200000|2021-02-22 09:30:00|7897.97|7897.97|7887.53|7887.53|7899.5|7899.5|7886.69|7886.69|0
1613986500000|2021-02-22 09:35:00|7887.96|7887.96|7880.56|7880.56|7887.96|7887.96|7878.13|7878.13|0
1613986800000|2021-02-22 09:40:00|7880.29|7880.29|7878.8|7878.8|7882.59|7882.59|7878.8|7878.8|0
1613987100000|2021-02-22 09:45:00|7878.53|7878.53|7887.62|7887.62|7887.84|7887.84|7874.83|7874.83|0
1613987400000|2021-02-22 09:50:00|7887.35|7887.35|7905.54|7905.54|7905.54|7905.54|7887.35|7887.35|0
1613987700000|2021-02-22 09:55:00|7905.88|7905.88|7920.28|7920.28|7920.82|7920.82|7905.17|7905.17|0
1613988000000|2021-02-22 10:00:00|7920.45|7920.45|7920.42|7920.42|7925.11|7925.11|7918.05|7918.05|0
1613988300000|2021-02-22 10:05:00|7920.76|7920.76|7918.15|7918.15|7922|7922|7917.68|7917.68|0
1613988600000|2021-02-22 10:10:00|7917.98|7917.98|7912.29|7912.29|7917.98|7917.98|7911.85|7911.85|0
1613988900000|2021-02-22 10:15:00|7912.63|7912.63|7910.19|7910.19|7916.19|7916.19|7910.19|7910.19|0
1613989200000|2021-02-22 10:20:00|7910.1|7910.1|7913.1|7913.1|7913.76|7913.76|7906.89|7906.89|0
1613989500000|2021-02-22 10:25:00|7912.93|7912.93|7916.52|7916.52|7919.58|7919.58|7912.65|7912.65|0
1613989800000|2021-02-22 10:30:00|7916.18|7916.18|7927.87|7927.87|7928.9|7928.9|7916.18|7916.18|0
1613990100000|2021-02-22 10:35:00|7928.55|7928.55|7935.2|7935.2|7935.2|7935.2|7927.54|7927.54|0
1613990400000|2021-02-22 10:40:00|7934.14|7934.14|7937.88|7937.88|7941.93|7941.93|7934.14|7934.14|0
1613990700000|2021-02-22 10:45:00|7938.15|7938.15|7945.28|7945.28|7945.5|7945.5|7937.59|7937.59|0
1613991000000|2021-02-22 10:50:00|7945.07|7945.07|7940.89|7940.89|7945.98|7945.98|7938.53|7938.53|0
1613991300000|2021-02-22 10:55:00|7940.62|7940.62|7953.31|7953.31|7953.31|7953.31|7940.62|7940.62|0
1613991600000|2021-02-22 11:00:00|7953.58|7953.58|7961.59|7961.59|7962.07|7962.07|7953.58|7953.58|0
1613991900000|2021-02-22 11:05:00|7961.42|7961.42|7960.41|7960.41|7962.2|7962.2|7957.22|7957.22|0
1613992200000|2021-02-22 11:10:00|7961.22|7961.22|7952.62|7952.62|7961.22|7961.22|7951.6|7951.6|0
1613992500000|2021-02-22 11:15:00|7952.89|7952.89|7952.89|7952.89|7953.15|7953.15|7943.61|7943.61|0
1613992800000|2021-02-22 11:20:00|7953.23|7953.23|7951.28|7951.28|7953.58|7953.58|7949.17|7949.17|0
1613993100000|2021-02-22 11:25:00|7951.45|7951.45|7944.72|7944.72|7953.06|7953.06|7943.01|7943.01|0
1613993400000|2021-02-22 11:30:00|7944.99|7944.99|7945.46|7945.46|7948.94|7948.94|7944.99|7944.99|0
1613993700000|2021-02-22 11:35:00|7946.52|7946.52|7943.5|7943.5|7946.52|7946.52|7940|7940|0
1613994000000|2021-02-22 11:40:00|7943.84|7943.84|7951.42|7951.42|7951.42|7951.42|7943.84|7943.84|0
1613994300000|2021-02-22 11:45:00|7951.76|7951.76|7948|7948|7955.68|7955.68|7947.02|7947.02|0
1613994600000|2021-02-22 11:50:00|7947.73|7947.73|7947.89|7947.89|7950.65|7950.65|7946.45|7946.45|0
1613994900000|2021-02-22 11:55:00|7947.98|7947.98|7949.43|7949.43|7952.02|7952.02|7946.65|7946.65|0
1613995200000|2021-02-22 12:00:00|7949.09|7949.09|7947.24|7947.24|7949.09|7949.09|7943.31|7943.31|0
1613995500000|2021-02-22 12:05:00|7946.7|7946.7|7941.89|7941.89|7947.9|7947.9|7941.89|7941.89|0
1613995800000|2021-02-22 12:10:00|7941.61|7941.61|7936.98|7936.98|7941.61|7941.61|7935.53|7935.53|0
1613996100000|2021-02-22 12:15:00|7936.81|7936.81|7938.22|7938.22|7938.44|7938.44|7936.32|7936.32|0
1613996400000|2021-02-22 12:20:00|7938.05|7938.05|7929.17|7929.17|7938.05|7938.05|7929.17|7929.17|0
1613996700000|2021-02-22 12:25:00|7928.96|7928.96|7928.35|7928.35|7929.85|7929.85|7927.46|7927.46|0
1613997000000|2021-02-22 12:30:00|7928.83|7928.83|7929.02|7929.02|7930.8|7930.8|7928.03|7928.03|0
1613997300000|2021-02-22 12:35:00|7929.29|7929.29|7927.07|7927.07|7931.75|7931.75|7925.98|7925.98|0
1613997600000|2021-02-22 12:40:00|7929.46|7929.46|7927.64|7927.64|7931.16|7931.16|7927.64|7927.64|0
1613997900000|2021-02-22 12:45:00|7927.91|7927.91|7926.01|7926.01|7927.91|7927.91|7924.68|7924.68|0
1613998200000|2021-02-22 12:50:00|7925.2|7925.2|7928.27|7928.27|7928.27|7928.27|7918.35|7918.35|0
1613998500000|2021-02-22 12:55:00|7927.21|7927.21|7929.28|7929.28|7929.28|7929.28|7925.34|7925.34|0
1613998800000|2021-02-22 13:00:00|7931.4|7931.4|7928.24|7928.24|7932.62|7932.62|7926.25|7926.25|0
1613999100000|2021-02-22 13:05:00|7928.58|7928.58|7935.83|7935.83|7939.47|7939.47|7928.58|7928.58|0
1613999400000|2021-02-22 13:10:00|7936.04|7936.04|7933.94|7933.94|7936.04|7936.04|7932.74|7932.74|0
1613999700000|2021-02-22 13:15:00|7934.2|7934.2|7935.27|7935.27|7937.02|7937.02|7933.94|7933.94|0
1614000000000|2021-02-22 13:20:00|7934.21|7934.21|7933.57|7933.57|7934.63|7934.63|7931.68|7931.68|0
1614000300000|2021-02-22 13:25:00|7934.63|7934.63|7939.82|7939.82|7939.82|7939.82|7934.63|7934.63|0
1614000600000|2021-02-22 13:30:00|7939.99|7939.99|7953.53|7953.53|7954.75|7954.75|7938.93|7938.93|0
1614000900000|2021-02-22 13:35:00|7953.26|7953.26|7959.01|7959.01|7960.97|7960.97|7952.98|7952.98|0
1614001200000|2021-02-22 13:40:00|7958.8|7958.8|7960.37|7960.37|7960.63|7960.63|7958.2|7958.2|0
1614001500000|2021-02-22 13:45:00|7959.49|7959.49|7958.49|7958.49|7961.92|7961.92|7957.49|7957.49|0
1614001800000|2021-02-22 13:50:00|7958.31|7958.31|7959.35|7959.35|7962.18|7962.18|7957.74|7957.74|0
1614002100000|2021-02-22 13:55:00|7959.52|7959.52|7952.21|7952.21|7960.58|7960.58|7952|7952|0
1614002400000|2021-02-22 14:00:00|7953.24|7953.24|7955.33|7955.33|7959.1|7959.1|7953.24|7953.24|0
1614002700000|2021-02-22 14:05:00|7955.68|7955.68|7961.38|7961.38|7961.38|7961.38|7955.5|7955.5|0
1614003000000|2021-02-22 14:10:00|7961.65|7961.65|7963.36|7963.36|7964.73|7964.73|7960.2|7960.2|0
1614003300000|2021-02-22 14:15:00|7963.15|7963.15|7958.2|7958.2|7964.55|7964.55|7954.26|7954.26|0
1614003600000|2021-02-22 14:20:00|7958.02|7958.02|7949.9|7949.9|7959.25|7959.25|7949.39|7949.39|0
1614003900000|2021-02-22 14:25:00|7950.17|7950.17|7951.35|7951.35|7951.35|7951.35|7947.15|7947.15|0
1614004200000|2021-02-22 14:30:00|7951.57|7951.57|7955.11|7955.11|7956.07|7956.07|7949.33|7949.33|0
1614004500000|2021-02-22 14:35:00|7955.33|7955.33|7954.2|7954.2|7963.84|7963.84|7953.05|7953.05|0
1614004800000|2021-02-22 14:40:00|7954.54|7954.54|7955.82|7955.82|7960.93|7960.93|7953.22|7953.22|0
1614005100000|2021-02-22 14:45:00|7956.16|7956.16|7963.02|7963.02|7965.37|7965.37|7950.91|7950.91|0
1614005400000|2021-02-22 14:50:00|7962.33|7962.33|7939.9|7939.9|7962.5|7962.5|7936.3|7936.3|0
1614005700000|2021-02-22 14:55:00|7940.24|7940.24|7950.72|7950.72|7953.63|7953.63|7940.24|7940.24|0
1614006000000|2021-02-22 15:00:00|7951.36|7951.36|7953.71|7953.71|7954.57|7954.57|7946.72|7946.72|0
1614006300000|2021-02-22 15:05:00|7953.44|7953.44|7959.74|7959.74|7960.12|7960.12|7952.36|7952.36|0
1614006600000|2021-02-22 15:10:00|7960.08|7960.08|7967.06|7967.06|7967.32|7967.32|7960.08|7960.08|0
1614006900000|2021-02-22 15:15:00|7968.12|7968.12|7968.76|7968.76|7969.96|7969.96|7962.19|7962.19|0
1614007200000|2021-02-22 15:20:00|7969.4|7969.4|7982.08|7982.08|7982.29|7982.29|7969.4|7969.4|0
1614007500000|2021-02-22 15:25:00|7982.62|7982.62|7978.46|7978.46|7982.62|7982.62|7973.98|7973.98|0
1614007800000|2021-02-22 15:30:00|7978.18|7978.18|7983.21|7983.21|7983.21|7983.21|7975.06|7975.06|0
1614008100000|2021-02-22 15:35:00|7984.02|7984.02|7991.81|7991.81|7991.81|7991.81|7982.38|7982.38|0
1614008400000|2021-02-22 15:40:00|7992.87|7992.87|7995.37|7995.37|7995.96|7995.96|7991.42|7991.42|0
1614008700000|2021-02-22 15:45:00|7996.43|7996.43|7999.3|7999.3|8000.21|8000.21|7993.18|7993.18|0
1614009000000|2021-02-22 15:50:00|7999.48|7999.48|7994.76|7994.76|7999.75|7999.75|7992.46|7992.46|0
1614009300000|2021-02-22 15:55:00|7994.59|7994.59|7998.32|7998.32|8000.71|8000.71|7993.76|7993.76|0
1614009600000|2021-02-22 16:00:00|7998.05|7998.05|7994.75|7994.75|7998.65|7998.65|7993.37|7993.37|0
1614009900000|2021-02-22 16:05:00|7994.96|7994.96|7995.92|7995.92|8000.27|8000.27|7991.83|7991.83|0
1614010200000|2021-02-22 16:10:00|7996.19|7996.19|7988.32|7988.32|7996.19|7996.19|7987.11|7987.11|0
1614010500000|2021-02-22 16:15:00|7989.38|7989.38|7998.42|7998.42|7999.31|7999.31|7988.28|7988.28|0
1614010800000|2021-02-22 16:20:00|7998.59|7998.59|7998.09|7998.09|8002.59|8002.59|7997.38|7997.38|0
1614011100000|2021-02-22 16:25:00|7997.03|7997.03|8010.1|8010.1|8010.1|8010.1|7997.03|7997.03|0
1614068100000|2021-02-23 08:15:00|8085.7|8085.7|8039.67|8039.67|8088.48|8088.48|8039.67|8039.67|0
1614068400000|2021-02-23 08:20:00|8038.95|8038.95|8048.05|8048.05|8048.21|8048.21|8035.34|8035.34|0
1614068700000|2021-02-23 08:25:00|8047.83|8047.83|8042|8042|8052.31|8052.31|8038.05|8038.05|0
1614069000000|2021-02-23 08:30:00|8040.37|8040.37|8021.75|8021.75|8040.6|8040.6|8020.53|8020.53|0
1614069300000|2021-02-23 08:35:00|8021.21|8021.21|8022.18|8022.18|8022.27|8022.27|8014.64|8014.64|0
1614069600000|2021-02-23 08:40:00|8021.76|8021.76|8046.15|8046.15|8046.66|8046.66|8017.58|8017.58|0
1614069900000|2021-02-23 08:45:00|8046.36|8046.36|8034.82|8034.82|8052.33|8052.33|8034.82|8034.82|0
1614070200000|2021-02-23 08:50:00|8035.24|8035.24|8032.32|8032.32|8042.01|8042.01|8031.9|8031.9|0
1614070500000|2021-02-23 08:55:00|8033.35|8033.35|8031.82|8031.82|8033.55|8033.55|8027.06|8027.06|0
1614070800000|2021-02-23 09:00:00|8032.88|8032.88|8022.58|8022.58|8035.85|8035.85|8022.58|8022.58|0
1614071100000|2021-02-23 09:05:00|8021.52|8021.52|8010.31|8010.31|8021.52|8021.52|8009.46|8009.46|0
1614071400000|2021-02-23 09:10:00|8010.1|8010.1|7986.4|7986.4|8010.1|8010.1|7985.94|7985.94|0
1614071700000|2021-02-23 09:15:00|7986.95|7986.95|7998.81|7998.81|8001.57|8001.57|7984.83|7984.83|0
1614072000000|2021-02-23 09:20:00|7998.6|7998.6|7993.41|7993.41|7999.15|7999.15|7990.65|7990.65|0
1614072300000|2021-02-23 09:25:00|7993.5|7993.5|7982.68|7982.68|7994.63|7994.63|7980.76|7980.76|0
1614072600000|2021-02-23 09:30:00|7982.41|7982.41|7980.46|7980.46|7988.23|7988.23|7973.11|7973.11|0
1614072900000|2021-02-23 09:35:00|7980.2|7980.2|7997.21|7997.21|7999.37|7999.37|7979.59|7979.59|0
1614073200000|2021-02-23 09:40:00|7996.95|7996.95|8004.5|8004.5|8006.37|8006.37|7991.97|7991.97|0
1614073500000|2021-02-23 09:45:00|8004.77|8004.77|7994.13|7994.13|8005.38|8005.38|7988.73|7988.73|0
1614073800000|2021-02-23 09:50:00|7994.04|7994.04|7990.13|7990.13|7995.99|7995.99|7990.13|7990.13|0
1614074100000|2021-02-23 09:55:00|7991.19|7991.19|7993|7993|7997.2|7997.2|7987.71|7987.71|0
1614074400000|2021-02-23 10:00:00|7992.75|7992.75|7997.55|7997.55|8003.13|8003.13|7992.75|7992.75|0
1614074700000|2021-02-23 10:05:00|7997.21|7997.21|7980.61|7980.61|8001.83|8001.83|7980.14|7980.14|0
1614075000000|2021-02-23 10:10:00|7980.78|7980.78|7976.35|7976.35|7981.74|7981.74|7973.78|7973.78|0
1614075300000|2021-02-23 10:15:00|7976.01|7976.01|7989.22|7989.22|7997.28|7997.28|7973.9|7973.9|0
1614075600000|2021-02-23 10:20:00|7988.88|7988.88|7985.24|7985.24|7990.03|7990.03|7982.68|7982.68|0
1614075900000|2021-02-23 10:25:00|7985.06|7985.06|7975.23|7975.23|7987.18|7987.18|7973.53|7973.53|0
1614076200000|2021-02-23 10:30:00|7975.58|7975.58|7957.97|7957.97|7978.55|7978.55|7951.36|7951.36|0
1614076500000|2021-02-23 10:35:00|7957.16|7957.16|7942.89|7942.89|7957.16|7957.16|7940.64|7940.64|0
1614076800000|2021-02-23 10:40:00|7942.03|7942.03|7929.94|7929.94|7942.03|7942.03|7927.39|7927.39|0
1614077100000|2021-02-23 10:45:00|7930|7930|7945.16|7945.16|7945.16|7945.16|7928.06|7928.06|0
1614077400000|2021-02-23 10:50:00|7944.99|7944.99|7957.1|7957.1|7957.83|7957.83|7942.24|7942.24|0
1614077700000|2021-02-23 10:55:00|7957.44|7957.44|7960.62|7960.62|7964.76|7964.76|7953.39|7953.39|0
1614078000000|2021-02-23 11:00:00|7960.44|7960.44|7951.52|7951.52|7960.62|7960.62|7951.26|7951.26|0
1614078300000|2021-02-23 11:05:00|7951.78|7951.78|7948.26|7948.26|7954.17|7954.17|7945.76|7945.76|0
1614078600000|2021-02-23 11:10:00|7949.32|7949.32|7961.02|7961.02|7961.02|7961.02|7949.32|7949.32|0
1614078900000|2021-02-23 11:15:00|7961.11|7961.11|7950.27|7950.27|7961.56|7961.56|7950.2|7950.2|0
1614079200000|2021-02-23 11:20:00|7949.21|7949.21|7961.52|7961.52|7961.86|7961.86|7949.21|7949.21|0
1614079500000|2021-02-23 11:25:00|7961.79|7961.79|7964.26|7964.26|7965.11|7965.11|7960.41|7960.41|0
1614079800000|2021-02-23 11:30:00|7964.53|7964.53|7966.12|7966.12|7966.58|7966.58|7961.67|7961.67|0
1614080100000|2021-02-23 11:35:00|7966.33|7966.33|7974.19|7974.19|7976.32|7976.32|7965.7|7965.7|0
1614080400000|2021-02-23 11:40:00|7973.13|7973.13|7972.27|7972.27|7973.13|7973.13|7968.21|7968.21|0
1614080700000|2021-02-23 11:45:00|7970.15|7970.15|7974.03|7974.03|7978.36|7978.36|7969.74|7969.74|0
1614081000000|2021-02-23 11:50:00|7973.82|7973.82|7967.85|7967.85|7981.1|7981.1|7967.85|7967.85|0
1614081300000|2021-02-23 11:55:00|7968.94|7968.94|7977.93|7977.93|7978.36|7978.36|7966.43|7966.43|0
1614081600000|2021-02-23 12:00:00|7977.03|7977.03|7973.14|7973.14|7977.69|7977.69|7970.89|7970.89|0
1614081900000|2021-02-23 12:05:00|7974.2|7974.2|7969.23|7969.23|7974.41|7974.41|7962.77|7962.77|0
1614082200000|2021-02-23 12:10:00|7971.35|7971.35|7978.57|7978.57|7978.57|7978.57|7971.35|7971.35|0
1614082500000|2021-02-23 12:15:00|7978.23|7978.23|7975.96|7975.96|7980.56|7980.56|7975.55|7975.55|0
1614082800000|2021-02-23 12:20:00|7977.02|7977.02|7980.42|7980.42|7984.29|7984.29|7977.02|7977.02|0
1614083100000|2021-02-23 12:25:00|7980.07|7980.07|7981.88|7981.88|7982.94|7982.94|7977.06|7977.06|0
1614083400000|2021-02-23 12:30:00|7982.04|7982.04|7981.57|7981.57|7985.7|7985.7|7981.57|7981.57|0
1614083700000|2021-02-23 12:35:00|7981.79|7981.79|7985.78|7985.78|7985.78|7985.78|7978.45|7978.45|0
1614084000000|2021-02-23 12:40:00|7985.95|7985.95|7997.34|7997.34|7998.43|7998.43|7985.95|7985.95|0
1614084300000|2021-02-23 12:45:00|7996.28|7996.28|7997.28|7997.28|7998.21|7998.21|7994|7994|0
1614084600000|2021-02-23 12:50:00|7997.1|7997.1|8001.64|8001.64|8004.23|8004.23|7997.01|7997.01|0
1614084900000|2021-02-23 12:55:00|8001.86|8001.86|7997.94|7997.94|8003.15|8003.15|7995.82|7995.82|0
1614085200000|2021-02-23 13:00:00|7997.67|7997.67|8008.67|8008.67|8008.67|8008.67|7997.4|7997.4|0
1614085500000|2021-02-23 13:05:00|8009.73|8009.73|8007.61|8007.61|8014.97|8014.97|8007.61|8007.61|0
1614085800000|2021-02-23 13:10:00|8008.67|8008.67|8000.52|8000.52|8008.67|8008.67|8000.52|8000.52|0
1614086100000|2021-02-23 13:15:00|8000.79|8000.79|8002.14|8002.14|8003.13|8003.13|8000.5|8000.5|0
1614086400000|2021-02-23 13:20:00|8002.41|8002.41|8001.54|8001.54|8006.99|8006.99|8001.54|8001.54|0
1614086700000|2021-02-23 13:25:00|8002.35|8002.35|8008.37|8008.37|8015.17|8015.17|8002.35|8002.35|0
1614087000000|2021-02-23 13:30:00|8008.16|8008.16|8008.57|8008.57|8015.34|8015.34|8003.77|8003.77|0
1614087300000|2021-02-23 13:35:00|8008.35|8008.35|8011.37|8011.37|8012.61|8012.61|8007.99|8007.99|0
1614087600000|2021-02-23 13:40:00|8011.1|8011.1|8015.02|8015.02|8017.99|8017.99|8008.34|8008.34|0
1614087900000|2021-02-23 13:45:00|8015.66|8015.66|8011.09|8011.09|8016.28|8016.28|8008.72|8008.72|0
1614088200000|2021-02-23 13:50:00|8011.36|8011.36|8011.74|8011.74|8014.01|8014.01|8009.77|8009.77|0
1614088500000|2021-02-23 13:55:00|8011.91|8011.91|8020.03|8020.03|8020.46|8020.46|8009.11|8009.11|0
1614088800000|2021-02-23 14:00:00|8020.3|8020.3|8029.94|8029.94|8034.05|8034.05|8020.3|8020.3|0
1614089100000|2021-02-23 14:05:00|8030.2|8030.2|8034.38|8034.38|8038.49|8038.49|8029.93|8029.93|0
1614089400000|2021-02-23 14:10:00|8032.75|8032.75|8031.34|8031.34|8038.5|8038.5|8030.25|8030.25|0
1614089700000|2021-02-23 14:15:00|8030.92|8030.92|8023.05|8023.05|8033.41|8033.41|8023.05|8023.05|0
1614090000000|2021-02-23 14:20:00|8022.54|8022.54|8018.9|8018.9|8023.81|8023.81|8018.9|8018.9|0
1614090300000|2021-02-23 14:25:00|8017.88|8017.88|8014.49|8014.49|8018.22|8018.22|8014.15|8014.15|0
1614090600000|2021-02-23 14:30:00|8014.66|8014.66|8018|8018|8020.01|8020.01|8010.62|8010.62|0
1614090900000|2021-02-23 14:35:00|8017.66|8017.66|8017.64|8017.64|8018.96|8018.96|8012.29|8012.29|0
1614091200000|2021-02-23 14:40:00|8017.37|8017.37|8002.07|8002.07|8018|8018|8000.99|8000.99|0
1614091500000|2021-02-23 14:45:00|8002.61|8002.61|7990.54|7990.54|8003.15|8003.15|7990.54|7990.54|0
1614091800000|2021-02-23 14:50:00|7989.45|7989.45|8005.78|8005.78|8008.71|8008.71|7986.63|7986.63|0
1614092100000|2021-02-23 14:55:00|8004.72|8004.72|8022.44|8022.44|8023.29|8023.29|8003.65|8003.65|0
1614092400000|2021-02-23 15:00:00|8022.01|8022.01|8030.31|8030.31|8034.69|8034.69|8019.44|8019.44|0
1614092700000|2021-02-23 15:05:00|8029.77|8029.77|8032.73|8032.73|8035.14|8035.14|8027.9|8027.9|0
1614093000000|2021-02-23 15:10:00|8031.92|8031.92|8018.08|8018.08|8031.92|8031.92|8016.96|8016.96|0
1614093300000|2021-02-23 15:15:00|8017.86|8017.86|8013.89|8013.89|8018.83|8018.83|8012.55|8012.55|0
1614093600000|2021-02-23 15:20:00|8014.23|8014.23|8020.82|8020.82|8022.77|8022.77|8012.45|8012.45|0
1614093900000|2021-02-23 15:25:00|8021.09|8021.09|8016.56|8016.56|8021.09|8021.09|8013.32|8013.32|0
1614094200000|2021-02-23 15:30:00|8016.22|8016.22|8026|8026|8027.06|8027.06|8010.43|8010.43|0
1614094500000|2021-02-23 15:35:00|8025.65|8025.65|8022.41|8022.41|8026.86|8026.86|8018.19|8018.19|0
1614094800000|2021-02-23 15:40:00|8022.75|8022.75|8032.27|8032.27|8032.27|8032.27|8019.06|8019.06|0
1614095100000|2021-02-23 15:45:00|8032.54|8032.54|8038.06|8038.06|8042.79|8042.79|8030.03|8030.03|0
1614095400000|2021-02-23 15:50:00|8037.85|8037.85|8028.21|8028.21|8039.97|8039.97|8027.17|8027.17|0
1614095700000|2021-02-23 15:55:00|8028.03|8028.03|8027.36|8027.36|8028.67|8028.67|8022.86|8022.86|0
1614096000000|2021-02-23 16:00:00|8027.63|8027.63|8037.28|8037.28|8037.31|8037.31|8024.09|8024.09|0
1614096300000|2021-02-23 16:05:00|8037.63|8037.63|8035.13|8035.13|8038.44|8038.44|8029.46|8029.46|0
1614096600000|2021-02-23 16:10:00|8034.95|8034.95|8031.85|8031.85|8035.5|8035.5|8027.1|8027.1|0
1614096900000|2021-02-23 16:15:00|8032.39|8032.39|8033.29|8033.29|8036.43|8036.43|8026.86|8026.86|0
1614097200000|2021-02-23 16:20:00|8032.84|8032.84|8031.35|8031.35|8033.11|8033.11|8025.77|8025.77|0
1614097500000|2021-02-23 16:25:00|8032.41|8032.41|8036.19|8036.19|8037.4|8037.4|8032.41|8032.41|0
1614154500000|2021-02-24 08:15:00|7957.92|7957.92|7987.6|7987.6|7989.08|7989.08|7952.94|7952.94|0
1614154800000|2021-02-24 08:20:00|7986.97|7986.97|7967.04|7967.04|7987.16|7987.16|7964.24|7964.24|0
1614155100000|2021-02-24 08:25:00|7964.92|7964.92|7958.69|7958.69|7968.18|7968.18|7956.69|7956.69|0
1614155400000|2021-02-24 08:30:00|7960.81|7960.81|7979.03|7979.03|7979.03|7979.03|7960.7|7960.7|0
1614155700000|2021-02-24 08:35:00|7979.24|7979.24|7977.3|7977.3|7986.87|7986.87|7977.3|7977.3|0
1614156000000|2021-02-24 08:40:00|7977.08|7977.08|7970.38|7970.38|7979.58|7979.58|7968.77|7968.77|0
1614156300000|2021-02-24 08:45:00|7970.65|7970.65|7970.67|7970.67|7974.84|7974.84|7965.47|7965.47|0
1614156600000|2021-02-24 08:50:00|7970.92|7970.92|7983.01|7983.01|7986.52|7986.52|7970.92|7970.92|0
1614156900000|2021-02-24 08:55:00|7983.55|7983.55|7981.07|7981.07|7985.52|7985.52|7976.85|7976.85|0
1614157200000|2021-02-24 09:00:00|7981.42|7981.42|7988.84|7988.84|7989.83|7989.83|7981.42|7981.42|0
1614157500000|2021-02-24 09:05:00|7988.48|7988.48|7979.18|7979.18|7988.48|7988.48|7975.16|7975.16|0
1614157800000|2021-02-24 09:10:00|7979.6|7979.6|7980.68|7980.68|7982.44|7982.44|7977.09|7977.09|0
1614158100000|2021-02-24 09:15:00|7980.95|7980.95|7984.7|7984.7|7993.3|7993.3|7980.56|7980.56|0
1614158400000|2021-02-24 09:20:00|7983.72|7983.72|7987.26|7987.26|7988.11|7988.11|7982.45|7982.45|0
1614158700000|2021-02-24 09:25:00|7987.52|7987.52|7994.31|7994.31|7994.31|7994.31|7986.58|7986.58|0
1614159000000|2021-02-24 09:30:00|7995|7995|7991.55|7991.55|7995.42|7995.42|7991.15|7991.15|0
1614159300000|2021-02-24 09:35:00|7991.34|7991.34|7992.31|7992.31|7993.58|7993.58|7989.81|7989.81|0
1614159600000|2021-02-24 09:40:00|7992.52|7992.52|8006.48|8006.48|8011.09|8011.09|7989.88|7989.88|0
1614159900000|2021-02-24 09:45:00|8006.14|8006.14|8009.14|8009.14|8009.75|8009.75|8006.14|8006.14|0
1614160200000|2021-02-24 09:50:00|8010.2|8010.2|8013|8013|8015.7|8015.7|8010.2|8010.2|0
1614160500000|2021-02-24 09:55:00|8013.27|8013.27|8009.36|8009.36|8013.27|8013.27|8009.36|8009.36|0
1614160800000|2021-02-24 10:00:00|8008.68|8008.68|8013.45|8013.45|8016.05|8016.05|8008.68|8008.68|0
1614161100000|2021-02-24 10:05:00|8013.67|8013.67|8025.52|8025.52|8026.15|8026.15|8012.24|8012.24|0
1614161400000|2021-02-24 10:10:00|8025.73|8025.73|8018.06|8018.06|8026.99|8026.99|8018.06|8018.06|0
1614161700000|2021-02-24 10:15:00|8018.4|8018.4|8024.64|8024.64|8030.45|8030.45|8018.4|8018.4|0
1614162000000|2021-02-24 10:20:00|8024.85|8024.85|8019.72|8019.72|8024.85|8024.85|8016.78|8016.78|0
1614162300000|2021-02-24 10:25:00|8020.06|8020.06|8020.88|8020.88|8022.27|8022.27|8017.83|8017.83|0
1614162600000|2021-02-24 10:30:00|8021.15|8021.15|8024.26|8024.26|8026.2|8026.2|8018.07|8018.07|0
1614162900000|2021-02-24 10:35:00|8024.54|8024.54|8024.84|8024.84|8025.61|8025.61|8022.74|8022.74|0
1614163200000|2021-02-24 10:40:00|8025.11|8025.11|8022.38|8022.38|8025.11|8025.11|8019.45|8019.45|0
1614163500000|2021-02-24 10:45:00|8021.32|8021.32|8003.66|8003.66|8021.32|8021.32|8003.66|8003.66|0
1614163800000|2021-02-24 10:50:00|8003.57|8003.57|7986.88|7986.88|8004.85|8004.85|7986.88|7986.88|0
1614164100000|2021-02-24 10:55:00|7987.09|7987.09|7970.73|7970.73|7987.09|7987.09|7970.73|7970.73|0
1614164400000|2021-02-24 11:00:00|7971.79|7971.79|7974.5|7974.5|7975.25|7975.25|7967.89|7967.89|0
1614164700000|2021-02-24 11:05:00|7975.56|7975.56|7989.02|7989.02|7991.94|7991.94|7975.56|7975.56|0
1614165000000|2021-02-24 11:10:00|7990.04|7990.04|7990.11|7990.11|7995.7|7995.7|7989.79|7989.79|0
1614165300000|2021-02-24 11:15:00|7991.17|7991.17|7989.68|7989.68|7993.23|7993.23|7988.15|7988.15|0
1614165600000|2021-02-24 11:20:00|7990.1|7990.1|7996.51|7996.51|7996.73|7996.73|7990.1|7990.1|0
1614165900000|2021-02-24 11:25:00|7995.83|7995.83|7996.36|7996.36|7997.24|7997.24|7994.67|7994.67|0
1614166200000|2021-02-24 11:30:00|7996.09|7996.09|7998.6|7998.6|7998.6|7998.6|7992.58|7992.58|0
1614166500000|2021-02-24 11:35:00|7998.06|7998.06|7993.05|7993.05|7998.33|7998.33|7992.5|7992.5|0
1614166800000|2021-02-24 11:40:00|7994.11|7994.11|7998.61|7998.61|8004.57|8004.57|7994.11|7994.11|0
1614167100000|2021-02-24 11:45:00|7998.27|7998.27|8006.1|8006.1|8007.76|8007.76|7994.58|7994.58|0
1614167400000|2021-02-24 11:50:00|8006.62|8006.62|8009.8|8009.8|8012.66|8012.66|8005.56|8005.56|0
1614167700000|2021-02-24 11:55:00|8009.97|8009.97|8005.55|8005.55|8010.16|8010.16|8004.6|8004.6|0
1614168000000|2021-02-24 12:00:00|8005.46|8005.46|8002.96|8002.96|8009.46|8009.46|8001.9|8001.9|0
1614168300000|2021-02-24 12:05:00|8003.18|8003.18|8010.19|8010.19|8012.13|8012.13|8003.18|8003.18|0
1614168600000|2021-02-24 12:10:00|8010.46|8010.46|8012.06|8012.06|8013.34|8013.34|8008.94|8008.94|0
1614168900000|2021-02-24 12:15:00|8011.04|8011.04|7998.22|7998.22|8011.04|8011.04|7998.22|7998.22|0
1614169200000|2021-02-24 12:20:00|7999.28|7999.28|8003.31|8003.31|8003.31|8003.31|7996.86|7996.86|0
1614169500000|2021-02-24 12:25:00|8003.58|8003.58|8001.25|8001.25|8005.91|8005.91|7999.45|7999.45|0
1614169800000|2021-02-24 12:30:00|8001.46|8001.46|7992.66|7992.66|8001.46|8001.46|7988.81|7988.81|0
1614170100000|2021-02-24 12:35:00|7992.87|7992.87|7991.95|7991.95|7996.9|7996.9|7991.95|7991.95|0
1614170400000|2021-02-24 12:40:00|7991.86|7991.86|7984.83|7984.83|7991.86|7991.86|7981.77|7981.77|0
1614170700000|2021-02-24 12:45:00|7984.92|7984.92|7993.29|7993.29|7993.29|7993.29|7984.92|7984.92|0
1614171000000|2021-02-24 12:50:00|7994.35|7994.35|7995.18|7995.18|7995.39|7995.39|7991.97|7991.97|0
1614171300000|2021-02-24 12:55:00|7995.09|7995.09|7994.73|7994.73|8000.39|8000.39|7992.57|7992.57|0
1614171600000|2021-02-24 13:00:00|7994.99|7994.99|7996.86|7996.86|7997.92|7997.92|7993.47|7993.47|0
1614171900000|2021-02-24 13:05:00|7996.59|7996.59|8001.62|8001.62|8003.23|8003.23|7994.83|7994.83|0
1614172200000|2021-02-24 13:10:00|8000.56|8000.56|7996.29|7996.29|8001.68|8001.68|7996.11|7996.11|0
1614172500000|2021-02-24 13:15:00|7996.51|7996.51|7993.44|7993.44|7997.6|7997.6|7993.44|7993.44|0
1614172800000|2021-02-24 13:20:00|7993.01|7993.01|7985.57|7985.57|7993.01|7993.01|7984.23|7984.23|0
1614173100000|2021-02-24 13:25:00|7985.03|7985.03|7989.52|7989.52|7989.61|7989.61|7985.03|7985.03|0
1614173400000|2021-02-24 13:30:00|7988.46|7988.46|7984.85|7984.85|7988.46|7988.46|7980.38|7980.38|0
1614173700000|2021-02-24 13:35:00|7983.79|7983.79|7984.71|7984.71|7986.5|7986.5|7982.83|7982.83|0
1614174000000|2021-02-24 13:40:00|7983.65|7983.65|7985.15|7985.15|7986.45|7986.45|7981.36|7981.36|0
1614174300000|2021-02-24 13:45:00|7983.75|7983.75|7969.94|7969.94|7984.26|7984.26|7968.88|7968.88|0
1614174600000|2021-02-24 13:50:00|7969.76|7969.76|7973.59|7973.59|7977.51|7977.51|7968.31|7968.31|0
1614174900000|2021-02-24 13:55:00|7973.8|7973.8|7969|7969|7975.81|7975.81|7967.41|7967.41|0
1614175200000|2021-02-24 14:00:00|7969.54|7969.54|7973.45|7973.45|7973.89|7973.89|7964.64|7964.64|0
1614175500000|2021-02-24 14:05:00|7973.71|7973.71|7971.64|7971.64|7974.59|7974.59|7971.25|7971.25|0
1614175800000|2021-02-24 14:10:00|7972.7|7972.7|7982.88|7982.88|7983.01|7983.01|7972.7|7972.7|0
1614176100000|2021-02-24 14:15:00|7983.09|7983.09|7987.96|7987.96|7988.59|7988.59|7981.19|7981.19|0
1614176400000|2021-02-24 14:20:00|7988.38|7988.38|7988.1|7988.1|7989.14|7989.14|7980.14|7980.14|0
1614176700000|2021-02-24 14:25:00|7987.76|7987.76|7987.03|7987.03|7988.28|7988.28|7983.43|7983.43|0
1614177000000|2021-02-24 14:30:00|7987.3|7987.3|7991.04|7991.04|8005.18|8005.18|7987.03|7987.03|0
1614177300000|2021-02-24 14:35:00|7990.7|7990.7|7986.82|7986.82|7991.38|7991.38|7969.6|7969.6|0
1614177600000|2021-02-24 14:40:00|7985.76|7985.76|7987.96|7987.96|7996.3|7996.3|7983.69|7983.69|0
1614177900000|2021-02-24 14:45:00|7987.75|7987.75|7991.88|7991.88|7998.81|7998.81|7987.75|7987.75|0
1614178200000|2021-02-24 14:50:00|7991.2|7991.2|7974.22|7974.22|7992.73|7992.73|7972.44|7972.44|0
1614178500000|2021-02-24 14:55:00|7974.5|7974.5|7960.98|7960.98|7988.04|7988.04|7960.98|7960.98|0
1614178800000|2021-02-24 15:00:00|7961.15|7961.15|7961.56|7961.56|7970.14|7970.14|7958.5|7958.5|0
1614179100000|2021-02-24 15:05:00|7962.89|7962.89|7957.44|7957.44|7963.23|7963.23|7956.19|7956.19|0
1614179400000|2021-02-24 15:10:00|7957.1|7957.1|7978.63|7978.63|7979.22|7979.22|7956.04|7956.04|0
1614179700000|2021-02-24 15:15:00|7979.69|7979.69|8011.96|8011.96|8011.96|8011.96|7979.69|7979.69|0
1614180000000|2021-02-24 15:20:00|8012.3|8012.3|8019.7|8019.7|8022.15|8022.15|8006.48|8006.48|0
1614180300000|2021-02-24 15:25:00|8017.29|8017.29|8019.14|8019.14|8022.65|8022.65|8012.18|8012.18|0
1614180600000|2021-02-24 15:30:00|8020.2|8020.2|8014.01|8014.01|8023.35|8023.35|8014.01|8014.01|0
1614180900000|2021-02-24 15:35:00|8016.13|8016.13|8015.55|8015.55|8020.31|8020.31|8014.92|8014.92|0
1614181200000|2021-02-24 15:40:00|8015.82|8015.82|8008.09|8008.09|8015.82|8015.82|8008.09|8008.09|0
1614181500000|2021-02-24 15:45:00|8007.88|8007.88|8009.21|8009.21|8011.83|8011.83|8006.85|8006.85|0
1614181800000|2021-02-24 15:50:00|8009.48|8009.48|8006.41|8006.41|8011.7|8011.7|8002.68|8002.68|0
1614182100000|2021-02-24 15:55:00|8005.35|8005.35|8007.34|8007.34|8009.76|8009.76|8005.15|8005.15|0
1614182400000|2021-02-24 16:00:00|8007.61|8007.61|8023.68|8023.68|8024.85|8024.85|8007.61|8007.61|0
1614182700000|2021-02-24 16:05:00|8023.51|8023.51|8028.76|8028.76|8029.3|8029.3|8023.25|8023.25|0
1614183000000|2021-02-24 16:10:00|8028.42|8028.42|8022.73|8022.73|8030.38|8030.38|8022.73|8022.73|0
1614183300000|2021-02-24 16:15:00|8023.79|8023.79|8024.48|8024.48|8032.82|8032.82|8023.79|8023.79|0
1614183600000|2021-02-24 16:20:00|8024.31|8024.31|8025.78|8025.78|8025.78|8025.78|8020.29|8020.29|0
1614183900000|2021-02-24 16:25:00|8025.51|8025.51|8022.59|8022.59|8031.19|8031.19|8017.62|8017.62|0
1614240900000|2021-02-25 08:15:00|8025.46|8025.46|8017.88|8017.88|8031.8|8031.8|8016.4|8016.4|0
1614241200000|2021-02-25 08:20:00|8016.46|8016.46|8051.06|8051.06|8051.1|8051.1|8013.26|8013.26|0
1614241500000|2021-02-25 08:25:00|8050.27|8050.27|8053.87|8053.87|8055.5|8055.5|8045.16|8045.16|0
1614241800000|2021-02-25 08:30:00|8053.23|8053.23|8030.25|8030.25|8053.58|8053.58|8029.55|8029.55|0
1614242100000|2021-02-25 08:35:00|8030.42|8030.42|8044.09|8044.09|8045.81|8045.81|8024.4|8024.4|0
1614242400000|2021-02-25 08:40:00|8043.74|8043.74|8027.25|8027.25|8051.38|8051.38|8027.25|8027.25|0
1614242700000|2021-02-25 08:45:00|8026.98|8026.98|8029.22|8029.22|8034.89|8034.89|8024.07|8024.07|0
1614243000000|2021-02-25 08:50:00|8028.88|8028.88|8028.09|8028.09|8036.57|8036.57|8028.09|8028.09|0
1614243300000|2021-02-25 08:55:00|8029.15|8029.15|8008.63|8008.63|8029.95|8029.95|8008.02|8008.02|0
1614243600000|2021-02-25 09:00:00|8007.95|8007.95|7999.09|7999.09|8008|8008|7993.85|7993.85|0
1614243900000|2021-02-25 09:05:00|7999.36|7999.36|8019.89|8019.89|8019.89|8019.89|7998.3|7998.3|0
1614244200000|2021-02-25 09:10:00|8020.43|8020.43|8042|8042|8042|8042|8019.89|8019.89|0
1614244500000|2021-02-25 09:15:00|8041.79|8041.79|8039.42|8039.42|8044.26|8044.26|8036.85|8036.85|0
1614244800000|2021-02-25 09:20:00|8039.96|8039.96|8029.65|8029.65|8040.23|8040.23|8027.15|8027.15|0
1614245100000|2021-02-25 09:25:00|8029.92|8029.92|8031.45|8031.45|8032.99|8032.99|8023.37|8023.37|0
1614245400000|2021-02-25 09:30:00|8031.72|8031.72|8035.19|8035.19|8041.8|8041.8|8031.72|8031.72|0
1614245700000|2021-02-25 09:35:00|8035.41|8035.41|8039.56|8039.56|8041.08|8041.08|8033.54|8033.54|0
1614246000000|2021-02-25 09:40:00|8039.22|8039.22|8029.73|8029.73|8039.22|8039.22|8029.09|8029.09|0
1614246300000|2021-02-25 09:45:00|8029.46|8029.46|8022.73|8022.73|8031.98|8031.98|8021.14|8021.14|0
1614246600000|2021-02-25 09:50:00|8023.42|8023.42|8026.1|8026.1|8030.62|8030.62|8023.42|8023.42|0
1614246900000|2021-02-25 09:55:00|8025.41|8025.41|8032.66|8032.66|8032.88|8032.88|8023.46|8023.46|0
1614247200000|2021-02-25 10:00:00|8032.23|8032.23|8032.55|8032.55|8035.74|8035.74|8031.06|8031.06|0
1614247500000|2021-02-25 10:05:00|8033.19|8033.19|8026.91|8026.91|8033.19|8033.19|8026|8026|0
1614247800000|2021-02-25 10:10:00|8027.08|8027.08|8026.76|8026.76|8032.82|8032.82|8024.21|8024.21|0
1614248100000|2021-02-25 10:15:00|8026.49|8026.49|8036.27|8036.27|8039.25|8039.25|8026.36|8026.36|0
1614248400000|2021-02-25 10:20:00|8036.18|8036.18|8043.9|8043.9|8046.7|8046.7|8035.91|8035.91|0
1614248700000|2021-02-25 10:25:00|8044.17|8044.17|8034.06|8034.06|8044.17|8044.17|8034.06|8034.06|0
1614249000000|2021-02-25 10:30:00|8033.38|8033.38|8040.99|8040.99|8041.2|8041.2|8033.38|8033.38|0
1614249300000|2021-02-25 10:35:00|8040.31|8040.31|8044.8|8044.8|8046.09|8046.09|8040.31|8040.31|0
1614249600000|2021-02-25 10:40:00|8044.58|8044.58|8039.33|8039.33|8047.92|8047.92|8039.33|8039.33|0
1614249900000|2021-02-25 10:45:00|8039.16|8039.16|8031.59|8031.59|8040.65|8040.65|8029.33|8029.33|0
1614250200000|2021-02-25 10:50:00|8032.65|8032.65|8032.96|8032.96|8036.66|8036.66|8031.74|8031.74|0
1614250500000|2021-02-25 10:55:00|8032.71|8032.71|8036.77|8036.77|8038.79|8038.79|8032.71|8032.71|0
1614250800000|2021-02-25 11:00:00|8036.99|8036.99|8041.87|8041.87|8045.17|8045.17|8036.81|8036.81|0
1614251100000|2021-02-25 11:05:00|8042.08|8042.08|8039.54|8039.54|8043.1|8043.1|8039.54|8039.54|0
1614251400000|2021-02-25 11:10:00|8039.71|8039.71|8038.65|8038.65|8039.71|8039.71|8036.11|8036.11|0
1614251700000|2021-02-25 11:15:00|8038.82|8038.82|8032.96|8032.96|8039.25|8039.25|8031.37|8031.37|0
1614252000000|2021-02-25 11:20:00|8033.39|8033.39|8029.01|8029.01|8034.85|8034.85|8026.94|8026.94|0
1614252300000|2021-02-25 11:25:00|8029.28|8029.28|8029.53|8029.53|8033.12|8033.12|8028.21|8028.21|0
1614252600000|2021-02-25 11:30:00|8031.65|8031.65|8028.24|8028.24|8033.32|8033.32|8022.91|8022.91|0
1614252900000|2021-02-25 11:35:00|8027.9|8027.9|8023.23|8023.23|8027.9|8027.9|8023.23|8023.23|0
1614253200000|2021-02-25 11:40:00|8022.89|8022.89|8024.72|8024.72|8026.47|8026.47|8022.89|8022.89|0
1614253500000|2021-02-25 11:45:00|8024.38|8024.38|8021.57|8021.57|8024.38|8024.38|8016.12|8016.12|0
1614253800000|2021-02-25 11:50:00|8020.93|8020.93|8031.15|8031.15|8031.15|8031.15|8018.45|8018.45|0
1614254100000|2021-02-25 11:55:00|8030.97|8030.97|8034.26|8034.26|8041.07|8041.07|8030.33|8030.33|0
1614254400000|2021-02-25 12:00:00|8034.54|8034.54|8036.73|8036.73|8036.73|8036.73|8032.73|8032.73|0
1614254700000|2021-02-25 12:05:00|8036.91|8036.91|8036.92|8036.92|8039.47|8039.47|8035.83|8035.83|0
1614255000000|2021-02-25 12:10:00|8037.98|8037.98|8038.6|8038.6|8041.2|8041.2|8035.95|8035.95|0
1614255300000|2021-02-25 12:15:00|8038.33|8038.33|8040.5|8040.5|8040.58|8040.58|8035.79|8035.79|0
1614255600000|2021-02-25 12:20:00|8039.44|8039.44|8038.49|8038.49|8039.44|8039.44|8034|8034|0
1614255900000|2021-02-25 12:25:00|8038.83|8038.83|8041.14|8041.14|8041.14|8041.14|8037.15|8037.15|0
1614256200000|2021-02-25 12:30:00|8040.8|8040.8|8039.55|8039.55|8041.66|8041.66|8039.14|8039.14|0
1614256500000|2021-02-25 12:35:00|8040.09|8040.09|8045.2|8045.2|8046.77|8046.77|8038.59|8038.59|0
1614256800000|2021-02-25 12:40:00|8044.51|8044.51|8033.4|8033.4|8045.2|8045.2|8033.4|8033.4|0
1614257100000|2021-02-25 12:45:00|8033.49|8033.49|8036.05|8036.05|8036.61|8036.61|8033.28|8033.28|0
1614257400000|2021-02-25 12:50:00|8035.71|8035.71|8030.62|8030.62|8035.71|8035.71|8029.53|8029.53|0
1614257700000|2021-02-25 12:55:00|8030.45|8030.45|8025.22|8025.22|8030.99|8030.99|8023.99|8023.99|0
1614258000000|2021-02-25 13:00:00|8024.68|8024.68|8016.98|8016.98|8024.68|8024.68|8016.98|8016.98|0
1614258300000|2021-02-25 13:05:00|8017.32|8017.32|8023.1|8023.1|8024.13|8024.13|8017.32|8017.32|0
1614258600000|2021-02-25 13:10:00|8022.93|8022.93|8024.52|8024.52|8024.79|8024.79|8022.84|8022.84|0
1614258900000|2021-02-25 13:15:00|8024.25|8024.25|8027.59|8027.59|8027.97|8027.97|8022.74|8022.74|0
1614259200000|2021-02-25 13:20:00|8027.37|8027.37|8023.04|8023.04|8027.37|8027.37|8021.98|8021.98|0
1614259500000|2021-02-25 13:25:00|8023.3|8023.3|8023.49|8023.49|8025.17|8025.17|8023.01|8023.01|0
1614259800000|2021-02-25 13:30:00|8023.4|8023.4|8030.39|8030.39|8030.39|8030.39|8020.91|8020.91|0
1614260100000|2021-02-25 13:35:00|8030.05|8030.05|8035.21|8035.21|8037.12|8037.12|8030.05|8030.05|0
1614260400000|2021-02-25 13:40:00|8034.87|8034.87|8028.38|8028.38|8036.65|8036.65|8028.38|8028.38|0
1614260700000|2021-02-25 13:45:00|8028.04|8028.04|8033.19|8033.19|8035.48|8035.48|8027.77|8027.77|0
1614261000000|2021-02-25 13:50:00|8032.92|8032.92|8035.7|8035.7|8035.7|8035.7|8032.37|8032.37|0
1614261300000|2021-02-25 13:55:00|8035.02|8035.02|8029.1|8029.1|8035.95|8035.95|8029.1|8029.1|0
1614261600000|2021-02-25 14:00:00|8029.19|8029.19|8024.88|8024.88|8030.71|8030.71|8024.08|8024.08|0
1614261900000|2021-02-25 14:05:00|8025.09|8025.09|8022.02|8022.02|8025.4|8025.4|8020.14|8020.14|0
1614262200000|2021-02-25 14:10:00|8023.08|8023.08|8020.17|8020.17|8023.51|8023.51|8019.89|8019.89|0
1614262500000|2021-02-25 14:15:00|8019.99|8019.99|8013.51|8013.51|8019.99|8019.99|8013.17|8013.17|0
1614262800000|2021-02-25 14:20:00|8014.57|8014.57|8013.29|8013.29|8014.57|8014.57|8010.93|8010.93|0
1614263100000|2021-02-25 14:25:00|8013.64|8013.64|8003.65|8003.65|8013.64|8013.64|8003.65|8003.65|0
1614263400000|2021-02-25 14:30:00|8003.99|8003.99|8019.25|8019.25|8021.12|8021.12|8003.72|8003.72|0
1614263700000|2021-02-25 14:35:00|8019.59|8019.59|8018.25|8018.25|8024.95|8024.95|8017.4|8017.4|0
1614264000000|2021-02-25 14:40:00|8018.76|8018.76|8017.72|8017.72|8023.44|8023.44|8017.57|8017.57|0
1614264300000|2021-02-25 14:45:00|8018.78|8018.78|8023.5|8023.5|8023.5|8023.5|8017.83|8017.83|0
1614264600000|2021-02-25 14:50:00|8023.72|8023.72|8021.55|8021.55|8030.36|8030.36|8021.38|8021.38|0
1614264900000|2021-02-25 14:55:00|8021.3|8021.3|8017.39|8017.39|8021.3|8021.3|8012.21|8012.21|0
1614265200000|2021-02-25 15:00:00|8016.33|8016.33|8008.76|8008.76|8017.53|8017.53|8008.76|8008.76|0
1614265500000|2021-02-25 15:05:00|8008.33|8008.33|8009.32|8009.32|8010.18|8010.18|7997.42|7997.42|0
1614265800000|2021-02-25 15:10:00|8011.44|8011.44|8017.16|8017.16|8017.74|8017.74|8010.82|8010.82|0
1614266100000|2021-02-25 15:15:00|8016.94|8016.94|8022.55|8022.55|8025.69|8025.69|8014.82|8014.82|0
1614266400000|2021-02-25 15:20:00|8022.33|8022.33|8020.82|8020.82|8030|8030|8020.82|8020.82|0
1614266700000|2021-02-25 15:25:00|8021.88|8021.88|8011.96|8011.96|8022.46|8022.46|8008.11|8008.11|0
1614267000000|2021-02-25 15:30:00|8011.41|8011.41|8002.68|8002.68|8011.58|8011.58|7998.81|7998.81|0
1614267300000|2021-02-25 15:35:00|8002.95|8002.95|7992.09|7992.09|8002.95|8002.95|7987.97|7987.97|0
1614267600000|2021-02-25 15:40:00|7991.82|7991.82|8001.84|8001.84|8002.6|8002.6|7986.38|7986.38|0
1614267900000|2021-02-25 15:45:00|8001.5|8001.5|7996.26|7996.26|8001.84|8001.84|7991.08|7991.08|0
1614268200000|2021-02-25 15:50:00|7995.57|7995.57|8010.34|8010.34|8010.34|8010.34|7990.44|7990.44|0
1614268500000|2021-02-25 15:55:00|8010.17|8010.17|8022.51|8022.51|8025.84|8025.84|8010.17|8010.17|0
1614268800000|2021-02-25 16:00:00|8022.78|8022.78|8024.48|8024.48|8026.2|8026.2|8017.06|8017.06|0
1614269100000|2021-02-25 16:05:00|8024.14|8024.14|8033.77|8033.77|8034.31|8034.31|8021.69|8021.69|0
1614269400000|2021-02-25 16:10:00|8032.37|8032.37|8024.79|8024.79|8032.37|8032.37|8022.86|8022.86|0
1614269700000|2021-02-25 16:15:00|8024.61|8024.61|8016.43|8016.43|8024.61|8024.61|8016.41|8016.41|0
1614270000000|2021-02-25 16:20:00|8016.17|8016.17|8006.09|8006.09|8018.72|8018.72|8000.68|8000.68|0
1614270300000|2021-02-25 16:25:00|8006.26|8006.26|8006.07|8006.07|8015.11|8015.11|8005.18|8005.18|0
1614327300000|2021-02-26 08:15:00|7914.84|7914.84|7925.34|7925.34|7926.13|7926.13|7895.77|7895.77|0
1614327600000|2021-02-26 08:20:00|7927.46|7927.46|7931.37|7931.37|7937.21|7937.21|7923.42|7923.42|0
1614327900000|2021-02-26 08:25:00|7931.54|7931.54|7933.34|7933.34|7947.52|7947.52|7931.54|7931.54|0
1614328200000|2021-02-26 08:30:00|7932.28|7932.28|7932.82|7932.82|7935.78|7935.78|7930.52|7930.52|0
1614328500000|2021-02-26 08:35:00|7943.21|7943.21|7953.36|7953.36|7958.23|7958.23|7943.21|7943.21|0
1614328800000|2021-02-26 08:40:00|7953.63|7953.63|7966.28|7966.28|7966.28|7966.28|7953.36|7953.36|0
1614329100000|2021-02-26 08:45:00|7966.07|7966.07|7958.32|7958.32|7973.62|7973.62|7951.47|7951.47|0
1614329400000|2021-02-26 08:50:00|7957.63|7957.63|7960.07|7960.07|7962.43|7962.43|7954.16|7954.16|0
1614329700000|2021-02-26 08:55:00|7960.34|7960.34|7953.34|7953.34|7961.32|7961.32|7952.26|7952.26|0
1614330000000|2021-02-26 09:00:00|7952.8|7952.8|7941.57|7941.57|7952.8|7952.8|7940.34|7940.34|0
1614330300000|2021-02-26 09:05:00|7942.63|7942.63|7948.6|7948.6|7952.22|7952.22|7941.95|7941.95|0
1614330600000|2021-02-26 09:10:00|7948.87|7948.87|7941.02|7941.02|7952.32|7952.32|7941.02|7941.02|0
1614330900000|2021-02-26 09:15:00|7941.23|7941.23|7937.03|7937.03|7947.85|7947.85|7937.03|7937.03|0
1614331200000|2021-02-26 09:20:00|7936.75|7936.75|7938.91|7938.91|7938.91|7938.91|7932.33|7932.33|0
1614331500000|2021-02-26 09:25:00|7939.12|7939.12|7935.25|7935.25|7940.45|7940.45|7933.99|7933.99|0
1614331800000|2021-02-26 09:30:00|7935.08|7935.08|7926.66|7926.66|7935.08|7935.08|7919.53|7919.53|0
1614332100000|2021-02-26 09:35:00|7925.97|7925.97|7928.63|7928.63|7928.8|7928.8|7919.99|7919.99|0
1614332400000|2021-02-26 09:40:00|7928.84|7928.84|7925.39|7925.39|7928.84|7928.84|7922.54|7922.54|0
1614332700000|2021-02-26 09:45:00|7925.18|7925.18|7925.87|7925.87|7931.52|7931.52|7925.18|7925.18|0
1614333000000|2021-02-26 09:50:00|7925.66|7925.66|7933.54|7933.54|7934.44|7934.44|7919.2|7919.2|0
1614333300000|2021-02-26 09:55:00|7933|7933|7938.42|7938.42|7939.4|7939.4|7933|7933|0
1614333600000|2021-02-26 10:00:00|7937.36|7937.36|7939.32|7939.32|7940.58|7940.58|7933.96|7933.96|0
1614333900000|2021-02-26 10:05:00|7937.2|7937.2|7940.15|7940.15|7940.15|7940.15|7930.86|7930.86|0
1614334200000|2021-02-26 10:10:00|7940.37|7940.37|7939.01|7939.01|7944.29|7944.29|7938.71|7938.71|0
1614334500000|2021-02-26 10:15:00|7939.27|7939.27|7946.21|7946.21|7946.21|7946.21|7939.27|7939.27|0
1614334800000|2021-02-26 10:20:00|7946.3|7946.3|7943.1|7943.1|7946.39|7946.39|7937.13|7937.13|0
1614335100000|2021-02-26 10:25:00|7943.53|7943.53|7945.87|7945.87|7946.13|7946.13|7941.05|7941.05|0
1614335400000|2021-02-26 10:30:00|7946.56|7946.56|7950.24|7950.24|7950.24|7950.24|7942.36|7942.36|0
1614335700000|2021-02-26 10:35:00|7950.58|7950.58|7956.18|7956.18|7958.18|7958.18|7950.58|7950.58|0
1614336000000|2021-02-26 10:40:00|7956.45|7956.45|7950.88|7950.88|7957|7957|7945.79|7945.79|0
1614336300000|2021-02-26 10:45:00|7951.22|7951.22|7951.45|7951.45|7951.45|7951.45|7946.36|7946.36|0
1614336600000|2021-02-26 10:50:00|7952.51|7952.51|7940|7940|7952.51|7952.51|7938.78|7938.78|0
1614336900000|2021-02-26 10:55:00|7940.17|7940.17|7935.52|7935.52|7942.4|7942.4|7935.52|7935.52|0
1614337200000|2021-02-26 11:00:00|7934.46|7934.46|7931.71|7931.71|7941.14|7941.14|7929.62|7929.62|0
1614337500000|2021-02-26 11:05:00|7932.05|7932.05|7926.18|7926.18|7933.75|7933.75|7926.14|7926.14|0
1614337800000|2021-02-26 11:10:00|7927.24|7927.24|7924.38|7924.38|7929.24|7929.24|7920.62|7920.62|0
1614338100000|2021-02-26 11:15:00|7924.16|7924.16|7920.78|7920.78|7925.54|7925.54|7915.89|7915.89|0
1614338400000|2021-02-26 11:20:00|7921.12|7921.12|7921.17|7921.17|7921.17|7921.17|7910.36|7910.36|0
1614338700000|2021-02-26 11:25:00|7920.9|7920.9|7914.2|7914.2|7920.9|7920.9|7903.28|7903.28|0
1614339000000|2021-02-26 11:30:00|7914.55|7914.55|7908|7908|7919.02|7919.02|7900.07|7900.07|0
1614339300000|2021-02-26 11:35:00|7908.09|7908.09|7909.9|7909.9|7911.58|7911.58|7904.38|7904.38|0
1614339600000|2021-02-26 11:40:00|7909.56|7909.56|7905.54|7905.54|7912.53|7912.53|7905.33|7905.33|0
1614339900000|2021-02-26 11:45:00|7905.71|7905.71|7901.27|7901.27|7908.99|7908.99|7901.27|7901.27|0
1614340200000|2021-02-26 11:50:00|7901.1|7901.1|7905.63|7905.63|7909.24|7909.24|7898.95|7898.95|0
1614340500000|2021-02-26 11:55:00|7904.27|7904.27|7899.89|7899.89|7908.08|7908.08|7899.49|7899.49|0
1614340800000|2021-02-26 12:00:00|7900.58|7900.58|7907.79|7907.79|7908.19|7908.19|7900.58|7900.58|0
1614341100000|2021-02-26 12:05:00|7907.52|7907.52|7901.26|7901.26|7912.4|7912.4|7900.2|7900.2|0
1614341400000|2021-02-26 12:10:00|7900.83|7900.83|7896.78|7896.78|7903.57|7903.57|7894.97|7894.97|0
1614341700000|2021-02-26 12:15:00|7896.44|7896.44|7895.02|7895.02|7898.97|7898.97|7890.99|7890.99|0
1614342000000|2021-02-26 12:20:00|7896.08|7896.08|7894.77|7894.77|7898.2|7898.2|7892.17|7892.17|0
1614342300000|2021-02-26 12:25:00|7894.42|7894.42|7898.36|7898.36|7898.63|7898.63|7891.71|7891.71|0
1614342600000|2021-02-26 12:30:00|7898.63|7898.63|7898.35|7898.35|7903.32|7903.32|7895.68|7895.68|0
1614342900000|2021-02-26 12:35:00|7897.81|7897.81|7902.61|7902.61|7902.61|7902.61|7893.71|7893.71|0
1614343200000|2021-02-26 12:40:00|7902.82|7902.82|7897.46|7897.46|7904.54|7904.54|7894.82|7894.82|0
1614343500000|2021-02-26 12:45:00|7897.63|7897.63|7890.94|7890.94|7897.63|7897.63|7889.08|7889.08|0
1614343800000|2021-02-26 12:50:00|7891.28|7891.28|7878.96|7878.96|7893.03|7893.03|7878.67|7878.67|0
1614344100000|2021-02-26 12:55:00|7879.17|7879.17|7864.24|7864.24|7882.71|7882.71|7862.2|7862.2|0
1614344400000|2021-02-26 13:00:00|7863.7|7863.7|7866.06|7866.06|7867.08|7867.08|7850.45|7850.45|0
1614344700000|2021-02-26 13:05:00|7865|7865|7874.83|7874.83|7875.52|7875.52|7865|7865|0
1614345000000|2021-02-26 13:10:00|7874.62|7874.62|7870.76|7870.76|7876.07|7876.07|7866.04|7866.04|0
1614345300000|2021-02-26 13:15:00|7871.44|7871.44|7873.23|7873.23|7878.07|7878.07|7868.3|7868.3|0
1614345600000|2021-02-26 13:20:00|7873.57|7873.57|7877.48|7877.48|7882.17|7882.17|7873.57|7873.57|0
1614345900000|2021-02-26 13:25:00|7877.26|7877.26|7878.92|7878.92|7880.39|7880.39|7870.27|7870.27|0
1614346200000|2021-02-26 13:30:00|7879.6|7879.6|7884.98|7884.98|7889.9|7889.9|7879.26|7879.26|0
1614346500000|2021-02-26 13:35:00|7884.3|7884.3|7885.9|7885.9|7889.66|7889.66|7883.18|7883.18|0
1614346800000|2021-02-26 13:40:00|7885.56|7885.56|7888.78|7888.78|7893.18|7893.18|7884.35|7884.35|0
1614347100000|2021-02-26 13:45:00|7889.14|7889.14|7892.92|7892.92|7895.05|7895.05|7886.32|7886.32|0
1614347400000|2021-02-26 13:50:00|7890.8|7890.8|7889.24|7889.24|7895.77|7895.77|7888.35|7888.35|0
1614347700000|2021-02-26 13:55:00|7888.9|7888.9|7893.91|7893.91|7893.91|7893.91|7885.76|7885.76|0
1614348000000|2021-02-26 14:00:00|7893.7|7893.7|7888.61|7888.61|7898.17|7898.17|7887.38|7887.38|0
1614348300000|2021-02-26 14:05:00|7886.49|7886.49|7887.64|7887.64|7889.8|7889.8|7884.54|7884.54|0
1614348600000|2021-02-26 14:10:00|7886.96|7886.96|7894.94|7894.94|7896.76|7896.76|7883.41|7883.41|0
1614348900000|2021-02-26 14:15:00|7895.15|7895.15|7890.84|7890.84|7897.51|7897.51|7889.57|7889.57|0
1614349200000|2021-02-26 14:20:00|7891.11|7891.11|7893.12|7893.12|7894.18|7894.18|7886.94|7886.94|0
1614349500000|2021-02-26 14:25:00|7892.85|7892.85|7887.81|7887.81|7896.62|7896.62|7886.16|7886.16|0
1614349800000|2021-02-26 14:30:00|7888.08|7888.08|7897.42|7897.42|7899.6|7899.6|7880.42|7880.42|0
1614350100000|2021-02-26 14:35:00|7898.48|7898.48|7899.27|7899.27|7907.1|7907.1|7886.59|7886.59|0
1614350400000|2021-02-26 14:40:00|7900.33|7900.33|7912.54|7912.54|7914.45|7914.45|7898.18|7898.18|0
1614350700000|2021-02-26 14:45:00|7913.73|7913.73|7906.93|7906.93|7913.98|7913.98|7899.11|7899.11|0
1614351000000|2021-02-26 14:50:00|7906.5|7906.5|7903.18|7903.18|7910.73|7910.73|7900.94|7900.94|0
1614351300000|2021-02-26 14:55:00|7902.64|7902.64|7908.46|7908.46|7915.85|7915.85|7895.84|7895.84|0
1614351600000|2021-02-26 15:00:00|7909.52|7909.52|7903|7903|7912.77|7912.77|7897.69|7897.69|0
1614351900000|2021-02-26 15:05:00|7902.66|7902.66|7898.04|7898.04|7904.6|7904.6|7896.43|7896.43|0
1614352200000|2021-02-26 15:10:00|7897.83|7897.83|7891.49|7891.49|7908.01|7908.01|7890.85|7890.85|0
1614352500000|2021-02-26 15:15:00|7891.15|7891.15|7897.29|7897.29|7899.73|7899.73|7883.05|7883.05|0
1614352800000|2021-02-26 15:20:00|7896.23|7896.23|7888.9|7888.9|7898.38|7898.38|7881.92|7881.92|0
1614353100000|2021-02-26 15:25:00|7885.72|7885.72|7843.97|7843.97|7886.78|7886.78|7841.63|7841.63|0
1614353400000|2021-02-26 15:30:00|7844.31|7844.31|7849.61|7849.61|7856|7856|7838.87|7838.87|0
1614353700000|2021-02-26 15:35:00|7850.67|7850.67|7873.13|7873.13|7873.59|7873.59|7846.69|7846.69|0
1614354000000|2021-02-26 15:40:00|7872.86|7872.86|7880.56|7880.56|7881.71|7881.71|7864.91|7864.91|0
1614354300000|2021-02-26 15:45:00|7881.47|7881.47|7894.77|7894.77|7895.62|7895.62|7874.14|7874.14|0
1614354600000|2021-02-26 15:50:00|7895.11|7895.11|7880.87|7880.87|7895.11|7895.11|7876.12|7876.12|0
1614354900000|2021-02-26 15:55:00|7881.3|7881.3|7881.68|7881.68|7889.39|7889.39|7875.68|7875.68|0
1614355200000|2021-02-26 16:00:00|7881|7881|7884.53|7884.53|7885.31|7885.31|7872.84|7872.84|0
1614355500000|2021-02-26 16:05:00|7883.81|7883.81|7894.73|7894.73|7904.04|7904.04|7882.48|7882.48|0
1614355800000|2021-02-26 16:10:00|7895|7895|7886.1|7886.1|7895.87|7895.87|7879.57|7879.57|0
1614356100000|2021-02-26 16:15:00|7887.16|7887.16|7884.38|7884.38|7890.03|7890.03|7879.4|7879.4|0
1614356400000|2021-02-26 16:20:00|7885.44|7885.44|7881.74|7881.74|7886.79|7886.79|7864.5|7864.5|0
1614356700000|2021-02-26 16:25:00|7882.01|7882.01|7858.92|7858.92|7885.92|7885.92|7854.05|7854.05|0
1614586500000|2021-03-01 08:15:00|7976.13|7976.13|7988.76|7988.76|7997.44|7997.44|7976.13|7976.13|0
1614586800000|2021-03-01 08:20:00|7990.88|7990.88|8001.16|8001.16|8001.16|8001.16|7985.68|7985.68|0
1614587100000|2021-03-01 08:25:00|8003.28|8003.28|8003.72|8003.72|8011.55|8011.55|7997.37|7997.37|0
1614587400000|2021-03-01 08:30:00|8004.8|8004.8|8011.25|8011.25|8016.08|8016.08|8004.64|8004.64|0
1614587700000|2021-03-01 08:35:00|8011.51|8011.51|8015.86|8015.86|8019.13|8019.13|8011.51|8011.51|0
1614588000000|2021-03-01 08:40:00|8014.8|8014.8|8009.73|8009.73|8023.54|8023.54|8008.55|8008.55|0
1614588300000|2021-03-01 08:45:00|8009.52|8009.52|8009.16|8009.16|8013.05|8013.05|7999.97|7999.97|0
1614588600000|2021-03-01 08:50:00|8008.73|8008.73|7999.72|7999.72|8009.07|8009.07|7998.66|7998.66|0
1614588900000|2021-03-01 08:55:00|8000.06|8000.06|7993.7|7993.7|8000.77|8000.77|7988.93|7988.93|0
1614589200000|2021-03-01 09:00:00|7994.76|7994.76|7991.34|7991.34|8002.17|8002.17|7991.34|7991.34|0
1614589500000|2021-03-01 09:05:00|7990.99|7990.99|7998.61|7998.61|8001|8001|7990.78|7990.78|0
1614589800000|2021-03-01 09:10:00|7998.27|7998.27|8001.87|8001.87|8002.56|8002.56|7997.42|7997.42|0
1614590100000|2021-03-01 09:15:00|8002.93|8002.93|7999.67|7999.67|8002.93|8002.93|7992.17|7992.17|0
1614590400000|2021-03-01 09:20:00|7999.4|7999.4|7992.28|7992.28|7999.4|7999.4|7986.83|7986.83|0
1614590700000|2021-03-01 09:25:00|7991.22|7991.22|7992.22|7992.22|7992.22|7992.22|7988.51|7988.51|0
1614591000000|2021-03-01 09:30:00|7991.96|7991.96|7993.04|7993.04|7997.61|7997.61|7991.45|7991.45|0
1614591300000|2021-03-01 09:35:00|7992.87|7992.87|8002.08|8002.08|8002.62|8002.62|7990.07|7990.07|0
1614591600000|2021-03-01 09:40:00|8001.39|8001.39|7995.01|7995.01|8001.39|8001.39|7991.35|7991.35|0
1614591900000|2021-03-01 09:45:00|7994.79|7994.79|7989.45|7989.45|7997.75|7997.75|7988.55|7988.55|0
1614592200000|2021-03-01 09:50:00|7989.87|7989.87|7990.06|7990.06|7994.48|7994.48|7985.73|7985.73|0
1614592500000|2021-03-01 09:55:00|7990.7|7990.7|8002.51|8002.51|8003.15|8003.15|7990.22|7990.22|0
1614592800000|2021-03-01 10:00:00|8003.57|8003.57|7995.8|7995.8|8003.57|8003.57|7992.92|7992.92|0
1614593100000|2021-03-01 10:05:00|7996.23|7996.23|7985.62|7985.62|7996.35|7996.35|7985.62|7985.62|0
1614593400000|2021-03-01 10:10:00|7984.94|7984.94|7993.94|7993.94|7994.69|7994.69|7984.94|7984.94|0
1614593700000|2021-03-01 10:15:00|7994.48|7994.48|7976.73|7976.73|7994.48|7994.48|7976.73|7976.73|0
1614594000000|2021-03-01 10:20:00|7976.31|7976.31|7975.44|7975.44|7977.65|7977.65|7973.83|7973.83|0
1614594300000|2021-03-01 10:25:00|7975.72|7975.72|7976.67|7976.67|7977.24|7977.24|7973.74|7973.74|0
1614594600000|2021-03-01 10:30:00|7977.01|7977.01|7974.03|7974.03|7977.01|7977.01|7972.63|7972.63|0
1614594900000|2021-03-01 10:35:00|7974.3|7974.3|7969.24|7969.24|7974.69|7974.69|7969.15|7969.15|0
1614595200000|2021-03-01 10:40:00|7968.9|7968.9|7958.97|7958.97|7972.36|7972.36|7958.97|7958.97|0
1614595500000|2021-03-01 10:45:00|7959.19|7959.19|7955.31|7955.31|7961.37|7961.37|7955.31|7955.31|0
1614595800000|2021-03-01 10:50:00|7956.37|7956.37|7961.23|7961.23|7964.18|7964.18|7955.7|7955.7|0
1614596100000|2021-03-01 10:55:00|7961.44|7961.44|7967.07|7967.07|7967.07|7967.07|7961.44|7961.44|0
1614596400000|2021-03-01 11:00:00|7966.01|7966.01|7960.82|7960.82|7966.57|7966.57|7959.16|7959.16|0
1614596700000|2021-03-01 11:05:00|7959.76|7959.76|7959.19|7959.19|7959.98|7959.98|7956.45|7956.45|0
1614597000000|2021-03-01 11:10:00|7958.49|7958.49|7947.88|7947.88|7958.49|7958.49|7946.57|7946.57|0
1614597300000|2021-03-01 11:15:00|7947.7|7947.7|7945.33|7945.33|7949.57|7949.57|7944.38|7944.38|0
1614597600000|2021-03-01 11:20:00|7945.59|7945.59|7946.62|7946.62|7946.62|7946.62|7941.16|7941.16|0
1614597900000|2021-03-01 11:25:00|7946.84|7946.84|7948.43|7948.43|7948.43|7948.43|7943.85|7943.85|0
1614598200000|2021-03-01 11:30:00|7948.52|7948.52|7939.35|7939.35|7949.49|7949.49|7938.47|7938.47|0
1614598500000|2021-03-01 11:35:00|7939.13|7939.13|7938.25|7938.25|7944.19|7944.19|7936.66|7936.66|0
1614598800000|2021-03-01 11:40:00|7938.52|7938.52|7941.02|7941.02|7941.02|7941.02|7934.32|7934.32|0
1614599100000|2021-03-01 11:45:00|7940.81|7940.81|7934.22|7934.22|7942.88|7942.88|7933.15|7933.15|0
1614599400000|2021-03-01 11:50:00|7933.13|7933.13|7924.45|7924.45|7933.52|7933.52|7921.5|7921.5|0
1614599700000|2021-03-01 11:55:00|7924.7|7924.7|7925.74|7925.74|7925.74|7925.74|7919.15|7919.15|0
1614600000000|2021-03-01 12:00:00|7925.06|7925.06|7924.32|7924.32|7928.65|7928.65|7924.32|7924.32|0
1614600300000|2021-03-01 12:05:00|7924.05|7924.05|7925.04|7925.04|7927.11|7927.11|7920.86|7920.86|0
1614600600000|2021-03-01 12:10:00|7925.25|7925.25|7925.02|7925.02|7925.25|7925.25|7921.36|7921.36|0
1614600900000|2021-03-01 12:15:00|7925.23|7925.23|7938.32|7938.32|7939.16|7939.16|7925.23|7925.23|0
1614601200000|2021-03-01 12:20:00|7938.05|7938.05|7935.91|7935.91|7941.26|7941.26|7935.66|7935.66|0
1614601500000|2021-03-01 12:25:00|7935.7|7935.7|7927.39|7927.39|7938.48|7938.48|7925.85|7925.85|0
1614601800000|2021-03-01 12:30:00|7927.61|7927.61|7929.34|7929.34|7929.34|7929.34|7923.98|7923.98|0
1614602100000|2021-03-01 12:35:00|7929.61|7929.61|7927.45|7927.45|7929.61|7929.61|7926.22|7926.22|0
1614602400000|2021-03-01 12:40:00|7927.79|7927.79|7930.85|7930.85|7931.01|7931.01|7927.3|7927.3|0
1614602700000|2021-03-01 12:45:00|7931.12|7931.12|7926.83|7926.83|7932.31|7932.31|7924.71|7924.71|0
1614603000000|2021-03-01 12:50:00|7927.64|7927.64|7934.19|7934.19|7934.26|7934.26|7927.64|7927.64|0
1614603300000|2021-03-01 12:55:00|7933.91|7933.91|7939.55|7939.55|7939.55|7939.55|7932.04|7932.04|0
1614603600000|2021-03-01 13:00:00|7938.49|7938.49|7945.51|7945.51|7945.51|7945.51|7936.28|7936.28|0
1614603900000|2021-03-01 13:05:00|7946.03|7946.03|7939.88|7939.88|7947.43|7947.43|7938.73|7938.73|0
1614604200000|2021-03-01 13:10:00|7936.7|7936.7|7935.84|7935.84|7939.16|7939.16|7935.84|7935.84|0
1614604500000|2021-03-01 13:15:00|7936.9|7936.9|7934.36|7934.36|7939.71|7939.71|7934.36|7934.36|0
1614604800000|2021-03-01 13:20:00|7934.79|7934.79|7936.48|7936.48|7938.75|7938.75|7934.79|7934.79|0
1614605100000|2021-03-01 13:25:00|7935.42|7935.42|7930|7930|7935.42|7935.42|7929.66|7929.66|0
1614605400000|2021-03-01 13:30:00|7930.34|7930.34|7927.85|7927.85|7932.56|7932.56|7927.14|7927.14|0
1614605700000|2021-03-01 13:35:00|7927.51|7927.51|7930.66|7930.66|7930.66|7930.66|7926.83|7926.83|0
1614606000000|2021-03-01 13:40:00|7930.45|7930.45|7929.07|7929.07|7932.98|7932.98|7928.32|7928.32|0
1614606300000|2021-03-01 13:45:00|7928.8|7928.8|7926.16|7926.16|7930.01|7930.01|7921.09|7921.09|0
1614606600000|2021-03-01 13:50:00|7925.74|7925.74|7922.63|7922.63|7925.74|7925.74|7920.3|7920.3|0
1614606900000|2021-03-01 13:55:00|7922.81|7922.81|7928.62|7928.62|7929.16|7929.16|7922.72|7922.72|0
1614607200000|2021-03-01 14:00:00|7928.96|7928.96|7941.47|7941.47|7947.44|7947.44|7928.62|7928.62|0
1614607500000|2021-03-01 14:05:00|7942.8|7942.8|7947.77|7947.77|7949.75|7949.75|7935.13|7935.13|0
1614607800000|2021-03-01 14:10:00|7947.98|7947.98|7951.57|7951.57|7955.18|7955.18|7947.98|7947.98|0
1614608100000|2021-03-01 14:15:00|7951.74|7951.74|7939.38|7939.38|7960.15|7960.15|7938.83|7938.83|0
1614608400000|2021-03-01 14:20:00|7940.44|7940.44|7944.17|7944.17|7950.68|7950.68|7939.75|7939.75|0
1614608700000|2021-03-01 14:25:00|7943.62|7943.62|7939.04|7939.04|7945.97|7945.97|7937.84|7937.84|0
1614609000000|2021-03-01 14:30:00|7940.1|7940.1|7934.72|7934.72|7943.59|7943.59|7932.43|7932.43|0
1614609300000|2021-03-01 14:35:00|7935.26|7935.26|7928.41|7928.41|7938.27|7938.27|7926.26|7926.26|0
1614609600000|2021-03-01 14:40:00|7928.63|7928.63|7929.23|7929.23|7936.96|7936.96|7928.63|7928.63|0
1614609900000|2021-03-01 14:45:00|7932.41|7932.41|7934.41|7934.41|7936.31|7936.31|7926.27|7926.27|0
1614610200000|2021-03-01 14:50:00|7934.68|7934.68|7931.39|7931.39|7940.46|7940.46|7926.36|7926.36|0
1614610500000|2021-03-01 14:55:00|7931.12|7931.12|7935.94|7935.94|7936.17|7936.17|7928.01|7928.01|0
1614610800000|2021-03-01 15:00:00|7934.16|7934.16|7946.7|7946.7|7951.62|7951.62|7933.82|7933.82|0
1614611100000|2021-03-01 15:05:00|7945.64|7945.64|7939.73|7939.73|7947.84|7947.84|7935.86|7935.86|0
1614611400000|2021-03-01 15:10:00|7940.16|7940.16|7940.08|7940.08|7940.87|7940.87|7930.39|7930.39|0
1614611700000|2021-03-01 15:15:00|7940.35|7940.35|7944.69|7944.69|7944.69|7944.69|7933.72|7933.72|0
1614612000000|2021-03-01 15:20:00|7945.03|7945.03|7945.77|7945.77|7949.66|7949.66|7943.97|7943.97|0
1614612300000|2021-03-01 15:25:00|7946.83|7946.83|7931.99|7931.99|7946.83|7946.83|7931.38|7931.38|0
1614612600000|2021-03-01 15:30:00|7933.05|7933.05|7939.95|7939.95|7939.95|7939.95|7930.65|7930.65|0
1614612900000|2021-03-01 15:35:00|7939.68|7939.68|7937.03|7937.03|7944.07|7944.07|7935.15|7935.15|0
1614613200000|2021-03-01 15:40:00|7936.86|7936.86|7946.45|7946.45|7946.45|7946.45|7935.08|7935.08|0
1614613500000|2021-03-01 15:45:00|7946.18|7946.18|7949.82|7949.82|7950.65|7950.65|7946.18|7946.18|0
1614613800000|2021-03-01 15:50:00|7949.99|7949.99|7949.5|7949.5|7952.61|7952.61|7949.16|7949.16|0
1614614100000|2021-03-01 15:55:00|7949.71|7949.71|7951.91|7951.91|7953.24|7953.24|7949.5|7949.5|0
1614614400000|2021-03-01 16:00:00|7952.13|7952.13|7947.47|7947.47|7952.34|7952.34|7945.54|7945.54|0
1614614700000|2021-03-01 16:05:00|7946.79|7946.79|7949.03|7949.03|7949.29|7949.29|7941.15|7941.15|0
1614615000000|2021-03-01 16:10:00|7949.21|7949.21|7946.41|7946.41|7949.96|7949.96|7944.1|7944.1|0
1614615300000|2021-03-01 16:15:00|7947.47|7947.47|7959.08|7959.08|7959.24|7959.24|7943.6|7943.6|0
1614615600000|2021-03-01 16:20:00|7958.47|7958.47|7956.46|7956.46|7959.13|7959.13|7952.65|7952.65|0
1614615900000|2021-03-01 16:25:00|7956.12|7956.12|7942.54|7942.54|7957.45|7957.45|7934.86|7934.86|0
1614672900000|2021-03-02 08:15:00|7990.29|7990.29|7993.92|7993.92|8000.09|8000.09|7988.03|7988.03|0
1614673200000|2021-03-02 08:20:00|7994.26|7994.26|7978.79|7978.79|7996.9|7996.9|7978.79|7978.79|0
1614673500000|2021-03-02 08:25:00|7979.85|7979.85|7955.01|7955.01|7985.69|7985.69|7955.01|7955.01|0
1614673800000|2021-03-02 08:30:00|7958.19|7958.19|7972.23|7972.23|7973.29|7973.29|7956.7|7956.7|0
1614674100000|2021-03-02 08:35:00|7971.46|7971.46|7987.31|7987.31|7994.02|7994.02|7967.56|7967.56|0
1614674400000|2021-03-02 08:40:00|7987.99|7987.99|8001.95|8001.95|8001.95|8001.95|7987.83|7987.83|0
1614674700000|2021-03-02 08:45:00|8002.23|8002.23|8009.24|8009.24|8009.82|8009.82|8002.23|8002.23|0
1614675000000|2021-03-02 08:50:00|8009.51|8009.51|8004.26|8004.26|8011.31|8011.31|8004.26|8004.26|0
1614675300000|2021-03-02 08:55:00|8004.48|8004.48|7980.49|7980.49|8004.48|8004.48|7978.9|7978.9|0
1614675600000|2021-03-02 09:00:00|7981.12|7981.12|7987.13|7987.13|7988.79|7988.79|7981.09|7981.09|0
1614675900000|2021-03-02 09:05:00|7986.78|7986.78|7979.39|7979.39|7987.76|7987.76|7978.36|7978.36|0
1614676200000|2021-03-02 09:10:00|7979.73|7979.73|7969.5|7969.5|7980.41|7980.41|7960.67|7960.67|0
1614676500000|2021-03-02 09:15:00|7970.86|7970.86|7969.34|7969.34|7972.24|7972.24|7965.87|7965.87|0
1614676800000|2021-03-02 09:20:00|7967.22|7967.22|7975.13|7975.13|7975.13|7975.13|7965.77|7965.77|0
1614677100000|2021-03-02 09:25:00|7974.92|7974.92|7984.31|7984.31|7984.31|7984.31|7974.92|7974.92|0
1614677400000|2021-03-02 09:30:00|7984.65|7984.65|7991.81|7991.81|7991.81|7991.81|7984.39|7984.39|0
1614677700000|2021-03-02 09:35:00|7992.15|7992.15|7992.38|7992.38|7993.21|7993.21|7988.7|7988.7|0
1614678000000|2021-03-02 09:40:00|7992.92|7992.92|7991.58|7991.58|7998.02|7998.02|7990.56|7990.56|0
1614678300000|2021-03-02 09:45:00|7993.7|7993.7|7990.17|7990.17|7996.36|7996.36|7990.17|7990.17|0
1614678600000|2021-03-02 09:50:00|7989.74|7989.74|7982.31|7982.31|7990.17|7990.17|7979.63|7979.63|0
1614678900000|2021-03-02 09:55:00|7982.4|7982.4|7984.36|7984.36|7988.1|7988.1|7982.4|7982.4|0
1614679200000|2021-03-02 10:00:00|7984.53|7984.53|7989.8|7989.8|7990.01|7990.01|7984.36|7984.36|0
1614679500000|2021-03-02 10:05:00|7991.03|7991.03|7989.2|7989.2|7993.27|7993.27|7985.88|7985.88|0
1614679800000|2021-03-02 10:10:00|7989.54|7989.54|7997.81|7997.81|8000.77|8000.77|7989.54|7989.54|0
1614680100000|2021-03-02 10:15:00|7997.64|7997.64|7996.58|7996.58|7999.1|7999.1|7994.19|7994.19|0
1614680400000|2021-03-02 10:20:00|7996.4|7996.4|8001.7|8001.7|8002.76|8002.76|7996.4|7996.4|0
1614680700000|2021-03-02 10:25:00|8001.97|8001.97|8003.33|8003.33|8005.07|8005.07|8001.97|8001.97|0
1614681000000|2021-03-02 10:30:00|8002.9|8002.9|8013.87|8013.87|8013.87|8013.87|8002.9|8002.9|0
1614681300000|2021-03-02 10:35:00|8014.21|8014.21|8012.71|8012.71|8016.38|8016.38|8011.87|8011.87|0
1614681600000|2021-03-02 10:40:00|8012.98|8012.98|8012.55|8012.55|8015.44|8015.44|8011.84|8011.84|0
1614681900000|2021-03-02 10:45:00|8012.28|8012.28|8003.16|8003.16|8012.28|8012.28|8002.62|8002.62|0
1614682200000|2021-03-02 10:50:00|8002.73|8002.73|8015.54|8015.54|8015.54|8015.54|8002.21|8002.21|0
1614682500000|2021-03-02 10:55:00|8015.33|8015.33|8014.9|8014.9|8017.45|8017.45|8012.43|8012.43|0
1614682800000|2021-03-02 11:00:00|8015.41|8015.41|8014.47|8014.47|8016.17|8016.17|8011.42|8011.42|0
1614683100000|2021-03-02 11:05:00|8013.41|8013.41|8006.3|8006.3|8015.06|8015.06|8004.82|8004.82|0
1614683400000|2021-03-02 11:10:00|8005.24|8005.24|8009.71|8009.71|8010.25|8010.25|8004.57|8004.57|0
1614683700000|2021-03-02 11:15:00|8010.05|8010.05|8009.46|8009.46|8013.11|8013.11|8007.07|8007.07|0
1614684000000|2021-03-02 11:20:00|8010|8010|8025.29|8025.29|8025.5|8025.5|8010|8010|0
1614684300000|2021-03-02 11:25:00|8024.23|8024.23|8030.96|8030.96|8031.23|8031.23|8024.23|8024.23|0
1614684600000|2021-03-02 11:30:00|8031.3|8031.3|8024.33|8024.33|8032.63|8032.63|8023.11|8023.11|0
1614684900000|2021-03-02 11:35:00|8024.16|8024.16|8019.22|8019.22|8024.16|8024.16|8016.8|8016.8|0
1614685200000|2021-03-02 11:40:00|8020.45|8020.45|8011.26|8011.26|8021.51|8021.51|8011.26|8011.26|0
1614685500000|2021-03-02 11:45:00|8012.32|8012.32|8010.4|8010.4|8014.44|8014.44|8009.4|8009.4|0
1614685800000|2021-03-02 11:50:00|8010.19|8010.19|8013.01|8013.01|8014.12|8014.12|8009.1|8009.1|0
1614686100000|2021-03-02 11:55:00|8013.18|8013.18|8002.06|8002.06|8013.18|8013.18|7999.9|7999.9|0
1614686400000|2021-03-02 12:00:00|8001.34|8001.34|8015.34|8015.34|8015.34|8015.34|8001.34|8001.34|0
1614686700000|2021-03-02 12:05:00|8015.77|8015.77|8017.8|8017.8|8019.2|8019.2|8015.43|8015.43|0
1614687000000|2021-03-02 12:10:00|8018.02|8018.02|8024.16|8024.16|8024.16|8024.16|8018.02|8018.02|0
1614687300000|2021-03-02 12:15:00|8025.22|8025.22|8024.28|8024.28|8025.22|8025.22|8020.45|8020.45|0
1614687600000|2021-03-02 12:20:00|8024.8|8024.8|8035.81|8035.81|8036.56|8036.56|8024.8|8024.8|0
1614687900000|2021-03-02 12:25:00|8036.87|8036.87|8037.01|8037.01|8040.52|8040.52|8035.64|8035.64|0
1614688200000|2021-03-02 12:30:00|8036.79|8036.79|8034.66|8034.66|8038.5|8038.5|8033.43|8033.43|0
1614688500000|2021-03-02 12:35:00|8034.48|8034.48|8038.67|8038.67|8039.73|8039.73|8032.63|8032.63|0
1614688800000|2021-03-02 12:40:00|8039.73|8039.73|8042.73|8042.73|8043.96|8043.96|8038.39|8038.39|0
1614689100000|2021-03-02 12:45:00|8043|8043|8044.33|8044.33|8046.99|8046.99|8042.1|8042.1|0
1614689400000|2021-03-02 12:50:00|8045.39|8045.39|8039.47|8039.47|8045.39|8045.39|8039.47|8039.47|0
1614689700000|2021-03-02 12:55:00|8041.59|8041.59|8035.07|8035.07|8041.77|8041.77|8035.07|8035.07|0
1614690000000|2021-03-02 13:00:00|8034.9|8034.9|8030.15|8030.15|8034.9|8034.9|8029.61|8029.61|0
1614690300000|2021-03-02 13:05:00|8029.88|8029.88|8029.87|8029.87|8033.42|8033.42|8029.31|8029.31|0
1614690600000|2021-03-02 13:10:00|8030.08|8030.08|8023.55|8023.55|8033.04|8033.04|8023.21|8023.21|0
1614690900000|2021-03-02 13:15:00|8023.89|8023.89|8019.44|8019.44|8024.23|8024.23|8019.44|8019.44|0
1614691200000|2021-03-02 13:20:00|8019.71|8019.71|8018.21|8018.21|8020.77|8020.77|8015.75|8015.75|0
1614691500000|2021-03-02 13:25:00|8017.99|8017.99|8025.4|8025.4|8025.67|8025.67|8017.78|8017.78|0
1614691800000|2021-03-02 13:30:00|8023.28|8023.28|8016.07|8016.07|8024.34|8024.34|8012.09|8012.09|0
1614692100000|2021-03-02 13:35:00|8016.34|8016.34|8022.37|8022.37|8022.37|8022.37|8016.18|8016.18|0
1614692400000|2021-03-02 13:40:00|8022.71|8022.71|8016.78|8016.78|8026.19|8026.19|8016.78|8016.78|0
1614692700000|2021-03-02 13:45:00|8016.99|8016.99|8020.81|8020.81|8022.5|8022.5|8016.66|8016.66|0
1614693000000|2021-03-02 13:50:00|8020.6|8020.6|8023.54|8023.54|8026.15|8026.15|8019.71|8019.71|0
1614693300000|2021-03-02 13:55:00|8023.88|8023.88|8025.18|8025.18|8026.2|8026.2|8022.57|8022.57|0
1614693600000|2021-03-02 14:00:00|8025.01|8025.01|8025.07|8025.07|8028.16|8028.16|8025.01|8025.01|0
1614693900000|2021-03-02 14:05:00|8024.8|8024.8|8012.83|8012.83|8025.44|8025.44|8012.28|8012.28|0
1614694200000|2021-03-02 14:10:00|8012.49|8012.49|8017.85|8017.85|8017.94|8017.94|8011.8|8011.8|0
1614694500000|2021-03-02 14:15:00|8018.19|8018.19|8018.88|8018.88|8020.52|8020.52|8017.82|8017.82|0
1614694800000|2021-03-02 14:20:00|8019.09|8019.09|8022.38|8022.38|8023.03|8023.03|8018.83|8018.83|0
1614695100000|2021-03-02 14:25:00|8022.11|8022.11|8022.65|8022.65|8025.67|8025.67|8021.03|8021.03|0
1614695400000|2021-03-02 14:30:00|8023.19|8023.19|8025.17|8025.17|8027.18|8027.18|8022.65|8022.65|0
1614695700000|2021-03-02 14:35:00|8024.83|8024.83|8017.95|8017.95|8025.14|8025.14|8016.36|8016.36|0
1614696000000|2021-03-02 14:40:00|8018.38|8018.38|8009.93|8009.93|8019.35|8019.35|8002.06|8002.06|0
1614696300000|2021-03-02 14:45:00|8010.47|8010.47|8000.21|8000.21|8015.04|8015.04|8000.21|8000.21|0
1614696600000|2021-03-02 14:50:00|8001.27|8001.27|8009.82|8009.82|8011.92|8011.92|8000.26|8000.26|0
1614696900000|2021-03-02 14:55:00|8010.09|8010.09|8014.75|8014.75|8017.63|8017.63|8008.6|8008.6|0
1614697200000|2021-03-02 15:00:00|8013.69|8013.69|8018|8018|8020.41|8020.41|8013.69|8013.69|0
1614697500000|2021-03-02 15:05:00|8018.27|8018.27|8021.97|8021.97|8023.04|8023.04|8013.56|8013.56|0
1614697800000|2021-03-02 15:10:00|8021.7|8021.7|8015.62|8015.62|8021.7|8021.7|8007.24|8007.24|0
1614698100000|2021-03-02 15:15:00|8015.45|8015.45|8020.71|8020.71|8021.54|8021.54|8015.01|8015.01|0
1614698400000|2021-03-02 15:20:00|8020.37|8020.37|8016.39|8016.39|8026.95|8026.95|8013.21|8013.21|0
1614698700000|2021-03-02 15:25:00|8016.12|8016.12|8004.26|8004.26|8016.12|8016.12|8002.5|8002.5|0
1614699000000|2021-03-02 15:30:00|8003.91|8003.91|8011.53|8011.53|8015.29|8015.29|8003.8|8003.8|0
1614699300000|2021-03-02 15:35:00|8011.8|8011.8|8003.38|8003.38|8014.42|8014.42|8002.66|8002.66|0
1614699600000|2021-03-02 15:40:00|8003.12|8003.12|8009.92|8009.92|8009.92|8009.92|8003.12|8003.12|0
1614699900000|2021-03-02 15:45:00|8009.7|8009.7|8008.43|8008.43|8009.97|8009.97|8005.55|8005.55|0
1614700200000|2021-03-02 15:50:00|8007.37|8007.37|8005.62|8005.62|8010.42|8010.42|8004.26|8004.26|0
1614700500000|2021-03-02 15:55:00|8005.71|8005.71|8003.02|8003.02|8006.25|8006.25|7999.57|7999.57|0
1614700800000|2021-03-02 16:00:00|8003.11|8003.11|7998.42|7998.42|8004.28|8004.28|7994.12|7994.12|0
1614701100000|2021-03-02 16:05:00|7998.68|7998.68|8001.77|8001.77|8006.34|8006.34|7998.68|7998.68|0
1614701400000|2021-03-02 16:10:00|8002.11|8002.11|8002.86|8002.86|8008.19|8008.19|7998.71|7998.71|0
1614701700000|2021-03-02 16:15:00|8002.59|8002.59|7997.62|7997.62|8002.67|8002.67|7993.89|7993.89|0
1614702000000|2021-03-02 16:20:00|7997.71|7997.71|7998.24|7998.24|8000.33|8000.33|7994.34|7994.34|0
1614702300000|2021-03-02 16:25:00|7998.42|7998.42|8003.2|8003.2|8003.2|8003.2|7993.88|7993.88|0
1614759300000|2021-03-03 08:15:00|8079.78|8079.78|8087.26|8087.26|8097.57|8097.57|8078.97|8078.97|0
1614759600000|2021-03-03 08:20:00|8086.63|8086.63|8103.86|8103.86|8106.15|8106.15|8083.71|8083.71|0
1614759900000|2021-03-03 08:25:00|8104.13|8104.13|8113.71|8113.71|8114.25|8114.25|8104.13|8104.13|0
1614760200000|2021-03-03 08:30:00|8112.65|8112.65|8119.39|8119.39|8125.04|8125.04|8112.06|8112.06|0
1614760500000|2021-03-03 08:35:00|8118.71|8118.71|8141.17|8141.17|8142.8|8142.8|8114.68|8114.68|0
1614760800000|2021-03-03 08:40:00|8141.85|8141.85|8139.89|8139.89|8145.76|8145.76|8139.24|8139.24|0
1614761100000|2021-03-03 08:45:00|8140.75|8140.75|8153.61|8153.61|8159.14|8159.14|8140.75|8140.75|0
1614761400000|2021-03-03 08:50:00|8153.78|8153.78|8155.33|8155.33|8157.62|8157.62|8150.85|8150.85|0
1614761700000|2021-03-03 08:55:00|8155.08|8155.08|8151.03|8151.03|8161.97|8161.97|8150.39|8150.39|0
1614762000000|2021-03-03 09:00:00|8151.3|8151.3|8144.96|8144.96|8151.98|8151.98|8142.09|8142.09|0
1614762300000|2021-03-03 09:05:00|8145.18|8145.18|8144.76|8144.76|8145.45|8145.45|8141.04|8141.04|0
1614762600000|2021-03-03 09:10:00|8145.82|8145.82|8155.79|8155.79|8156.13|8156.13|8145.14|8145.14|0
1614762900000|2021-03-03 09:15:00|8156.33|8156.33|8148.04|8148.04|8156.98|8156.98|8144.92|8144.92|0
1614763200000|2021-03-03 09:20:00|8146.98|8146.98|8135.31|8135.31|8148|8148|8135.3|8135.3|0
1614763500000|2021-03-03 09:25:00|8136.37|8136.37|8133.09|8133.09|8137.92|8137.92|8129.73|8129.73|0
1614763800000|2021-03-03 09:30:00|8133.36|8133.36|8123.63|8123.63|8134.17|8134.17|8119.21|8119.21|0
1614764100000|2021-03-03 09:35:00|8123.9|8123.9|8120.33|8120.33|8126.78|8126.78|8119.94|8119.94|0
1614764400000|2021-03-03 09:40:00|8120.06|8120.06|8125.26|8125.26|8127.38|8127.38|8118.79|8118.79|0
1614764700000|2021-03-03 09:45:00|8124.98|8124.98|8128.14|8128.14|8128.14|8128.14|8124.98|8124.98|0
1614765000000|2021-03-03 09:50:00|8127.08|8127.08|8118.03|8118.03|8127.35|8127.35|8118.03|8118.03|0
1614765300000|2021-03-03 09:55:00|8118.37|8118.37|8128.59|8128.59|8128.59|8128.59|8118.37|8118.37|0
1614765600000|2021-03-03 10:00:00|8127.53|8127.53|8129.46|8129.46|8129.46|8129.46|8126.02|8126.02|0
1614765900000|2021-03-03 10:05:00|8129.8|8129.8|8132.11|8132.11|8137.18|8137.18|8129.63|8129.63|0
1614766200000|2021-03-03 10:10:00|8131.69|8131.69|8136.7|8136.7|8137.13|8137.13|8131.69|8131.69|0
1614766500000|2021-03-03 10:15:00|8136.53|8136.53|8136.42|8136.42|8143.8|8143.8|8136.13|8136.13|0
1614766800000|2021-03-03 10:20:00|8135.74|8135.74|8133.73|8133.73|8135.74|8135.74|8133.73|8133.73|0
1614767100000|2021-03-03 10:25:00|8133.46|8133.46|8135.63|8135.63|8137.86|8137.86|8133.46|8133.46|0
1614767400000|2021-03-03 10:30:00|8136.69|8136.69|8136.62|8136.62|8143.2|8143.2|8136.62|8136.62|0
1614767700000|2021-03-03 10:35:00|8135.56|8135.56|8131.89|8131.89|8137.41|8137.41|8130.87|8130.87|0
1614768000000|2021-03-03 10:40:00|8131.68|8131.68|8123.32|8123.32|8131.68|8131.68|8123.32|8123.32|0
1614768300000|2021-03-03 10:45:00|8123.15|8123.15|8122.8|8122.8|8123.66|8123.66|8118.31|8118.31|0
1614768600000|2021-03-03 10:50:00|8121.74|8121.74|8121.68|8121.68|8123.6|8123.6|8121.68|8121.68|0
1614768900000|2021-03-03 10:55:00|8121.25|8121.25|8125.82|8125.82|8128.42|8128.42|8121.25|8121.25|0
1614769200000|2021-03-03 11:00:00|8126.09|8126.09|8121.32|8121.32|8126.09|8126.09|8120.08|8120.08|0
1614769500000|2021-03-03 11:05:00|8122.38|8122.38|8124.37|8124.37|8124.37|8124.37|8122.08|8122.08|0
1614769800000|2021-03-03 11:10:00|8124.2|8124.2|8118.94|8118.94|8124.2|8124.2|8118.25|8118.25|0
1614770100000|2021-03-03 11:15:00|8118.67|8118.67|8122.3|8122.3|8124.57|8124.57|8118.67|8118.67|0
1614770400000|2021-03-03 11:20:00|8122.08|8122.08|8120.22|8120.22|8122.98|8122.98|8120.22|8120.22|0
1614770700000|2021-03-03 11:25:00|8119.37|8119.37|8120.68|8120.68|8121.07|8121.07|8117.17|8117.17|0
1614771000000|2021-03-03 11:30:00|8121.19|8121.19|8125.14|8125.14|8125.36|8125.36|8121.19|8121.19|0
1614771300000|2021-03-03 11:35:00|8126.2|8126.2|8125.27|8125.27|8126.96|8126.96|8122.93|8122.93|0
1614771600000|2021-03-03 11:40:00|8125.48|8125.48|8119.7|8119.7|8125.48|8125.48|8119.61|8119.61|0
1614771900000|2021-03-03 11:45:00|8119.48|8119.48|8114.14|8114.14|8120.11|8120.11|8114.14|8114.14|0
1614772200000|2021-03-03 11:50:00|8114.05|8114.05|8109.19|8109.19|8114.05|8114.05|8109.19|8109.19|0
1614772500000|2021-03-03 11:55:00|8109.53|8109.53|8113.05|8113.05|8113.39|8113.39|8107.95|8107.95|0
1614772800000|2021-03-03 12:00:00|8113.48|8113.48|8110.96|8110.96|8116.53|8116.53|8110.74|8110.74|0
1614773100000|2021-03-03 12:05:00|8110.74|8110.74|8115.39|8115.39|8116.14|8116.14|8108.18|8108.18|0
1614773400000|2021-03-03 12:10:00|8115.12|8115.12|8114.21|8114.21|8115.12|8115.12|8113.67|8113.67|0
1614773700000|2021-03-03 12:15:00|8114.55|8114.55|8113.64|8113.64|8116.78|8116.78|8113.57|8113.57|0
1614774000000|2021-03-03 12:20:00|8113.09|8113.09|8114.78|8114.78|8114.96|8114.96|8113.09|8113.09|0
1614774300000|2021-03-03 12:25:00|8114.87|8114.87|8117.33|8117.33|8117.73|8117.73|8114.48|8114.48|0
1614774600000|2021-03-03 12:30:00|8117.07|8117.07|8119.21|8119.21|8121.52|8121.52|8116.65|8116.65|0
1614774900000|2021-03-03 12:35:00|8120.27|8120.27|8119.88|8119.88|8120.53|8120.53|8117.02|8117.02|0
1614775200000|2021-03-03 12:40:00|8120.1|8120.1|8123.59|8123.59|8124.36|8124.36|8119.43|8119.43|0
1614775500000|2021-03-03 12:45:00|8122.95|8122.95|8119.17|8119.17|8123.17|8123.17|8119.17|8119.17|0
1614775800000|2021-03-03 12:50:00|8119.38|8119.38|8121.4|8121.4|8123.55|8123.55|8119.38|8119.38|0
1614776100000|2021-03-03 12:55:00|8121.94|8121.94|8123.91|8123.91|8127.44|8127.44|8120.67|8120.67|0
1614776400000|2021-03-03 13:00:00|8124.12|8124.12|8117.81|8117.81|8126.71|8126.71|8116.24|8116.24|0
1614776700000|2021-03-03 13:05:00|8119.93|8119.93|8112.68|8112.68|8119.93|8119.93|8110.25|8110.25|0
1614777000000|2021-03-03 13:10:00|8112.47|8112.47|8111.89|8111.89|8113.02|8113.02|8110.35|8110.35|0
1614777300000|2021-03-03 13:15:00|8112.97|8112.97|8103.06|8103.06|8113.19|8113.19|8102.89|8102.89|0
1614777600000|2021-03-03 13:20:00|8103.58|8103.58|8102.4|8102.4|8105.01|8105.01|8101.34|8101.34|0
1614777900000|2021-03-03 13:25:00|8102.65|8102.65|8104.18|8104.18|8105.71|8105.71|8102.44|8102.44|0
1614778200000|2021-03-03 13:30:00|8102.06|8102.06|8084.63|8084.63|8102.06|8102.06|8082.28|8082.28|0
1614778500000|2021-03-03 13:35:00|8084.91|8084.91|8091.38|8091.38|8092.07|8092.07|8083.59|8083.59|0
1614778800000|2021-03-03 13:40:00|8091.21|8091.21|8084.84|8084.84|8095.68|8095.68|8083.38|8083.38|0
1614779100000|2021-03-03 13:45:00|8085.9|8085.9|8079.51|8079.51|8085.9|8085.9|8074.3|8074.3|0
1614779400000|2021-03-03 13:50:00|8079.72|8079.72|8101.43|8101.43|8101.43|8101.43|8075.39|8075.39|0
1614779700000|2021-03-03 13:55:00|8101.16|8101.16|8100.27|8100.27|8102.12|8102.12|8097.66|8097.66|0
1614780000000|2021-03-03 14:00:00|8099.93|8099.93|8096.5|8096.5|8100.23|8100.23|8092.09|8092.09|0
1614780300000|2021-03-03 14:05:00|8096.59|8096.59|8099.92|8099.92|8099.92|8099.92|8093.74|8093.74|0
1614780600000|2021-03-03 14:10:00|8100.19|8100.19|8105.62|8105.62|8106.86|8106.86|8100.19|8100.19|0
1614780900000|2021-03-03 14:15:00|8105.4|8105.4|8105.69|8105.69|8109.02|8109.02|8104.37|8104.37|0
1614781200000|2021-03-03 14:20:00|8105.94|8105.94|8110.28|8110.28|8111.22|8111.22|8100.18|8100.18|0
1614781500000|2021-03-03 14:25:00|8110.19|8110.19|8109.03|8109.03|8118.52|8118.52|8109.03|8109.03|0
1614781800000|2021-03-03 14:30:00|8106.91|8106.91|8111.14|8111.14|8115.79|8115.79|8106.57|8106.57|0
1614782100000|2021-03-03 14:35:00|8110.08|8110.08|8090.85|8090.85|8110.08|8110.08|8090.85|8090.85|0
1614782400000|2021-03-03 14:40:00|8091.02|8091.02|8085.56|8085.56|8094.07|8094.07|8081.36|8081.36|0
1614782700000|2021-03-03 14:45:00|8085.22|8085.22|8092.08|8092.08|8093.51|8093.51|8080.08|8080.08|0
1614783000000|2021-03-03 14:50:00|8091.81|8091.81|8087.88|8087.88|8097.59|8097.59|8086.6|8086.6|0
1614783300000|2021-03-03 14:55:00|8088.05|8088.05|8086.14|8086.14|8092.73|8092.73|8083.95|8083.95|0
1614783600000|2021-03-03 15:00:00|8085.08|8085.08|8102.38|8102.38|8102.61|8102.61|8085.08|8085.08|0
1614783900000|2021-03-03 15:05:00|8102.6|8102.6|8091|8091|8102.6|8102.6|8082.43|8082.43|0
1614784200000|2021-03-03 15:10:00|8090.73|8090.73|8094.92|8094.92|8094.92|8094.92|8083.69|8083.69|0
1614784500000|2021-03-03 15:15:00|8093.86|8093.86|8102.47|8102.47|8102.71|8102.71|8087.54|8087.54|0
1614784800000|2021-03-03 15:20:00|8103.53|8103.53|8114.94|8114.94|8114.94|8114.94|8095.36|8095.36|0
1614785100000|2021-03-03 15:25:00|8115.48|8115.48|8119.49|8119.49|8119.94|8119.94|8114.23|8114.23|0
1614785400000|2021-03-03 15:30:00|8119.28|8119.28|8131.15|8131.15|8134.36|8134.36|8114.29|8114.29|0
1614785700000|2021-03-03 15:35:00|8130.09|8130.09|8127.53|8127.53|8130.09|8130.09|8123.26|8123.26|0
1614786000000|2021-03-03 15:40:00|8127.38|8127.38|8124.36|8124.36|8127.6|8127.6|8122.48|8122.48|0
1614786300000|2021-03-03 15:45:00|8124.27|8124.27|8125.79|8125.79|8129.22|8129.22|8121.64|8121.64|0
1614786600000|2021-03-03 15:50:00|8125.53|8125.53|8129.19|8129.19|8130.7|8130.7|8123.97|8123.97|0
1614786900000|2021-03-03 15:55:00|8128.76|8128.76|8124.56|8124.56|8130.92|8130.92|8118.66|8118.66|0
1614787200000|2021-03-03 16:00:00|8124.76|8124.76|8132.66|8132.66|8134.57|8134.57|8123.91|8123.91|0
1614787500000|2021-03-03 16:05:00|8131.6|8131.6|8129.3|8129.3|8136.88|8136.88|8127.73|8127.73|0
1614787800000|2021-03-03 16:10:00|8129.03|8129.03|8131.46|8131.46|8133.26|8133.26|8127.69|8127.69|0
1614788100000|2021-03-03 16:15:00|8131.89|8131.89|8133.72|8133.72|8134.5|8134.5|8130.17|8130.17|0
1614788400000|2021-03-03 16:20:00|8132.66|8132.66|8133.76|8133.76|8134.16|8134.16|8130.72|8130.72|0
1614788700000|2021-03-03 16:25:00|8133.55|8133.55|8134.69|8134.69|8141.22|8141.22|8132.85|8132.85|0
1614845700000|2021-03-04 08:15:00|8067.26|8067.26|8065.49|8065.49|8069|8069|8060.78|8060.78|0
1614846000000|2021-03-04 08:20:00|8065.71|8065.71|8070.6|8070.6|8070.77|8070.77|8055.77|8055.77|0
1614846300000|2021-03-04 08:25:00|8069.54|8069.54|8084.07|8084.07|8087.31|8087.31|8068.87|8068.87|0
1614846600000|2021-03-04 08:30:00|8081.95|8081.95|8093.67|8093.67|8093.67|8093.67|8077.16|8077.16|0
1614846900000|2021-03-04 08:35:00|8094.73|8094.73|8109.82|8109.82|8109.82|8109.82|8094.73|8094.73|0
1614847200000|2021-03-04 08:40:00|8109.98|8109.98|8101.06|8101.06|8112.58|8112.58|8100.74|8100.74|0
1614847500000|2021-03-04 08:45:00|8100.79|8100.79|8092.25|8092.25|8104.42|8104.42|8092.17|8092.17|0
1614847800000|2021-03-04 08:50:00|8090.13|8090.13|8080.73|8080.73|8090.13|8090.13|8079.81|8079.81|0
1614848100000|2021-03-04 08:55:00|8081.07|8081.07|8090.12|8090.12|8090.12|8090.12|8081.07|8081.07|0
1614848400000|2021-03-04 09:00:00|8090.39|8090.39|8099.18|8099.18|8103.88|8103.88|8089.03|8089.03|0
1614848700000|2021-03-04 09:05:00|8098.97|8098.97|8095.84|8095.84|8099.06|8099.06|8093.44|8093.44|0
1614849000000|2021-03-04 09:10:00|8097.96|8097.96|8093.93|8093.93|8100.21|8100.21|8093.49|8093.49|0
1614849300000|2021-03-04 09:15:00|8094.11|8094.11|8099.2|8099.2|8101.53|8101.53|8094.11|8094.11|0
1614849600000|2021-03-04 09:20:00|8099.74|8099.74|8100.69|8100.69|8101.44|8101.44|8094.09|8094.09|0
1614849900000|2021-03-04 09:25:00|8099.63|8099.63|8097.73|8097.73|8099.94|8099.94|8094.62|8094.62|0
1614850200000|2021-03-04 09:30:00|8098.07|8098.07|8076.98|8076.98|8098.43|8098.43|8076.98|8076.98|0
1614850500000|2021-03-04 09:35:00|8077.41|8077.41|8081.47|8081.47|8084.3|8084.3|8075.32|8075.32|0
1614850800000|2021-03-04 09:40:00|8081.26|8081.26|8076.27|8076.27|8081.89|8081.89|8074.15|8074.15|0
1614851100000|2021-03-04 09:45:00|8075.21|8075.21|8079.45|8079.45|8079.45|8079.45|8069.88|8069.88|0
1614851400000|2021-03-04 09:50:00|8079.71|8079.71|8079.32|8079.32|8080.82|8080.82|8076.41|8076.41|0
1614851700000|2021-03-04 09:55:00|8080.13|8080.13|8084.9|8084.9|8085.92|8085.92|8080.13|8080.13|0
1614852000000|2021-03-04 10:00:00|8084.63|8084.63|8082|8082|8084.63|8084.63|8081.45|8081.45|0
1614852300000|2021-03-04 10:05:00|8082.18|8082.18|8080.2|8080.2|8086.65|8086.65|8078.85|8078.85|0
1614852600000|2021-03-04 10:10:00|8080.62|8080.62|8073.2|8073.2|8080.62|8080.62|8073.2|8073.2|0
1614852900000|2021-03-04 10:15:00|8074.26|8074.26|8050.67|8050.67|8075.32|8075.32|8050.67|8050.67|0
1614853200000|2021-03-04 10:20:00|8050.45|8050.45|8051.28|8051.28|8054.67|8054.67|8042.27|8042.27|0
1614853500000|2021-03-04 10:25:00|8051.79|8051.79|8059.41|8059.41|8059.41|8059.41|8049.91|8049.91|0
1614853800000|2021-03-04 10:30:00|8059.75|8059.75|8065.9|8065.9|8066.17|8066.17|8055.41|8055.41|0
1614854100000|2021-03-04 10:35:00|8065.47|8065.47|8053.1|8053.1|8065.83|8065.83|8050.79|8050.79|0
1614854400000|2021-03-04 10:40:00|8054.16|8054.16|8056.01|8056.01|8057.12|8057.12|8053.45|8053.45|0
1614854700000|2021-03-04 10:45:00|8057.07|8057.07|8068.26|8068.26|8068.48|8068.48|8056.01|8056.01|0
1614855000000|2021-03-04 10:50:00|8068.52|8068.52|8081.38|8081.38|8081.38|8081.38|8068.52|8068.52|0
1614855300000|2021-03-04 10:55:00|8081.59|8081.59|8081.02|8081.02|8082.53|8082.53|8080.21|8080.21|0
1614855600000|2021-03-04 11:00:00|8083.14|8083.14|8089.48|8089.48|8089.75|8089.75|8082.66|8082.66|0
1614855900000|2021-03-04 11:05:00|8089.65|8089.65|8087.31|8087.31|8090.55|8090.55|8087.31|8087.31|0
1614856200000|2021-03-04 11:10:00|8086.97|8086.97|8078.23|8078.23|8086.97|8086.97|8077.26|8077.26|0
1614856500000|2021-03-04 11:15:00|8077.72|8077.72|8075.48|8075.48|8079.08|8079.08|8074.58|8074.58|0
1614856800000|2021-03-04 11:20:00|8075.73|8075.73|8078.99|8078.99|8079.85|8079.85|8074.09|8074.09|0
1614857100000|2021-03-04 11:25:00|8079.21|8079.21|8081.34|8081.34|8082.22|8082.22|8077.74|8077.74|0
1614857400000|2021-03-04 11:30:00|8081.12|8081.12|8084.39|8084.39|8085.37|8085.37|8079.86|8079.86|0
1614857700000|2021-03-04 11:35:00|8084.12|8084.12|8084.93|8084.93|8084.93|8084.93|8081.3|8081.3|0
1614858000000|2021-03-04 11:40:00|8085.2|8085.2|8076.34|8076.34|8085.2|8085.2|8076.34|8076.34|0
1614858300000|2021-03-04 11:45:00|8077.4|8077.4|8075.83|8075.83|8077.83|8077.83|8073.88|8073.88|0
1614858600000|2021-03-04 11:50:00|8076.89|8076.89|8071.06|8071.06|8077.82|8077.82|8071.06|8071.06|0
1614858900000|2021-03-04 11:55:00|8072.12|8072.12|8061.94|8061.94|8073.08|8073.08|8061.94|8061.94|0
1614859200000|2021-03-04 12:00:00|8062.21|8062.21|8065.17|8065.17|8065.17|8065.17|8058.06|8058.06|0
1614859500000|2021-03-04 12:05:00|8065.34|8065.34|8067.95|8067.95|8070.13|8070.13|8065.15|8065.15|0
1614859800000|2021-03-04 12:10:00|8069.01|8069.01|8074.57|8074.57|8077.32|8077.32|8068.92|8068.92|0
1614860100000|2021-03-04 12:15:00|8075.63|8075.63|8078.42|8078.42|8079.67|8079.67|8075.63|8075.63|0
1614860400000|2021-03-04 12:20:00|8078.76|8078.76|8079.79|8079.79|8082.62|8082.62|8077.84|8077.84|0
1614860700000|2021-03-04 12:25:00|8080.85|8080.85|8081.75|8081.75|8082.85|8082.85|8079.75|8079.75|0
1614861000000|2021-03-04 12:30:00|8081.54|8081.54|8069.6|8069.6|8082.24|8082.24|8069.6|8069.6|0
1614861300000|2021-03-04 12:35:00|8069.86|8069.86|8080.08|8080.08|8081.98|8081.98|8069.86|8069.86|0
1614861600000|2021-03-04 12:40:00|8080.42|8080.42|8077.99|8077.99|8081.12|8081.12|8077.78|8077.78|0
1614861900000|2021-03-04 12:45:00|8079.05|8079.05|8079.91|8079.91|8080.38|8080.38|8077.27|8077.27|0
1614862200000|2021-03-04 12:50:00|8078.85|8078.85|8084.14|8084.14|8084.31|8084.31|8078.85|8078.85|0
1614862500000|2021-03-04 12:55:00|8084.49|8084.49|8076.74|8076.74|8084.49|8084.49|8076.62|8076.62|0
1614862800000|2021-03-04 13:00:00|8077.08|8077.08|8076.49|8076.49|8079.26|8079.26|8074.37|8074.37|0
1614863100000|2021-03-04 13:05:00|8075.84|8075.84|8076.05|8076.05|8078|8078|8075.84|8075.84|0
1614863400000|2021-03-04 13:10:00|8075.96|8075.96|8086.64|8086.64|8089.59|8089.59|8075.7|8075.7|0
1614863700000|2021-03-04 13:15:00|8086.8|8086.8|8087.15|8087.15|8088.16|8088.16|8085.93|8085.93|0
1614864000000|2021-03-04 13:20:00|8086.97|8086.97|8095.49|8095.49|8095.49|8095.49|8085.88|8085.88|0
1614864300000|2021-03-04 13:25:00|8095.32|8095.32|8094.62|8094.62|8097.72|8097.72|8093.48|8093.48|0
1614864600000|2021-03-04 13:30:00|8094.35|8094.35|8094.83|8094.83|8098.37|8098.37|8094.35|8094.35|0
1614864900000|2021-03-04 13:35:00|8095.01|8095.01|8098.78|8098.78|8098.78|8098.78|8092.84|8092.84|0
1614865200000|2021-03-04 13:40:00|8099.03|8099.03|8095.83|8095.83|8104.21|8104.21|8095.83|8095.83|0
1614865500000|2021-03-04 13:45:00|8095.67|8095.67|8086.13|8086.13|8096.62|8096.62|8084.87|8084.87|0
1614865800000|2021-03-04 13:50:00|8085.07|8085.07|8088.62|8088.62|8088.78|8088.78|8083.73|8083.73|0
1614866100000|2021-03-04 13:55:00|8088.88|8088.88|8087.77|8087.77|8092.19|8092.19|8087.69|8087.69|0
1614866400000|2021-03-04 14:00:00|8087.94|8087.94|8087.51|8087.51|8095.79|8095.79|8086.74|8086.74|0
1614866700000|2021-03-04 14:05:00|8087.6|8087.6|8087.67|8087.67|8088.03|8088.03|8081.97|8081.97|0
1614867000000|2021-03-04 14:10:00|8088.1|8088.1|8094.08|8094.08|8094.82|8094.82|8087.67|8087.67|0
1614867300000|2021-03-04 14:15:00|8093.02|8093.02|8083.89|8083.89|8093.2|8093.2|8083.89|8083.89|0
1614867600000|2021-03-04 14:20:00|8083.64|8083.64|8081.98|8081.98|8087.16|8087.16|8081.63|8081.63|0
1614867900000|2021-03-04 14:25:00|8083.03|8083.03|8069.73|8069.73|8083.19|8083.19|8069.73|8069.73|0
1614868200000|2021-03-04 14:30:00|8069.9|8069.9|8068.83|8068.83|8073.5|8073.5|8063.64|8063.64|0
1614868500000|2021-03-04 14:35:00|8069.79|8069.79|8075.34|8075.34|8079.38|8079.38|8069.79|8069.79|0
1614868800000|2021-03-04 14:40:00|8075.61|8075.61|8074.58|8074.58|8078.28|8078.28|8069.45|8069.45|0
1614869100000|2021-03-04 14:45:00|8074.86|8074.86|8061.03|8061.03|8074.86|8074.86|8061.03|8061.03|0
1614869400000|2021-03-04 14:50:00|8059.97|8059.97|8057.02|8057.02|8065.48|8065.48|8055.35|8055.35|0
1614869700000|2021-03-04 14:55:00|8056.84|8056.84|8052.51|8052.51|8060.83|8060.83|8049.56|8049.56|0
1614870000000|2021-03-04 15:00:00|8053.6|8053.6|8031.24|8031.24|8054.83|8054.83|8031.24|8031.24|0
1614870300000|2021-03-04 15:05:00|8031.51|8031.51|8033.72|8033.72|8036.21|8036.21|8025.78|8025.78|0
1614870600000|2021-03-04 15:10:00|8033.38|8033.38|8037.18|8037.18|8038.2|8038.2|8028.12|8028.12|0
1614870900000|2021-03-04 15:15:00|8037.45|8037.45|8041.19|8041.19|8046.3|8046.3|8037.35|8037.35|0
1614871200000|2021-03-04 15:20:00|8040.85|8040.85|8044.82|8044.82|8047.12|8047.12|8040.09|8040.09|0
1614871500000|2021-03-04 15:25:00|8044.43|8044.43|8043.24|8043.24|8044.58|8044.58|8037.04|8037.04|0
1614871800000|2021-03-04 15:30:00|8043.02|8043.02|8043.5|8043.5|8044.83|8044.83|8040.45|8040.45|0
1614872100000|2021-03-04 15:35:00|8044.31|8044.31|8057.59|8057.59|8058.21|8058.21|8044.31|8044.31|0
1614872400000|2021-03-04 15:40:00|8059.71|8059.71|8059.89|8059.89|8060.97|8060.97|8053.74|8053.74|0
1614872700000|2021-03-04 15:45:00|8060.1|8060.1|8052.85|8052.85|8060.1|8060.1|8050.52|8050.52|0
1614873000000|2021-03-04 15:50:00|8053.12|8053.12|8042.96|8042.96|8058.44|8058.44|8041.21|8041.21|0
1614873300000|2021-03-04 15:55:00|8043.18|8043.18|8050.42|8050.42|8051.33|8051.33|8042.13|8042.13|0
1614873600000|2021-03-04 16:00:00|8050.63|8050.63|8058.82|8058.82|8064.14|8064.14|8050.63|8050.63|0
1614873900000|2021-03-04 16:05:00|8059.03|8059.03|8059.8|8059.8|8060.12|8060.12|8052.82|8052.82|0
1614874200000|2021-03-04 16:10:00|8059.96|8059.96|8053.43|8053.43|8061.29|8061.29|8053.43|8053.43|0
1614874500000|2021-03-04 16:15:00|8053.34|8053.34|8056.27|8056.27|8056.36|8056.36|8048.82|8048.82|0
1614874800000|2021-03-04 16:20:00|8057.33|8057.33|8061.59|8061.59|8064.04|8064.04|8056.89|8056.89|0
1614875100000|2021-03-04 16:25:00|8061.93|8061.93|8055.65|8055.65|8062.85|8062.85|8051.89|8051.89|0
1614932100000|2021-03-05 08:15:00|7966.55|7966.55|7945.93|7945.93|7966.6|7966.6|7941.67|7941.67|0
1614932400000|2021-03-05 08:20:00|7944.87|7944.87|7923.72|7923.72|7946.93|7946.93|7922.66|7922.66|0
1614932700000|2021-03-05 08:25:00|7923.29|7923.29|7946.42|7946.42|7947.64|7947.64|7910.28|7910.28|0
1614933000000|2021-03-05 08:30:00|7946.76|7946.76|7928.65|7928.65|7948.05|7948.05|7928.65|7928.65|0
1614933300000|2021-03-05 08:35:00|7927.84|7927.84|7917.46|7917.46|7927.84|7927.84|7912.57|7912.57|0
1614933600000|2021-03-05 08:40:00|7917.73|7917.73|7932.99|7932.99|7932.99|7932.99|7915.97|7915.97|0
1614933900000|2021-03-05 08:45:00|7933.26|7933.26|7947.01|7947.01|7947.42|7947.42|7927.33|7927.33|0
1614934200000|2021-03-05 08:50:00|7947.35|7947.35|7936.97|7936.97|7953.05|7953.05|7936.18|7936.18|0
1614934500000|2021-03-05 08:55:00|7935.91|7935.91|7938.96|7938.96|7948.46|7948.46|7933.1|7933.1|0
1614934800000|2021-03-05 09:00:00|7937.9|7937.9|7941.02|7941.02|7941.02|7941.02|7929.35|7929.35|0
1614935100000|2021-03-05 09:05:00|7945.26|7945.26|7939.54|7939.54|7947.78|7947.78|7936.35|7936.35|0
1614935400000|2021-03-05 09:10:00|7939.76|7939.76|7940.19|7940.19|7942.94|7942.94|7934.84|7934.84|0
1614935700000|2021-03-05 09:15:00|7939.55|7939.55|7938.55|7938.55|7939.55|7939.55|7932.29|7932.29|0
1614936000000|2021-03-05 09:20:00|7938.34|7938.34|7947.29|7947.29|7948.54|7948.54|7938.34|7938.34|0
1614936300000|2021-03-05 09:25:00|7947.08|7947.08|7952.49|7952.49|7956.93|7956.93|7946.22|7946.22|0
1614936600000|2021-03-05 09:30:00|7950.37|7950.37|7942.72|7942.72|7950.37|7950.37|7941.55|7941.55|0
1614936900000|2021-03-05 09:35:00|7942.51|7942.51|7955.77|7955.77|7955.77|7955.77|7942.51|7942.51|0
1614937200000|2021-03-05 09:40:00|7955.34|7955.34|7955.84|7955.84|7956.25|7956.25|7952.53|7952.53|0
1614937500000|2021-03-05 09:45:00|7956.38|7956.38|7957.78|7957.78|7958.05|7958.05|7953.77|7953.77|0
1614937800000|2021-03-05 09:50:00|7957.61|7957.61|7961.13|7961.13|7962.97|7962.97|7957.61|7957.61|0
1614938100000|2021-03-05 09:55:00|7960.78|7960.78|7961.71|7961.71|7964.78|7964.78|7960.53|7960.53|0
1614938400000|2021-03-05 10:00:00|7962.25|7962.25|7963.19|7963.19|7965.37|7965.37|7961.95|7961.95|0
1614938700000|2021-03-05 10:05:00|7962.13|7962.13|7968.74|7968.74|7968.74|7968.74|7959.77|7959.77|0
1614939000000|2021-03-05 10:10:00|7968.83|7968.83|7973.62|7973.62|7973.96|7973.96|7965.91|7965.91|0
1614939300000|2021-03-05 10:15:00|7974.68|7974.68|7978.65|7978.65|7978.65|7978.65|7973.58|7973.58|0
1614939600000|2021-03-05 10:20:00|7978.44|7978.44|7977.32|7977.32|7978.44|7978.44|7971.82|7971.82|0
1614939900000|2021-03-05 10:25:00|7978.17|7978.17|7977.31|7977.31|7983.88|7983.88|7975.21|7975.21|0
1614940200000|2021-03-05 10:30:00|7977.04|7977.04|7981.47|7981.47|7981.68|7981.68|7973.27|7973.27|0
1614940500000|2021-03-05 10:35:00|7983.58|7983.58|7987.52|7987.52|7988.05|7988.05|7983.58|7983.58|0
1614940800000|2021-03-05 10:40:00|7987.74|7987.74|7990.43|7990.43|7994.24|7994.24|7987.74|7987.74|0
1614941100000|2021-03-05 10:45:00|7992.54|7992.54|7996.94|7996.94|7998.1|7998.1|7991.32|7991.32|0
1614941400000|2021-03-05 10:50:00|7998|7998|7994.27|7994.27|7999.53|7999.53|7994.27|7994.27|0
1614941700000|2021-03-05 10:55:00|7994.06|7994.06|7987.19|7987.19|7995.3|7995.3|7987.01|7987.01|0
1614942000000|2021-03-05 11:00:00|7986.74|7986.74|8005.2|8005.2|8006.37|8006.37|7985.8|7985.8|0
1614942300000|2021-03-05 11:05:00|8005.38|8005.38|8004.02|8004.02|8005.38|8005.38|8001.62|8001.62|0
1614942600000|2021-03-05 11:10:00|8003.85|8003.85|8012.14|8012.14|8012.72|8012.72|8003.77|8003.77|0
1614942900000|2021-03-05 11:15:00|8011.8|8011.8|8003.47|8003.47|8011.8|8011.8|8000.8|8000.8|0
1614943200000|2021-03-05 11:20:00|8003.38|8003.38|8001.47|8001.47|8003.72|8003.72|7999.74|7999.74|0
1614943500000|2021-03-05 11:25:00|8000.78|8000.78|8005.64|8005.64|8005.64|8005.64|8000.22|8000.22|0
1614943800000|2021-03-05 11:30:00|8006.18|8006.18|8014.82|8014.82|8014.82|8014.82|8004|8004|0
1614944100000|2021-03-05 11:35:00|8014.55|8014.55|8016.17|8016.17|8018.87|8018.87|8013.46|8013.46|0
1614944400000|2021-03-05 11:40:00|8016.72|8016.72|8013.89|8013.89|8017.68|8017.68|8012.46|8012.46|0
1614944700000|2021-03-05 11:45:00|8013.21|8013.21|8016.5|8016.5|8017.83|8017.83|8013.21|8013.21|0
1614945000000|2021-03-05 11:50:00|8016.29|8016.29|8016.28|8016.28|8016.29|8016.29|8012.82|8012.82|0
1614945300000|2021-03-05 11:55:00|8016.62|8016.62|8013.06|8013.06|8018.12|8018.12|8012.72|8012.72|0
1614945600000|2021-03-05 12:00:00|8012.79|8012.79|8019.24|8019.24|8020.1|8020.1|8012.7|8012.7|0
1614945900000|2021-03-05 12:05:00|8019.76|8019.76|8019.97|8019.97|8024.12|8024.12|8019.75|8019.75|0
1614946200000|2021-03-05 12:10:00|8019.54|8019.54|8018.79|8018.79|8020.18|8020.18|8016.75|8016.75|0
1614946500000|2021-03-05 12:15:00|8019.22|8019.22|8025.48|8025.48|8026.29|8026.29|8018.63|8018.63|0
1614946800000|2021-03-05 12:20:00|8025.14|8025.14|8020.22|8020.22|8025.2|8025.2|8019.37|8019.37|0
1614947100000|2021-03-05 12:25:00|8020|8020|8028.6|8028.6|8028.6|8028.6|8016.95|8016.95|0
1614947400000|2021-03-05 12:30:00|8029.11|8029.11|8030.83|8030.83|8032.3|8032.3|8029.11|8029.11|0
1614947700000|2021-03-05 12:35:00|8031.04|8031.04|8027.07|8027.07|8031.63|8031.63|8025.91|8025.91|0
1614948000000|2021-03-05 12:40:00|8027.28|8027.28|8027.23|8027.23|8027.82|8027.82|8023.86|8023.86|0
1614948300000|2021-03-05 12:45:00|8028.29|8028.29|8024|8024|8030.38|8030.38|8024|8024|0
1614948600000|2021-03-05 12:50:00|8022.94|8022.94|8027.18|8027.18|8028.64|8028.64|8022.59|8022.59|0
1614948900000|2021-03-05 12:55:00|8027.39|8027.39|8024.81|8024.81|8028.45|8028.45|8024.81|8024.81|0
1614949200000|2021-03-05 13:00:00|8024.47|8024.47|8018.23|8018.23|8027.19|8027.19|8018.23|8018.23|0
1614949500000|2021-03-05 13:05:00|8017.98|8017.98|8015.33|8015.33|8018.36|8018.36|8008.2|8008.2|0
1614949800000|2021-03-05 13:10:00|8014.79|8014.79|8005.78|8005.78|8014.79|8014.79|8005.78|8005.78|0
1614950100000|2021-03-05 13:15:00|8005.57|8005.57|8012.95|8012.95|8013.38|8013.38|8005.57|8005.57|0
1614950400000|2021-03-05 13:20:00|8013.6|8013.6|8017.05|8017.05|8018.55|8018.55|8013.6|8013.6|0
1614950700000|2021-03-05 13:25:00|8016.78|8016.78|8017|8017|8019.7|8019.7|8016.78|8016.78|0
1614951000000|2021-03-05 13:30:00|8016.78|8016.78|8012.07|8012.07|8016.78|8016.78|8002.48|8002.48|0
1614951300000|2021-03-05 13:35:00|8013.13|8013.13|8033.34|8033.34|8033.47|8033.47|8013.13|8013.13|0
1614951600000|2021-03-05 13:40:00|8032.91|8032.91|8045.6|8045.6|8050.96|8050.96|8031.81|8031.81|0
1614951900000|2021-03-05 13:45:00|8046.14|8046.14|8042.97|8042.97|8052.23|8052.23|8042.1|8042.1|0
1614952200000|2021-03-05 13:50:00|8042.7|8042.7|8060.46|8060.46|8062.92|8062.92|8042.04|8042.04|0
1614952500000|2021-03-05 13:55:00|8060.74|8060.74|8054.7|8054.7|8064.16|8064.16|8054.41|8054.41|0
1614952800000|2021-03-05 14:00:00|8055.04|8055.04|8050|8050|8056.09|8056.09|8050|8050|0
1614953100000|2021-03-05 14:05:00|8049.73|8049.73|8061.35|8061.35|8061.35|8061.35|8047.61|8047.61|0
1614953400000|2021-03-05 14:10:00|8061.26|8061.26|8064.62|8064.62|8066.87|8066.87|8061.26|8061.26|0
1614953700000|2021-03-05 14:15:00|8066.74|8066.74|8070.88|8070.88|8077.4|8077.4|8066.74|8066.74|0
1614954000000|2021-03-05 14:20:00|8071.06|8071.06|8058.68|8058.68|8076.89|8076.89|8058|8058|0
1614954300000|2021-03-05 14:25:00|8058.95|8058.95|8060.08|8060.08|8065.81|8065.81|8058.95|8058.95|0
1614954600000|2021-03-05 14:30:00|8059.87|8059.87|8049.35|8049.35|8060.21|8060.21|8042.02|8042.02|0
1614954900000|2021-03-05 14:35:00|8049.13|8049.13|8043.57|8043.57|8051.91|8051.91|8041.43|8041.43|0
1614955200000|2021-03-05 14:40:00|8043.3|8043.3|8049.5|8049.5|8050.39|8050.39|8043.3|8043.3|0
1614955500000|2021-03-05 14:45:00|8049.67|8049.67|8038.08|8038.08|8057.51|8057.51|8038.08|8038.08|0
1614955800000|2021-03-05 14:50:00|8037.83|8037.83|8038.1|8038.1|8041.93|8041.93|8031.42|8031.42|0
1614956100000|2021-03-05 14:55:00|8038.37|8038.37|8038.7|8038.7|8042.83|8042.83|8023.45|8023.45|0
1614956400000|2021-03-05 15:00:00|8038.48|8038.48|8042.46|8042.46|8043.3|8043.3|8035.06|8035.06|0
1614956700000|2021-03-05 15:05:00|8042.73|8042.73|8042.51|8042.51|8053.13|8053.13|8042.51|8042.51|0
1614957000000|2021-03-05 15:10:00|8042.42|8042.42|8041.27|8041.27|8046.98|8046.98|8030.22|8030.22|0
1614957300000|2021-03-05 15:15:00|8041.55|8041.55|8029.22|8029.22|8043.56|8043.56|8029.22|8029.22|0
1614957600000|2021-03-05 15:20:00|8030.28|8030.28|8025.24|8025.24|8030.75|8030.75|8017.65|8017.65|0
1614957900000|2021-03-05 15:25:00|8025.51|8025.51|8019.12|8019.12|8033.46|8033.46|8019.12|8019.12|0
1614958200000|2021-03-05 15:30:00|8018.95|8018.95|8014.48|8014.48|8019.38|8019.38|8006.6|8006.6|0
1614958500000|2021-03-05 15:35:00|8014.14|8014.14|8003.92|8003.92|8017.45|8017.45|8003.92|8003.92|0
1614958800000|2021-03-05 15:40:00|8003.57|8003.57|8005.02|8005.02|8012.42|8012.42|8002.6|8002.6|0
1614959100000|2021-03-05 15:45:00|8004.85|8004.85|8001.49|8001.49|8007.56|8007.56|7995.55|7995.55|0
1614959400000|2021-03-05 15:50:00|8000.43|8000.43|8005.65|8005.65|8011.11|8011.11|7997.41|7997.41|0
1614959700000|2021-03-05 15:55:00|8005.92|8005.92|7999.31|7999.31|8013.52|8013.52|7998.93|7998.93|0
1614960000000|2021-03-05 16:00:00|7999.52|7999.52|8011.24|8011.24|8013.67|8013.67|7995.93|7995.93|0
1614960300000|2021-03-05 16:05:00|8010.89|8010.89|8000|8000|8015.57|8015.57|8000|8000|0
1614960600000|2021-03-05 16:10:00|8002.12|8002.12|8001.83|8001.83|8008.38|8008.38|7999.49|7999.49|0
1614960900000|2021-03-05 16:15:00|8001.49|8001.49|7987.53|7987.53|8001.49|8001.49|7987.53|7987.53|0
1614961200000|2021-03-05 16:20:00|7988.22|7988.22|7980.27|7980.27|7992.65|7992.65|7980.27|7980.27|0
1614961500000|2021-03-05 16:25:00|7980|7980|7954.81|7954.81|7980.73|7980.73|7954.72|7954.72|0
1615191300000|2021-03-08 08:15:00|7958.86|7958.86|7956.43|7956.43|7968.14|7968.14|7955.37|7955.37|0
1615191600000|2021-03-08 08:20:00|7955.37|7955.37|7969.88|7969.88|7981.09|7981.09|7955.37|7955.37|0
1615191900000|2021-03-08 08:25:00|7966.68|7966.68|7987.52|7987.52|7987.52|7987.52|7964.29|7964.29|0
1615192200000|2021-03-08 08:30:00|7987.78|7987.78|7971.95|7971.95|7987.78|7987.78|7956.5|7956.5|0
1615192500000|2021-03-08 08:35:00|7972.8|7972.8|7979.37|7979.37|7979.37|7979.37|7960.04|7960.04|0
1615192800000|2021-03-08 08:40:00|7979.11|7979.11|7981.06|7981.06|7991.95|7991.95|7979.11|7979.11|0
1615193100000|2021-03-08 08:45:00|7984.73|7984.73|7989.74|7989.74|7993.89|7993.89|7981.86|7981.86|0
1615193400000|2021-03-08 08:50:00|7990.97|7990.97|8012.34|8012.34|8014.69|8014.69|7987.75|7987.75|0
1615193700000|2021-03-08 08:55:00|8013.02|8013.02|8026.86|8026.86|8028.69|8028.69|8013.02|8013.02|0
1615194000000|2021-03-08 09:00:00|8026.34|8026.34|8026.6|8026.6|8036.09|8036.09|8024.01|8024.01|0
1615194300000|2021-03-08 09:05:00|8028.72|8028.72|8006.08|8006.08|8028.72|8028.72|8005.33|8005.33|0
1615194600000|2021-03-08 09:10:00|8005.05|8005.05|8003.6|8003.6|8009.27|8009.27|8000.68|8000.68|0
1615194900000|2021-03-08 09:15:00|8002.96|8002.96|8011.56|8011.56|8014.28|8014.28|8002.39|8002.39|0
1615195200000|2021-03-08 09:20:00|8011.29|8011.29|7986.59|7986.59|8011.29|8011.29|7984.47|7984.47|0
1615195500000|2021-03-08 09:25:00|7983|7983|7989.33|7989.33|7989.54|7989.54|7972.85|7972.85|0
1615195800000|2021-03-08 09:30:00|7988.64|7988.64|7989.85|7989.85|7991.19|7991.19|7978.51|7978.51|0
1615196100000|2021-03-08 09:35:00|7989.58|7989.58|7993.04|7993.04|7997.66|7997.66|7984.24|7984.24|0
1615196400000|2021-03-08 09:40:00|7992.87|7992.87|8000.35|8000.35|8001.37|8001.37|7989.93|7989.93|0
1615196700000|2021-03-08 09:45:00|7999.08|7999.08|7993.41|7993.41|7999.16|7999.16|7992.08|7992.08|0
1615197000000|2021-03-08 09:50:00|7992.05|7992.05|7989.23|7989.23|7992.05|7992.05|7986.01|7986.01|0
1615197300000|2021-03-08 09:55:00|7989.13|7989.13|7993.81|7993.81|7995.64|7995.64|7987.26|7987.26|0
1615197600000|2021-03-08 10:00:00|7994.24|7994.24|7994.72|7994.72|7997.94|7997.94|7991.28|7991.28|0
1615197900000|2021-03-08 10:05:00|7995.87|7995.87|8005.95|8005.95|8006.39|8006.39|7995.87|7995.87|0
1615198200000|2021-03-08 10:10:00|8006.98|8006.98|8009.8|8009.8|8012.32|8012.32|8006.98|8006.98|0
1615198500000|2021-03-08 10:15:00|8010.34|8010.34|8016.1|8016.1|8017.3|8017.3|8009.25|8009.25|0
1615198800000|2021-03-08 10:20:00|8015.24|8015.24|8015.07|8015.07|8022.19|8022.19|8013.55|8013.55|0
1615199100000|2021-03-08 10:25:00|8016.13|8016.13|8016.31|8016.31|8017.94|8017.94|8011.89|8011.89|0
1615199400000|2021-03-08 10:30:00|8015.97|8015.97|8032.8|8032.8|8032.8|8032.8|8014.03|8014.03|0
1615199700000|2021-03-08 10:35:00|8034.51|8034.51|8036.74|8036.74|8042.36|8042.36|8034.51|8034.51|0
1615200000000|2021-03-08 10:40:00|8037.01|8037.01|8032.97|8032.97|8037.53|8037.53|8028.06|8028.06|0
1615200300000|2021-03-08 10:45:00|8032.63|8032.63|8039.13|8039.13|8039.32|8039.32|8025.75|8025.75|0
1615200600000|2021-03-08 10:50:00|8040.19|8040.19|8043.41|8043.41|8047.23|8047.23|8040.14|8040.14|0
1615200900000|2021-03-08 10:55:00|8043.63|8043.63|8039.34|8039.34|8046.16|8046.16|8037.23|8037.23|0
1615201200000|2021-03-08 11:00:00|8040.4|8040.4|8034.44|8034.44|8046.85|8046.85|8034.44|8034.44|0
1615201500000|2021-03-08 11:05:00|8034.17|8034.17|8035.83|8035.83|8039.92|8039.92|8034.17|8034.17|0
1615201800000|2021-03-08 11:10:00|8036.05|8036.05|8032.56|8032.56|8042.49|8042.49|8032.12|8032.12|0
1615202100000|2021-03-08 11:15:00|8032.83|8032.83|8027.22|8027.22|8033.43|8033.43|8021.82|8021.82|0
1615202400000|2021-03-08 11:20:00|8027.59|8027.59|8019.88|8019.88|8027.59|8027.59|8013.62|8013.62|0
1615202700000|2021-03-08 11:25:00|8020.93|8020.93|8014.51|8014.51|8025.94|8025.94|8014.51|8014.51|0
1615203000000|2021-03-08 11:30:00|8014.3|8014.3|8016.64|8016.64|8017.86|8017.86|8012.11|8012.11|0
1615203300000|2021-03-08 11:35:00|8018.76|8018.76|8028.7|8028.7|8028.7|8028.7|8018.76|8018.76|0
1615203600000|2021-03-08 11:40:00|8029.76|8029.76|8033.69|8033.69|8034.9|8034.9|8027.24|8027.24|0
1615203900000|2021-03-08 11:45:00|8034.75|8034.75|8044.51|8044.51|8045.94|8045.94|8034.41|8034.41|0
1615204200000|2021-03-08 11:50:00|8045.19|8045.19|8050.12|8050.12|8050.69|8050.69|8043.58|8043.58|0
1615204500000|2021-03-08 11:55:00|8050.39|8050.39|8048.58|8048.58|8056.3|8056.3|8045.43|8045.43|0
1615204800000|2021-03-08 12:00:00|8046.46|8046.46|8027.62|8027.62|8051.93|8051.93|8025.2|8025.2|0
1615205100000|2021-03-08 12:05:00|8027.28|8027.28|8033.65|8033.65|8034.55|8034.55|8025.12|8025.12|0
1615205400000|2021-03-08 12:10:00|8034.09|8034.09|8038.14|8038.14|8043.53|8043.53|8034.09|8034.09|0
1615205700000|2021-03-08 12:15:00|8037.93|8037.93|8041.13|8041.13|8042.8|8042.8|8037.65|8037.65|0
1615206000000|2021-03-08 12:20:00|8042.19|8042.19|8035.09|8035.09|8042.19|8042.19|8031.48|8031.48|0
1615206300000|2021-03-08 12:25:00|8036.15|8036.15|8031.89|8031.89|8037.1|8037.1|8030.61|8030.61|0
1615206600000|2021-03-08 12:30:00|8031.35|8031.35|8027.75|8027.75|8036.58|8036.58|8024.66|8024.66|0
1615206900000|2021-03-08 12:35:00|8028.18|8028.18|8033.58|8033.58|8033.58|8033.58|8027.97|8027.97|0
1615207200000|2021-03-08 12:40:00|8033.85|8033.85|8025.86|8025.86|8033.85|8033.85|8025.01|8025.01|0
1615207500000|2021-03-08 12:45:00|8026.03|8026.03|8030|8030|8031.53|8031.53|8017.31|8017.31|0
1615207800000|2021-03-08 12:50:00|8029.66|8029.66|8043.94|8043.94|8044.15|8044.15|8029.66|8029.66|0
1615208100000|2021-03-08 12:55:00|8043.58|8043.58|8046.26|8046.26|8046.26|8046.26|8040.27|8040.27|0
1615208400000|2021-03-08 13:00:00|8046|8046|8038.72|8038.72|8046.27|8046.27|8028.26|8028.26|0
1615208700000|2021-03-08 13:05:00|8036.98|8036.98|8046.45|8046.45|8046.45|8046.45|8031.85|8031.85|0
1615209000000|2021-03-08 13:10:00|8046.72|8046.72|8046.87|8046.87|8048.35|8048.35|8042.58|8042.58|0
1615209300000|2021-03-08 13:15:00|8045.81|8045.81|8050.63|8050.63|8050.89|8050.89|8044.28|8044.28|0
1615209600000|2021-03-08 13:20:00|8050.85|8050.85|8055.28|8055.28|8057.14|8057.14|8050.85|8050.85|0
1615209900000|2021-03-08 13:25:00|8053.16|8053.16|8055.36|8055.36|8055.62|8055.62|8050.19|8050.19|0
1615210200000|2021-03-08 13:30:00|8055.11|8055.11|8062.6|8062.6|8063.12|8063.12|8054.17|8054.17|0
1615210500000|2021-03-08 13:35:00|8062.26|8062.26|8059.99|8059.99|8062.39|8062.39|8059.51|8059.51|0
1615210800000|2021-03-08 13:40:00|8060.54|8060.54|8063.87|8063.87|8065.62|8065.62|8057.94|8057.94|0
1615211100000|2021-03-08 13:45:00|8064.08|8064.08|8067.09|8067.09|8069.52|8069.52|8063.17|8063.17|0
1615211400000|2021-03-08 13:50:00|8066.74|8066.74|8073.69|8073.69|8073.69|8073.69|8063.48|8063.48|0
1615211700000|2021-03-08 13:55:00|8074.03|8074.03|8074.05|8074.05|8077.8|8077.8|8069.94|8069.94|0
1615212000000|2021-03-08 14:00:00|8075.11|8075.11|8082.54|8082.54|8084.33|8084.33|8066.9|8066.9|0
1615212300000|2021-03-08 14:05:00|8083.91|8083.91|8093.77|8093.77|8094.75|8094.75|8083.91|8083.91|0
1615212600000|2021-03-08 14:10:00|8093.56|8093.56|8098.11|8098.11|8099.6|8099.6|8092.57|8092.57|0
1615212900000|2021-03-08 14:15:00|8098.33|8098.33|8103.3|8103.3|8107.39|8107.39|8095.21|8095.21|0
1615213200000|2021-03-08 14:20:00|8102.96|8102.96|8104.56|8104.56|8104.69|8104.69|8096.82|8096.82|0
1615213500000|2021-03-08 14:25:00|8105.62|8105.62|8112.31|8112.31|8116.35|8116.35|8101.54|8101.54|0
1615213800000|2021-03-08 14:30:00|8113.39|8113.39|8106.97|8106.97|8113.39|8113.39|8096.48|8096.48|0
1615214100000|2021-03-08 14:35:00|8106.69|8106.69|8123.75|8123.75|8124.91|8124.91|8104.58|8104.58|0
1615214400000|2021-03-08 14:40:00|8129.05|8129.05|8135.36|8135.36|8137.14|8137.14|8128.41|8128.41|0
1615214700000|2021-03-08 14:45:00|8135.9|8135.9|8135.57|8135.57|8141.29|8141.29|8129.76|8129.76|0
1615215000000|2021-03-08 14:50:00|8134.89|8134.89|8145.23|8145.23|8147.68|8147.68|8130.74|8130.74|0
1615215300000|2021-03-08 14:55:00|8146.29|8146.29|8131|8131|8150.68|8150.68|8126.83|8126.83|0
1615215600000|2021-03-08 15:00:00|8130.66|8130.66|8127.27|8127.27|8137.24|8137.24|8116.24|8116.24|0
1615215900000|2021-03-08 15:05:00|8128.36|8128.36|8145.82|8145.82|8146.51|8146.51|8128.09|8128.09|0
1615216200000|2021-03-08 15:10:00|8146.16|8146.16|8150.54|8150.54|8152.62|8152.62|8145.64|8145.64|0
1615216500000|2021-03-08 15:15:00|8151.6|8151.6|8163.12|8163.12|8163.12|8163.12|8150.87|8150.87|0
1615216800000|2021-03-08 15:20:00|8162.84|8162.84|8167.48|8167.48|8176.73|8176.73|8162.84|8162.84|0
1615217100000|2021-03-08 15:25:00|8167.75|8167.75|8177.85|8177.85|8180.82|8180.82|8167.53|8167.53|0
1615217400000|2021-03-08 15:30:00|8178.19|8178.19|8188.45|8188.45|8189.02|8189.02|8176.1|8176.1|0
1615217700000|2021-03-08 15:35:00|8189.51|8189.51|8184.74|8184.74|8190.68|8190.68|8182.83|8182.83|0
1615218000000|2021-03-08 15:40:00|8184.52|8184.52|8180.35|8180.35|8191.46|8191.46|8178.32|8178.32|0
1615218300000|2021-03-08 15:45:00|8180.7|8180.7|8169.93|8169.93|8183.93|8183.93|8167.09|8167.09|0
1615218600000|2021-03-08 15:50:00|8170.02|8170.02|8170.7|8170.7|8177.89|8177.89|8169.65|8169.65|0
1615218900000|2021-03-08 15:55:00|8170.96|8170.96|8160.42|8160.42|8176.29|8176.29|8160.21|8160.21|0
1615219200000|2021-03-08 16:00:00|8160.15|8160.15|8156|8156|8162.41|8162.41|8155.82|8155.82|0
1615219500000|2021-03-08 16:05:00|8155.32|8155.32|8154.05|8154.05|8162.76|8162.76|8152.71|8152.71|0
1615219800000|2021-03-08 16:10:00|8153.88|8153.88|8146.38|8146.38|8155.5|8155.5|8146.04|8146.04|0
1615220100000|2021-03-08 16:15:00|8147.44|8147.44|8146.17|8146.17|8147.5|8147.5|8137.77|8137.77|0
1615220400000|2021-03-08 16:20:00|8145.47|8145.47|8155.32|8155.32|8158.98|8158.98|8145.47|8145.47|0
1615220700000|2021-03-08 16:25:00|8155.11|8155.11|8159.3|8159.3|8160.07|8160.07|8154.57|8154.57|0
1615277700000|2021-03-09 08:15:00|8074.97|8074.97|8064.51|8064.51|8074.97|8074.97|8052.62|8052.62|0
1615278000000|2021-03-09 08:20:00|8064.72|8064.72|8081.93|8081.93|8082.48|8082.48|8061.72|8061.72|0
1615278300000|2021-03-09 08:25:00|8081.07|8081.07|8088.15|8088.15|8088.61|8088.61|8066.65|8066.65|0
1615278600000|2021-03-09 08:30:00|8088.78|8088.78|8109.59|8109.59|8111.25|8111.25|8087.93|8087.93|0
1615278900000|2021-03-09 08:35:00|8109.76|8109.76|8113|8113|8113|8113|8105.53|8105.53|0
1615279200000|2021-03-09 08:40:00|8113.68|8113.68|8109.47|8109.47|8123.49|8123.49|8109.47|8109.47|0
1615279500000|2021-03-09 08:45:00|8110.53|8110.53|8096.98|8096.98|8110.54|8110.54|8096.17|8096.17|0
1615279800000|2021-03-09 08:50:00|8096.64|8096.64|8091.66|8091.66|8102.08|8102.08|8091.66|8091.66|0
1615280100000|2021-03-09 08:55:00|8091.45|8091.45|8096.03|8096.03|8103.33|8103.33|8090.96|8090.96|0
1615280400000|2021-03-09 09:00:00|8095.76|8095.76|8099.78|8099.78|8101.49|8101.49|8090.75|8090.75|0
1615280700000|2021-03-09 09:05:00|8099.96|8099.96|8102.74|8102.74|8109.64|8109.64|8099.96|8099.96|0
1615281000000|2021-03-09 09:10:00|8103.42|8103.42|8110.02|8110.02|8110.02|8110.02|8099.41|8099.41|0
1615281300000|2021-03-09 09:15:00|8110.19|8110.19|8118.14|8118.14|8126.26|8126.26|8106.99|8106.99|0
1615281600000|2021-03-09 09:20:00|8119.2|8119.2|8112.02|8112.02|8124.59|8124.59|8109.35|8109.35|0
1615281900000|2021-03-09 09:25:00|8113.08|8113.08|8113.5|8113.5|8122.04|8122.04|8113.08|8113.08|0
1615282200000|2021-03-09 09:30:00|8115.62|8115.62|8113.81|8113.81|8116.97|8116.97|8109.87|8109.87|0
1615282500000|2021-03-09 09:35:00|8114.08|8114.08|8111.5|8111.5|8116.76|8116.76|8111.06|8111.06|0
1615282800000|2021-03-09 09:40:00|8111.67|8111.67|8120.76|8120.76|8121.5|8121.5|8111.67|8111.67|0
1615283100000|2021-03-09 09:45:00|8121.03|8121.03|8115.5|8115.5|8121.03|8121.03|8113.7|8113.7|0
1615283400000|2021-03-09 09:50:00|8115.23|8115.23|8108.35|8108.35|8120.83|8120.83|8106.34|8106.34|0
1615283700000|2021-03-09 09:55:00|8108.69|8108.69|8114.27|8114.27|8115.27|8115.27|8107.56|8107.56|0
1615284000000|2021-03-09 10:00:00|8113.24|8113.24|8126.84|8126.84|8129.05|8129.05|8113.24|8113.24|0
1615284300000|2021-03-09 10:05:00|8127.27|8127.27|8153.36|8153.36|8153.53|8153.53|8127.18|8127.18|0
1615284600000|2021-03-09 10:10:00|8153.19|8153.19|8144.61|8144.61|8153.19|8153.19|8143.74|8143.74|0
1615284900000|2021-03-09 10:15:00|8144.45|8144.45|8140.3|8140.3|8145.02|8145.02|8135.65|8135.65|0
1615285200000|2021-03-09 10:20:00|8141.36|8141.36|8150.02|8150.02|8150.02|8150.02|8141.36|8141.36|0
1615285500000|2021-03-09 10:25:00|8150.45|8150.45|8146.36|8146.36|8152.21|8152.21|8145.15|8145.15|0
1615285800000|2021-03-09 10:30:00|8146.63|8146.63|8154.57|8154.57|8160.01|8160.01|8146.63|8146.63|0
1615286100000|2021-03-09 10:35:00|8154.29|8154.29|8163.23|8163.23|8163.23|8163.23|8151.7|8151.7|0
1615286400000|2021-03-09 10:40:00|8162.59|8162.59|8155.54|8155.54|8162.62|8162.62|8155.03|8155.03|0
1615286700000|2021-03-09 10:45:00|8155.27|8155.27|8143.99|8143.99|8155.27|8155.27|8141.55|8141.55|0
1615287000000|2021-03-09 10:50:00|8143.81|8143.81|8150.97|8150.97|8151.17|8151.17|8142.06|8142.06|0
1615287300000|2021-03-09 10:55:00|8151.24|8151.24|8161.17|8161.17|8161.9|8161.9|8148.84|8148.84|0
1615287600000|2021-03-09 11:00:00|8160.96|8160.96|8164.09|8164.09|8165.17|8165.17|8158.75|8158.75|0
1615287900000|2021-03-09 11:05:00|8163.57|8163.57|8178.17|8178.17|8178.39|8178.39|8160.39|8160.39|0
1615288200000|2021-03-09 11:10:00|8177.96|8177.96|8195.56|8195.56|8195.94|8195.94|8177.96|8177.96|0
1615288500000|2021-03-09 11:15:00|8196.1|8196.1|8200.27|8200.27|8200.64|8200.64|8195.59|8195.59|0
1615288800000|2021-03-09 11:20:00|8200.18|8200.18|8219.55|8219.55|8219.55|8219.55|8196.53|8196.53|0
1615289100000|2021-03-09 11:25:00|8219.33|8219.33|8225.96|8225.96|8228.48|8228.48|8218.56|8218.56|0
1615289400000|2021-03-09 11:30:00|8227.02|8227.02|8230.98|8230.98|8231.31|8231.31|8223.36|8223.36|0
1615289700000|2021-03-09 11:35:00|8230.34|8230.34|8222.63|8222.63|8232.7|8232.7|8221.99|8221.99|0
1615290000000|2021-03-09 11:40:00|8222.29|8222.29|8219.67|8219.67|8222.65|8222.65|8219.25|8219.25|0
1615290300000|2021-03-09 11:45:00|8219.33|8219.33|8212.01|8212.01|8219.33|8219.33|8210.64|8210.64|0
1615290600000|2021-03-09 11:50:00|8213.07|8213.07|8214.84|8214.84|8216.57|8216.57|8212.43|8212.43|0
1615290900000|2021-03-09 11:55:00|8214.63|8214.63|8221.76|8221.76|8222.15|8222.15|8214.63|8214.63|0
1615291200000|2021-03-09 12:00:00|8222.45|8222.45|8231.57|8231.57|8231.57|8231.57|8220.49|8220.49|0
1615291500000|2021-03-09 12:05:00|8232.54|8232.54|8232.85|8232.85|8235.21|8235.21|8231.04|8231.04|0
1615291800000|2021-03-09 12:10:00|8233.02|8233.02|8235.18|8235.18|8236.53|8236.53|8231.96|8231.96|0
1615292100000|2021-03-09 12:15:00|8234.84|8234.84|8234.44|8234.44|8236.46|8236.46|8231.69|8231.69|0
1615292400000|2021-03-09 12:20:00|8234.01|8234.01|8234.2|8234.2|8236.92|8236.92|8232.59|8232.59|0
1615292700000|2021-03-09 12:25:00|8235.05|8235.05|8233.55|8233.55|8237.05|8237.05|8231.2|8231.2|0
1615293000000|2021-03-09 12:30:00|8233.12|8233.12|8233.53|8233.53|8235.51|8235.51|8232.42|8232.42|0
1615293300000|2021-03-09 12:35:00|8233.19|8233.19|8221.22|8221.22|8233.19|8233.19|8220.18|8220.18|0
1615293600000|2021-03-09 12:40:00|8221|8221|8213.51|8213.51|8222.41|8222.41|8212.28|8212.28|0
1615293900000|2021-03-09 12:45:00|8213.77|8213.77|8209.4|8209.4|8218.93|8218.93|8209.4|8209.4|0
1615294200000|2021-03-09 12:50:00|8208.34|8208.34|8207.7|8207.7|8208.34|8208.34|8204.15|8204.15|0
1615294500000|2021-03-09 12:55:00|8208.34|8208.34|8211.98|8211.98|8219.69|8219.69|8208.34|8208.34|0
1615294800000|2021-03-09 13:00:00|8211.44|8211.44|8204.3|8204.3|8211.44|8211.44|8202.26|8202.26|0
1615295100000|2021-03-09 13:05:00|8204.09|8204.09|8200.19|8200.19|8205.34|8205.34|8198.96|8198.96|0
1615295400000|2021-03-09 13:10:00|8200.28|8200.28|8204.52|8204.52|8207.06|8207.06|8200.28|8200.28|0
1615295700000|2021-03-09 13:15:00|8203.84|8203.84|8208.39|8208.39|8208.39|8208.39|8203.14|8203.14|0
1615296000000|2021-03-09 13:20:00|8208.66|8208.66|8205.84|8205.84|8210.62|8210.62|8201.17|8201.17|0
1615296300000|2021-03-09 13:25:00|8205.67|8205.67|8206.34|8206.34|8207.31|8207.31|8201.06|8201.06|0
1615296600000|2021-03-09 13:30:00|8205.83|8205.83|8203.14|8203.14|8206.77|8206.77|8200.81|8200.81|0
1615296900000|2021-03-09 13:35:00|8202.79|8202.79|8203.68|8203.68|8210|8210|8201.98|8201.98|0
1615297200000|2021-03-09 13:40:00|8204.11|8204.11|8200.14|8200.14|8208.34|8208.34|8200.14|8200.14|0
1615297500000|2021-03-09 13:45:00|8199.08|8199.08|8198.81|8198.81|8201.05|8201.05|8197.33|8197.33|0
1615297800000|2021-03-09 13:50:00|8199.15|8199.15|8194.06|8194.06|8199.9|8199.9|8193.03|8193.03|0
1615298100000|2021-03-09 13:55:00|8194.23|8194.23|8209.68|8209.68|8209.68|8209.68|8193.11|8193.11|0
1615298400000|2021-03-09 14:00:00|8209.34|8209.34|8209.35|8209.35|8214.42|8214.42|8207.28|8207.28|0
1615298700000|2021-03-09 14:05:00|8209.62|8209.62|8212.89|8212.89|8212.89|8212.89|8208.46|8208.46|0
1615299000000|2021-03-09 14:10:00|8212.55|8212.55|8213.1|8213.1|8213.1|8213.1|8205.9|8205.9|0
1615299300000|2021-03-09 14:15:00|8213.27|8213.27|8205.06|8205.06|8213.27|8213.27|8203.95|8203.95|0
1615299600000|2021-03-09 14:20:00|8205.23|8205.23|8201.78|8201.78|8205.48|8205.48|8199.66|8199.66|0
1615299900000|2021-03-09 14:25:00|8201.24|8201.24|8201.1|8201.1|8204|8204|8199.25|8199.25|0
1615300200000|2021-03-09 14:30:00|8200.24|8200.24|8219.09|8219.09|8219.56|8219.56|8198.58|8198.58|0
1615300500000|2021-03-09 14:35:00|8219.36|8219.36|8208.62|8208.62|8223.02|8223.02|8206.63|8206.63|0
1615300800000|2021-03-09 14:40:00|8209.68|8209.68|8212.75|8212.75|8213.09|8213.09|8204.68|8204.68|0
1615301100000|2021-03-09 14:45:00|8212.58|8212.58|8216.86|8216.86|8222.31|8222.31|8211.62|8211.62|0
1615301400000|2021-03-09 14:50:00|8216.59|8216.59|8227.62|8227.62|8232.87|8232.87|8212.97|8212.97|0
1615301700000|2021-03-09 14:55:00|8227.41|8227.41|8223.96|8223.96|8231.21|8231.21|8223.96|8223.96|0
1615302000000|2021-03-09 15:00:00|8224.23|8224.23|8220.83|8220.83|8227.54|8227.54|8216.77|8216.77|0
1615302300000|2021-03-09 15:05:00|8220.75|8220.75|8221.43|8221.43|8225.42|8225.42|8220.21|8220.21|0
1615302600000|2021-03-09 15:10:00|8222.49|8222.49|8223.31|8223.31|8229.31|8229.31|8220.45|8220.45|0
1615302900000|2021-03-09 15:15:00|8223.52|8223.52|8221.57|8221.57|8227.13|8227.13|8218.74|8218.74|0
1615303200000|2021-03-09 15:20:00|8221.91|8221.91|8227.54|8227.54|8230.39|8230.39|8221.74|8221.74|0
1615303500000|2021-03-09 15:25:00|8227.81|8227.81|8224.49|8224.49|8231.81|8231.81|8224.28|8224.28|0
1615303800000|2021-03-09 15:30:00|8225.55|8225.55|8224.47|8224.47|8230.72|8230.72|8223.38|8223.38|0
1615304100000|2021-03-09 15:35:00|8224.13|8224.13|8219.93|8219.93|8227.85|8227.85|8218.87|8218.87|0
1615304400000|2021-03-09 15:40:00|8219.76|8219.76|8212.26|8212.26|8219.98|8219.98|8212.05|8212.05|0
1615304700000|2021-03-09 15:45:00|8211.2|8211.2|8215.47|8215.47|8217.46|8217.46|8210.56|8210.56|0
1615305000000|2021-03-09 15:50:00|8215.81|8215.81|8217.22|8217.22|8218.35|8218.35|8215.14|8215.14|0
1615305300000|2021-03-09 15:55:00|8217.56|8217.56|8214.25|8214.25|8222.58|8222.58|8213.32|8213.32|0
1615305600000|2021-03-09 16:00:00|8214.88|8214.88|8219.45|8219.45|8222.3|8222.3|8214.88|8214.88|0
1615305900000|2021-03-09 16:05:00|8218.39|8218.39|8220.69|8220.69|8222.26|8222.26|8217.29|8217.29|0
1615306200000|2021-03-09 16:10:00|8220.42|8220.42|8222.09|8222.09|8222.26|8222.26|8219.2|8219.2|0
1615306500000|2021-03-09 16:15:00|8221.88|8221.88|8222.32|8222.32|8223.11|8223.11|8220.66|8220.66|0
1615306800000|2021-03-09 16:20:00|8221.26|8221.26|8231.04|8231.04|8232.81|8232.81|8221.26|8221.26|0
1615307100000|2021-03-09 16:25:00|8231.38|8231.38|8232.41|8232.41|8239.55|8239.55|8230.58|8230.58|0
1615364100000|2021-03-10 08:15:00|8156.72|8156.72|8167.93|8167.93|8174.6|8174.6|8156.72|8156.72|0
1615364400000|2021-03-10 08:20:00|8168.96|8168.96|8172.73|8172.73|8173.7|8173.7|8163.46|8163.46|0
1615364700000|2021-03-10 08:25:00|8172.1|8172.1|8173.56|8173.56|8174.97|8174.97|8166.4|8166.4|0
1615365000000|2021-03-10 08:30:00|8174.25|8174.25|8185.74|8185.74|8185.74|8185.74|8173.81|8173.81|0
1615365300000|2021-03-10 08:35:00|8185.96|8185.96|8190.86|8190.86|8192.63|8192.63|8185.96|8185.96|0
1615365600000|2021-03-10 08:40:00|8191.08|8191.08|8202.84|8202.84|8207.5|8207.5|8190.87|8190.87|0
1615365900000|2021-03-10 08:45:00|8203.02|8203.02|8206.65|8206.65|8206.65|8206.65|8199.08|8199.08|0
1615366200000|2021-03-10 08:50:00|8206.43|8206.43|8203.61|8203.61|8207.04|8207.04|8198.87|8198.87|0
1615366500000|2021-03-10 08:55:00|8203.82|8203.82|8220.51|8220.51|8223.67|8223.67|8203.82|8203.82|0
1615366800000|2021-03-10 09:00:00|8219.55|8219.55|8215.14|8215.14|8224.53|8224.53|8215.14|8215.14|0
1615367100000|2021-03-10 09:05:00|8216.2|8216.2|8231.83|8231.83|8231.83|8231.83|8215.98|8215.98|0
1615367400000|2021-03-10 09:10:00|8231.61|8231.61|8233.05|8233.05|8237.42|8237.42|8227.8|8227.8|0
1615367700000|2021-03-10 09:15:00|8233.48|8233.48|8226.54|8226.54|8234.54|8234.54|8225.4|8225.4|0
1615368000000|2021-03-10 09:20:00|8225.86|8225.86|8227.61|8227.61|8230.1|8230.1|8223.13|8223.13|0
1615368300000|2021-03-10 09:25:00|8227.39|8227.39|8231.17|8231.17|8237.01|8237.01|8226.97|8226.97|0
1615368600000|2021-03-10 09:30:00|8230.75|8230.75|8221.31|8221.31|8230.9|8230.9|8219.56|8219.56|0
1615368900000|2021-03-10 09:35:00|8221.85|8221.85|8225.17|8225.17|8227.32|8227.32|8221.85|8221.85|0
1615369200000|2021-03-10 09:40:00|8224.11|8224.11|8215.18|8215.18|8225.82|8225.82|8214.23|8214.23|0
1615369500000|2021-03-10 09:45:00|8214.12|8214.12|8207.07|8207.07|8214.29|8214.29|8205.25|8205.25|0
1615369800000|2021-03-10 09:50:00|8207.28|8207.28|8210.44|8210.44|8210.87|8210.87|8206.65|8206.65|0
1615370100000|2021-03-10 09:55:00|8209.38|8209.38|8200.55|8200.55|8209.38|8209.38|8197.79|8197.79|0
1615370400000|2021-03-10 10:00:00|8200.76|8200.76|8199.82|8199.82|8201.01|8201.01|8198.63|8198.63|0
1615370700000|2021-03-10 10:05:00|8199.6|8199.6|8205.12|8205.12|8206.54|8206.54|8198.84|8198.84|0
1615371000000|2021-03-10 10:10:00|8205.33|8205.33|8206.16|8206.16|8207.73|8207.73|8202.74|8202.74|0
1615371300000|2021-03-10 10:15:00|8206.25|8206.25|8200.08|8200.08|8206.25|8206.25|8200.08|8200.08|0
1615371600000|2021-03-10 10:20:00|8200.35|8200.35|8203.61|8203.61|8206.72|8206.72|8200.13|8200.13|0
1615371900000|2021-03-10 10:25:00|8204.25|8204.25|8200.88|8200.88|8206.39|8206.39|8200.82|8200.82|0
1615372200000|2021-03-10 10:30:00|8200.24|8200.24|8197.39|8197.39|8201.7|8201.7|8196.9|8196.9|0
1615372500000|2021-03-10 10:35:00|8197.18|8197.18|8200.47|8200.47|8201.01|8201.01|8196.58|8196.58|0
1615372800000|2021-03-10 10:40:00|8200.25|8200.25|8211.77|8211.77|8211.77|8211.77|8200.25|8200.25|0
1615373100000|2021-03-10 10:45:00|8211.56|8211.56|8208.03|8208.03|8212.07|8212.07|8207.18|8207.18|0
1615373400000|2021-03-10 10:50:00|8208.24|8208.24|8196.48|8196.48|8208.24|8208.24|8196.48|8196.48|0
1615373700000|2021-03-10 10:55:00|8196.69|8196.69|8204.72|8204.72|8205.15|8205.15|8196.69|8196.69|0
1615374000000|2021-03-10 11:00:00|8204.51|8204.51|8200.86|8200.86|8204.51|8204.51|8199.57|8199.57|0
1615374300000|2021-03-10 11:05:00|8201.5|8201.5|8206.28|8206.28|8207.26|8207.26|8200.29|8200.29|0
1615374600000|2021-03-10 11:10:00|8205.74|8205.74|8204.52|8204.52|8206.48|8206.48|8201.08|8201.08|0
1615374900000|2021-03-10 11:15:00|8203.87|8203.87|8198.6|8198.6|8203.87|8203.87|8196.83|8196.83|0
1615375200000|2021-03-10 11:20:00|8199.03|8199.03|8188.83|8188.83|8199.35|8199.35|8188.22|8188.22|0
1615375500000|2021-03-10 11:25:00|8188.15|8188.15|8176.91|8176.91|8188.58|8188.58|8176.91|8176.91|0
1615375800000|2021-03-10 11:30:00|8177.25|8177.25|8174.15|8174.15|8180.77|8180.77|8174.15|8174.15|0
1615376100000|2021-03-10 11:35:00|8175.21|8175.21|8183.4|8183.4|8186.03|8186.03|8174.89|8174.89|0
1615376400000|2021-03-10 11:40:00|8183.19|8183.19|8183.38|8183.38|8183.91|8183.91|8178.34|8178.34|0
1615376700000|2021-03-10 11:45:00|8183.59|8183.59|8181.28|8181.28|8184.33|8184.33|8181.28|8181.28|0
1615377000000|2021-03-10 11:50:00|8181.06|8181.06|8181.69|8181.69|8183.38|8183.38|8180.42|8180.42|0
1615377300000|2021-03-10 11:55:00|8181.47|8181.47|8186.26|8186.26|8186.6|8186.6|8181.47|8181.47|0
1615377600000|2021-03-10 12:00:00|8186.43|8186.43|8188.12|8188.12|8188.95|8188.95|8185.56|8185.56|0
1615377900000|2021-03-10 12:05:00|8187.95|8187.95|8187.77|8187.77|8189.48|8189.48|8187.44|8187.44|0
1615378200000|2021-03-10 12:10:00|8188.04|8188.04|8194.84|8194.84|8194.93|8194.93|8188.04|8188.04|0
1615378500000|2021-03-10 12:15:00|8195.11|8195.11|8197.96|8197.96|8198.28|8198.28|8195.11|8195.11|0
1615378800000|2021-03-10 12:20:00|8198.5|8198.5|8193.88|8193.88|8198.93|8198.93|8193.7|8193.7|0
1615379100000|2021-03-10 12:25:00|8194.94|8194.94|8195.04|8195.04|8195.53|8195.53|8194.13|8194.13|0
1615379400000|2021-03-10 12:30:00|8194.77|8194.77|8201.61|8201.61|8203.64|8203.64|8194.77|8194.77|0
1615379700000|2021-03-10 12:35:00|8202.67|8202.67|8208.62|8208.62|8210.39|8210.39|8200.64|8200.64|0
1615380000000|2021-03-10 12:40:00|8208.89|8208.89|8208.86|8208.86|8213.03|8213.03|8205.8|8205.8|0
1615380300000|2021-03-10 12:45:00|8209.13|8209.13|8212.94|8212.94|8212.94|8212.94|8208.07|8208.07|0
1615380600000|2021-03-10 12:50:00|8213.12|8213.12|8205.67|8205.67|8213.12|8213.12|8204.99|8204.99|0
1615380900000|2021-03-10 12:55:00|8204.61|8204.61|8196.09|8196.09|8204.61|8204.61|8190.14|8190.14|0
1615381200000|2021-03-10 13:00:00|8197.15|8197.15|8196.46|8196.46|8197.66|8197.66|8194.37|8194.37|0
1615381500000|2021-03-10 13:05:00|8196.29|8196.29|8198.6|8198.6|8199.85|8199.85|8191.51|8191.51|0
1615381800000|2021-03-10 13:10:00|8198.77|8198.77|8191.99|8191.99|8199.04|8199.04|8190.39|8190.39|0
1615382100000|2021-03-10 13:15:00|8190.93|8190.93|8192.17|8192.17|8195.75|8195.75|8189.87|8189.87|0
1615382400000|2021-03-10 13:20:00|8193.23|8193.23|8197.51|8197.51|8197.51|8197.51|8191.9|8191.9|0
1615382700000|2021-03-10 13:25:00|8197.68|8197.68|8204.45|8204.45|8204.45|8204.45|8197.68|8197.68|0
1615383000000|2021-03-10 13:30:00|8204.67|8204.67|8211.38|8211.38|8216.45|8216.45|8204.67|8204.67|0
1615383300000|2021-03-10 13:35:00|8212.44|8212.44|8204.96|8204.96|8212.92|8212.92|8203.73|8203.73|0
1615383600000|2021-03-10 13:40:00|8204.15|8204.15|8199.6|8199.6|8205.42|8205.42|8198.07|8198.07|0
1615383900000|2021-03-10 13:45:00|8198.54|8198.54|8200.23|8200.23|8202.23|8202.23|8198.46|8198.46|0
1615384200000|2021-03-10 13:50:00|8201.46|8201.46|8200.06|8200.06|8202.76|8202.76|8198.79|8198.79|0
1615384500000|2021-03-10 13:55:00|8200.27|8200.27|8199.14|8199.14|8200.27|8200.27|8196.84|8196.84|0
1615384800000|2021-03-10 14:00:00|8199.36|8199.36|8198.56|8198.56|8201.62|8201.62|8196.29|8196.29|0
1615385100000|2021-03-10 14:05:00|8198.77|8198.77|8194.75|8194.75|8200.09|8200.09|8193.57|8193.57|0
1615385400000|2021-03-10 14:10:00|8194.97|8194.97|8192.47|8192.47|8195.31|8195.31|8190.85|8190.85|0
1615385700000|2021-03-10 14:15:00|8192.38|8192.38|8190.62|8190.62|8195.22|8195.22|8190.18|8190.18|0
1615386000000|2021-03-10 14:20:00|8190.28|8190.28|8197.33|8197.33|8197.33|8197.33|8188.11|8188.11|0
1615386300000|2021-03-10 14:25:00|8196.27|8196.27|8198.77|8198.77|8198.94|8198.94|8190.36|8190.36|0
1615386600000|2021-03-10 14:30:00|8198.23|8198.23|8199.71|8199.71|8206.3|8206.3|8195.49|8195.49|0
1615386900000|2021-03-10 14:35:00|8199.5|8199.5|8195.65|8195.65|8205.66|8205.66|8195.65|8195.65|0
1615387200000|2021-03-10 14:40:00|8193.53|8193.53|8195.79|8195.79|8200.36|8200.36|8191.96|8191.96|0
1615387500000|2021-03-10 14:45:00|8195.96|8195.96|8196.85|8196.85|8198.21|8198.21|8189.2|8189.2|0
1615387800000|2021-03-10 14:50:00|8195.79|8195.79|8208.6|8208.6|8208.6|8208.6|8195.62|8195.62|0
1615388100000|2021-03-10 14:55:00|8209.66|8209.66|8201.25|8201.25|8216.14|8216.14|8200.19|8200.19|0
1615388400000|2021-03-10 15:00:00|8201.76|8201.76|8207.7|8207.7|8207.7|8207.7|8197.4|8197.4|0
1615388700000|2021-03-10 15:05:00|8207.49|8207.49|8201.19|8201.19|8207.49|8207.49|8197.91|8197.91|0
1615389000000|2021-03-10 15:10:00|8204.37|8204.37|8192.66|8192.66|8205.51|8205.51|8189.76|8189.76|0
1615389300000|2021-03-10 15:15:00|8192.49|8192.49|8195.67|8195.67|8198.65|8198.65|8192.49|8192.49|0
1615389600000|2021-03-10 15:20:00|8195.88|8195.88|8188.85|8188.85|8196.63|8196.63|8187.67|8187.67|0
1615389900000|2021-03-10 15:25:00|8189.1|8189.1|8185.84|8185.84|8189.1|8189.1|8182.66|8182.66|0
1615390200000|2021-03-10 15:30:00|8185.42|8185.42|8196.48|8196.48|8196.51|8196.51|8185.15|8185.15|0
1615390500000|2021-03-10 15:35:00|8196.05|8196.05|8195.38|8195.38|8198.67|8198.67|8193.69|8193.69|0
1615390800000|2021-03-10 15:40:00|8194.95|8194.95|8194.15|8194.15|8200.05|8200.05|8192.17|8192.17|0
1615391100000|2021-03-10 15:45:00|8194.83|8194.83|8200.53|8200.53|8201|8201|8194.73|8194.73|0
1615391400000|2021-03-10 15:50:00|8200.74|8200.74|8196.71|8196.71|8201.3|8201.3|8195.23|8195.23|0
1615391700000|2021-03-10 15:55:00|8196.62|8196.62|8193.14|8193.14|8198.24|8198.24|8191.51|8191.51|0
1615392000000|2021-03-10 16:00:00|8192.6|8192.6|8197.93|8197.93|8201.16|8201.16|8190.54|8190.54|0
1615392300000|2021-03-10 16:05:00|8197|8197|8192.55|8192.55|8199.45|8199.45|8191.94|8191.94|0
1615392600000|2021-03-10 16:10:00|8192.77|8192.77|8195.08|8195.08|8197.32|8197.32|8192.17|8192.17|0
1615392900000|2021-03-10 16:15:00|8194.87|8194.87|8189.08|8189.08|8195.17|8195.17|8185.9|8185.9|0
1615393200000|2021-03-10 16:20:00|8188.54|8188.54|8189.06|8189.06|8193.75|8193.75|8187.33|8187.33|0
1615393500000|2021-03-10 16:25:00|8189.27|8189.27|8190.34|8190.34|8192.78|8192.78|8186.92|8186.92|0
1615450500000|2021-03-11 08:15:00|8227.1|8227.1|8233.04|8233.04|8235.65|8235.65|8223.4|8223.4|0
1615450800000|2021-03-11 08:20:00|8233.47|8233.47|8234.41|8234.41|8236.22|8236.22|8224.66|8224.66|0
1615451100000|2021-03-11 08:25:00|8234.07|8234.07|8236.12|8236.12|8243.94|8243.94|8233.42|8233.42|0
1615451400000|2021-03-11 08:30:00|8235.06|8235.06|8222.67|8222.67|8240.75|8240.75|8222.67|8222.67|0
1615451700000|2021-03-11 08:35:00|8222.13|8222.13|8210.07|8210.07|8222.13|8222.13|8204.67|8204.67|0
1615452000000|2021-03-11 08:40:00|8211.13|8211.13|8207.74|8207.74|8211.13|8211.13|8198.63|8198.63|0
1615452300000|2021-03-11 08:45:00|8208.83|8208.83|8217.87|8217.87|8222.12|8222.12|8208.28|8208.28|0
1615452600000|2021-03-11 08:50:00|8216.81|8216.81|8219.97|8219.97|8220.48|8220.48|8207.19|8207.19|0
1615452900000|2021-03-11 08:55:00|8220.06|8220.06|8214.84|8214.84|8220.06|8220.06|8211.25|8211.25|0
1615453200000|2021-03-11 09:00:00|8215.12|8215.12|8212.98|8212.98|8215.12|8215.12|8209.4|8209.4|0
1615453500000|2021-03-11 09:05:00|8212.77|8212.77|8224.56|8224.56|8224.56|8224.56|8212.77|8212.77|0
1615453800000|2021-03-11 09:10:00|8225.1|8225.1|8223.59|8223.59|8227.54|8227.54|8221.06|8221.06|0
1615454100000|2021-03-11 09:15:00|8223.25|8223.25|8236.1|8236.1|8237.28|8237.28|8223.25|8223.25|0
1615454400000|2021-03-11 09:20:00|8235.67|8235.67|8242.36|8242.36|8242.66|8242.66|8233.77|8233.77|0
1615454700000|2021-03-11 09:25:00|8242.15|8242.15|8249.05|8249.05|8249.76|8249.76|8241.62|8241.62|0
1615455000000|2021-03-11 09:30:00|8248.78|8248.78|8243.26|8243.26|8250.98|8250.98|8237.28|8237.28|0
1615455300000|2021-03-11 09:35:00|8242.74|8242.74|8249.58|8249.58|8250.17|8250.17|8239.95|8239.95|0
1615455600000|2021-03-11 09:40:00|8249.24|8249.24|8243.47|8243.47|8249.24|8249.24|8239.16|8239.16|0
1615455900000|2021-03-11 09:45:00|8244.01|8244.01|8240.11|8240.11|8244.01|8244.01|8238.7|8238.7|0
1615456200000|2021-03-11 09:50:00|8240.32|8240.32|8243.87|8243.87|8245.17|8245.17|8237.31|8237.31|0
1615456500000|2021-03-11 09:55:00|8243.66|8243.66|8243|8243|8247.15|8247.15|8242.13|8242.13|0
1615456800000|2021-03-11 10:00:00|8242.73|8242.73|8246.11|8246.11|8246.11|8246.11|8238.87|8238.87|0
1615457100000|2021-03-11 10:05:00|8247.17|8247.17|8249.07|8249.07|8249.35|8249.35|8246.11|8246.11|0
1615457400000|2021-03-11 10:10:00|8250.13|8250.13|8238.31|8238.31|8250.99|8250.99|8238.03|8238.03|0
1615457700000|2021-03-11 10:15:00|8237.5|8237.5|8243.66|8243.66|8245.71|8245.71|8235.2|8235.2|0
1615458000000|2021-03-11 10:20:00|8243.39|8243.39|8241.62|8241.62|8243.82|8243.82|8237.16|8237.16|0
1615458300000|2021-03-11 10:25:00|8241.35|8241.35|8229.08|8229.08|8241.41|8241.41|8229.08|8229.08|0
1615458600000|2021-03-11 10:30:00|8228.54|8228.54|8225.86|8225.86|8230.98|8230.98|8225.68|8225.68|0
1615458900000|2021-03-11 10:35:00|8226.2|8226.2|8220.15|8220.15|8226.2|8226.2|8219.81|8219.81|0
1615459200000|2021-03-11 10:40:00|8220.36|8220.36|8211.82|8211.82|8222.35|8222.35|8209.7|8209.7|0
1615459500000|2021-03-11 10:45:00|8211.57|8211.57|8208.97|8208.97|8211.57|8211.57|8207.86|8207.86|0
1615459800000|2021-03-11 10:50:00|8210.03|8210.03|8220.39|8220.39|8221.25|8221.25|8210.03|8210.03|0
1615460100000|2021-03-11 10:55:00|8220.94|8220.94|8224.04|8224.04|8224.04|8224.04|8219.8|8219.8|0
1615460400000|2021-03-11 11:00:00|8224.21|8224.21|8230.35|8230.35|8230.77|8230.77|8223.99|8223.99|0
1615460700000|2021-03-11 11:05:00|8230.14|8230.14|8224.95|8224.95|8231.2|8231.2|8223.51|8223.51|0
1615461000000|2021-03-11 11:10:00|8224.68|8224.68|8229.09|8229.09|8231.37|8231.37|8223.75|8223.75|0
1615461300000|2021-03-11 11:15:00|8229.63|8229.63|8232.62|8232.62|8232.62|8232.62|8227.74|8227.74|0
1615461600000|2021-03-11 11:20:00|8232.28|8232.28|8231.01|8231.01|8232.28|8232.28|8226.92|8226.92|0
1615461900000|2021-03-11 11:25:00|8231.23|8231.23|8232.27|8232.27|8232.48|8232.48|8229.44|8229.44|0
1615462200000|2021-03-11 11:30:00|8232.54|8232.54|8226.31|8226.31|8232.54|8232.54|8223.72|8223.72|0
1615462500000|2021-03-11 11:35:00|8226.59|8226.59|8234.95|8234.95|8234.95|8234.95|8226.02|8226.02|0
1615462800000|2021-03-11 11:40:00|8235.37|8235.37|8235.53|8235.53|8236.4|8236.4|8232.33|8232.33|0
1615463100000|2021-03-11 11:45:00|8235.8|8235.8|8241.14|8241.14|8243.97|8243.97|8235.45|8235.45|0
1615463400000|2021-03-11 11:50:00|8240.08|8240.08|8244.73|8244.73|8249.26|8249.26|8239.91|8239.91|0
1615463700000|2021-03-11 11:55:00|8244.46|8244.46|8238.81|8238.81|8244.67|8244.67|8233.08|8233.08|0
1615464000000|2021-03-11 12:00:00|8238.97|8238.97|8246.37|8246.37|8246.37|8246.37|8236.36|8236.36|0
1615464300000|2021-03-11 12:05:00|8246.71|8246.71|8241.65|8241.65|8246.71|8246.71|8240.58|8240.58|0
1615464600000|2021-03-11 12:10:00|8240.96|8240.96|8241.71|8241.71|8243.39|8243.39|8238.75|8238.75|0
1615464900000|2021-03-11 12:15:00|8241.98|8241.98|8240.55|8240.55|8242.87|8242.87|8239.22|8239.22|0
1615465200000|2021-03-11 12:20:00|8240.29|8240.29|8237.99|8237.99|8243.33|8243.33|8236.46|8236.46|0
1615465500000|2021-03-11 12:25:00|8237.78|8237.78|8238.44|8238.44|8243.72|8243.72|8236.57|8236.57|0
1615465800000|2021-03-11 12:30:00|8239.3|8239.3|8242.94|8242.94|8246.94|8246.94|8239.3|8239.3|0
1615466100000|2021-03-11 12:35:00|8242.78|8242.78|8245.99|8245.99|8249.97|8249.97|8241.92|8241.92|0
1615466400000|2021-03-11 12:40:00|8245.72|8245.72|8249.38|8249.38|8249.38|8249.38|8242.52|8242.52|0
1615466700000|2021-03-11 12:45:00|8249.64|8249.64|8258.2|8258.2|8260.71|8260.71|8249.64|8249.64|0
1615467000000|2021-03-11 12:50:00|8259.26|8259.26|8272|8272|8274.64|8274.64|8259.26|8259.26|0
1615467300000|2021-03-11 12:55:00|8270.94|8270.94|8265.81|8265.81|8271.77|8271.77|8262.59|8262.59|0
1615467600000|2021-03-11 13:00:00|8266.35|8266.35|8267.59|8267.59|8269.34|8269.34|8264.45|8264.45|0
1615467900000|2021-03-11 13:05:00|8267.8|8267.8|8262.87|8262.87|8269.11|8269.11|8262.47|8262.47|0
1615468200000|2021-03-11 13:10:00|8263.14|8263.14|8249|8249|8263.41|8263.41|8249|8249|0
1615468500000|2021-03-11 13:15:00|8250.06|8250.06|8245.39|8245.39|8253.58|8253.58|8244.67|8244.67|0
1615468800000|2021-03-11 13:20:00|8244.33|8244.33|8238.33|8238.33|8244.33|8244.33|8237.84|8237.84|0
1615469100000|2021-03-11 13:25:00|8238.54|8238.54|8230.73|8230.73|8238.54|8238.54|8229.55|8229.55|0
1615469400000|2021-03-11 13:30:00|8230.46|8230.46|8232.89|8232.89|8236.97|8236.97|8228.04|8228.04|0
1615469700000|2021-03-11 13:35:00|8232.46|8232.46|8233.16|8233.16|8235.72|8235.72|8228.85|8228.85|0
1615470000000|2021-03-11 13:40:00|8232.94|8232.94|8232.25|8232.25|8233.58|8233.58|8228.32|8228.32|0
1615470300000|2021-03-11 13:45:00|8231.17|8231.17|8227.56|8227.56|8232.24|8232.24|8224.98|8224.98|0
1615470600000|2021-03-11 13:50:00|8227.02|8227.02|8230.4|8230.4|8230.4|8230.4|8222.68|8222.68|0
1615470900000|2021-03-11 13:55:00|8230.13|8230.13|8229.23|8229.23|8234.26|8234.26|8228.02|8228.02|0
1615471200000|2021-03-11 14:00:00|8229.4|8229.4|8224.42|8224.42|8231|8231|8223.88|8223.88|0
1615471500000|2021-03-11 14:05:00|8224.15|8224.15|8224.52|8224.52|8226.61|8226.61|8221.36|8221.36|0
1615471800000|2021-03-11 14:10:00|8225.37|8225.37|8225.2|8225.2|8225.89|8225.89|8219.01|8219.01|0
1615472100000|2021-03-11 14:15:00|8225.47|8225.47|8225.15|8225.15|8226.98|8226.98|8222.47|8222.47|0
1615472400000|2021-03-11 14:20:00|8223.93|8223.93|8222.43|8222.43|8225.78|8225.78|8220.14|8220.14|0
1615472700000|2021-03-11 14:25:00|8223.49|8223.49|8215.36|8215.36|8223.49|8223.49|8214.53|8214.53|0
1615473000000|2021-03-11 14:30:00|8215.63|8215.63|8202.22|8202.22|8217.58|8217.58|8199.05|8199.05|0
1615473300000|2021-03-11 14:35:00|8201.88|8201.88|8205.18|8205.18|8205.33|8205.33|8196.26|8196.26|0
1615473600000|2021-03-11 14:40:00|8206.24|8206.24|8209.7|8209.7|8210.98|8210.98|8204.37|8204.37|0
1615473900000|2021-03-11 14:45:00|8209.43|8209.43|8213.54|8213.54|8213.95|8213.95|8206.54|8206.54|0
1615474200000|2021-03-11 14:50:00|8213.76|8213.76|8211.33|8211.33|8217.75|8217.75|8208.91|8208.91|0
1615474500000|2021-03-11 14:55:00|8211.55|8211.55|8212.58|8212.58|8214.24|8214.24|8208.85|8208.85|0
1615474800000|2021-03-11 15:00:00|8212.92|8212.92|8213.17|8213.17|8216.58|8216.58|8212.35|8212.35|0
1615475100000|2021-03-11 15:05:00|8212.99|8212.99|8204.39|8204.39|8214.94|8214.94|8204.39|8204.39|0
1615475400000|2021-03-11 15:10:00|8205.21|8205.21|8190.75|8190.75|8207.25|8207.25|8190.75|8190.75|0
1615475700000|2021-03-11 15:15:00|8191.02|8191.02|8179.89|8179.89|8191.02|8191.02|8179.62|8179.62|0
1615476000000|2021-03-11 15:20:00|8179.03|8179.03|8162.67|8162.67|8180.97|8180.97|8161.19|8161.19|0
1615476300000|2021-03-11 15:25:00|8163.1|8163.1|8172.04|8172.04|8174.2|8174.2|8157.56|8157.56|0
1615476600000|2021-03-11 15:30:00|8169.87|8169.87|8180.04|8180.04|8184.72|8184.72|8169.74|8169.74|0
1615476900000|2021-03-11 15:35:00|8178.76|8178.76|8183.81|8183.81|8185.76|8185.76|8176.6|8176.6|0
1615477200000|2021-03-11 15:40:00|8184.08|8184.08|8190.52|8190.52|8192.75|8192.75|8184.08|8184.08|0
1615477500000|2021-03-11 15:45:00|8191.34|8191.34|8198.27|8198.27|8198.53|8198.53|8191.14|8191.14|0
1615477800000|2021-03-11 15:50:00|8198.42|8198.42|8203.56|8203.56|8206.71|8206.71|8198.42|8198.42|0
1615478100000|2021-03-11 15:55:00|8204.65|8204.65|8201.22|8201.22|8207.15|8207.15|8197.94|8197.94|0
1615478400000|2021-03-11 16:00:00|8201.4|8201.4|8188.72|8188.72|8202.46|8202.46|8188.52|8188.52|0
1615478700000|2021-03-11 16:05:00|8188.38|8188.38|8185.98|8185.98|8189.52|8189.52|8185.58|8185.58|0
1615479000000|2021-03-11 16:10:00|8186.32|8186.32|8190.66|8190.66|8194.99|8194.99|8186.1|8186.1|0
1615479300000|2021-03-11 16:15:00|8189.6|8189.6|8186.17|8186.17|8190.71|8190.71|8184.27|8184.27|0
1615479600000|2021-03-11 16:20:00|8186.26|8186.26|8191.57|8191.57|8191.57|8191.57|8182.2|8182.2|0
1615479900000|2021-03-11 16:25:00|8191.23|8191.23|8187.24|8187.24|8191.3|8191.3|8181.67|8181.67|0
1615536900000|2021-03-12 08:15:00|8147.6|8147.6|8153.46|8153.46|8161.07|8161.07|8147.6|8147.6|0
1615537200000|2021-03-12 08:20:00|8154.27|8154.27|8159.04|8159.04|8159.52|8159.52|8150.65|8150.65|0
1615537500000|2021-03-12 08:25:00|8158.61|8158.61|8157.85|8157.85|8162.01|8162.01|8155.75|8155.75|0
1615537800000|2021-03-12 08:30:00|8158.19|8158.19|8149.66|8149.66|8159.65|8159.65|8149.66|8149.66|0
1615538100000|2021-03-12 08:35:00|8149.44|8149.44|8134.51|8134.51|8149.44|8149.44|8134.51|8134.51|0
1615538400000|2021-03-12 08:40:00|8134.86|8134.86|8129.61|8129.61|8135.61|8135.61|8128.03|8128.03|0
1615538700000|2021-03-12 08:45:00|8129.83|8129.83|8122.37|8122.37|8135.75|8135.75|8122.37|8122.37|0
1615539000000|2021-03-12 08:50:00|8122.71|8122.71|8116.15|8116.15|8122.71|8122.71|8109.28|8109.28|0
1615539300000|2021-03-12 08:55:00|8116.42|8116.42|8111.89|8111.89|8116.64|8116.64|8110.2|8110.2|0
1615539600000|2021-03-12 09:00:00|8111.62|8111.62|8107.82|8107.82|8113.79|8113.79|8106.87|8106.87|0
1615539900000|2021-03-12 09:05:00|8108.88|8108.88|8120.12|8120.12|8123.52|8123.52|8108.88|8108.88|0
1615540200000|2021-03-12 09:10:00|8119.85|8119.85|8109.95|8109.95|8120.87|8120.87|8109.95|8109.95|0
1615540500000|2021-03-12 09:15:00|8109.61|8109.61|8107.07|8107.07|8111.38|8111.38|8103.12|8103.12|0
1615540800000|2021-03-12 09:20:00|8108.13|8108.13|8102.71|8102.71|8108.4|8108.4|8102.71|8102.71|0
1615541100000|2021-03-12 09:25:00|8103.14|8103.14|8102.97|8102.97|8105.09|8105.09|8102.97|8102.97|0
1615541400000|2021-03-12 09:30:00|8102.75|8102.75|8110.58|8110.58|8110.58|8110.58|8100.85|8100.85|0
1615541700000|2021-03-12 09:35:00|8111.6|8111.6|8110.96|8110.96|8111.85|8111.85|8109.6|8109.6|0
1615542000000|2021-03-12 09:40:00|8110.45|8110.45|8112.11|8112.11|8113.57|8113.57|8109.84|8109.84|0
1615542300000|2021-03-12 09:45:00|8112.32|8112.32|8106.35|8106.35|8112.32|8112.32|8106.35|8106.35|0
1615542600000|2021-03-12 09:50:00|8107.89|8107.89|8106.5|8106.5|8108.87|8108.87|8101.67|8101.67|0
1615542900000|2021-03-12 09:55:00|8106.67|8106.67|8107.52|8107.52|8110.33|8110.33|8106.44|8106.44|0
1615543200000|2021-03-12 10:00:00|8107.73|8107.73|8103.94|8103.94|8110.24|8110.24|8103.67|8103.67|0
1615543500000|2021-03-12 10:05:00|8104.81|8104.81|8101.96|8101.96|8107.36|8107.36|8100.8|8100.8|0
1615543800000|2021-03-12 10:10:00|8102.23|8102.23|8104.06|8104.06|8105.41|8105.41|8101.52|8101.52|0
1615544100000|2021-03-12 10:15:00|8103.52|8103.52|8093.07|8093.07|8104.21|8104.21|8092.86|8092.86|0
1615544400000|2021-03-12 10:20:00|8092.01|8092.01|8089.98|8089.98|8092.01|8092.01|8088.62|8088.62|0
1615544700000|2021-03-12 10:25:00|8090.15|8090.15|8088.64|8088.64|8092.99|8092.99|8088.38|8088.38|0
1615545000000|2021-03-12 10:30:00|8088.98|8088.98|8094.34|8094.34|8095.12|8095.12|8088.97|8088.97|0
1615545300000|2021-03-12 10:35:00|8094.13|8094.13|8096.02|8096.02|8096.71|8096.71|8092.97|8092.97|0
1615545600000|2021-03-12 10:40:00|8095.48|8095.48|8094.88|8094.88|8099.09|8099.09|8094.88|8094.88|0
1615545900000|2021-03-12 10:45:00|8094.32|8094.32|8094.53|8094.53|8095.22|8095.22|8091.96|8091.96|0
1615546200000|2021-03-12 10:50:00|8094.87|8094.87|8094.76|8094.76|8097.78|8097.78|8094.76|8094.76|0
1615546500000|2021-03-12 10:55:00|8094.54|8094.54|8095.36|8095.36|8097.33|8097.33|8092.4|8092.4|0
1615546800000|2021-03-12 11:00:00|8095.63|8095.63|8086.23|8086.23|8095.9|8095.9|8083.46|8083.46|0
1615547100000|2021-03-12 11:05:00|8086.5|8086.5|8092.6|8092.6|8093.37|8093.37|8082.47|8082.47|0
1615547400000|2021-03-12 11:10:00|8092.33|8092.33|8093.05|8093.05|8094.72|8094.72|8091.05|8091.05|0
1615547700000|2021-03-12 11:15:00|8093.59|8093.59|8094.92|8094.92|8097.61|8097.61|8093.32|8093.32|0
1615548000000|2021-03-12 11:20:00|8094.75|8094.75|8092.48|8092.48|8095.85|8095.85|8088.71|8088.71|0
1615548300000|2021-03-12 11:25:00|8092.69|8092.69|8097.54|8097.54|8098.39|8098.39|8092.69|8092.69|0
1615548600000|2021-03-12 11:30:00|8096.86|8096.86|8101.4|8101.4|8101.74|8101.74|8096.86|8096.86|0
1615548900000|2021-03-12 11:35:00|8101.74|8101.74|8101.63|8101.63|8103.1|8103.1|8100.8|8100.8|0
1615549200000|2021-03-12 11:40:00|8101.36|8101.36|8101.97|8101.97|8102.69|8102.69|8100.38|8100.38|0
1615549500000|2021-03-12 11:45:00|8101.75|8101.75|8103.73|8103.73|8104.82|8104.82|8101.33|8101.33|0
1615549800000|2021-03-12 11:50:00|8103.19|8103.19|8106.68|8106.68|8106.95|8106.95|8103.19|8103.19|0
1615550100000|2021-03-12 11:55:00|8107.22|8107.22|8102.05|8102.05|8108.76|8108.76|8101.84|8101.84|0
1615550400000|2021-03-12 12:00:00|8101.96|8101.96|8100.98|8100.98|8101.96|8101.96|8095.11|8095.11|0
1615550700000|2021-03-12 12:05:00|8101.32|8101.32|8106.41|8106.41|8107.09|8107.09|8100.59|8100.59|0
1615551000000|2021-03-12 12:10:00|8107.47|8107.47|8111.69|8111.69|8112.75|8112.75|8107.47|8107.47|0
1615551300000|2021-03-12 12:15:00|8112.75|8112.75|8113.38|8113.38|8115|8115|8109.94|8109.94|0
1615551600000|2021-03-12 12:20:00|8112.32|8112.32|8114.65|8114.65|8114.65|8114.65|8108.06|8108.06|0
1615551900000|2021-03-12 12:25:00|8115.51|8115.51|8110.35|8110.35|8115.51|8115.51|8110.35|8110.35|0
1615552200000|2021-03-12 12:30:00|8110.13|8110.13|8108.25|8108.25|8111.72|8111.72|8108.25|8108.25|0
1615552500000|2021-03-12 12:35:00|8108.03|8108.03|8109.89|8109.89|8111.27|8111.27|8107.14|8107.14|0
1615552800000|2021-03-12 12:40:00|8109.24|8109.24|8111.41|8111.41|8111.41|8111.41|8107.29|8107.29|0
1615553100000|2021-03-12 12:45:00|8112.09|8112.09|8112.04|8112.04|8113.53|8113.53|8110.42|8110.42|0
1615553400000|2021-03-12 12:50:00|8112.29|8112.29|8110.06|8110.06|8112.29|8112.29|8108.59|8108.59|0
1615553700000|2021-03-12 12:55:00|8110.4|8110.4|8112.93|8112.93|8113.98|8113.98|8109.59|8109.59|0
1615554000000|2021-03-12 13:00:00|8112.84|8112.84|8111.57|8111.57|8115.99|8115.99|8111.57|8111.57|0
1615554300000|2021-03-12 13:05:00|8110.51|8110.51|8109.6|8109.6|8111.27|8111.27|8109.23|8109.23|0
1615554600000|2021-03-12 13:10:00|8109.26|8109.26|8106.89|8106.89|8110.15|8110.15|8106.36|8106.36|0
1615554900000|2021-03-12 13:15:00|8106.37|8106.37|8107.18|8107.18|8107.77|8107.77|8106.03|8106.03|0
1615555200000|2021-03-12 13:20:00|8106.12|8106.12|8106.32|8106.32|8107.8|8107.8|8105.27|8105.27|0
1615555500000|2021-03-12 13:25:00|8107.38|8107.38|8105.81|8105.81|8107.38|8107.38|8104.3|8104.3|0
1615555800000|2021-03-12 13:30:00|8105.64|8105.64|8108.83|8108.83|8110.59|8110.59|8104.93|8104.93|0
1615556100000|2021-03-12 13:35:00|8108.56|8108.56|8110.01|8110.01|8111.56|8111.56|8106.44|8106.44|0
1615556400000|2021-03-12 13:40:00|8109.67|8109.67|8109.75|8109.75|8111.42|8111.42|8108.45|8108.45|0
1615556700000|2021-03-12 13:45:00|8110.81|8110.81|8109.19|8109.19|8111.42|8111.42|8108.73|8108.73|0
1615557000000|2021-03-12 13:50:00|8109.36|8109.36|8110.18|8110.18|8112.5|8112.5|8109.36|8109.36|0
1615557300000|2021-03-12 13:55:00|8110.39|8110.39|8109.27|8109.27|8111.4|8111.4|8109.27|8109.27|0
1615557600000|2021-03-12 14:00:00|8108.72|8108.72|8110.53|8110.53|8113.13|8113.13|8108.21|8108.21|0
1615557900000|2021-03-12 14:05:00|8110.36|8110.36|8108.38|8108.38|8112.29|8112.29|8108.28|8108.28|0
1615558200000|2021-03-12 14:10:00|8108.12|8108.12|8106.02|8106.02|8108.39|8108.39|8105.48|8105.48|0
1615558500000|2021-03-12 14:15:00|8106.83|8106.83|8107.15|8107.15|8109.73|8109.73|8106.39|8106.39|0
1615558800000|2021-03-12 14:20:00|8107.41|8107.41|8106.35|8106.35|8108.51|8108.51|8104.8|8104.8|0
1615559100000|2021-03-12 14:25:00|8106.53|8106.53|8109.02|8109.02|8110.75|8110.75|8106.53|8106.53|0
1615559400000|2021-03-12 14:30:00|8109.19|8109.19|8123.78|8123.78|8128.44|8128.44|8108.18|8108.18|0
1615559700000|2021-03-12 14:35:00|8123.56|8123.56|8124.75|8124.75|8131.26|8131.26|8115.82|8115.82|0
1615560000000|2021-03-12 14:40:00|8124.41|8124.41|8122.5|8122.5|8124.93|8124.93|8120.24|8120.24|0
1615560300000|2021-03-12 14:45:00|8122.29|8122.29|8122.92|8122.92|8125.24|8125.24|8119.7|8119.7|0
1615560600000|2021-03-12 14:50:00|8123.73|8123.73|8118.95|8118.95|8124.47|8124.47|8118.86|8118.86|0
1615560900000|2021-03-12 14:55:00|8120.55|8120.55|8121.8|8121.8|8123.13|8123.13|8119.33|8119.33|0
1615561200000|2021-03-12 15:00:00|8122.14|8122.14|8127.44|8127.44|8127.7|8127.7|8122.14|8122.14|0
1615561500000|2021-03-12 15:05:00|8127.66|8127.66|8130.99|8130.99|8131.01|8131.01|8126.81|8126.81|0
1615561800000|2021-03-12 15:10:00|8131.17|8131.17|8132.41|8132.41|8138.47|8138.47|8130.11|8130.11|0
1615562100000|2021-03-12 15:15:00|8132.07|8132.07|8137.68|8137.68|8138.84|8138.84|8131.73|8131.73|0
1615562400000|2021-03-12 15:20:00|8138.74|8138.74|8129.37|8129.37|8141.6|8141.6|8128.29|8128.29|0
1615562700000|2021-03-12 15:25:00|8129.1|8129.1|8119.54|8119.54|8129.1|8129.1|8116.16|8116.16|0
1615563000000|2021-03-12 15:30:00|8119.71|8119.71|8131.47|8131.47|8131.47|8131.47|8119.17|8119.17|0
1615563300000|2021-03-12 15:35:00|8132.53|8132.53|8132.63|8132.63|8133.72|8133.72|8129.84|8129.84|0
1615563600000|2021-03-12 15:40:00|8132.36|8132.36|8136.07|8136.07|8137.23|8137.23|8131.66|8131.66|0
1615563900000|2021-03-12 15:45:00|8136.77|8136.77|8137.89|8137.89|8140.29|8140.29|8135.99|8135.99|0
1615564200000|2021-03-12 15:50:00|8137.55|8137.55|8134.1|8134.1|8137.94|8137.94|8132.88|8132.88|0
1615564500000|2021-03-12 15:55:00|8134.32|8134.32|8137|8137|8138.69|8138.69|8134.1|8134.1|0
1615564800000|2021-03-12 16:00:00|8138.27|8138.27|8134.39|8134.39|8139.93|8139.93|8133.67|8133.67|0
1615565100000|2021-03-12 16:05:00|8134.56|8134.56|8139.59|8139.59|8142.77|8142.77|8134.56|8134.56|0
1615565400000|2021-03-12 16:10:00|8139.86|8139.86|8143.11|8143.11|8144.02|8144.02|8139.86|8139.86|0
1615565700000|2021-03-12 16:15:00|8142.89|8142.89|8144.53|8144.53|8146.93|8146.93|8140.98|8140.98|0
1615566000000|2021-03-12 16:20:00|8144.71|8144.71|8147.16|8147.16|8148.76|8148.76|8143.69|8143.69|0
1615566300000|2021-03-12 16:25:00|8147.25|8147.25|8149.8|8149.8|8150.57|8150.57|8141.24|8141.24|0
1615796100000|2021-03-15 08:15:00|8191.1|8191.1|8192.72|8192.72|8192.94|8192.94|8180.5|8180.5|0
1615796400000|2021-03-15 08:20:00|8190.6|8190.6|8193.94|8193.94|8199.06|8199.06|8189.23|8189.23|0
1615796700000|2021-03-15 08:25:00|8193.12|8193.12|8179.28|8179.28|8193.38|8193.38|8177.85|8177.85|0
1615797000000|2021-03-15 08:30:00|8179.49|8179.49|8172.44|8172.44|8187.16|8187.16|8172.11|8172.11|0
1615797300000|2021-03-15 08:35:00|8172.86|8172.86|8175.88|8175.88|8177.26|8177.26|8171.28|8171.28|0
1615797600000|2021-03-15 08:40:00|8177.08|8177.08|8195.83|8195.83|8197.66|8197.66|8177.08|8177.08|0
1615797900000|2021-03-15 08:45:00|8195.47|8195.47|8189.71|8189.71|8199.59|8199.59|8188.63|8188.63|0
1615798200000|2021-03-15 08:50:00|8189.28|8189.28|8183.43|8183.43|8190.34|8190.34|8183.43|8183.43|0
1615798500000|2021-03-15 08:55:00|8183.7|8183.7|8172.05|8172.05|8183.97|8183.97|8170.18|8170.18|0
1615798800000|2021-03-15 09:00:00|8172.59|8172.59|8172.01|8172.01|8173.93|8173.93|8172.01|8172.01|0
1615799100000|2021-03-15 09:05:00|8171.52|8171.52|8175.66|8175.66|8175.66|8175.66|8168|8168|0
1615799400000|2021-03-15 09:10:00|8175.87|8175.87|8173.01|8173.01|8176.08|8176.08|8173.01|8173.01|0
1615799700000|2021-03-15 09:15:00|8176.19|8176.19|8172.48|8172.48|8176.19|8176.19|8169.71|8169.71|0
1615800000000|2021-03-15 09:20:00|8172.21|8172.21|8170.64|8170.64|8172.21|8172.21|8169.58|8169.58|0
1615800300000|2021-03-15 09:25:00|8170.85|8170.85|8161.99|8161.99|8171.5|8171.5|8161.37|8161.37|0
1615800600000|2021-03-15 09:30:00|8162.26|8162.26|8160.95|8160.95|8164.76|8164.76|8157.92|8157.92|0
1615800900000|2021-03-15 09:35:00|8161.58|8161.58|8160.37|8160.37|8162.27|8162.27|8159.12|8159.12|0
1615801200000|2021-03-15 09:40:00|8159.73|8159.73|8157.5|8157.5|8161.02|8161.02|8152.36|8152.36|0
1615801500000|2021-03-15 09:45:00|8157.93|8157.93|8156.27|8156.27|8158.11|8158.11|8154.33|8154.33|0
1615801800000|2021-03-15 09:50:00|8156.61|8156.61|8164.92|8164.92|8165.26|8165.26|8155.86|8155.86|0
1615802100000|2021-03-15 09:55:00|8165.19|8165.19|8164.52|8164.52|8167.91|8167.91|8161.97|8161.97|0
1615802400000|2021-03-15 10:00:00|8164.86|8164.86|8168.25|8168.25|8169.4|8169.4|8163.15|8163.15|0
1615802700000|2021-03-15 10:05:00|8169.27|8169.27|8169.41|8169.41|8173.9|8173.9|8167.65|8167.65|0
1615803000000|2021-03-15 10:10:00|8168.73|8168.73|8159.15|8159.15|8168.73|8168.73|8158.86|8158.86|0
1615803300000|2021-03-15 10:15:00|8158.61|8158.61|8159.22|8159.22|8162.21|8162.21|8156.73|8156.73|0
1615803600000|2021-03-15 10:20:00|8158.7|8158.7|8165.55|8165.55|8165.55|8165.55|8158.36|8158.36|0
1615803900000|2021-03-15 10:25:00|8166.61|8166.61|8162.37|8162.37|8168.79|8168.79|8161.89|8161.89|0
1615804200000|2021-03-15 10:30:00|8162.16|8162.16|8161.88|8161.88|8163.23|8163.23|8157.98|8157.98|0
1615804500000|2021-03-15 10:35:00|8161.67|8161.67|8166.52|8166.52|8166.52|8166.52|8161.67|8161.67|0
1615804800000|2021-03-15 10:40:00|8166.31|8166.31|8164.67|8164.67|8168.63|8168.63|8164.67|8164.67|0
1615805100000|2021-03-15 10:45:00|8164.49|8164.49|8166.36|8166.36|8166.36|8166.36|8163.97|8163.97|0
1615805400000|2021-03-15 10:50:00|8165.68|8165.68|8161.73|8161.73|8165.68|8165.68|8161.73|8161.73|0
1615805700000|2021-03-15 10:55:00|8161.22|8161.22|8160.74|8160.74|8162.31|8162.31|8156.08|8156.08|0
1615806000000|2021-03-15 11:00:00|8160.57|8160.57|8160.76|8160.76|8160.76|8160.76|8158.97|8158.97|0
1615806300000|2021-03-15 11:05:00|8161.1|8161.1|8165.04|8165.04|8166.58|8166.58|8160.25|8160.25|0
1615806600000|2021-03-15 11:10:00|8165.2|8165.2|8166.78|8166.78|8166.98|8166.98|8163.87|8163.87|0
1615806900000|2021-03-15 11:15:00|8166.96|8166.96|8175.65|8175.65|8175.65|8175.65|8166.83|8166.83|0
1615807200000|2021-03-15 11:20:00|8174.59|8174.59|8174.94|8174.94|8175.55|8175.55|8173.07|8173.07|0
1615807500000|2021-03-15 11:25:00|8174.6|8174.6|8170.5|8170.5|8174.6|8174.6|8170.29|8170.29|0
1615807800000|2021-03-15 11:30:00|8169.98|8169.98|8170.77|8170.77|8172.36|8172.36|8167.78|8167.78|0
1615808100000|2021-03-15 11:35:00|8171.11|8171.11|8168.17|8168.17|8171.11|8171.11|8167.8|8167.8|0
1615808400000|2021-03-15 11:40:00|8167.11|8167.11|8164.71|8164.71|8167.71|8167.71|8164.23|8164.23|0
1615808700000|2021-03-15 11:45:00|8164.62|8164.62|8166.3|8166.3|8166.64|8166.64|8163.05|8163.05|0
1615809000000|2021-03-15 11:50:00|8166.64|8166.64|8165.41|8165.41|8167.95|8167.95|8163.5|8163.5|0
1615809300000|2021-03-15 11:55:00|8164.35|8164.35|8165.18|8165.18|8165.18|8165.18|8158.27|8158.27|0
1615809600000|2021-03-15 12:00:00|8164.97|8164.97|8161.29|8161.29|8165.89|8165.89|8161.29|8161.29|0
1615809900000|2021-03-15 12:05:00|8159.18|8159.18|8158.87|8158.87|8159.18|8159.18|8156.87|8156.87|0
1615810200000|2021-03-15 12:10:00|8159.05|8159.05|8148.54|8148.54|8159.05|8159.05|8148.54|8148.54|0
1615810500000|2021-03-15 12:15:00|8146.87|8146.87|8149.17|8149.17|8150.34|8150.34|8145.99|8145.99|0
1615810800000|2021-03-15 12:20:00|8150.23|8150.23|8151.37|8151.37|8151.37|8151.37|8148.55|8148.55|0
1615811100000|2021-03-15 12:25:00|8151.55|8151.55|8149.12|8149.12|8151.55|8151.55|8147.14|8147.14|0
1615811400000|2021-03-15 12:30:00|8148.94|8148.94|8145.16|8145.16|8149.83|8149.83|8145.16|8145.16|0
1615811700000|2021-03-15 12:35:00|8144.94|8144.94|8146.18|8146.18|8146.45|8146.45|8143.37|8143.37|0
1615812000000|2021-03-15 12:40:00|8145.12|8145.12|8152.22|8152.22|8152.22|8152.22|8144.94|8144.94|0
1615812300000|2021-03-15 12:45:00|8151.16|8151.16|8155.24|8155.24|8155.24|8155.24|8149.1|8149.1|0
1615812600000|2021-03-15 12:50:00|8154.9|8154.9|8162.17|8162.17|8163.2|8163.2|8154.15|8154.15|0
1615812900000|2021-03-15 12:55:00|8162.51|8162.51|8165.71|8165.71|8169.32|8169.32|8162.51|8162.51|0
1615813200000|2021-03-15 13:00:00|8165.37|8165.37|8164.26|8164.26|8166.71|8166.71|8163.22|8163.22|0
1615813500000|2021-03-15 13:05:00|8164.17|8164.17|8166.29|8166.29|8167.66|8167.66|8160.33|8160.33|0
1615813800000|2021-03-15 13:10:00|8167.1|8167.1|8166.08|8166.08|8167.44|8167.44|8163.47|8163.47|0
1615814100000|2021-03-15 13:15:00|8167.14|8167.14|8170.11|8170.11|8171.52|8171.52|8166.08|8166.08|0
1615814400000|2021-03-15 13:20:00|8170.45|8170.45|8171.77|8171.77|8173.59|8173.59|8170.02|8170.02|0
1615814700000|2021-03-15 13:25:00|8171.94|8171.94|8167.9|8167.9|8173.13|8173.13|8167.9|8167.9|0
1615815000000|2021-03-15 13:30:00|8168.11|8168.11|8178.67|8178.67|8179.32|8179.32|8166.29|8166.29|0
1615815300000|2021-03-15 13:35:00|8179.01|8179.01|8182.37|8182.37|8184.49|8184.49|8177.76|8177.76|0
1615815600000|2021-03-15 13:40:00|8182.8|8182.8|8182.69|8182.69|8189.91|8189.91|8180.54|8180.54|0
1615815900000|2021-03-15 13:45:00|8181.63|8181.63|8177.73|8177.73|8182.45|8182.45|8176.73|8176.73|0
1615816200000|2021-03-15 13:50:00|8177.46|8177.46|8164.32|8164.32|8177.55|8177.55|8164.32|8164.32|0
1615816500000|2021-03-15 13:55:00|8164.41|8164.41|8159.33|8159.33|8165.4|8165.4|8156.38|8156.38|0
1615816800000|2021-03-15 14:00:00|8159.16|8159.16|8151.55|8151.55|8159.16|8159.16|8149.51|8149.51|0
1615817100000|2021-03-15 14:05:00|8151.21|8151.21|8148.81|8148.81|8154.57|8154.57|8148.81|8148.81|0
1615817400000|2021-03-15 14:10:00|8148.54|8148.54|8160.13|8160.13|8161.74|8161.74|8148.54|8148.54|0
1615817700000|2021-03-15 14:15:00|8159.59|8159.59|8147.95|8147.95|8160.14|8160.14|8147.95|8147.95|0
1615818000000|2021-03-15 14:20:00|8149.14|8149.14|8151.05|8151.05|8155.11|8155.11|8148.18|8148.18|0
1615818300000|2021-03-15 14:25:00|8151.27|8151.27|8152.28|8152.28|8152.48|8152.48|8148.56|8148.56|0
1615818600000|2021-03-15 14:30:00|8152.49|8152.49|8149.23|8149.23|8152.49|8152.49|8146.77|8146.77|0
1615818900000|2021-03-15 14:35:00|8149.05|8149.05|8149.22|8149.22|8149.63|8149.63|8145.61|8145.61|0
1615819200000|2021-03-15 14:40:00|8145.94|8145.94|8139.71|8139.71|8146.22|8146.22|8135.17|8135.17|0
1615819500000|2021-03-15 14:45:00|8140.23|8140.23|8128.91|8128.91|8140.98|8140.98|8128.91|8128.91|0
1615819800000|2021-03-15 14:50:00|8129.12|8129.12|8137.08|8137.08|8139.67|8139.67|8128.61|8128.61|0
1615820100000|2021-03-15 14:55:00|8137.35|8137.35|8136.77|8136.77|8138.2|8138.2|8133.75|8133.75|0
1615820400000|2021-03-15 15:00:00|8135.54|8135.54|8142.26|8142.26|8142.26|8142.26|8134.94|8134.94|0
1615820700000|2021-03-15 15:05:00|8142.53|8142.53|8140.98|8140.98|8143.59|8143.59|8136.3|8136.3|0
1615821000000|2021-03-15 15:10:00|8141.16|8141.16|8142.64|8142.64|8142.64|8142.64|8137.4|8137.4|0
1615821300000|2021-03-15 15:15:00|8143.5|8143.5|8146.05|8146.05|8147.65|8147.65|8141.42|8141.42|0
1615821600000|2021-03-15 15:20:00|8145.96|8145.96|8146.22|8146.22|8146.67|8146.67|8141.65|8141.65|0
1615821900000|2021-03-15 15:25:00|8145.16|8145.16|8140.79|8140.79|8147.4|8147.4|8140.62|8140.62|0
1615822200000|2021-03-15 15:30:00|8139.73|8139.73|8141.65|8141.65|8146.18|8146.18|8139.73|8139.73|0
1615822500000|2021-03-15 15:35:00|8141.83|8141.83|8132.09|8132.09|8143.41|8143.41|8129.05|8129.05|0
1615822800000|2021-03-15 15:40:00|8132.36|8132.36|8137.28|8137.28|8137.55|8137.55|8132.36|8132.36|0
1615823100000|2021-03-15 15:45:00|8137.62|8137.62|8133.87|8133.87|8138.42|8138.42|8131.93|8131.93|0
1615823400000|2021-03-15 15:50:00|8133.6|8133.6|8132.17|8132.17|8136.81|8136.81|8131.9|8131.9|0
1615823700000|2021-03-15 15:55:00|8132.08|8132.08|8134.33|8134.33|8134.54|8134.54|8130.05|8130.05|0
1615824000000|2021-03-15 16:00:00|8133.27|8133.27|8130.49|8130.49|8133.27|8133.27|8128.99|8128.99|0
1615824300000|2021-03-15 16:05:00|8130.83|8130.83|8135.51|8135.51|8135.65|8135.65|8130.74|8130.74|0
1615824600000|2021-03-15 16:10:00|8135.33|8135.33|8136.73|8136.73|8137.45|8137.45|8134.25|8134.25|0
1615824900000|2021-03-15 16:15:00|8137.07|8137.07|8138.99|8138.99|8140.02|8140.02|8135.67|8135.67|0
1615825200000|2021-03-15 16:20:00|8138.52|8138.52|8142.13|8142.13|8143.65|8143.65|8137.27|8137.27|0
1615825500000|2021-03-15 16:25:00|8141.07|8141.07|8145.85|8145.85|8148.23|8148.23|8140.6|8140.6|0
1615882500000|2021-03-16 08:15:00|8182.66|8182.66|8187.79|8187.79|8188.62|8188.62|8181.59|8181.59|0
1615882800000|2021-03-16 08:20:00|8188.3|8188.3|8196.95|8196.95|8197.63|8197.63|8187.24|8187.24|0
1615883100000|2021-03-16 08:25:00|8194.56|8194.56|8182.8|8182.8|8194.56|8194.56|8182.8|8182.8|0
1615883400000|2021-03-16 08:30:00|8183.68|8183.68|8178.21|8178.21|8183.68|8183.68|8175.58|8175.58|0
1615883700000|2021-03-16 08:35:00|8178.48|8178.48|8174.31|8174.31|8181.25|8181.25|8173.76|8173.76|0
1615884000000|2021-03-16 08:40:00|8174.09|8174.09|8159.44|8159.44|8174.31|8174.31|8158.84|8158.84|0
1615884300000|2021-03-16 08:45:00|8160.12|8160.12|8157.85|8157.85|8162.38|8162.38|8157.85|8157.85|0
1615884600000|2021-03-16 08:50:00|8156.79|8156.79|8157.16|8157.16|8161.89|8161.89|8156.79|8156.79|0
1615884900000|2021-03-16 08:55:00|8157.67|8157.67|8158.31|8158.31|8161.38|8161.38|8156.92|8156.92|0
1615885200000|2021-03-16 09:00:00|8158.52|8158.52|8154.41|8154.41|8160.06|8160.06|8154.41|8154.41|0
1615885500000|2021-03-16 09:05:00|8154.19|8154.19|8162.73|8162.73|8165.36|8165.36|8154.19|8154.19|0
1615885800000|2021-03-16 09:10:00|8162.89|8162.89|8158.63|8158.63|8163.48|8163.48|8155.63|8155.63|0
1615886100000|2021-03-16 09:15:00|8158.29|8158.29|8156.33|8156.33|8159.35|8159.35|8153.16|8153.16|0
1615886400000|2021-03-16 09:20:00|8155.8|8155.8|8157.54|8157.54|8158.46|8158.46|8153.1|8153.1|0
1615886700000|2021-03-16 09:25:00|8157|8157|8163.88|8163.88|8164.04|8164.04|8156.79|8156.79|0
1615887000000|2021-03-16 09:30:00|8164.22|8164.22|8164.4|8164.4|8164.61|8164.61|8161.4|8161.4|0
1615887300000|2021-03-16 09:35:00|8164.61|8164.61|8164.53|8164.53|8170.69|8170.69|8163.62|8163.62|0
1615887600000|2021-03-16 09:40:00|8164.71|8164.71|8160.2|8160.2|8164.71|8164.71|8157.85|8157.85|0
1615887900000|2021-03-16 09:45:00|8159.77|8159.77|8158.16|8158.16|8159.77|8159.77|8155.79|8155.79|0
1615888200000|2021-03-16 09:50:00|8158.44|8158.44|8149.15|8149.15|8158.44|8158.44|8147.17|8147.17|0
1615888500000|2021-03-16 09:55:00|8149.42|8149.42|8143.85|8143.85|8150.1|8150.1|8142.88|8142.88|0
1615888800000|2021-03-16 10:00:00|8143.7|8143.7|8140.98|8140.98|8145.31|8145.31|8139.71|8139.71|0
1615889100000|2021-03-16 10:05:00|8140.71|8140.71|8140.19|8140.19|8142.28|8142.28|8139.29|8139.29|0
1615889400000|2021-03-16 10:10:00|8142.31|8142.31|8147.53|8147.53|8147.53|8147.53|8141.46|8141.46|0
1615889700000|2021-03-16 10:15:00|8148.59|8148.59|8141.67|8141.67|8148.93|8148.93|8141.67|8141.67|0
1615890000000|2021-03-16 10:20:00|8141.95|8141.95|8141.21|8141.21|8144.31|8144.31|8139.61|8139.61|0
1615890300000|2021-03-16 10:25:00|8141.42|8141.42|8136.17|8136.17|8141.61|8141.61|8136.17|8136.17|0
1615890600000|2021-03-16 10:30:00|8136.44|8136.44|8135.49|8135.49|8136.71|8136.71|8133.7|8133.7|0
1615890900000|2021-03-16 10:35:00|8135.28|8135.28|8132.26|8132.26|8135.71|8135.71|8132.07|8132.07|0
1615891200000|2021-03-16 10:40:00|8131.92|8131.92|8137.66|8137.66|8138.22|8138.22|8131.92|8131.92|0
1615891500000|2021-03-16 10:45:00|8138.01|8138.01|8138.17|8138.17|8141.31|8141.31|8137.11|8137.11|0
1615891800000|2021-03-16 10:50:00|8137.96|8137.96|8140.37|8140.37|8140.37|8140.37|8136.92|8136.92|0
1615892100000|2021-03-16 10:55:00|8140.58|8140.58|8141.63|8141.63|8143.62|8143.62|8137.6|8137.6|0
1615892400000|2021-03-16 11:00:00|8142.31|8142.31|8139.88|8139.88|8142.31|8142.31|8138.31|8138.31|0
1615892700000|2021-03-16 11:05:00|8140.42|8140.42|8143.78|8143.78|8145.19|8145.19|8140.42|8140.42|0
1615893000000|2021-03-16 11:10:00|8144.12|8144.12|8147.56|8147.56|8147.56|8147.56|8144.12|8144.12|0
1615893300000|2021-03-16 11:15:00|8147.29|8147.29|8153.95|8153.95|8154.17|8154.17|8147.29|8147.29|0
1615893600000|2021-03-16 11:20:00|8154.5|8154.5|8160.6|8160.6|8160.6|8160.6|8154.5|8154.5|0
1615893900000|2021-03-16 11:25:00|8160.69|8160.69|8159.71|8159.71|8164.12|8164.12|8159.71|8159.71|0
1615894200000|2021-03-16 11:30:00|8159.98|8159.98|8158.54|8158.54|8161.01|8161.01|8156.17|8156.17|0
1615894500000|2021-03-16 11:35:00|8158.72|8158.72|8159.63|8159.63|8161.06|8161.06|8158.72|8158.72|0
1615894800000|2021-03-16 11:40:00|8159.81|8159.81|8163.1|8163.1|8163.27|8163.27|8158.66|8158.66|0
1615895100000|2021-03-16 11:45:00|8163.78|8163.78|8172.98|8172.98|8172.98|8172.98|8163.61|8163.61|0
1615895400000|2021-03-16 11:50:00|8172.77|8172.77|8173.64|8173.64|8173.64|8173.64|8169.25|8169.25|0
1615895700000|2021-03-16 11:55:00|8173.43|8173.43|8177.61|8177.61|8178.56|8178.56|8173.43|8173.43|0
1615896000000|2021-03-16 12:00:00|8177.34|8177.34|8174.54|8174.54|8177.34|8177.34|8172.68|8172.68|0
1615896300000|2021-03-16 12:05:00|8174.71|8174.71|8174.73|8174.73|8175.7|8175.7|8171.31|8171.31|0
1615896600000|2021-03-16 12:10:00|8175.07|8175.07|8176.57|8176.57|8176.57|8176.57|8173.76|8173.76|0
1615896900000|2021-03-16 12:15:00|8176.79|8176.79|8175.02|8175.02|8177.01|8177.01|8174.4|8174.4|0
1615897200000|2021-03-16 12:20:00|8174.81|8174.81|8170.28|8170.28|8174.81|8174.81|8170.28|8170.28|0
1615897500000|2021-03-16 12:25:00|8171.34|8171.34|8163.8|8163.8|8171.34|8171.34|8162.39|8162.39|0
1615897800000|2021-03-16 12:30:00|8164.61|8164.61|8160.02|8160.02|8168.27|8168.27|8159.54|8159.54|0
1615898100000|2021-03-16 12:35:00|8159.68|8159.68|8161.48|8161.48|8162.27|8162.27|8156.38|8156.38|0
1615898400000|2021-03-16 12:40:00|8162.17|8162.17|8156.32|8156.32|8163.67|8163.67|8156.32|8156.32|0
1615898700000|2021-03-16 12:45:00|8156.15|8156.15|8158.51|8158.51|8158.51|8158.51|8155.36|8155.36|0
1615899000000|2021-03-16 12:50:00|8158.29|8158.29|8161.48|8161.48|8162.57|8162.57|8158.29|8158.29|0
1615899300000|2021-03-16 12:55:00|8162.02|8162.02|8161.71|8161.71|8162.54|8162.54|8159.38|8159.38|0
1615899600000|2021-03-16 13:00:00|8161.44|8161.44|8157.43|8157.43|8161.66|8161.66|8156.77|8156.77|0
1615899900000|2021-03-16 13:05:00|8157.26|8157.26|8158.66|8158.66|8158.66|8158.66|8155.88|8155.88|0
1615900200000|2021-03-16 13:10:00|8158.87|8158.87|8169.39|8169.39|8169.39|8169.39|8158.87|8158.87|0
1615900500000|2021-03-16 13:15:00|8169.12|8169.12|8174.1|8174.1|8174.1|8174.1|8167.9|8167.9|0
1615900800000|2021-03-16 13:20:00|8174.62|8174.62|8180.43|8180.43|8180.43|8180.43|8174.62|8174.62|0
1615901100000|2021-03-16 13:25:00|8180.16|8180.16|8177.67|8177.67|8182.12|8182.12|8176.67|8176.67|0
1615901400000|2021-03-16 13:30:00|8178.73|8178.73|8177.05|8177.05|8183.14|8183.14|8175.41|8175.41|0
1615901700000|2021-03-16 13:35:00|8176.7|8176.7|8175.43|8175.43|8177.59|8177.59|8173.65|8173.65|0
1615902000000|2021-03-16 13:40:00|8175.34|8175.34|8170.77|8170.77|8175.34|8175.34|8170.21|8170.21|0
1615902300000|2021-03-16 13:45:00|8171.83|8171.83|8180.85|8180.85|8180.85|8180.85|8171.56|8171.56|0
1615902600000|2021-03-16 13:50:00|8181.11|8181.11|8191.65|8191.65|8192.88|8192.88|8180.32|8180.32|0
1615902900000|2021-03-16 13:55:00|8194.83|8194.83|8192.15|8192.15|8194.83|8194.83|8190.76|8190.76|0
1615903200000|2021-03-16 14:00:00|8192.24|8192.24|8192.81|8192.81|8199.01|8199.01|8192.21|8192.21|0
1615903500000|2021-03-16 14:05:00|8193.16|8193.16|8191.24|8191.24|8193.37|8193.37|8189.9|8189.9|0
1615903800000|2021-03-16 14:10:00|8192.3|8192.3|8193.04|8193.04|8195|8195|8191.99|8191.99|0
1615904100000|2021-03-16 14:15:00|8193.13|8193.13|8196.57|8196.57|8199.08|8199.08|8193.13|8193.13|0
1615904400000|2021-03-16 14:20:00|8196.4|8196.4|8195|8195|8197.04|8197.04|8194.66|8194.66|0
1615904700000|2021-03-16 14:25:00|8195.22|8195.22|8197.93|8197.93|8199.97|8199.97|8195.09|8195.09|0
1615905000000|2021-03-16 14:30:00|8197.58|8197.58|8193.6|8193.6|8197.8|8197.8|8189.11|8189.11|0
1615905300000|2021-03-16 14:35:00|8193.81|8193.81|8187.25|8187.25|8195.76|8195.76|8187.25|8187.25|0
1615905600000|2021-03-16 14:40:00|8187.03|8187.03|8183.86|8183.86|8188.1|8188.1|8179.28|8179.28|0
1615905900000|2021-03-16 14:45:00|8182.8|8182.8|8182.4|8182.4|8184.29|8184.29|8179.46|8179.46|0
1615906200000|2021-03-16 14:50:00|8182.56|8182.56|8179.87|8179.87|8185.38|8185.38|8179.87|8179.87|0
1615906500000|2021-03-16 14:55:00|8180.21|8180.21|8176.12|8176.12|8180.48|8180.48|8174.39|8174.39|0
1615906800000|2021-03-16 15:00:00|8175.85|8175.85|8177.22|8177.22|8177.25|8177.25|8174.28|8174.28|0
1615907100000|2021-03-16 15:05:00|8177.01|8177.01|8171.31|8171.31|8177.49|8177.49|8170.79|8170.79|0
1615907400000|2021-03-16 15:10:00|8171.05|8171.05|8173.92|8173.92|8174.93|8174.93|8171.05|8171.05|0
1615907700000|2021-03-16 15:15:00|8174.19|8174.19|8173.95|8173.95|8178.72|8178.72|8173.68|8173.68|0
1615908000000|2021-03-16 15:20:00|8174.29|8174.29|8177.83|8177.83|8187.16|8187.16|8173.74|8173.74|0
1615908300000|2021-03-16 15:25:00|8177.56|8177.56|8184.61|8184.61|8184.62|8184.62|8176.97|8176.97|0
1615908600000|2021-03-16 15:30:00|8184.83|8184.83|8192.11|8192.11|8192.94|8192.94|8183.33|8183.33|0
1615908900000|2021-03-16 15:35:00|8192.46|8192.46|8202.29|8202.29|8202.29|8202.29|8192.42|8192.42|0
1615909200000|2021-03-16 15:40:00|8203.35|8203.35|8204.7|8204.7|8204.7|8204.7|8201.64|8201.64|0
1615909500000|2021-03-16 15:45:00|8205.04|8205.04|8199.72|8199.72|8205.48|8205.48|8198.46|8198.46|0
1615909800000|2021-03-16 15:50:00|8199.99|8199.99|8200.03|8200.03|8200.73|8200.73|8196.75|8196.75|0
1615910100000|2021-03-16 15:55:00|8198.97|8198.97|8200.41|8200.41|8200.41|8200.41|8197.44|8197.44|0
1615910400000|2021-03-16 16:00:00|8200.2|8200.2|8201.6|8201.6|8205.1|8205.1|8198.92|8198.92|0
1615910700000|2021-03-16 16:05:00|8200.54|8200.54|8199.79|8199.79|8202.33|8202.33|8198.12|8198.12|0
1615911000000|2021-03-16 16:10:00|8199.7|8199.7|8206.98|8206.98|8209.76|8209.76|8199.34|8199.34|0
1615911300000|2021-03-16 16:15:00|8206.71|8206.71|8205.81|8205.81|8209.23|8209.23|8204.8|8204.8|0
1615911600000|2021-03-16 16:20:00|8205.27|8205.27|8210.85|8210.85|8212.21|8212.21|8205.27|8205.27|0
1615911900000|2021-03-16 16:25:00|8210.76|8210.76|8214.54|8214.54|8216.97|8216.97|8210.18|8210.18|0
1615968900000|2021-03-17 08:15:00|8269.79|8269.79|8269.46|8269.46|8270.66|8270.66|8257.62|8257.62|0
1615969200000|2021-03-17 08:20:00|8270.52|8270.52|8270.82|8270.82|8276.72|8276.72|8264.09|8264.09|0
1615969500000|2021-03-17 08:25:00|8271.04|8271.04|8266.44|8266.44|8273.27|8273.27|8257.41|8257.41|0
1615969800000|2021-03-17 08:30:00|8267.61|8267.61|8278.44|8278.44|8278.44|8278.44|8267.61|8267.61|0
1615970100000|2021-03-17 08:35:00|8278.65|8278.65|8299.55|8299.55|8299.55|8299.55|8278.26|8278.26|0
1615970400000|2021-03-17 08:40:00|8299.76|8299.76|8295.41|8295.41|8313.13|8313.13|8290.49|8290.49|0
1615970700000|2021-03-17 08:45:00|8294.89|8294.89|8296.95|8296.95|8300.4|8300.4|8291.21|8291.21|0
1615971000000|2021-03-17 08:50:00|8297.17|8297.17|8295.51|8295.51|8300.69|8300.69|8295.42|8295.42|0
1615971300000|2021-03-17 08:55:00|8295.68|8295.68|8299.31|8299.31|8302.29|8302.29|8295.68|8295.68|0
1615971600000|2021-03-17 09:00:00|8298.67|8298.67|8284.33|8284.33|8299.73|8299.73|8282.7|8282.7|0
1615971900000|2021-03-17 09:05:00|8284.5|8284.5|8282.66|8282.66|8286.79|8286.79|8280.75|8280.75|0
1615972200000|2021-03-17 09:10:00|8282.45|8282.45|8296.57|8296.57|8296.84|8296.84|8280.26|8280.26|0
1615972500000|2021-03-17 09:15:00|8296.78|8296.78|8307.62|8307.62|8308.11|8308.11|8296.35|8296.35|0
1615972800000|2021-03-17 09:20:00|8307.84|8307.84|8317.71|8317.71|8317.98|8317.98|8307.84|8307.84|0
1615973100000|2021-03-17 09:25:00|8318.77|8318.77|8323.3|8323.3|8325.69|8325.69|8314.97|8314.97|0
1615973400000|2021-03-17 09:30:00|8322.87|8322.87|8325.64|8325.64|8325.64|8325.64|8316.98|8316.98|0
1615973700000|2021-03-17 09:35:00|8325.98|8325.98|8326.52|8326.52|8328.16|8328.16|8321.22|8321.22|0
1615974000000|2021-03-17 09:40:00|8326.86|8326.86|8329.2|8329.2|8330|8330|8323.89|8323.89|0
1615974300000|2021-03-17 09:45:00|8330.26|8330.26|8326.59|8326.59|8334.45|8334.45|8325.18|8325.18|0
1615974600000|2021-03-17 09:50:00|8327.65|8327.65|8322|8322|8328.26|8328.26|8321.34|8321.34|0
1615974900000|2021-03-17 09:55:00|8322.54|8322.54|8324.27|8324.27|8324.54|8324.54|8321.57|8321.57|0
1615975200000|2021-03-17 10:00:00|8324.53|8324.53|8319.23|8319.23|8324.53|8324.53|8317.99|8317.99|0
1615975500000|2021-03-17 10:05:00|8317.11|8317.11|8318.56|8318.56|8319.91|8319.91|8316.48|8316.48|0
1615975800000|2021-03-17 10:10:00|8318.34|8318.34|8304.54|8304.54|8319.71|8319.71|8303.12|8303.12|0
1615976100000|2021-03-17 10:15:00|8304.63|8304.63|8307.08|8307.08|8307.08|8307.08|8304.63|8304.63|0
1615976400000|2021-03-17 10:20:00|8306.86|8306.86|8305.25|8305.25|8307.08|8307.08|8302.01|8302.01|0
1615976700000|2021-03-17 10:25:00|8304.82|8304.82|8300.52|8300.52|8308.38|8308.38|8300.52|8300.52|0
1615977000000|2021-03-17 10:30:00|8301.21|8301.21|8292.62|8292.62|8301.76|8301.76|8292.62|8292.62|0
1615977300000|2021-03-17 10:35:00|8292.96|8292.96|8289.82|8289.82|8293.46|8293.46|8289.55|8289.55|0
1615977600000|2021-03-17 10:40:00|8290.25|8290.25|8294.54|8294.54|8294.54|8294.54|8290.25|8290.25|0
1615977900000|2021-03-17 10:45:00|8294.81|8294.81|8307.82|8307.82|8310.19|8310.19|8294.81|8294.81|0
1615978200000|2021-03-17 10:50:00|8308|8308|8320.7|8320.7|8320.7|8320.7|8308|8308|0
1615978500000|2021-03-17 10:55:00|8320.91|8320.91|8322.09|8322.09|8324.05|8324.05|8319.22|8319.22|0
1615978800000|2021-03-17 11:00:00|8321.88|8321.88|8330.49|8330.49|8331.34|8331.34|8318.87|8318.87|0
1615979100000|2021-03-17 11:05:00|8330.28|8330.28|8333.12|8333.12|8333.53|8333.53|8328.2|8328.2|0
1615979400000|2021-03-17 11:10:00|8332.06|8332.06|8327.54|8327.54|8332.06|8332.06|8325.42|8325.42|0
1615979700000|2021-03-17 11:15:00|8326.48|8326.48|8309.38|8309.38|8326.48|8326.48|8309.38|8309.38|0
1615980000000|2021-03-17 11:20:00|8310.06|8310.06|8292.07|8292.07|8310.06|8310.06|8292.07|8292.07|0
1615980300000|2021-03-17 11:25:00|8292.34|8292.34|8298.22|8298.22|8298.72|8298.72|8287.11|8287.11|0
1615980600000|2021-03-17 11:30:00|8297.95|8297.95|8291.41|8291.41|8297.95|8297.95|8291.41|8291.41|0
1615980900000|2021-03-17 11:35:00|8291.07|8291.07|8294.84|8294.84|8294.84|8294.84|8288.96|8288.96|0
1615981200000|2021-03-17 11:40:00|8295.47|8295.47|8295.59|8295.59|8299.77|8299.77|8293.66|8293.66|0
1615981500000|2021-03-17 11:45:00|8295.38|8295.38|8300.23|8300.23|8300.62|8300.62|8294.83|8294.83|0
1615981800000|2021-03-17 11:50:00|8300.57|8300.57|8296.17|8296.17|8300.57|8300.57|8296.17|8296.17|0
1615982100000|2021-03-17 11:55:00|8295.11|8295.11|8302.21|8302.21|8302.21|8302.21|8293.58|8293.58|0
1615982400000|2021-03-17 12:00:00|8302.42|8302.42|8305.31|8305.31|8307.51|8307.51|8301.23|8301.23|0
1615982700000|2021-03-17 12:05:00|8305.22|8305.22|8302.67|8302.67|8305.22|8305.22|8300.57|8300.57|0
1615983000000|2021-03-17 12:10:00|8302.4|8302.4|8312.06|8312.06|8312.06|8312.06|8298.98|8298.98|0
1615983300000|2021-03-17 12:15:00|8312.33|8312.33|8317.93|8317.93|8318.3|8318.3|8311.95|8311.95|0
1615983600000|2021-03-17 12:20:00|8318.28|8318.28|8305.46|8305.46|8318.58|8318.58|8305.46|8305.46|0
1615983900000|2021-03-17 12:25:00|8305.88|8305.88|8310.47|8310.47|8311.29|8311.29|8305.54|8305.54|0
1615984200000|2021-03-17 12:30:00|8310.68|8310.68|8311.57|8311.57|8313.2|8313.2|8307.01|8307.01|0
1615984500000|2021-03-17 12:35:00|8311.3|8311.3|8305.92|8305.92|8312.57|8312.57|8305.92|8305.92|0
1615984800000|2021-03-17 12:40:00|8306.27|8306.27|8308.85|8308.85|8309.46|8309.46|8302.67|8302.67|0
1615985100000|2021-03-17 12:45:00|8308.51|8308.51|8307.62|8307.62|8309.15|8309.15|8304.24|8304.24|0
1615985400000|2021-03-17 12:50:00|8308.16|8308.16|8306.6|8306.6|8313.05|8313.05|8306.6|8306.6|0
1615985700000|2021-03-17 12:55:00|8306.69|8306.69|8295.04|8295.04|8306.69|8306.69|8293.76|8293.76|0
1615986000000|2021-03-17 13:00:00|8294.77|8294.77|8274.84|8274.84|8295.49|8295.49|8274.84|8274.84|0
1615986300000|2021-03-17 13:05:00|8274.67|8274.67|8272.24|8272.24|8275.91|8275.91|8268.89|8268.89|0
1615986600000|2021-03-17 13:10:00|8273.3|8273.3|8278.33|8278.33|8278.33|8278.33|8270.48|8270.48|0
1615986900000|2021-03-17 13:15:00|8279.39|8279.39|8279.38|8279.38|8279.56|8279.56|8275.34|8275.34|0
1615987200000|2021-03-17 13:20:00|8280.02|8280.02|8280.59|8280.59|8285.1|8285.1|8280.02|8280.02|0
1615987500000|2021-03-17 13:25:00|8280.25|8280.25|8283.83|8283.83|8286.2|8286.2|8280.25|8280.25|0
1615987800000|2021-03-17 13:30:00|8281.71|8281.71|8286.24|8286.24|8286.66|8286.66|8278.43|8278.43|0
1615988100000|2021-03-17 13:35:00|8285.81|8285.81|8289.17|8289.17|8289.17|8289.17|8282.63|8282.63|0
1615988400000|2021-03-17 13:40:00|8287.55|8287.55|8292.25|8292.25|8292.25|8292.25|8285.97|8285.97|0
1615988700000|2021-03-17 13:45:00|8291.91|8291.91|8295.29|8295.29|8296.05|8296.05|8291.91|8291.91|0
1615989000000|2021-03-17 13:50:00|8295.56|8295.56|8285.54|8285.54|8295.77|8295.77|8284.49|8284.49|0
1615989300000|2021-03-17 13:55:00|8284.48|8284.48|8281.59|8281.59|8284.86|8284.86|8280.67|8280.67|0
1615989600000|2021-03-17 14:00:00|8281.32|8281.32|8273.67|8273.67|8281.32|8281.32|8272.92|8272.92|0
1615989900000|2021-03-17 14:05:00|8274.73|8274.73|8269.63|8269.63|8275.55|8275.55|8269.41|8269.41|0
1615990200000|2021-03-17 14:10:00|8270.69|8270.69|8265.77|8265.77|8270.9|8270.9|8262.69|8262.69|0
1615990500000|2021-03-17 14:15:00|8265.59|8265.59|8264.26|8264.26|8269.42|8269.42|8260.48|8260.48|0
1615990800000|2021-03-17 14:20:00|8264.52|8264.52|8268.37|8268.37|8268.87|8268.87|8264.12|8264.12|0
1615991100000|2021-03-17 14:25:00|8268.58|8268.58|8265.41|8265.41|8271.46|8271.46|8265.03|8265.03|0
1615991400000|2021-03-17 14:30:00|8265.58|8265.58|8275.97|8275.97|8275.97|8275.97|8265.37|8265.37|0
1615991700000|2021-03-17 14:35:00|8276.24|8276.24|8275.41|8275.41|8277.92|8277.92|8271.39|8271.39|0
1615992000000|2021-03-17 14:40:00|8275.75|8275.75|8265.92|8265.92|8277.86|8277.86|8265.92|8265.92|0
1615992300000|2021-03-17 14:45:00|8265.65|8265.65|8264.61|8264.61|8266.18|8266.18|8261.93|8261.93|0
1615992600000|2021-03-17 14:50:00|8264.52|8264.52|8275.75|8275.75|8279.87|8279.87|8263.98|8263.98|0
1615992900000|2021-03-17 14:55:00|8275.54|8275.54|8266.91|8266.91|8275.54|8275.54|8265.51|8265.51|0
1615993200000|2021-03-17 15:00:00|8267.45|8267.45|8256.61|8256.61|8268.13|8268.13|8254.21|8254.21|0
1615993500000|2021-03-17 15:05:00|8257.67|8257.67|8264.16|8264.16|8264.16|8264.16|8257.67|8257.67|0
1615993800000|2021-03-17 15:10:00|8263.1|8263.1|8256.22|8256.22|8264.19|8264.19|8256.22|8256.22|0
1615994100000|2021-03-17 15:15:00|8255.88|8255.88|8254.73|8254.73|8256.94|8256.94|8251.93|8251.93|0
1615994400000|2021-03-17 15:20:00|8254.38|8254.38|8259.45|8259.45|8264.23|8264.23|8254.05|8254.05|0
1615994700000|2021-03-17 15:25:00|8258.39|8258.39|8257.11|8257.11|8258.64|8258.64|8254.12|8254.12|0
1615995000000|2021-03-17 15:30:00|8258.17|8258.17|8254.1|8254.1|8258.17|8258.17|8251.84|8251.84|0
1615995300000|2021-03-17 15:35:00|8254.19|8254.19|8246.4|8246.4|8255.1|8255.1|8246.4|8246.4|0
1615995600000|2021-03-17 15:40:00|8246.56|8246.56|8251.69|8251.69|8254.55|8254.55|8246.56|8246.56|0
1615995900000|2021-03-17 15:45:00|8252.12|8252.12|8254.69|8254.69|8254.69|8254.69|8251.52|8251.52|0
1615996200000|2021-03-17 15:50:00|8255.03|8255.03|8257.61|8257.61|8260.32|8260.32|8254.31|8254.31|0
1615996500000|2021-03-17 15:55:00|8257.52|8257.52|8264.28|8264.28|8264.28|8264.28|8255.12|8255.12|0
1615996800000|2021-03-17 16:00:00|8265.34|8265.34|8266.64|8266.64|8267.89|8267.89|8263.89|8263.89|0
1615997100000|2021-03-17 16:05:00|8267.03|8267.03|8270.53|8270.53|8274.78|8274.78|8266.86|8266.86|0
1615997400000|2021-03-17 16:10:00|8270.19|8270.19|8270.76|8270.76|8272.59|8272.59|8267.58|8267.58|0
1615997700000|2021-03-17 16:15:00|8270.94|8270.94|8272.55|8272.55|8274.32|8274.32|8270.69|8270.69|0
1615998000000|2021-03-17 16:20:00|8271.49|8271.49|8266.39|8266.39|8272.11|8272.11|8265.63|8265.63|0
1615998300000|2021-03-17 16:25:00|8265.06|8265.06|8269.41|8269.41|8270.81|8270.81|8261.18|8261.18|0
1616055300000|2021-03-18 08:15:00|8265.78|8265.78|8285.89|8285.89|8286.72|8286.72|8265.78|8265.78|0
1616055600000|2021-03-18 08:20:00|8286.23|8286.23|8297.41|8297.41|8297.75|8297.75|8283|8283|0
1616055900000|2021-03-18 08:25:00|8297.05|8297.05|8302.47|8302.47|8302.74|8302.74|8287.91|8287.91|0
1616056200000|2021-03-18 08:30:00|8302.19|8302.19|8302.91|8302.91|8309.66|8309.66|8300.35|8300.35|0
1616056500000|2021-03-18 08:35:00|8303.06|8303.06|8303.53|8303.53|8313.31|8313.31|8299.89|8299.89|0
1616056800000|2021-03-18 08:40:00|8303.26|8303.26|8298.26|8298.26|8304.54|8304.54|8294.79|8294.79|0
1616057100000|2021-03-18 08:45:00|8298.53|8298.53|8280.92|8280.92|8299.61|8299.61|8280.92|8280.92|0
1616057400000|2021-03-18 08:50:00|8280.11|8280.11|8271.52|8271.52|8280.11|8280.11|8264.64|8264.64|0
1616057700000|2021-03-18 08:55:00|8271.73|8271.73|8280.44|8280.44|8285.22|8285.22|8271.73|8271.73|0
1616058000000|2021-03-18 09:00:00|8280.17|8280.17|8288.99|8288.99|8289.04|8289.04|8277.02|8277.02|0
1616058300000|2021-03-18 09:05:00|8289.67|8289.67|8301.86|8301.86|8301.86|8301.86|8289.67|8289.67|0
1616058600000|2021-03-18 09:10:00|8302.07|8302.07|8291.92|8291.92|8306.14|8306.14|8291.92|8291.92|0
1616058900000|2021-03-18 09:15:00|8291.58|8291.58|8310.2|8310.2|8313.12|8313.12|8289.46|8289.46|0
1616059200000|2021-03-18 09:20:00|8310.74|8310.74|8320.58|8320.58|8328.62|8328.62|8308.24|8308.24|0
1616059500000|2021-03-18 09:25:00|8319.89|8319.89|8320.06|8320.06|8321.88|8321.88|8317.3|8317.3|0
1616059800000|2021-03-18 09:30:00|8321.12|8321.12|8318.98|8318.98|8327.63|8327.63|8318.98|8318.98|0
1616060100000|2021-03-18 09:35:00|8318.89|8318.89|8320.28|8320.28|8322.12|8322.12|8316|8316|0
1616060400000|2021-03-18 09:40:00|8320.06|8320.06|8324.45|8324.45|8324.66|8324.66|8319.36|8319.36|0
1616060700000|2021-03-18 09:45:00|8323.42|8323.42|8325.87|8325.87|8327.32|8327.32|8316.97|8316.97|0
1616061000000|2021-03-18 09:50:00|8326.14|8326.14|8319.54|8319.54|8326.69|8326.69|8318.48|8318.48|0
1616061300000|2021-03-18 09:55:00|8319.27|8319.27|8321.07|8321.07|8323.19|8323.19|8315.2|8315.2|0
1616061600000|2021-03-18 10:00:00|8322.13|8322.13|8319.78|8319.78|8322.71|8322.71|8317.53|8317.53|0
1616061900000|2021-03-18 10:05:00|8320.05|8320.05|8320.95|8320.95|8321.3|8321.3|8319.17|8319.17|0
1616062200000|2021-03-18 10:10:00|8321.23|8321.23|8324.48|8324.48|8325.41|8325.41|8320|8320|0
1616062500000|2021-03-18 10:15:00|8324.75|8324.75|8340.23|8340.23|8341|8341|8324.75|8324.75|0
1616062800000|2021-03-18 10:20:00|8339.89|8339.89|8340.4|8340.4|8341.4|8341.4|8337.13|8337.13|0
1616063100000|2021-03-18 10:25:00|8339.77|8339.77|8342.5|8342.5|8344.72|8344.72|8336.6|8336.6|0
1616063400000|2021-03-18 10:30:00|8341.82|8341.82|8335.43|8335.43|8341.82|8341.82|8332.64|8332.64|0
1616063700000|2021-03-18 10:35:00|8336.49|8336.49|8334.07|8334.07|8338.2|8338.2|8330.05|8330.05|0
1616064000000|2021-03-18 10:40:00|8331.95|8331.95|8329.2|8329.2|8332.01|8332.01|8327.71|8327.71|0
1616064300000|2021-03-18 10:45:00|8328.86|8328.86|8324.42|8324.42|8328.86|8328.86|8324.42|8324.42|0
1616064600000|2021-03-18 10:50:00|8324.21|8324.21|8326.41|8326.41|8329.31|8329.31|8322.73|8322.73|0
1616064900000|2021-03-18 10:55:00|8326.75|8326.75|8313.96|8313.96|8330.41|8330.41|8313.96|8313.96|0
1616065200000|2021-03-18 11:00:00|8314.64|8314.64|8309.26|8309.26|8315.49|8315.49|8308.73|8308.73|0
1616065500000|2021-03-18 11:05:00|8309.05|8309.05|8307.86|8307.86|8313.33|8313.33|8306.98|8306.98|0
1616065800000|2021-03-18 11:10:00|8307.52|8307.52|8298.89|8298.89|8310.41|8310.41|8298.89|8298.89|0
1616066100000|2021-03-18 11:15:00|8298.21|8298.21|8288.84|8288.84|8299.57|8299.57|8288.14|8288.14|0
1616066400000|2021-03-18 11:20:00|8289.11|8289.11|8296.02|8296.02|8296.02|8296.02|8284.39|8284.39|0
1616066700000|2021-03-18 11:25:00|8295.85|8295.85|8294.06|8294.06|8296.91|8296.91|8290.64|8290.64|0
1616067000000|2021-03-18 11:30:00|8294.57|8294.57|8295.45|8295.45|8297.99|8297.99|8294.57|8294.57|0
1616067300000|2021-03-18 11:35:00|8294.5|8294.5|8292.49|8292.49|8294.5|8294.5|8289.28|8289.28|0
1616067600000|2021-03-18 11:40:00|8292.31|8292.31|8280.7|8280.7|8292.31|8292.31|8280.7|8280.7|0
1616067900000|2021-03-18 11:45:00|8281.04|8281.04|8286.84|8286.84|8286.88|8286.88|8279.82|8279.82|0
1616068200000|2021-03-18 11:50:00|8285.78|8285.78|8284.23|8284.23|8287.54|8287.54|8282.44|8282.44|0
1616068500000|2021-03-18 11:55:00|8283.89|8283.89|8284.53|8284.53|8290.12|8290.12|8282.68|8282.68|0
1616068800000|2021-03-18 12:00:00|8284.74|8284.74|8290.25|8290.25|8290.25|8290.25|8281.63|8281.63|0
1616069100000|2021-03-18 12:05:00|8289.9|8289.9|8293.04|8293.04|8293.04|8293.04|8287.11|8287.11|0
1616069400000|2021-03-18 12:10:00|8293.25|8293.25|8297.8|8297.8|8297.8|8297.8|8291.14|8291.14|0
1616069700000|2021-03-18 12:15:00|8297.55|8297.55|8300.65|8300.65|8302.71|8302.71|8297.47|8297.47|0
1616070000000|2021-03-18 12:20:00|8300.9|8300.9|8301.95|8301.95|8303.57|8303.57|8299.75|8299.75|0
1616070300000|2021-03-18 12:25:00|8302.38|8302.38|8299.31|8299.31|8302.78|8302.78|8299.31|8299.31|0
1616070600000|2021-03-18 12:30:00|8299.52|8299.52|8293.11|8293.11|8301.64|8301.64|8293.11|8293.11|0
1616070900000|2021-03-18 12:35:00|8293.45|8293.45|8303.06|8303.06|8305.13|8305.13|8293.45|8293.45|0
1616071200000|2021-03-18 12:40:00|8303.71|8303.71|8292.25|8292.25|8303.89|8303.89|8288.98|8288.98|0
1616071500000|2021-03-18 12:45:00|8291.82|8291.82|8291.5|8291.5|8294.48|8294.48|8288.53|8288.53|0
1616071800000|2021-03-18 12:50:00|8292.13|8292.13|8293.01|8293.01|8295.72|8295.72|8289.03|8289.03|0
1616072100000|2021-03-18 12:55:00|8289.84|8289.84|8292.29|8292.29|8293|8293|8289.84|8289.84|0
1616072400000|2021-03-18 13:00:00|8291.61|8291.61|8293.35|8293.35|8294.04|8294.04|8290.05|8290.05|0
1616072700000|2021-03-18 13:05:00|8292.67|8292.67|8296.72|8296.72|8297.87|8297.87|8290.72|8290.72|0
1616073000000|2021-03-18 13:10:00|8296.46|8296.46|8295.09|8295.09|8300.23|8300.23|8292.24|8292.24|0
1616073300000|2021-03-18 13:15:00|8294.87|8294.87|8294.87|8294.87|8296.48|8296.48|8293.6|8293.6|0
1616073600000|2021-03-18 13:20:00|8293.81|8293.81|8293.41|8293.41|8295.12|8295.12|8293|8293|0
1616073900000|2021-03-18 13:25:00|8293.2|8293.2|8293.57|8293.57|8296.18|8296.18|8292.82|8292.82|0
1616074200000|2021-03-18 13:30:00|8293.84|8293.84|8306.35|8306.35|8306.55|8306.55|8292.55|8292.55|0
1616074500000|2021-03-18 13:35:00|8306.09|8306.09|8316.28|8316.28|8316.28|8316.28|8304.55|8304.55|0
1616074800000|2021-03-18 13:40:00|8316.5|8316.5|8323.27|8323.27|8325.53|8325.53|8313.5|8313.5|0
1616075100000|2021-03-18 13:45:00|8323.61|8323.61|8320.97|8320.97|8325.61|8325.61|8317.54|8317.54|0
1616075400000|2021-03-18 13:50:00|8321.65|8321.65|8334|8334|8336.67|8336.67|8312.38|8312.38|0
1616075700000|2021-03-18 13:55:00|8335.06|8335.06|8343.63|8343.63|8346.26|8346.26|8332.69|8332.69|0
1616076000000|2021-03-18 14:00:00|8343.97|8343.97|8335.24|8335.24|8344.77|8344.77|8333.12|8333.12|0
1616076300000|2021-03-18 14:05:00|8335.46|8335.46|8346.53|8346.53|8346.53|8346.53|8335.46|8335.46|0
1616076600000|2021-03-18 14:10:00|8346.26|8346.26|8337.25|8337.25|8346.26|8346.26|8336.98|8336.98|0
1616076900000|2021-03-18 14:15:00|8338.31|8338.31|8336.24|8336.24|8339.06|8339.06|8331.04|8331.04|0
1616077200000|2021-03-18 14:20:00|8336.52|8336.52|8339.13|8339.13|8342.23|8342.23|8334.96|8334.96|0
1616077500000|2021-03-18 14:25:00|8339.4|8339.4|8340.4|8340.4|8346.87|8346.87|8339.4|8339.4|0
1616077800000|2021-03-18 14:30:00|8339.34|8339.34|8346.81|8346.81|8351.31|8351.31|8339.34|8339.34|0
1616078100000|2021-03-18 14:35:00|8347.5|8347.5|8355.19|8355.19|8355.99|8355.99|8347.5|8347.5|0
1616078400000|2021-03-18 14:40:00|8356.78|8356.78|8357.14|8357.14|8360.38|8360.38|8355.19|8355.19|0
1616078700000|2021-03-18 14:45:00|8358.2|8358.2|8350.88|8350.88|8359.17|8359.17|8347.1|8347.1|0
1616079000000|2021-03-18 14:50:00|8350.79|8350.79|8346.64|8346.64|8352.24|8352.24|8346.64|8346.64|0
1616079300000|2021-03-18 14:55:00|8346.98|8346.98|8352.13|8352.13|8353.03|8353.03|8346.98|8346.98|0
1616079600000|2021-03-18 15:00:00|8352.62|8352.62|8364.31|8364.31|8364.31|8364.31|8352.2|8352.2|0
1616079900000|2021-03-18 15:05:00|8364.73|8364.73|8364.07|8364.07|8365.32|8365.32|8360.18|8360.18|0
1616080200000|2021-03-18 15:10:00|8363.86|8363.86|8356.77|8356.77|8365.38|8365.38|8356.5|8356.5|0
1616080500000|2021-03-18 15:15:00|8357.04|8357.04|8359.65|8359.65|8364.23|8364.23|8357.04|8357.04|0
1616080800000|2021-03-18 15:20:00|8359.38|8359.38|8362.89|8362.89|8363.95|8363.95|8359.11|8359.11|0
1616081100000|2021-03-18 15:25:00|8362.68|8362.68|8376.34|8376.34|8376.34|8376.34|8361.62|8361.62|0
1616081400000|2021-03-18 15:30:00|8376.61|8376.61|8361.92|8361.92|8376.97|8376.97|8361.65|8361.65|0
1616081700000|2021-03-18 15:35:00|8362.13|8362.13|8362.94|8362.94|8364.45|8364.45|8360.21|8360.21|0
1616082000000|2021-03-18 15:40:00|8360.82|8360.82|8369.49|8369.49|8370.91|8370.91|8360.82|8360.82|0
1616082300000|2021-03-18 15:45:00|8368.43|8368.43|8375.07|8375.07|8375.86|8375.86|8368.43|8368.43|0
1616082600000|2021-03-18 15:50:00|8374.86|8374.86|8382.76|8382.76|8383.03|8383.03|8374.19|8374.19|0
1616082900000|2021-03-18 15:55:00|8382.07|8382.07|8384.11|8384.11|8384.57|8384.57|8376.87|8376.87|0
1616083200000|2021-03-18 16:00:00|8384.32|8384.32|8385.74|8385.74|8386.3|8386.3|8381.27|8381.27|0
1616083500000|2021-03-18 16:05:00|8385.52|8385.52|8374.22|8374.22|8385.52|8385.52|8374.22|8374.22|0
1616083800000|2021-03-18 16:10:00|8374.43|8374.43|8369.94|8369.94|8376.8|8376.8|8366.05|8366.05|0
1616084100000|2021-03-18 16:15:00|8370.11|8370.11|8372.26|8372.26|8374.68|8374.68|8369.48|8369.48|0
1616084400000|2021-03-18 16:20:00|8372.98|8372.98|8371.85|8371.85|8373.77|8373.77|8370.1|8370.1|0
1616084700000|2021-03-18 16:25:00|8371.64|8371.64|8372.98|8372.98|8377.94|8377.94|8370.87|8370.87|0
1616141700000|2021-03-19 08:15:00|8330.18|8330.18|8347.67|8347.67|8347.67|8347.67|8326.13|8326.13|0
1616142000000|2021-03-19 08:20:00|8349.29|8349.29|8360.12|8360.12|8362.76|8362.76|8349.02|8349.02|0
1616142300000|2021-03-19 08:25:00|8360.39|8360.39|8367.68|8367.68|8372.02|8372.02|8360.18|8360.18|0
1616142600000|2021-03-19 08:30:00|8368.02|8368.02|8371.89|8371.89|8379.2|8379.2|8368.02|8368.02|0
1616142900000|2021-03-19 08:35:00|8372.95|8372.95|8366.52|8366.52|8373.4|8373.4|8366.52|8366.52|0
1616143200000|2021-03-19 08:40:00|8368.43|8368.43|8360.77|8360.77|8368.64|8368.64|8360.19|8360.19|0
1616143500000|2021-03-19 08:45:00|8362.88|8362.88|8354.42|8354.42|8362.88|8362.88|8350.31|8350.31|0
1616143800000|2021-03-19 08:50:00|8356.54|8356.54|8367.53|8367.53|8367.87|8367.87|8356.54|8356.54|0
1616144100000|2021-03-19 08:55:00|8366.99|8366.99|8369.21|8369.21|8371.59|8371.59|8366.6|8366.6|0
1616144400000|2021-03-19 09:00:00|8369.48|8369.48|8369.9|8369.9|8374.86|8374.86|8368.87|8368.87|0
1616144700000|2021-03-19 09:05:00|8370.96|8370.96|8375.72|8375.72|8375.72|8375.72|8364.14|8364.14|0
1616145000000|2021-03-19 09:10:00|8375.88|8375.88|8366.35|8366.35|8376.94|8376.94|8365.83|8365.83|0
1616145300000|2021-03-19 09:15:00|8366.09|8366.09|8352.93|8352.93|8366.82|8366.82|8349.98|8349.98|0
1616145600000|2021-03-19 09:20:00|8353.18|8353.18|8359.17|8359.17|8359.17|8359.17|8352.01|8352.01|0
1616145900000|2021-03-19 09:25:00|8360.57|8360.57|8353.8|8353.8|8361.63|8361.63|8352.96|8352.96|0
1616146200000|2021-03-19 09:30:00|8353.46|8353.46|8358.79|8358.79|8358.79|8358.79|8350|8350|0
1616146500000|2021-03-19 09:35:00|8359.13|8359.13|8358.31|8358.31|8359.16|8359.16|8354.1|8354.1|0
1616146800000|2021-03-19 09:40:00|8357.25|8357.25|8355.34|8355.34|8357.6|8357.6|8350.24|8350.24|0
1616147100000|2021-03-19 09:45:00|8355.13|8355.13|8352.5|8352.5|8356.18|8356.18|8352.08|8352.08|0
1616147400000|2021-03-19 09:50:00|8353.8|8353.8|8356.38|8356.38|8358.68|8358.68|8353.4|8353.4|0
1616147700000|2021-03-19 09:55:00|8357.07|8357.07|8376.8|8376.8|8376.8|8376.8|8357.07|8357.07|0
1616148000000|2021-03-19 10:00:00|8377.86|8377.86|8372.86|8372.86|8381.47|8381.47|8372.43|8372.43|0
1616148300000|2021-03-19 10:05:00|8372.59|8372.59|8379.47|8379.47|8379.81|8379.81|8368.11|8368.11|0
1616148900000|2021-03-19 10:15:00|8379.02|8379.02|8332.98|8332.98|8379.11|8379.11|8322.19|8322.19|0
1616149200000|2021-03-19 10:20:00|8334.04|8334.04|8331.32|8331.32|8336.31|8336.31|8328.72|8328.72|0
1616149500000|2021-03-19 10:25:00|8330.98|8330.98|8340.24|8340.24|8340.24|8340.24|8324.29|8324.29|0
1616149800000|2021-03-19 10:30:00|8340.51|8340.51|8349.87|8349.87|8351.32|8351.32|8339.4|8339.4|0
1616150100000|2021-03-19 10:35:00|8350.21|8350.21|8333.49|8333.49|8350.75|8350.75|8333.49|8333.49|0
1616150400000|2021-03-19 10:40:00|8333.77|8333.77|8343.38|8343.38|8343.99|8343.99|8333.77|8333.77|0
1616150700000|2021-03-19 10:45:00|8343.59|8343.59|8340.73|8340.73|8347.06|8347.06|8335.53|8335.53|0
1616151000000|2021-03-19 10:50:00|8336.85|8336.85|8335.34|8335.34|8349.6|8349.6|8328.76|8328.76|0
1616151300000|2021-03-19 10:55:00|8335.68|8335.68|8333.38|8333.38|8341.89|8341.89|8330.26|8330.26|0
1616151600000|2021-03-19 11:00:00|8334.37|8334.37|8339.34|8339.34|8339.34|8339.34|8329.39|8329.39|0
1616151900000|2021-03-19 11:05:00|8340.4|8340.4|8341.26|8341.26|8344.15|8344.15|8338.98|8338.98|0
1616152200000|2021-03-19 11:10:00|8342.32|8342.32|8333.45|8333.45|8342.57|8342.57|8330.86|8330.86|0
1616152500000|2021-03-19 11:15:00|8333.97|8333.97|8331.01|8331.01|8336.48|8336.48|8330.84|8330.84|0
1616152800000|2021-03-19 11:20:00|8330.67|8330.67|8319.36|8319.36|8331.21|8331.21|8319.09|8319.09|0
1616153100000|2021-03-19 11:25:00|8319.09|8319.09|8321.61|8321.61|8321.61|8321.61|8316.83|8316.83|0
1616153400000|2021-03-19 11:30:00|8322.67|8322.67|8328.54|8328.54|8328.54|8328.54|8322.67|8322.67|0
1616153700000|2021-03-19 11:35:00|8329.59|8329.59|8331.52|8331.52|8331.52|8331.52|8328.94|8328.94|0
1616154000000|2021-03-19 11:40:00|8330.46|8330.46|8327.43|8327.43|8333.13|8333.13|8325|8325|0
1616154300000|2021-03-19 11:45:00|8327.26|8327.26|8323.47|8323.47|8328.67|8328.67|8322.14|8322.14|0
1616154600000|2021-03-19 11:50:00|8323.81|8323.81|8326.45|8326.45|8328.56|8328.56|8321.75|8321.75|0
1616154900000|2021-03-19 11:55:00|8326.17|8326.17|8332.72|8332.72|8336.89|8336.89|8326.17|8326.17|0
1616155200000|2021-03-19 12:00:00|8332.45|8332.45|8337.31|8337.31|8337.31|8337.31|8331.18|8331.18|0
1616155500000|2021-03-19 12:05:00|8337.13|8337.13|8337.73|8337.73|8338.8|8338.8|8335.11|8335.11|0
1616155800000|2021-03-19 12:10:00|8338.15|8338.15|8332.18|8332.18|8339.25|8339.25|8332.18|8332.18|0
1616156100000|2021-03-19 12:15:00|8331.75|8331.75|8336.15|8336.15|8337.57|8337.57|8330.81|8330.81|0
1616156400000|2021-03-19 12:20:00|8335.93|8335.93|8334.36|8334.36|8336.46|8336.46|8332.53|8332.53|0
1616156700000|2021-03-19 12:25:00|8334.02|8334.02|8323.23|8323.23|8334.02|8334.02|8321.41|8321.41|0
1616157000000|2021-03-19 12:30:00|8323.32|8323.32|8331.91|8331.91|8332.02|8332.02|8323.32|8323.32|0
1616157300000|2021-03-19 12:35:00|8332.18|8332.18|8338.87|8338.87|8340.5|8340.5|8332.18|8332.18|0
1616157600000|2021-03-19 12:40:00|8339.21|8339.21|8336.39|8336.39|8340.05|8340.05|8335.33|8335.33|0
1616157900000|2021-03-19 12:45:00|8336.17|8336.17|8342.17|8342.17|8343.41|8343.41|8336.17|8336.17|0
1616158200000|2021-03-19 12:50:00|8341.11|8341.11|8339.32|8339.32|8341.86|8341.86|8338.25|8338.25|0
1616158500000|2021-03-19 12:55:00|8339.49|8339.49|8338.27|8338.27|8340.2|8340.2|8336.51|8336.51|0
1616158800000|2021-03-19 13:00:00|8337.73|8337.73|8331.64|8331.64|8337.73|8337.73|8321.4|8321.4|0
1616159100000|2021-03-19 13:05:00|8331.37|8331.37|8327.78|8327.78|8333.5|8333.5|8327.44|8327.44|0
1616159400000|2021-03-19 13:10:00|8326.72|8326.72|8326|8326|8327.8|8327.8|8325.23|8325.23|0
1616159700000|2021-03-19 13:15:00|8328.12|8328.12|8332.53|8332.53|8335.96|8335.96|8328.12|8328.12|0
1616160000000|2021-03-19 13:20:00|8333.59|8333.59|8327.47|8327.47|8337.51|8337.51|8327.47|8327.47|0
1616160300000|2021-03-19 13:25:00|8326.41|8326.41|8322.92|8322.92|8328.94|8328.94|8322.71|8322.71|0
1616160600000|2021-03-19 13:30:00|8322.71|8322.71|8320.82|8320.82|8324.99|8324.99|8318.28|8318.28|0
1616160900000|2021-03-19 13:35:00|8320.98|8320.98|8300.7|8300.7|8321.41|8321.41|8300.43|8300.43|0
1616161200000|2021-03-19 13:40:00|8300.45|8300.45|8288.39|8288.39|8300.45|8300.45|8284.43|8284.43|0
1616161500000|2021-03-19 13:45:00|8288.12|8288.12|8282.01|8282.01|8292.54|8292.54|8282.01|8282.01|0
1616161800000|2021-03-19 13:50:00|8280.95|8280.95|8304.53|8304.53|8304.74|8304.74|8280.95|8280.95|0
1616162100000|2021-03-19 13:55:00|8304.32|8304.32|8299.93|8299.93|8304.32|8304.32|8291.37|8291.37|0
1616162400000|2021-03-19 14:00:00|8299.66|8299.66|8293.7|8293.7|8299.66|8299.66|8291.54|8291.54|0
1616162700000|2021-03-19 14:05:00|8293.8|8293.8|8297.29|8297.29|8297.92|8297.92|8289.51|8289.51|0
1616163000000|2021-03-19 14:10:00|8299.41|8299.41|8293.62|8293.62|8299.65|8299.65|8288.46|8288.46|0
1616163300000|2021-03-19 14:15:00|8293.83|8293.83|8296.52|8296.52|8297.3|8297.3|8283.91|8283.91|0
1616163600000|2021-03-19 14:20:00|8297.06|8297.06|8314.4|8314.4|8314.4|8314.4|8295.63|8295.63|0
1616163900000|2021-03-19 14:25:00|8315.75|8315.75|8313.86|8313.86|8317.62|8317.62|8313.86|8313.86|0
1616164200000|2021-03-19 14:30:00|8314.12|8314.12|8313.21|8313.21|8318.19|8318.19|8303.64|8303.64|0
1616164500000|2021-03-19 14:35:00|8313.46|8313.46|8330.78|8330.78|8330.78|8330.78|8309.2|8309.2|0
1616164800000|2021-03-19 14:40:00|8331.21|8331.21|8337.68|8337.68|8338.57|8338.57|8329.87|8329.87|0
1616165100000|2021-03-19 14:45:00|8337.85|8337.85|8349.02|8349.02|8349.02|8349.02|8337.85|8337.85|0
1616165400000|2021-03-19 14:50:00|8349.24|8349.24|8357.78|8357.78|8358.26|8358.26|8349.24|8349.24|0
1616165700000|2021-03-19 14:55:00|8357.99|8357.99|8357.47|8357.47|8358.11|8358.11|8349.93|8349.93|0
1616166000000|2021-03-19 15:00:00|8357.3|8357.3|8348.5|8348.5|8357.61|8357.61|8348.01|8348.01|0
1616166300000|2021-03-19 15:05:00|8347.96|8347.96|8348.84|8348.84|8354.69|8354.69|8345.78|8345.78|0
1616166600000|2021-03-19 15:10:00|8349.52|8349.52|8347.01|8347.01|8356.86|8356.86|8347.01|8347.01|0
1616166900000|2021-03-19 15:15:00|8348.07|8348.07|8354.01|8354.01|8355.66|8355.66|8348.07|8348.07|0
1616167200000|2021-03-19 15:20:00|8353.74|8353.74|8348.43|8348.43|8357.1|8357.1|8344.16|8344.16|0
1616167500000|2021-03-19 15:25:00|8349.49|8349.49|8345.06|8345.06|8351.57|8351.57|8340.28|8340.28|0
1616167800000|2021-03-19 15:30:00|8345.41|8345.41|8351.38|8351.38|8351.55|8351.55|8341.04|8341.04|0
1616168100000|2021-03-19 15:35:00|8351.21|8351.21|8357.96|8357.96|8357.96|8357.96|8347.17|8347.17|0
1616168400000|2021-03-19 15:40:00|8356.9|8356.9|8357.28|8357.28|8359.74|8359.74|8353.71|8353.71|0
1616168700000|2021-03-19 15:45:00|8357.55|8357.55|8359.98|8359.98|8360.91|8360.91|8357.55|8357.55|0
1616169000000|2021-03-19 15:50:00|8360.32|8360.32|8370.75|8370.75|8372.99|8372.99|8359.43|8359.43|0
1616169300000|2021-03-19 15:55:00|8369.93|8369.93|8362.77|8362.77|8370.18|8370.18|8362.77|8362.77|0
1616169600000|2021-03-19 16:00:00|8362.67|8362.67|8365.34|8365.34|8367.15|8367.15|8357.02|8357.02|0
1616169900000|2021-03-19 16:05:00|8364.28|8364.28|8360.24|8360.24|8367.45|8367.45|8355.85|8355.85|0
1616170200000|2021-03-19 16:10:00|8359.97|8359.97|8348.47|8348.47|8359.97|8359.97|8347.71|8347.71|0
1616170500000|2021-03-19 16:15:00|8348.65|8348.65|8355.41|8355.41|8355.69|8355.69|8348.65|8348.65|0
1616170800000|2021-03-19 16:20:00|8355.59|8355.59|8357.07|8357.07|8357.07|8357.07|8351.66|8351.66|0
1616171100000|2021-03-19 16:25:00|8357.24|8357.24|8357.13|8357.13|8360.67|8360.67|8354.99|8354.99|0
1616596200000|2021-03-24 14:30:00|8311.32|8311.32|8315.26|8315.26|8316.45|8316.45|8311.32|8311.32|0
1616596500000|2021-03-24 14:35:00|8315.96|8315.96|8316.8|8316.8|8322.63|8322.63|8315.96|8315.96|0
1616596800000|2021-03-24 14:40:00|8316.5|8316.5|8320.6|8320.6|8322.5|8322.5|8316.5|8316.5|0
1616597100000|2021-03-24 14:45:00|8321.81|8321.81|8319.52|8319.52|8325.36|8325.36|8318.78|8318.78|0
1616597400000|2021-03-24 14:50:00|8318.31|8318.31|8319.62|8319.62|8320.82|8320.82|8316.9|8316.9|0
1616597700000|2021-03-24 14:55:00|8320.83|8320.83|8325.46|8325.46|8326.66|8326.66|8318.35|8318.35|0
1616598000000|2021-03-24 15:00:00|8325.85|8325.85|8325.62|8325.62|8332.57|8332.57|8324.8|8324.8|0
1616598300000|2021-03-24 15:05:00|8325.42|8325.42|8337.07|8337.07|8337.07|8337.07|8325.42|8325.42|0
1616598600000|2021-03-24 15:10:00|8337.37|8337.37|8332.84|8332.84|8340.97|8340.97|8332.84|8332.84|0
1616598900000|2021-03-24 15:15:00|8333.76|8333.76|8338.25|8338.25|8340.24|8340.24|8333.76|8333.76|0
1616599200000|2021-03-24 15:20:00|8338.56|8338.56|8339.35|8339.35|8341.03|8341.03|8335.76|8335.76|0
1616599500000|2021-03-24 15:25:00|8339.83|8339.83|8346.84|8346.84|8349.35|8349.35|8339.83|8339.83|0
1616599800000|2021-03-24 15:30:00|8348.04|8348.04|8349.38|8349.38|8350.24|8350.24|8346.13|8346.13|0
1616600100000|2021-03-24 15:35:00|8349.69|8349.69|8348.94|8348.94|8349.69|8349.69|8346.26|8346.26|0
1616600400000|2021-03-24 15:40:00|8348.63|8348.63|8345.29|8345.29|8351.72|8351.72|8344.67|8344.67|0
1616600700000|2021-03-24 15:45:00|8345.53|8345.53|8344.81|8344.81|8349.84|8349.84|8343.84|8343.84|0
1616601000000|2021-03-24 15:50:00|8346.02|8346.02|8342.03|8342.03|8346.02|8346.02|8340.82|8340.82|0
1616601300000|2021-03-24 15:55:00|8342.22|8342.22|8338.74|8338.74|8343.76|8343.76|8338.74|8338.74|0
1616601600000|2021-03-24 16:00:00|8339.36|8339.36|8348.63|8348.63|8348.82|8348.82|8339.36|8339.36|0
1616601900000|2021-03-24 16:05:00|8349.83|8349.83|8353.96|8353.96|8354.03|8354.03|8348.82|8348.82|0
1616602200000|2021-03-24 16:10:00|8353.72|8353.72|8352.71|8352.71|8356.76|8356.76|8351.52|8351.52|0
1616602500000|2021-03-24 16:15:00|8351.5|8351.5|8352.9|8352.9|8354.21|8354.21|8349.46|8349.46|0
1616602800000|2021-03-24 16:20:00|8352.66|8352.66|8352.67|8352.67|8353.05|8353.05|8349.85|8349.85|0
1616603100000|2021-03-24 16:25:00|8353.87|8353.87|8352.91|8352.91|8354.42|8354.42|8349.15|8349.15|0
1616660100000|2021-03-25 08:15:00|8336|8336|8365.43|8365.43|8370.04|8370.04|8334.79|8334.79|0
1616660400000|2021-03-25 08:20:00|8367.13|8367.13|8371.56|8371.56|8373.69|8373.69|8354.03|8354.03|0
1616660700000|2021-03-25 08:25:00|8372.18|8372.18|8375.2|8375.2|8378.83|8378.83|8368.45|8368.45|0
1616661000000|2021-03-25 08:30:00|8373.99|8373.99|8375.21|8375.21|8380.47|8380.47|8371.34|8371.34|0
1616661300000|2021-03-25 08:35:00|8374.6|8374.6|8389.96|8389.96|8393.23|8393.23|8374.6|8374.6|0
1616661600000|2021-03-25 08:40:00|8389.65|8389.65|8396.36|8396.36|8396.36|8396.36|8386.78|8386.78|0
1616661900000|2021-03-25 08:45:00|8396.98|8396.98|8406.83|8406.83|8410.45|8410.45|8394.57|8394.57|0
1616662200000|2021-03-25 08:50:00|8408.03|8408.03|8387.85|8387.85|8409.24|8409.24|8386.65|8386.65|0
1616662500000|2021-03-25 08:55:00|8387.66|8387.66|8364.51|8364.51|8387.66|8387.66|8362.83|8362.83|0
1616662800000|2021-03-25 09:00:00|8363.31|8363.31|8351.7|8351.7|8368.03|8368.03|8351.7|8351.7|0
1616663100000|2021-03-25 09:05:00|8352.9|8352.9|8348.85|8348.85|8355.62|8355.62|8340.75|8340.75|0
1616663400000|2021-03-25 09:10:00|8348.23|8348.23|8348.71|8348.71|8353.5|8353.5|8345.81|8345.81|0
1616663700000|2021-03-25 09:15:00|8348.95|8348.95|8339.71|8339.71|8348.95|8348.95|8338.5|8338.5|0
1616664000000|2021-03-25 09:20:00|8338.5|8338.5|8331.47|8331.47|8340.03|8340.03|8325.24|8325.24|0
1616664300000|2021-03-25 09:25:00|8332.09|8332.09|8334.66|8334.66|8334.66|8334.66|8326.91|8326.91|0
1616664600000|2021-03-25 09:30:00|8335.86|8335.86|8344.28|8344.28|8344.99|8344.99|8334.51|8334.51|0
1616664900000|2021-03-25 09:35:00|8343.89|8343.89|8339.39|8339.39|8344.28|8344.28|8336.37|8336.37|0
1616665200000|2021-03-25 09:40:00|8340.59|8340.59|8346.6|8346.6|8347.45|8347.45|8338.93|8338.93|0
1616665500000|2021-03-25 09:45:00|8346.99|8346.99|8345.04|8345.04|8346.99|8346.99|8340.43|8340.43|0
1616665800000|2021-03-25 09:50:00|8345.35|8345.35|8339.27|8339.27|8350.09|8350.09|8333.72|8333.72|0
1616666100000|2021-03-25 09:55:00|8338.65|8338.65|8337.95|8337.95|8345.72|8345.72|8337.95|8337.95|0
1616666400000|2021-03-25 10:00:00|8338.25|8338.25|8349.42|8349.42|8351.14|8351.14|8338.25|8338.25|0
1616666700000|2021-03-25 10:05:00|8349.66|8349.66|8365.24|8365.24|8365.24|8365.24|8349.66|8349.66|0
1616667000000|2021-03-25 10:10:00|8365.48|8365.48|8361.91|8361.91|8366.1|8366.1|8358.83|8358.83|0
1616667300000|2021-03-25 10:15:00|8364.63|8364.63|8360.17|8360.17|8368.8|8368.8|8360.17|8360.17|0
1616667600000|2021-03-25 10:20:00|8360.79|8360.79|8354.67|8354.67|8360.79|8360.79|8354.67|8354.67|0
1616667900000|2021-03-25 10:25:00|8355.29|8355.29|8351.07|8351.07|8355.29|8355.29|8349.78|8349.78|0
1616668200000|2021-03-25 10:30:00|8350.83|8350.83|8346.51|8346.51|8350.83|8350.83|8342.01|8342.01|0
1616668500000|2021-03-25 10:35:00|8346.82|8346.82|8338.76|8338.76|8348.99|8348.99|8338.76|8338.76|0
1616668800000|2021-03-25 10:40:00|8336.34|8336.34|8331.14|8331.14|8338.87|8338.87|8329.93|8329.93|0
1616669100000|2021-03-25 10:45:00|8331.45|8331.45|8336.76|8336.76|8338.32|8338.32|8331.45|8331.45|0
1616669400000|2021-03-25 10:50:00|8337.15|8337.15|8337.3|8337.3|8338.46|8338.46|8335.78|8335.78|0
1616669700000|2021-03-25 10:55:00|8339.71|8339.71|8347.58|8347.58|8347.58|8347.58|8339.71|8339.71|0
1616670000000|2021-03-25 11:00:00|8347.97|8347.97|8335.96|8335.96|8348.63|8348.63|8335.96|8335.96|0
1616670300000|2021-03-25 11:05:00|8335.18|8335.18|8336.67|8336.67|8340.02|8340.02|8333.36|8333.36|0
1616670600000|2021-03-25 11:10:00|8336.98|8336.98|8337.86|8337.86|8338.95|8338.95|8332.92|8332.92|0
1616670900000|2021-03-25 11:15:00|8338.11|8338.11|8332.76|8332.76|8338.35|8338.35|8328.25|8328.25|0
1616671200000|2021-03-25 11:20:00|8329.14|8329.14|8315.79|8315.79|8332.17|8332.17|8315.79|8315.79|0
1616671500000|2021-03-25 11:25:00|8315.4|8315.4|8304.78|8304.78|8315.4|8315.4|8299.78|8299.78|0
1616671800000|2021-03-25 11:30:00|8304.54|8304.54|8291.55|8291.55|8304.54|8304.54|8287.14|8287.14|0
1616672100000|2021-03-25 11:35:00|8286.73|8286.73|8281.6|8281.6|8286.97|8286.97|8274.77|8274.77|0
1616672400000|2021-03-25 11:40:00|8281.41|8281.41|8278.25|8278.25|8288.86|8288.86|8275.88|8275.88|0
1616672700000|2021-03-25 11:45:00|8277.94|8277.94|8280.89|8280.89|8283.16|8283.16|8273.17|8273.17|0
1616673000000|2021-03-25 11:50:00|8282.05|8282.05|8276.34|8276.34|8283.97|8283.97|8270.38|8270.38|0
1616673300000|2021-03-25 11:55:00|8277.55|8277.55|8291.25|8291.25|8291.25|8291.25|8277.55|8277.55|0
1616673600000|2021-03-25 12:00:00|8291.55|8291.55|8284.62|8284.62|8291.55|8291.55|8279.59|8279.59|0
1616673900000|2021-03-25 12:05:00|8284.38|8284.38|8288.08|8288.08|8292.89|8292.89|8283.56|8283.56|0
1616674200000|2021-03-25 12:10:00|8286.88|8286.88|8276.61|8276.61|8286.88|8286.88|8276.61|8276.61|0
1616674500000|2021-03-25 12:15:00|8276.85|8276.85|8281.42|8281.42|8281.42|8281.42|8274.1|8274.1|0
1616674800000|2021-03-25 12:20:00|8281.91|8281.91|8287.18|8287.18|8287.57|8287.57|8280.96|8280.96|0
1616675100000|2021-03-25 12:25:00|8286.94|8286.94|8285.72|8285.72|8288.31|8288.31|8285|8285|0
1616675400000|2021-03-25 12:30:00|8285.42|8285.42|8285.14|8285.14|8288.23|8288.23|8282.19|8282.19|0
1616675700000|2021-03-25 12:35:00|8284.75|8284.75|8279.26|8279.26|8287.64|8287.64|8277.44|8277.44|0
1616676000000|2021-03-25 12:40:00|8278.06|8278.06|8273.71|8273.71|8278.79|8278.79|8269.07|8269.07|0
1616676300000|2021-03-25 12:45:00|8274.92|8274.92|8294.51|8294.51|8294.82|8294.82|8272.31|8272.31|0
1616676600000|2021-03-25 12:50:00|8294.27|8294.27|8295.62|8295.62|8299.15|8299.15|8292.13|8292.13|0
1616676900000|2021-03-25 12:55:00|8295|8295|8304.11|8304.11|8304.11|8304.11|8293.8|8293.8|0
1616677200000|2021-03-25 13:00:00|8303.86|8303.86|8307.9|8307.9|8310.33|8310.33|8299.11|8299.11|0
1616677500000|2021-03-25 13:05:00|8307.59|8307.59|8301.72|8301.72|8309.16|8309.16|8301.41|8301.41|0
1616677800000|2021-03-25 13:10:00|8301.33|8301.33|8303.34|8303.34|8303.34|8303.34|8297.08|8297.08|0
1616678100000|2021-03-25 13:15:00|8302.95|8302.95|8302.79|8302.79|8305.45|8305.45|8297.59|8297.59|0
1616678400000|2021-03-25 13:20:00|8302.98|8302.98|8302.39|8302.39|8307.15|8307.15|8301.23|8301.23|0
1616678700000|2021-03-25 13:25:00|8302.19|8302.19|8298.4|8298.4|8304.24|8304.24|8298.4|8298.4|0
1616679000000|2021-03-25 13:30:00|8298.09|8298.09|8293.78|8293.78|8307.88|8307.88|8293.78|8293.78|0
1616679300000|2021-03-25 13:35:00|8294.09|8294.09|8301.16|8301.16|8315.81|8315.81|8292.88|8292.88|0
1616679600000|2021-03-25 13:40:00|8300.58|8300.58|8298.3|8298.3|8304.21|8304.21|8296.04|8296.04|0
1616679900000|2021-03-25 13:45:00|8297.72|8297.72|8299.39|8299.39|8300.91|8300.91|8293.98|8293.98|0
1616680200000|2021-03-25 13:50:00|8299.7|8299.7|8291.81|8291.81|8299.78|8299.78|8284.39|8284.39|0
1616680500000|2021-03-25 13:55:00|8289.39|8289.39|8302.56|8302.56|8302.56|8302.56|8289.15|8289.15|0
1616680800000|2021-03-25 14:00:00|8302.81|8302.81|8305.23|8305.23|8313.31|8313.31|8300.6|8300.6|0
1616681100000|2021-03-25 14:05:00|8304.92|8304.92|8308.34|8308.34|8309.93|8309.93|8300.75|8300.75|0
1616681400000|2021-03-25 14:10:00|8308.58|8308.58|8312.21|8312.21|8316.07|8316.07|8308|8308|0
1616681700000|2021-03-25 14:15:00|8310.61|8310.61|8300.44|8300.44|8310.61|8310.61|8295.07|8295.07|0
1616682000000|2021-03-25 14:20:00|8301.22|8301.22|8290.87|8290.87|8304.76|8304.76|8290.87|8290.87|0
1616682300000|2021-03-25 14:25:00|8291.11|8291.11|8295.84|8295.84|8298.01|8298.01|8288.57|8288.57|0
1616682600000|2021-03-25 14:30:00|8294.64|8294.64|8305.7|8305.7|8308.09|8308.09|8292.69|8292.69|0
1616682900000|2021-03-25 14:35:00|8305.01|8305.01|8309.49|8309.49|8313.18|8313.18|8302.86|8302.86|0
1616683200000|2021-03-25 14:40:00|8308.28|8308.28|8303.85|8303.85|8308.28|8308.28|8296.69|8296.69|0
1616683500000|2021-03-25 14:45:00|8304.16|8304.16|8305.38|8305.38|8309.88|8309.88|8301.07|8301.07|0
1616683800000|2021-03-25 14:50:00|8304.17|8304.17|8285.21|8285.21|8304.17|8304.17|8281.84|8281.84|0
1616684100000|2021-03-25 14:55:00|8286.42|8286.42|8305.33|8305.33|8307.09|8307.09|8286.11|8286.11|0
1616684400000|2021-03-25 15:00:00|8305.57|8305.57|8297.33|8297.33|8305.57|8305.57|8287.8|8287.8|0
1616684700000|2021-03-25 15:05:00|8296.55|8296.55|8301.09|8301.09|8305.14|8305.14|8291.7|8291.7|0
1616685000000|2021-03-25 15:10:00|8302.29|8302.29|8316.98|8316.98|8319.08|8319.08|8301.6|8301.6|0
1616685300000|2021-03-25 15:15:00|8316.68|8316.68|8321.7|8321.7|8325.26|8325.26|8315.17|8315.17|0
1616685600000|2021-03-25 15:20:00|8321.31|8321.31|8310.47|8310.47|8321.31|8321.31|8308.87|8308.87|0
1616685900000|2021-03-25 15:25:00|8310.28|8310.28|8319|8319|8319|8319|8306.14|8306.14|0
1616686200000|2021-03-25 15:30:00|8319.24|8319.24|8313.14|8313.14|8323.01|8323.01|8306.4|8306.4|0
1616686500000|2021-03-25 15:35:00|8311.94|8311.94|8316.79|8316.79|8320.68|8320.68|8311.63|8311.63|0
1616686800000|2021-03-25 15:40:00|8316.48|8316.48|8316.21|8316.21|8320.26|8320.26|8315.42|8315.42|0
1616687100000|2021-03-25 15:45:00|8315.6|8315.6|8325.63|8325.63|8326.74|8326.74|8313.6|8313.6|0
1616687400000|2021-03-25 15:50:00|8324.43|8324.43|8341.16|8341.16|8341.16|8341.16|8324.43|8324.43|0
1616687700000|2021-03-25 15:55:00|8341.47|8341.47|8353.3|8353.3|8353.3|8353.3|8341.21|8341.21|0
1616688000000|2021-03-25 16:00:00|8352.99|8352.99|8345.21|8345.21|8353.49|8353.49|8343.51|8343.51|0
1616688300000|2021-03-25 16:05:00|8344.82|8344.82|8350.67|8350.67|8351.56|8351.56|8344.82|8344.82|0
1616688600000|2021-03-25 16:10:00|8350.36|8350.36|8346.48|8346.48|8353.41|8353.41|8346.48|8346.48|0
1616688900000|2021-03-25 16:15:00|8346.79|8346.79|8352.51|8352.51|8354.07|8354.07|8346.15|8346.15|0
1616689200000|2021-03-25 16:20:00|8352.7|8352.7|8364.55|8364.55|8364.63|8364.63|8352.31|8352.31|0
1616689500000|2021-03-25 16:25:00|8364.94|8364.94|8370.2|8370.2|8372.97|8372.97|8362.53|8362.53|0
1616746500000|2021-03-26 08:15:00|8452.91|8452.91|8457.61|8457.61|8464.35|8464.35|8449.22|8449.22|0
1616746800000|2021-03-26 08:20:00|8457.02|8457.02|8460.03|8460.03|8468.39|8468.39|8456.63|8456.63|0
1616747100000|2021-03-26 08:25:00|8461.23|8461.23|8443.47|8443.47|8461.23|8461.23|8442.54|8442.54|0
1616747400000|2021-03-26 08:30:00|8442.57|8442.57|8432.39|8432.39|8449.08|8449.08|8432.39|8432.39|0
1616747700000|2021-03-26 08:35:00|8430.82|8430.82|8428.37|8428.37|8433.23|8433.23|8428.37|8428.37|0
1616748000000|2021-03-26 08:40:00|8427.17|8427.17|8430.64|8430.64|8433.43|8433.43|8426.38|8426.38|0
1616748300000|2021-03-26 08:45:00|8430.33|8430.33|8415.79|8415.79|8431.54|8431.54|8415.79|8415.79|0
1616748600000|2021-03-26 08:50:00|8415.59|8415.59|8413.1|8413.1|8415.98|8415.98|8407.62|8407.62|0
1616748900000|2021-03-26 08:55:00|8415.51|8415.51|8411.87|8411.87|8415.51|8415.51|8410.89|8410.89|0
1616749200000|2021-03-26 09:00:00|8412.26|8412.26|8407.9|8407.9|8413.08|8413.08|8405.18|8405.18|0
1616749500000|2021-03-26 09:05:00|8406.69|8406.69|8399.7|8399.7|8411.13|8411.13|8397.72|8397.72|0
1616749800000|2021-03-26 09:10:00|8400.09|8400.09|8399.74|8399.74|8400.91|8400.91|8397.28|8397.28|0
1616750100000|2021-03-26 09:15:00|8399.35|8399.35|8399.99|8399.99|8405.61|8405.61|8398.17|8398.17|0
1616750400000|2021-03-26 09:20:00|8399.68|8399.68|8388.77|8388.77|8399.99|8399.99|8387.21|8387.21|0
1616750700000|2021-03-26 09:25:00|8389.16|8389.16|8384.9|8384.9|8389.16|8389.16|8382.92|8382.92|0
1616751000000|2021-03-26 09:30:00|8385.09|8385.09|8377.42|8377.42|8385.09|8385.09|8377.36|8377.36|0
1616751300000|2021-03-26 09:35:00|8377.03|8377.03|8378.38|8378.38|8379.47|8379.47|8371.49|8371.49|0
1616751600000|2021-03-26 09:40:00|8378.77|8378.77|8367.11|8367.11|8378.77|8378.77|8365.66|8365.66|0
1616751900000|2021-03-26 09:45:00|8366.53|8366.53|8358.05|8358.05|8367.14|8367.14|8355.23|8355.23|0
1616752200000|2021-03-26 09:50:00|8360.46|8360.46|8361.88|8361.88|8363.31|8363.31|8359.49|8359.49|0
1616752500000|2021-03-26 09:55:00|8361.64|8361.64|8360.99|8360.99|8371.25|8371.25|8360.99|8360.99|0
1616752800000|2021-03-26 10:00:00|8362.19|8362.19|8364.6|8364.6|8365.02|8365.02|8357.48|8357.48|0
1616753100000|2021-03-26 10:05:00|8363.39|8363.39|8354.51|8354.51|8365.36|8365.36|8353.82|8353.82|0
1616753400000|2021-03-26 10:10:00|8354.7|8354.7|8352.06|8352.06|8354.94|8354.94|8350.08|8350.08|0
1616753700000|2021-03-26 10:15:00|8352.37|8352.37|8342.95|8342.95|8352.37|8352.37|8342.95|8342.95|0
1616754000000|2021-03-26 10:20:00|8344.16|8344.16|8350.08|8350.08|8350.08|8350.08|8344.16|8344.16|0
1616754300000|2021-03-26 10:25:00|8349.3|8349.3|8352.4|8352.4|8354.49|8354.49|8346.89|8346.89|0
1616754600000|2021-03-26 10:30:00|8352.98|8352.98|8358.38|8358.38|8358.38|8358.38|8350.14|8350.14|0
1616754900000|2021-03-26 10:35:00|8357.6|8357.6|8353.02|8353.02|8358.17|8358.17|8351.43|8351.43|0
1616755200000|2021-03-26 10:40:00|8352.78|8352.78|8350.39|8350.39|8354.86|8354.86|8350|8350|0
1616755500000|2021-03-26 10:45:00|8349.77|8349.77|8362.85|8362.85|8363.05|8363.05|8349.46|8349.46|0
1616755800000|2021-03-26 10:50:00|8361.65|8361.65|8369.65|8369.65|8370.86|8370.86|8359.23|8359.23|0
1616756100000|2021-03-26 10:55:00|8370.63|8370.63|8370.91|8370.91|8373.74|8373.74|8369.86|8369.86|0
1616756400000|2021-03-26 11:00:00|8371.1|8371.1|8372.66|8372.66|8375.58|8375.58|8370.76|8370.76|0
1616756700000|2021-03-26 11:05:00|8371.46|8371.46|8374.57|8374.57|8376.09|8376.09|8370.52|8370.52|0
1616757000000|2021-03-26 11:10:00|8374.96|8374.96|8372.11|8372.11|8376.25|8376.25|8372.11|8372.11|0
1616757300000|2021-03-26 11:15:00|8371.72|8371.72|8375.24|8375.24|8375.44|8375.44|8370.79|8370.79|0
1616757600000|2021-03-26 11:20:00|8375.63|8375.63|8372.42|8372.42|8376.45|8376.45|8371.27|8371.27|0
1616757900000|2021-03-26 11:25:00|8371.21|8371.21|8373.89|8373.89|8376.42|8376.42|8371.21|8371.21|0
1616758200000|2021-03-26 11:30:00|8372.69|8372.69|8376.31|8376.31|8377.29|8377.29|8371.91|8371.91|0
1616758500000|2021-03-26 11:35:00|8375.92|8375.92|8376.75|8376.75|8377.57|8377.57|8373.44|8373.44|0
1616758800000|2021-03-26 11:40:00|8376.94|8376.94|8379.92|8379.92|8379.92|8379.92|8374.14|8374.14|0
1616759100000|2021-03-26 11:45:00|8380.16|8380.16|8372.61|8372.61|8383.78|8383.78|8372.3|8372.3|0
1616759400000|2021-03-26 11:50:00|8373.09|8373.09|8379.93|8379.93|8380.17|8380.17|8373.09|8373.09|0
1616759700000|2021-03-26 11:55:00|8379.54|8379.54|8379.96|8379.96|8379.96|8379.96|8376.73|8376.73|0
1616760000000|2021-03-26 12:00:00|8380.15|8380.15|8372.74|8372.74|8380.15|8380.15|8372.74|8372.74|0
1616760300000|2021-03-26 12:05:00|8372.25|8372.25|8365.65|8365.65|8372.25|8372.25|8364.64|8364.64|0
1616760600000|2021-03-26 12:10:00|8366.27|8366.27|8367.62|8367.62|8371.24|8371.24|8365.68|8365.68|0
1616760900000|2021-03-26 12:15:00|8366.84|8366.84|8365.52|8365.52|8368.5|8368.5|8364.4|8364.4|0
1616761200000|2021-03-26 12:20:00|8365.13|8365.13|8360.88|8360.88|8365.13|8365.13|8360.88|8360.88|0
1616761500000|2021-03-26 12:25:00|8361.37|8361.37|8356.23|8356.23|8361.37|8361.37|8353.81|8353.81|0
1616761800000|2021-03-26 12:30:00|8355.92|8355.92|8351.25|8351.25|8357.51|8357.51|8351.25|8351.25|0
1616762100000|2021-03-26 12:35:00|8350.94|8350.94|8345.44|8345.44|8351.36|8351.36|8344.86|8344.86|0
1616762400000|2021-03-26 12:40:00|8346.65|8346.65|8356.98|8356.98|8358.19|8358.19|8344.37|8344.37|0
1616762700000|2021-03-26 12:45:00|8357.37|8357.37|8357.58|8357.58|8357.89|8357.89|8352.97|8352.97|0
1616763000000|2021-03-26 12:50:00|8357.89|8357.89|8350.37|8350.37|8359.1|8359.1|8348.87|8348.87|0
1616763300000|2021-03-26 12:55:00|8351.35|8351.35|8357.19|8357.19|8357.73|8357.73|8351.35|8351.35|0
1616763600000|2021-03-26 13:00:00|8356.88|8356.88|8345.32|8345.32|8358.37|8358.37|8343.72|8343.72|0
1616763900000|2021-03-26 13:05:00|8345.62|8345.62|8351.54|8351.54|8351.54|8351.54|8343.99|8343.99|0
1616764200000|2021-03-26 13:10:00|8351.74|8351.74|8355.42|8355.42|8356.97|8356.97|8351.74|8351.74|0
1616764500000|2021-03-26 13:15:00|8355.23|8355.23|8354.95|8354.95|8358.51|8358.51|8354.84|8354.84|0
1616764800000|2021-03-26 13:20:00|8355.34|8355.34|8354.29|8354.29|8355.34|8355.34|8353.86|8353.86|0
1616765100000|2021-03-26 13:25:00|8354.6|8354.6|8354.84|8354.84|8357.12|8357.12|8354.53|8354.53|0
1616765400000|2021-03-26 13:30:00|8355.03|8355.03|8351.59|8351.59|8357.9|8357.9|8350.08|8350.08|0
1616765700000|2021-03-26 13:35:00|8350.39|8350.39|8352.37|8352.37|8353.58|8353.58|8345.64|8345.64|0
1616766000000|2021-03-26 13:40:00|8352.96|8352.96|8352.93|8352.93|8360.66|8360.66|8351.32|8351.32|0
1616766300000|2021-03-26 13:45:00|8352.15|8352.15|8347.43|8347.43|8352.64|8352.64|8345.16|8345.16|0
1616766600000|2021-03-26 13:50:00|8347.67|8347.67|8343.28|8343.28|8350.75|8350.75|8337.36|8337.36|0
1616766900000|2021-03-26 13:55:00|8343.59|8343.59|8350.51|8350.51|8351.19|8351.19|8341.28|8341.28|0
1616767200000|2021-03-26 14:00:00|8350.9|8350.9|8360.03|8360.03|8360.36|8360.36|8350.42|8350.42|0
1616767500000|2021-03-26 14:05:00|8357.61|8357.61|8350.07|8350.07|8357.61|8357.61|8349.3|8349.3|0
1616767800000|2021-03-26 14:10:00|8349.68|8349.68|8357.29|8357.29|8357.29|8357.29|8349.68|8349.68|0
1616768100000|2021-03-26 14:15:00|8358.49|8358.49|8358.77|8358.77|8362.74|8362.74|8353.09|8353.09|0
1616768400000|2021-03-26 14:20:00|8359.16|8359.16|8366.04|8366.04|8368.63|8368.63|8359.16|8359.16|0
1616768700000|2021-03-26 14:25:00|8364.84|8364.84|8366.77|8366.77|8369.37|8369.37|8363.7|8363.7|0
1616769000000|2021-03-26 14:30:00|8367.08|8367.08|8367.25|8367.25|8370.4|8370.4|8366.31|8366.31|0
1616769300000|2021-03-26 14:35:00|8367.05|8367.05|8344.83|8344.83|8368.26|8368.26|8344.83|8344.83|0
1616769600000|2021-03-26 14:40:00|8346.03|8346.03|8342.52|8342.52|8346.56|8346.56|8342.52|8342.52|0
1616769900000|2021-03-26 14:45:00|8343.73|8343.73|8340.74|8340.74|8345.9|8345.9|8337.02|8337.02|0
1616770200000|2021-03-26 14:50:00|8343.15|8343.15|8340.48|8340.48|8343.78|8343.78|8336.44|8336.44|0
1616770500000|2021-03-26 14:55:00|8339.25|8339.25|8331.61|8331.61|8339.25|8339.25|8330.71|8330.71|0
1616770800000|2021-03-26 15:00:00|8331.91|8331.91|8328.09|8328.09|8334.62|8334.62|8325.8|8325.8|0
1616771100000|2021-03-26 15:05:00|8326.88|8326.88|8326.69|8326.69|8328.91|8328.91|8324.84|8324.84|0
1616771400000|2021-03-26 15:10:00|8325.49|8325.49|8318.11|8318.11|8325.49|8325.49|8313.33|8313.33|0
1616771700000|2021-03-26 15:15:00|8317.49|8317.49|8320.12|8320.12|8324.45|8324.45|8316.29|8316.29|0
1616772000000|2021-03-26 15:20:00|8320.61|8320.61|8324.72|8324.72|8329.78|8329.78|8318.77|8318.77|0
1616772300000|2021-03-26 15:25:00|8324.41|8324.41|8327.37|8327.37|8327.37|8327.37|8321.8|8321.8|0
1616772600000|2021-03-26 15:30:00|8328.58|8328.58|8331.15|8331.15|8333.8|8333.8|8326.9|8326.9|0
1616772900000|2021-03-26 15:35:00|8331.4|8331.4|8327.89|8327.89|8335.15|8335.15|8326.38|8326.38|0
1616773200000|2021-03-26 15:40:00|8328.2|8328.2|8339.19|8339.19|8339.19|8339.19|8327.77|8327.77|0
1616773500000|2021-03-26 15:45:00|8337.99|8337.99|8338.83|8338.83|8340.31|8340.31|8336.14|8336.14|0
1616773800000|2021-03-26 15:50:00|8339.22|8339.22|8337.9|8337.9|8341.74|8341.74|8336.94|8336.94|0
1616774100000|2021-03-26 15:55:00|8338.1|8338.1|8332.48|8332.48|8340.32|8340.32|8332.48|8332.48|0
1616774400000|2021-03-26 16:00:00|8331.87|8331.87|8334.37|8334.37|8334.76|8334.76|8331.03|8331.03|0
1616774700000|2021-03-26 16:05:00|8334.13|8334.13|8339.39|8339.39|8340.55|8340.55|8332.98|8332.98|0
1616775000000|2021-03-26 16:10:00|8339.78|8339.78|8344.23|8344.23|8344.23|8344.23|8335.38|8335.38|0
1616775300000|2021-03-26 16:15:00|8343.03|8343.03|8342.26|8342.26|8345.44|8345.44|8340.83|8340.83|0
1616775600000|2021-03-26 16:20:00|8342.5|8342.5|8344.43|8344.43|8346.47|8346.47|8342.31|8342.31|0
1616775900000|2021-03-26 16:25:00|8344.82|8344.82|8345.75|8345.75|8346.14|8346.14|8339.52|8339.52|0
1617002100000|2021-03-29 07:15:00|8410.65|8410.65|8403.29|8403.29|8413.45|8413.45|8397.08|8397.08|0
1617002400000|2021-03-29 07:20:00|8404.07|8404.07|8409.4|8409.4|8410.48|8410.48|8400.61|8400.61|0
1617002700000|2021-03-29 07:25:00|8413.01|8413.01|8402|8402|8413.01|8413.01|8397.55|8397.55|0
1617003000000|2021-03-29 07:30:00|8400.79|8400.79|8397.48|8397.48|8408.26|8408.26|8395.25|8395.25|0
1617003300000|2021-03-29 07:35:00|8396.27|8396.27|8406.63|8406.63|8406.84|8406.84|8388.62|8388.62|0
1617003600000|2021-03-29 07:40:00|8405.43|8405.43|8409.84|8409.84|8412.25|8412.25|8402.43|8402.43|0
1617003900000|2021-03-29 07:45:00|8409.22|8409.22|8397.39|8397.39|8409.22|8409.22|8393.89|8393.89|0
1617004200000|2021-03-29 07:50:00|8397.69|8397.69|8401.08|8401.08|8401.86|8401.86|8396.26|8396.26|0
1617004500000|2021-03-29 07:55:00|8402.29|8402.29|8398.57|8398.57|8404.21|8404.21|8396.75|8396.75|0
1617004800000|2021-03-29 08:00:00|8398.88|8398.88|8388.01|8388.01|8399.19|8399.19|8388.01|8388.01|0
1617005100000|2021-03-29 08:05:00|8389.22|8389.22|8378.94|8378.94|8389.51|8389.51|8378.94|8378.94|0
1617005400000|2021-03-29 08:10:00|8378.32|8378.32|8375.49|8375.49|8381.04|8381.04|8371.72|8371.72|0
1617005700000|2021-03-29 08:15:00|8375.68|8375.68|8369.95|8369.95|8376.69|8376.69|8369.95|8369.95|0
1617006000000|2021-03-29 08:20:00|8369.37|8369.37|8383.97|8383.97|8386.85|8386.85|8369.37|8369.37|0
1617006300000|2021-03-29 08:25:00|8384.59|8384.59|8376.46|8376.46|8387.31|8387.31|8373.16|8373.16|0
1617006600000|2021-03-29 08:30:00|8376.16|8376.16|8367.67|8367.67|8376.77|8376.77|8367.49|8367.49|0
1617006900000|2021-03-29 08:35:00|8367.28|8367.28|8363.5|8363.5|8369.67|8369.67|8361.33|8361.33|0
1617007200000|2021-03-29 08:40:00|8363.81|8363.81|8364.68|8364.68|8365.29|8365.29|8361.26|8361.26|0
1617007500000|2021-03-29 08:45:00|8364.85|8364.85|8364.84|8364.84|8365.97|8365.97|8361.28|8361.28|0
1617007800000|2021-03-29 08:50:00|8364.54|8364.54|8362.11|8362.11|8366.73|8366.73|8359.48|8359.48|0
1617008100000|2021-03-29 08:55:00|8361.62|8361.62|8346.45|8346.45|8361.62|8361.62|8344.04|8344.04|0
1617008400000|2021-03-29 09:00:00|8346.06|8346.06|8350.71|8350.71|8350.71|8350.71|8344.2|8344.2|0
1617008700000|2021-03-29 09:05:00|8350.47|8350.47|8355.46|8355.46|8356.54|8356.54|8349.96|8349.96|0
1617009000000|2021-03-29 09:10:00|8355.15|8355.15|8354.66|8354.66|8355.67|8355.67|8350.02|8350.02|0
1617009300000|2021-03-29 09:15:00|8354.27|8354.27|8349.64|8349.64|8355.17|8355.17|8348.25|8348.25|0
1617009600000|2021-03-29 09:20:00|8349.95|8349.95|8358.3|8358.3|8358.3|8358.3|8349.17|8349.17|0
1617009900000|2021-03-29 09:25:00|8357.52|8357.52|8344.73|8344.73|8357.52|8357.52|8344.38|8344.38|0
1617010200000|2021-03-29 09:30:00|8344.42|8344.42|8353.64|8353.64|8353.64|8353.64|8343.24|8343.24|0
1617010500000|2021-03-29 09:35:00|8352.44|8352.44|8351.69|8351.69|8353.29|8353.29|8349.98|8349.98|0
1617010800000|2021-03-29 09:40:00|8351.93|8351.93|8352.15|8352.15|8355.02|8355.02|8351.93|8351.93|0
1617011100000|2021-03-29 09:45:00|8351.84|8351.84|8354.76|8354.76|8358.37|8358.37|8350.63|8350.63|0
1617011400000|2021-03-29 09:50:00|8355.06|8355.06|8370.15|8370.15|8371.32|8371.32|8355.06|8355.06|0
1617011700000|2021-03-29 09:55:00|8371.12|8371.12|8375.25|8375.25|8375.82|8375.82|8369|8369|0
1617012000000|2021-03-29 10:00:00|8375.97|8375.97|8373.3|8373.3|8377.88|8377.88|8373|8373|0
1617012300000|2021-03-29 10:05:00|8370.89|8370.89|8369.24|8369.24|8374.71|8374.71|8369.05|8369.05|0
1617012600000|2021-03-29 10:10:00|8369.55|8369.55|8366.82|8366.82|8369.55|8369.55|8364.23|8364.23|0
1617012900000|2021-03-29 10:15:00|8366.51|8366.51|8365.03|8365.03|8366.51|8366.51|8363.46|8363.46|0
1617013200000|2021-03-29 10:20:00|8364.79|8364.79|8362.17|8362.17|8364.79|8364.79|8360.42|8360.42|0
1617013500000|2021-03-29 10:25:00|8362.48|8362.48|8358.33|8358.33|8363.39|8363.39|8357.95|8357.95|0
1617013800000|2021-03-29 10:30:00|8357.56|8357.56|8353.79|8353.79|8357.56|8357.56|8353.4|8353.4|0
1617014100000|2021-03-29 10:35:00|8354.18|8354.18|8351.99|8351.99|8356.78|8356.78|8350.77|8350.77|0
1617014400000|2021-03-29 10:40:00|8350.78|8350.78|8354.82|8354.82|8358.65|8358.65|8350.78|8350.78|0
1617014700000|2021-03-29 10:45:00|8355.13|8355.13|8350.81|8350.81|8355.13|8355.13|8350.81|8350.81|0
1617015000000|2021-03-29 10:50:00|8349.6|8349.6|8337.16|8337.16|8350.77|8350.77|8336.85|8336.85|0
1617015300000|2021-03-29 10:55:00|8338.36|8338.36|8334.99|8334.99|8338.36|8338.36|8334.82|8334.82|0
1617015600000|2021-03-29 11:00:00|8336.2|8336.2|8338.03|8338.03|8338.92|8338.92|8334.21|8334.21|0
1617015900000|2021-03-29 11:05:00|8338.42|8338.42|8341.35|8341.35|8341.59|8341.59|8337.22|8337.22|0
1617016200000|2021-03-29 11:10:00|8342.56|8342.56|8339.8|8339.8|8344.02|8344.02|8339.8|8339.8|0
1617016500000|2021-03-29 11:15:00|8339.22|8339.22|8337.18|8337.18|8340.07|8340.07|8337.18|8337.18|0
1617016800000|2021-03-29 11:20:00|8338.39|8338.39|8335.97|8335.97|8339.93|8339.93|8335.43|8335.43|0
1617017100000|2021-03-29 11:25:00|8336.28|8336.28|8332.22|8332.22|8338.44|8338.44|8332.22|8332.22|0
1617017400000|2021-03-29 11:30:00|8331.01|8331.01|8334.32|8334.32|8334.32|8334.32|8331.01|8331.01|0
1617017700000|2021-03-29 11:35:00|8333.93|8333.93|8328.58|8328.58|8334.43|8334.43|8326.99|8326.99|0
1617018000000|2021-03-29 11:40:00|8328.28|8328.28|8329.05|8329.05|8331.96|8331.96|8327.97|8327.97|0
1617018300000|2021-03-29 11:45:00|8328.85|8328.85|8338.53|8338.53|8338.76|8338.76|8328.85|8328.85|0
1617018600000|2021-03-29 11:50:00|8338.92|8338.92|8332.52|8332.52|8340.12|8340.12|8330.7|8330.7|0
1617018900000|2021-03-29 11:55:00|8331.75|8331.75|8328.75|8328.75|8331.75|8331.75|8327.9|8327.9|0
1617019200000|2021-03-29 12:00:00|8328.56|8328.56|8326.97|8326.97|8329.73|8329.73|8326.97|8326.97|0
1617019500000|2021-03-29 12:05:00|8326.78|8326.78|8323.44|8323.44|8326.78|8326.78|8323.44|8323.44|0
1617019800000|2021-03-29 12:10:00|8324.64|8324.64|8324.89|8324.89|8325.85|8325.85|8323.24|8323.24|0
1617020100000|2021-03-29 12:15:00|8326.1|8326.1|8319.8|8319.8|8326.1|8326.1|8319.8|8319.8|0
1617020400000|2021-03-29 12:20:00|8320.41|8320.41|8319.14|8319.14|8322.66|8322.66|8314.92|8314.92|0
1617020700000|2021-03-29 12:25:00|8319.45|8319.45|8317.93|8317.93|8319.76|8319.76|8316.41|8316.41|0
1617021000000|2021-03-29 12:30:00|8318.12|8318.12|8319.88|8319.88|8321.09|8321.09|8317.54|8317.54|0
1617021300000|2021-03-29 12:35:00|8318.68|8318.68|8319.19|8319.19|8320.27|8320.27|8316.35|8316.35|0
1617021600000|2021-03-29 12:40:00|8319.01|8319.01|8316.71|8316.71|8319.01|8319.01|8315.24|8315.24|0
1617021900000|2021-03-29 12:45:00|8315.94|8315.94|8317.53|8317.53|8318.74|8318.74|8315.06|8315.06|0
1617022200000|2021-03-29 12:50:00|8316.13|8316.13|8318.93|8318.93|8320.6|8320.6|8316.13|8316.13|0
1617022500000|2021-03-29 12:55:00|8318.54|8318.54|8314.96|8314.96|8318.54|8318.54|8313.95|8313.95|0
1617022800000|2021-03-29 13:00:00|8314.71|8314.71|8319.7|8319.7|8322.08|8322.08|8313.55|8313.55|0
1617023100000|2021-03-29 13:05:00|8318.92|8318.92|8320.84|8320.84|8323.28|8323.28|8316.94|8316.94|0
1617023400000|2021-03-29 13:10:00|8320.64|8320.64|8318.75|8318.75|8320.84|8320.84|8317.88|8317.88|0
1617023700000|2021-03-29 13:15:00|8318.95|8318.95|8315.73|8315.73|8319.65|8319.65|8315.73|8315.73|0
1617024000000|2021-03-29 13:20:00|8315.34|8315.34|8327.95|8327.95|8327.95|8327.95|8314.37|8314.37|0
1617024300000|2021-03-29 13:25:00|8326.75|8326.75|8318.12|8318.12|8327.95|8327.95|8317.73|8317.73|0
1617024600000|2021-03-29 13:30:00|8317.81|8317.81|8327.89|8327.89|8329.09|8329.09|8313.86|8313.86|0
1617024900000|2021-03-29 13:35:00|8328.28|8328.28|8339.31|8339.31|8340.14|8340.14|8328.24|8328.24|0
1617025200000|2021-03-29 13:40:00|8339.51|8339.51|8351.32|8351.32|8351.32|8351.32|8338.33|8338.33|0
1617025500000|2021-03-29 13:45:00|8352.53|8352.53|8348.75|8348.75|8353.73|8353.73|8346.83|8346.83|0
1617025800000|2021-03-29 13:50:00|8349.05|8349.05|8353.91|8353.91|8354.02|8354.02|8348.57|8348.57|0
1617026100000|2021-03-29 13:55:00|8354.3|8354.3|8355.12|8355.12|8358.53|8358.53|8353.6|8353.6|0
1617026400000|2021-03-29 14:00:00|8354.81|8354.81|8369.33|8369.33|8369.96|8369.96|8351.51|8351.51|0
1617026700000|2021-03-29 14:05:00|8368.94|8368.94|8356.14|8356.14|8369.14|8369.14|8354.91|8354.91|0
1617027000000|2021-03-29 14:10:00|8355.52|8355.52|8353.2|8353.2|8361.32|8361.32|8349.15|8349.15|0
1617027300000|2021-03-29 14:15:00|8352.95|8352.95|8362.83|8362.83|8367.07|8367.07|8352.42|8352.42|0
1617027600000|2021-03-29 14:20:00|8362.53|8362.53|8364.81|8364.81|8368.09|8368.09|8357.84|8357.84|0
1617027900000|2021-03-29 14:25:00|8363.6|8363.6|8357|8357|8364.9|8364.9|8357|8357|0
1617028200000|2021-03-29 14:30:00|8356.61|8356.61|8350.55|8350.55|8359.82|8359.82|8350.55|8350.55|0
1617028500000|2021-03-29 14:35:00|8350.31|8350.31|8356.41|8356.41|8356.71|8356.71|8350.22|8350.22|0
1617028800000|2021-03-29 14:40:00|8356.02|8356.02|8353.12|8353.12|8360.9|8360.9|8353.05|8353.05|0
1617029100000|2021-03-29 14:45:00|8354.32|8354.32|8353.88|8353.88|8355.91|8355.91|8348.08|8348.08|0
1617029400000|2021-03-29 14:50:00|8355.09|8355.09|8357.55|8357.55|8361.3|8361.3|8354.3|8354.3|0
1617029700000|2021-03-29 14:55:00|8357.16|8357.16|8356.17|8356.17|8359.89|8359.89|8355.53|8355.53|0
1617030000000|2021-03-29 15:00:00|8355.69|8355.69|8358.11|8358.11|8360.51|8360.51|8352.2|8352.2|0
1617030300000|2021-03-29 15:05:00|8357.87|8357.87|8364.9|8364.9|8365.86|8365.86|8357.87|8357.87|0
1617030600000|2021-03-29 15:10:00|8366.1|8366.1|8360.29|8360.29|8366.65|8366.65|8358.46|8358.46|0
1617030900000|2021-03-29 15:15:00|8359.9|8359.9|8355.59|8355.59|8362.52|8362.52|8354.53|8354.53|0
1617031200000|2021-03-29 15:20:00|8354.38|8354.38|8346.61|8346.61|8354.38|8354.38|8346.61|8346.61|0
1617031500000|2021-03-29 15:25:00|8347.82|8347.82|8358.96|8358.96|8359.5|8359.5|8347.82|8347.82|0
1617088500000|2021-03-30 07:15:00|8380.25|8380.25|8381.73|8381.73|8384.77|8384.77|8379.33|8379.33|0
1617088800000|2021-03-30 07:20:00|8382.12|8382.12|8389.52|8389.52|8392.41|8392.41|8379.2|8379.2|0
1617089100000|2021-03-30 07:25:00|8388.31|8388.31|8395.71|8395.71|8397.61|8397.61|8388.31|8388.31|0
1617089400000|2021-03-30 07:30:00|8394.78|8394.78|8391.06|8391.06|8395.83|8395.83|8388.21|8388.21|0
1617089700000|2021-03-30 07:35:00|8391.54|8391.54|8382.55|8382.55|8393.25|8393.25|8381.35|8381.35|0
1617090000000|2021-03-30 07:40:00|8382.86|8382.86|8372.88|8372.88|8382.86|8382.86|8372.24|8372.24|0
1617090300000|2021-03-30 07:45:00|8373.19|8373.19|8377.42|8377.42|8377.42|8377.42|8372.44|8372.44|0
1617090600000|2021-03-30 07:50:00|8376.8|8376.8|8385.51|8385.51|8385.51|8385.51|8376.8|8376.8|0
1617090900000|2021-03-30 07:55:00|8385.9|8385.9|8389.43|8389.43|8393.53|8393.53|8385.9|8385.9|0
1617091200000|2021-03-30 08:00:00|8389.74|8389.74|8399.14|8399.14|8399.14|8399.14|8389.74|8389.74|0
1617091500000|2021-03-30 08:05:00|8397.93|8397.93|8398.79|8398.79|8403.78|8403.78|8397.79|8397.79|0
1617091800000|2021-03-30 08:10:00|8398.55|8398.55|8396.42|8396.42|8399.36|8399.36|8392.52|8392.52|0
1617092100000|2021-03-30 08:15:00|8396.9|8396.9|8393.11|8393.11|8398.11|8398.11|8392.11|8392.11|0
1617092400000|2021-03-30 08:20:00|8392.8|8392.8|8391.29|8391.29|8395|8395|8388.46|8388.46|0
1617092700000|2021-03-30 08:25:00|8391.68|8391.68|8393.63|8393.63|8394.35|8394.35|8387.16|8387.16|0
1617093000000|2021-03-30 08:30:00|8393.39|8393.39|8397.4|8397.4|8398.93|8398.93|8392.9|8392.9|0
1617093300000|2021-03-30 08:35:00|8397.78|8397.78|8396.6|8396.6|8401.17|8401.17|8388.8|8388.8|0
1617093600000|2021-03-30 08:40:00|8396.36|8396.36|8390.47|8390.47|8396.97|8396.97|8389.7|8389.7|0
1617093900000|2021-03-30 08:45:00|8390.23|8390.23|8385.43|8385.43|8390.23|8390.23|8382.04|8382.04|0
1617094200000|2021-03-30 08:50:00|8384.81|8384.81|8391.68|8391.68|8391.68|8391.68|8384.34|8384.34|0
1617094500000|2021-03-30 08:55:00|8391.37|8391.37|8394.69|8394.69|8398.53|8398.53|8391.13|8391.13|0
1617094800000|2021-03-30 09:00:00|8394.88|8394.88|8389.27|8389.27|8394.88|8394.88|8383.88|8383.88|0
1617095100000|2021-03-30 09:05:00|8389.88|8389.88|8394.22|8394.22|8394.22|8394.22|8385.57|8385.57|0
1617095400000|2021-03-30 09:10:00|8394.53|8394.53|8384.88|8384.88|8394.53|8394.53|8384.88|8384.88|0
1617095700000|2021-03-30 09:15:00|8383.65|8383.65|8385.87|8385.87|8385.87|8385.87|8378.83|8378.83|0
1617096000000|2021-03-30 09:20:00|8388.28|8388.28|8394.7|8394.7|8394.95|8394.95|8387.7|8387.7|0
1617096300000|2021-03-30 09:25:00|8395.9|8395.9|8395.03|8395.03|8396.02|8396.02|8393.27|8393.27|0
1617096600000|2021-03-30 09:30:00|8394.41|8394.41|8390.05|8390.05|8396.76|8396.76|8389.71|8389.71|0
1617096900000|2021-03-30 09:35:00|8389.66|8389.66|8388.5|8388.5|8391.3|8391.3|8388.26|8388.26|0
1617097200000|2021-03-30 09:40:00|8388.69|8388.69|8384.19|8384.19|8389|8389|8384.19|8384.19|0
1617097500000|2021-03-30 09:45:00|8383.88|8383.88|8387.46|8387.46|8387.46|8387.46|8380.77|8380.77|0
1617097800000|2021-03-30 09:50:00|8386.26|8386.26|8385.08|8385.08|8389.14|8389.14|8383.88|8383.88|0
1617098100000|2021-03-30 09:55:00|8385.39|8385.39|8384.54|8384.54|8385.63|8385.63|8383.22|8383.22|0
1617098400000|2021-03-30 10:00:00|8384.78|8384.78|8381.98|8381.98|8386.32|8386.32|8381.36|8381.36|0
1617098700000|2021-03-30 10:05:00|8381.36|8381.36|8387|8387|8387|8387|8380.59|8380.59|0
1617099000000|2021-03-30 10:10:00|8389.41|8389.41|8389.7|8389.7|8390.71|8390.71|8388.5|8388.5|0
1617099300000|2021-03-30 10:15:00|8390.01|8390.01|8396.64|8396.64|8396.64|8396.64|8390.01|8390.01|0
1617099600000|2021-03-30 10:20:00|8396.25|8396.25|8394.49|8394.49|8396.25|8396.25|8393.6|8393.6|0
1617099900000|2021-03-30 10:25:00|8396.91|8396.91|8400.79|8400.79|8400.79|8400.79|8395.7|8395.7|0
1617100200000|2021-03-30 10:30:00|8399.58|8399.58|8398.77|8398.77|8399.78|8399.78|8396.7|8396.7|0
1617100500000|2021-03-30 10:35:00|8399.98|8399.98|8403.31|8403.31|8405.59|8405.59|8399.98|8399.98|0
1617100800000|2021-03-30 10:40:00|8402.7|8402.7|8396.19|8396.19|8402.7|8402.7|8396.19|8396.19|0
1617101100000|2021-03-30 10:45:00|8395.8|8395.8|8393.17|8393.17|8396.84|8396.84|8389.36|8389.36|0
1617101400000|2021-03-30 10:50:00|8391.97|8391.97|8389.64|8389.64|8391.97|8391.97|8388.26|8388.26|0
1617101700000|2021-03-30 10:55:00|8388.43|8388.43|8389.97|8389.97|8391.74|8391.74|8385.51|8385.51|0
1617102000000|2021-03-30 11:00:00|8390.36|8390.36|8384.51|8384.51|8393.98|8393.98|8382.07|8382.07|0
1617102300000|2021-03-30 11:05:00|8384.2|8384.2|8387.79|8387.79|8391.32|8391.32|8384.2|8384.2|0
1617102600000|2021-03-30 11:10:00|8388.1|8388.1|8387.42|8387.42|8388.59|8388.59|8386.87|8386.87|0
1617102900000|2021-03-30 11:15:00|8386.8|8386.8|8384.76|8384.76|8386.8|8386.8|8382.9|8382.9|0
1617103200000|2021-03-30 11:20:00|8384.37|8384.37|8385.45|8385.45|8385.76|8385.76|8380.01|8380.01|0
1617103500000|2021-03-30 11:25:00|8384.84|8384.84|8386.15|8386.15|8386.15|8386.15|8383.47|8383.47|0
1617103800000|2021-03-30 11:30:00|8386.53|8386.53|8388.07|8388.07|8389.83|8389.83|8386.53|8386.53|0
1617104100000|2021-03-30 11:35:00|8388.85|8388.85|8391.31|8391.31|8391.31|8391.31|8386.87|8386.87|0
1617104400000|2021-03-30 11:40:00|8390.83|8390.83|8391.03|8391.03|8391.03|8391.03|8384.85|8384.85|0
1617104700000|2021-03-30 11:45:00|8390.65|8390.65|8387.83|8387.83|8391.54|8391.54|8385.51|8385.51|0
1617105000000|2021-03-30 11:50:00|8387.64|8387.64|8384.58|8384.58|8388.28|8388.28|8384.58|8384.58|0
1617105300000|2021-03-30 11:55:00|8383.97|8383.97|8384.04|8384.04|8386.25|8386.25|8382.53|8382.53|0
1617105600000|2021-03-30 12:00:00|8384.24|8384.24|8375.99|8375.99|8384.24|8384.24|8375.13|8375.13|0
1617105900000|2021-03-30 12:05:00|8375.38|8375.38|8381.44|8381.44|8384.04|8384.04|8374.06|8374.06|0
1617106200000|2021-03-30 12:10:00|8382.64|8382.64|8384.56|8384.56|8385.89|8385.89|8382.45|8382.45|0
1617106500000|2021-03-30 12:15:00|8383.35|8383.35|8382.85|8382.85|8388.04|8388.04|8381.65|8381.65|0
1617106800000|2021-03-30 12:20:00|8382.24|8382.24|8377.76|8377.76|8382.24|8382.24|8375.56|8375.56|0
1617107100000|2021-03-30 12:25:00|8378.07|8378.07|8377.06|8377.06|8378.07|8378.07|8375.55|8375.55|0
1617107400000|2021-03-30 12:30:00|8377.67|8377.67|8372.32|8372.32|8377.67|8377.67|8372.32|8372.32|0
1617107700000|2021-03-30 12:35:00|8372.12|8372.12|8367.72|8367.72|8372.12|8372.12|8367.34|8367.34|0
1617108000000|2021-03-30 12:40:00|8368.03|8368.03|8361.19|8361.19|8368.03|8368.03|8359.98|8359.98|0
1617108300000|2021-03-30 12:45:00|8361.43|8361.43|8368.81|8368.81|8368.81|8368.81|8359.02|8359.02|0
1617108600000|2021-03-30 12:50:00|8370.02|8370.02|8373.94|8373.94|8373.94|8373.94|8370.02|8370.02|0
1617108900000|2021-03-30 12:55:00|8373.7|8373.7|8377.8|8377.8|8378.28|8378.28|8373.08|8373.08|0
1617109200000|2021-03-30 13:00:00|8378.1|8378.1|8376.86|8376.86|8379.31|8379.31|8375.04|8375.04|0
1617109500000|2021-03-30 13:05:00|8376.56|8376.56|8374.55|8374.55|8376.86|8376.86|8372.95|8372.95|0
1617109800000|2021-03-30 13:10:00|8374.16|8374.16|8373.78|8373.78|8378.32|8378.32|8371.16|8371.16|0
1617110100000|2021-03-30 13:15:00|8373.54|8373.54|8369.67|8369.67|8373.78|8373.78|8369.67|8369.67|0
1617110400000|2021-03-30 13:20:00|8369.43|8369.43|8373.99|8373.99|8373.99|8373.99|8367.63|8367.63|0
1617110700000|2021-03-30 13:25:00|8373.69|8373.69|8371.73|8371.73|8373.69|8373.69|8368.82|8368.82|0
1617111000000|2021-03-30 13:30:00|8372.04|8372.04|8372.46|8372.46|8376.81|8376.81|8369.2|8369.2|0
1617111300000|2021-03-30 13:35:00|8372.77|8372.77|8378.32|8378.32|8381.9|8381.9|8372.77|8372.77|0
1617111600000|2021-03-30 13:40:00|8378.01|8378.01|8389.45|8389.45|8389.45|8389.45|8375.12|8375.12|0
1617111900000|2021-03-30 13:45:00|8389.76|8389.76|8394.14|8394.14|8394.14|8394.14|8386.31|8386.31|0
1617112200000|2021-03-30 13:50:00|8393.64|8393.64|8407.91|8407.91|8407.91|8407.91|8388.54|8388.54|0
1617112500000|2021-03-30 13:55:00|8409.11|8409.11|8410.67|8410.67|8412.41|8412.41|8406.88|8406.88|0
1617112800000|2021-03-30 14:00:00|8413.39|8413.39|8411.81|8411.81|8415.72|8415.72|8411.81|8411.81|0
1617113100000|2021-03-30 14:05:00|8412.73|8412.73|8413.8|8413.8|8417.56|8417.56|8409.79|8409.79|0
1617113400000|2021-03-30 14:10:00|8413.6|8413.6|8420.85|8420.85|8421.15|8421.15|8411.74|8411.74|0
1617113700000|2021-03-30 14:15:00|8422.05|8422.05|8410.2|8410.2|8423.26|8423.26|8409.28|8409.28|0
1617114000000|2021-03-30 14:20:00|8409.9|8409.9|8418.36|8418.36|8418.36|8418.36|8409.9|8409.9|0
1617114300000|2021-03-30 14:25:00|8418.61|8418.61|8418.28|8418.28|8422.95|8422.95|8415.56|8415.56|0
1617114600000|2021-03-30 14:30:00|8418.59|8418.59|8418.87|8418.87|8421.21|8421.21|8418.36|8418.36|0
1617114900000|2021-03-30 14:35:00|8419.17|8419.17|8419.87|8419.87|8420.93|8420.93|8414.41|8414.41|0
1617115200000|2021-03-30 14:40:00|8419.67|8419.67|8422.63|8422.63|8430|8430|8419.67|8419.67|0
1617115500000|2021-03-30 14:45:00|8423.83|8423.83|8438.12|8438.12|8439.32|8439.32|8423.3|8423.3|0
1617115800000|2021-03-30 14:50:00|8436.91|8436.91|8419.03|8419.03|8437.73|8437.73|8419.03|8419.03|0
1617116100000|2021-03-30 14:55:00|8418.84|8418.84|8416.18|8416.18|8418.84|8418.84|8413.73|8413.73|0
1617116400000|2021-03-30 15:00:00|8416.49|8416.49|8411.84|8411.84|8416.69|8416.69|8410.66|8410.66|0
1617116700000|2021-03-30 15:05:00|8412.03|8412.03|8411.91|8411.91|8415.17|8415.17|8410.93|8410.93|0
1617117000000|2021-03-30 15:10:00|8412.3|8412.3|8412.05|8412.05|8412.3|8412.3|8406.81|8406.81|0
1617117300000|2021-03-30 15:15:00|8412.43|8412.43|8417.59|8417.59|8420.22|8420.22|8411.93|8411.93|0
1617117600000|2021-03-30 15:20:00|8417.9|8417.9|8416.68|8416.68|8418.87|8418.87|8413.85|8413.85|0
1617117900000|2021-03-30 15:25:00|8416.99|8416.99|8419.66|8419.66|8420.05|8420.05|8410.81|8410.81|0
1617174900000|2021-03-31 07:15:00|8416.83|8416.83|8410.55|8410.55|8420.52|8420.52|8408.15|8408.15|0
1617175200000|2021-03-31 07:20:00|8409.34|8409.34|8402.33|8402.33|8411.78|8411.78|8401.12|8401.12|0
1617175500000|2021-03-31 07:25:00|8402.63|8402.63|8394.88|8394.88|8408.78|8408.78|8394.88|8394.88|0
1617175800000|2021-03-31 07:30:00|8396.09|8396.09|8385.96|8385.96|8396.09|8396.09|8383.47|8383.47|0
1617176100000|2021-03-31 07:35:00|8385.58|8385.58|8366.89|8366.89|8385.58|8385.58|8363.31|8363.31|0
1617176400000|2021-03-31 07:40:00|8368.51|8368.51|8381.84|8381.84|8383.41|8383.41|8368.51|8368.51|0
1617176700000|2021-03-31 07:45:00|8381.06|8381.06|8380.32|8380.32|8382.73|8382.73|8377.31|8377.31|0
1617177000000|2021-03-31 07:50:00|8379.08|8379.08|8384.19|8384.19|8384.53|8384.53|8378.93|8378.93|0
1617177300000|2021-03-31 07:55:00|8383.02|8383.02|8375.97|8375.97|8383.1|8383.1|8374.08|8374.08|0
1617177600000|2021-03-31 08:00:00|8376.28|8376.28|8381.76|8381.76|8381.76|8381.76|8375.53|8375.53|0
1617177900000|2021-03-31 08:05:00|8380.59|8380.59|8381.41|8381.41|8386.41|8386.41|8380.35|8380.35|0
1617178200000|2021-03-31 08:10:00|8381.1|8381.1|8385.6|8385.6|8385.8|8385.8|8379.85|8379.85|0
1617178500000|2021-03-31 08:15:00|8386.81|8386.81|8381.72|8381.72|8388.14|8388.14|8381.72|8381.72|0
1617178800000|2021-03-31 08:20:00|8381.1|8381.1|8382.63|8382.63|8382.63|8382.63|8380.48|8380.48|0
1617179100000|2021-03-31 08:25:00|8381.9|8381.9|8374.06|8374.06|8383.07|8383.07|8374.06|8374.06|0
1617179400000|2021-03-31 08:30:00|8374.45|8374.45|8375.11|8375.11|8375.89|8375.89|8372.98|8372.98|0
1617179700000|2021-03-31 08:35:00|8374.8|8374.8|8379.6|8379.6|8381.08|8381.08|8366.72|8366.72|0
1617180000000|2021-03-31 08:40:00|8377.18|8377.18|8371.18|8371.18|8377.18|8377.18|8370.49|8370.49|0
1617180300000|2021-03-31 08:45:00|8369.97|8369.97|8370.52|8370.52|8371.2|8371.2|8368.64|8368.64|0
1617180600000|2021-03-31 08:50:00|8369.32|8369.32|8377.69|8377.69|8377.69|8377.69|8368.81|8368.81|0
1617180900000|2021-03-31 08:55:00|8375.27|8375.27|8381.26|8381.26|8381.26|8381.26|8375.27|8375.27|0
1617181200000|2021-03-31 09:00:00|8380.78|8380.78|8388.21|8388.21|8390.93|8390.93|8379.08|8379.08|0
1617181500000|2021-03-31 09:05:00|8387.9|8387.9|8388.9|8388.9|8392.06|8392.06|8386.89|8386.89|0
1617181800000|2021-03-31 09:10:00|8389.09|8389.09|8389.52|8389.52|8391.04|8391.04|8388.7|8388.7|0
1617182100000|2021-03-31 09:15:00|8388.74|8388.74|8391.42|8391.42|8392.18|8392.18|8388.74|8388.74|0
1617182400000|2021-03-31 09:20:00|8390.22|8390.22|8389.91|8389.91|8392.78|8392.78|8388.39|8388.39|0
1617182700000|2021-03-31 09:25:00|8389.36|8389.36|8391.28|8391.28|8392.39|8392.39|8386.05|8386.05|0
1617183000000|2021-03-31 09:30:00|8391.48|8391.48|8397|8397|8397.39|8397.39|8391.43|8391.43|0
1617183300000|2021-03-31 09:35:00|8396.62|8396.62|8395.47|8395.47|8396.62|8396.62|8392.08|8392.08|0
1617183600000|2021-03-31 09:40:00|8395.16|8395.16|8378.46|8378.46|8395.16|8395.16|8378.46|8378.46|0
1617183900000|2021-03-31 09:45:00|8375.39|8375.39|8371.58|8371.58|8375.39|8375.39|8370.05|8370.05|0
1617184200000|2021-03-31 09:50:00|8371.38|8371.38|8362.21|8362.21|8371.38|8371.38|8359.41|8359.41|0
1617184500000|2021-03-31 09:55:00|8363.44|8363.44|8366.05|8366.05|8367.41|8367.41|8361.81|8361.81|0
1617184800000|2021-03-31 10:00:00|8365.74|8365.74|8380.88|8380.88|8380.88|8380.88|8365.74|8365.74|0
1617185100000|2021-03-31 10:05:00|8380.49|8380.49|8381.96|8381.96|8383.08|8383.08|8377.04|8377.04|0
1617185400000|2021-03-31 10:10:00|8382.27|8382.27|8382.94|8382.94|8384.58|8384.58|8381.88|8381.88|0
1617185700000|2021-03-31 10:15:00|8381.74|8381.74|8384.39|8384.39|8386.17|8386.17|8380.14|8380.14|0
1617186000000|2021-03-31 10:20:00|8384.63|8384.63|8386.79|8386.79|8387.51|8387.51|8384.63|8384.63|0
1617186300000|2021-03-31 10:25:00|8386.06|8386.06|8385.25|8385.25|8388.19|8388.19|8385.25|8385.25|0
1617186600000|2021-03-31 10:30:00|8385.73|8385.73|8378.04|8378.04|8385.73|8385.73|8378.04|8378.04|0
1617186900000|2021-03-31 10:35:00|8377.45|8377.45|8374.08|8374.08|8377.45|8377.45|8374.08|8374.08|0
1617187200000|2021-03-31 10:40:00|8374.47|8374.47|8379.47|8379.47|8380.15|8380.15|8374.04|8374.04|0
1617187500000|2021-03-31 10:45:00|8379.09|8379.09|8377.11|8377.11|8379.91|8379.91|8377.11|8377.11|0
1617187800000|2021-03-31 10:50:00|8379.52|8379.52|8380.09|8380.09|8382.25|8382.25|8379.52|8379.52|0
1617188100000|2021-03-31 10:55:00|8379.89|8379.89|8384.46|8384.46|8386.33|8386.33|8379.89|8379.89|0
1617188400000|2021-03-31 11:00:00|8384.07|8384.07|8385.2|8385.2|8387.2|8387.2|8383.48|8383.48|0
1617188700000|2021-03-31 11:05:00|8384.89|8384.89|8393.75|8393.75|8393.75|8393.75|8384.89|8384.89|0
1617189000000|2021-03-31 11:10:00|8393.44|8393.44|8387.72|8387.72|8393.68|8393.68|8387.72|8387.72|0
1617189300000|2021-03-31 11:15:00|8386.51|8386.51|8388.75|8388.75|8390.21|8390.21|8383.08|8383.08|0
1617189600000|2021-03-31 11:20:00|8388.44|8388.44|8390.41|8390.41|8390.41|8390.41|8383.05|8383.05|0
1617189900000|2021-03-31 11:25:00|8391.62|8391.62|8390.25|8390.25|8392.83|8392.83|8388.16|8388.16|0
1617190200000|2021-03-31 11:30:00|8389.94|8389.94|8394.84|8394.84|8395.15|8395.15|8387.53|8387.53|0
1617190500000|2021-03-31 11:35:00|8394.11|8394.11|8387.78|8387.78|8394.99|8394.99|8386.57|8386.57|0
1617190800000|2021-03-31 11:40:00|8386.57|8386.57|8379.3|8379.3|8389.44|8389.44|8379.3|8379.3|0
1617191100000|2021-03-31 11:45:00|8379.61|8379.61|8379.56|8379.56|8380.58|8380.58|8376.18|8376.18|0
1617191400000|2021-03-31 11:50:00|8379.32|8379.32|8386.1|8386.1|8386.1|8386.1|8379.32|8379.32|0
1617191700000|2021-03-31 11:55:00|8385.86|8385.86|8393.68|8393.68|8395.04|8395.04|8385.86|8385.86|0
1617192000000|2021-03-31 12:00:00|8394.46|8394.46|8399.94|8399.94|8399.94|8399.94|8393.3|8393.3|0
1617192300000|2021-03-31 12:05:00|8401.18|8401.18|8404.58|8404.58|8406.02|8406.02|8400.67|8400.67|0
1617192600000|2021-03-31 12:10:00|8404.97|8404.97|8402.87|8402.87|8406.9|8406.9|8400.9|8400.9|0
1617192900000|2021-03-31 12:15:00|8404.07|8404.07|8407.03|8407.03|8408.23|8408.23|8402.87|8402.87|0
1617193200000|2021-03-31 12:20:00|8406.8|8406.8|8405.24|8405.24|8410.84|8410.84|8404.62|8404.62|0
1617193500000|2021-03-31 12:25:00|8404.93|8404.93|8414.69|8414.69|8414.69|8414.69|8404.93|8404.93|0
1617193800000|2021-03-31 12:30:00|8415|8415|8418.42|8418.42|8418.42|8418.42|8411.32|8411.32|0
1617194100000|2021-03-31 12:35:00|8419.63|8419.63|8413.72|8413.72|8424.82|8424.82|8412.44|8412.44|0
1617194400000|2021-03-31 12:40:00|8414.03|8414.03|8407.13|8407.13|8414.03|8414.03|8401.74|8401.74|0
1617194700000|2021-03-31 12:45:00|8406.83|8406.83|8390.28|8390.28|8406.83|8406.83|8390.28|8390.28|0
1617195000000|2021-03-31 12:50:00|8389.89|8389.89|8377.96|8377.96|8389.89|8389.89|8377.96|8377.96|0
1617195300000|2021-03-31 12:55:00|8378.27|8378.27|8379.33|8379.33|8384.23|8384.23|8375.27|8375.27|0
1617195600000|2021-03-31 13:00:00|8378.94|8378.94|8374.87|8374.87|8378.94|8378.94|8373.16|8373.16|0
1617195900000|2021-03-31 13:05:00|8372.27|8372.27|8379.95|8379.95|8383.25|8383.25|8372.27|8372.27|0
1617196200000|2021-03-31 13:10:00|8382.36|8382.36|8378.51|8378.51|8386.09|8386.09|8378.51|8378.51|0
1617196500000|2021-03-31 13:15:00|8379.13|8379.13|8379.61|8379.61|8383.28|8383.28|8376.33|8376.33|0
1617196800000|2021-03-31 13:20:00|8378.4|8378.4|8379.5|8379.5|8379.5|8379.5|8374.36|8374.36|0
1617197100000|2021-03-31 13:25:00|8379.31|8379.31|8378.76|8378.76|8384.46|8384.46|8375.33|8375.33|0
1617197400000|2021-03-31 13:30:00|8379.06|8379.06|8367.22|8367.22|8379.18|8379.18|8364.54|8364.54|0
1617197700000|2021-03-31 13:35:00|8365.71|8365.71|8352.54|8352.54|8369.12|8369.12|8350.99|8350.99|0
1617198000000|2021-03-31 13:40:00|8352.93|8352.93|8364.12|8364.12|8364.99|8364.99|8352.93|8352.93|0
1617198300000|2021-03-31 13:45:00|8363.22|8363.22|8367.33|8367.33|8367.33|8367.33|8356.77|8356.77|0
1617198600000|2021-03-31 13:50:00|8367.72|8367.72|8366.68|8366.68|8368.3|8368.3|8361.25|8361.25|0
1617198900000|2021-03-31 13:55:00|8366.99|8366.99|8379.92|8379.92|8379.92|8379.92|8366.99|8366.99|0
1617199200000|2021-03-31 14:00:00|8380.3|8380.3|8380.98|8380.98|8384.89|8384.89|8379.64|8379.64|0
1617199500000|2021-03-31 14:05:00|8380.39|8380.39|8382.7|8382.7|8385.29|8385.29|8377.2|8377.2|0
1617199800000|2021-03-31 14:10:00|8381.49|8381.49|8372.28|8372.28|8381.49|8381.49|8372.13|8372.13|0
1617200100000|2021-03-31 14:15:00|8371.07|8371.07|8363.7|8363.7|8371.07|8371.07|8361.51|8361.51|0
1617200400000|2021-03-31 14:20:00|8363.31|8363.31|8356.36|8356.36|8363.31|8363.31|8355.34|8355.34|0
1617200700000|2021-03-31 14:25:00|8357.56|8357.56|8353.25|8353.25|8360.52|8360.52|8353.25|8353.25|0
1617201000000|2021-03-31 14:30:00|8353.55|8353.55|8337.79|8337.79|8353.9|8353.9|8334.87|8334.87|0
1617201300000|2021-03-31 14:35:00|8337.4|8337.4|8336.5|8336.5|8342.93|8342.93|8333.16|8333.16|0
1617201600000|2021-03-31 14:40:00|8336.89|8336.89|8339.29|8339.29|8339.29|8339.29|8333.08|8333.08|0
1617201900000|2021-03-31 14:45:00|8339.91|8339.91|8344.22|8344.22|8344.48|8344.48|8332.04|8332.04|0
1617202200000|2021-03-31 14:50:00|8344.61|8344.61|8332.52|8332.52|8344.61|8344.61|8332.52|8332.52|0
1617202500000|2021-03-31 14:55:00|8331.32|8331.32|8322.06|8322.06|8332.91|8332.91|8319.91|8319.91|0
1617202800000|2021-03-31 15:00:00|8321.95|8321.95|8328.38|8328.38|8329.03|8329.03|8316.58|8316.58|0
1617203100000|2021-03-31 15:05:00|8328.62|8328.62|8330.28|8330.28|8333.98|8333.98|8326.51|8326.51|0
1617203400000|2021-03-31 15:10:00|8331.49|8331.49|8347.03|8347.03|8348.23|8348.23|8329.24|8329.24|0
1617203700000|2021-03-31 15:15:00|8346.64|8346.64|8351.7|8351.7|8353.8|8353.8|8344.35|8344.35|0
1617204000000|2021-03-31 15:20:00|8352|8352|8352.06|8352.06|8353.8|8353.8|8344.28|8344.28|0
1617204300000|2021-03-31 15:25:00|8351.76|8351.76|8330.69|8330.69|8352.42|8352.42|8327.44|8327.44|0
1617261300000|2021-04-01 07:15:00|8344.51|8344.51|8345.69|8345.69|8346.92|8346.92|8341.44|8341.44|0
1617261600000|2021-04-01 07:20:00|8346.47|8346.47|8363.04|8363.04|8366.04|8366.04|8346.47|8346.47|0
1617261900000|2021-04-01 07:25:00|8362.73|8362.73|8367.35|8367.35|8369.3|8369.3|8362.27|8362.27|0
1617262200000|2021-04-01 07:30:00|8367.04|8367.04|8376.2|8376.2|8376.2|8376.2|8360.09|8360.09|0
1617262500000|2021-04-01 07:35:00|8379.81|8379.81|8390.79|8390.79|8390.79|8390.79|8378.61|8378.61|0
1617262800000|2021-04-01 07:40:00|8393.56|8393.56|8392.76|8392.76|8397.31|8397.31|8392.09|8392.09|0
1617263100000|2021-04-01 07:45:00|8393.38|8393.38|8407.36|8407.36|8407.36|8407.36|8393.38|8393.38|0
1617263400000|2021-04-01 07:50:00|8406.16|8406.16|8405.84|8405.84|8409.06|8409.06|8405.26|8405.26|0
1617263700000|2021-04-01 07:55:00|8404.64|8404.64|8404.18|8404.18|8405.84|8405.84|8400.29|8400.29|0
1617264000000|2021-04-01 08:00:00|8404.49|8404.49|8400.14|8400.14|8406.42|8406.42|8400.14|8400.14|0
1617264300000|2021-04-01 08:05:00|8400.45|8400.45|8395|8395|8402.17|8402.17|8391.28|8391.28|0
1617264600000|2021-04-01 08:10:00|8395.31|8395.31|8388.76|8388.76|8395.62|8395.62|8387.95|8387.95|0
1617264900000|2021-04-01 08:15:00|8388.45|8388.45|8379.94|8379.94|8388.45|8388.45|8379.94|8379.94|0
1617265200000|2021-04-01 08:20:00|8380.72|8380.72|8389.01|8389.01|8389.87|8389.87|8380.72|8380.72|0
1617265500000|2021-04-01 08:25:00|8389.2|8389.2|8400.21|8400.21|8403.12|8403.12|8388|8388|0
1617265800000|2021-04-01 08:30:00|8398.36|8398.36|8402.23|8402.23|8404.64|8404.64|8396.98|8396.98|0
1617266100000|2021-04-01 08:35:00|8402.47|8402.47|8400.66|8400.66|8408.81|8408.81|8400.66|8400.66|0
1617266400000|2021-04-01 08:40:00|8401.05|8401.05|8399.74|8399.74|8403.61|8403.61|8399.43|8399.43|0
1617266700000|2021-04-01 08:45:00|8399.56|8399.56|8401.07|8401.07|8402.95|8402.95|8399.56|8399.56|0
1617267000000|2021-04-01 08:50:00|8401.38|8401.38|8399.24|8399.24|8401.69|8401.69|8398.63|8398.63|0
1617267300000|2021-04-01 08:55:00|8398.85|8398.85|8404.55|8404.55|8405.81|8405.81|8397.95|8397.95|0
1617267600000|2021-04-01 09:00:00|8404.93|8404.93|8402.53|8402.53|8406.64|8406.64|8402.18|8402.18|0
1617267900000|2021-04-01 09:05:00|8402.15|8402.15|8408.02|8408.02|8409.18|8409.18|8401.37|8401.37|0
1617268200000|2021-04-01 09:10:00|8407.71|8407.71|8402.92|8402.92|8408.2|8408.2|8402.23|8402.23|0
1617268500000|2021-04-01 09:15:00|8402.15|8402.15|8395.49|8395.49|8402.15|8402.15|8394.76|8394.76|0
1617268800000|2021-04-01 09:20:00|8396.69|8396.69|8401.08|8401.08|8401.39|8401.39|8396.69|8396.69|0
1617269100000|2021-04-01 09:25:00|8401.86|8401.86|8401.64|8401.64|8402.26|8402.26|8398.33|8398.33|0
1617269400000|2021-04-01 09:30:00|8401.25|8401.25|8402.07|8402.07|8402.07|8402.07|8398.84|8398.84|0
1617269700000|2021-04-01 09:35:00|8401.83|8401.83|8405.22|8405.22|8405.6|8405.6|8400.03|8400.03|0
1617270000000|2021-04-01 09:40:00|8404.44|8404.44|8404.15|8404.15|8405.22|8405.22|8403.53|8403.53|0
1617270300000|2021-04-01 09:45:00|8404.54|8404.54|8405.03|8405.03|8406.44|8406.44|8404.12|8404.12|0
1617270600000|2021-04-01 09:50:00|8404.53|8404.53|8412.86|8412.86|8414.02|8414.02|8404.14|8404.14|0
1617270900000|2021-04-01 09:55:00|8411.65|8411.65|8403.76|8403.76|8411.65|8411.65|8402.56|8402.56|0
1617271200000|2021-04-01 10:00:00|8404.69|8404.69|8400.97|8400.97|8404.69|8404.69|8398.13|8398.13|0
1617271500000|2021-04-01 10:05:00|8399.8|8399.8|8399.45|8399.45|8403.42|8403.42|8399.31|8399.31|0
1617271800000|2021-04-01 10:10:00|8399.75|8399.75|8397.56|8397.56|8400.34|8400.34|8397.56|8397.56|0
1617272100000|2021-04-01 10:15:00|8396.36|8396.36|8394.8|8394.8|8396.81|8396.81|8393.74|8393.74|0
1617272400000|2021-04-01 10:20:00|8395.19|8395.19|8392.68|8392.68|8398.06|8398.06|8392.68|8392.68|0
1617272700000|2021-04-01 10:25:00|8391.52|8391.52|8379.94|8379.94|8391.52|8391.52|8379.94|8379.94|0
1617273000000|2021-04-01 10:30:00|8379.56|8379.56|8375.25|8375.25|8380.35|8380.35|8372.84|8372.84|0
1617273300000|2021-04-01 10:35:00|8373.85|8373.85|8374.18|8374.18|8376.53|8376.53|8371.67|8371.67|0
1617273600000|2021-04-01 10:40:00|8374.57|8374.57|8373.14|8373.14|8374.57|8374.57|8370.28|8370.28|0
1617273900000|2021-04-01 10:45:00|8373.62|8373.62|8370.95|8370.95|8374.83|8374.83|8370.18|8370.18|0
1617274200000|2021-04-01 10:50:00|8370.71|8370.71|8363.95|8363.95|8370.71|8370.71|8363.95|8363.95|0
1617274500000|2021-04-01 10:55:00|8363.75|8363.75|8360.75|8360.75|8363.75|8363.75|8358.27|8358.27|0
1617274800000|2021-04-01 11:00:00|8360.99|8360.99|8367.37|8367.37|8368.82|8368.82|8360.99|8360.99|0
1617275100000|2021-04-01 11:05:00|8367.68|8367.68|8367.36|8367.36|8370.01|8370.01|8367.18|8367.18|0
1617275400000|2021-04-01 11:10:00|8367.05|8367.05|8363.99|8363.99|8367.05|8367.05|8363.6|8363.6|0
1617275700000|2021-04-01 11:15:00|8363.68|8363.68|8368.37|8368.37|8368.37|8368.37|8362.9|8362.9|0
1617276000000|2021-04-01 11:20:00|8369.09|8369.09|8372.1|8372.1|8374.38|8374.38|8368.65|8368.65|0
1617276300000|2021-04-01 11:25:00|8371.79|8371.79|8364.3|8364.3|8371.79|8371.79|8364.3|8364.3|0
1617276600000|2021-04-01 11:30:00|8363.99|8363.99|8368.18|8368.18|8368.18|8368.18|8363.4|8363.4|0
1617276900000|2021-04-01 11:35:00|8368.49|8368.49|8370.1|8370.1|8371.31|8371.31|8368.25|8368.25|0
1617277200000|2021-04-01 11:40:00|8371.3|8371.3|8359.38|8359.38|8372.12|8372.12|8358.48|8358.48|0
1617277500000|2021-04-01 11:45:00|8358.17|8358.17|8362.64|8362.64|8362.64|8362.64|8357.56|8357.56|0
1617277800000|2021-04-01 11:50:00|8362.16|8362.16|8364|8364|8364.61|8364.61|8362.16|8362.16|0
1617278100000|2021-04-01 11:55:00|8364.3|8364.3|8366.23|8366.23|8366.23|8366.23|8364.3|8364.3|0
1617278400000|2021-04-01 12:00:00|8366.54|8366.54|8367.25|8367.25|8367.47|8367.47|8366.02|8366.02|0
1617278700000|2021-04-01 12:05:00|8367.44|8367.44|8371.52|8371.52|8371.93|8371.93|8367.32|8367.32|0
1617279000000|2021-04-01 12:10:00|8371.91|8371.91|8371.54|8371.54|8373.36|8373.36|8371.23|8371.23|0
1617279300000|2021-04-01 12:15:00|8371.23|8371.23|8374.62|8374.62|8375.24|8375.24|8369.52|8369.52|0
1617279600000|2021-04-01 12:20:00|8375.55|8375.55|8376.76|8376.76|8376.76|8376.76|8375.09|8375.09|0
1617279900000|2021-04-01 12:25:00|8377.97|8377.97|8376.56|8376.56|8377.97|8377.97|8374.84|8374.84|0
1617280200000|2021-04-01 12:30:00|8377.77|8377.77|8372.97|8372.97|8377.77|8377.77|8372.97|8372.97|0
1617280500000|2021-04-01 12:35:00|8373.36|8373.36|8371.45|8371.45|8373.75|8373.75|8370.95|8370.95|0
1617280800000|2021-04-01 12:40:00|8371.21|8371.21|8372.94|8372.94|8373.19|8373.19|8369.43|8369.43|0
1617281100000|2021-04-01 12:45:00|8373.19|8373.19|8378.88|8378.88|8379.71|8379.71|8373.19|8373.19|0
1617281400000|2021-04-01 12:50:00|8378.49|8378.49|8368.03|8368.03|8378.49|8378.49|8366.59|8366.59|0
1617281700000|2021-04-01 12:55:00|8368.42|8368.42|8369.62|8369.62|8371.33|8371.33|8366|8366|0
1617282000000|2021-04-01 13:00:00|8369.93|8369.93|8375|8375|8375.61|8375.61|8369.93|8369.93|0
1617282300000|2021-04-01 13:05:00|8374.76|8374.76|8371.83|8371.83|8374.76|8374.76|8370.82|8370.82|0
1617282600000|2021-04-01 13:10:00|8371.45|8371.45|8371.04|8371.04|8372.1|8372.1|8368.06|8368.06|0
1617282900000|2021-04-01 13:15:00|8370.86|8370.86|8374.82|8374.82|8374.82|8374.82|8370.06|8370.06|0
1617283200000|2021-04-01 13:20:00|8376.03|8376.03|8370.09|8370.09|8377.92|8377.92|8370.09|8370.09|0
1617283500000|2021-04-01 13:25:00|8369.31|8369.31|8366.28|8366.28|8369.48|8369.48|8365.08|8365.08|0
1617283800000|2021-04-01 13:30:00|8365.08|8365.08|8359.98|8359.98|8365.66|8365.66|8357.43|8357.43|0
1617284100000|2021-04-01 13:35:00|8361.19|8361.19|8366.29|8366.29|8366.88|8366.88|8356.1|8356.1|0
1617284400000|2021-04-01 13:40:00|8367.49|8367.49|8361.68|8361.68|8367.8|8367.8|8360.48|8360.48|0
1617284700000|2021-04-01 13:45:00|8361.99|8361.99|8364.81|8364.81|8373.21|8373.21|8361.99|8361.99|0
1617285000000|2021-04-01 13:50:00|8364.42|8364.42|8361.02|8361.02|8365.55|8365.55|8356.74|8356.74|0
1617285300000|2021-04-01 13:55:00|8359.82|8359.82|8361.36|8361.36|8361.75|8361.75|8352.94|8352.94|0
1617285600000|2021-04-01 14:00:00|8361.66|8361.66|8367.81|8367.81|8369.02|8369.02|8359.37|8359.37|0
1617285900000|2021-04-01 14:05:00|8369.02|8369.02|8370.45|8370.45|8371.11|8371.11|8366.94|8366.94|0
1617286200000|2021-04-01 14:10:00|8370.25|8370.25|8375.69|8375.69|8375.69|8375.69|8367.72|8367.72|0
1617286500000|2021-04-01 14:15:00|8374.49|8374.49|8383.35|8383.35|8383.35|8383.35|8373.51|8373.51|0
1617286800000|2021-04-01 14:20:00|8382.15|8382.15|8384.17|8384.17|8384.17|8384.17|8381.63|8381.63|0
1617287100000|2021-04-01 14:25:00|8384.65|8384.65|8396.03|8396.03|8396.03|8396.03|8384.65|8384.65|0
1617287400000|2021-04-01 14:30:00|8394.83|8394.83|8392.73|8392.73|8394.83|8394.83|8390.29|8390.29|0
1617287700000|2021-04-01 14:35:00|8392.54|8392.54|8395.13|8395.13|8395.13|8395.13|8388.99|8388.99|0
1617288000000|2021-04-01 14:40:00|8395.32|8395.32|8400.04|8400.04|8400.04|8400.04|8392.69|8392.69|0
1617288300000|2021-04-01 14:45:00|8399.85|8399.85|8398.52|8398.52|8402.88|8402.88|8398.13|8398.13|0
1617288600000|2021-04-01 14:50:00|8398.91|8398.91|8396.34|8396.34|8402.44|8402.44|8396.34|8396.34|0
1617288900000|2021-04-01 14:55:00|8395.85|8395.85|8392.22|8392.22|8395.85|8395.85|8386.98|8386.98|0
1617289200000|2021-04-01 15:00:00|8392.53|8392.53|8392.02|8392.02|8395.89|8395.89|8389.22|8389.22|0
1617289500000|2021-04-01 15:05:00|8391.82|8391.82|8387.93|8387.93|8392.24|8392.24|8387.4|8387.4|0
1617289800000|2021-04-01 15:10:00|8388.23|8388.23|8386.44|8386.44|8394.26|8394.26|8386.44|8386.44|0
1617290100000|2021-04-01 15:15:00|8386.26|8386.26|8391.19|8391.19|8391.19|8391.19|8386.26|8386.26|0
1617290400000|2021-04-01 15:20:00|8390.8|8390.8|8399.78|8399.78|8402.17|8402.17|8390.49|8390.49|0
1617290700000|2021-04-01 15:25:00|8398.78|8398.78|8409.76|8409.76|8410.69|8410.69|8398.78|8398.78|0
1617291000000|2021-04-01 15:30:00|8409.76|8409.76|8409.76|8409.76|8409.76|8409.76|8409.76|8409.76|0
1617696900000|2021-04-06 08:15:00|8445.69|8445.69|8436.1|8436.1|8445.69|8445.69|8436.1|8436.1|0
1617697200000|2021-04-06 08:20:00|8434.51|8434.51|8438.82|8438.82|8439.17|8439.17|8434.05|8434.05|0
1617697500000|2021-04-06 08:25:00|8440.03|8440.03|8432.16|8432.16|8444.88|8444.88|8430.34|8430.34|0
1617697800000|2021-04-06 08:30:00|8433.36|8433.36|8436.79|8436.79|8436.79|8436.79|8430.64|8430.64|0
1617698100000|2021-04-06 08:35:00|8435.58|8435.58|8446.77|8446.77|8449.69|8449.69|8435.58|8435.58|0
1617698400000|2021-04-06 08:40:00|8446.96|8446.96|8463.45|8463.45|8463.45|8463.45|8446.96|8446.96|0
1617698700000|2021-04-06 08:45:00|8464.97|8464.97|8469.57|8469.57|8472.23|8472.23|8464.97|8464.97|0
1617699000000|2021-04-06 08:50:00|8468.37|8468.37|8458.83|8458.83|8468.94|8468.94|8458.83|8458.83|0
1617699300000|2021-04-06 08:55:00|8459.41|8459.41|8459.41|8459.41|8470.09|8470.09|8457.42|8457.42|0
1617699600000|2021-04-06 09:00:00|8459.79|8459.79|8453.73|8453.73|8460.43|8460.43|8453.73|8453.73|0
1617699900000|2021-04-06 09:05:00|8452.18|8452.18|8443.15|8443.15|8452.18|8452.18|8443.15|8443.15|0
1617700200000|2021-04-06 09:10:00|8442.53|8442.53|8429.56|8429.56|8444.78|8444.78|8429.56|8429.56|0
1617700500000|2021-04-06 09:15:00|8429.25|8429.25|8432.79|8432.79|8433.1|8433.1|8426.72|8426.72|0
1617700800000|2021-04-06 09:20:00|8432.48|8432.48|8430.3|8430.3|8433.34|8433.34|8429.99|8429.99|0
1617701100000|2021-04-06 09:25:00|8427.88|8427.88|8435.17|8435.17|8435.17|8435.17|8427.88|8427.88|0
1617701400000|2021-04-06 09:30:00|8433.97|8433.97|8430.39|8430.39|8435.46|8435.46|8430.39|8430.39|0
1617701700000|2021-04-06 09:35:00|8431.6|8431.6|8437.19|8437.19|8437.19|8437.19|8431.11|8431.11|0
1617702000000|2021-04-06 09:40:00|8437.57|8437.57|8431.47|8431.47|8437.57|8437.57|8431.47|8431.47|0
1617702300000|2021-04-06 09:45:00|8431.78|8431.78|8430.24|8430.24|8433.88|8433.88|8428.86|8428.86|0
1617702600000|2021-04-06 09:50:00|8430.55|8430.55|8426.08|8426.08|8431.83|8431.83|8424.87|8424.87|0
1617702900000|2021-04-06 09:55:00|8425.83|8425.83|8424.11|8424.11|8426.14|8426.14|8422.91|8422.91|0
1617703200000|2021-04-06 10:00:00|8424.42|8424.42|8431.79|8431.79|8433.03|8433.03|8424.42|8424.42|0
1617703500000|2021-04-06 10:05:00|8431.48|8431.48|8434.52|8434.52|8435.1|8435.1|8430.32|8430.32|0
1617703800000|2021-04-06 10:10:00|8434.91|8434.91|8430.06|8430.06|8436.22|8436.22|8430.06|8430.06|0
1617704100000|2021-04-06 10:15:00|8429.75|8429.75|8423.8|8423.8|8430.14|8430.14|8420.54|8420.54|0
1617704400000|2021-04-06 10:20:00|8426.22|8426.22|8425.13|8425.13|8426.22|8426.22|8422.3|8422.3|0
1617704700000|2021-04-06 10:25:00|8424.77|8424.77|8423.04|8423.04|8425.98|8425.98|8422.65|8422.65|0
1617705000000|2021-04-06 10:30:00|8424.25|8424.25|8423.88|8423.88|8424.25|8424.25|8420.27|8420.27|0
1617705300000|2021-04-06 10:35:00|8423.49|8423.49|8429.62|8429.62|8429.62|8429.62|8423.49|8423.49|0
1617705600000|2021-04-06 10:40:00|8429.31|8429.31|8426.62|8426.62|8431.14|8431.14|8426.62|8426.62|0
1617705900000|2021-04-06 10:45:00|8426.93|8426.93|8432.24|8432.24|8432.43|8432.43|8426.93|8426.93|0
1617706200000|2021-04-06 10:50:00|8432.43|8432.43|8431.57|8431.57|8432.43|8432.43|8429.33|8429.33|0
1617706500000|2021-04-06 10:55:00|8431.27|8431.27|8434.62|8434.62|8435.64|8435.64|8430.96|8430.96|0
1617706800000|2021-04-06 11:00:00|8434.23|8434.23|8428.18|8428.18|8434.55|8434.55|8427.99|8427.99|0
1617707100000|2021-04-06 11:05:00|8427.8|8427.8|8426|8426|8427.89|8427.89|8425.76|8425.76|0
1617707400000|2021-04-06 11:10:00|8426.24|8426.24|8431.36|8431.36|8431.36|8431.36|8426.24|8426.24|0
1617707700000|2021-04-06 11:15:00|8431.17|8431.17|8433.46|8433.46|8434.66|8434.66|8429.69|8429.69|0
1617708000000|2021-04-06 11:20:00|8434.18|8434.18|8434.93|8434.93|8435.17|8435.17|8432.76|8432.76|0
1617708300000|2021-04-06 11:25:00|8432.52|8432.52|8434.07|8434.07|8436.33|8436.33|8430.53|8430.53|0
1617708600000|2021-04-06 11:30:00|8433.59|8433.59|8430.8|8430.8|8434.31|8434.31|8430.8|8430.8|0
1617708900000|2021-04-06 11:35:00|8430.41|8430.41|8431.61|8431.61|8431.91|8431.91|8428.27|8428.27|0
1617709200000|2021-04-06 11:40:00|8432|8432|8429.81|8429.81|8432|8432|8428.96|8428.96|0
1617709500000|2021-04-06 11:45:00|8429.5|8429.5|8431.93|8431.93|8432.32|8432.32|8429.5|8429.5|0
1617709800000|2021-04-06 11:50:00|8433.14|8433.14|8431.29|8431.29|8434|8434|8430.08|8430.08|0
1617710100000|2021-04-06 11:55:00|8431.53|8431.53|8435.95|8435.95|8437.27|8437.27|8430.91|8430.91|0
1617710400000|2021-04-06 12:00:00|8435.56|8435.56|8435.44|8435.44|8435.93|8435.93|8431.73|8431.73|0
1617710700000|2021-04-06 12:05:00|8435.08|8435.08|8438.3|8438.3|8438.3|8438.3|8433.47|8433.47|0
1617711000000|2021-04-06 12:10:00|8438.69|8438.69|8441.44|8441.44|8443.06|8443.06|8438.69|8438.69|0
1617711300000|2021-04-06 12:15:00|8442.05|8442.05|8440.01|8440.01|8442.05|8442.05|8437.57|8437.57|0
1617711600000|2021-04-06 12:20:00|8440.4|8440.4|8440.83|8440.83|8445.02|8445.02|8438.77|8438.77|0
1617711900000|2021-04-06 12:25:00|8441.22|8441.22|8441.29|8441.29|8441.81|8441.81|8440.57|8440.57|0
1617712200000|2021-04-06 12:30:00|8441.6|8441.6|8440.29|8440.29|8445.13|8445.13|8440.29|8440.29|0
1617712500000|2021-04-06 12:35:00|8439.09|8439.09|8440.86|8440.86|8441.26|8441.26|8438.22|8438.22|0
1617712800000|2021-04-06 12:40:00|8439.65|8439.65|8433.56|8433.56|8439.7|8439.7|8432.94|8432.94|0
1617713100000|2021-04-06 12:45:00|8433.87|8433.87|8434.07|8434.07|8434.38|8434.38|8428.74|8428.74|0
1617713400000|2021-04-06 12:50:00|8434.38|8434.38|8432.04|8432.04|8434.68|8434.68|8429.82|8429.82|0
1617713700000|2021-04-06 12:55:00|8432.24|8432.24|8433.48|8433.48|8433.55|8433.55|8428.97|8428.97|0
1617714000000|2021-04-06 13:00:00|8433.72|8433.72|8441.25|8441.25|8441.87|8441.87|8433.51|8433.51|0
1617714300000|2021-04-06 13:05:00|8442.46|8442.46|8451.19|8451.19|8451.19|8451.19|8442.46|8442.46|0
1617714600000|2021-04-06 13:10:00|8452.4|8452.4|8449.5|8449.5|8453.6|8453.6|8447.22|8447.22|0
1617714900000|2021-04-06 13:15:00|8448.72|8448.72|8443.74|8443.74|8453.59|8453.59|8443.74|8443.74|0
1617715200000|2021-04-06 13:20:00|8444.94|8444.94|8445.8|8445.8|8446.42|8446.42|8444.94|8444.94|0
1617715500000|2021-04-06 13:25:00|8445.49|8445.49|8441.45|8441.45|8446.69|8446.69|8441.45|8441.45|0
1617715800000|2021-04-06 13:30:00|8439.04|8439.04|8448.89|8448.89|8448.89|8448.89|8439.04|8439.04|0
1617716100000|2021-04-06 13:35:00|8450.1|8450.1|8457.34|8457.34|8460.74|8460.74|8450.1|8450.1|0
1617716400000|2021-04-06 13:40:00|8456.13|8456.13|8450.41|8450.41|8456.13|8456.13|8449.05|8449.05|0
1617716700000|2021-04-06 13:45:00|8451.62|8451.62|8463.15|8463.15|8463.15|8463.15|8451.62|8451.62|0
1617717000000|2021-04-06 13:50:00|8461.95|8461.95|8478.18|8478.18|8478.18|8478.18|8461.48|8461.48|0
1617717300000|2021-04-06 13:55:00|8477.93|8477.93|8491.48|8491.48|8491.48|8491.48|8475.76|8475.76|0
1617717600000|2021-04-06 14:00:00|8492.69|8492.69|8497.66|8497.66|8500.08|8500.08|8492.69|8492.69|0
1617717900000|2021-04-06 14:05:00|8496.45|8496.45|8491.04|8491.04|8496.45|8496.45|8490.72|8490.72|0
1617718200000|2021-04-06 14:10:00|8489.84|8489.84|8497.14|8497.14|8498.68|8498.68|8488|8488|0
1617718500000|2021-04-06 14:15:00|8498.07|8498.07|8497.65|8497.65|8499.05|8499.05|8494.04|8494.04|0
1617718800000|2021-04-06 14:20:00|8497.35|8497.35|8488.23|8488.23|8497.35|8497.35|8488.23|8488.23|0
1617719100000|2021-04-06 14:25:00|8488.62|8488.62|8482.9|8482.9|8490.63|8490.63|8482.52|8482.52|0
1617719400000|2021-04-06 14:30:00|8483.1|8483.1|8487.37|8487.37|8487.37|8487.37|8481.52|8481.52|0
1617719700000|2021-04-06 14:35:00|8488.58|8488.58|8490.08|8490.08|8490.77|8490.77|8484.83|8484.83|0
1617720000000|2021-04-06 14:40:00|8490.56|8490.56|8491.7|8491.7|8494.05|8494.05|8487.4|8487.4|0
1617720300000|2021-04-06 14:45:00|8492.01|8492.01|8499.88|8499.88|8500.84|8500.84|8492.01|8492.01|0
1617720600000|2021-04-06 14:50:00|8500.07|8500.07|8501.9|8501.9|8505.37|8505.37|8499.83|8499.83|0
1617720900000|2021-04-06 14:55:00|8502.29|8502.29|8502.88|8502.88|8505.1|8505.1|8499.06|8499.06|0
1617721200000|2021-04-06 15:00:00|8502.64|8502.64|8506.47|8506.47|8506.47|8506.47|8498|8498|0
1617721500000|2021-04-06 15:05:00|8507.68|8507.68|8508.77|8508.77|8508.77|8508.77|8503.52|8503.52|0
1617721800000|2021-04-06 15:10:00|8508.96|8508.96|8508.35|8508.35|8510.37|8510.37|8507.45|8507.45|0
1617722100000|2021-04-06 15:15:00|8508.66|8508.66|8503.52|8503.52|8511.28|8511.28|8502.79|8502.79|0
1617722400000|2021-04-06 15:20:00|8504.06|8504.06|8501.18|8501.18|8505.1|8505.1|8500.94|8500.94|0
1617722700000|2021-04-06 15:25:00|8501.88|8501.88|8506.3|8506.3|8507.88|8507.88|8498.3|8498.3|0
1617783300000|2021-04-07 08:15:00|8597.27|8597.27|8599.21|8599.21|8600.31|8600.31|8592.69|8592.69|0
1617783600000|2021-04-07 08:20:00|8598.83|8598.83|8600.51|8600.51|8602.92|8602.92|8596.61|8596.61|0
1617783900000|2021-04-07 08:25:00|8601.71|8601.71|8609.31|8609.31|8609.55|8609.55|8598.33|8598.33|0
1617784200000|2021-04-07 08:30:00|8608.1|8608.1|8605.16|8605.16|8611.23|8611.23|8601.58|8601.58|0
1617784500000|2021-04-07 08:35:00|8605.55|8605.55|8602.37|8602.37|8606.74|8606.74|8602.37|8602.37|0
1617784800000|2021-04-07 08:40:00|8603.57|8603.57|8614.25|8614.25|8614.49|8614.49|8601.59|8601.59|0
1617785100000|2021-04-07 08:45:00|8613.47|8613.47|8605.71|8605.71|8613.86|8613.86|8602.09|8602.09|0
1617785400000|2021-04-07 08:50:00|8604.74|8604.74|8605.46|8605.46|8606.07|8606.07|8600.19|8600.19|0
1617785700000|2021-04-07 08:55:00|8604.53|8604.53|8598.54|8598.54|8604.73|8604.73|8595.73|8595.73|0
1617786000000|2021-04-07 09:00:00|8598.85|8598.85|8607.72|8607.72|8607.72|8607.72|8598.85|8598.85|0
1617786300000|2021-04-07 09:05:00|8608.93|8608.93|8612.6|8612.6|8612.9|8612.9|8608.34|8608.34|0
1617786600000|2021-04-07 09:10:00|8612.85|8612.85|8606.43|8606.43|8615.02|8615.02|8606.43|8606.43|0
1617786900000|2021-04-07 09:15:00|8606.67|8606.67|8609.19|8609.19|8609.88|8609.88|8603.05|8603.05|0
1617787200000|2021-04-07 09:20:00|8608.8|8608.8|8606.95|8606.95|8611.23|8611.23|8606.95|8606.95|0
1617787500000|2021-04-07 09:25:00|8605.74|8605.74|8597.6|8597.6|8605.99|8605.99|8596.82|8596.82|0
1617787800000|2021-04-07 09:30:00|8597.91|8597.91|8582.58|8582.58|8598.1|8598.1|8579.62|8579.62|0
1617788100000|2021-04-07 09:35:00|8583.79|8583.79|8589.92|8589.92|8591.46|8591.46|8583.79|8583.79|0
1617788400000|2021-04-07 09:40:00|8590.16|8590.16|8582.5|8582.5|8590.16|8590.16|8581.54|8581.54|0
1617788700000|2021-04-07 09:45:00|8583.71|8583.71|8591.64|8591.64|8593.23|8593.23|8583.71|8583.71|0
1617789000000|2021-04-07 09:50:00|8592.84|8592.84|8581.64|8581.64|8593.09|8593.09|8580.43|8580.43|0
1617789300000|2021-04-07 09:55:00|8580.43|8580.43|8580.46|8580.46|8589.52|8589.52|8577.5|8577.5|0
1617789600000|2021-04-07 10:00:00|8579.88|8579.88|8579.49|8579.49|8585.4|8585.4|8579.18|8579.18|0
1617789900000|2021-04-07 10:05:00|8579.8|8579.8|8581.31|8581.31|8582.23|8582.23|8576.9|8576.9|0
1617790200000|2021-04-07 10:10:00|8581.07|8581.07|8588.65|8588.65|8590.23|8590.23|8580.76|8580.76|0
1617790500000|2021-04-07 10:15:00|8588.84|8588.84|8593.77|8593.77|8593.77|8593.77|8585.34|8585.34|0
1617790800000|2021-04-07 10:20:00|8594.69|8594.69|8588.73|8588.73|8595|8595|8588.73|8588.73|0
1617791100000|2021-04-07 10:25:00|8588.97|8588.97|8591.24|8591.24|8591.31|8591.31|8587.2|8587.2|0
1617791400000|2021-04-07 10:30:00|8591.55|8591.55|8600.64|8600.64|8600.64|8600.64|8591.55|8591.55|0
1617791700000|2021-04-07 10:35:00|8601.26|8601.26|8610.15|8610.15|8610.7|8610.7|8601.26|8601.26|0
1617792000000|2021-04-07 10:40:00|8610.54|8610.54|8607.75|8607.75|8612.88|8612.88|8606.66|8606.66|0
1617792300000|2021-04-07 10:45:00|8607.36|8607.36|8604.71|8604.71|8607.36|8607.36|8604.71|8604.71|0
1617792600000|2021-04-07 10:50:00|8604.52|8604.52|8603.03|8603.03|8604.95|8604.95|8601.93|8601.93|0
1617792900000|2021-04-07 10:55:00|8599.41|8599.41|8600.99|8600.99|8603.72|8603.72|8598.63|8598.63|0
1617793200000|2021-04-07 11:00:00|8600.68|8600.68|8602.43|8602.43|8606.05|8606.05|8598.21|8598.21|0
1617793500000|2021-04-07 11:05:00|8603.21|8603.21|8602.6|8602.6|8607.1|8607.1|8597.38|8597.38|0
1617793800000|2021-04-07 11:10:00|8603.8|8603.8|8614.54|8614.54|8615.75|8615.75|8602.6|8602.6|0
1617794100000|2021-04-07 11:15:00|8615.75|8615.75|8612.66|8612.66|8617.85|8617.85|8612.66|8612.66|0
1617794400000|2021-04-07 11:20:00|8613.44|8613.44|8604.71|8604.71|8614.4|8614.4|8604.16|8604.16|0
1617794700000|2021-04-07 11:25:00|8603.5|8603.5|8603.96|8603.96|8604.16|8604.16|8597.51|8597.51|0
1617795000000|2021-04-07 11:30:00|8602.76|8602.76|8600.82|8600.82|8608.68|8608.68|8599.23|8599.23|0
1617795300000|2021-04-07 11:35:00|8602.03|8602.03|8602.99|8602.99|8609.32|8609.32|8602.03|8602.03|0
1617795600000|2021-04-07 11:40:00|8603.61|8603.61|8595.37|8595.37|8604.82|8604.82|8594.98|8594.98|0
1617795900000|2021-04-07 11:45:00|8595.17|8595.17|8592.85|8592.85|8595.17|8595.17|8590.11|8590.11|0
1617796200000|2021-04-07 11:50:00|8591.65|8591.65|8591.48|8591.48|8593.34|8593.34|8589.96|8589.96|0
1617796500000|2021-04-07 11:55:00|8591.67|8591.67|8585.97|8585.97|8592.81|8592.81|8585.97|8585.97|0
1617796800000|2021-04-07 12:00:00|8585.77|8585.77|8596.95|8596.95|8596.95|8596.95|8585.53|8585.53|0
1617797100000|2021-04-07 12:05:00|8596.71|8596.71|8603.43|8603.43|8603.67|8603.67|8594.39|8594.39|0
1617797400000|2021-04-07 12:10:00|8604.63|8604.63|8597.46|8597.46|8604.63|8604.63|8597.46|8597.46|0
1617797700000|2021-04-07 12:15:00|8597.15|8597.15|8596.86|8596.86|8602.31|8602.31|8594.99|8594.99|0
1617798000000|2021-04-07 12:20:00|8597.17|8597.17|8599.46|8599.46|8599.46|8599.46|8595.14|8595.14|0
1617798300000|2021-04-07 12:25:00|8599.15|8599.15|8599.35|8599.35|8599.84|8599.84|8595.13|8595.13|0
1617798600000|2021-04-07 12:30:00|8599.66|8599.66|8600.5|8600.5|8605.11|8605.11|8598.65|8598.65|0
1617798900000|2021-04-07 12:35:00|8602.92|8602.92|8605.24|8605.24|8607.19|8607.19|8600.91|8600.91|0
1617799200000|2021-04-07 12:40:00|8605.55|8605.55|8600.4|8600.4|8606.68|8606.68|8596.82|8596.82|0
1617799500000|2021-04-07 12:45:00|8600.71|8600.71|8600.24|8600.24|8601.69|8601.69|8599.03|8599.03|0
1617799800000|2021-04-07 12:50:00|8600.63|8600.63|8607.51|8607.51|8607.9|8607.9|8600.63|8600.63|0
1617800100000|2021-04-07 12:55:00|8607.27|8607.27|8602.96|8602.96|8611.11|8611.11|8602.96|8602.96|0
1617800400000|2021-04-07 13:00:00|8604.16|8604.16|8615.44|8615.44|8618.36|8618.36|8603.78|8603.78|0
1617800700000|2021-04-07 13:05:00|8616.65|8616.65|8621.57|8621.57|8626.2|8626.2|8616.65|8616.65|0
1617801000000|2021-04-07 13:10:00|8621.88|8621.88|8627.76|8627.76|8627.76|8627.76|8621.57|8621.57|0
1617801300000|2021-04-07 13:15:00|8627.52|8627.52|8624.61|8624.61|8628.73|8628.73|8623.17|8623.17|0
1617801600000|2021-04-07 13:20:00|8624.85|8624.85|8625.16|8625.16|8630.49|8630.49|8624.85|8624.85|0
1617801900000|2021-04-07 13:25:00|8624.92|8624.92|8622.37|8622.37|8625.27|8625.27|8618.56|8618.56|0
1617802200000|2021-04-07 13:30:00|8623.57|8623.57|8623.08|8623.08|8631.87|8631.87|8621.33|8621.33|0
1617802500000|2021-04-07 13:35:00|8621.87|8621.87|8623.36|8623.36|8626.85|8626.85|8621.6|8621.6|0
1617802800000|2021-04-07 13:40:00|8624.56|8624.56|8622.97|8622.97|8629.83|8629.83|8621.07|8621.07|0
1617803100000|2021-04-07 13:45:00|8622.77|8622.77|8614.39|8614.39|8623.08|8623.08|8614.39|8614.39|0
1617803400000|2021-04-07 13:50:00|8614|8614|8613.25|8613.25|8622.19|8622.19|8611.96|8611.96|0
1617803700000|2021-04-07 13:55:00|8613.05|8613.05|8614.58|8614.58|8617.52|8617.52|8610.92|8610.92|0
1617804000000|2021-04-07 14:00:00|8614.19|8614.19|8622.5|8622.5|8623.47|8623.47|8613.8|8613.8|0
1617804300000|2021-04-07 14:05:00|8622.89|8622.89|8619.24|8619.24|8624.17|8624.17|8619.24|8619.24|0
1617804600000|2021-04-07 14:10:00|8619.54|8619.54|8619.86|8619.86|8621.22|8621.22|8619.24|8619.24|0
1617804900000|2021-04-07 14:15:00|8620.17|8620.17|8618.33|8618.33|8622|8622|8617.09|8617.09|0
1617805200000|2021-04-07 14:20:00|8617.55|8617.55|8619.96|8619.96|8622.63|8622.63|8617.35|8617.35|0
1617805500000|2021-04-07 14:25:00|8619.57|8619.57|8621.04|8621.04|8621.94|8621.94|8616.93|8616.93|0
1617805800000|2021-04-07 14:30:00|8621.65|8621.65|8613.78|8613.78|8621.65|8621.65|8613.78|8613.78|0
1617806100000|2021-04-07 14:35:00|8614.09|8614.09|8615.1|8615.1|8615.34|8615.34|8609.74|8609.74|0
1617806400000|2021-04-07 14:40:00|8614.86|8614.86|8614.25|8614.25|8617.71|8617.71|8614.24|8614.24|0
1617806700000|2021-04-07 14:45:00|8614.86|8614.86|8613.51|8613.51|8616.38|8616.38|8612.96|8612.96|0
1617807000000|2021-04-07 14:50:00|8613.82|8613.82|8609.61|8609.61|8613.82|8613.82|8607.41|8607.41|0
1617807300000|2021-04-07 14:55:00|8609.92|8609.92|8607.97|8607.97|8613.17|8613.17|8606.74|8606.74|0
1617807600000|2021-04-07 15:00:00|8607.28|8607.28|8608.29|8608.29|8610|8610|8605.37|8605.37|0
1617807900000|2021-04-07 15:05:00|8607.81|8607.81|8605.45|8605.45|8611.55|8611.55|8604.04|8604.04|0
1617808200000|2021-04-07 15:10:00|8604.24|8604.24|8597.7|8597.7|8607.05|8607.05|8597.7|8597.7|0
1617808500000|2021-04-07 15:15:00|8598.91|8598.91|8598.63|8598.63|8603.43|8603.43|8595.06|8595.06|0
1617808800000|2021-04-07 15:20:00|8599.02|8599.02|8597.45|8597.45|8599.7|8599.7|8595.28|8595.28|0
1617809100000|2021-04-07 15:25:00|8597.84|8597.84|8604.01|8604.01|8604.01|8604.01|8595.15|8595.15|0
1617869700000|2021-04-08 08:15:00|8622.07|8622.07|8620.14|8620.14|8626.61|8626.61|8619.52|8619.52|0
1617870000000|2021-04-08 08:20:00|8620.38|8620.38|8615.22|8615.22|8620.88|8620.88|8611.6|8611.6|0
1617870300000|2021-04-08 08:25:00|8614.91|8614.91|8603.9|8603.9|8614.91|8614.91|8603.68|8603.68|0
1617870600000|2021-04-08 08:30:00|8604.2|8604.2|8600.27|8600.27|8604.2|8604.2|8592.79|8592.79|0
1617870900000|2021-04-08 08:35:00|8599.88|8599.88|8591.15|8591.15|8602.32|8602.32|8590.84|8590.84|0
1617871200000|2021-04-08 08:40:00|8590.84|8590.84|8589.11|8589.11|8594.46|8594.46|8586.89|8586.89|0
1617871500000|2021-04-08 08:45:00|8589.5|8589.5|8591.5|8591.5|8594.83|8594.83|8588.49|8588.49|0
1617871800000|2021-04-08 08:50:00|8591.81|8591.81|8600.69|8600.69|8601.09|8601.09|8589.82|8589.82|0
1617872100000|2021-04-08 08:55:00|8598.75|8598.75|8603.68|8603.68|8607.84|8607.84|8598.37|8598.37|0
1617872400000|2021-04-08 09:00:00|8602.91|8602.91|8604.32|8604.32|8606.73|8606.73|8601.01|8601.01|0
1617872700000|2021-04-08 09:05:00|8603.11|8603.11|8599.26|8599.26|8603.27|8603.27|8597.75|8597.75|0
1617873000000|2021-04-08 09:10:00|8599.02|8599.02|8609.1|8609.1|8609.1|8609.1|8598.54|8598.54|0
1617873300000|2021-04-08 09:15:00|8608.85|8608.85|8614.3|8614.3|8614.64|8614.64|8608.85|8608.85|0
1617873600000|2021-04-08 09:20:00|8614.69|8614.69|8619.49|8619.49|8623.14|8623.14|8614.69|8614.69|0
1617873900000|2021-04-08 09:25:00|8619.19|8619.19|8611.32|8611.32|8619.19|8619.19|8611.01|8611.01|0
1617874200000|2021-04-08 09:30:00|8611.08|8611.08|8604.01|8604.01|8611.08|8611.08|8603.77|8603.77|0
1617874500000|2021-04-08 09:35:00|8603.62|8603.62|8603.47|8603.47|8604.84|8604.84|8600.02|8600.02|0
1617874800000|2021-04-08 09:40:00|8603.86|8603.86|8601.89|8601.89|8604.25|8604.25|8599.86|8599.86|0
1617875100000|2021-04-08 09:45:00|8602.66|8602.66|8608.67|8608.67|8608.67|8608.67|8602.27|8602.27|0
1617875400000|2021-04-08 09:50:00|8608.28|8608.28|8609.09|8609.09|8609.98|8609.98|8603.93|8603.93|0
1617875700000|2021-04-08 09:55:00|8608.78|8608.78|8611.4|8611.4|8613.5|8613.5|8607.86|8607.86|0
1617876000000|2021-04-08 10:00:00|8611.7|8611.7|8614.48|8614.48|8615.68|8615.68|8611.7|8611.7|0
1617876300000|2021-04-08 10:05:00|8614.09|8614.09|8613.92|8613.92|8615.46|8615.46|8610.75|8610.75|0
1617876600000|2021-04-08 10:10:00|8611.51|8611.51|8615.23|8615.23|8615.23|8615.23|8611|8611|0
1617876900000|2021-04-08 10:15:00|8614.02|8614.02|8610.78|8610.78|8615.6|8615.6|8610.78|8610.78|0
1617877200000|2021-04-08 10:20:00|8611.99|8611.99|8614.94|8614.94|8614.94|8614.94|8611.75|8611.75|0
1617877500000|2021-04-08 10:25:00|8615.56|8615.56|8625.72|8625.72|8626.89|8626.89|8615.56|8615.56|0
1617877800000|2021-04-08 10:30:00|8626.89|8626.89|8627.91|8627.91|8630.01|8630.01|8626.5|8626.5|0
1617878100000|2021-04-08 10:35:00|8628.49|8628.49|8627.86|8627.86|8630.14|8630.14|8627.67|8627.67|0
1617878400000|2021-04-08 10:40:00|8628.25|8628.25|8622|8622|8630.16|8630.16|8620.23|8620.23|0
1617878700000|2021-04-08 10:45:00|8620.79|8620.79|8617.7|8617.7|8624.33|8624.33|8617.7|8617.7|0
1617879000000|2021-04-08 10:50:00|8617.45|8617.45|8618.12|8618.12|8618.51|8618.51|8616.03|8616.03|0
1617879300000|2021-04-08 10:55:00|8618.43|8618.43|8621.18|8621.18|8621.56|8621.56|8617.54|8617.54|0
1617879600000|2021-04-08 11:00:00|8621.56|8621.56|8616.17|8616.17|8624.28|8624.28|8616.17|8616.17|0
1617879900000|2021-04-08 11:05:00|8617.09|8617.09|8615.41|8615.41|8619.66|8619.66|8614.33|8614.33|0
1617880200000|2021-04-08 11:10:00|8615.11|8615.11|8615.21|8615.21|8620.27|8620.27|8615.11|8615.11|0
1617880500000|2021-04-08 11:15:00|8614.97|8614.97|8615.1|8615.1|8615.7|8615.7|8611.69|8611.69|0
1617880800000|2021-04-08 11:20:00|8613.89|8613.89|8615.19|8615.19|8615.96|8615.96|8612.64|8612.64|0
1617881100000|2021-04-08 11:25:00|8613.98|8613.98|8615.02|8615.02|8615.02|8615.02|8612.6|8612.6|0
1617881400000|2021-04-08 11:30:00|8615.4|8615.4|8614.95|8614.95|8617.11|8617.11|8614.77|8614.77|0
1617881700000|2021-04-08 11:35:00|8615.26|8615.26|8614.13|8614.13|8615.44|8615.44|8609.52|8609.52|0
1617882000000|2021-04-08 11:40:00|8614.52|8614.52|8607.73|8607.73|8615.12|8615.12|8604.89|8604.89|0
1617882300000|2021-04-08 11:45:00|8608.12|8608.12|8604.81|8604.81|8608.81|8608.81|8604.81|8604.81|0
1617882600000|2021-04-08 11:50:00|8605.29|8605.29|8604.47|8604.47|8605.29|8605.29|8599.77|8599.77|0
1617882900000|2021-04-08 11:55:00|8604.78|8604.78|8614.2|8614.2|8617.84|8617.84|8604.78|8604.78|0
1617883200000|2021-04-08 12:00:00|8614|8614|8617.47|8617.47|8618.27|8618.27|8614|8614|0
1617883500000|2021-04-08 12:05:00|8617.77|8617.77|8612.63|8612.63|8617.77|8617.77|8612.24|8612.24|0
1617883800000|2021-04-08 12:10:00|8612.03|8612.03|8610.36|8610.36|8612.41|8612.41|8609.37|8609.37|0
1617884100000|2021-04-08 12:15:00|8610.75|8610.75|8619.35|8619.35|8621.18|8621.18|8608.1|8608.1|0
1617884400000|2021-04-08 12:20:00|8620.56|8620.56|8616.09|8616.09|8620.56|8620.56|8616.09|8616.09|0
1617884700000|2021-04-08 12:25:00|8614.89|8614.89|8622.88|8622.88|8623.57|8623.57|8614.89|8614.89|0
1617885000000|2021-04-08 12:30:00|8623.08|8623.08|8619.7|8619.7|8624.28|8624.28|8619.7|8619.7|0
1617885300000|2021-04-08 12:35:00|8619.32|8619.32|8618.92|8618.92|8619.35|8619.35|8614.19|8614.19|0
1617885600000|2021-04-08 12:40:00|8618.61|8618.61|8617.27|8617.27|8619.96|8619.96|8615.42|8615.42|0
1617885900000|2021-04-08 12:45:00|8616.97|8616.97|8607.64|8607.64|8616.97|8616.97|8607.64|8607.64|0
1617886200000|2021-04-08 12:50:00|8608.42|8608.42|8606.8|8606.8|8611.26|8611.26|8604|8604|0
1617886500000|2021-04-08 12:55:00|8607.19|8607.19|8604.14|8604.14|8607.19|8607.19|8602.6|8602.6|0
1617886800000|2021-04-08 13:00:00|8604.44|8604.44|8605.96|8605.96|8606.2|8606.2|8600.87|8600.87|0
1617887100000|2021-04-08 13:05:00|8606.58|8606.58|8603.73|8603.73|8606.88|8606.88|8603.53|8603.53|0
1617887400000|2021-04-08 13:10:00|8603.34|8603.34|8615.97|8615.97|8616.02|8616.02|8601.37|8601.37|0
1617887700000|2021-04-08 13:15:00|8616.28|8616.28|8614.11|8614.11|8617.1|8617.1|8613.4|8613.4|0
1617888000000|2021-04-08 13:20:00|8612.9|8612.9|8630.67|8630.67|8630.67|8630.67|8612.9|8612.9|0
1617888300000|2021-04-08 13:25:00|8630.92|8630.92|8641.03|8641.03|8641.41|8641.41|8630.92|8630.92|0
1617888600000|2021-04-08 13:30:00|8640.73|8640.73|8634.64|8634.64|8644.19|8644.19|8632.32|8632.32|0
1617888900000|2021-04-08 13:35:00|8634.25|8634.25|8634.4|8634.4|8636.85|8636.85|8627.88|8627.88|0
1617889200000|2021-04-08 13:40:00|8634.71|8634.71|8633.25|8633.25|8642.88|8642.88|8630.65|8630.65|0
1617889500000|2021-04-08 13:45:00|8632.86|8632.86|8630.28|8630.28|8632.86|8632.86|8623.34|8623.34|0
1617889800000|2021-04-08 13:50:00|8632.7|8632.7|8643.79|8643.79|8647.06|8647.06|8631.68|8631.68|0
1617890100000|2021-04-08 13:55:00|8644.1|8644.1|8649.69|8649.69|8650.89|8650.89|8637.33|8637.33|0
1617890400000|2021-04-08 14:00:00|8649.88|8649.88|8643.92|8643.92|8649.88|8649.88|8642.71|8642.71|0
1617890700000|2021-04-08 14:05:00|8642.75|8642.75|8639.95|8639.95|8642.75|8642.75|8637.3|8637.3|0
1617891000000|2021-04-08 14:10:00|8639.56|8639.56|8638.47|8638.47|8641.16|8641.16|8636.06|8636.06|0
1617891300000|2021-04-08 14:15:00|8639.68|8639.68|8630.57|8630.57|8642.86|8642.86|8630.57|8630.57|0
1617891600000|2021-04-08 14:20:00|8630.96|8630.96|8630.57|8630.57|8635.52|8635.52|8629.24|8629.24|0
1617891900000|2021-04-08 14:25:00|8630.19|8630.19|8638.46|8638.46|8638.65|8638.65|8630.19|8630.19|0
1617892200000|2021-04-08 14:30:00|8638.07|8638.07|8634.68|8634.68|8638.07|8638.07|8632.46|8632.46|0
1617892500000|2021-04-08 14:35:00|8634.98|8634.98|8641.79|8641.79|8641.79|8641.79|8633.94|8633.94|0
1617892800000|2021-04-08 14:40:00|8642.28|8642.28|8645.72|8645.72|8648.71|8648.71|8642.28|8642.28|0
1617893100000|2021-04-08 14:45:00|8646.92|8646.92|8637.88|8637.88|8647.7|8647.7|8637.88|8637.88|0
1617893400000|2021-04-08 14:50:00|8636.68|8636.68|8641.56|8641.56|8643.74|8643.74|8636.68|8636.68|0
1617893700000|2021-04-08 14:55:00|8641.75|8641.75|8643.93|8643.93|8647.41|8647.41|8641.75|8641.75|0
1617894000000|2021-04-08 15:00:00|8643.54|8643.54|8646.68|8646.68|8649.69|8649.69|8640.55|8640.55|0
1617894300000|2021-04-08 15:05:00|8647.46|8647.46|8642.69|8642.69|8647.46|8647.46|8639.52|8639.52|0
1617894600000|2021-04-08 15:10:00|8642.3|8642.3|8638.02|8638.02|8642.3|8642.3|8637.44|8637.44|0
1617894900000|2021-04-08 15:15:00|8638.33|8638.33|8643.64|8643.64|8643.64|8643.64|8638.33|8638.33|0
1617895200000|2021-04-08 15:20:00|8643.95|8643.95|8643.16|8643.16|8646.55|8646.55|8641.96|8641.96|0
1617895500000|2021-04-08 15:25:00|8643.47|8643.47|8649.32|8649.32|8653.11|8653.11|8643.23|8643.23|0
1617956100000|2021-04-09 08:15:00|8664.38|8664.38|8674.43|8674.43|8674.79|8674.79|8664.38|8664.38|0
1617956400000|2021-04-09 08:20:00|8674.73|8674.73|8670.93|8670.93|8676.37|8676.37|8670.93|8670.93|0
1617956700000|2021-04-09 08:25:00|8673.34|8673.34|8676.24|8676.24|8676.83|8676.83|8671.24|8671.24|0
1617957000000|2021-04-09 08:30:00|8675.93|8675.93|8685.28|8685.28|8685.28|8685.28|8675.93|8675.93|0
1617957300000|2021-04-09 08:35:00|8685.67|8685.67|8688.38|8688.38|8691.98|8691.98|8685.28|8685.28|0
1617957600000|2021-04-09 08:40:00|8689.35|8689.35|8693.19|8693.19|8695.18|8695.18|8689.35|8689.35|0
1617957900000|2021-04-09 08:45:00|8693.57|8693.57|8696.47|8696.47|8699.46|8699.46|8693.57|8693.57|0
1617958200000|2021-04-09 08:50:00|8695.26|8695.26|8692.61|8692.61|8695.26|8695.26|8691.71|8691.71|0
1617958500000|2021-04-09 08:55:00|8692.85|8692.85|8691.28|8691.28|8693.31|8693.31|8690.79|8690.79|0
1617958800000|2021-04-09 09:00:00|8690.98|8690.98|8684.45|8684.45|8690.98|8690.98|8684.45|8684.45|0
1617959100000|2021-04-09 09:05:00|8683.52|8683.52|8676.47|8676.47|8683.52|8683.52|8676.47|8676.47|0
1617959400000|2021-04-09 09:10:00|8676.23|8676.23|8669.53|8669.53|8676.93|8676.93|8668.83|8668.83|0
1617959700000|2021-04-09 09:15:00|8668.91|8668.91|8672.83|8672.83|8673.84|8673.84|8662.91|8662.91|0
1617960000000|2021-04-09 09:20:00|8672.52|8672.52|8665.41|8665.41|8672.52|8672.52|8665.41|8665.41|0
1617960300000|2021-04-09 09:25:00|8666.61|8666.61|8673.32|8673.32|8673.56|8673.56|8666.61|8666.61|0
1617960600000|2021-04-09 09:30:00|8672.93|8672.93|8678.61|8678.61|8681.22|8681.22|8671.12|8671.12|0
1617960900000|2021-04-09 09:35:00|8677.4|8677.4|8676.71|8676.71|8677.79|8677.79|8676.4|8676.4|0
1617961200000|2021-04-09 09:40:00|8676.01|8676.01|8682.32|8682.32|8683.49|8683.49|8676.01|8676.01|0
1617961500000|2021-04-09 09:45:00|8684.73|8684.73|8677.21|8677.21|8685.28|8685.28|8676.05|8676.05|0
1617961800000|2021-04-09 09:50:00|8676.01|8676.01|8678.08|8678.08|8678.08|8678.08|8671.26|8671.26|0
1617962100000|2021-04-09 09:55:00|8680.5|8680.5|8680.54|8680.54|8681.11|8681.11|8680.43|8680.43|0
1617962400000|2021-04-09 10:00:00|8682.95|8682.95|8689.84|8689.84|8690.54|8690.54|8682.95|8682.95|0
1617962700000|2021-04-09 10:05:00|8690.03|8690.03|8692.89|8692.89|8693.71|8693.71|8688.58|8688.58|0
1617963000000|2021-04-09 10:10:00|8693.28|8693.28|8686.8|8686.8|8693.28|8693.28|8686.8|8686.8|0
1617963300000|2021-04-09 10:15:00|8687.19|8687.19|8690.87|8690.87|8690.87|8690.87|8686.07|8686.07|0
1617963600000|2021-04-09 10:20:00|8691.11|8691.11|8689.78|8689.78|8694.34|8694.34|8689.78|8689.78|0
1617963900000|2021-04-09 10:25:00|8690.02|8690.02|8692.91|8692.91|8692.91|8692.91|8690.02|8690.02|0
1617964200000|2021-04-09 10:30:00|8692.6|8692.6|8700.46|8700.46|8700.77|8700.77|8692.6|8692.6|0
1617964500000|2021-04-09 10:35:00|8700.07|8700.07|8694.87|8694.87|8700.07|8700.07|8693.14|8693.14|0
1617964800000|2021-04-09 10:40:00|8694.48|8694.48|8692.66|8692.66|8694.68|8694.68|8692.26|8692.26|0
1617965100000|2021-04-09 10:45:00|8692.27|8692.27|8696.98|8696.98|8696.98|8696.98|8691.03|8691.03|0
1617965400000|2021-04-09 10:50:00|8697.37|8697.37|8698.06|8698.06|8699.65|8699.65|8696.45|8696.45|0
1617965700000|2021-04-09 10:55:00|8697.67|8697.67|8696.46|8696.46|8698.16|8698.16|8696.46|8696.46|0
1617966000000|2021-04-09 11:00:00|8695.06|8695.06|8699.69|8699.69|8699.69|8699.69|8694.51|8694.51|0
1617966300000|2021-04-09 11:05:00|8699.89|8699.89|8696.8|8696.8|8699.89|8699.89|8694.38|8694.38|0
1617966600000|2021-04-09 11:10:00|8696.41|8696.41|8698.85|8698.85|8698.85|8698.85|8695.2|8695.2|0
1617966900000|2021-04-09 11:15:00|8698.46|8698.46|8701.28|8701.28|8704.55|8704.55|8698.46|8698.46|0
1617967200000|2021-04-09 11:20:00|8702.49|8702.49|8704.99|8704.99|8706.76|8706.76|8702.49|8702.49|0
1617967500000|2021-04-09 11:25:00|8705.3|8705.3|8710.58|8710.58|8710.58|8710.58|8705.3|8705.3|0
1617967800000|2021-04-09 11:30:00|8709.37|8709.37|8712.08|8712.08|8712.47|8712.47|8709.13|8709.13|0
1617968100000|2021-04-09 11:35:00|8710.87|8710.87|8711.53|8711.53|8715.74|8715.74|8710.56|8710.56|0
1617968400000|2021-04-09 11:40:00|8711.14|8711.14|8708.18|8708.18|8711.72|8711.72|8706.48|8706.48|0
1617968700000|2021-04-09 11:45:00|8706.97|8706.97|8710.19|8710.19|8711.44|8711.44|8706.97|8706.97|0
1617969000000|2021-04-09 11:50:00|8709.88|8709.88|8706.38|8706.38|8709.88|8709.88|8703.72|8703.72|0
1617969300000|2021-04-09 11:55:00|8706.14|8706.14|8703.26|8703.26|8706.64|8706.64|8702.05|8702.05|0
1617969600000|2021-04-09 12:00:00|8703.84|8703.84|8697.76|8697.76|8704.82|8704.82|8697.52|8697.52|0
1617969900000|2021-04-09 12:05:00|8697.45|8697.45|8691.56|8691.56|8698.07|8698.07|8691.56|8691.56|0
1617970200000|2021-04-09 12:10:00|8691.36|8691.36|8690.16|8690.16|8691.98|8691.98|8689.77|8689.77|0
1617970500000|2021-04-09 12:15:00|8690.55|8690.55|8684.44|8684.44|8692.68|8692.68|8684.44|8684.44|0
1617970800000|2021-04-09 12:20:00|8685.64|8685.64|8691.28|8691.28|8693.85|8693.85|8685.64|8685.64|0
1617971100000|2021-04-09 12:25:00|8690.97|8690.97|8688.38|8688.38|8690.97|8690.97|8685.08|8685.08|0
1617971400000|2021-04-09 12:30:00|8689.59|8689.59|8692.11|8692.11|8692.11|8692.11|8688.66|8688.66|0
1617971700000|2021-04-09 12:35:00|8690.9|8690.9|8690.79|8690.79|8692.04|8692.04|8687.33|8687.33|0
1617972000000|2021-04-09 12:40:00|8690.4|8690.4|8684.57|8684.57|8690.4|8690.4|8683.93|8683.93|0
1617972300000|2021-04-09 12:45:00|8684.87|8684.87|8684.04|8684.04|8686.63|8686.63|8682.64|8682.64|0
1617972600000|2021-04-09 12:50:00|8684.35|8684.35|8684.8|8684.8|8686.51|8686.51|8682.88|8682.88|0
1617972900000|2021-04-09 12:55:00|8684.61|8684.61|8682.04|8682.04|8684.61|8684.61|8681.26|8681.26|0
1617973200000|2021-04-09 13:00:00|8681.8|8681.8|8676.56|8676.56|8681.8|8681.8|8674.07|8674.07|0
1617973500000|2021-04-09 13:05:00|8675.36|8675.36|8679.69|8679.69|8679.69|8679.69|8674.87|8674.87|0
1617973800000|2021-04-09 13:10:00|8680.9|8680.9|8683.41|8683.41|8685.05|8685.05|8679.46|8679.46|0
1617974100000|2021-04-09 13:15:00|8683.9|8683.9|8682.32|8682.32|8685.47|8685.47|8681.15|8681.15|0
1617974400000|2021-04-09 13:20:00|8681.11|8681.11|8679.97|8679.97|8681.36|8681.36|8677.89|8677.89|0
1617974700000|2021-04-09 13:25:00|8677.56|8677.56|8663.07|8663.07|8680.28|8680.28|8663.07|8663.07|0
1617975000000|2021-04-09 13:30:00|8662.87|8662.87|8667.65|8667.65|8673.59|8673.59|8662.68|8662.68|0
1617975300000|2021-04-09 13:35:00|8666.44|8666.44|8671.98|8671.98|8674.54|8674.54|8666.29|8666.29|0
1617975600000|2021-04-09 13:40:00|8671.8|8671.8|8664.03|8664.03|8671.8|8671.8|8662.38|8662.38|0
1617975900000|2021-04-09 13:45:00|8664.33|8664.33|8664.34|8664.34|8664.34|8664.34|8660.56|8660.56|0
1617976200000|2021-04-09 13:50:00|8665.55|8665.55|8663.97|8663.97|8666.03|8666.03|8661.7|8661.7|0
1617976500000|2021-04-09 13:55:00|8663.77|8663.77|8660.54|8660.54|8663.77|8663.77|8658.53|8658.53|0
1617976800000|2021-04-09 14:00:00|8661.74|8661.74|8666.77|8666.77|8673.45|8673.45|8658.74|8658.74|0
1617977100000|2021-04-09 14:05:00|8667.39|8667.39|8668.78|8668.78|8670.6|8670.6|8666.35|8666.35|0
1617977400000|2021-04-09 14:10:00|8671.19|8671.19|8666.14|8666.14|8675.43|8675.43|8665.56|8665.56|0
1617977700000|2021-04-09 14:15:00|8666.53|8666.53|8667.9|8667.9|8671.74|8671.74|8666.53|8666.53|0
1617978000000|2021-04-09 14:20:00|8668.09|8668.09|8669.43|8669.43|8670.28|8670.28|8665.02|8665.02|0
1617978300000|2021-04-09 14:25:00|8669.67|8669.67|8671.06|8671.06|8672.04|8672.04|8668.03|8668.03|0
1617978600000|2021-04-09 14:30:00|8670.82|8670.82|8673.34|8673.34|8673.97|8673.97|8665.41|8665.41|0
1617978900000|2021-04-09 14:35:00|8673.14|8673.14|8675.28|8675.28|8675.42|8675.42|8670.83|8670.83|0
1617979200000|2021-04-09 14:40:00|8674.98|8674.98|8673.72|8673.72|8675.82|8675.82|8673.72|8673.72|0
1617979500000|2021-04-09 14:45:00|8674.03|8674.03|8673.03|8673.03|8674.75|8674.75|8671.48|8671.48|0
1617979800000|2021-04-09 14:50:00|8672.83|8672.83|8674.15|8674.15|8678.42|8678.42|8672.83|8672.83|0
1617980100000|2021-04-09 14:55:00|8673.95|8673.95|8669.58|8669.58|8674.15|8674.15|8669.39|8669.39|0
1617980400000|2021-04-09 15:00:00|8669.76|8669.76|8667.78|8667.78|8671.54|8671.54|8667.63|8667.63|0
1617980700000|2021-04-09 15:05:00|8667.96|8667.96|8662.21|8662.21|8669.13|8669.13|8662.21|8662.21|0
1617981000000|2021-04-09 15:10:00|8661.82|8661.82|8659.12|8659.12|8661.82|8661.82|8656.56|8656.56|0
1617981300000|2021-04-09 15:15:00|8657.92|8657.92|8665.99|8665.99|8667.55|8667.55|8657.92|8657.92|0
1617981600000|2021-04-09 15:20:00|8665.79|8665.79|8666.22|8666.22|8666.22|8666.22|8663.1|8663.1|0
1617981900000|2021-04-09 15:25:00|8666.53|8666.53|8661.4|8661.4|8668.56|8668.56|8660.19|8660.19|0
1618215300000|2021-04-12 08:15:00|8583.7|8583.7|8569.71|8569.71|8583.7|8583.7|8569.71|8569.71|0
1618215600000|2021-04-12 08:20:00|8570.09|8570.09|8568.97|8568.97|8571.78|8571.78|8567.72|8567.72|0
1618215900000|2021-04-12 08:25:00|8569.69|8569.69|8564.79|8564.79|8571.08|8571.08|8564.4|8564.4|0
1618216200000|2021-04-12 08:30:00|8565.1|8565.1|8569.04|8569.04|8571.54|8571.54|8564.61|8564.61|0
1618216500000|2021-04-12 08:35:00|8568.73|8568.73|8581.11|8581.11|8582.59|8582.59|8568.73|8568.73|0
1618216800000|2021-04-12 08:40:00|8580.81|8580.81|8579.54|8579.54|8581.11|8581.11|8576.58|8576.58|0
1618217100000|2021-04-12 08:45:00|8579.3|8579.3|8583.21|8583.21|8584.59|8584.59|8578.09|8578.09|0
1618217400000|2021-04-12 08:50:00|8583.52|8583.52|8592.52|8592.52|8592.58|8592.58|8583.52|8583.52|0
1618217700000|2021-04-12 08:55:00|8592.9|8592.9|8589.43|8589.43|8592.9|8592.9|8587.64|8587.64|0
1618218000000|2021-04-12 09:00:00|8589.82|8589.82|8592.12|8592.12|8594.3|8594.3|8589.27|8589.27|0
1618218300000|2021-04-12 09:05:00|8592.74|8592.74|8590.34|8590.34|8593.05|8593.05|8589.04|8589.04|0
1618218600000|2021-04-12 09:10:00|8589.85|8589.85|8597.19|8597.19|8597.19|8597.19|8588.65|8588.65|0
1618218900000|2021-04-12 09:15:00|8597.97|8597.97|8612.65|8612.65|8613.22|8613.22|8597.97|8597.97|0
1618219200000|2021-04-12 09:20:00|8614.08|8614.08|8613.46|8613.46|8615.29|8615.29|8611.17|8611.17|0
1618219500000|2021-04-12 09:25:00|8613.07|8613.07|8621.5|8621.5|8625.04|8625.04|8601.48|8601.48|0
1618219800000|2021-04-12 09:30:00|8622.71|8622.71|8623.67|8623.67|8625.74|8625.74|8622.71|8622.71|0
1618220100000|2021-04-12 09:35:00|8623.36|8623.36|8618.06|8618.06|8623.36|8623.36|8617.76|8617.76|0
1618220400000|2021-04-12 09:40:00|8617.44|8617.44|8616.6|8616.6|8618.26|8618.26|8614.87|8614.87|0
1618220700000|2021-04-12 09:45:00|8616.12|8616.12|8615.91|8615.91|8616.4|8616.4|8614.91|8614.91|0
1618221000000|2021-04-12 09:50:00|8615.67|8615.67|8613.94|8613.94|8615.67|8615.67|8611.18|8611.18|0
1618221300000|2021-04-12 09:55:00|8613.69|8613.69|8616.62|8616.62|8617.34|8617.34|8612.69|8612.69|0
1618221600000|2021-04-12 10:00:00|8616.23|8616.23|8615.46|8615.46|8616.23|8616.23|8611.51|8611.51|0
1618221900000|2021-04-12 10:05:00|8615.77|8615.77|8621.8|8621.8|8623.01|8623.01|8612.97|8612.97|0
1618222200000|2021-04-12 10:10:00|8622.11|8622.11|8620.63|8620.63|8622.74|8622.74|8619.62|8619.62|0
1618222500000|2021-04-12 10:15:00|8621.01|8621.01|8617.87|8617.87|8621.32|8621.32|8617.87|8617.87|0
1618222800000|2021-04-12 10:20:00|8615.46|8615.46|8614.27|8614.27|8615.46|8615.46|8611.7|8611.7|0
1618223100000|2021-04-12 10:25:00|8614.45|8614.45|8615.06|8615.06|8615.76|8615.76|8613.09|8613.09|0
1618223400000|2021-04-12 10:30:00|8615.37|8615.37|8612.77|8612.77|8615.65|8615.65|8612.77|8612.77|0
1618223700000|2021-04-12 10:35:00|8611.99|8611.99|8616.32|8616.32|8616.32|8616.32|8611.81|8611.81|0
1618224000000|2021-04-12 10:40:00|8615.93|8615.93|8611.45|8611.45|8615.93|8615.93|8611.45|8611.45|0
1618224300000|2021-04-12 10:45:00|8611.76|8611.76|8613.29|8613.29|8614.17|8614.17|8611.62|8611.62|0
1618224600000|2021-04-12 10:50:00|8613.09|8613.09|8604.94|8604.94|8613.09|8613.09|8604.94|8604.94|0
1618224900000|2021-04-12 10:55:00|8604.7|8604.7|8603.41|8603.41|8605.27|8605.27|8600.59|8600.59|0
1618225200000|2021-04-12 11:00:00|8603.96|8603.96|8601.88|8601.88|8603.96|8603.96|8598.55|8598.55|0
1618225500000|2021-04-12 11:05:00|8602.27|8602.27|8603.25|8603.25|8606.55|8606.55|8602.27|8602.27|0
1618225800000|2021-04-12 11:10:00|8602.86|8602.86|8605.03|8605.03|8608.98|8608.98|8600.92|8600.92|0
1618226100000|2021-04-12 11:15:00|8604.64|8604.64|8606.59|8606.59|8606.59|8606.59|8603.43|8603.43|0
1618226400000|2021-04-12 11:20:00|8606.2|8606.2|8613.02|8613.02|8613.8|8613.8|8606.2|8606.2|0
1618226700000|2021-04-12 11:25:00|8612.64|8612.64|8608.93|8608.93|8613.7|8613.7|8608.54|8608.54|0
1618227000000|2021-04-12 11:30:00|8608.54|8608.54|8608.51|8608.51|8611.79|8611.79|8606.33|8606.33|0
1618227300000|2021-04-12 11:35:00|8609.13|8609.13|8612.47|8612.47|8613.24|8613.24|8607.96|8607.96|0
1618227600000|2021-04-12 11:40:00|8612.85|8612.85|8616.79|8616.79|8617.36|8617.36|8612.85|8612.85|0
1618227900000|2021-04-12 11:45:00|8617.17|8617.17|8613.03|8613.03|8617.17|8617.17|8613.03|8613.03|0
1618228200000|2021-04-12 11:50:00|8612.79|8612.79|8608.3|8608.3|8614|8614|8603.43|8603.43|0
1618228500000|2021-04-12 11:55:00|8607.09|8607.09|8608.53|8608.53|8608.55|8608.55|8607.09|8607.09|0
1618228800000|2021-04-12 12:00:00|8606.11|8606.11|8610.39|8610.39|8611.35|8611.35|8606.11|8606.11|0
1618229100000|2021-04-12 12:05:00|8610.78|8610.78|8615.06|8615.06|8615.08|8615.08|8610.39|8610.39|0
1618229400000|2021-04-12 12:10:00|8615.45|8615.45|8616.08|8616.08|8616.47|8616.47|8613.19|8613.19|0
1618229700000|2021-04-12 12:15:00|8617.29|8617.29|8622.05|8622.05|8622.05|8622.05|8617.29|8617.29|0
1618230000000|2021-04-12 12:20:00|8623.26|8623.26|8626.29|8626.29|8626.29|8626.29|8623.26|8623.26|0
1618230300000|2021-04-12 12:25:00|8625.09|8625.09|8626.91|8626.91|8626.91|8626.91|8624.08|8624.08|0
1618230600000|2021-04-12 12:30:00|8627.52|8627.52|8627.65|8627.65|8629.78|8629.78|8627.37|8627.37|0
1618230900000|2021-04-12 12:35:00|8628.38|8628.38|8627.58|8627.58|8631.03|8631.03|8627.58|8627.58|0
1618231200000|2021-04-12 12:40:00|8627.97|8627.97|8620.3|8620.3|8628.75|8628.75|8620.3|8620.3|0
1618231500000|2021-04-12 12:45:00|8621.08|8621.08|8620.72|8620.72|8623.5|8623.5|8620.72|8620.72|0
1618231800000|2021-04-12 12:50:00|8621.03|8621.03|8621.27|8621.27|8622.24|8622.24|8619.82|8619.82|0
1618232100000|2021-04-12 12:55:00|8621.08|8621.08|8621.42|8621.42|8622.19|8622.19|8617.31|8617.31|0
1618232400000|2021-04-12 13:00:00|8621.8|8621.8|8621.31|8621.31|8627.37|8627.37|8621.31|8621.31|0
1618232700000|2021-04-12 13:05:00|8621.7|8621.7|8618.75|8618.75|8622.33|8622.33|8616.49|8616.49|0
1618233000000|2021-04-12 13:10:00|8618.44|8618.44|8625.19|8625.19|8625.33|8625.33|8617.04|8617.04|0
1618233300000|2021-04-12 13:15:00|8625.43|8625.43|8618.78|8618.78|8625.43|8625.43|8618.4|8618.4|0
1618233600000|2021-04-12 13:20:00|8619.99|8619.99|8616.28|8616.28|8619.99|8619.99|8614.01|8614.01|0
1618233900000|2021-04-12 13:25:00|8615.08|8615.08|8616.79|8616.79|8617.96|8617.96|8615.08|8615.08|0
1618234200000|2021-04-12 13:30:00|8617.1|8617.1|8627.99|8627.99|8627.99|8627.99|8617.01|8617.01|0
1618234500000|2021-04-12 13:35:00|8628.6|8628.6|8635.86|8635.86|8635.86|8635.86|8628.38|8628.38|0
1618234800000|2021-04-12 13:40:00|8634.93|8634.93|8639.45|8639.45|8640.26|8640.26|8633.88|8633.88|0
1618235100000|2021-04-12 13:45:00|8639.69|8639.69|8636.82|8636.82|8643.65|8643.65|8636.39|8636.39|0
1618235400000|2021-04-12 13:50:00|8636.58|8636.58|8635.36|8635.36|8640.5|8640.5|8634.78|8634.78|0
1618235700000|2021-04-12 13:55:00|8634.16|8634.16|8631.71|8631.71|8634.46|8634.46|8630.46|8630.46|0
1618236000000|2021-04-12 14:00:00|8634.12|8634.12|8633.09|8633.09|8643.49|8643.49|8633.09|8633.09|0
1618236300000|2021-04-12 14:05:00|8632.31|8632.31|8627.24|8627.24|8634.47|8634.47|8624.84|8624.84|0
1618236600000|2021-04-12 14:10:00|8627.05|8627.05|8623.22|8623.22|8627.05|8627.05|8618.79|8618.79|0
1618236900000|2021-04-12 14:15:00|8622.01|8622.01|8627.47|8627.47|8627.78|8627.78|8622.01|8622.01|0
1618237200000|2021-04-12 14:20:00|8627.78|8627.78|8627.78|8627.78|8633.42|8633.42|8627.78|8627.78|0
1618237500000|2021-04-12 14:25:00|8628.16|8628.16|8629.61|8629.61|8634.02|8634.02|8628.16|8628.16|0
1618237800000|2021-04-12 14:30:00|8629.22|8629.22|8632.74|8632.74|8632.74|8632.74|8626.24|8626.24|0
1618238100000|2021-04-12 14:35:00|8633.05|8633.05|8632.26|8632.26|8635.77|8635.77|8632.26|8632.26|0
1618238400000|2021-04-12 14:40:00|8633.04|8633.04|8627.9|8627.9|8633.74|8633.74|8627.12|8627.12|0
1618238700000|2021-04-12 14:45:00|8628.29|8628.29|8625.09|8625.09|8629.31|8629.31|8624.27|8624.27|0
1618239000000|2021-04-12 14:50:00|8624.78|8624.78|8623.73|8623.73|8625.9|8625.9|8622.47|8622.47|0
1618239300000|2021-04-12 14:55:00|8623.92|8623.92|8623.22|8623.22|8627.93|8627.93|8622.23|8622.23|0
1618239600000|2021-04-12 15:00:00|8622.83|8622.83|8619.49|8619.49|8623.62|8623.62|8619.49|8619.49|0
1618239900000|2021-04-12 15:05:00|8619.19|8619.19|8616.39|8616.39|8619.19|8619.19|8611.32|8611.32|0
1618240200000|2021-04-12 15:10:00|8617.6|8617.6|8624.84|8624.84|8624.84|8624.84|8611.56|8611.56|0
1618240500000|2021-04-12 15:15:00|8624.54|8624.54|8634.75|8634.75|8636.15|8636.15|8624.42|8624.42|0
1618240800000|2021-04-12 15:20:00|8634.44|8634.44|8636.25|8636.25|8636.25|8636.25|8631.08|8631.08|0
1618241100000|2021-04-12 15:25:00|8635.95|8635.95|8640.35|8640.35|8640.35|8640.35|8631.93|8631.93|0
1618298100000|2021-04-13 07:15:00|8596.42|8596.42|8589.82|8589.82|8596.72|8596.72|8580.86|8580.86|0
1618298400000|2021-04-13 07:20:00|8591.03|8591.03|8606.54|8606.54|8611.03|8611.03|8591.03|8591.03|0
1618298700000|2021-04-13 07:25:00|8607.32|8607.32|8600.77|8600.77|8611.74|8611.74|8599.65|8599.65|0
1618299000000|2021-04-13 07:30:00|8599.6|8599.6|8603.61|8603.61|8609|8609|8599.41|8599.41|0
1618299300000|2021-04-13 07:35:00|8604.22|8604.22|8600.55|8600.55|8604.53|8604.53|8596.22|8596.22|0
1618299600000|2021-04-13 07:40:00|8600.3|8600.3|8609.94|8609.94|8610.24|8610.24|8600.3|8600.3|0
1618299900000|2021-04-13 07:45:00|8610.42|8610.42|8610|8610|8610.85|8610.85|8606.16|8606.16|0
1618300200000|2021-04-13 07:50:00|8610.31|8610.31|8610.05|8610.05|8610.31|8610.31|8604.83|8604.83|0
1618300500000|2021-04-13 07:55:00|8610.97|8610.97|8621.56|8621.56|8621.65|8621.65|8610.97|8610.97|0
1618300800000|2021-04-13 08:00:00|8621.86|8621.86|8622|8622|8623.87|8623.87|8619.95|8619.95|0
1618301100000|2021-04-13 08:05:00|8622.31|8622.31|8613.89|8613.89|8622.31|8622.31|8613.89|8613.89|0
1618301400000|2021-04-13 08:10:00|8614.09|8614.09|8617.94|8617.94|8618.55|8618.55|8613.5|8613.5|0
1618301700000|2021-04-13 08:15:00|8618.13|8618.13|8619.27|8619.27|8620.07|8620.07|8611.3|8611.3|0
1618302000000|2021-04-13 08:20:00|8618.06|8618.06|8628.22|8628.22|8628.22|8628.22|8618.06|8618.06|0
1618302300000|2021-04-13 08:25:00|8627.74|8627.74|8637.78|8637.78|8638.72|8638.72|8627.08|8627.08|0
1618302600000|2021-04-13 08:30:00|8637.54|8637.54|8617.19|8617.19|8637.54|8637.54|8617.19|8617.19|0
1618302900000|2021-04-13 08:35:00|8615.98|8615.98|8615.7|8615.7|8617.29|8617.29|8611.57|8611.57|0
1618303200000|2021-04-13 08:40:00|8615.94|8615.94|8619.13|8619.13|8619.13|8619.13|8615.04|8615.04|0
1618303500000|2021-04-13 08:45:00|8617.93|8617.93|8617.1|8617.1|8621.5|8621.5|8617.1|8617.1|0
1618303800000|2021-04-13 08:50:00|8616.79|8616.79|8608.58|8608.58|8616.79|8616.79|8608.58|8608.58|0
1618304100000|2021-04-13 08:55:00|8608.27|8608.27|8602.05|8602.05|8608.27|8608.27|8601.98|8601.98|0
1618304400000|2021-04-13 09:00:00|8601.85|8601.85|8604.57|8604.57|8606.37|8606.37|8601.1|8601.1|0
1618304700000|2021-04-13 09:05:00|8604.38|8604.38|8609.66|8609.66|8609.66|8609.66|8604.38|8604.38|0
1618305000000|2021-04-13 09:10:00|8609.97|8609.97|8612.51|8612.51|8614.07|8614.07|8608.58|8608.58|0
1618305300000|2021-04-13 09:15:00|8612.75|8612.75|8618.71|8618.71|8620.96|8620.96|8612.02|8612.02|0
1618305600000|2021-04-13 09:20:00|8618.47|8618.47|8614.99|8614.99|8619.45|8619.45|8614.61|8614.61|0
1618305900000|2021-04-13 09:25:00|8616.2|8616.2|8611.99|8611.99|8616.2|8616.2|8611.99|8611.99|0
1618306200000|2021-04-13 09:30:00|8611.37|8611.37|8610.94|8610.94|8611.37|8611.37|8608.7|8608.7|0
1618306500000|2021-04-13 09:35:00|8609.74|8609.74|8610.32|8610.32|8610.32|8610.32|8606.7|8606.7|0
1618306800000|2021-04-13 09:40:00|8610.71|8610.71|8613.94|8613.94|8613.94|8613.94|8609.93|8609.93|0
1618307100000|2021-04-13 09:45:00|8611.52|8611.52|8613.5|8613.5|8613.74|8613.74|8609.53|8609.53|0
1618307400000|2021-04-13 09:50:00|8613.81|8613.81|8612.91|8612.91|8613.81|8613.81|8610.62|8610.62|0
1618307700000|2021-04-13 09:55:00|8612.61|8612.61|8610.37|8610.37|8617.75|8617.75|8610.37|8610.37|0
1618308000000|2021-04-13 10:00:00|8610.68|8610.68|8606.6|8606.6|8610.99|8610.99|8606.6|8606.6|0
1618308300000|2021-04-13 10:05:00|8606.78|8606.78|8604.62|8604.62|8607.71|8607.71|8604.23|8604.23|0
1618308600000|2021-04-13 10:10:00|8603.41|8603.41|8605.82|8605.82|8605.82|8605.82|8602.4|8602.4|0
1618308900000|2021-04-13 10:15:00|8605.51|8605.51|8605|8605|8605.51|8605.51|8602.72|8602.72|0
1618309200000|2021-04-13 10:20:00|8603.8|8603.8|8613.49|8613.49|8613.49|8613.49|8603.8|8603.8|0
1618309500000|2021-04-13 10:25:00|8613.25|8613.25|8611.01|8611.01|8613.25|8613.25|8610.81|8610.81|0
1618309800000|2021-04-13 10:30:00|8611.32|8611.32|8610.81|8610.81|8615.24|8615.24|8610.31|8610.31|0
1618310100000|2021-04-13 10:35:00|8609.22|8609.22|8608.7|8608.7|8609.22|8609.22|8607.96|8607.96|0
1618310400000|2021-04-13 10:40:00|8609.91|8609.91|8608.55|8608.55|8610.41|8610.41|8606.48|8606.48|0
1618310700000|2021-04-13 10:45:00|8608.86|8608.86|8610.6|8610.6|8610.91|8610.91|8607.88|8607.88|0
1618311000000|2021-04-13 10:50:00|8610.3|8610.3|8613.99|8613.99|8615.53|8615.53|8610.3|8610.3|0
1618311300000|2021-04-13 10:55:00|8615.15|8615.15|8614.76|8614.76|8616.52|8616.52|8614.1|8614.1|0
1618311600000|2021-04-13 11:00:00|8615|8615|8588.64|8588.64|8615.24|8615.24|8587.35|8587.35|0
1618311900000|2021-04-13 11:05:00|8588.84|8588.84|8610.01|8610.01|8611.84|8611.84|8588.84|8588.84|0
1618312200000|2021-04-13 11:10:00|8609.23|8609.23|8603.53|8603.53|8609.23|8609.23|8600.46|8600.46|0
1618312500000|2021-04-13 11:15:00|8603.14|8603.14|8596.36|8596.36|8604.92|8604.92|8595.09|8595.09|0
1618312800000|2021-04-13 11:20:00|8596.05|8596.05|8601.45|8601.45|8601.56|8601.56|8595.86|8595.86|0
1618313100000|2021-04-13 11:25:00|8601.64|8601.64|8601.11|8601.11|8602.11|8602.11|8599.85|8599.85|0
1618313400000|2021-04-13 11:30:00|8599.9|8599.9|8607.24|8607.24|8607.24|8607.24|8598.65|8598.65|0
1618313700000|2021-04-13 11:35:00|8606.76|8606.76|8610.3|8610.3|8612.51|8612.51|8606.76|8606.76|0
1618314000000|2021-04-13 11:40:00|8610.92|8610.92|8609.18|8609.18|8611.5|8611.5|8609.18|8609.18|0
1618314300000|2021-04-13 11:45:00|8608.94|8608.94|8611.54|8611.54|8611.54|8611.54|8605.55|8605.55|0
1618314600000|2021-04-13 11:50:00|8611.23|8611.23|8610.59|8610.59|8611.23|8611.23|8609.53|8609.53|0
1618314900000|2021-04-13 11:55:00|8610.9|8610.9|8601.53|8601.53|8610.9|8610.9|8601.53|8601.53|0
1618315200000|2021-04-13 12:00:00|8602.69|8602.69|8607.29|8607.29|8607.29|8607.29|8602.69|8602.69|0
1618315500000|2021-04-13 12:05:00|8606.9|8606.9|8609.86|8609.86|8612.33|8612.33|8606.27|8606.27|0
1618315800000|2021-04-13 12:10:00|8608.65|8608.65|8614.02|8614.02|8614.02|8614.02|8607.38|8607.38|0
1618316100000|2021-04-13 12:15:00|8614.21|8614.21|8612.28|8612.28|8614.83|8614.83|8611.8|8611.8|0
1618316400000|2021-04-13 12:20:00|8612.52|8612.52|8618.65|8618.65|8618.65|8618.65|8612.11|8612.11|0
1618316700000|2021-04-13 12:25:00|8619.14|8619.14|8617.43|8617.43|8619.14|8619.14|8616.5|8616.5|0
1618317000000|2021-04-13 12:30:00|8617.18|8617.18|8624.55|8624.55|8625.44|8625.44|8611.84|8611.84|0
1618317300000|2021-04-13 12:35:00|8624.07|8624.07|8625.53|8625.53|8628.24|8628.24|8620.55|8620.55|0
1618317600000|2021-04-13 12:40:00|8626.73|8626.73|8625.61|8625.61|8627.98|8627.98|8625.61|8625.61|0
1618317900000|2021-04-13 12:45:00|8625.3|8625.3|8624.59|8624.59|8626.2|8626.2|8622.98|8622.98|0
1618318200000|2021-04-13 12:50:00|8624.28|8624.28|8626.29|8626.29|8626.29|8626.29|8619.8|8619.8|0
1618318500000|2021-04-13 12:55:00|8625.99|8625.99|8623.46|8623.46|8626.24|8626.24|8623.15|8623.15|0
1618318800000|2021-04-13 13:00:00|8623.15|8623.15|8620.02|8620.02|8623.15|8623.15|8619.26|8619.26|0
1618319100000|2021-04-13 13:05:00|8620.21|8620.21|8629.01|8629.01|8631.73|8631.73|8620.21|8620.21|0
1618319400000|2021-04-13 13:10:00|8629.32|8629.32|8628.78|8628.78|8630.52|8630.52|8628.11|8628.11|0
1618319700000|2021-04-13 13:15:00|8628.98|8628.98|8627.43|8627.43|8629.35|8629.35|8624.61|8624.61|0
1618320000000|2021-04-13 13:20:00|8627.82|8627.82|8624.18|8624.18|8629.03|8629.03|8621.94|8621.94|0
1618320300000|2021-04-13 13:25:00|8623.41|8623.41|8623.27|8623.27|8626.19|8626.19|8622.99|8622.99|0
1618320600000|2021-04-13 13:30:00|8621.9|8621.9|8621.69|8621.69|8622.89|8622.89|8618.74|8618.74|0
1618320900000|2021-04-13 13:35:00|8622|8622|8623.81|8623.81|8627.1|8627.1|8622|8622|0
1618321200000|2021-04-13 13:40:00|8622.6|8622.6|8621|8621|8623.91|8623.91|8619.8|8619.8|0
1618321500000|2021-04-13 13:45:00|8620.76|8620.76|8622.29|8622.29|8622.65|8622.65|8615.62|8615.62|0
1618321800000|2021-04-13 13:50:00|8622.05|8622.05|8628.16|8628.16|8631.78|8631.78|8621.63|8621.63|0
1618322100000|2021-04-13 13:55:00|8629.37|8629.37|8631.02|8631.02|8634.28|8634.28|8629.19|8629.19|0
1618322400000|2021-04-13 14:00:00|8631.95|8631.95|8639.59|8639.59|8641.76|8641.76|8631.56|8631.56|0
1618322700000|2021-04-13 14:05:00|8639.28|8639.28|8644.11|8644.11|8644.52|8644.52|8637.86|8637.86|0
1618323000000|2021-04-13 14:10:00|8647.73|8647.73|8656.39|8656.39|8656.39|8656.39|8647.46|8647.46|0
1618323300000|2021-04-13 14:15:00|8656.64|8656.64|8657.37|8657.37|8658.3|8658.3|8652.47|8652.47|0
1618323600000|2021-04-13 14:20:00|8656.98|8656.98|8661.92|8661.92|8663.61|8663.61|8656.27|8656.27|0
1618323900000|2021-04-13 14:25:00|8662.31|8662.31|8654.73|8654.73|8662.31|8662.31|8652.28|8652.28|0
1618324200000|2021-04-13 14:30:00|8653.22|8653.22|8648.04|8648.04|8653.22|8653.22|8642.89|8642.89|0
1618324500000|2021-04-13 14:35:00|8648.28|8648.28|8644.7|8644.7|8652.06|8652.06|8644.7|8644.7|0
1618324800000|2021-04-13 14:40:00|8645.91|8645.91|8649.2|8649.2|8651.8|8651.8|8645.91|8645.91|0
1618325100000|2021-04-13 14:45:00|8648.9|8648.9|8642.48|8642.48|8649.28|8649.28|8640.29|8640.29|0
1618325400000|2021-04-13 14:50:00|8641.27|8641.27|8638.45|8638.45|8641.27|8641.27|8635.01|8635.01|0
1618325700000|2021-04-13 14:55:00|8638.76|8638.76|8637.26|8637.26|8638.76|8638.76|8635.3|8635.3|0
1618326000000|2021-04-13 15:00:00|8637.64|8637.64|8640.3|8640.3|8643.09|8643.09|8637.64|8637.64|0
1618326300000|2021-04-13 15:05:00|8640.61|8640.61|8644.5|8644.5|8644.5|8644.5|8640.61|8640.61|0
1618326600000|2021-04-13 15:10:00|8645.71|8645.71|8640.37|8640.37|8647.16|8647.16|8637.68|8637.68|0
1618326900000|2021-04-13 15:15:00|8640.06|8640.06|8642.36|8642.36|8642.75|8642.75|8639.36|8639.36|0
1618327200000|2021-04-13 15:20:00|8642|8642|8638.08|8638.08|8642.67|8642.67|8638.06|8638.06|0
1618327500000|2021-04-13 15:25:00|8639.29|8639.29|8640.56|8640.56|8641.53|8641.53|8635.5|8635.5|0
1618384500000|2021-04-14 07:15:00|8639.37|8639.37|8645.81|8645.81|8647.4|8647.4|8637.19|8637.19|0
1618384800000|2021-04-14 07:20:00|8645.56|8645.56|8645.9|8645.9|8648.75|8648.75|8643.76|8643.76|0
1618385100000|2021-04-14 07:25:00|8644.98|8644.98|8643.2|8643.2|8646.43|8646.43|8642.81|8642.81|0
1618385400000|2021-04-14 07:30:00|8645.61|8645.61|8656.44|8656.44|8657.58|8657.58|8645.22|8645.22|0
1618385700000|2021-04-14 07:35:00|8654.03|8654.03|8657.84|8657.84|8657.84|8657.84|8638.2|8638.2|0
1618386000000|2021-04-14 07:40:00|8656.74|8656.74|8655.45|8655.45|8660.57|8660.57|8654.16|8654.16|0
1618386300000|2021-04-14 07:45:00|8655.84|8655.84|8662.4|8662.4|8662.4|8662.4|8650.83|8650.83|0
1618386600000|2021-04-14 07:50:00|8661.19|8661.19|8681.68|8681.68|8684.09|8684.09|8661.19|8661.19|0
1618386900000|2021-04-14 07:55:00|8681.99|8681.99|8704.32|8704.32|8704.32|8704.32|8681.99|8681.99|0
1618387200000|2021-04-14 08:00:00|8701.91|8701.91|8711.53|8711.53|8712.73|8712.73|8701.91|8701.91|0
1618387500000|2021-04-14 08:05:00|8710.32|8710.32|8690.68|8690.68|8712.73|8712.73|8690.22|8690.22|0
1618387800000|2021-04-14 08:10:00|8691.89|8691.89|8697.66|8697.66|8697.66|8697.66|8687.13|8687.13|0
1618388100000|2021-04-14 08:15:00|8697.18|8697.18|8704.56|8704.56|8704.56|8704.56|8689.22|8689.22|0
1618388400000|2021-04-14 08:20:00|8705.72|8705.72|8689.09|8689.09|8707.49|8707.49|8685.98|8685.98|0
1618388700000|2021-04-14 08:25:00|8688.71|8688.71|8686.39|8686.39|8689.01|8689.01|8684.95|8684.95|0
1618389000000|2021-04-14 08:30:00|8687.59|8687.59|8684.82|8684.82|8690.58|8690.58|8684.51|8684.51|0
1618389300000|2021-04-14 08:35:00|8687.23|8687.23|8689.99|8689.99|8691.44|8691.44|8687.23|8687.23|0
1618389600000|2021-04-14 08:40:00|8688.83|8688.83|8698.57|8698.57|8698.57|8698.57|8688.83|8688.83|0
1618389900000|2021-04-14 08:45:00|8698.81|8698.81|8694.55|8694.55|8698.81|8698.81|8692.38|8692.38|0
1618390200000|2021-04-14 08:50:00|8696.96|8696.96|8691.44|8691.44|8696.96|8696.96|8686.1|8686.1|0
1618390500000|2021-04-14 08:55:00|8691.01|8691.01|8689.99|8689.99|8691.01|8691.01|8686.59|8686.59|0
1618390800000|2021-04-14 09:00:00|8691.2|8691.2|8688.73|8688.73|8691.2|8691.2|8684.25|8684.25|0
1618391100000|2021-04-14 09:05:00|8687.52|8687.52|8687.21|8687.21|8687.52|8687.52|8684.28|8684.28|0
1618391400000|2021-04-14 09:10:00|8687.44|8687.44|8690.74|8690.74|8692.32|8692.32|8685.93|8685.93|0
1618391700000|2021-04-14 09:15:00|8690.35|8690.35|8691.44|8691.44|8691.95|8691.95|8689.23|8689.23|0
1618392000000|2021-04-14 09:20:00|8691.83|8691.83|8694.3|8694.3|8696.63|8696.63|8691.83|8691.83|0
1618392300000|2021-04-14 09:25:00|8693.91|8693.91|8692.39|8692.39|8695.61|8695.61|8692.11|8692.11|0
1618392600000|2021-04-14 09:30:00|8691.18|8691.18|8683.51|8683.51|8692.39|8692.39|8683.51|8683.51|0
1618392900000|2021-04-14 09:35:00|8683.31|8683.31|8689.58|8689.58|8690.48|8690.48|8683.31|8683.31|0
1618393200000|2021-04-14 09:40:00|8690.78|8690.78|8693.53|8693.53|8694.74|8694.74|8690.78|8690.78|0
1618393500000|2021-04-14 09:45:00|8693.22|8693.22|8689.58|8689.58|8693.22|8693.22|8688.32|8688.32|0
1618393800000|2021-04-14 09:50:00|8688.37|8688.37|8694.31|8694.31|8694.31|8694.31|8688.37|8688.37|0
1618394100000|2021-04-14 09:55:00|8694.62|8694.62|8695.61|8695.61|8697.14|8697.14|8694.62|8694.62|0
1618394400000|2021-04-14 10:00:00|8696.39|8696.39|8683.99|8683.99|8696.63|8696.63|8683.99|8683.99|0
1618394700000|2021-04-14 10:05:00|8685.2|8685.2|8683.7|8683.7|8685.76|8685.76|8681.09|8681.09|0
1618395000000|2021-04-14 10:10:00|8683.31|8683.31|8674.16|8674.16|8683.31|8683.31|8673.31|8673.31|0
1618395300000|2021-04-14 10:15:00|8674.55|8674.55|8676.16|8676.16|8678.3|8678.3|8673.77|8673.77|0
1618395600000|2021-04-14 10:20:00|8675.92|8675.92|8673.53|8673.53|8676.6|8676.6|8672.52|8672.52|0
1618395900000|2021-04-14 10:25:00|8673.23|8673.23|8671.81|8671.81|8673.83|8673.83|8670.21|8670.21|0
1618396200000|2021-04-14 10:30:00|8671.42|8671.42|8670.76|8670.76|8674.38|8674.38|8669.01|8669.01|0
1618396500000|2021-04-14 10:35:00|8673.17|8673.17|8679.06|8679.06|8680.26|8680.26|8673.17|8673.17|0
1618396800000|2021-04-14 10:40:00|8678.82|8678.82|8684.86|8684.86|8684.86|8684.86|8678.82|8678.82|0
1618397100000|2021-04-14 10:45:00|8683.65|8683.65|8680|8680|8685.25|8685.25|8680|8680|0
1618397400000|2021-04-14 10:50:00|8680.2|8680.2|8681.1|8681.1|8683.9|8683.9|8680.2|8680.2|0
1618397700000|2021-04-14 10:55:00|8681.41|8681.41|8679.29|8679.29|8681.41|8681.41|8677.87|8677.87|0
1618398000000|2021-04-14 11:00:00|8679.6|8679.6|8681.8|8681.8|8683.16|8683.16|8678.39|8678.39|0
1618398300000|2021-04-14 11:05:00|8681.56|8681.56|8683.14|8683.14|8683.8|8683.8|8679.22|8679.22|0
1618398600000|2021-04-14 11:10:00|8681.94|8681.94|8681.73|8681.73|8686.88|8686.88|8681.63|8681.63|0
1618398900000|2021-04-14 11:15:00|8680.96|8680.96|8684.71|8684.71|8686.64|8686.64|8680.57|8680.57|0
1618399200000|2021-04-14 11:20:00|8685.1|8685.1|8691.94|8691.94|8692.87|8692.87|8685.1|8685.1|0
1618399500000|2021-04-14 11:25:00|8692.32|8692.32|8699.61|8699.61|8699.61|8699.61|8692.02|8692.02|0
1618399800000|2021-04-14 11:30:00|8699.3|8699.3|8709.35|8709.35|8710.64|8710.64|8698.68|8698.68|0
1618400100000|2021-04-14 11:35:00|8708.15|8708.15|8712.4|8712.4|8712.4|8712.4|8707.76|8707.76|0
1618400400000|2021-04-14 11:40:00|8711.77|8711.77|8713.47|8713.47|8714.92|8714.92|8711.22|8711.22|0
1618400700000|2021-04-14 11:45:00|8713.08|8713.08|8714.14|8714.14|8719.23|8719.23|8712.02|8712.02|0
1618401000000|2021-04-14 11:50:00|8714.34|8714.34|8715.87|8715.87|8715.87|8715.87|8710.72|8710.72|0
1618401300000|2021-04-14 11:55:00|8716.25|8716.25|8715.73|8715.73|8719.95|8719.95|8715.72|8715.72|0
1618401600000|2021-04-14 12:00:00|8716.93|8716.93|8719.1|8719.1|8719.1|8719.1|8713.75|8713.75|0
1618401900000|2021-04-14 12:05:00|8719.41|8719.41|8714.81|8714.81|8720.61|8720.61|8712.91|8712.91|0
1618402200000|2021-04-14 12:10:00|8714.62|8714.62|8712.94|8712.94|8715.66|8715.66|8712.94|8712.94|0
1618402500000|2021-04-14 12:15:00|8712.55|8712.55|8706.02|8706.02|8712.55|8712.55|8701.55|8701.55|0
1618402800000|2021-04-14 12:20:00|8705.78|8705.78|8707|8707|8707.13|8707.13|8704.02|8704.02|0
1618403100000|2021-04-14 12:25:00|8707.2|8707.2|8709.82|8709.82|8709.82|8709.82|8706.01|8706.01|0
1618403400000|2021-04-14 12:30:00|8709.51|8709.51|8716.09|8716.09|8718.81|8718.81|8709.51|8709.51|0
1618403700000|2021-04-14 12:35:00|8716.4|8716.4|8717.74|8717.74|8720.43|8720.43|8716.4|8716.4|0
1618404000000|2021-04-14 12:40:00|8718.94|8718.94|8717.01|8717.01|8721.95|8721.95|8715.41|8715.41|0
1618404300000|2021-04-14 12:45:00|8717.62|8717.62|8717.82|8717.82|8725.21|8725.21|8717.43|8717.43|0
1618404600000|2021-04-14 12:50:00|8716.9|8716.9|8711.18|8711.18|8717.31|8717.31|8709.05|8709.05|0
1618404900000|2021-04-14 12:55:00|8712.38|8712.38|8717.92|8717.92|8719.25|8719.25|8712.38|8712.38|0
1618405200000|2021-04-14 13:00:00|8718.17|8718.17|8717.76|8717.76|8720.76|8720.76|8716.56|8716.56|0
1618405500000|2021-04-14 13:05:00|8718.54|8718.54|8721.79|8721.79|8721.98|8721.98|8714.91|8714.91|0
1618405800000|2021-04-14 13:10:00|8721.48|8721.48|8720.39|8720.39|8721.48|8721.48|8715.98|8715.98|0
1618406100000|2021-04-14 13:15:00|8721|8721|8715.42|8715.42|8721.78|8721.78|8714.93|8714.93|0
1618406400000|2021-04-14 13:20:00|8714.21|8714.21|8716.39|8716.39|8718.52|8718.52|8714.21|8714.21|0
1618406700000|2021-04-14 13:25:00|8715.18|8715.18|8719.29|8719.29|8719.29|8719.29|8714.4|8714.4|0
1618407000000|2021-04-14 13:30:00|8718.98|8718.98|8729.73|8729.73|8729.73|8729.73|8715.45|8715.45|0
1618407300000|2021-04-14 13:35:00|8729.04|8729.04|8724.77|8724.77|8731.77|8731.77|8722.35|8722.35|0
1618407600000|2021-04-14 13:40:00|8725.98|8725.98|8730.06|8730.06|8730.06|8730.06|8723.88|8723.88|0
1618407900000|2021-04-14 13:45:00|8731.26|8731.26|8735.05|8735.05|8736.95|8736.95|8729.8|8729.8|0
1618408200000|2021-04-14 13:50:00|8735.36|8735.36|8743.86|8743.86|8743.86|8743.86|8731.87|8731.87|0
1618408500000|2021-04-14 13:55:00|8743.55|8743.55|8738.77|8738.77|8745.55|8745.55|8738.68|8738.68|0
1618408800000|2021-04-14 14:00:00|8738.97|8738.97|8734.1|8734.1|8744.91|8744.91|8734.1|8734.1|0
1618409100000|2021-04-14 14:05:00|8733.79|8733.79|8731.1|8731.1|8733.79|8733.79|8724.38|8724.38|0
1618409400000|2021-04-14 14:10:00|8730.71|8730.71|8739.23|8739.23|8739.23|8739.23|8729.42|8729.42|0
1618409700000|2021-04-14 14:15:00|8738.03|8738.03|8743.62|8743.62|8744.48|8744.48|8733.45|8733.45|0
1618410000000|2021-04-14 14:20:00|8743.37|8743.37|8737.99|8737.99|8745.35|8745.35|8737.75|8737.75|0
1618410300000|2021-04-14 14:25:00|8737.68|8737.68|8743.18|8743.18|8743.57|8743.57|8735.66|8735.66|0
1618410600000|2021-04-14 14:30:00|8742.88|8742.88|8740.79|8740.79|8744.41|8744.41|8738.04|8738.04|0
1618410900000|2021-04-14 14:35:00|8741.18|8741.18|8736.76|8736.76|8742.39|8742.39|8735.35|8735.35|0
1618411200000|2021-04-14 14:40:00|8734.35|8734.35|8728.52|8728.52|8738.98|8738.98|8728.01|8728.01|0
1618411500000|2021-04-14 14:45:00|8728.77|8728.77|8730.97|8730.97|8732.41|8732.41|8725.99|8725.99|0
1618411800000|2021-04-14 14:50:00|8730.66|8730.66|8732.49|8732.49|8735.17|8735.17|8729.6|8729.6|0
1618412100000|2021-04-14 14:55:00|8732.88|8732.88|8738.19|8738.19|8738.59|8738.59|8732.03|8732.03|0
1618412400000|2021-04-14 15:00:00|8737.88|8737.88|8736.11|8736.11|8743.13|8743.13|8732.95|8732.95|0
1618412700000|2021-04-14 15:05:00|8736.42|8736.42|8736.48|8736.48|8736.48|8736.48|8732.52|8732.52|0
1618413000000|2021-04-14 15:10:00|8737.09|8737.09|8739.51|8739.51|8741.26|8741.26|8737.09|8737.09|0
1618413300000|2021-04-14 15:15:00|8739.32|8739.32|8744.53|8744.53|8747.64|8747.64|8738.41|8738.41|0
1618413600000|2021-04-14 15:20:00|8743.32|8743.32|8743.61|8743.61|8744.19|8744.19|8738.67|8738.67|0
1618413900000|2021-04-14 15:25:00|8741.2|8741.2|8735.61|8735.61|8744.48|8744.48|8735.61|8735.61|0
1618470900000|2021-04-15 07:15:00|8754.69|8754.69|8753.5|8753.5|8762.13|8762.13|8751.36|8751.36|0
1618471200000|2021-04-15 07:20:00|8754.09|8754.09|8744.69|8744.69|8758.18|8758.18|8739.77|8739.77|0
1618471500000|2021-04-15 07:25:00|8744.99|8744.99|8746.79|8746.79|8753.14|8753.14|8743.76|8743.76|0
1618471800000|2021-04-15 07:30:00|8748|8748|8753.54|8753.54|8757.86|8757.86|8747.3|8747.3|0
1618472100000|2021-04-15 07:35:00|8753.93|8753.93|8757.82|8757.82|8757.82|8757.82|8752.49|8752.49|0
1618472400000|2021-04-15 07:40:00|8757.58|8757.58|8756.24|8756.24|8760.63|8760.63|8755.93|8755.93|0
1618472700000|2021-04-15 07:45:00|8755.62|8755.62|8750.59|8750.59|8756.83|8756.83|8747.03|8747.03|0
1618473000000|2021-04-15 07:50:00|8751.37|8751.37|8764.76|8764.76|8771.26|8771.26|8750.74|8750.74|0
1618473300000|2021-04-15 07:55:00|8765.49|8765.49|8776.64|8776.64|8776.64|8776.64|8765.49|8765.49|0
1618473600000|2021-04-15 08:00:00|8775.86|8775.86|8782.91|8782.91|8789.64|8789.64|8775.86|8775.86|0
1618473900000|2021-04-15 08:05:00|8782.52|8782.52|8774.95|8774.95|8782.52|8782.52|8774.95|8774.95|0
1618474200000|2021-04-15 08:10:00|8775.14|8775.14|8772.81|8772.81|8775.34|8775.34|8772.81|8772.81|0
1618474500000|2021-04-15 08:15:00|8773.12|8773.12|8776.74|8776.74|8777.56|8777.56|8768.49|8768.49|0
1618474800000|2021-04-15 08:20:00|8776.5|8776.5|8769.97|8769.97|8778.05|8778.05|8769.2|8769.2|0
1618475100000|2021-04-15 08:25:00|8770.28|8770.28|8756.53|8756.53|8770.28|8770.28|8756.53|8756.53|0
1618475400000|2021-04-15 08:30:00|8756.84|8756.84|8771.98|8771.98|8771.98|8771.98|8756.76|8756.76|0
1618475700000|2021-04-15 08:35:00|8771.49|8771.49|8768.66|8768.66|8774.61|8774.61|8767.88|8767.88|0
1618476000000|2021-04-15 08:40:00|8768.27|8768.27|8760.53|8760.53|8768.27|8768.27|8759.28|8759.28|0
1618476300000|2021-04-15 08:45:00|8760.28|8760.28|8753.6|8753.6|8760.28|8760.28|8753.41|8753.41|0
1618476600000|2021-04-15 08:50:00|8753.8|8753.8|8754.81|8754.81|8756.78|8756.78|8751.19|8751.19|0
1618476900000|2021-04-15 08:55:00|8756.04|8756.04|8761.42|8761.42|8761.9|8761.9|8754.48|8754.48|0
1618477200000|2021-04-15 09:00:00|8761.22|8761.22|8750.86|8750.86|8761.22|8761.22|8750.86|8750.86|0
1618477500000|2021-04-15 09:05:00|8750.55|8750.55|8755.66|8755.66|8757.02|8757.02|8750.55|8750.55|0
1618477800000|2021-04-15 09:10:00|8755.28|8755.28|8754.02|8754.02|8755.92|8755.92|8753.2|8753.2|0
1618478100000|2021-04-15 09:15:00|8754.32|8754.32|8750.13|8750.13|8757|8757|8749.55|8749.55|0
1618478400000|2021-04-15 09:20:00|8749.82|8749.82|8751.93|8751.93|8754.63|8754.63|8748.2|8748.2|0
1618478700000|2021-04-15 09:25:00|8751.15|8751.15|8746.81|8746.81|8751.15|8751.15|8746.33|8746.33|0
1618479000000|2021-04-15 09:30:00|8748.01|8748.01|8746.73|8746.73|8749.33|8749.33|8744.75|8744.75|0
1618479300000|2021-04-15 09:35:00|8746.93|8746.93|8747.05|8747.05|8752.15|8752.15|8746.93|8746.93|0
1618479600000|2021-04-15 09:40:00|8747.23|8747.23|8744.37|8744.37|8748.13|8748.13|8744.11|8744.11|0
1618479900000|2021-04-15 09:45:00|8744.55|8744.55|8738.75|8738.75|8744.55|8744.55|8738.57|8738.57|0
1618480200000|2021-04-15 09:50:00|8739.14|8739.14|8742.66|8742.66|8742.66|8742.66|8739.14|8739.14|0
1618480500000|2021-04-15 09:55:00|8743.27|8743.27|8744.65|8744.65|8746.05|8746.05|8743.27|8743.27|0
1618480800000|2021-04-15 10:00:00|8744.96|8744.96|8744.34|8744.34|8746.17|8746.17|8740.72|8740.72|0
1618481100000|2021-04-15 10:05:00|8745.55|8745.55|8745.15|8745.15|8746.17|8746.17|8744.07|8744.07|0
1618481400000|2021-04-15 10:10:00|8745.35|8745.35|8744.65|8744.65|8745.35|8745.35|8740.13|8740.13|0
1618481700000|2021-04-15 10:15:00|8745.86|8745.86|8754.94|8754.94|8754.94|8754.94|8745.86|8745.86|0
1618482000000|2021-04-15 10:20:00|8754.45|8754.45|8756.71|8756.71|8757.92|8757.92|8752.94|8752.94|0
1618482300000|2021-04-15 10:25:00|8756.52|8756.52|8757.6|8757.6|8758.55|8758.55|8754.24|8754.24|0
1618482600000|2021-04-15 10:30:00|8757.12|8757.12|8756.39|8756.39|8760.12|8760.12|8756.39|8756.39|0
1618482900000|2021-04-15 10:35:00|8756.08|8756.08|8757.91|8757.91|8759.65|8759.65|8756.08|8756.08|0
1618483200000|2021-04-15 10:40:00|8758.22|8758.22|8761.13|8761.13|8762.33|8762.33|8754.79|8754.79|0
1618483500000|2021-04-15 10:45:00|8761.37|8761.37|8767.55|8767.55|8770.45|8770.45|8761.37|8761.37|0
1618483800000|2021-04-15 10:50:00|8767.31|8767.31|8770.66|8770.66|8770.9|8770.9|8765.73|8765.73|0
1618484100000|2021-04-15 10:55:00|8769.45|8769.45|8768.44|8768.44|8774.98|8774.98|8768.04|8768.04|0
1618484400000|2021-04-15 11:00:00|8768.13|8768.13|8765.7|8765.7|8768.2|8768.2|8763.19|8763.19|0
1618484700000|2021-04-15 11:05:00|8765.39|8765.39|8760.66|8760.66|8767.65|8767.65|8760.66|8760.66|0
1618485000000|2021-04-15 11:10:00|8760.04|8760.04|8748.13|8748.13|8761.26|8761.26|8748.13|8748.13|0
1618485300000|2021-04-15 11:15:00|8746.96|8746.96|8739.61|8739.61|8747.32|8747.32|8735.77|8735.77|0
1618485600000|2021-04-15 11:20:00|8740.81|8740.81|8727.45|8727.45|8742.02|8742.02|8725.75|8725.75|0
1618485900000|2021-04-15 11:25:00|8727.14|8727.14|8724.27|8724.27|8727.14|8727.14|8721.72|8721.72|0
1618486200000|2021-04-15 11:30:00|8723.97|8723.97|8718.3|8718.3|8723.97|8723.97|8717.91|8717.91|0
1618486500000|2021-04-15 11:35:00|8719.51|8719.51|8725.85|8725.85|8725.85|8725.85|8718.3|8718.3|0
1618486800000|2021-04-15 11:40:00|8727.05|8727.05|8720.38|8720.38|8731.21|8731.21|8719.99|8719.99|0
1618487100000|2021-04-15 11:45:00|8720.77|8720.77|8725.17|8725.17|8725.17|8725.17|8716.48|8716.48|0
1618487400000|2021-04-15 11:50:00|8725.94|8725.94|8733.03|8733.03|8733.28|8733.28|8725.94|8725.94|0
1618487700000|2021-04-15 11:55:00|8732.65|8732.65|8730.01|8730.01|8733.85|8733.85|8730.01|8730.01|0
1618488000000|2021-04-15 12:00:00|8729.62|8729.62|8730.05|8730.05|8730.67|8730.67|8725.62|8725.62|0
1618488300000|2021-04-15 12:05:00|8729.66|8729.66|8727.01|8727.01|8732.69|8732.69|8724.06|8724.06|0
1618488600000|2021-04-15 12:10:00|8726.62|8726.62|8722.5|8722.5|8727.52|8727.52|8722.5|8722.5|0
1618488900000|2021-04-15 12:15:00|8723.12|8723.12|8728.23|8728.23|8731.15|8731.15|8722.3|8722.3|0
1618489200000|2021-04-15 12:20:00|8728.54|8728.54|8730.15|8730.15|8731.26|8731.26|8725.33|8725.33|0
1618489500000|2021-04-15 12:25:00|8729.91|8729.91|8731.92|8731.92|8731.92|8731.92|8724.89|8724.89|0
1618489800000|2021-04-15 12:30:00|8732.53|8732.53|8729.34|8729.34|8735.35|8735.35|8728.92|8728.92|0
1618490100000|2021-04-15 12:35:00|8728.61|8728.61|8735.6|8735.6|8737.63|8737.63|8727.48|8727.48|0
1618490400000|2021-04-15 12:40:00|8736.81|8736.81|8733.35|8733.35|8739.72|8739.72|8732.45|8732.45|0
1618490700000|2021-04-15 12:45:00|8732.96|8732.96|8734.66|8734.66|8737.57|8737.57|8732.96|8732.96|0
1618491000000|2021-04-15 12:50:00|8734.86|8734.86|8742.95|8742.95|8742.95|8742.95|8734.86|8734.86|0
1618491300000|2021-04-15 12:55:00|8743.34|8743.34|8741.95|8741.95|8743.85|8743.85|8739.44|8739.44|0
1618491600000|2021-04-15 13:00:00|8741.57|8741.57|8742.21|8742.21|8742.92|8742.92|8740.61|8740.61|0
1618491900000|2021-04-15 13:05:00|8741.82|8741.82|8742.26|8742.26|8742.26|8742.26|8738.85|8738.85|0
1618492200000|2021-04-15 13:10:00|8742.99|8742.99|8738.28|8738.28|8742.99|8742.99|8738.28|8738.28|0
1618492500000|2021-04-15 13:15:00|8738.09|8738.09|8732.71|8732.71|8738.4|8738.4|8732.71|8732.71|0
1618492800000|2021-04-15 13:20:00|8732.53|8732.53|8734.72|8734.72|8734.76|8734.76|8731.84|8731.84|0
1618493100000|2021-04-15 13:25:00|8733.51|8733.51|8733.15|8733.15|8735.99|8735.99|8731.1|8731.1|0
1618493400000|2021-04-15 13:30:00|8732.76|8732.76|8745.3|8745.3|8745.3|8745.3|8731.16|8731.16|0
1618493700000|2021-04-15 13:35:00|8745.1|8745.1|8752.14|8752.14|8753.71|8753.71|8744.52|8744.52|0
1618494000000|2021-04-15 13:40:00|8753.35|8753.35|8752.36|8752.36|8756.36|8756.36|8751.23|8751.23|0
1618494300000|2021-04-15 13:45:00|8754.77|8754.77|8764.62|8764.62|8767.38|8767.38|8754.33|8754.33|0
1618494600000|2021-04-15 13:50:00|8765.01|8765.01|8770.13|8770.13|8770.13|8770.13|8763.27|8763.27|0
1618494900000|2021-04-15 13:55:00|8770.52|8770.52|8772.85|8772.85|8773.24|8773.24|8767.23|8767.23|0
1618495200000|2021-04-15 14:00:00|8773.09|8773.09|8775.29|8775.29|8785.04|8785.04|8770.48|8770.48|0
1618495500000|2021-04-15 14:05:00|8774.67|8774.67|8771.34|8771.34|8774.67|8774.67|8770.42|8770.42|0
1618495800000|2021-04-15 14:10:00|8770.95|8770.95|8764.56|8764.56|8770.95|8770.95|8763.63|8763.63|0
1618496100000|2021-04-15 14:15:00|8765.76|8765.76|8768.45|8768.45|8771.08|8771.08|8765.45|8765.45|0
1618496400000|2021-04-15 14:20:00|8768.14|8768.14|8774.4|8774.4|8774.88|8774.88|8768.14|8768.14|0
1618496700000|2021-04-15 14:25:00|8774.21|8774.21|8772.53|8772.53|8779.43|8779.43|8771.11|8771.11|0
1618497000000|2021-04-15 14:30:00|8771.32|8771.32|8777.04|8777.04|8777.17|8777.17|8771.32|8771.32|0
1618497300000|2021-04-15 14:35:00|8776.84|8776.84|8772.78|8772.78|8776.97|8776.97|8772.78|8772.78|0
1618497600000|2021-04-15 14:40:00|8773.99|8773.99|8772.43|8772.43|8775.2|8775.2|8771.02|8771.02|0
1618497900000|2021-04-15 14:45:00|8772.92|8772.92|8775.85|8775.85|8775.89|8775.89|8771.88|8771.88|0
1618498200000|2021-04-15 14:50:00|8776.23|8776.23|8778.13|8778.13|8778.81|8778.81|8773.43|8773.43|0
1618498500000|2021-04-15 14:55:00|8777.93|8777.93|8770.19|8770.19|8777.93|8777.93|8769.37|8769.37|0
1618498800000|2021-04-15 15:00:00|8769.8|8769.8|8766.91|8766.91|8773.81|8773.81|8766.36|8766.36|0
1618499100000|2021-04-15 15:05:00|8767.22|8767.22|8768.13|8768.13|8768.57|8768.57|8766.02|8766.02|0
1618499400000|2021-04-15 15:10:00|8768.33|8768.33|8765.42|8765.42|8768.33|8768.33|8763.8|8763.8|0
1618499700000|2021-04-15 15:15:00|8765.66|8765.66|8766.37|8766.37|8766.56|8766.56|8763.88|8763.88|0
1618500000000|2021-04-15 15:20:00|8765.16|8765.16|8766.59|8766.59|8769|8769|8765.16|8765.16|0
1618500300000|2021-04-15 15:25:00|8766.4|8766.4|8760.12|8760.12|8766.4|8766.4|8755.91|8755.91|0
1618557300000|2021-04-16 07:15:00|8779.19|8779.19|8772.74|8772.74|8785.15|8785.15|8772.74|8772.74|0
1618557600000|2021-04-16 07:20:00|8771.54|8771.54|8780.85|8780.85|8781.73|8781.73|8768.33|8768.33|0
1618557900000|2021-04-16 07:25:00|8781.44|8781.44|8778.69|8778.69|8786.72|8786.72|8778.69|8778.69|0
1618558200000|2021-04-16 07:30:00|8778.5|8778.5|8771.61|8771.61|8778.5|8778.5|8766.12|8766.12|0
1618558500000|2021-04-16 07:35:00|8772.82|8772.82|8771.44|8771.44|8773.89|8773.89|8769|8769|0
1618558800000|2021-04-16 07:40:00|8770.96|8770.96|8775.03|8775.03|8775.36|8775.36|8769.15|8769.15|0
1618559100000|2021-04-16 07:45:00|8774.41|8774.41|8773.91|8773.91|8775.15|8775.15|8771.93|8771.93|0
1618559400000|2021-04-16 07:50:00|8772.7|8772.7|8773.17|8773.17|8777.44|8777.44|8771.96|8771.96|0
1618559700000|2021-04-16 07:55:00|8772.44|8772.44|8765.37|8765.37|8774.65|8774.65|8764.98|8764.98|0
1618560000000|2021-04-16 08:00:00|8765.76|8765.76|8775.27|8775.27|8775.35|8775.35|8765.13|8765.13|0
1618560300000|2021-04-16 08:05:00|8775.89|8775.89|8787.73|8787.73|8787.73|8787.73|8775.5|8775.5|0
1618560600000|2021-04-16 08:10:00|8787.42|8787.42|8795.19|8795.19|8795.19|8795.19|8787.12|8787.12|0
1618560900000|2021-04-16 08:15:00|8796.36|8796.36|8796.15|8796.15|8801.63|8801.63|8794.55|8794.55|0
1618561200000|2021-04-16 08:20:00|8795.76|8795.76|8796.41|8796.41|8798.43|8798.43|8793.53|8793.53|0
1618561500000|2021-04-16 08:25:00|8795.2|8795.2|8797.15|8797.15|8800.68|8800.68|8794|8794|0
1618561800000|2021-04-16 08:30:00|8797.54|8797.54|8808.96|8808.96|8809.16|8809.16|8797.54|8797.54|0
1618562100000|2021-04-16 08:35:00|8809.58|8809.58|8812.07|8812.07|8812.07|8812.07|8806.4|8806.4|0
1618562400000|2021-04-16 08:40:00|8812.46|8812.46|8804.68|8804.68|8815.87|8815.87|8804.68|8804.68|0
1618562700000|2021-04-16 08:45:00|8805.89|8805.89|8802.61|8802.61|8805.89|8805.89|8800.87|8800.87|0
1618563000000|2021-04-16 08:50:00|8806.23|8806.23|8806.87|8806.87|8809.4|8809.4|8803.26|8803.26|0
1618563300000|2021-04-16 08:55:00|8807.18|8807.18|8802.5|8802.5|8807.18|8807.18|8801.88|8801.88|0
1618563600000|2021-04-16 09:00:00|8802.74|8802.74|8795.02|8795.02|8804.46|8804.46|8795.02|8795.02|0
1618563900000|2021-04-16 09:05:00|8796.23|8796.23|8802.39|8802.39|8802.77|8802.77|8794.34|8794.34|0
1618564200000|2021-04-16 09:10:00|8802.15|8802.15|8802.15|8802.15|8802.39|8802.39|8801.9|8801.9|0
1618564500000|2021-04-16 09:15:00|8803.32|8803.32|8803.84|8803.84|8822.87|8822.87|8800.82|8800.82|0
1618564800000|2021-04-16 09:20:00|8804.62|8804.62|8821.74|8821.74|8821.74|8821.74|8803.93|8803.93|0
1618565100000|2021-04-16 09:25:00|8822.05|8822.05|8822.89|8822.89|8826|8826|8820.76|8820.76|0
1618565400000|2021-04-16 09:30:00|8825.3|8825.3|8817.96|8817.96|8826.23|8826.23|8815.55|8815.55|0
1618565700000|2021-04-16 09:35:00|8818.21|8818.21|8819.94|8819.94|8822.94|8822.94|8817.58|8817.58|0
1618566000000|2021-04-16 09:40:00|8819.75|8819.75|8823.3|8823.3|8824.95|8824.95|8817.76|8817.76|0
1618566300000|2021-04-16 09:45:00|8823.54|8823.54|8824.27|8824.27|8825.4|8825.4|8818.95|8818.95|0
1618566600000|2021-04-16 09:50:00|8825.02|8825.02|8831.82|8831.82|8835.3|8835.3|8824.49|8824.49|0
1618566900000|2021-04-16 09:55:00|8832.02|8832.02|8832.09|8832.09|8835.81|8835.81|8827.25|8827.25|0
1618567200000|2021-04-16 10:00:00|8833.8|8833.8|8821.05|8821.05|8833.8|8833.8|8817.52|8817.52|0
1618567500000|2021-04-16 10:05:00|8822.25|8822.25|8821.61|8821.61|8827.97|8827.97|8818.77|8818.77|0
1618567800000|2021-04-16 10:10:00|8822.82|8822.82|8825.45|8825.45|8828.63|8828.63|8818.92|8818.92|0
1618568100000|2021-04-16 10:15:00|8824.25|8824.25|8824.31|8824.31|8824.82|8824.82|8818.83|8818.83|0
1618568400000|2021-04-16 10:20:00|8824.79|8824.79|8824.31|8824.31|8829.76|8829.76|8822.84|8822.84|0
1618568700000|2021-04-16 10:25:00|8823.7|8823.7|8827.68|8827.68|8827.68|8827.68|8822.88|8822.88|0
1618569000000|2021-04-16 10:30:00|8826.47|8826.47|8823.94|8823.94|8831.99|8831.99|8823.94|8823.94|0
1618569300000|2021-04-16 10:35:00|8822.39|8822.39|8821.2|8821.2|8824.37|8824.37|8817.19|8817.19|0
1618569600000|2021-04-16 10:40:00|8821.51|8821.51|8821.92|8821.92|8823.94|8823.94|8821.51|8821.51|0
1618569900000|2021-04-16 10:45:00|8821.73|8821.73|8811.86|8811.86|8821.84|8821.84|8811.47|8811.47|0
1618570200000|2021-04-16 10:50:00|8812.17|8812.17|8812.81|8812.81|8813.63|8813.63|8809.66|8809.66|0
1618570500000|2021-04-16 10:55:00|8813.05|8813.05|8815.64|8815.64|8818.87|8818.87|8812.14|8812.14|0
1618570800000|2021-04-16 11:00:00|8816.03|8816.03|8820.18|8820.18|8821.38|8821.38|8816.03|8816.03|0
1618571100000|2021-04-16 11:05:00|8820.37|8820.37|8823.38|8823.38|8823.38|8823.38|8816.5|8816.5|0
1618571400000|2021-04-16 11:10:00|8822.89|8822.89|8817.56|8817.56|8822.89|8822.89|8815.15|8815.15|0
1618571700000|2021-04-16 11:15:00|8816.95|8816.95|8824.74|8824.74|8825.94|8825.94|8816.95|8816.95|0
1618572000000|2021-04-16 11:20:00|8825.94|8825.94|8822.27|8822.27|8826.33|8826.33|8822.27|8822.27|0
1618572300000|2021-04-16 11:25:00|8821.88|8821.88|8824.5|8824.5|8825.7|8825.7|8821.88|8821.88|0
1618572600000|2021-04-16 11:30:00|8824.98|8824.98|8824.64|8824.64|8826.07|8826.07|8823.54|8823.54|0
1618572900000|2021-04-16 11:35:00|8824.15|8824.15|8824.82|8824.82|8825.36|8825.36|8820.11|8820.11|0
1618573200000|2021-04-16 11:40:00|8821.8|8821.8|8818.88|8818.88|8821.8|8821.8|8815.72|8815.72|0
1618573500000|2021-04-16 11:45:00|8818.68|8818.68|8817.1|8817.1|8818.98|8818.98|8817.1|8817.1|0
1618573800000|2021-04-16 11:50:00|8816.86|8816.86|8822.06|8822.06|8822.06|8822.06|8816.86|8816.86|0
1618574100000|2021-04-16 11:55:00|8823.26|8823.26|8823.76|8823.76|8826.68|8826.68|8821.47|8821.47|0
1618574400000|2021-04-16 12:00:00|8822.59|8822.59|8825.95|8825.95|8826.34|8826.34|8822.59|8822.59|0
1618574700000|2021-04-16 12:05:00|8824.74|8824.74|8824.96|8824.96|8825.25|8825.25|8819.16|8819.16|0
1618575000000|2021-04-16 12:10:00|8823.75|8823.75|8828.05|8828.05|8831.1|8831.1|8823.75|8823.75|0
1618575300000|2021-04-16 12:15:00|8827.74|8827.74|8828.85|8828.85|8834.13|8834.13|8826.93|8826.93|0
1618575600000|2021-04-16 12:20:00|8827.64|8827.64|8830.48|8830.48|8832.45|8832.45|8826.33|8826.33|0
1618575900000|2021-04-16 12:25:00|8830.72|8830.72|8831.09|8831.09|8833.45|8833.45|8829.52|8829.52|0
1618576200000|2021-04-16 12:30:00|8829.88|8829.88|8831.29|8831.29|8831.68|8831.68|8827.13|8827.13|0
1618576500000|2021-04-16 12:35:00|8830.51|8830.51|8833.95|8833.95|8834.73|8834.73|8830.2|8830.2|0
1618576800000|2021-04-16 12:40:00|8834.15|8834.15|8831.89|8831.89|8836.01|8836.01|8830.4|8830.4|0
1618577100000|2021-04-16 12:45:00|8831.5|8831.5|8828.53|8828.53|8832.29|8832.29|8828.29|8828.29|0
1618577400000|2021-04-16 12:50:00|8828.05|8828.05|8832.07|8832.07|8832.07|8832.07|8825.6|8825.6|0
1618577700000|2021-04-16 12:55:00|8831.29|8831.29|8832.88|8832.88|8834.47|8834.47|8831.29|8831.29|0
1618578000000|2021-04-16 13:00:00|8833.19|8833.19|8834.64|8834.64|8835.03|8835.03|8829.86|8829.86|0
1618578300000|2021-04-16 13:05:00|8833.43|8833.43|8829.16|8829.16|8833.43|8833.43|8825.97|8825.97|0
1618578600000|2021-04-16 13:10:00|8828.77|8828.77|8825.43|8825.43|8828.77|8828.77|8823.42|8823.42|0
1618578900000|2021-04-16 13:15:00|8824.23|8824.23|8828.35|8828.35|8830.84|8830.84|8822.97|8822.97|0
1618579200000|2021-04-16 13:20:00|8828.15|8828.15|8826.94|8826.94|8828.56|8828.56|8826.16|8826.16|0
1618579500000|2021-04-16 13:25:00|8827.56|8827.56|8823.14|8823.14|8828.29|8828.29|8823.14|8823.14|0
1618579800000|2021-04-16 13:30:00|8824.34|8824.34|8827.99|8827.99|8829.66|8829.66|8819.02|8819.02|0
1618580100000|2021-04-16 13:35:00|8827.68|8827.68|8817.03|8817.03|8827.68|8827.68|8814.74|8814.74|0
1618580400000|2021-04-16 13:40:00|8816.73|8816.73|8828.98|8828.98|8830.88|8830.88|8816.73|8816.73|0
1618580700000|2021-04-16 13:45:00|8830.18|8830.18|8841.55|8841.55|8841.55|8841.55|8830.18|8830.18|0
1618581000000|2021-04-16 13:50:00|8842.33|8842.33|8844.59|8844.59|8847.23|8847.23|8840.63|8840.63|0
1618581300000|2021-04-16 13:55:00|8844.28|8844.28|8845.47|8845.47|8853.2|8853.2|8844.28|8844.28|0
1618581600000|2021-04-16 14:00:00|8845.23|8845.23|8843.1|8843.1|8845.23|8845.23|8837.87|8837.87|0
1618581900000|2021-04-16 14:05:00|8844.03|8844.03|8849.65|8849.65|8849.65|8849.65|8842.86|8842.86|0
1618582200000|2021-04-16 14:10:00|8849.26|8849.26|8845.62|8845.62|8854.29|8854.29|8845.62|8845.62|0
1618582500000|2021-04-16 14:15:00|8844.41|8844.41|8843.6|8843.6|8844.77|8844.77|8841.64|8841.64|0
1618582800000|2021-04-16 14:20:00|8843.29|8843.29|8837.23|8837.23|8846.67|8846.67|8837.23|8837.23|0
1618583100000|2021-04-16 14:25:00|8836.84|8836.84|8830.9|8830.9|8841.17|8841.17|8830.12|8830.12|0
1618583400000|2021-04-16 14:30:00|8831.29|8831.29|8828.61|8828.61|8833.51|8833.51|8827.99|8827.99|0
1618583700000|2021-04-16 14:35:00|8828.85|8828.85|8830.4|8830.4|8830.78|8830.78|8824.45|8824.45|0
1618584000000|2021-04-16 14:40:00|8830.79|8830.79|8826.22|8826.22|8831.29|8831.29|8825.49|8825.49|0
1618584300000|2021-04-16 14:45:00|8826.3|8826.3|8824.04|8824.04|8828.6|8828.6|8822.29|8822.29|0
1618584600000|2021-04-16 14:50:00|8823.65|8823.65|8820.1|8820.1|8823.65|8823.65|8818.43|8818.43|0
1618584900000|2021-04-16 14:55:00|8819.71|8819.71|8816.18|8816.18|8823.78|8823.78|8816.18|8816.18|0
1618585200000|2021-04-16 15:00:00|8816.49|8816.49|8822.15|8822.15|8823.7|8823.7|8816.25|8816.25|0
1618585500000|2021-04-16 15:05:00|8822.39|8822.39|8821.16|8821.16|8822.59|8822.59|8819.99|8819.99|0
1618585800000|2021-04-16 15:10:00|8820.77|8820.77|8816.26|8816.26|8821.54|8821.54|8816.26|8816.26|0
1618586100000|2021-04-16 15:15:00|8815.95|8815.95|8813.32|8813.32|8816.71|8816.71|8811.76|8811.76|0
1618586400000|2021-04-16 15:20:00|8813.63|8813.63|8815.5|8815.5|8815.86|8815.86|8811.64|8811.64|0
1618586700000|2021-04-16 15:25:00|8815.14|8815.14|8810.19|8810.19|8815.14|8815.14|8806.27|8806.27|0
1618816500000|2021-04-19 07:15:00|8824.88|8824.88|8816.85|8816.85|8828.63|8828.63|8814.29|8814.29|0
1618816800000|2021-04-19 07:20:00|8817.77|8817.77|8804.77|8804.77|8817.77|8817.77|8801.42|8801.42|0
1618817100000|2021-04-19 07:25:00|8805.02|8805.02|8813.74|8813.74|8815.29|8815.29|8804.22|8804.22|0
1618817400000|2021-04-19 07:30:00|8813.43|8813.43|8815.17|8815.17|8817.68|8817.68|8811.35|8811.35|0
1618817700000|2021-04-19 07:35:00|8815.89|8815.89|8818.63|8818.63|8818.63|8818.63|8812.62|8812.62|0
1618818000000|2021-04-19 07:40:00|8819.84|8819.84|8817.66|8817.66|8820.62|8820.62|8815.11|8815.11|0
1618818300000|2021-04-19 07:45:00|8818.63|8818.63|8815.65|8815.65|8819.07|8819.07|8812.96|8812.96|0
1618818600000|2021-04-19 07:50:00|8816.26|8816.26|8820.16|8820.16|8822.61|8822.61|8815.06|8815.06|0
1618818900000|2021-04-19 07:55:00|8822.57|8822.57|8821.59|8821.59|8822.81|8822.81|8820.2|8820.2|0
1618819200000|2021-04-19 08:00:00|8822.8|8822.8|8829.15|8829.15|8829.15|8829.15|8822.8|8822.8|0
1618819500000|2021-04-19 08:05:00|8830.08|8830.08|8830.78|8830.78|8834.51|8834.51|8828.85|8828.85|0
1618819800000|2021-04-19 08:10:00|8830|8830|8831.59|8831.59|8831.59|8831.59|8823.01|8823.01|0
1618820100000|2021-04-19 08:15:00|8830.07|8830.07|8825.26|8825.26|8830.07|8830.07|8823.26|8823.26|0
1618820400000|2021-04-19 08:20:00|8824.06|8824.06|8830.28|8830.28|8831.48|8831.48|8822.89|8822.89|0
1618820700000|2021-04-19 08:25:00|8831.2|8831.2|8837.93|8837.93|8838.32|8838.32|8831|8831|0
1618821000000|2021-04-19 08:30:00|8836.76|8836.76|8835.66|8835.66|8847.37|8847.37|8835.66|8835.66|0
1618821300000|2021-04-19 08:35:00|8834.45|8834.45|8838.56|8838.56|8839.77|8839.77|8834.31|8834.31|0
1618821600000|2021-04-19 08:40:00|8838.95|8838.95|8848.61|8848.61|8848.62|8848.62|8838.95|8838.95|0
1618821900000|2021-04-19 08:45:00|8848.92|8848.92|8852.3|8852.3|8853.52|8853.52|8846.51|8846.51|0
1618822200000|2021-04-19 08:50:00|8853.08|8853.08|8853.07|8853.07|8856.85|8856.85|8852.49|8852.49|0
1618822500000|2021-04-19 08:55:00|8855.48|8855.48|8847.83|8847.83|8855.48|8855.48|8847.83|8847.83|0
1618822800000|2021-04-19 09:00:00|8847.53|8847.53|8841.76|8841.76|8847.53|8847.53|8841.76|8841.76|0
1618823100000|2021-04-19 09:05:00|8841.45|8841.45|8829.79|8829.79|8841.45|8841.45|8828.23|8828.23|0
1618823400000|2021-04-19 09:10:00|8830.1|8830.1|8835.55|8835.55|8835.55|8835.55|8830.1|8830.1|0
1618823700000|2021-04-19 09:15:00|8835.36|8835.36|8830.15|8830.15|8835.94|8835.94|8830.15|8830.15|0
1618824000000|2021-04-19 09:20:00|8829.56|8829.56|8823.13|8823.13|8829.56|8829.56|8820.09|8820.09|0
1618824300000|2021-04-19 09:25:00|8823.51|8823.51|8820.81|8820.81|8827.62|8827.62|8820.81|8820.81|0
1618824600000|2021-04-19 09:30:00|8821.06|8821.06|8817.65|8817.65|8823.52|8823.52|8817.34|8817.34|0
1618824900000|2021-04-19 09:35:00|8818.23|8818.23|8810.74|8810.74|8818.23|8818.23|8810.74|8810.74|0
1618825200000|2021-04-19 09:40:00|8809.54|8809.54|8805.43|8805.43|8809.54|8809.54|8803.95|8803.95|0
1618825500000|2021-04-19 09:45:00|8807.84|8807.84|8812.23|8812.23|8813.1|8813.1|8807.84|8807.84|0
1618825800000|2021-04-19 09:50:00|8813.43|8813.43|8813.74|8813.74|8813.74|8813.74|8811.64|8811.64|0
1618826100000|2021-04-19 09:55:00|8813.92|8813.92|8817.03|8817.03|8817.47|8817.47|8813.92|8813.92|0
1618826400000|2021-04-19 10:00:00|8816.64|8816.64|8819.95|8819.95|8820.77|8820.77|8814.65|8814.65|0
1618826700000|2021-04-19 10:05:00|8819.17|8819.17|8823.01|8823.01|8823.36|8823.36|8817.24|8817.24|0
1618827000000|2021-04-19 10:10:00|8822.38|8822.38|8824.74|8824.74|8826.1|8826.1|8818.79|8818.79|0
1618827300000|2021-04-19 10:15:00|8824.94|8824.94|8830.47|8830.47|8830.47|8830.47|8824.94|8824.94|0
1618827600000|2021-04-19 10:20:00|8830.23|8830.23|8832.65|8832.65|8832.65|8832.65|8828.3|8828.3|0
1618827900000|2021-04-19 10:25:00|8833.86|8833.86|8830.28|8830.28|8834.34|8834.34|8826.84|8826.84|0
1618828200000|2021-04-19 10:30:00|8831.82|8831.82|8830.6|8830.6|8832.54|8832.54|8829.44|8829.44|0
1618828500000|2021-04-19 10:35:00|8831.81|8831.81|8832.44|8832.44|8833.91|8833.91|8829.72|8829.72|0
1618828800000|2021-04-19 10:40:00|8832.69|8832.69|8824.67|8824.67|8832.69|8832.69|8823.66|8823.66|0
1618829100000|2021-04-19 10:45:00|8825.88|8825.88|8831.05|8831.05|8831.05|8831.05|8825.57|8825.57|0
1618829400000|2021-04-19 10:50:00|8831.36|8831.36|8833.78|8833.78|8834.99|8834.99|8831.36|8831.36|0
1618829700000|2021-04-19 10:55:00|8834.99|8834.99|8835.97|8835.97|8835.97|8835.97|8829.58|8829.58|0
1618830000000|2021-04-19 11:00:00|8835.58|8835.58|8832.1|8832.1|8835.66|8835.66|8829.46|8829.46|0
1618830300000|2021-04-19 11:05:00|8832.34|8832.34|8836.52|8836.52|8836.52|8836.52|8832.1|8832.1|0
1618830600000|2021-04-19 11:10:00|8836.91|8836.91|8837.26|8837.26|8838.47|8838.47|8830.46|8830.46|0
1618830900000|2021-04-19 11:15:00|8837.65|8837.65|8835.1|8835.1|8840.76|8840.76|8835.1|8835.1|0
1618831200000|2021-04-19 11:20:00|8832.69|8832.69|8826.25|8826.25|8836.42|8836.42|8826.25|8826.25|0
1618831500000|2021-04-19 11:25:00|8825.86|8825.86|8823.86|8823.86|8827.72|8827.72|8819.02|8819.02|0
1618831800000|2021-04-19 11:30:00|8822.66|8822.66|8821.1|8821.1|8824.76|8824.76|8818.69|8818.69|0
1618832100000|2021-04-19 11:35:00|8819.9|8819.9|8822.7|8822.7|8824.31|8824.31|8818.1|8818.1|0
1618832400000|2021-04-19 11:40:00|8821.5|8821.5|8818.4|8818.4|8821.98|8821.98|8817.72|8817.72|0
1618832700000|2021-04-19 11:45:00|8819.61|8819.61|8819.79|8819.79|8820.59|8820.59|8811.48|8811.48|0
1618833000000|2021-04-19 11:50:00|8819.49|8819.49|8817.05|8817.05|8821|8821|8816.64|8816.64|0
1618833300000|2021-04-19 11:55:00|8815.84|8815.84|8808.73|8808.73|8815.84|8815.84|8807.52|8807.52|0
1618833600000|2021-04-19 12:00:00|8808.53|8808.53|8801.48|8801.48|8809.82|8809.82|8799.88|8799.88|0
1618833900000|2021-04-19 12:05:00|8800.27|8800.27|8799.1|8799.1|8800.79|8800.79|8796.73|8796.73|0
1618834200000|2021-04-19 12:10:00|8799.88|8799.88|8797.45|8797.45|8801.27|8801.27|8797.45|8797.45|0
1618834500000|2021-04-19 12:15:00|8796.68|8796.68|8797.91|8797.91|8800.51|8800.51|8792.64|8792.64|0
1618834800000|2021-04-19 12:20:00|8797.6|8797.6|8800.24|8800.24|8800.63|8800.63|8785.67|8785.67|0
1618835100000|2021-04-19 12:25:00|8800.63|8800.63|8802.03|8802.03|8803.67|8803.67|8799.16|8799.16|0
1618835400000|2021-04-19 12:30:00|8801.25|8801.25|8797.56|8797.56|8801.45|8801.45|8797.51|8797.51|0
1618835700000|2021-04-19 12:35:00|8796.95|8796.95|8798.7|8798.7|8802.11|8802.11|8795.97|8795.97|0
1618836000000|2021-04-19 12:40:00|8799|8799|8793.79|8793.79|8799.44|8799.44|8793.4|8793.4|0
1618836300000|2021-04-19 12:45:00|8793.48|8793.48|8800.98|8800.98|8800.98|8800.98|8793.48|8793.48|0
1618836600000|2021-04-19 12:50:00|8801.22|8801.22|8794.14|8794.14|8802.32|8802.32|8791.54|8791.54|0
1618836900000|2021-04-19 12:55:00|8793.75|8793.75|8786.5|8786.5|8795.59|8795.59|8786.19|8786.19|0
1618837200000|2021-04-19 13:00:00|8789.22|8789.22|8783.59|8783.59|8791.97|8791.97|8783.59|8783.59|0
1618837500000|2021-04-19 13:05:00|8783.35|8783.35|8777.5|8777.5|8784|8784|8777.5|8777.5|0
1618837800000|2021-04-19 13:10:00|8778.7|8778.7|8780.69|8780.69|8782.29|8782.29|8776.53|8776.53|0
1618838100000|2021-04-19 13:15:00|8781.47|8781.47|8773.64|8773.64|8781.78|8781.78|8773.26|8773.26|0
1618838400000|2021-04-19 13:20:00|8774.03|8774.03|8779.95|8779.95|8780.46|8780.46|8774.03|8774.03|0
1618838700000|2021-04-19 13:25:00|8780.34|8780.34|8771.6|8771.6|8780.34|8780.34|8770.51|8770.51|0
1618839000000|2021-04-19 13:30:00|8770.91|8770.91|8766.04|8766.04|8772.13|8772.13|8760.25|8760.25|0
1618839300000|2021-04-19 13:35:00|8765.74|8765.74|8768.36|8768.36|8773.06|8773.06|8765.74|8765.74|0
1618839600000|2021-04-19 13:40:00|8768.98|8768.98|8755.41|8755.41|8768.98|8768.98|8755.41|8755.41|0
1618839900000|2021-04-19 13:45:00|8755.71|8755.71|8760.75|8760.75|8765.97|8765.97|8754.44|8754.44|0
1618840200000|2021-04-19 13:50:00|8761.36|8761.36|8752.7|8752.7|8761.99|8761.99|8747.9|8747.9|0
1618840500000|2021-04-19 13:55:00|8752.09|8752.09|8750.66|8750.66|8757.19|8757.19|8750.66|8750.66|0
1618840800000|2021-04-19 14:00:00|8749.45|8749.45|8749.66|8749.66|8754.94|8754.94|8746.43|8746.43|0
1618841100000|2021-04-19 14:05:00|8750.87|8750.87|8756.1|8756.1|8756.1|8756.1|8749.18|8749.18|0
1618841400000|2021-04-19 14:10:00|8755.79|8755.79|8756|8756|8756|8756|8745.44|8745.44|0
1618841700000|2021-04-19 14:15:00|8756.25|8756.25|8755.06|8755.06|8758.92|8758.92|8752.06|8752.06|0
1618842000000|2021-04-19 14:20:00|8754.82|8754.82|8751.23|8751.23|8759.61|8759.61|8748.9|8748.9|0
1618842300000|2021-04-19 14:25:00|8750.84|8750.84|8749.11|8749.11|8753.47|8753.47|8744.3|8744.3|0
1618842600000|2021-04-19 14:30:00|8749.73|8749.73|8765.56|8765.56|8767.16|8767.16|8749.73|8749.73|0
1618842900000|2021-04-19 14:35:00|8765.26|8765.26|8766.49|8766.49|8771.46|8771.46|8763.77|8763.77|0
1618843200000|2021-04-19 14:40:00|8766.18|8766.18|8752.19|8752.19|8766.49|8766.49|8751.8|8751.8|0
1618843500000|2021-04-19 14:45:00|8751.02|8751.02|8741.7|8741.7|8751.02|8751.02|8737.21|8737.21|0
1618843800000|2021-04-19 14:50:00|8741.4|8741.4|8748.46|8748.46|8750.76|8750.76|8739.49|8739.49|0
1618844100000|2021-04-19 14:55:00|8748.66|8748.66|8751.65|8751.65|8752.73|8752.73|8747.4|8747.4|0
1618844400000|2021-04-19 15:00:00|8751.26|8751.26|8745.14|8745.14|8752.97|8752.97|8743.37|8743.37|0
1618844700000|2021-04-19 15:05:00|8745.53|8745.53|8746.93|8746.93|8746.93|8746.93|8739.08|8739.08|0
1618845000000|2021-04-19 15:10:00|8746.54|8746.54|8746.37|8746.37|8746.54|8746.54|8741.86|8741.86|0
1618845300000|2021-04-19 15:15:00|8746.99|8746.99|8753.07|8753.07|8754.44|8754.44|8746.99|8746.99|0
1618845600000|2021-04-19 15:20:00|8752.76|8752.76|8758.43|8758.43|8760.7|8760.7|8751.98|8751.98|0
1618845900000|2021-04-19 15:25:00|8758.73|8758.73|8768.81|8768.81|8774.11|8774.11|8758.73|8758.73|0
1618902900000|2021-04-20 07:15:00|8746.81|8746.81|8743.41|8743.41|8749.66|8749.66|8736.89|8736.89|0
1618903200000|2021-04-20 07:20:00|8743.1|8743.1|8754.98|8754.98|8754.98|8754.98|8741.87|8741.87|0
1618903500000|2021-04-20 07:25:00|8754.74|8754.74|8743.27|8743.27|8755.05|8755.05|8743.27|8743.27|0
1618903800000|2021-04-20 07:30:00|8744.5|8744.5|8741.07|8741.07|8744.5|8744.5|8736.26|8736.26|0
1618904100000|2021-04-20 07:35:00|8741.27|8741.27|8750.91|8750.91|8756.36|8756.36|8741.27|8741.27|0
1618904400000|2021-04-20 07:40:00|8750.72|8750.72|8755.32|8755.32|8761.46|8761.46|8750.47|8750.47|0
1618904700000|2021-04-20 07:45:00|8755.52|8755.52|8758.01|8758.01|8760.69|8760.69|8751.83|8751.83|0
1618905000000|2021-04-20 07:50:00|8757.52|8757.52|8763.17|8763.17|8764.4|8764.4|8755.7|8755.7|0
1618905300000|2021-04-20 07:55:00|8762.39|8762.39|8754.64|8754.64|8763.53|8763.53|8753.73|8753.73|0
1618905600000|2021-04-20 08:00:00|8754.33|8754.33|8744.16|8744.16|8754.41|8754.41|8739.62|8739.62|0
1618905900000|2021-04-20 08:05:00|8742.96|8742.96|8746.55|8746.55|8752.58|8752.58|8742.96|8742.96|0
1618906200000|2021-04-20 08:10:00|8746.24|8746.24|8746.1|8746.1|8746.71|8746.71|8740.25|8740.25|0
1618906500000|2021-04-20 08:15:00|8744.89|8744.89|8734.04|8734.04|8744.89|8744.89|8733.02|8733.02|0
1618906800000|2021-04-20 08:20:00|8734.65|8734.65|8725.2|8725.2|8735.43|8735.43|8724.81|8724.81|0
1618907100000|2021-04-20 08:25:00|8725.51|8725.51|8718.11|8718.11|8726.22|8726.22|8717.8|8717.8|0
1618907400000|2021-04-20 08:30:00|8717.72|8717.72|8717.3|8717.3|8718.54|8718.54|8709.27|8709.27|0
1618907700000|2021-04-20 08:35:00|8717.06|8717.06|8715.71|8715.71|8718.6|8718.6|8714.5|8714.5|0
1618908000000|2021-04-20 08:40:00|8715.4|8715.4|8711.11|8711.11|8719.76|8719.76|8710.32|8710.32|0
1618908300000|2021-04-20 08:45:00|8711.35|8711.35|8716.98|8716.98|8718.58|8718.58|8711.35|8711.35|0
1618908600000|2021-04-20 08:50:00|8717.37|8717.37|8719.48|8719.48|8720.42|8720.42|8717.37|8717.37|0
1618908900000|2021-04-20 08:55:00|8717.07|8717.07|8724.07|8724.07|8724.86|8724.86|8717.07|8717.07|0
1618909200000|2021-04-20 09:00:00|8724.38|8724.38|8716.49|8716.49|8725.26|8725.26|8715.29|8715.29|0
1618909500000|2021-04-20 09:05:00|8716.1|8716.1|8713.92|8713.92|8716.1|8716.1|8712.4|8712.4|0
1618909800000|2021-04-20 09:10:00|8713.61|8713.61|8717.89|8717.89|8717.89|8717.89|8712.92|8712.92|0
1618910100000|2021-04-20 09:15:00|8718.82|8718.82|8725.28|8725.28|8726.28|8726.28|8718.2|8718.2|0
1618910400000|2021-04-20 09:20:00|8724.66|8724.66|8720.62|8720.62|8727.08|8727.08|8720.14|8720.14|0
1618910700000|2021-04-20 09:25:00|8720.38|8720.38|8715.71|8715.71|8720.38|8720.38|8713.54|8713.54|0
1618911000000|2021-04-20 09:30:00|8716.02|8716.02|8704.89|8704.89|8716.02|8716.02|8704.31|8704.31|0
1618911300000|2021-04-20 09:35:00|8704.65|8704.65|8716.24|8716.24|8716.24|8716.24|8703.2|8703.2|0
1618911600000|2021-04-20 09:40:00|8715.03|8715.03|8711.71|8711.71|8715.03|8715.03|8706.42|8706.42|0
1618911900000|2021-04-20 09:45:00|8711.32|8711.32|8705.2|8705.2|8711.94|8711.94|8704.58|8704.58|0
1618912200000|2021-04-20 09:50:00|8706.4|8706.4|8710.1|8710.1|8710.1|8710.1|8705.59|8705.59|0
1618912500000|2021-04-20 09:55:00|8710.87|8710.87|8712.31|8712.31|8714.49|8714.49|8710.48|8710.48|0
1618912800000|2021-04-20 10:00:00|8711.1|8711.1|8695.78|8695.78|8711.58|8711.58|8695.78|8695.78|0
1618913100000|2021-04-20 10:05:00|8695.54|8695.54|8693.52|8693.52|8695.86|8695.86|8690.29|8690.29|0
1618913400000|2021-04-20 10:10:00|8693.83|8693.83|8695.29|8695.29|8695.29|8695.29|8690.22|8690.22|0
1618913700000|2021-04-20 10:15:00|8695.91|8695.91|8695.68|8695.68|8696.77|8696.77|8692.27|8692.27|0
1618914000000|2021-04-20 10:20:00|8695.38|8695.38|8696.95|8696.95|8697|8697|8691.59|8691.59|0
1618914300000|2021-04-20 10:25:00|8697.19|8697.19|8701.93|8701.93|8705.12|8705.12|8696.69|8696.69|0
1618914600000|2021-04-20 10:30:00|8701.73|8701.73|8700.48|8700.48|8706.03|8706.03|8700.48|8700.48|0
1618914900000|2021-04-20 10:35:00|8699.7|8699.7|8695.85|8695.85|8699.7|8699.7|8694.65|8694.65|0
1618915200000|2021-04-20 10:40:00|8696.47|8696.47|8695.02|8695.02|8702.78|8702.78|8689.16|8689.16|0
1618915500000|2021-04-20 10:45:00|8694.4|8694.4|8696.22|8696.22|8699.24|8699.24|8694.04|8694.04|0
1618915800000|2021-04-20 10:50:00|8697.42|8697.42|8702.7|8702.7|8702.7|8702.7|8695.35|8695.35|0
1618916100000|2021-04-20 10:55:00|8701.92|8701.92|8697.14|8697.14|8704.28|8704.28|8696.95|8696.95|0
1618916400000|2021-04-20 11:00:00|8697.34|8697.34|8690.6|8690.6|8701.25|8701.25|8690.6|8690.6|0
1618916700000|2021-04-20 11:05:00|8689.4|8689.4|8687.04|8687.04|8689.4|8689.4|8684.28|8684.28|0
1618917000000|2021-04-20 11:10:00|8687.24|8687.24|8686.52|8686.52|8693.72|8693.72|8685.01|8685.01|0
1618917300000|2021-04-20 11:15:00|8685.94|8685.94|8677.59|8677.59|8687.97|8687.97|8673.4|8673.4|0
1618917600000|2021-04-20 11:20:00|8677.79|8677.79|8670.2|8670.2|8677.79|8677.79|8670.2|8670.2|0
1618917900000|2021-04-20 11:25:00|8669.81|8669.81|8669.45|8669.45|8674.87|8674.87|8669.04|8669.04|0
1618918200000|2021-04-20 11:30:00|8669.2|8669.2|8678.19|8678.19|8680.04|8680.04|8668.72|8668.72|0
1618918500000|2021-04-20 11:35:00|8678.43|8678.43|8684.98|8684.98|8685.13|8685.13|8678.12|8678.12|0
1618918800000|2021-04-20 11:40:00|8686.19|8686.19|8690.11|8690.11|8690.11|8690.11|8686.19|8686.19|0
1618919100000|2021-04-20 11:45:00|8689.91|8689.91|8684.37|8684.37|8689.91|8689.91|8681.79|8681.79|0
1618919400000|2021-04-20 11:50:00|8683.17|8683.17|8690.09|8690.09|8690.09|8690.09|8683.17|8683.17|0
1618919700000|2021-04-20 11:55:00|8689.9|8689.9|8685.21|8685.21|8689.9|8689.9|8685.21|8685.21|0
1618920000000|2021-04-20 12:00:00|8684.82|8684.82|8683.08|8683.08|8686.1|8686.1|8681.64|8681.64|0
1618920300000|2021-04-20 12:05:00|8682.9|8682.9|8677.73|8677.73|8683.08|8683.08|8677.68|8677.68|0
1618920600000|2021-04-20 12:10:00|8677.42|8677.42|8673.65|8673.65|8678.12|8678.12|8671.94|8671.94|0
1618920900000|2021-04-20 12:15:00|8673.26|8673.26|8677.79|8677.79|8677.92|8677.92|8673.26|8673.26|0
1618921200000|2021-04-20 12:20:00|8678.18|8678.18|8676|8676|8680.18|8680.18|8675.1|8675.1|0
1618921500000|2021-04-20 12:25:00|8675.22|8675.22|8664.28|8664.28|8676.43|8676.43|8662.76|8662.76|0
1618921800000|2021-04-20 12:30:00|8665.48|8665.48|8664.36|8664.36|8668.36|8668.36|8663.79|8663.79|0
1618922100000|2021-04-20 12:35:00|8664.61|8664.61|8663.6|8663.6|8664.61|8664.61|8662.08|8662.08|0
1618922400000|2021-04-20 12:40:00|8663.21|8663.21|8668.43|8668.43|8672.4|8672.4|8662.72|8662.72|0
1618922700000|2021-04-20 12:45:00|8667.23|8667.23|8669.34|8669.34|8670.07|8670.07|8667.23|8667.23|0
1618923000000|2021-04-20 12:50:00|8670.54|8670.54|8669.21|8669.21|8670.54|8670.54|8668.51|8668.51|0
1618923300000|2021-04-20 12:55:00|8668.82|8668.82|8672.29|8672.29|8672.29|8672.29|8667.16|8667.16|0
1618923600000|2021-04-20 13:00:00|8672.6|8672.6|8670.08|8670.08|8673.1|8673.1|8666.5|8666.5|0
1618923900000|2021-04-20 13:05:00|8670.47|8670.47|8683.94|8683.94|8683.94|8683.94|8670.36|8670.36|0
1618924200000|2021-04-20 13:10:00|8683.74|8683.74|8687.66|8687.66|8688.05|8688.05|8683.74|8683.74|0
1618924500000|2021-04-20 13:15:00|8686.45|8686.45|8681.08|8681.08|8687.66|8687.66|8680.94|8680.94|0
1618924800000|2021-04-20 13:20:00|8680.84|8680.84|8676.72|8676.72|8682.13|8682.13|8676.72|8676.72|0
1618925100000|2021-04-20 13:25:00|8675.51|8675.51|8681.71|8681.71|8682.02|8682.02|8675.51|8675.51|0
1618925400000|2021-04-20 13:30:00|8681.47|8681.47|8688.19|8688.19|8690.29|8690.29|8681.47|8681.47|0
1618925700000|2021-04-20 13:35:00|8689.4|8689.4|8690.54|8690.54|8701.28|8701.28|8688.14|8688.14|0
1618926000000|2021-04-20 13:40:00|8690.16|8690.16|8675.82|8675.82|8690.54|8690.54|8675.24|8675.24|0
1618926300000|2021-04-20 13:45:00|8675.51|8675.51|8666.46|8666.46|8676.18|8676.18|8662.19|8662.19|0
1618926600000|2021-04-20 13:50:00|8667.46|8667.46|8667.12|8667.12|8672.05|8672.05|8664.32|8664.32|0
1618926900000|2021-04-20 13:55:00|8667.61|8667.61|8668.74|8668.74|8673.99|8673.99|8666.4|8666.4|0
1618927200000|2021-04-20 14:00:00|8667.96|8667.96|8665.39|8665.39|8673.72|8673.72|8664.18|8664.18|0
1618927500000|2021-04-20 14:05:00|8664.77|8664.77|8660.3|8660.3|8669.3|8669.3|8660.02|8660.02|0
1618927800000|2021-04-20 14:10:00|8659.99|8659.99|8648.9|8648.9|8661.27|8661.27|8647.7|8647.7|0
1618928100000|2021-04-20 14:15:00|8648.66|8648.66|8645.18|8645.18|8650.58|8650.58|8644.02|8644.02|0
1618928400000|2021-04-20 14:20:00|8644.4|8644.4|8639.88|8639.88|8644.9|8644.9|8639.26|8639.26|0
1618928700000|2021-04-20 14:25:00|8640.19|8640.19|8643.34|8643.34|8645.95|8645.95|8640.19|8640.19|0
1618929000000|2021-04-20 14:30:00|8642.95|8642.95|8635.78|8635.78|8645.44|8645.44|8635.39|8635.39|0
1618929300000|2021-04-20 14:35:00|8635.54|8635.54|8625.59|8625.59|8635.8|8635.8|8625.28|8625.28|0
1618929600000|2021-04-20 14:40:00|8624.97|8624.97|8609.74|8609.74|8624.97|8624.97|8607.08|8607.08|0
1618929900000|2021-04-20 14:45:00|8609.94|8609.94|8608.59|8608.59|8610.41|8610.41|8602.02|8602.02|0
1618930200000|2021-04-20 14:50:00|8608.9|8608.9|8590.85|8590.85|8608.9|8608.9|8590.85|8590.85|0
1618930500000|2021-04-20 14:55:00|8590.65|8590.65|8605.7|8605.7|8605.7|8605.7|8589.65|8589.65|0
1618930800000|2021-04-20 15:00:00|8606.62|8606.62|8602.3|8602.3|8612.5|8612.5|8599.44|8599.44|0
1618931100000|2021-04-20 15:05:00|8603.51|8603.51|8605.95|8605.95|8614.84|8614.84|8603.51|8603.51|0
1618931400000|2021-04-20 15:10:00|8605.64|8605.64|8609.09|8609.09|8610.23|8610.23|8603.56|8603.56|0
1618931700000|2021-04-20 15:15:00|8608.4|8608.4|8599.65|8599.65|8613.55|8613.55|8596.11|8596.11|0
1618932000000|2021-04-20 15:20:00|8600.82|8600.82|8593.54|8593.54|8601.55|8601.55|8592.81|8592.81|0
1618932300000|2021-04-20 15:25:00|8593.34|8593.34|8594.31|8594.31|8597.15|8597.15|8590.24|8590.24|0
1618989300000|2021-04-21 07:15:00|8595.62|8595.62|8601.13|8601.13|8603.54|8603.54|8590.79|8590.79|0
1618989600000|2021-04-21 07:20:00|8600.64|8600.64|8602.8|8602.8|8605.21|8605.21|8594.3|8594.3|0
1618989900000|2021-04-21 07:25:00|8602.02|8602.02|8609.35|8609.35|8611.43|8611.43|8599.45|8599.45|0
1618990200000|2021-04-21 07:30:00|8610.27|8610.27|8611.05|8611.05|8613.27|8613.27|8604.8|8604.8|0
1618990500000|2021-04-21 07:35:00|8609.84|8609.84|8623.75|8623.75|8625.73|8625.73|8609.03|8609.03|0
1618990800000|2021-04-21 07:40:00|8623.55|8623.55|8617.93|8617.93|8630.26|8630.26|8611.6|8611.6|0
1618991100000|2021-04-21 07:45:00|8617.62|8617.62|8602.58|8602.58|8619.64|8619.64|8600.44|8600.44|0
1618991400000|2021-04-21 07:50:00|8602.19|8602.19|8606.21|8606.21|8607.55|8607.55|8599.55|8599.55|0
1618991700000|2021-04-21 07:55:00|8606.52|8606.52|8614.97|8614.97|8617.65|8617.65|8604.86|8604.86|0
1618992000000|2021-04-21 08:00:00|8614.79|8614.79|8618.89|8618.89|8619.2|8619.2|8612.34|8612.34|0
1618992300000|2021-04-21 08:05:00|8618.51|8618.51|8615.43|8615.43|8619.37|8619.37|8611.75|8611.75|0
1618992600000|2021-04-21 08:10:00|8614.7|8614.7|8609.31|8609.31|8620.46|8620.46|8609.31|8609.31|0
1618992900000|2021-04-21 08:15:00|8609.62|8609.62|8614.7|8614.7|8620.09|8620.09|8609.62|8609.62|0
1618993200000|2021-04-21 08:20:00|8613.49|8613.49|8606.63|8606.63|8614.7|8614.7|8605.42|8605.42|0
1618993500000|2021-04-21 08:25:00|8607.84|8607.84|8608.21|8608.21|8613.89|8613.89|8606.17|8606.17|0
1618993800000|2021-04-21 08:30:00|8608.6|8608.6|8607.46|8607.46|8609.02|8609.02|8606.02|8606.02|0
1618994100000|2021-04-21 08:35:00|8607.22|8607.22|8609.75|8609.75|8614.84|8614.84|8607.06|8607.06|0
1618994400000|2021-04-21 08:40:00|8610.36|8610.36|8610.66|8610.66|8617.75|8617.75|8609.45|8609.45|0
1618994700000|2021-04-21 08:45:00|8610.42|8610.42|8610.33|8610.33|8613.24|8613.24|8609.07|8609.07|0
1618995000000|2021-04-21 08:50:00|8609.72|8609.72|8607.24|8607.24|8612.36|8612.36|8605.82|8605.82|0
1618995300000|2021-04-21 08:55:00|8608.01|8608.01|8611.72|8611.72|8612.11|8612.11|8606.25|8606.25|0
1618995600000|2021-04-21 09:00:00|8611.48|8611.48|8609.73|8609.73|8611.48|8611.48|8609.18|8609.18|0
1618995900000|2021-04-21 09:05:00|8609.55|8609.55|8618.14|8618.14|8620.75|8620.75|8609.24|8609.24|0
1618996200000|2021-04-21 09:10:00|8617.9|8617.9|8618.29|8618.29|8618.41|8618.41|8615.73|8615.73|0
1618996500000|2021-04-21 09:15:00|8618.9|8618.9|8615.34|8615.34|8619.29|8619.29|8613.54|8613.54|0
1618996800000|2021-04-21 09:20:00|8614.13|8614.13|8617.28|8617.28|8618.15|8618.15|8613.89|8613.89|0
1618997100000|2021-04-21 09:25:00|8616.92|8616.92|8617.97|8617.97|8617.97|8617.97|8615.56|8615.56|0
1618997400000|2021-04-21 09:30:00|8618.17|8618.17|8620.46|8620.46|8621.57|8621.57|8618.17|8618.17|0
1618997700000|2021-04-21 09:35:00|8620.15|8620.15|8615.13|8615.13|8620.15|8620.15|8614.93|8614.93|0
1618998000000|2021-04-21 09:40:00|8615.75|8615.75|8624.15|8624.15|8624.15|8624.15|8610.8|8610.8|0
1618998300000|2021-04-21 09:45:00|8622.99|8622.99|8611.42|8611.42|8622.99|8622.99|8610.45|8610.45|0
1618998600000|2021-04-21 09:50:00|8615.04|8615.04|8616.13|8616.13|8621.07|8621.07|8615.04|8615.04|0
1618998900000|2021-04-21 09:55:00|8615.82|8615.82|8611.35|8611.35|8615.82|8615.82|8609.52|8609.52|0
1618999200000|2021-04-21 10:00:00|8610.57|8610.57|8611.83|8611.83|8612.69|8612.69|8609.78|8609.78|0
1618999500000|2021-04-21 10:05:00|8611.64|8611.64|8608.43|8608.43|8612.31|8612.31|8608.43|8608.43|0
1618999800000|2021-04-21 10:10:00|8608.73|8608.73|8602.99|8602.99|8608.73|8608.73|8602.68|8602.68|0
1619000100000|2021-04-21 10:15:00|8603.18|8603.18|8599.56|8599.56|8610.75|8610.75|8599.56|8599.56|0
1619000400000|2021-04-21 10:20:00|8600.76|8600.76|8600.91|8600.91|8604.1|8604.1|8599.91|8599.91|0
1619000700000|2021-04-21 10:25:00|8600.67|8600.67|8613.56|8613.56|8613.81|8613.81|8600.67|8600.67|0
1619001000000|2021-04-21 10:30:00|8614.77|8614.77|8617.03|8617.03|8617.95|8617.95|8613.26|8613.26|0
1619001300000|2021-04-21 10:35:00|8616.84|8616.84|8624.37|8624.37|8624.68|8624.68|8616.02|8616.02|0
1619001600000|2021-04-21 10:40:00|8624.76|8624.76|8626.6|8626.6|8628.18|8628.18|8623.66|8623.66|0
1619001900000|2021-04-21 10:45:00|8626.12|8626.12|8628.82|8628.82|8629.06|8629.06|8623.55|8623.55|0
1619002200000|2021-04-21 10:50:00|8629.3|8629.3|8631.51|8631.51|8634.1|8634.1|8629.3|8629.3|0
1619002500000|2021-04-21 10:55:00|8631.75|8631.75|8646.94|8646.94|8647.66|8647.66|8630.05|8630.05|0
1619002800000|2021-04-21 11:00:00|8647.18|8647.18|8643.71|8643.71|8653.88|8653.88|8640.02|8640.02|0
1619003100000|2021-04-21 11:05:00|8644.02|8644.02|8639.44|8639.44|8644.65|8644.65|8639.44|8639.44|0
1619003400000|2021-04-21 11:10:00|8639.69|8639.69|8645.52|8645.52|8646.8|8646.8|8639.69|8639.69|0
1619003700000|2021-04-21 11:15:00|8644.32|8644.32|8640.87|8640.87|8644.32|8644.32|8638.3|8638.3|0
1619004000000|2021-04-21 11:20:00|8641.12|8641.12|8633.79|8633.79|8641.12|8641.12|8633.79|8633.79|0
1619004300000|2021-04-21 11:25:00|8633.31|8633.31|8626.05|8626.05|8633.31|8633.31|8623.88|8623.88|0
1619004600000|2021-04-21 11:30:00|8627.25|8627.25|8637.17|8637.17|8637.17|8637.17|8627.25|8627.25|0
1619004900000|2021-04-21 11:35:00|8637.55|8637.55|8637.83|8637.83|8640.03|8640.03|8636.94|8636.94|0
1619005200000|2021-04-21 11:40:00|8637.45|8637.45|8633.11|8633.11|8637.46|8637.46|8632.32|8632.32|0
1619005500000|2021-04-21 11:45:00|8634.31|8634.31|8632.31|8632.31|8636.74|8636.74|8632.31|8632.31|0
1619005800000|2021-04-21 11:50:00|8631.1|8631.1|8625.89|8625.89|8632.79|8632.79|8625.89|8625.89|0
1619006100000|2021-04-21 11:55:00|8626.51|8626.51|8623.86|8623.86|8628.3|8628.3|8622.16|8622.16|0
1619006400000|2021-04-21 12:00:00|8624.17|8624.17|8614.87|8614.87|8625.13|8625.13|8611.77|8611.77|0
1619006700000|2021-04-21 12:05:00|8616.08|8616.08|8624.71|8624.71|8625.79|8625.79|8616.08|8616.08|0
1619007000000|2021-04-21 12:10:00|8624.32|8624.32|8625.17|8625.17|8626.67|8626.67|8622.34|8622.34|0
1619007300000|2021-04-21 12:15:00|8623.96|8623.96|8622.93|8622.93|8625.87|8625.87|8622.93|8622.93|0
1619007600000|2021-04-21 12:20:00|8622.15|8622.15|8617.14|8617.14|8622.15|8622.15|8615.75|8615.75|0
1619007900000|2021-04-21 12:25:00|8617.38|8617.38|8616.83|8616.83|8620.92|8620.92|8616.82|8616.82|0
1619008200000|2021-04-21 12:30:00|8616.44|8616.44|8610.65|8610.65|8618.35|8618.35|8610.65|8610.65|0
1619008500000|2021-04-21 12:35:00|8610.26|8610.26|8602.32|8602.32|8611.13|8611.13|8602.01|8602.01|0
1619008800000|2021-04-21 12:40:00|8602.63|8602.63|8605.56|8605.56|8605.56|8605.56|8602.13|8602.13|0
1619009100000|2021-04-21 12:45:00|8605.95|8605.95|8605.9|8605.9|8608.94|8608.94|8604.39|8604.39|0
1619009400000|2021-04-21 12:50:00|8605.51|8605.51|8605.21|8605.21|8606.06|8606.06|8603.4|8603.4|0
1619009700000|2021-04-21 12:55:00|8604.97|8604.97|8599.39|8599.39|8605.94|8605.94|8599.09|8599.09|0
1619010000000|2021-04-21 13:00:00|8599.15|8599.15|8611.16|8611.16|8613.19|8613.19|8598.96|8598.96|0
1619010300000|2021-04-21 13:05:00|8610.85|8610.85|8608.35|8608.35|8614.94|8614.94|8608.1|8608.1|0
1619010600000|2021-04-21 13:10:00|8607.96|8607.96|8607.43|8607.43|8608.67|8608.67|8603.64|8603.64|0
1619010900000|2021-04-21 13:15:00|8608.35|8608.35|8607.77|8607.77|8611.13|8611.13|8606.95|8606.95|0
1619011200000|2021-04-21 13:20:00|8608.16|8608.16|8596.9|8596.9|8609.79|8609.79|8593.22|8593.22|0
1619011500000|2021-04-21 13:25:00|8594.49|8594.49|8594.92|8594.92|8596.49|8596.49|8591.9|8591.9|0
1619011800000|2021-04-21 13:30:00|8595.31|8595.31|8595.42|8595.42|8604.82|8604.82|8595|8595|0
1619012100000|2021-04-21 13:35:00|8596.62|8596.62|8601.1|8601.1|8601.1|8601.1|8589.48|8589.48|0
1619012400000|2021-04-21 13:40:00|8601.4|8601.4|8619.98|8619.98|8621.18|8621.18|8601.4|8601.4|0
1619012700000|2021-04-21 13:45:00|8619.67|8619.67|8630.88|8630.88|8632.71|8632.71|8613.4|8613.4|0
1619013000000|2021-04-21 13:50:00|8631.27|8631.27|8631.8|8631.8|8634.13|8634.13|8625.91|8625.91|0
1619013300000|2021-04-21 13:55:00|8632.19|8632.19|8629.64|8629.64|8634.19|8634.19|8626.06|8626.06|0
1619013600000|2021-04-21 14:00:00|8629.25|8629.25|8627.15|8627.15|8634.85|8634.85|8624.63|8624.63|0
1619013900000|2021-04-21 14:05:00|8626.76|8626.76|8639.71|8639.71|8639.71|8639.71|8626.76|8626.76|0
1619014200000|2021-04-21 14:10:00|8640.88|8640.88|8640.81|8640.81|8644.25|8644.25|8636.71|8636.71|0
1619014500000|2021-04-21 14:15:00|8640.43|8640.43|8640.41|8640.41|8645.2|8645.2|8635.65|8635.65|0
1619014800000|2021-04-21 14:20:00|8640.6|8640.6|8645.59|8645.59|8647.38|8647.38|8639.4|8639.4|0
1619015100000|2021-04-21 14:25:00|8645.9|8645.9|8642.67|8642.67|8650.72|8650.72|8642.67|8642.67|0
1619015400000|2021-04-21 14:30:00|8642.43|8642.43|8636.57|8636.57|8642.82|8642.82|8636.57|8636.57|0
1619015700000|2021-04-21 14:35:00|8636.88|8636.88|8633.85|8633.85|8639.52|8639.52|8633.85|8633.85|0
1619016000000|2021-04-21 14:40:00|8634.46|8634.46|8631.84|8631.84|8638.82|8638.82|8630.45|8630.45|0
1619016300000|2021-04-21 14:45:00|8632.04|8632.04|8626.87|8626.87|8635.89|8635.89|8624.85|8624.85|0
1619016600000|2021-04-21 14:50:00|8627.26|8627.26|8622.99|8622.99|8629.02|8629.02|8622.99|8622.99|0
1619016900000|2021-04-21 14:55:00|8623.3|8623.3|8624.48|8624.48|8624.96|8624.96|8619.7|8619.7|0
1619017200000|2021-04-21 15:00:00|8623.27|8623.27|8623.21|8623.21|8634.35|8634.35|8620.86|8620.86|0
1619017500000|2021-04-21 15:05:00|8624.42|8624.42|8622.62|8622.62|8628.03|8628.03|8622.62|8622.62|0
1619017800000|2021-04-21 15:10:00|8621.41|8621.41|8615.15|8615.15|8623.63|8623.63|8615.15|8615.15|0
1619018100000|2021-04-21 15:15:00|8614.84|8614.84|8612.73|8612.73|8616.96|8616.96|8612.53|8612.53|0
1619018400000|2021-04-21 15:20:00|8612.35|8612.35|8603.2|8603.2|8612.94|8612.94|8602.71|8602.71|0
1619018700000|2021-04-21 15:25:00|8603.51|8603.51|8612.37|8612.37|8612.37|8612.37|8603.45|8603.45|0
1619075700000|2021-04-22 07:15:00|8639.71|8639.71|8651.76|8651.76|8652.48|8652.48|8639.71|8639.71|0
1619076000000|2021-04-22 07:20:00|8649.35|8649.35|8633.8|8633.8|8652.29|8652.29|8633.56|8633.56|0
1619076300000|2021-04-22 07:25:00|8634.04|8634.04|8647.05|8647.05|8647.05|8647.05|8634.04|8634.04|0
1619076600000|2021-04-22 07:30:00|8646.27|8646.27|8651.25|8651.25|8651.25|8651.25|8636.5|8636.5|0
1619076900000|2021-04-22 07:35:00|8651.01|8651.01|8662.28|8662.28|8669.2|8669.2|8648.35|8648.35|0
1619077200000|2021-04-22 07:40:00|8661.79|8661.79|8664.35|8664.35|8671.05|8671.05|8661.06|8661.06|0
1619077500000|2021-04-22 07:45:00|8663.15|8663.15|8661.37|8661.37|8665.81|8665.81|8648.21|8648.21|0
1619077800000|2021-04-22 07:50:00|8662.58|8662.58|8669.88|8669.88|8670.73|8670.73|8656.16|8656.16|0
1619078100000|2021-04-22 07:55:00|8670.26|8670.26|8675.27|8675.27|8676.52|8676.52|8665.41|8665.41|0
1619078400000|2021-04-22 08:00:00|8673.73|8673.73|8673.84|8673.84|8678.12|8678.12|8666.6|8666.6|0
1619078700000|2021-04-22 08:05:00|8672.64|8672.64|8675.07|8675.07|8677.57|8677.57|8669.36|8669.36|0
1619079000000|2021-04-22 08:10:00|8674.49|8674.49|8679.27|8679.27|8680.24|8680.24|8674.37|8674.37|0
1619079300000|2021-04-22 08:15:00|8679.03|8679.03|8676.26|8676.26|8679.03|8679.03|8674.9|8674.9|0
1619079600000|2021-04-22 08:20:00|8676.06|8676.06|8660.58|8660.58|8677.85|8677.85|8660.58|8660.58|0
1619079900000|2021-04-22 08:25:00|8660.27|8660.27|8652.91|8652.91|8660.66|8660.66|8651.32|8651.32|0
1619080200000|2021-04-22 08:30:00|8653.15|8653.15|8669.19|8669.19|8670.64|8670.64|8653.15|8653.15|0
1619080500000|2021-04-22 08:35:00|8668.8|8668.8|8655.2|8655.2|8668.8|8668.8|8654|8654|0
1619080800000|2021-04-22 08:40:00|8655.71|8655.71|8648.5|8648.5|8655.71|8655.71|8637.55|8637.55|0
1619081100000|2021-04-22 08:45:00|8648.89|8648.89|8647.56|8647.56|8650.67|8650.67|8647.17|8647.17|0
1619081400000|2021-04-22 08:50:00|8643.94|8643.94|8640.66|8640.66|8646.36|8646.36|8640.66|8640.66|0
1619081700000|2021-04-22 08:55:00|8640.35|8640.35|8643.94|8643.94|8646.15|8646.15|8640.17|8640.17|0
1619082000000|2021-04-22 09:00:00|8643.55|8643.55|8638.01|8638.01|8645.8|8645.8|8637.77|8637.77|0
1619082300000|2021-04-22 09:05:00|8639.22|8639.22|8632.48|8632.48|8642.11|8642.11|8632.48|8632.48|0
1619082600000|2021-04-22 09:10:00|8632.1|8632.1|8639.04|8639.04|8639.22|8639.22|8629.49|8629.49|0
1619082900000|2021-04-22 09:15:00|8640.25|8640.25|8627.91|8627.91|8640.25|8640.25|8627.91|8627.91|0
1619083200000|2021-04-22 09:20:00|8628.21|8628.21|8629.94|8629.94|8633.83|8633.83|8626.97|8626.97|0
1619083500000|2021-04-22 09:25:00|8630.18|8630.18|8637.57|8637.57|8637.88|8637.88|8630.18|8630.18|0
1619083800000|2021-04-22 09:30:00|8637.26|8637.26|8642.5|8642.5|8643.21|8643.21|8637.26|8637.26|0
1619084100000|2021-04-22 09:35:00|8642.7|8642.7|8627.61|8627.61|8644.1|8644.1|8627.61|8627.61|0
1619084400000|2021-04-22 09:40:00|8627.22|8627.22|8626.39|8626.39|8629.82|8629.82|8623.28|8623.28|0
1619084700000|2021-04-22 09:45:00|8626|8626|8628.2|8628.2|8628.92|8628.92|8624.96|8624.96|0
1619085000000|2021-04-22 09:50:00|8628.59|8628.59|8621.1|8621.1|8629.29|8629.29|8621.1|8621.1|0
1619085300000|2021-04-22 09:55:00|8621.49|8621.49|8623.09|8623.09|8625.66|8625.66|8620.09|8620.09|0
1619085600000|2021-04-22 10:00:00|8622.7|8622.7|8615.56|8615.56|8624.3|8624.3|8615.25|8615.25|0
1619085900000|2021-04-22 10:05:00|8615.87|8615.87|8614.27|8614.27|8617.77|8617.77|8614.27|8614.27|0
1619086200000|2021-04-22 10:10:00|8613.11|8613.11|8613.62|8613.62|8615.82|8615.82|8612.25|8612.25|0
1619086500000|2021-04-22 10:15:00|8613.86|8613.86|8607.55|8607.55|8619.82|8619.82|8607.55|8607.55|0
1619086800000|2021-04-22 10:20:00|8606.35|8606.35|8605.3|8605.3|8606.35|8606.35|8601.8|8601.8|0
1619087100000|2021-04-22 10:25:00|8605.69|8605.69|8606.86|8606.86|8606.9|8606.9|8603.26|8603.26|0
1619087400000|2021-04-22 10:30:00|8606.47|8606.47|8611.23|8611.23|8611.23|8611.23|8605.3|8605.3|0
1619087700000|2021-04-22 10:35:00|8611.41|8611.41|8609.96|8609.96|8616.58|8616.58|8609.34|8609.34|0
1619088000000|2021-04-22 10:40:00|8609.18|8609.18|8608.45|8608.45|8610.08|8610.08|8606.46|8606.46|0
1619088300000|2021-04-22 10:45:00|8610.86|8610.86|8615.27|8615.27|8617.13|8617.13|8610.86|8610.86|0
1619088600000|2021-04-22 10:50:00|8616.47|8616.47|8608.22|8608.22|8616.47|8616.47|8605.31|8605.31|0
1619088900000|2021-04-22 10:55:00|8607.83|8607.83|8616.98|8616.98|8619.11|8619.11|8607.83|8607.83|0
1619089200000|2021-04-22 11:00:00|8617.75|8617.75|8609.07|8609.07|8618.74|8618.74|8609.07|8609.07|0
1619089500000|2021-04-22 11:05:00|8609.27|8609.27|8604.44|8604.44|8609.27|8609.27|8604.44|8604.44|0
1619089800000|2021-04-22 11:10:00|8603.24|8603.24|8606.67|8606.67|8607|8607|8602.46|8602.46|0
1619090100000|2021-04-22 11:15:00|8607.45|8607.45|8604.42|8604.42|8610.31|8610.31|8604.18|8604.18|0
1619090400000|2021-04-22 11:20:00|8604.81|8604.81|8598.38|8598.38|8605.19|8605.19|8596.74|8596.74|0
1619090700000|2021-04-22 11:25:00|8597.79|8597.79|8595.66|8595.66|8597.79|8597.79|8594.99|8594.99|0
1619091000000|2021-04-22 11:30:00|8595.35|8595.35|8591.69|8591.69|8596.17|8596.17|8586.87|8586.87|0
1619091300000|2021-04-22 11:35:00|8590.91|8590.91|8589.33|8589.33|8593.37|8593.37|8586.58|8586.58|0
1619091600000|2021-04-22 11:40:00|8589.03|8589.03|8584.32|8584.32|8589.03|8589.03|8584.32|8584.32|0
1619091900000|2021-04-22 11:45:00|8584.71|8584.71|8579.43|8579.43|8585.1|8585.1|8579.43|8579.43|0
1619092200000|2021-04-22 11:50:00|8579.67|8579.67|8584.62|8584.62|8584.62|8584.62|8577.75|8577.75|0
1619092500000|2021-04-22 11:55:00|8584.93|8584.93|8593.16|8593.16|8593.4|8593.4|8582.68|8582.68|0
1619092800000|2021-04-22 12:00:00|8593.94|8593.94|8594.43|8594.43|8600.06|8600.06|8593.74|8593.74|0
1619093100000|2021-04-22 12:05:00|8594.67|8594.67|8587.35|8587.35|8594.67|8594.67|8587.35|8587.35|0
1619093400000|2021-04-22 12:10:00|8587.74|8587.74|8597.63|8597.63|8598.54|8598.54|8587.12|8587.12|0
1619093700000|2021-04-22 12:15:00|8597.24|8597.24|8602.59|8602.59|8602.59|8602.59|8596.04|8596.04|0
1619094000000|2021-04-22 12:20:00|8602.9|8602.9|8598.98|8598.98|8605.82|8605.82|8597.1|8597.1|0
1619094300000|2021-04-22 12:25:00|8597.82|8597.82|8592.66|8592.66|8598.98|8598.98|8592.22|8592.22|0
1619094600000|2021-04-22 12:30:00|8591.45|8591.45|8591.76|8591.76|8593.12|8593.12|8590.71|8590.71|0
1619094900000|2021-04-22 12:35:00|8592.97|8592.97|8610.07|8610.07|8610.07|8610.07|8592.97|8592.97|0
1619095200000|2021-04-22 12:40:00|8610.38|8610.38|8597.23|8597.23|8612.02|8612.02|8596.68|8596.68|0
1619095500000|2021-04-22 12:45:00|8594.82|8594.82|8598.29|8598.29|8600.85|8600.85|8594.82|8594.82|0
1619095800000|2021-04-22 12:50:00|8595.88|8595.88|8599.97|8599.97|8599.97|8599.97|8594.04|8594.04|0
1619096100000|2021-04-22 12:55:00|8600.75|8600.75|8600.01|8600.01|8601.14|8601.14|8596.83|8596.83|0
1619096400000|2021-04-22 13:00:00|8599.7|8599.7|8604.67|8604.67|8604.98|8604.98|8595.68|8595.68|0
1619096700000|2021-04-22 13:05:00|8604.48|8604.48|8601.06|8601.06|8604.48|8604.48|8596.67|8596.67|0
1619097000000|2021-04-22 13:10:00|8600.76|8600.76|8595.74|8595.74|8600.76|8600.76|8593.02|8593.02|0
1619097300000|2021-04-22 13:15:00|8594.96|8594.96|8594.76|8594.76|8595.74|8595.74|8591.03|8591.03|0
1619097600000|2021-04-22 13:20:00|8595.53|8595.53|8596.12|8596.12|8596.38|8596.38|8591.57|8591.57|0
1619097900000|2021-04-22 13:25:00|8596.31|8596.31|8600.72|8600.72|8600.72|8600.72|8591.35|8591.35|0
1619098200000|2021-04-22 13:30:00|8599.51|8599.51|8598.95|8598.95|8611.47|8611.47|8596.63|8596.63|0
1619098500000|2021-04-22 13:35:00|8598.36|8598.36|8595.09|8595.09|8603.45|8603.45|8595.09|8595.09|0
1619098800000|2021-04-22 13:40:00|8595.28|8595.28|8606.84|8606.84|8606.84|8606.84|8590.55|8590.55|0
1619099100000|2021-04-22 13:45:00|8605.64|8605.64|8613.05|8613.05|8613.98|8613.98|8605.64|8605.64|0
1619099400000|2021-04-22 13:50:00|8613.66|8613.66|8616.3|8616.3|8619.61|8619.61|8612.11|8612.11|0
1619099700000|2021-04-22 13:55:00|8615.91|8615.91|8615.2|8615.2|8620.7|8620.7|8615.2|8615.2|0
1619100000000|2021-04-22 14:00:00|8614.9|8614.9|8611.57|8611.57|8618.53|8618.53|8609.31|8609.31|0
1619100300000|2021-04-22 14:05:00|8612.78|8612.78|8621.96|8621.96|8624.14|8624.14|8612.78|8612.78|0
1619100600000|2021-04-22 14:10:00|8621.76|8621.76|8626.78|8626.78|8627.56|8627.56|8619.35|8619.35|0
1619100900000|2021-04-22 14:15:00|8627.09|8627.09|8621.14|8621.14|8629.7|8629.7|8615.23|8615.23|0
1619101200000|2021-04-22 14:20:00|8620.9|8620.9|8619.76|8619.76|8620.9|8620.9|8613.47|8613.47|0
1619101500000|2021-04-22 14:25:00|8620.54|8620.54|8617.59|8617.59|8623.12|8623.12|8615.02|8615.02|0
1619101800000|2021-04-22 14:30:00|8617.2|8617.2|8626.97|8626.97|8627.94|8627.94|8615.75|8615.75|0
1619102100000|2021-04-22 14:35:00|8628.17|8628.17|8617.76|8617.76|8628.17|8628.17|8617.76|8617.76|0
1619102400000|2021-04-22 14:40:00|8617.37|8617.37|8620.85|8620.85|8623.73|8623.73|8617.23|8617.23|0
1619102700000|2021-04-22 14:45:00|8622.02|8622.02|8620.59|8620.59|8623.55|8623.55|8618.96|8618.96|0
1619103000000|2021-04-22 14:50:00|8621.8|8621.8|8610.98|8610.98|8621.8|8621.8|8610.98|8610.98|0
1619103300000|2021-04-22 14:55:00|8611.36|8611.36|8609.35|8609.35|8614.59|8614.59|8607.75|8607.75|0
1619103600000|2021-04-22 15:00:00|8609.65|8609.65|8615.74|8615.74|8618.27|8618.27|8609.65|8609.65|0
1619103900000|2021-04-22 15:05:00|8616.05|8616.05|8630.66|8630.66|8631.21|8631.21|8615.16|8615.16|0
1619104200000|2021-04-22 15:10:00|8630.85|8630.85|8634.75|8634.75|8634.87|8634.87|8626.52|8626.52|0
1619104500000|2021-04-22 15:15:00|8634.99|8634.99|8644|8644|8644|8644|8634.69|8634.69|0
1619104800000|2021-04-22 15:20:00|8644.31|8644.31|8643.52|8643.52|8645.27|8645.27|8638.66|8638.66|0
1619105100000|2021-04-22 15:25:00|8643.21|8643.21|8641.26|8641.26|8644.21|8644.21|8638.42|8638.42|0
1619162100000|2021-04-23 07:15:00|8605.32|8605.32|8609.32|8609.32|8614.31|8614.31|8598.73|8598.73|0
1619162400000|2021-04-23 07:20:00|8608.12|8608.12|8594.92|8594.92|8608.93|8608.93|8594.92|8594.92|0
1619162700000|2021-04-23 07:25:00|8593.72|8593.72|8593.16|8593.16|8601.61|8601.61|8591.59|8591.59|0
1619163000000|2021-04-23 07:30:00|8593.47|8593.47|8598.89|8598.89|8604.56|8604.56|8590.37|8590.37|0
1619163300000|2021-04-23 07:35:00|8600.1|8600.1|8592.88|8592.88|8600.1|8600.1|8589.76|8589.76|0
1619163600000|2021-04-23 07:40:00|8593.27|8593.27|8604.5|8604.5|8609.59|8609.59|8593.27|8593.27|0
1619163900000|2021-04-23 07:45:00|8604.11|8604.11|8605.31|8605.31|8609.1|8609.1|8602.13|8602.13|0
1619164200000|2021-04-23 07:50:00|8605.86|8605.86|8621.13|8621.13|8622.11|8622.11|8605.86|8605.86|0
1619164500000|2021-04-23 07:55:00|8618.72|8618.72|8621.1|8621.1|8621.21|8621.21|8615.91|8615.91|0
1619164800000|2021-04-23 08:00:00|8620.79|8620.79|8613.75|8613.75|8620.79|8620.79|8613.13|8613.13|0
1619165100000|2021-04-23 08:05:00|8614.13|8614.13|8617.1|8617.1|8617.46|8617.46|8610.52|8610.52|0
1619165400000|2021-04-23 08:10:00|8616.86|8616.86|8617.2|8617.2|8619.5|8619.5|8614.56|8614.56|0
1619165700000|2021-04-23 08:15:00|8616.81|8616.81|8621.95|8621.95|8623.43|8623.43|8613.2|8613.2|0
1619166000000|2021-04-23 08:20:00|8622.73|8622.73|8617.39|8617.39|8623.3|8623.3|8614.67|8614.67|0
1619166300000|2021-04-23 08:25:00|8617.7|8617.7|8612.24|8612.24|8617.94|8617.94|8611.94|8611.94|0
1619166600000|2021-04-23 08:30:00|8612.49|8612.49|8616.84|8616.84|8616.84|8616.84|8607.97|8607.97|0
1619166900000|2021-04-23 08:35:00|8617.82|8617.82|8621.52|8621.52|8622.29|8622.29|8615.84|8615.84|0
1619167200000|2021-04-23 08:40:00|8622.1|8622.1|8612.7|8612.7|8622.69|8622.69|8611.7|8611.7|0
1619167500000|2021-04-23 08:45:00|8613.91|8613.91|8612.19|8612.19|8613.91|8613.91|8609.37|8609.37|0
1619167800000|2021-04-23 08:50:00|8611.94|8611.94|8613.26|8613.26|8614.16|8614.16|8611.86|8611.86|0
1619168100000|2021-04-23 08:55:00|8613.5|8613.5|8605.14|8605.14|8613.5|8613.5|8605.14|8605.14|0
1619168400000|2021-04-23 09:00:00|8606.35|8606.35|8607.02|8607.02|8610.71|8610.71|8602.73|8602.73|0
1619168700000|2021-04-23 09:05:00|8607.26|8607.26|8602.84|8602.84|8607.5|8607.5|8602.84|8602.84|0
1619169000000|2021-04-23 09:10:00|8604.04|8604.04|8604.71|8604.71|8607.19|8607.19|8603.26|8603.26|0
1619169300000|2021-04-23 09:15:00|8604.32|8604.32|8608.56|8608.56|8608.56|8608.56|8603.93|8603.93|0
1619169600000|2021-04-23 09:20:00|8608.26|8608.26|8604.94|8604.94|8608.26|8608.26|8604.69|8604.69|0
1619169900000|2021-04-23 09:25:00|8604.74|8604.74|8610.83|8610.83|8611.8|8611.8|8599.73|8599.73|0
1619170200000|2021-04-23 09:30:00|8610.58|8610.58|8607.29|8607.29|8610.58|8610.58|8606.76|8606.76|0
1619170500000|2021-04-23 09:35:00|8606.9|8606.9|8611.37|8611.37|8611.96|8611.96|8605.7|8605.7|0
1619170800000|2021-04-23 09:40:00|8612.58|8612.58|8612.4|8612.4|8614.6|8614.6|8612.38|8612.38|0
1619171100000|2021-04-23 09:45:00|8614.81|8614.81|8598.9|8598.9|8614.81|8614.81|8598.9|8598.9|0
1619171400000|2021-04-23 09:50:00|8598.59|8598.59|8603.63|8603.63|8604.78|8604.78|8597.38|8597.38|0
1619171700000|2021-04-23 09:55:00|8603.05|8603.05|8601.73|8601.73|8604.89|8604.89|8601.23|8601.23|0
1619172000000|2021-04-23 10:00:00|8600.53|8600.53|8602.31|8602.31|8603.29|8603.29|8598|8598|0
1619172300000|2021-04-23 10:05:00|8601.11|8601.11|8602.84|8602.84|8602.92|8602.92|8600.39|8600.39|0
1619172600000|2021-04-23 10:10:00|8604.04|8604.04|8603.47|8603.47|8604.29|8604.29|8600.75|8600.75|0
1619172900000|2021-04-23 10:15:00|8603.16|8603.16|8602.18|8602.18|8607.88|8607.88|8600.59|8600.59|0
1619173200000|2021-04-23 10:20:00|8603.27|8603.27|8605.96|8605.96|8609.58|8609.58|8602.88|8602.88|0
1619173500000|2021-04-23 10:25:00|8606.44|8606.44|8612.26|8612.26|8612.49|8612.49|8605.24|8605.24|0
1619173800000|2021-04-23 10:30:00|8612.5|8612.5|8614.2|8614.2|8617.58|8617.58|8612.5|8612.5|0
1619174100000|2021-04-23 10:35:00|8613.81|8613.81|8609.01|8609.01|8613.81|8613.81|8607.66|8607.66|0
1619174400000|2021-04-23 10:40:00|8608.09|8608.09|8606.36|8606.36|8609.3|8609.3|8606.06|8606.06|0
1619174700000|2021-04-23 10:45:00|8607.38|8607.38|8612.08|8612.08|8612.08|8612.08|8606.18|8606.18|0
1619175000000|2021-04-23 10:50:00|8611.46|8611.46|8613.98|8613.98|8613.98|8613.98|8607.86|8607.86|0
1619175300000|2021-04-23 10:55:00|8615.18|8615.18|8610.62|8610.62|8615.18|8615.18|8607.4|8607.4|0
1619175600000|2021-04-23 11:00:00|8611.39|8611.39|8609.53|8609.53|8612.6|8612.6|8606.74|8606.74|0
1619175900000|2021-04-23 11:05:00|8609.92|8609.92|8606.4|8606.4|8611.13|8611.13|8606.27|8606.27|0
1619176200000|2021-04-23 11:10:00|8605.19|8605.19|8604.14|8604.14|8605.19|8605.19|8600.06|8600.06|0
1619176500000|2021-04-23 11:15:00|8605.34|8605.34|8599.03|8599.03|8606.55|8606.55|8599.03|8599.03|0
1619176800000|2021-04-23 11:20:00|8598.83|8598.83|8599.82|8599.82|8599.82|8599.82|8595.59|8595.59|0
1619177100000|2021-04-23 11:25:00|8600.01|8600.01|8600.79|8600.79|8603.94|8603.94|8599.9|8599.9|0
1619177400000|2021-04-23 11:30:00|8600.41|8600.41|8600.13|8600.13|8602.26|8602.26|8599.66|8599.66|0
1619177700000|2021-04-23 11:35:00|8600.44|8600.44|8600.83|8600.83|8601.33|8601.33|8598.33|8598.33|0
1619178000000|2021-04-23 11:40:00|8600.52|8600.52|8600.43|8600.43|8608.3|8608.3|8598.91|8598.91|0
1619178300000|2021-04-23 11:45:00|8600.04|8600.04|8599.41|8599.41|8600.43|8600.43|8594.5|8594.5|0
1619178600000|2021-04-23 11:50:00|8599.72|8599.72|8598.72|8598.72|8599.72|8599.72|8594.92|8594.92|0
1619178900000|2021-04-23 11:55:00|8598.9|8598.9|8599.04|8599.04|8600.48|8600.48|8597.35|8597.35|0
1619179200000|2021-04-23 12:00:00|8600.25|8600.25|8607.47|8607.47|8611.95|8611.95|8600.25|8600.25|0
1619179500000|2021-04-23 12:05:00|8606.99|8606.99|8607.17|8607.17|8609.26|8609.26|8601.02|8601.02|0
1619179800000|2021-04-23 12:10:00|8607.55|8607.55|8603.31|8603.31|8607.98|8607.98|8602.11|8602.11|0
1619180100000|2021-04-23 12:15:00|8603.01|8603.01|8602.71|8602.71|8604.85|8604.85|8601.54|8601.54|0
1619180400000|2021-04-23 12:20:00|8602.08|8602.08|8599.19|8599.19|8602.08|8602.08|8594.33|8594.33|0
1619180700000|2021-04-23 12:25:00|8598.88|8598.88|8594.07|8594.07|8602.35|8602.35|8593.68|8593.68|0
1619181000000|2021-04-23 12:30:00|8593.89|8593.89|8591.88|8591.88|8595.29|8595.29|8591.88|8591.88|0
1619181300000|2021-04-23 12:35:00|8592.49|8592.49|8592.44|8592.44|8594.28|8594.28|8587.13|8587.13|0
1619181600000|2021-04-23 12:40:00|8592.75|8592.75|8591.09|8591.09|8594.11|8594.11|8591.09|8591.09|0
1619181900000|2021-04-23 12:45:00|8590.85|8590.85|8593.93|8593.93|8597.05|8597.05|8590.85|8590.85|0
1619182200000|2021-04-23 12:50:00|8594.24|8594.24|8592.81|8592.81|8594.24|8594.24|8588.57|8588.57|0
1619182500000|2021-04-23 12:55:00|8592.04|8592.04|8591.5|8591.5|8593.24|8593.24|8587.38|8587.38|0
1619182800000|2021-04-23 13:00:00|8591.8|8591.8|8592.49|8592.49|8593.65|8593.65|8589.4|8589.4|0
1619183100000|2021-04-23 13:05:00|8593.26|8593.26|8585.65|8585.65|8593.88|8593.88|8585.18|8585.18|0
1619183400000|2021-04-23 13:10:00|8585.96|8585.96|8595.13|8595.13|8596.39|8596.39|8585.96|8585.96|0
1619183700000|2021-04-23 13:15:00|8594.74|8594.74|8596.41|8596.41|8597.14|8597.14|8592.44|8592.44|0
1619184000000|2021-04-23 13:20:00|8596.1|8596.1|8591.85|8591.85|8597.4|8597.4|8591.85|8591.85|0
1619184300000|2021-04-23 13:25:00|8591.67|8591.67|8600.5|8600.5|8600.5|8600.5|8591.28|8591.28|0
1619184600000|2021-04-23 13:30:00|8600.19|8600.19|8608.5|8608.5|8611.73|8611.73|8599.57|8599.57|0
1619184900000|2021-04-23 13:35:00|8608.68|8608.68|8608.18|8608.18|8613.2|8613.2|8604.63|8604.63|0
1619185200000|2021-04-23 13:40:00|8607.87|8607.87|8615.72|8615.72|8616.72|8616.72|8607.49|8607.49|0
1619185500000|2021-04-23 13:45:00|8615.41|8615.41|8617.37|8617.37|8618.38|8618.38|8609.37|8609.37|0
1619185800000|2021-04-23 13:50:00|8617.56|8617.56|8618.68|8618.68|8620.48|8620.48|8614.6|8614.6|0
1619186100000|2021-04-23 13:55:00|8619.29|8619.29|8626.7|8626.7|8628.18|8628.18|8619.29|8619.29|0
1619186400000|2021-04-23 14:00:00|8627.91|8627.91|8622.15|8622.15|8629.09|8629.09|8621.76|8621.76|0
1619186700000|2021-04-23 14:05:00|8622.34|8622.34|8624.1|8624.1|8626.07|8626.07|8620.67|8620.67|0
1619187000000|2021-04-23 14:10:00|8624.72|8624.72|8628.75|8628.75|8628.75|8628.75|8622.13|8622.13|0
1619187300000|2021-04-23 14:15:00|8629.13|8629.13|8635.42|8635.42|8636.32|8636.32|8629.13|8629.13|0
1619187600000|2021-04-23 14:20:00|8636.62|8636.62|8641.05|8641.05|8642.99|8642.99|8634.71|8634.71|0
1619187900000|2021-04-23 14:25:00|8641.24|8641.24|8646.06|8646.06|8646.71|8646.71|8640.27|8640.27|0
1619188200000|2021-04-23 14:30:00|8644.86|8644.86|8646.17|8646.17|8649.66|8649.66|8638.68|8638.68|0
1619188500000|2021-04-23 14:35:00|8645.93|8645.93|8650.54|8650.54|8652.6|8652.6|8645.93|8645.93|0
1619188800000|2021-04-23 14:40:00|8649.76|8649.76|8655.29|8655.29|8655.48|8655.48|8647.98|8647.98|0
1619189100000|2021-04-23 14:45:00|8654.59|8654.59|8655.7|8655.7|8657.25|8657.25|8653.02|8653.02|0
1619189400000|2021-04-23 14:50:00|8654.49|8654.49|8654.37|8654.37|8660.47|8660.47|8653.94|8653.94|0
1619189700000|2021-04-23 14:55:00|8655.14|8655.14|8660.37|8660.37|8661.97|8661.97|8652.42|8652.42|0
1619190000000|2021-04-23 15:00:00|8660.76|8660.76|8655.37|8655.37|8660.76|8660.76|8655.35|8655.35|0
1619190300000|2021-04-23 15:05:00|8654.17|8654.17|8651.45|8651.45|8655.92|8655.92|8651.45|8651.45|0
1619190600000|2021-04-23 15:10:00|8651.84|8651.84|8655.59|8655.59|8655.59|8655.59|8648.9|8648.9|0
1619190900000|2021-04-23 15:15:00|8655.35|8655.35|8665.33|8665.33|8665.33|8665.33|8655.15|8655.15|0
1619191200000|2021-04-23 15:20:00|8662.91|8662.91|8662.98|8662.98|8665.88|8665.88|8661.78|8661.78|0
1619191500000|2021-04-23 15:25:00|8662.79|8662.79|8659.59|8659.59|8665.63|8665.63|8658.98|8658.98|0
1619421300000|2021-04-26 07:15:00|8645.36|8645.36|8646.47|8646.47|8650.3|8650.3|8640.83|8640.83|0
1619421600000|2021-04-26 07:20:00|8647.09|8647.09|8666.08|8666.08|8666.08|8666.08|8644.09|8644.09|0
1619421900000|2021-04-26 07:25:00|8666.86|8666.86|8682.35|8682.35|8684.05|8684.05|8666.02|8666.02|0
1619422200000|2021-04-26 07:30:00|8683.51|8683.51|8687.45|8687.45|8691.63|8691.63|8683.08|8683.08|0
1619422500000|2021-04-26 07:35:00|8687.7|8687.7|8701.17|8701.17|8701.17|8701.17|8686.48|8686.48|0
1619422800000|2021-04-26 07:40:00|8699.96|8699.96|8702.2|8702.2|8706.04|8706.04|8697.98|8697.98|0
1619423100000|2021-04-26 07:45:00|8702.51|8702.51|8733.51|8733.51|8734.68|8734.68|8700.91|8700.91|0
1619423400000|2021-04-26 07:50:00|8733.2|8733.2|8725.2|8725.2|8737.96|8737.96|8725.2|8725.2|0
1619423700000|2021-04-26 07:55:00|8725.44|8725.44|8732.4|8732.4|8740.56|8740.56|8725.44|8725.44|0
1619424000000|2021-04-26 08:00:00|8733.61|8733.61|8725.78|8725.78|8737.3|8737.3|8725.78|8725.78|0
1619424300000|2021-04-26 08:05:00|8725.47|8725.47|8717.8|8717.8|8726.36|8726.36|8714.22|8714.22|0
1619424600000|2021-04-26 08:10:00|8716.59|8716.59|8710.22|8710.22|8716.59|8716.59|8699.7|8699.7|0
1619424900000|2021-04-26 08:15:00|8710.61|8710.61|8704.89|8704.89|8713.91|8713.91|8702.98|8702.98|0
1619425200000|2021-04-26 08:20:00|8705.28|8705.28|8694.86|8694.86|8705.58|8705.58|8694.86|8694.86|0
1619425500000|2021-04-26 08:25:00|8695.25|8695.25|8688.09|8688.09|8695.84|8695.84|8688.09|8688.09|0
1619425800000|2021-04-26 08:30:00|8686.88|8686.88|8681.79|8681.79|8689.37|8689.37|8680.26|8680.26|0
1619426100000|2021-04-26 08:35:00|8682.1|8682.1|8676.33|8676.33|8683.81|8683.81|8675|8675|0
1619426400000|2021-04-26 08:40:00|8675.71|8675.71|8683.71|8683.71|8684.95|8684.95|8675.16|8675.16|0
1619426700000|2021-04-26 08:45:00|8682.51|8682.51|8688.12|8688.12|8688.79|8688.79|8680.08|8680.08|0
1619427000000|2021-04-26 08:50:00|8688.43|8688.43|8697.31|8697.31|8699.83|8699.83|8688.43|8688.43|0
1619427300000|2021-04-26 08:55:00|8697.07|8697.07|8694.98|8694.98|8697.07|8697.07|8691.36|8691.36|0
1619427600000|2021-04-26 09:00:00|8693.74|8693.74|8693.21|8693.21|8698.3|8698.3|8692|8692|0
1619427900000|2021-04-26 09:05:00|8693.51|8693.51|8701.6|8701.6|8705.4|8705.4|8689.71|8689.71|0
1619428200000|2021-04-26 09:10:00|8700.36|8700.36|8699.11|8699.11|8700.9|8700.9|8698.33|8698.33|0
1619428500000|2021-04-26 09:15:00|8699.31|8699.31|8700.84|8700.84|8701.84|8701.84|8699.31|8699.31|0
1619428800000|2021-04-26 09:20:00|8701.23|8701.23|8706.57|8706.57|8706.57|8706.57|8700.02|8700.02|0
1619429100000|2021-04-26 09:25:00|8707.35|8707.35|8700.79|8700.79|8708.32|8708.32|8700.79|8700.79|0
1619429400000|2021-04-26 09:30:00|8701.18|8701.18|8699.87|8699.87|8701.18|8701.18|8699.1|8699.1|0
1619429700000|2021-04-26 09:35:00|8700.11|8700.11|8698.11|8698.11|8701.66|8701.66|8698.11|8698.11|0
1619430000000|2021-04-26 09:40:00|8697.92|8697.92|8701.27|8701.27|8701.27|8701.27|8697.86|8697.86|0
1619430300000|2021-04-26 09:45:00|8701.66|8701.66|8711.29|8711.29|8711.29|8711.29|8701.42|8701.42|0
1619430600000|2021-04-26 09:50:00|8711.77|8711.77|8705.11|8705.11|8711.77|8711.77|8705.11|8705.11|0
1619430900000|2021-04-26 09:55:00|8705.5|8705.5|8702.22|8702.22|8705.5|8705.5|8701.28|8701.28|0
1619431200000|2021-04-26 10:00:00|8701.73|8701.73|8693.03|8693.03|8701.73|8701.73|8687|8687|0
1619431500000|2021-04-26 10:05:00|8693.33|8693.33|8701.59|8701.59|8701.59|8701.59|8693.33|8693.33|0
1619431800000|2021-04-26 10:10:00|8701.2|8701.2|8703.8|8703.8|8706.17|8706.17|8697.07|8697.07|0
1619432100000|2021-04-26 10:15:00|8703.22|8703.22|8692.98|8692.98|8703.22|8703.22|8692.98|8692.98|0
1619432400000|2021-04-26 10:20:00|8692.36|8692.36|8692.96|8692.96|8692.96|8692.96|8689.12|8689.12|0
1619432700000|2021-04-26 10:25:00|8692.72|8692.72|8691.65|8691.65|8695.07|8695.07|8690.06|8690.06|0
1619433000000|2021-04-26 10:30:00|8692.04|8692.04|8698.81|8698.81|8698.81|8698.81|8692.04|8692.04|0
1619433300000|2021-04-26 10:35:00|8698.23|8698.23|8694.67|8694.67|8699.08|8699.08|8694.67|8694.67|0
1619433600000|2021-04-26 10:40:00|8694.37|8694.37|8695.62|8695.62|8695.62|8695.62|8692.77|8692.77|0
1619433900000|2021-04-26 10:45:00|8698.03|8698.03|8700.96|8700.96|8700.96|8700.96|8696.49|8696.49|0
1619434200000|2021-04-26 10:50:00|8701.35|8701.35|8703.79|8703.79|8707.1|8707.1|8701.35|8701.35|0
1619434500000|2021-04-26 10:55:00|8703.4|8703.4|8704.63|8704.63|8708.1|8708.1|8703.4|8703.4|0
1619434800000|2021-04-26 11:00:00|8704.94|8704.94|8707.64|8707.64|8707.89|8707.89|8704.55|8704.55|0
1619435100000|2021-04-26 11:05:00|8708.03|8708.03|8711.97|8711.97|8711.97|8711.97|8708.03|8708.03|0
1619435400000|2021-04-26 11:10:00|8712.97|8712.97|8722.12|8722.12|8723.7|8723.7|8709.59|8709.59|0
1619435700000|2021-04-26 11:15:00|8722.51|8722.51|8721.68|8721.68|8725.84|8725.84|8721.68|8721.68|0
1619436000000|2021-04-26 11:20:00|8720.47|8720.47|8717.19|8717.19|8720.47|8720.47|8717.19|8717.19|0
1619436300000|2021-04-26 11:25:00|8717|8717|8716.4|8716.4|8718.98|8718.98|8715.19|8715.19|0
1619436600000|2021-04-26 11:30:00|8717.6|8717.6|8722.25|8722.25|8723.46|8723.46|8717.36|8717.36|0
1619436900000|2021-04-26 11:35:00|8722.56|8722.56|8718.86|8718.86|8722.56|8722.56|8718.06|8718.06|0
1619437200000|2021-04-26 11:40:00|8720.06|8720.06|8723.1|8723.1|8723.1|8723.1|8720.06|8720.06|0
1619437500000|2021-04-26 11:45:00|8722.79|8722.79|8720.31|8720.31|8722.79|8722.79|8719.34|8719.34|0
1619437800000|2021-04-26 11:50:00|8720.62|8720.62|8722.57|8722.57|8723.34|8723.34|8719.46|8719.46|0
1619438100000|2021-04-26 11:55:00|8722.37|8722.37|8720.46|8720.46|8722.42|8722.42|8719.57|8719.57|0
1619438400000|2021-04-26 12:00:00|8720.7|8720.7|8719.43|8719.43|8722.5|8722.5|8718.88|8718.88|0
1619438700000|2021-04-26 12:05:00|8719.73|8719.73|8718.24|8718.24|8720.27|8720.27|8713.97|8713.97|0
1619439000000|2021-04-26 12:10:00|8718.63|8718.63|8713.2|8713.2|8718.63|8718.63|8709.77|8709.77|0
1619439300000|2021-04-26 12:15:00|8713.4|8713.4|8713.17|8713.17|8714.61|8714.61|8713.17|8713.17|0
1619439600000|2021-04-26 12:20:00|8712.59|8712.59|8713.59|8713.59|8714.18|8714.18|8709.77|8709.77|0
1619439900000|2021-04-26 12:25:00|8713.39|8713.39|8716.23|8716.23|8717.01|8717.01|8712.05|8712.05|0
1619440200000|2021-04-26 12:30:00|8715.62|8715.62|8719.55|8719.55|8719.55|8719.55|8712.15|8712.15|0
1619440500000|2021-04-26 12:35:00|8720.76|8720.76|8720.48|8720.48|8723.13|8723.13|8720.17|8720.17|0
1619440800000|2021-04-26 12:40:00|8720.09|8720.09|8722.23|8722.23|8724.13|8724.13|8719.51|8719.51|0
1619441100000|2021-04-26 12:45:00|8722.53|8722.53|8721.7|8721.7|8724|8724|8721.7|8721.7|0
1619441400000|2021-04-26 12:50:00|8722.01|8722.01|8724.03|8724.03|8724.03|8724.03|8720.8|8720.8|0
1619441700000|2021-04-26 12:55:00|8725.2|8725.2|8724.28|8724.28|8725.81|8725.81|8722.92|8722.92|0
1619442000000|2021-04-26 13:00:00|8724.08|8724.08|8731.99|8731.99|8731.99|8731.99|8720.55|8720.55|0
1619442300000|2021-04-26 13:05:00|8731.75|8731.75|8731.03|8731.03|8732.52|8732.52|8729.72|8729.72|0
1619442600000|2021-04-26 13:10:00|8730.79|8730.79|8731.63|8731.63|8731.87|8731.87|8725.73|8725.73|0
1619442900000|2021-04-26 13:15:00|8732.02|8732.02|8736.27|8736.27|8736.55|8736.55|8732.02|8732.02|0
1619443200000|2021-04-26 13:20:00|8735.89|8735.89|8729.26|8729.26|8735.89|8735.89|8729.01|8729.01|0
1619443500000|2021-04-26 13:25:00|8728.87|8728.87|8723.18|8723.18|8729.65|8729.65|8722.48|8722.48|0
1619443800000|2021-04-26 13:30:00|8723.49|8723.49|8725.6|8725.6|8730.68|8730.68|8722.35|8722.35|0
1619444100000|2021-04-26 13:35:00|8728.01|8728.01|8725.72|8725.72|8730.16|8730.16|8724.4|8724.4|0
1619444400000|2021-04-26 13:40:00|8725.33|8725.33|8721.63|8721.63|8730.95|8730.95|8721.63|8721.63|0
1619444700000|2021-04-26 13:45:00|8721.32|8721.32|8722.08|8722.08|8728.22|8728.22|8720.61|8720.61|0
1619445000000|2021-04-26 13:50:00|8721.69|8721.69|8724.16|8724.16|8726.6|8726.6|8720.22|8720.22|0
1619445300000|2021-04-26 13:55:00|8724.55|8724.55|8724.65|8724.65|8728.83|8728.83|8722.28|8722.28|0
1619445600000|2021-04-26 14:00:00|8723.73|8723.73|8709.79|8709.79|8723.73|8723.73|8709.49|8709.49|0
1619445900000|2021-04-26 14:05:00|8710.41|8710.41|8712.07|8712.07|8713.61|8713.61|8707.45|8707.45|0
1619446200000|2021-04-26 14:10:00|8713|8713|8719.04|8719.04|8719.04|8719.04|8713|8713|0
1619446500000|2021-04-26 14:15:00|8719.82|8719.82|8710.51|8710.51|8720.82|8720.82|8708.06|8708.06|0
1619446800000|2021-04-26 14:20:00|8711.72|8711.72|8715.98|8715.98|8716.76|8716.76|8711.39|8711.39|0
1619447100000|2021-04-26 14:25:00|8716.6|8716.6|8720.42|8720.42|8720.42|8720.42|8714.83|8714.83|0
1619447400000|2021-04-26 14:30:00|8719.81|8719.81|8717.1|8717.1|8720.2|8720.2|8717.1|8717.1|0
1619447700000|2021-04-26 14:35:00|8717.49|8717.49|8727.17|8727.17|8727.17|8727.17|8717.49|8717.49|0
1619448000000|2021-04-26 14:40:00|8726.67|8726.67|8726.6|8726.6|8729.03|8729.03|8725.41|8725.41|0
1619448300000|2021-04-26 14:45:00|8726.29|8726.29|8715.82|8715.82|8726.87|8726.87|8715.82|8715.82|0
1619448600000|2021-04-26 14:50:00|8717.03|8717.03|8721.78|8721.78|8722.23|8722.23|8716.83|8716.83|0
1619448900000|2021-04-26 14:55:00|8720.57|8720.57|8720.19|8720.19|8722.68|8722.68|8715.33|8715.33|0
1619449200000|2021-04-26 15:00:00|8720.38|8720.38|8724.4|8724.4|8724.91|8724.91|8716.84|8716.84|0
1619449500000|2021-04-26 15:05:00|8724.79|8724.79|8728.65|8728.65|8728.65|8728.65|8723.79|8723.79|0
1619449800000|2021-04-26 15:10:00|8728.89|8728.89|8728.39|8728.39|8731.38|8731.38|8725.6|8725.6|0
1619450100000|2021-04-26 15:15:00|8728.78|8728.78|8732.34|8732.34|8732.71|8732.71|8727.61|8727.61|0
1619450400000|2021-04-26 15:20:00|8732.15|8732.15|8728.81|8728.81|8732.63|8732.63|8728.42|8728.42|0
1619450700000|2021-04-26 15:25:00|8729.2|8729.2|8729.21|8729.21|8730.4|8730.4|8724.9|8724.9|0
1619507700000|2021-04-27 07:15:00|8718.83|8718.83|8726.29|8726.29|8727.57|8727.57|8705.29|8705.29|0
1619508000000|2021-04-27 07:20:00|8726.9|8726.9|8727.33|8727.33|8735.26|8735.26|8725.37|8725.37|0
1619508300000|2021-04-27 07:25:00|8727.52|8727.52|8721.52|8721.52|8728.77|8728.77|8717.4|8717.4|0
1619508600000|2021-04-27 07:30:00|8721.21|8721.21|8736.03|8736.03|8737.76|8737.76|8721.21|8721.21|0
1619508900000|2021-04-27 07:35:00|8737.24|8737.24|8725.23|8725.23|8737.55|8737.55|8725.23|8725.23|0
1619509200000|2021-04-27 07:40:00|8724.31|8724.31|8719.25|8719.25|8725.91|8725.91|8719.25|8719.25|0
1619509500000|2021-04-27 07:45:00|8718.87|8718.87|8716.53|8716.53|8724.11|8724.11|8712|8712|0
1619509800000|2021-04-27 07:50:00|8718.27|8718.27|8703.63|8703.63|8718.96|8718.96|8702.62|8702.62|0
1619510100000|2021-04-27 07:55:00|8703.94|8703.94|8711.6|8711.6|8713.07|8713.07|8703.63|8703.63|0
1619510400000|2021-04-27 08:00:00|8711.91|8711.91|8705.04|8705.04|8715.92|8715.92|8703.24|8703.24|0
1619510700000|2021-04-27 08:05:00|8705.65|8705.65|8691.82|8691.82|8707.53|8707.53|8688.79|8688.79|0
1619511000000|2021-04-27 08:10:00|8691.51|8691.51|8697.89|8697.89|8697.89|8697.89|8688.65|8688.65|0
1619511300000|2021-04-27 08:15:00|8698.47|8698.47|8694.18|8694.18|8700.23|8700.23|8694.18|8694.18|0
1619511600000|2021-04-27 08:20:00|8694.43|8694.43|8695.18|8695.18|8696.99|8696.99|8693.18|8693.18|0
1619511900000|2021-04-27 08:25:00|8695.49|8695.49|8705.52|8705.52|8709.64|8709.64|8693.33|8693.33|0
1619512200000|2021-04-27 08:30:00|8704.89|8704.89|8715.79|8715.79|8716.57|8716.57|8703.57|8703.57|0
1619512500000|2021-04-27 08:35:00|8715.48|8715.48|8711.2|8711.2|8721.02|8721.02|8711.2|8711.2|0
1619512800000|2021-04-27 08:40:00|8708.79|8708.79|8701.73|8701.73|8709.41|8709.41|8701.73|8701.73|0
1619513100000|2021-04-27 08:45:00|8702.12|8702.12|8702.26|8702.26|8705.12|8705.12|8701.87|8701.87|0
1619513400000|2021-04-27 08:50:00|8702.57|8702.57|8702.64|8702.64|8706.91|8706.91|8702.57|8702.57|0
1619513700000|2021-04-27 08:55:00|8702.46|8702.46|8700.98|8700.98|8704.87|8704.87|8699.62|8699.62|0
1619514000000|2021-04-27 09:00:00|8699.78|8699.78|8703.44|8703.44|8706.66|8706.66|8697.95|8697.95|0
1619514300000|2021-04-27 09:05:00|8702.51|8702.51|8702.1|8702.1|8706.78|8706.78|8701.94|8701.94|0
1619514600000|2021-04-27 09:10:00|8701.61|8701.61|8697.19|8697.19|8701.61|8701.61|8697.19|8697.19|0
1619514900000|2021-04-27 09:15:00|8696.42|8696.42|8695.44|8695.44|8697.7|8697.7|8694.48|8694.48|0
1619515200000|2021-04-27 09:20:00|8695.05|8695.05|8687.16|8687.16|8696.56|8696.56|8686|8686|0
1619515500000|2021-04-27 09:25:00|8685.93|8685.93|8676.15|8676.15|8686.55|8686.55|8675.61|8675.61|0
1619515800000|2021-04-27 09:30:00|8676.45|8676.45|8672.93|8672.93|8677.26|8677.26|8669.44|8669.44|0
1619516100000|2021-04-27 09:35:00|8672.54|8672.54|8678.76|8678.76|8679.38|8679.38|8672.54|8672.54|0
1619516400000|2021-04-27 09:40:00|8679.97|8679.97|8678.98|8678.98|8683.58|8683.58|8678.76|8678.76|0
1619516700000|2021-04-27 09:45:00|8678.67|8678.67|8674.49|8674.49|8678.67|8678.67|8672|8672|0
1619517000000|2021-04-27 09:50:00|8674.19|8674.19|8669.58|8669.58|8674.19|8674.19|8662.35|8662.35|0
1619517300000|2021-04-27 09:55:00|8671.99|8671.99|8670.9|8670.9|8671.99|8671.99|8669.27|8669.27|0
1619517600000|2021-04-27 10:00:00|8670.59|8670.59|8670.52|8670.52|8673.17|8673.17|8667.39|8667.39|0
1619517900000|2021-04-27 10:05:00|8670.72|8670.72|8673.1|8673.1|8673.1|8673.1|8666.75|8666.75|0
1619518200000|2021-04-27 10:10:00|8671.89|8671.89|8670.8|8670.8|8673.93|8673.93|8669.24|8669.24|0
1619518500000|2021-04-27 10:15:00|8670.5|8670.5|8671.23|8671.23|8673.26|8673.26|8667.93|8667.93|0
1619518800000|2021-04-27 10:20:00|8671.54|8671.54|8673.03|8673.03|8674.54|8674.54|8671.08|8671.08|0
1619519100000|2021-04-27 10:25:00|8673.34|8673.34|8665.15|8665.15|8673.64|8673.64|8662.58|8662.58|0
1619519400000|2021-04-27 10:30:00|8664.9|8664.9|8666.22|8666.22|8667.31|8667.31|8663.21|8663.21|0
1619519700000|2021-04-27 10:35:00|8665.83|8665.83|8670.18|8670.18|8670.18|8670.18|8661.99|8661.99|0
1619520000000|2021-04-27 10:40:00|8669.79|8669.79|8667.54|8667.54|8669.92|8669.92|8667.15|8667.15|0
1619520300000|2021-04-27 10:45:00|8667.78|8667.78|8665.41|8665.41|8669.66|8669.66|8663.89|8663.89|0
1619520600000|2021-04-27 10:50:00|8664.2|8664.2|8663.57|8663.57|8664.2|8664.2|8660.21|8660.21|0
1619520900000|2021-04-27 10:55:00|8663.33|8663.33|8665.75|8665.75|8675.22|8675.22|8662.12|8662.12|0
1619521200000|2021-04-27 11:00:00|8665.83|8665.83|8672.49|8672.49|8677.33|8677.33|8664.96|8664.96|0
1619521500000|2021-04-27 11:05:00|8671.77|8671.77|8667.43|8667.43|8672.75|8672.75|8666.23|8666.23|0
1619521800000|2021-04-27 11:10:00|8667.13|8667.13|8665.33|8665.33|8667.13|8667.13|8664.71|8664.71|0
1619522100000|2021-04-27 11:15:00|8665.02|8665.02|8665.71|8665.71|8666.14|8666.14|8663.34|8663.34|0
1619522400000|2021-04-27 11:20:00|8665.4|8665.4|8656.34|8656.34|8665.4|8665.4|8656.34|8656.34|0
1619522700000|2021-04-27 11:25:00|8656.73|8656.73|8652.2|8652.2|8657.55|8657.55|8652.12|8652.12|0
1619523000000|2021-04-27 11:30:00|8652.68|8652.68|8656.09|8656.09|8656.39|8656.39|8651.37|8651.37|0
1619523300000|2021-04-27 11:35:00|8656.48|8656.48|8652.25|8652.25|8656.48|8656.48|8650.66|8650.66|0
1619523600000|2021-04-27 11:40:00|8652.45|8652.45|8645.47|8645.47|8653.03|8653.03|8644.08|8644.08|0
1619523900000|2021-04-27 11:45:00|8645.09|8645.09|8643.09|8643.09|8645.86|8645.86|8642.08|8642.08|0
1619524200000|2021-04-27 11:50:00|8643.4|8643.4|8646.45|8646.45|8647.3|8647.3|8643.15|8643.15|0
1619524500000|2021-04-27 11:55:00|8646.76|8646.76|8648.48|8648.48|8651.71|8651.71|8645.48|8645.48|0
1619524800000|2021-04-27 12:00:00|8648.79|8648.79|8650.75|8650.75|8651.48|8651.48|8648.79|8648.79|0
1619525100000|2021-04-27 12:05:00|8651.06|8651.06|8652.62|8652.62|8652.7|8652.7|8649.9|8649.9|0
1619525400000|2021-04-27 12:10:00|8653.82|8653.82|8656.59|8656.59|8657.51|8657.51|8653.82|8653.82|0
1619525700000|2021-04-27 12:15:00|8655.38|8655.38|8649.41|8649.41|8655.38|8655.38|8649.41|8649.41|0
1619526000000|2021-04-27 12:20:00|8650.61|8650.61|8648.95|8648.95|8653.75|8653.75|8647.83|8647.83|0
1619526300000|2021-04-27 12:25:00|8648.56|8648.56|8653.45|8653.45|8654.66|8654.66|8648.17|8648.17|0
1619526600000|2021-04-27 12:30:00|8653.84|8653.84|8653.81|8653.81|8655.05|8655.05|8652.02|8652.02|0
1619526900000|2021-04-27 12:35:00|8654.2|8654.2|8651.62|8651.62|8655.43|8655.43|8648.97|8648.97|0
1619527200000|2021-04-27 12:40:00|8651.81|8651.81|8649.18|8649.18|8655.7|8655.7|8649.18|8649.18|0
1619527500000|2021-04-27 12:45:00|8648.7|8648.7|8644.73|8644.73|8650.73|8650.73|8644.73|8644.73|0
1619527800000|2021-04-27 12:50:00|8644.42|8644.42|8642.65|8642.65|8644.74|8644.74|8642.65|8642.65|0
1619528100000|2021-04-27 12:55:00|8641.88|8641.88|8630.76|8630.76|8641.88|8641.88|8630.76|8630.76|0
1619528400000|2021-04-27 13:00:00|8630.95|8630.95|8629.37|8629.37|8634.52|8634.52|8628.64|8628.64|0
1619528700000|2021-04-27 13:05:00|8629.57|8629.57|8636.46|8636.46|8637.24|8637.24|8627.57|8627.57|0
1619529000000|2021-04-27 13:10:00|8636.85|8636.85|8627.93|8627.93|8639.22|8639.22|8627.7|8627.7|0
1619529300000|2021-04-27 13:15:00|8627.69|8627.69|8618.88|8618.88|8627.69|8627.69|8618.88|8618.88|0
1619529600000|2021-04-27 13:20:00|8618.5|8618.5|8618.67|8618.67|8618.67|8618.67|8611.41|8611.41|0
1619529900000|2021-04-27 13:25:00|8619.29|8619.29|8627.83|8627.83|8628.61|8628.61|8619.29|8619.29|0
1619530200000|2021-04-27 13:30:00|8628.14|8628.14|8628.02|8628.02|8636.72|8636.72|8627.32|8627.32|0
1619530500000|2021-04-27 13:35:00|8627.54|8627.54|8621.52|8621.52|8629.79|8629.79|8619.82|8619.82|0
1619530800000|2021-04-27 13:40:00|8620.31|8620.31|8618.92|8618.92|8624.1|8624.1|8616.39|8616.39|0
1619531100000|2021-04-27 13:45:00|8619.12|8619.12|8626.32|8626.32|8626.4|8626.4|8617.73|8617.73|0
1619531400000|2021-04-27 13:50:00|8625.11|8625.11|8634.34|8634.34|8637.95|8637.95|8623.65|8623.65|0
1619531700000|2021-04-27 13:55:00|8633.86|8633.86|8635.11|8635.11|8638.11|8638.11|8633.61|8633.61|0
1619532000000|2021-04-27 14:00:00|8633.6|8633.6|8623.11|8623.11|8637.28|8637.28|8622.72|8622.72|0
1619532300000|2021-04-27 14:05:00|8623.35|8623.35|8624.74|8624.74|8627.51|8627.51|8623.35|8623.35|0
1619532600000|2021-04-27 14:10:00|8625.13|8625.13|8627.41|8627.41|8628.31|8628.31|8620.6|8620.6|0
1619532900000|2021-04-27 14:15:00|8627.22|8627.22|8630.65|8630.65|8630.65|8630.65|8613.67|8613.67|0
1619533200000|2021-04-27 14:20:00|8630.26|8630.26|8635.98|8635.98|8635.98|8635.98|8629.43|8629.43|0
1619533500000|2021-04-27 14:25:00|8636.22|8636.22|8636.6|8636.6|8637.94|8637.94|8633.5|8633.5|0
1619533800000|2021-04-27 14:30:00|8635.99|8635.99|8632.21|8632.21|8635.99|8635.99|8632.01|8632.01|0
1619534100000|2021-04-27 14:35:00|8632.02|8632.02|8626.88|8626.88|8632.64|8632.64|8626.22|8626.22|0
1619534400000|2021-04-27 14:40:00|8625.67|8625.67|8631.26|8631.26|8631.26|8631.26|8619.09|8619.09|0
1619534700000|2021-04-27 14:45:00|8631.46|8631.46|8627.24|8627.24|8631.46|8631.46|8626.93|8626.93|0
1619535000000|2021-04-27 14:50:00|8626.76|8626.76|8624.64|8624.64|8627|8627|8623.86|8623.86|0
1619535300000|2021-04-27 14:55:00|8625.03|8625.03|8625.35|8625.35|8627.17|8627.17|8622.97|8622.97|0
1619535600000|2021-04-27 15:00:00|8625.15|8625.15|8626.05|8626.05|8626.05|8626.05|8621.62|8621.62|0
1619535900000|2021-04-27 15:05:00|8627.26|8627.26|8630.26|8630.26|8632.02|8632.02|8626.53|8626.53|0
1619536200000|2021-04-27 15:10:00|8630.57|8630.57|8633.03|8633.03|8634.01|8634.01|8630.57|8630.57|0
1619536500000|2021-04-27 15:15:00|8632.84|8632.84|8641.76|8641.76|8641.76|8641.76|8632.84|8632.84|0
1619536800000|2021-04-27 15:20:00|8641.56|8641.56|8636.23|8636.23|8641.56|8641.56|8636.23|8636.23|0
1619537100000|2021-04-27 15:25:00|8635.62|8635.62|8623.35|8623.35|8636.14|8636.14|8622.77|8622.77|0
1619594100000|2021-04-28 07:15:00|8694.53|8694.53|8699.47|8699.47|8702.1|8702.1|8693.73|8693.73|0
1619594400000|2021-04-28 07:20:00|8699.96|8699.96|8717.63|8717.63|8717.63|8717.63|8697.54|8697.54|0
1619594700000|2021-04-28 07:25:00|8718.02|8718.02|8714.82|8714.82|8722.26|8722.26|8712.38|8712.38|0
1619595000000|2021-04-28 07:30:00|8716.03|8716.03|8714.32|8714.32|8718.44|8718.44|8711.57|8711.57|0
1619595300000|2021-04-28 07:35:00|8715.55|8715.55|8730.49|8730.49|8730.49|8730.49|8715.37|8715.37|0
1619595600000|2021-04-28 07:40:00|8730.73|8730.73|8738.88|8738.88|8739.36|8739.36|8730.73|8730.73|0
1619595900000|2021-04-28 07:45:00|8739.8|8739.8|8733.96|8733.96|8740.14|8740.14|8733.96|8733.96|0
1619596200000|2021-04-28 07:50:00|8733.66|8733.66|8725.19|8725.19|8734.42|8734.42|8722.45|8722.45|0
1619596500000|2021-04-28 07:55:00|8724.95|8724.95|8730.4|8730.4|8730.4|8730.4|8720.61|8720.61|0
1619596800000|2021-04-28 08:00:00|8730.64|8730.64|8733.29|8733.29|8737.33|8737.33|8728.62|8728.62|0
1619597100000|2021-04-28 08:05:00|8733.04|8733.04|8736.92|8736.92|8740.16|8740.16|8732.8|8732.8|0
1619597400000|2021-04-28 08:10:00|8736.3|8736.3|8734.63|8734.63|8737.9|8737.9|8734.63|8734.63|0
1619597700000|2021-04-28 08:15:00|8734.38|8734.38|8731.06|8731.06|8734.93|8734.93|8731.06|8731.06|0
1619598000000|2021-04-28 08:20:00|8731.48|8731.48|8737.4|8737.4|8737.79|8737.79|8731.48|8731.48|0
1619598300000|2021-04-28 08:25:00|8738.32|8738.32|8742.17|8742.17|8742.17|8742.17|8735.26|8735.26|0
1619598600000|2021-04-28 08:30:00|8742.75|8742.75|8735.18|8735.18|8743.57|8743.57|8735.18|8735.18|0
1619598900000|2021-04-28 08:35:00|8735.49|8735.49|8739.28|8739.28|8739.28|8739.28|8735.49|8735.49|0
1619599200000|2021-04-28 08:40:00|8740.06|8740.06|8746.15|8746.15|8749.29|8749.29|8740.06|8740.06|0
1619599500000|2021-04-28 08:45:00|8746.46|8746.46|8742.91|8742.91|8747.47|8747.47|8740.84|8740.84|0
1619599800000|2021-04-28 08:50:00|8742.43|8742.43|8739.35|8739.35|8744.2|8744.2|8739.04|8739.04|0
1619600100000|2021-04-28 08:55:00|8739.66|8739.66|8742.59|8742.59|8744.05|8744.05|8739.66|8739.66|0
1619600400000|2021-04-28 09:00:00|8741.67|8741.67|8741.08|8741.08|8745.28|8745.28|8740.77|8740.77|0
1619600700000|2021-04-28 09:05:00|8740.35|8740.35|8737.58|8737.58|8740.62|8740.62|8736.09|8736.09|0
1619601000000|2021-04-28 09:10:00|8737.89|8737.89|8742.28|8742.28|8742.28|8742.28|8737.89|8737.89|0
1619601300000|2021-04-28 09:15:00|8741.08|8741.08|8737.79|8737.79|8742.93|8742.93|8737.79|8737.79|0
1619601600000|2021-04-28 09:20:00|8737.55|8737.55|8731.53|8731.53|8738.93|8738.93|8731.53|8731.53|0
1619601900000|2021-04-28 09:25:00|8731.84|8731.84|8732.54|8732.54|8736.22|8736.22|8731.53|8731.53|0
1619602200000|2021-04-28 09:30:00|8732.73|8732.73|8733.84|8733.84|8736.86|8736.86|8732.23|8732.23|0
1619602500000|2021-04-28 09:35:00|8733.45|8733.45|8723.78|8723.78|8733.84|8733.84|8723.3|8723.3|0
1619602800000|2021-04-28 09:40:00|8723.47|8723.47|8723.87|8723.87|8726.36|8726.36|8723.47|8723.47|0
1619603100000|2021-04-28 09:45:00|8724.35|8724.35|8719.66|8719.66|8724.35|8724.35|8715.69|8715.69|0
1619603400000|2021-04-28 09:50:00|8719.35|8719.35|8724.93|8724.93|8724.93|8724.93|8718.48|8718.48|0
1619603700000|2021-04-28 09:55:00|8725.32|8725.32|8723.6|8723.6|8731.39|8731.39|8723.6|8723.6|0
1619604000000|2021-04-28 10:00:00|8724.22|8724.22|8728.39|8728.39|8729.68|8729.68|8722.81|8722.81|0
1619604300000|2021-04-28 10:05:00|8729.6|8729.6|8729.3|8729.3|8730.59|8730.59|8727.33|8727.33|0
1619604600000|2021-04-28 10:10:00|8728.1|8728.1|8731.99|8731.99|8731.99|8731.99|8728.1|8728.1|0
1619604900000|2021-04-28 10:15:00|8731.63|8731.63|8735.16|8735.16|8737.94|8737.94|8731.63|8731.63|0
1619605200000|2021-04-28 10:20:00|8735.55|8735.55|8740.34|8740.34|8740.34|8740.34|8733.62|8733.62|0
1619605500000|2021-04-28 10:25:00|8740.65|8740.65|8740.64|8740.64|8742.05|8742.05|8737.82|8737.82|0
1619605800000|2021-04-28 10:30:00|8739.44|8739.44|8736.19|8736.19|8739.44|8739.44|8734.98|8734.98|0
1619606100000|2021-04-28 10:35:00|8737.39|8737.39|8739.61|8739.61|8740.51|8740.51|8734.4|8734.4|0
1619606400000|2021-04-28 10:40:00|8740|8740|8743.85|8743.85|8744.09|8744.09|8740|8740|0
1619606700000|2021-04-28 10:45:00|8744.24|8744.24|8746.24|8746.24|8747.81|8747.81|8744.14|8744.14|0
1619607000000|2021-04-28 10:50:00|8746.63|8746.63|8746.31|8746.31|8748.23|8748.23|8745.98|8745.98|0
1619607300000|2021-04-28 10:55:00|8746.13|8746.13|8750.05|8750.05|8750.6|8750.6|8743.78|8743.78|0
1619607600000|2021-04-28 11:00:00|8750.24|8750.24|8746.43|8746.43|8750.97|8750.97|8746.43|8746.43|0
1619607900000|2021-04-28 11:05:00|8747.63|8747.63|8751.06|8751.06|8751.84|8751.84|8747.32|8747.32|0
1619608200000|2021-04-28 11:10:00|8750.76|8750.76|8742.45|8742.45|8750.76|8750.76|8742.45|8742.45|0
1619608500000|2021-04-28 11:15:00|8742.25|8742.25|8744.78|8744.78|8744.78|8744.78|8741.48|8741.48|0
1619608800000|2021-04-28 11:20:00|8745.4|8745.4|8743.75|8743.75|8749.15|8749.15|8743.75|8743.75|0
1619609100000|2021-04-28 11:25:00|8744.14|8744.14|8744.69|8744.69|8747.24|8747.24|8744.14|8744.14|0
1619609400000|2021-04-28 11:30:00|8744.3|8744.3|8746.38|8746.38|8747.48|8747.48|8738.05|8738.05|0
1619609700000|2021-04-28 11:35:00|8747.15|8747.15|8744.86|8744.86|8747.38|8747.38|8744.56|8744.56|0
1619610000000|2021-04-28 11:40:00|8744.48|8744.48|8739.51|8739.51|8746.5|8746.5|8739.51|8739.51|0
1619610300000|2021-04-28 11:45:00|8737.1|8737.1|8743.68|8743.68|8744.29|8744.29|8736.37|8736.37|0
1619610600000|2021-04-28 11:50:00|8743.37|8743.37|8736.76|8736.76|8743.68|8743.68|8736.76|8736.76|0
1619610900000|2021-04-28 11:55:00|8736.46|8736.46|8736.87|8736.87|8736.87|8736.87|8733.1|8733.1|0
1619611200000|2021-04-28 12:00:00|8737.07|8737.07|8743.46|8743.46|8744.37|8744.37|8736.37|8736.37|0
1619611500000|2021-04-28 12:05:00|8743.08|8743.08|8748.27|8748.27|8748.27|8748.27|8743.08|8743.08|0
1619611800000|2021-04-28 12:10:00|8747.96|8747.96|8742.53|8742.53|8747.96|8747.96|8742.53|8742.53|0
1619612100000|2021-04-28 12:15:00|8742.23|8742.23|8748.61|8748.61|8749|8749|8739.93|8739.93|0
1619612400000|2021-04-28 12:20:00|8749|8749|8746.45|8746.45|8749|8749|8742.55|8742.55|0
1619612700000|2021-04-28 12:25:00|8745.53|8745.53|8747.25|8747.25|8747.25|8747.25|8745.22|8745.22|0
1619613000000|2021-04-28 12:30:00|8747.63|8747.63|8744.34|8744.34|8747.67|8747.67|8742.98|8742.98|0
1619613300000|2021-04-28 12:35:00|8744.03|8744.03|8743.19|8743.19|8745.2|8745.2|8742.99|8742.99|0
1619613600000|2021-04-28 12:40:00|8742.88|8742.88|8738.89|8738.89|8743.72|8743.72|8735.71|8735.71|0
1619613900000|2021-04-28 12:45:00|8739.13|8739.13|8739.73|8739.73|8740.56|8740.56|8738.15|8738.15|0
1619614200000|2021-04-28 12:50:00|8739.92|8739.92|8737.47|8737.47|8740.12|8740.12|8737.16|8737.16|0
1619614500000|2021-04-28 12:55:00|8737.85|8737.85|8739.17|8739.17|8739.86|8739.86|8737.76|8737.76|0
1619614800000|2021-04-28 13:00:00|8738.55|8738.55|8739.25|8739.25|8742.05|8742.05|8738.55|8738.55|0
1619615100000|2021-04-28 13:05:00|8739.97|8739.97|8737.91|8737.91|8740.55|8740.55|8736.9|8736.9|0
1619615400000|2021-04-28 13:10:00|8737.6|8737.6|8734.75|8734.75|8738.37|8738.37|8734.75|8734.75|0
1619615700000|2021-04-28 13:15:00|8734.45|8734.45|8737.16|8737.16|8737.55|8737.55|8732.42|8732.42|0
1619616000000|2021-04-28 13:20:00|8736.97|8736.97|8736.7|8736.7|8739.11|8739.11|8734.05|8734.05|0
1619616300000|2021-04-28 13:25:00|8736.51|8736.51|8732.98|8732.98|8736.51|8736.51|8730.74|8730.74|0
1619616600000|2021-04-28 13:30:00|8733.59|8733.59|8753.06|8753.06|8753.06|8753.06|8733.26|8733.26|0
1619616900000|2021-04-28 13:35:00|8751.86|8751.86|8748.68|8748.68|8755.64|8755.64|8747.49|8747.49|0
1619617200000|2021-04-28 13:40:00|8748.98|8748.98|8748.27|8748.27|8752.61|8752.61|8744.31|8744.31|0
1619617500000|2021-04-28 13:45:00|8747.97|8747.97|8753.66|8753.66|8754.02|8754.02|8747.97|8747.97|0
1619617800000|2021-04-28 13:50:00|8753.04|8753.04|8750.22|8750.22|8757.47|8757.47|8748.12|8748.12|0
1619618100000|2021-04-28 13:55:00|8750.52|8750.52|8752.23|8752.23|8754.88|8754.88|8750.52|8750.52|0
1619618400000|2021-04-28 14:00:00|8751.03|8751.03|8750.36|8750.36|8757.67|8757.67|8750.13|8750.13|0
1619618700000|2021-04-28 14:05:00|8750.55|8750.55|8757.36|8757.36|8757.36|8757.36|8746.54|8746.54|0
1619619000000|2021-04-28 14:10:00|8757.67|8757.67|8752.79|8752.79|8757.67|8757.67|8750.58|8750.58|0
1619619300000|2021-04-28 14:15:00|8753.1|8753.1|8752.72|8752.72|8753.65|8753.65|8748.58|8748.58|0
1619619600000|2021-04-28 14:20:00|8750.31|8750.31|8744.38|8744.38|8750.31|8750.31|8743.6|8743.6|0
1619619900000|2021-04-28 14:25:00|8743.76|8743.76|8746.01|8746.01|8748.81|8748.81|8743.76|8743.76|0
1619620200000|2021-04-28 14:30:00|8746.32|8746.32|8752.56|8752.56|8753.15|8753.15|8746.32|8746.32|0
1619620500000|2021-04-28 14:35:00|8752.17|8752.17|8749.17|8749.17|8752.17|8752.17|8746.07|8746.07|0
1619620800000|2021-04-28 14:40:00|8750.38|8750.38|8744.44|8744.44|8750.38|8750.38|8743.42|8743.42|0
1619621100000|2021-04-28 14:45:00|8744.75|8744.75|8742.03|8742.03|8748.99|8748.99|8741.84|8741.84|0
1619621400000|2021-04-28 14:50:00|8740.83|8740.83|8737.64|8737.64|8741.03|8741.03|8736.9|8736.9|0
1619621700000|2021-04-28 14:55:00|8738.03|8738.03|8742.14|8742.14|8744.95|8744.95|8738.03|8738.03|0
1619622000000|2021-04-28 15:00:00|8741.84|8741.84|8744.9|8744.9|8745.17|8745.17|8740.05|8740.05|0
1619622300000|2021-04-28 15:05:00|8746.07|8746.07|8739.69|8739.69|8747.23|8747.23|8737.47|8737.47|0
1619622600000|2021-04-28 15:10:00|8739.3|8739.3|8740.03|8740.03|8744.65|8744.65|8738.91|8738.91|0
1619622900000|2021-04-28 15:15:00|8740.34|8740.34|8747.05|8747.05|8747.44|8747.44|8739.1|8739.1|0
1619623200000|2021-04-28 15:20:00|8747.3|8747.3|8738.63|8738.63|8750.72|8750.72|8738.27|8738.27|0
1619623500000|2021-04-28 15:25:00|8738.93|8738.93|8739.47|8739.47|8743.37|8743.37|8732.61|8732.61|0
1619680500000|2021-04-29 07:15:00|8700.88|8700.88|8689.77|8689.77|8701.23|8701.23|8686.86|8686.86|0
1619680800000|2021-04-29 07:20:00|8690.7|8690.7|8687.41|8687.41|8690.7|8690.7|8679.32|8679.32|0
1619681100000|2021-04-29 07:25:00|8687.1|8687.1|8682.04|8682.04|8688.89|8688.89|8680.57|8680.57|0
1619681400000|2021-04-29 07:30:00|8682.35|8682.35|8671.16|8671.16|8682.96|8682.96|8668.75|8668.75|0
1619681700000|2021-04-29 07:35:00|8671.47|8671.47|8672.71|8672.71|8677.85|8677.85|8670.95|8670.95|0
1619682000000|2021-04-29 07:40:00|8673.33|8673.33|8663.81|8663.81|8674.53|8674.53|8661.01|8661.01|0
1619682300000|2021-04-29 07:45:00|8664.53|8664.53|8668.32|8668.32|8669.65|8669.65|8662.45|8662.45|0
1619682600000|2021-04-29 07:50:00|8667.11|8667.11|8669.75|8669.75|8674.84|8674.84|8667.11|8667.11|0
1619682900000|2021-04-29 07:55:00|8670.06|8670.06|8678.43|8678.43|8679.99|8679.99|8670.06|8670.06|0
1619683200000|2021-04-29 08:00:00|8678.74|8678.74|8681.43|8681.43|8681.43|8681.43|8673.15|8673.15|0
1619683500000|2021-04-29 08:05:00|8681.82|8681.82|8698.81|8698.81|8701.64|8701.64|8681.82|8681.82|0
1619683800000|2021-04-29 08:10:00|8699.05|8699.05|8706.62|8706.62|8707.21|8707.21|8695.79|8695.79|0
1619684100000|2021-04-29 08:15:00|8706.23|8706.23|8692.1|8692.1|8706.47|8706.47|8691.13|8691.13|0
1619684400000|2021-04-29 08:20:00|8692.41|8692.41|8691.79|8691.79|8693.39|8693.39|8685.17|8685.17|0
1619684700000|2021-04-29 08:25:00|8691.4|8691.4|8690.66|8690.66|8695.69|8695.69|8688.73|8688.73|0
1619685000000|2021-04-29 08:30:00|8690.97|8690.97|8702.94|8702.94|8702.94|8702.94|8690.04|8690.04|0
1619685300000|2021-04-29 08:35:00|8702.63|8702.63|8696.49|8696.49|8702.63|8702.63|8691.88|8691.88|0
1619685600000|2021-04-29 08:40:00|8696.87|8696.87|8696.39|8696.39|8700.79|8700.79|8695.18|8695.18|0
1619685900000|2021-04-29 08:45:00|8697.59|8697.59|8702.19|8702.19|8703.4|8703.4|8695.77|8695.77|0
1619686200000|2021-04-29 08:50:00|8702.97|8702.97|8689.08|8689.08|8704.13|8704.13|8687.85|8687.85|0
1619686500000|2021-04-29 08:55:00|8689.39|8689.39|8686.9|8686.9|8692.45|8692.45|8684.07|8684.07|0
1619686800000|2021-04-29 09:00:00|8687.38|8687.38|8682.33|8682.33|8687.75|8687.75|8682.33|8682.33|0
1619687100000|2021-04-29 09:05:00|8682.13|8682.13|8672.05|8672.05|8682.72|8682.72|8672.05|8672.05|0
1619687400000|2021-04-29 09:10:00|8672.36|8672.36|8676.49|8676.49|8676.8|8676.8|8666.37|8666.37|0
1619687700000|2021-04-29 09:15:00|8676.18|8676.18|8676.01|8676.01|8676.18|8676.18|8668.44|8668.44|0
1619688000000|2021-04-29 09:20:00|8676.32|8676.32|8668.71|8668.71|8681.36|8681.36|8668.52|8668.52|0
1619688300000|2021-04-29 09:25:00|8667.51|8667.51|8667.41|8667.41|8670.13|8670.13|8662.9|8662.9|0
1619688600000|2021-04-29 09:30:00|8667.72|8667.72|8666.31|8666.31|8668.88|8668.88|8663.25|8663.25|0
1619688900000|2021-04-29 09:35:00|8667.24|8667.24|8670.04|8670.04|8672.52|8672.52|8666|8666|0
1619689200000|2021-04-29 09:40:00|8671.6|8671.6|8667.4|8667.4|8672.36|8672.36|8666.19|8666.19|0
1619689500000|2021-04-29 09:45:00|8667.79|8667.79|8669.88|8669.88|8669.88|8669.88|8665.19|8665.19|0
1619689800000|2021-04-29 09:50:00|8669.57|8669.57|8665.93|8665.93|8669.82|8669.82|8665.1|8665.1|0
1619690100000|2021-04-29 09:55:00|8665.63|8665.63|8674.57|8674.57|8674.88|8674.88|8665.32|8665.32|0
1619690400000|2021-04-29 10:00:00|8673.36|8673.36|8675.02|8675.02|8679.7|8679.7|8671.77|8671.77|0
1619690700000|2021-04-29 10:05:00|8674.63|8674.63|8673.96|8673.96|8674.63|8674.63|8671.81|8671.81|0
1619691000000|2021-04-29 10:10:00|8673.34|8673.34|8667.64|8667.64|8673.34|8673.34|8666.37|8666.37|0
1619691300000|2021-04-29 10:15:00|8667.83|8667.83|8663.36|8663.36|8669.2|8669.2|8663.36|8663.36|0
1619691600000|2021-04-29 10:20:00|8663.17|8663.17|8656.51|8656.51|8663.46|8663.46|8656.51|8656.51|0
1619691900000|2021-04-29 10:25:00|8655.3|8655.3|8654.85|8654.85|8657.99|8657.99|8653.79|8653.79|0
1619692200000|2021-04-29 10:30:00|8654.54|8654.54|8651.03|8651.03|8657.73|8657.73|8651.03|8651.03|0
1619692500000|2021-04-29 10:35:00|8650.72|8650.72|8651.01|8651.01|8652.23|8652.23|8648.89|8648.89|0
1619692800000|2021-04-29 10:40:00|8651.2|8651.2|8652.43|8652.43|8654.45|8654.45|8648.6|8648.6|0
1619693100000|2021-04-29 10:45:00|8652.19|8652.19|8649.69|8649.69|8653.54|8653.54|8648.37|8648.37|0
1619693400000|2021-04-29 10:50:00|8649.99|8649.99|8642.62|8642.62|8651.15|8651.15|8641.84|8641.84|0
1619693700000|2021-04-29 10:55:00|8641.69|8641.69|8636.82|8636.82|8642.59|8642.59|8633.8|8633.8|0
1619694000000|2021-04-29 11:00:00|8636.52|8636.52|8634.97|8634.97|8637.96|8637.96|8634.97|8634.97|0
1619694300000|2021-04-29 11:05:00|8634.19|8634.19|8636.46|8636.46|8637.95|8637.95|8630.5|8630.5|0
1619694600000|2021-04-29 11:10:00|8636.65|8636.65|8639.68|8639.68|8640.75|8640.75|8636.42|8636.42|0
1619694900000|2021-04-29 11:15:00|8639.49|8639.49|8639.54|8639.54|8641.68|8641.68|8637.75|8637.75|0
1619695200000|2021-04-29 11:20:00|8640.47|8640.47|8635.41|8635.41|8640.47|8640.47|8634.43|8634.43|0
1619695500000|2021-04-29 11:25:00|8635.21|8635.21|8630.85|8630.85|8637|8637|8630.85|8630.85|0
1619695800000|2021-04-29 11:30:00|8630.37|8630.37|8631.67|8631.67|8635.14|8635.14|8630.37|8630.37|0
1619696100000|2021-04-29 11:35:00|8631.48|8631.48|8628.81|8628.81|8631.54|8631.54|8626.32|8626.32|0
1619696400000|2021-04-29 11:40:00|8628.04|8628.04|8622.99|8622.99|8628.04|8628.04|8622.61|8622.61|0
1619696700000|2021-04-29 11:45:00|8622.69|8622.69|8615.63|8615.63|8622.69|8622.69|8615.63|8615.63|0
1619697000000|2021-04-29 11:50:00|8615.24|8615.24|8604.7|8604.7|8617.1|8617.1|8604.7|8604.7|0
1619697300000|2021-04-29 11:55:00|8604.09|8604.09|8596.04|8596.04|8604.09|8604.09|8596.04|8596.04|0
1619697600000|2021-04-29 12:00:00|8596.82|8596.82|8603.56|8603.56|8603.56|8603.56|8596.77|8596.77|0
1619697900000|2021-04-29 12:05:00|8602.36|8602.36|8603.1|8603.1|8603.1|8603.1|8597.53|8597.53|0
1619698200000|2021-04-29 12:10:00|8602.9|8602.9|8602.83|8602.83|8604.67|8604.67|8600.72|8600.72|0
1619698500000|2021-04-29 12:15:00|8601.63|8601.63|8601.03|8601.03|8604.81|8604.81|8601.03|8601.03|0
1619698800000|2021-04-29 12:20:00|8601.34|8601.34|8598.31|8598.31|8602.16|8602.16|8598.31|8598.31|0
1619699100000|2021-04-29 12:25:00|8598|8598|8609.23|8609.23|8609.23|8609.23|8597.81|8597.81|0
1619699400000|2021-04-29 12:30:00|8609.42|8609.42|8607.04|8607.04|8610.39|8610.39|8606.22|8606.22|0
1619699700000|2021-04-29 12:35:00|8606.73|8606.73|8603.66|8603.66|8606.73|8606.73|8565.33|8565.33|0
1619700000000|2021-04-29 12:40:00|8604.04|8604.04|8594.88|8594.88|8604.56|8604.56|8583.68|8583.68|0
1619700300000|2021-04-29 12:45:00|8594.49|8594.49|8595.66|8595.66|8596.89|8596.89|8593.48|8593.48|0
1619700600000|2021-04-29 12:50:00|8595.36|8595.36|8597.48|8597.48|8597.48|8597.48|8590.59|8590.59|0
1619700900000|2021-04-29 12:55:00|8598.09|8598.09|8606.08|8606.08|8606.08|8606.08|8597.86|8597.86|0
1619701200000|2021-04-29 13:00:00|8608.5|8608.5|8612.94|8612.94|8613.14|8613.14|8608.48|8608.48|0
1619701500000|2021-04-29 13:05:00|8612.7|8612.7|8614.58|8614.58|8614.58|8614.58|8610.48|8610.48|0
1619701800000|2021-04-29 13:10:00|8614.2|8614.2|8613.7|8613.7|8614.81|8614.81|8612.49|8612.49|0
1619702100000|2021-04-29 13:15:00|8614.01|8614.01|8617.97|8617.97|8617.97|8617.97|8613.28|8613.28|0
1619702400000|2021-04-29 13:20:00|8618.17|8618.17|8623.01|8623.01|8623.78|8623.78|8618.17|8618.17|0
1619702700000|2021-04-29 13:25:00|8623.2|8623.2|8625.6|8625.6|8626.18|8626.18|8620|8620|0
1619703000000|2021-04-29 13:30:00|8626.21|8626.21|8624.71|8624.71|8632.19|8632.19|8623.63|8623.63|0
1619703300000|2021-04-29 13:35:00|8624.4|8624.4|8624.68|8624.68|8628.76|8628.76|8621.11|8621.11|0
1619703600000|2021-04-29 13:40:00|8624.29|8624.29|8617.46|8617.46|8624.8|8624.8|8616.26|8616.26|0
1619703900000|2021-04-29 13:45:00|8616.26|8616.26|8622.46|8622.46|8624.37|8624.37|8615.05|8615.05|0
1619704200000|2021-04-29 13:50:00|8622.77|8622.77|8616.93|8616.93|8622.77|8622.77|8614.95|8614.95|0
1619704500000|2021-04-29 13:55:00|8617.12|8617.12|8616.73|8616.73|8617.35|8617.35|8607.93|8607.93|0
1619704800000|2021-04-29 14:00:00|8616.34|8616.34|8622.08|8622.08|8622.74|8622.74|8610.18|8610.18|0
1619705100000|2021-04-29 14:05:00|8621.77|8621.77|8632.12|8632.12|8632.63|8632.63|8621.77|8621.77|0
1619705400000|2021-04-29 14:10:00|8633.32|8633.32|8627.54|8627.54|8634.87|8634.87|8626.92|8626.92|0
1619705700000|2021-04-29 14:15:00|8628.74|8628.74|8611.08|8611.08|8630.11|8630.11|8611.08|8611.08|0
1619706000000|2021-04-29 14:20:00|8610.47|8610.47|8620.06|8620.06|8620.33|8620.33|8610.08|8610.08|0
1619706300000|2021-04-29 14:25:00|8620.37|8620.37|8612.49|8612.49|8620.37|8620.37|8611.28|8611.28|0
1619706600000|2021-04-29 14:30:00|8613.7|8613.7|8610.69|8610.69|8615.25|8615.25|8608.13|8608.13|0
1619706900000|2021-04-29 14:35:00|8611.9|8611.9|8606.49|8606.49|8612.21|8612.21|8602.63|8602.63|0
1619707200000|2021-04-29 14:40:00|8605.71|8605.71|8609.14|8609.14|8609.69|8609.69|8603.97|8603.97|0
1619707500000|2021-04-29 14:45:00|8608.06|8608.06|8593.92|8593.92|8608.06|8608.06|8593.92|8593.92|0
1619707800000|2021-04-29 14:50:00|8593.31|8593.31|8599.52|8599.52|8600.24|8600.24|8589.29|8589.29|0
1619708100000|2021-04-29 14:55:00|8599.91|8599.91|8603.09|8603.09|8606.74|8606.74|8599.91|8599.91|0
1619708400000|2021-04-29 15:00:00|8605.5|8605.5|8606.42|8606.42|8611.33|8611.33|8602.39|8602.39|0
1619708700000|2021-04-29 15:05:00|8606.8|8606.8|8614.58|8614.58|8616.91|8616.91|8606.8|8606.8|0
1619709000000|2021-04-29 15:10:00|8615.06|8615.06|8613.65|8613.65|8615.95|8615.95|8610.12|8610.12|0
1619709300000|2021-04-29 15:15:00|8613.34|8613.34|8599.92|8599.92|8613.65|8613.65|8598.72|8598.72|0
1619709600000|2021-04-29 15:20:00|8601.13|8601.13|8597.61|8597.61|8601.61|8601.61|8596.48|8596.48|0
1619709900000|2021-04-29 15:25:00|8597.42|8597.42|8592.76|8592.76|8603.77|8603.77|8592.06|8592.06|0
1619766900000|2021-04-30 07:15:00|8650.29|8650.29|8648.9|8648.9|8653.18|8653.18|8642.25|8642.25|0
1619767200000|2021-04-30 07:20:00|8648.59|8648.59|8646.81|8646.81|8649.79|8649.79|8643.92|8643.92|0
1619767500000|2021-04-30 07:25:00|8647.4|8647.4|8631.65|8631.65|8648.63|8648.63|8631.65|8631.65|0
1619767800000|2021-04-30 07:30:00|8631.27|8631.27|8637.63|8637.63|8639.44|8639.44|8627.87|8627.87|0
1619768100000|2021-04-30 07:35:00|8638.83|8638.83|8633.44|8633.44|8642.58|8642.58|8632.82|8632.82|0
1619768400000|2021-04-30 07:40:00|8634.06|8634.06|8633.94|8633.94|8635.57|8635.57|8630.06|8630.06|0
1619768700000|2021-04-30 07:45:00|8634.25|8634.25|8621.85|8621.85|8634.25|8634.25|8619.68|8619.68|0
1619769000000|2021-04-30 07:50:00|8620.88|8620.88|8619.89|8619.89|8621.38|8621.38|8614.91|8614.91|0
1619769300000|2021-04-30 07:55:00|8619.58|8619.58|8606.83|8606.83|8619.58|8619.58|8603.87|8603.87|0
1619769600000|2021-04-30 08:00:00|8605.63|8605.63|8610.57|8610.57|8612.08|8612.08|8604.19|8604.19|0
1619769900000|2021-04-30 08:05:00|8611.77|8611.77|8606.79|8606.79|8613.4|8613.4|8605.68|8605.68|0
1619770200000|2021-04-30 08:10:00|8606.48|8606.48|8604.75|8604.75|8610.33|8610.33|8602.58|8602.58|0
1619770500000|2021-04-30 08:15:00|8604.95|8604.95|8604.77|8604.77|8606.46|8606.46|8599.8|8599.8|0
1619770800000|2021-04-30 08:20:00|8604.15|8604.15|8611.19|8611.19|8612.49|8612.49|8604.15|8604.15|0
1619771100000|2021-04-30 08:25:00|8611.39|8611.39|8605.88|8605.88|8611.39|8611.39|8604.14|8604.14|0
1619771400000|2021-04-30 08:30:00|8606.81|8606.81|8598.14|8598.14|8608.26|8608.26|8596.67|8596.67|0
1619771700000|2021-04-30 08:35:00|8597.83|8597.83|8598.43|8598.43|8600.63|8600.63|8594.27|8594.27|0
1619772000000|2021-04-30 08:40:00|8598.04|8598.04|8601.69|8601.69|8601.69|8601.69|8597.76|8597.76|0
1619772300000|2021-04-30 08:45:00|8600.48|8600.48|8602.07|8602.07|8603.26|8603.26|8599.87|8599.87|0
1619772600000|2021-04-30 08:50:00|8602.46|8602.46|8600.76|8600.76|8603.76|8603.76|8600.76|8600.76|0
1619772900000|2021-04-30 08:55:00|8601.15|8601.15|8597.06|8597.06|8603.25|8603.25|8597.06|8597.06|0
1619773200000|2021-04-30 09:00:00|8596.87|8596.87|8605.69|8605.69|8605.69|8605.69|8596.87|8596.87|0
1619773500000|2021-04-30 09:05:00|8605.38|8605.38|8608.53|8608.53|8612.51|8612.51|8605.38|8605.38|0
1619773800000|2021-04-30 09:10:00|8607.32|8607.32|8608.82|8608.82|8610.46|8610.46|8606.84|8606.84|0
1619774100000|2021-04-30 09:15:00|8607.62|8607.62|8606.49|8606.49|8608.62|8608.62|8604.76|8604.76|0
1619774400000|2021-04-30 09:20:00|8606.18|8606.18|8601.59|8601.59|8606.93|8606.93|8601.55|8601.55|0
1619774700000|2021-04-30 09:25:00|8600.39|8600.39|8601.33|8601.33|8603.62|8603.62|8600.13|8600.13|0
1619775000000|2021-04-30 09:30:00|8600.13|8600.13|8596.61|8596.61|8600.32|8600.32|8596.14|8596.14|0
1619775300000|2021-04-30 09:35:00|8594.63|8594.63|8588.87|8588.87|8598.05|8598.05|8588.87|8588.87|0
1619775600000|2021-04-30 09:40:00|8589.65|8589.65|8587.39|8587.39|8591.16|8591.16|8586.47|8586.47|0
1619775900000|2021-04-30 09:45:00|8587.78|8587.78|8587.49|8587.49|8588.87|8588.87|8585.3|8585.3|0
1619776200000|2021-04-30 09:50:00|8587.74|8587.74|8587.12|8587.12|8589.71|8589.71|8585.89|8585.89|0
1619776500000|2021-04-30 09:55:00|8587.3|8587.3|8591.65|8591.65|8592.52|8592.52|8587.3|8587.3|0
1619776800000|2021-04-30 10:00:00|8590.48|8590.48|8587.38|8587.38|8592.89|8592.89|8587.38|8587.38|0
1619777100000|2021-04-30 10:05:00|8586.17|8586.17|8586.76|8586.76|8586.77|8586.77|8585.17|8585.17|0
1619777400000|2021-04-30 10:10:00|8587.97|8587.97|8588.68|8588.68|8589.84|8589.84|8587.82|8587.82|0
1619777700000|2021-04-30 10:15:00|8588.48|8588.48|8573.19|8573.19|8588.48|8588.48|8573.18|8573.18|0
1619778000000|2021-04-30 10:20:00|8573.49|8573.49|8568.21|8568.21|8573.88|8573.88|8567.6|8567.6|0
1619778300000|2021-04-30 10:25:00|8567.9|8567.9|8581.95|8581.95|8581.95|8581.95|8567.51|8567.51|0
1619778600000|2021-04-30 10:30:00|8583.16|8583.16|8580.5|8580.5|8583.46|8583.46|8580.15|8580.15|0
1619778900000|2021-04-30 10:35:00|8580.81|8580.81|8571.13|8571.13|8581.59|8581.59|8570.32|8570.32|0
1619779200000|2021-04-30 10:40:00|8571.44|8571.44|8566.86|8566.86|8572.35|8572.35|8566.86|8566.86|0
1619779500000|2021-04-30 10:45:00|8567.04|8567.04|8557.86|8557.86|8568.28|8568.28|8557.51|8557.51|0
1619779800000|2021-04-30 10:50:00|8559.06|8559.06|8553.34|8553.34|8559.06|8559.06|8548.08|8548.08|0
1619780100000|2021-04-30 10:55:00|8553.95|8553.95|8550.23|8550.23|8554.74|8554.74|8550.23|8550.23|0
1619780400000|2021-04-30 11:00:00|8549.92|8549.92|8553.36|8553.36|8553.36|8553.36|8549.73|8549.73|0
1619780700000|2021-04-30 11:05:00|8553.12|8553.12|8546.41|8546.41|8553.12|8553.12|8543.77|8543.77|0
1619781000000|2021-04-30 11:10:00|8546.22|8546.22|8549.89|8549.89|8549.89|8549.89|8545.71|8545.71|0
1619781300000|2021-04-30 11:15:00|8549.64|8549.64|8543.1|8543.1|8550.42|8550.42|8543.1|8543.1|0
1619781600000|2021-04-30 11:20:00|8543.41|8543.41|8540.57|8540.57|8543.95|8543.95|8539.76|8539.76|0
1619781900000|2021-04-30 11:25:00|8540.33|8540.33|8536.92|8536.92|8542.16|8542.16|8535.25|8535.25|0
1619782200000|2021-04-30 11:30:00|8537.11|8537.11|8541.22|8541.22|8541.22|8541.22|8535.62|8535.62|0
1619782500000|2021-04-30 11:35:00|8542.43|8542.43|8547.63|8547.63|8547.63|8547.63|8542.43|8542.43|0
1619782800000|2021-04-30 11:40:00|8547.87|8547.87|8547.09|8547.09|8549.03|8549.03|8546.66|8546.66|0
1619783100000|2021-04-30 11:45:00|8547.4|8547.4|8550.64|8550.64|8551.46|8551.46|8547.4|8547.4|0
1619783400000|2021-04-30 11:50:00|8550.4|8550.4|8558.08|8558.08|8558.08|8558.08|8550.21|8550.21|0
1619783700000|2021-04-30 11:55:00|8558.85|8558.85|8555.67|8555.67|8564.36|8564.36|8555.67|8555.67|0
1619784000000|2021-04-30 12:00:00|8555.98|8555.98|8558.37|8558.37|8559.13|8559.13|8555.98|8555.98|0
1619784300000|2021-04-30 12:05:00|8558.13|8558.13|8557.81|8557.81|8559.27|8559.27|8555.46|8555.46|0
1619784600000|2021-04-30 12:10:00|8558.12|8558.12|8551.04|8551.04|8558.12|8558.12|8549.91|8549.91|0
1619784900000|2021-04-30 12:15:00|8551.43|8551.43|8556.71|8556.71|8556.71|8556.71|8551.25|8551.25|0
1619785200000|2021-04-30 12:20:00|8556.95|8556.95|8559.59|8559.59|8560.1|8560.1|8554.54|8554.54|0
1619785500000|2021-04-30 12:25:00|8559.9|8559.9|8553.38|8553.38|8562.75|8562.75|8552.87|8552.87|0
1619785800000|2021-04-30 12:30:00|8553.62|8553.62|8572.5|8572.5|8572.89|8572.89|8553.62|8553.62|0
1619786100000|2021-04-30 12:35:00|8572.3|8572.3|8575.96|8575.96|8577.46|8577.46|8571.49|8571.49|0
1619786400000|2021-04-30 12:40:00|8576.26|8576.26|8580.54|8580.54|8581.75|8581.75|8574.69|8574.69|0
1619786700000|2021-04-30 12:45:00|8579.34|8579.34|8583.76|8583.76|8584.96|8584.96|8575.91|8575.91|0
1619787000000|2021-04-30 12:50:00|8582.55|8582.55|8584.53|8584.53|8584.84|8584.84|8581.96|8581.96|0
1619787300000|2021-04-30 12:55:00|8584.92|8584.92|8589.41|8589.41|8594.97|8594.97|8584.92|8584.92|0
1619787600000|2021-04-30 13:00:00|8589.6|8589.6|8583.83|8583.83|8590.82|8590.82|8583.83|8583.83|0
1619787900000|2021-04-30 13:05:00|8584.03|8584.03|8583.41|8583.41|8584.42|8584.42|8581.51|8581.51|0
1619788200000|2021-04-30 13:10:00|8584.62|8584.62|8581.66|8581.66|8584.62|8584.62|8580.99|8580.99|0
1619788500000|2021-04-30 13:15:00|8582.05|8582.05|8583.41|8583.41|8583.72|8583.72|8580.55|8580.55|0
1619788800000|2021-04-30 13:20:00|8583.65|8583.65|8597.48|8597.48|8597.48|8597.48|8583.65|8583.65|0
1619789100000|2021-04-30 13:25:00|8597.18|8597.18|8598.15|8598.15|8598.15|8598.15|8593.32|8593.32|0
1619789400000|2021-04-30 13:30:00|8596.17|8596.17|8615.83|8615.83|8618.55|8618.55|8596.17|8596.17|0
1619789700000|2021-04-30 13:35:00|8617.77|8617.77|8604.7|8604.7|8617.96|8617.96|8603.18|8603.18|0
1619790000000|2021-04-30 13:40:00|8604.5|8604.5|8611.96|8611.96|8611.96|8611.96|8602.91|8602.91|0
1619790300000|2021-04-30 13:45:00|8612.74|8612.74|8621.86|8621.86|8621.86|8621.86|8612.5|8612.5|0
1619790600000|2021-04-30 13:50:00|8622.78|8622.78|8626.47|8626.47|8627.69|8627.69|8619.76|8619.76|0
1619790900000|2021-04-30 13:55:00|8626.86|8626.86|8625.95|8625.95|8630.48|8630.48|8621.34|8621.34|0
1619791200000|2021-04-30 14:00:00|8624.39|8624.39|8622.73|8622.73|8625.59|8625.59|8619.99|8619.99|0
1619791500000|2021-04-30 14:05:00|8622.91|8622.91|8620.55|8620.55|8630.15|8630.15|8620.55|8620.55|0
1619791800000|2021-04-30 14:10:00|8620.07|8620.07|8604.19|8604.19|8620.68|8620.68|8603.88|8603.88|0
1619792100000|2021-04-30 14:15:00|8603.41|8603.41|8606.27|8606.27|8606.66|8606.66|8602.49|8602.49|0
1619792400000|2021-04-30 14:20:00|8606.58|8606.58|8605.18|8605.18|8609.51|8609.51|8604.99|8604.99|0
1619792700000|2021-04-30 14:25:00|8603.98|8603.98|8614.14|8614.14|8614.14|8614.14|8602.96|8602.96|0
1619793000000|2021-04-30 14:30:00|8613.83|8613.83|8618.45|8618.45|8622.8|8622.8|8612.48|8612.48|0
1619793300000|2021-04-30 14:35:00|8618.76|8618.76|8616.88|8616.88|8621.1|8621.1|8612.94|8612.94|0
1619793600000|2021-04-30 14:40:00|8617.18|8617.18|8612.28|8612.28|8621.08|8621.08|8612.28|8612.28|0
1619793900000|2021-04-30 14:45:00|8611.97|8611.97|8614.89|8614.89|8616.79|8616.79|8611.78|8611.78|0
1619794200000|2021-04-30 14:50:00|8615.13|8615.13|8614.48|8614.48|8615.82|8615.82|8614.08|8614.08|0
1619794500000|2021-04-30 14:55:00|8613.28|8613.28|8618.07|8618.07|8618.76|8618.76|8612.72|8612.72|0
1619794800000|2021-04-30 15:00:00|8617.68|8617.68|8612.02|8612.02|8617.68|8617.68|8609.27|8609.27|0
1619795100000|2021-04-30 15:05:00|8611.63|8611.63|8611.88|8611.88|8615.84|8615.84|8610.23|8610.23|0
1619795400000|2021-04-30 15:10:00|8610.67|8610.67|8602.2|8602.2|8610.67|8610.67|8601.89|8601.89|0
1619795700000|2021-04-30 15:15:00|8602.5|8602.5|8600.03|8600.03|8602.5|8602.5|8595.01|8595.01|0
1619796000000|2021-04-30 15:20:00|8599.67|8599.67|8608.42|8608.42|8611.19|8611.19|8599.67|8599.67|0
1619796300000|2021-04-30 15:25:00|8608.23|8608.23|8602.71|8602.71|8608.55|8608.55|8596.89|8596.89|0
1620112500000|2021-05-04 07:15:00|8673.37|8673.37|8663.27|8663.27|8685.02|8685.02|8662.97|8662.97|0
1620112800000|2021-05-04 07:20:00|8664.2|8664.2|8662.75|8662.75|8670.08|8670.08|8657.32|8657.32|0
1620113100000|2021-05-04 07:25:00|8662.13|8662.13|8670.86|8670.86|8670.86|8670.86|8654.36|8654.36|0
1620113400000|2021-05-04 07:30:00|8670.67|8670.67|8654.44|8654.44|8670.95|8670.95|8653.49|8653.49|0
1620113700000|2021-05-04 07:35:00|8654.05|8654.05|8654.18|8654.18|8655.5|8655.5|8649.78|8649.78|0
1620114000000|2021-05-04 07:40:00|8652.2|8652.2|8646.03|8646.03|8652.78|8652.78|8644.97|8644.97|0
1620114300000|2021-05-04 07:45:00|8645.72|8645.72|8626.42|8626.42|8645.72|8645.72|8623.74|8623.74|0
1620114600000|2021-05-04 07:50:00|8626.24|8626.24|8630.53|8630.53|8632.66|8632.66|8619.6|8619.6|0
1620114900000|2021-05-04 07:55:00|8630.14|8630.14|8635.66|8635.66|8635.66|8635.66|8626.88|8626.88|0
1620115200000|2021-05-04 08:00:00|8636.15|8636.15|8624.96|8624.96|8636.63|8636.63|8623.91|8623.91|0
1620115500000|2021-05-04 08:05:00|8625.27|8625.27|8639.72|8639.72|8644.84|8644.84|8624.96|8624.96|0
1620115800000|2021-05-04 08:10:00|8639.92|8639.92|8631.17|8631.17|8641.32|8641.32|8628.48|8628.48|0
1620116100000|2021-05-04 08:15:00|8630.78|8630.78|8627.83|8627.83|8632.92|8632.92|8626.45|8626.45|0
1620116400000|2021-05-04 08:20:00|8627.63|8627.63|8633.45|8633.45|8633.69|8633.69|8624.41|8624.41|0
1620116700000|2021-05-04 08:25:00|8632.24|8632.24|8625.38|8625.38|8632.24|8632.24|8625.05|8625.05|0
1620117000000|2021-05-04 08:30:00|8625.07|8625.07|8623.13|8623.13|8626.06|8626.06|8621.05|8621.05|0
1620117300000|2021-05-04 08:35:00|8622.75|8622.75|8614.3|8614.3|8627.56|8627.56|8612.25|8612.25|0
1620117600000|2021-05-04 08:40:00|8613.52|8613.52|8608.23|8608.23|8613.52|8613.52|8608.23|8608.23|0
1620117900000|2021-05-04 08:45:00|8608.53|8608.53|8613.37|8613.37|8613.37|8613.37|8608.53|8608.53|0
1620118200000|2021-05-04 08:50:00|8614.14|8614.14|8625.01|8625.01|8625.01|8625.01|8613.76|8613.76|0
1620118500000|2021-05-04 08:55:00|8625.2|8625.2|8628.68|8628.68|8631.91|8631.91|8625.01|8625.01|0
1620118800000|2021-05-04 09:00:00|8628.49|8628.49|8618.72|8618.72|8628.88|8628.88|8618.72|8618.72|0
1620119100000|2021-05-04 09:05:00|8619.92|8619.92|8618.86|8618.86|8620.07|8620.07|8616.87|8616.87|0
1620119400000|2021-05-04 09:10:00|8617.65|8617.65|8619.13|8619.13|8621.54|8621.54|8614.22|8614.22|0
1620119700000|2021-05-04 09:15:00|8619.38|8619.38|8604.9|8604.9|8619.38|8619.38|8601.15|8601.15|0
1620120000000|2021-05-04 09:20:00|8604.51|8604.51|8604.13|8604.13|8605.52|8605.52|8600.74|8600.74|0
1620120300000|2021-05-04 09:25:00|8603.51|8603.51|8601.52|8601.52|8604.24|8604.24|8598.29|8598.29|0
1620120600000|2021-05-04 09:30:00|8601.21|8601.21|8604.38|8604.38|8604.42|8604.42|8600.29|8600.29|0
1620120900000|2021-05-04 09:35:00|8604.69|8604.69|8613.47|8613.47|8613.47|8613.47|8603.72|8603.72|0
1620121200000|2021-05-04 09:40:00|8613.08|8613.08|8615.71|8615.71|8620.17|8620.17|8612.69|8612.69|0
1620121500000|2021-05-04 09:45:00|8615.4|8615.4|8620.74|8620.74|8623.41|8623.41|8615.4|8615.4|0
1620121800000|2021-05-04 09:50:00|8621.05|8621.05|8628.07|8628.07|8628.76|8628.76|8619.03|8619.03|0
1620122100000|2021-05-04 09:55:00|8628.37|8628.37|8629.21|8629.21|8633.95|8633.95|8627.39|8627.39|0
1620122400000|2021-05-04 10:00:00|8629.6|8629.6|8627|8627|8632.11|8632.11|8624.7|8624.7|0
1620122700000|2021-05-04 10:05:00|8627.39|8627.39|8638|8638|8639.23|8639.23|8627|8627|0
1620123000000|2021-05-04 10:10:00|8637.38|8637.38|8639.64|8639.64|8640.13|8640.13|8633.68|8633.68|0
1620123300000|2021-05-04 10:15:00|8639.95|8639.95|8638.36|8638.36|8642.4|8642.4|8636.08|8636.08|0
1620123600000|2021-05-04 10:20:00|8638.06|8638.06|8637.45|8637.45|8638.77|8638.77|8635.15|8635.15|0
1620123900000|2021-05-04 10:25:00|8637.7|8637.7|8633.04|8633.04|8640.29|8640.29|8631.81|8631.81|0
1620124200000|2021-05-04 10:30:00|8633.43|8633.43|8633.26|8633.26|8634.49|8634.49|8631.97|8631.97|0
1620124500000|2021-05-04 10:35:00|8636.06|8636.06|8631.23|8631.23|8636.31|8636.31|8631.23|8631.23|0
1620124800000|2021-05-04 10:40:00|8630.84|8630.84|8622.65|8622.65|8630.84|8630.84|8622.34|8622.34|0
1620125100000|2021-05-04 10:45:00|8623.68|8623.68|8624.14|8624.14|8624.89|8624.89|8622.93|8622.93|0
1620125400000|2021-05-04 10:50:00|8624.38|8624.38|8622.8|8622.8|8624.39|8624.39|8619.38|8619.38|0
1620125700000|2021-05-04 10:55:00|8624.01|8624.01|8630.79|8630.79|8631.1|8631.1|8623.66|8623.66|0
1620126000000|2021-05-04 11:00:00|8630.4|8630.4|8629.02|8629.02|8631.3|8631.3|8628.49|8628.49|0
1620126300000|2021-05-04 11:05:00|8630.22|8630.22|8631.04|8631.04|8634.22|8634.22|8630.22|8630.22|0
1620126600000|2021-05-04 11:10:00|8630.73|8630.73|8631.29|8631.29|8631.6|8631.6|8629.4|8629.4|0
1620126900000|2021-05-04 11:15:00|8631.1|8631.1|8633.58|8633.58|8634.89|8634.89|8630.71|8630.71|0
1620127200000|2021-05-04 11:20:00|8633.88|8633.88|8619.68|8619.68|8633.88|8633.88|8619.68|8619.68|0
1620127500000|2021-05-04 11:25:00|8620.89|8620.89|8622.97|8622.97|8627.23|8627.23|8620.89|8620.89|0
1620127800000|2021-05-04 11:30:00|8623.28|8623.28|8613.29|8613.29|8626.28|8626.28|8613.29|8613.29|0
1620128100000|2021-05-04 11:35:00|8614.5|8614.5|8607.3|8607.3|8618.18|8618.18|8606.84|8606.84|0
1620128400000|2021-05-04 11:40:00|8607.1|8607.1|8598.44|8598.44|8607.1|8607.1|8582.61|8582.61|0
1620128700000|2021-05-04 11:45:00|8599.37|8599.37|8599.51|8599.51|8599.51|8599.51|8587.71|8587.71|0
1620129000000|2021-05-04 11:50:00|8598.3|8598.3|8610.94|8610.94|8612.64|8612.64|8595.79|8595.79|0
1620129300000|2021-05-04 11:55:00|8611.25|8611.25|8605.05|8605.05|8614.14|8614.14|8602.33|8602.33|0
1620129600000|2021-05-04 12:00:00|8602.64|8602.64|8603.55|8603.55|8608.34|8608.34|8600.43|8600.43|0
1620129900000|2021-05-04 12:05:00|8603.94|8603.94|8605.7|8605.7|8608.78|8608.78|8597.92|8597.92|0
1620130200000|2021-05-04 12:10:00|8605.9|8605.9|8594.9|8594.9|8606.21|8606.21|8591.94|8591.94|0
1620130500000|2021-05-04 12:15:00|8595.14|8595.14|8590.33|8590.33|8595.71|8595.71|8587.04|8587.04|0
1620130800000|2021-05-04 12:20:00|8589.85|8589.85|8584.81|8584.81|8591.11|8591.11|8583.4|8583.4|0
1620131100000|2021-05-04 12:25:00|8585.2|8585.2|8588.31|8588.31|8588.31|8588.31|8581.61|8581.61|0
1620131400000|2021-05-04 12:30:00|8588|8588|8590.34|8590.34|8596.8|8596.8|8587.61|8587.61|0
1620131700000|2021-05-04 12:35:00|8590.73|8590.73|8585.34|8585.34|8594.11|8594.11|8585.34|8585.34|0
1620132000000|2021-05-04 12:40:00|8585.72|8585.72|8573.26|8573.26|8585.72|8585.72|8573.26|8573.26|0
1620132300000|2021-05-04 12:45:00|8574.47|8574.47|8574.78|8574.78|8584.39|8584.39|8571.6|8571.6|0
1620132600000|2021-05-04 12:50:00|8575.99|8575.99|8571.4|8571.4|8575.99|8575.99|8568.91|8568.91|0
1620132900000|2021-05-04 12:55:00|8571.21|8571.21|8563.31|8563.31|8571.52|8571.52|8562.72|8562.72|0
1620133200000|2021-05-04 13:00:00|8562.11|8562.11|8560.97|8560.97|8568.82|8568.82|8560.88|8560.88|0
1620133500000|2021-05-04 13:05:00|8560.49|8560.49|8563.09|8563.09|8565.18|8565.18|8560.29|8560.29|0
1620133800000|2021-05-04 13:10:00|8562.71|8562.71|8572.77|8572.77|8572.77|8572.77|8562.71|8562.71|0
1620134100000|2021-05-04 13:15:00|8571.56|8571.56|8577.46|8577.46|8582.34|8582.34|8571.56|8571.56|0
1620134400000|2021-05-04 13:20:00|8577.07|8577.07|8577.18|8577.18|8581.36|8581.36|8576.64|8576.64|0
1620134700000|2021-05-04 13:25:00|8577.48|8577.48|8583.77|8583.77|8584.16|8584.16|8576.03|8576.03|0
1620135000000|2021-05-04 13:30:00|8584.16|8584.16|8598.65|8598.65|8601.63|8601.63|8584.16|8584.16|0
1620135300000|2021-05-04 13:35:00|8598.26|8598.26|8603.95|8603.95|8607.28|8607.28|8598.26|8598.26|0
1620135600000|2021-05-04 13:40:00|8603.75|8603.75|8597.87|8597.87|8604.06|8604.06|8595.99|8595.99|0
1620135900000|2021-05-04 13:45:00|8598.07|8598.07|8565.03|8565.03|8598.07|8598.07|8565.03|8565.03|0
1620136200000|2021-05-04 13:50:00|8564.72|8564.72|8553.08|8553.08|8564.72|8564.72|8550.79|8550.79|0
1620136500000|2021-05-04 13:55:00|8556.97|8556.97|8541.67|8541.67|8557.75|8557.75|8540.56|8540.56|0
1620136800000|2021-05-04 14:00:00|8541.97|8541.97|8535.02|8535.02|8541.97|8541.97|8527.25|8527.25|0
1620137100000|2021-05-04 14:05:00|8533.81|8533.81|8541.93|8541.93|8542.59|8542.59|8527.05|8527.05|0
1620137400000|2021-05-04 14:10:00|8540.72|8540.72|8530.54|8530.54|8541.03|8541.03|8527.82|8527.82|0
1620137700000|2021-05-04 14:15:00|8530.15|8530.15|8545.1|8545.1|8546.31|8546.31|8521.74|8521.74|0
1620138000000|2021-05-04 14:20:00|8544.48|8544.48|8546.92|8546.92|8549.74|8549.74|8540.46|8540.46|0
1620138300000|2021-05-04 14:25:00|8547.22|8547.22|8551.63|8551.63|8557.24|8557.24|8544.73|8544.73|0
1620138600000|2021-05-04 14:30:00|8550.42|8550.42|8536.71|8536.71|8550.81|8550.81|8536.71|8536.71|0
1620138900000|2021-05-04 14:35:00|8536.51|8536.51|8545.67|8545.67|8545.67|8545.67|8530.29|8530.29|0
1620139200000|2021-05-04 14:40:00|8548.09|8548.09|8542.58|8542.58|8549.51|8549.51|8541.65|8541.65|0
1620139500000|2021-05-04 14:45:00|8542.27|8542.27|8526.04|8526.04|8544.09|8544.09|8522.28|8522.28|0
1620139800000|2021-05-04 14:50:00|8525.8|8525.8|8517.58|8517.58|8525.8|8525.8|8513.88|8513.88|0
1620140100000|2021-05-04 14:55:00|8517.78|8517.78|8520.16|8520.16|8521.36|8521.36|8515.04|8515.04|0
1620140400000|2021-05-04 15:00:00|8519.85|8519.85|8520.98|8520.98|8523.04|8523.04|8508.94|8508.94|0
1620140700000|2021-05-04 15:05:00|8521.18|8521.18|8520.72|8520.72|8522.15|8522.15|8511.94|8511.94|0
1620141000000|2021-05-04 15:10:00|8520.36|8520.36|8510.66|8510.66|8523.57|8523.57|8508.56|8508.56|0
1620141300000|2021-05-04 15:15:00|8510.47|8510.47|8509.78|8509.78|8512.32|8512.32|8505.25|8505.25|0
1620141600000|2021-05-04 15:20:00|8509.48|8509.48|8500.08|8500.08|8510.17|8510.17|8500.08|8500.08|0
1620141900000|2021-05-04 15:25:00|8499.84|8499.84|8492.44|8492.44|8501.51|8501.51|8487.9|8487.9|0
1620198900000|2021-05-05 07:15:00|8524.84|8524.84|8537.66|8537.66|8540.38|8540.38|8524.84|8524.84|0
1620199200000|2021-05-05 07:20:00|8538.87|8538.87|8547.9|8547.9|8547.9|8547.9|8536.84|8536.84|0
1620199500000|2021-05-05 07:25:00|8548.52|8548.52|8553.9|8553.9|8557.28|8557.28|8548.52|8548.52|0
1620199800000|2021-05-05 07:30:00|8554.21|8554.21|8565.08|8565.08|8568.7|8568.7|8554.21|8554.21|0
1620200100000|2021-05-05 07:35:00|8566.29|8566.29|8573.04|8573.04|8573.04|8573.04|8566.05|8566.05|0
1620200400000|2021-05-05 07:40:00|8573.23|8573.23|8574.09|8574.09|8576.66|8576.66|8572.88|8572.88|0
1620200700000|2021-05-05 07:45:00|8574.4|8574.4|8565|8565|8576.32|8576.32|8565|8565|0
1620201000000|2021-05-05 07:50:00|8565.97|8565.97|8570.87|8570.87|8574.51|8574.51|8565.23|8565.23|0
1620201300000|2021-05-05 07:55:00|8570.67|8570.67|8551.71|8551.71|8571.24|8571.24|8551.71|8551.71|0
1620201600000|2021-05-05 08:00:00|8552.92|8552.92|8563.57|8563.57|8568.76|8568.76|8552.92|8552.92|0
1620201900000|2021-05-05 08:05:00|8564.77|8564.77|8566.97|8566.97|8571.51|8571.51|8564.55|8564.55|0
1620202200000|2021-05-05 08:10:00|8566.43|8566.43|8585.67|8585.67|8585.67|8585.67|8565.41|8565.41|0
1620202500000|2021-05-05 08:15:00|8586.06|8586.06|8588.89|8588.89|8592.97|8592.97|8586.06|8586.06|0
1620202800000|2021-05-05 08:20:00|8589.5|8589.5|8595.35|8595.35|8596.95|8596.95|8589.5|8589.5|0
1620203100000|2021-05-05 08:25:00|8594.58|8594.58|8599.07|8599.07|8600.69|8600.69|8593.77|8593.77|0
1620203400000|2021-05-05 08:30:00|8600.27|8600.27|8602.75|8602.75|8604.11|8604.11|8593.07|8593.07|0
1620203700000|2021-05-05 08:35:00|8603.96|8603.96|8607.83|8607.83|8608.92|8608.92|8598.56|8598.56|0
1620204000000|2021-05-05 08:40:00|8609.04|8609.04|8606.37|8606.37|8612.95|8612.95|8606.13|8606.13|0
1620204300000|2021-05-05 08:45:00|8606.61|8606.61|8602.63|8602.63|8607.95|8607.95|8601.15|8601.15|0
1620204600000|2021-05-05 08:50:00|8603.4|8603.4|8594.33|8594.33|8605.4|8605.4|8594.02|8594.02|0
1620204900000|2021-05-05 08:55:00|8595.53|8595.53|8595.05|8595.05|8599.08|8599.08|8593.78|8593.78|0
1620205200000|2021-05-05 09:00:00|8593.84|8593.84|8605.57|8605.57|8605.91|8605.91|8593.84|8593.84|0
1620205500000|2021-05-05 09:05:00|8606.49|8606.49|8607.55|8607.55|8609.18|8609.18|8604.56|8604.56|0
1620205800000|2021-05-05 09:10:00|8607.86|8607.86|8611.23|8611.23|8612.54|8612.54|8604.99|8604.99|0
1620206100000|2021-05-05 09:15:00|8611.47|8611.47|8612.29|8612.29|8615.52|8615.52|8611.47|8611.47|0
1620206400000|2021-05-05 09:20:00|8612.77|8612.77|8615.66|8615.66|8615.66|8615.66|8611.42|8611.42|0
1620206700000|2021-05-05 09:25:00|8616.87|8616.87|8616.56|8616.56|8619.63|8619.63|8615.62|8615.62|0
1620207000000|2021-05-05 09:30:00|8618.58|8618.58|8623.25|8623.25|8623.25|8623.25|8617.24|8617.24|0
1620207300000|2021-05-05 09:35:00|8623.55|8623.55|8617.66|8617.66|8624.37|8624.37|8617.13|8617.13|0
1620207600000|2021-05-05 09:40:00|8617.42|8617.42|8617.87|8617.87|8619.85|8619.85|8616.19|8616.19|0
1620207900000|2021-05-05 09:45:00|8619.08|8619.08|8618.6|8618.6|8621.34|8621.34|8618.6|8618.6|0
1620208200000|2021-05-05 09:50:00|8619.38|8619.38|8612.74|8612.74|8621.69|8621.69|8612.5|8612.5|0
1620208500000|2021-05-05 09:55:00|8613.13|8613.13|8608.41|8608.41|8616.01|8616.01|8608.17|8608.17|0
1620208800000|2021-05-05 10:00:00|8608.8|8608.8|8610.34|8610.34|8614.37|8614.37|8608.8|8608.8|0
1620209100000|2021-05-05 10:05:00|8609.86|8609.86|8604.53|8604.53|8611.99|8611.99|8604.49|8604.49|0
1620209400000|2021-05-05 10:10:00|8604.22|8604.22|8603.41|8603.41|8605.32|8605.32|8601.37|8601.37|0
1620209700000|2021-05-05 10:15:00|8603.1|8603.1|8611.09|8611.09|8611.09|8611.09|8602.6|8602.6|0
1620210000000|2021-05-05 10:20:00|8610.85|8610.85|8618.88|8618.88|8618.88|8618.88|8609.64|8609.64|0
1620210300000|2021-05-05 10:25:00|8619.26|8619.26|8614.71|8614.71|8621.25|8621.25|8614.71|8614.71|0
1620210600000|2021-05-05 10:30:00|8617.12|8617.12|8620.85|8620.85|8620.85|8620.85|8615.93|8615.93|0
1620210900000|2021-05-05 10:35:00|8621.16|8621.16|8623.14|8623.14|8626.25|8626.25|8619.96|8619.96|0
1620211200000|2021-05-05 10:40:00|8623.92|8623.92|8621.92|8621.92|8623.92|8623.92|8621.18|8621.18|0
1620211500000|2021-05-05 10:45:00|8622.16|8622.16|8626.16|8626.16|8626.16|8626.16|8622.09|8622.09|0
1620211800000|2021-05-05 10:50:00|8626.47|8626.47|8630.04|8630.04|8630.95|8630.95|8626.47|8626.47|0
1620212100000|2021-05-05 10:55:00|8629.65|8629.65|8633.51|8633.51|8633.51|8633.51|8628.22|8628.22|0
1620212400000|2021-05-05 11:00:00|8633.2|8633.2|8628.51|8628.51|8635.85|8635.85|8628.51|8628.51|0
1620212700000|2021-05-05 11:05:00|8628.75|8628.75|8631.06|8631.06|8634.18|8634.18|8628.75|8628.75|0
1620213000000|2021-05-05 11:10:00|8632.27|8632.27|8631.13|8631.13|8632.58|8632.58|8629.59|8629.59|0
1620213300000|2021-05-05 11:15:00|8631.52|8631.52|8630.45|8630.45|8632.93|8632.93|8629.81|8629.81|0
1620213600000|2021-05-05 11:20:00|8630.65|8630.65|8629.16|8629.16|8631.56|8631.56|8626.91|8626.91|0
1620213900000|2021-05-05 11:25:00|8629.94|8629.94|8638.57|8638.57|8642.07|8642.07|8629.63|8629.63|0
1620214200000|2021-05-05 11:30:00|8638.81|8638.81|8637.05|8637.05|8639.05|8639.05|8633.79|8633.79|0
1620214500000|2021-05-05 11:35:00|8636.75|8636.75|8639.31|8639.31|8639.31|8639.31|8636.67|8636.67|0
1620214800000|2021-05-05 11:40:00|8639.9|8639.9|8639.08|8639.08|8642.86|8642.86|8639.08|8639.08|0
1620215100000|2021-05-05 11:45:00|8639.47|8639.47|8636.57|8636.57|8639.97|8639.97|8635.27|8635.27|0
1620215400000|2021-05-05 11:50:00|8635.36|8635.36|8638.17|8638.17|8639.52|8639.52|8634.03|8634.03|0
1620215700000|2021-05-05 11:55:00|8638.48|8638.48|8644.18|8644.18|8645.31|8645.31|8638.48|8638.48|0
1620216000000|2021-05-05 12:00:00|8643.88|8643.88|8650.45|8650.45|8650.81|8650.81|8639.33|8639.33|0
1620216300000|2021-05-05 12:05:00|8649.83|8649.83|8651.88|8651.88|8652.34|8652.34|8649.83|8649.83|0
1620216600000|2021-05-05 12:10:00|8654.29|8654.29|8661.77|8661.77|8662.64|8662.64|8653.86|8653.86|0
1620216900000|2021-05-05 12:15:00|8662.01|8662.01|8661.93|8661.93|8667.37|8667.37|8660.72|8660.72|0
1620217200000|2021-05-05 12:20:00|8660.72|8660.72|8664.36|8664.36|8667.12|8667.12|8660.72|8660.72|0
1620217500000|2021-05-05 12:25:00|8664.05|8664.05|8666.01|8666.01|8667.78|8667.78|8662.76|8662.76|0
1620217800000|2021-05-05 12:30:00|8666.25|8666.25|8662.06|8662.06|8666.9|8666.9|8662.06|8662.06|0
1620218100000|2021-05-05 12:35:00|8661.67|8661.67|8665.53|8665.53|8665.53|8665.53|8660.46|8660.46|0
1620218400000|2021-05-05 12:40:00|8665.73|8665.73|8662.33|8662.33|8667.09|8667.09|8662.33|8662.33|0
1620218700000|2021-05-05 12:45:00|8661.94|8661.94|8648.68|8648.68|8663|8663|8648.68|8648.68|0
1620219000000|2021-05-05 12:50:00|8648.48|8648.48|8641.82|8641.82|8648.48|8648.48|8641.27|8641.27|0
1620219300000|2021-05-05 12:55:00|8643.03|8643.03|8641.24|8641.24|8643.03|8643.03|8639.41|8639.41|0
1620219600000|2021-05-05 13:00:00|8641.49|8641.49|8643.37|8643.37|8643.37|8643.37|8638.7|8638.7|0
1620219900000|2021-05-05 13:05:00|8642.16|8642.16|8651.25|8651.25|8652.58|8652.58|8642.16|8642.16|0
1620220200000|2021-05-05 13:10:00|8650.86|8650.86|8649.09|8649.09|8650.86|8650.86|8646.12|8646.12|0
1620220500000|2021-05-05 13:15:00|8650.3|8650.3|8645.4|8645.4|8650.54|8650.54|8645.4|8645.4|0
1620220800000|2021-05-05 13:20:00|8645.65|8645.65|8650.94|8650.94|8652.72|8652.72|8645.65|8645.65|0
1620221100000|2021-05-05 13:25:00|8651.24|8651.24|8653.3|8653.3|8654.51|8654.51|8651.24|8651.24|0
1620221400000|2021-05-05 13:30:00|8652.1|8652.1|8658.33|8658.33|8659.54|8659.54|8646.99|8646.99|0
1620221700000|2021-05-05 13:35:00|8657.1|8657.1|8653.76|8653.76|8660.45|8660.45|8650.25|8650.25|0
1620222000000|2021-05-05 13:40:00|8653.45|8653.45|8645.18|8645.18|8653.45|8653.45|8644.88|8644.88|0
1620222300000|2021-05-05 13:45:00|8645.38|8645.38|8650.07|8650.07|8651.97|8651.97|8645.14|8645.14|0
1620222600000|2021-05-05 13:50:00|8650.31|8650.31|8651.35|8651.35|8657.76|8657.76|8650.31|8650.31|0
1620222900000|2021-05-05 13:55:00|8652.9|8652.9|8657.95|8657.95|8660.32|8660.32|8651.67|8651.67|0
1620223200000|2021-05-05 14:00:00|8658.19|8658.19|8653.71|8653.71|8661.96|8661.96|8651.13|8651.13|0
1620223500000|2021-05-05 14:05:00|8653.32|8653.32|8649.09|8649.09|8653.32|8653.32|8641.08|8641.08|0
1620223800000|2021-05-05 14:10:00|8648.7|8648.7|8652.59|8652.59|8655.39|8655.39|8648.39|8648.39|0
1620224100000|2021-05-05 14:15:00|8653.79|8653.79|8653.28|8653.28|8657.44|8657.44|8652.18|8652.18|0
1620224400000|2021-05-05 14:20:00|8652.08|8652.08|8643.79|8643.79|8653.55|8653.55|8643.79|8643.79|0
1620224700000|2021-05-05 14:25:00|8644.1|8644.1|8645.37|8645.37|8645.88|8645.88|8640.69|8640.69|0
1620225000000|2021-05-05 14:30:00|8645.68|8645.68|8654.52|8654.52|8655.51|8655.51|8645.68|8645.68|0
1620225300000|2021-05-05 14:35:00|8655.3|8655.3|8656.72|8656.72|8658.08|8658.08|8652.53|8652.53|0
1620225600000|2021-05-05 14:40:00|8656.33|8656.33|8654.33|8654.33|8663.76|8663.76|8653.52|8653.52|0
1620225900000|2021-05-05 14:45:00|8654.72|8654.72|8656.05|8656.05|8658.94|8658.94|8652.42|8652.42|0
1620226200000|2021-05-05 14:50:00|8653.64|8653.64|8651.6|8651.6|8654.36|8654.36|8650.19|8650.19|0
1620226500000|2021-05-05 14:55:00|8651.91|8651.91|8650.18|8650.18|8654.01|8654.01|8649.49|8649.49|0
1620226800000|2021-05-05 15:00:00|8650.49|8650.49|8650.85|8650.85|8652.44|8652.44|8643.12|8643.12|0
1620227100000|2021-05-05 15:05:00|8651.09|8651.09|8657.88|8657.88|8658.07|8658.07|8651.09|8651.09|0
1620227400000|2021-05-05 15:10:00|8658.26|8658.26|8676.45|8676.45|8676.83|8676.83|8658.26|8658.26|0
1620227700000|2021-05-05 15:15:00|8675.37|8675.37|8679.95|8679.95|8681.9|8681.9|8675.05|8675.05|0
1620228000000|2021-05-05 15:20:00|8679.56|8679.56|8677.89|8677.89|8681.86|8681.86|8675.19|8675.19|0
1620228300000|2021-05-05 15:25:00|8677.51|8677.51|8686.64|8686.64|8690.65|8690.65|8676.3|8676.3|0
1620285300000|2021-05-06 07:15:00|8702.57|8702.57|8706.82|8706.82|8707.74|8707.74|8701.15|8701.15|0
1620285600000|2021-05-06 07:20:00|8707.06|8707.06|8702.29|8702.29|8707.82|8707.82|8700.64|8700.64|0
1620285900000|2021-05-06 07:25:00|8702.87|8702.87|8713.7|8713.7|8717.31|8717.31|8702.87|8702.87|0
1620286200000|2021-05-06 07:30:00|8714|8714|8718.12|8718.12|8719.06|8719.06|8712.8|8712.8|0
1620286500000|2021-05-06 07:35:00|8719.32|8719.32|8713.83|8713.83|8726.29|8726.29|8713.83|8713.83|0
1620286800000|2021-05-06 07:40:00|8714.14|8714.14|8716.8|8716.8|8718.28|8718.28|8712.14|8712.14|0
1620287100000|2021-05-06 07:45:00|8716.49|8716.49|8712.17|8712.17|8716.49|8716.49|8709.81|8709.81|0
1620287400000|2021-05-06 07:50:00|8710.97|8710.97|8705.16|8705.16|8713.88|8713.88|8704.24|8704.24|0
1620287700000|2021-05-06 07:55:00|8703.77|8703.77|8693.22|8693.22|8703.77|8703.77|8690.05|8690.05|0
1620288000000|2021-05-06 08:00:00|8692.91|8692.91|8692.75|8692.75|8692.91|8692.91|8688.3|8688.3|0
1620288300000|2021-05-06 08:05:00|8692.44|8692.44|8696.84|8696.84|8698.38|8698.38|8688.82|8688.82|0
1620288600000|2021-05-06 08:10:00|8697.08|8697.08|8698.66|8698.66|8699.98|8699.98|8697.08|8697.08|0
1620288900000|2021-05-06 08:15:00|8699.28|8699.28|8700.34|8700.34|8700.34|8700.34|8690.98|8690.98|0
1620289200000|2021-05-06 08:20:00|8700.73|8700.73|8704.13|8704.13|8705.95|8705.95|8698.71|8698.71|0
1620289500000|2021-05-06 08:25:00|8703.82|8703.82|8699.62|8699.62|8703.82|8703.82|8698.42|8698.42|0
1620289800000|2021-05-06 08:30:00|8700.59|8700.59|8696.58|8696.58|8700.8|8700.8|8694.64|8694.64|0
1620290100000|2021-05-06 08:35:00|8697.79|8697.79|8688.6|8688.6|8700.16|8700.16|8687.39|8687.39|0
1620290400000|2021-05-06 08:40:00|8688.91|8688.91|8676.09|8676.09|8689.41|8689.41|8674.51|8674.51|0
1620290700000|2021-05-06 08:45:00|8675.78|8675.78|8671.31|8671.31|8675.78|8675.78|8667.27|8667.27|0
1620291000000|2021-05-06 08:50:00|8671.51|8671.51|8671.14|8671.14|8672.3|8672.3|8669.96|8669.96|0
1620291300000|2021-05-06 08:55:00|8670.94|8670.94|8679.38|8679.38|8679.62|8679.62|8669.75|8669.75|0
1620291600000|2021-05-06 09:00:00|8679.57|8679.57|8686.19|8686.19|8686.38|8686.38|8679.52|8679.52|0
1620291900000|2021-05-06 09:05:00|8683.77|8683.77|8686.61|8686.61|8691.43|8691.43|8683.77|8683.77|0
1620292200000|2021-05-06 09:10:00|8686.8|8686.8|8680|8680|8687.34|8687.34|8679.99|8679.99|0
1620292500000|2021-05-06 09:15:00|8679.61|8679.61|8676.71|8676.71|8682.42|8682.42|8673.26|8673.26|0
1620292800000|2021-05-06 09:20:00|8675.5|8675.5|8674.71|8674.71|8676.57|8676.57|8673.77|8673.77|0
1620293100000|2021-05-06 09:25:00|8674.12|8674.12|8670.46|8670.46|8674.85|8674.85|8670.46|8670.46|0
1620293400000|2021-05-06 09:30:00|8669.25|8669.25|8664.72|8664.72|8669.25|8669.25|8662.04|8662.04|0
1620293700000|2021-05-06 09:35:00|8665.11|8665.11|8667.57|8667.57|8668.1|8668.1|8661.71|8661.71|0
1620294000000|2021-05-06 09:40:00|8668.78|8668.78|8671.35|8671.35|8671.35|8671.35|8665.64|8665.64|0
1620294300000|2021-05-06 09:45:00|8671.84|8671.84|8688.51|8688.51|8689.09|8689.09|8671.84|8671.84|0
1620294600000|2021-05-06 09:50:00|8688.2|8688.2|8690|8690|8692.71|8692.71|8686.17|8686.17|0
1620294900000|2021-05-06 09:55:00|8689.69|8689.69|8685.89|8685.89|8689.69|8689.69|8685.7|8685.7|0
1620295200000|2021-05-06 10:00:00|8686.2|8686.2|8687.35|8687.35|8687.35|8687.35|8682.15|8682.15|0
1620295500000|2021-05-06 10:05:00|8687.04|8687.04|8699.43|8699.43|8700.39|8700.39|8686.25|8686.25|0
1620295800000|2021-05-06 10:10:00|8699.74|8699.74|8694.64|8694.64|8699.74|8699.74|8694.14|8694.14|0
1620296100000|2021-05-06 10:15:00|8693.87|8693.87|8690.31|8690.31|8693.87|8693.87|8686.38|8686.38|0
1620296400000|2021-05-06 10:20:00|8690.62|8690.62|8687.91|8687.91|8690.65|8690.65|8687.17|8687.17|0
1620296700000|2021-05-06 10:25:00|8687.29|8687.29|8683.88|8683.88|8688.42|8688.42|8683.05|8683.05|0
1620297000000|2021-05-06 10:30:00|8685.11|8685.11|8686.16|8686.16|8687.67|8687.67|8683.56|8683.56|0
1620297300000|2021-05-06 10:35:00|8686.54|8686.54|8687.09|8687.09|8688.82|8688.82|8685.25|8685.25|0
1620297600000|2021-05-06 10:40:00|8686.85|8686.85|8686.83|8686.83|8694.1|8694.1|8686.63|8686.63|0
1620297900000|2021-05-06 10:45:00|8687.22|8687.22|8689.43|8689.43|8693.47|8693.47|8687.22|8687.22|0
1620298200000|2021-05-06 10:50:00|8689.62|8689.62|8686.01|8686.01|8689.62|8689.62|8686.01|8686.01|0
1620298500000|2021-05-06 10:55:00|8685.7|8685.7|8685.28|8685.28|8687.57|8687.57|8684.47|8684.47|0
1620298800000|2021-05-06 11:00:00|8685.04|8685.04|8691.19|8691.19|8697.95|8697.95|8683.24|8683.24|0
1620299100000|2021-05-06 11:05:00|8690.99|8690.99|8680.23|8680.23|8690.99|8690.99|8679.22|8679.22|0
1620299400000|2021-05-06 11:10:00|8679.02|8679.02|8679.29|8679.29|8682.33|8682.33|8678.72|8678.72|0
1620299700000|2021-05-06 11:15:00|8679.68|8679.68|8673.15|8673.15|8684.39|8684.39|8673.15|8673.15|0
1620300000000|2021-05-06 11:20:00|8673.39|8673.39|8670.73|8670.73|8673.39|8673.39|8667.74|8667.74|0
1620300300000|2021-05-06 11:25:00|8671.93|8671.93|8667.58|8667.58|8671.93|8671.93|8666.96|8666.96|0
1620300600000|2021-05-06 11:30:00|8667.34|8667.34|8671.48|8671.48|8675.71|8675.71|8666.3|8666.3|0
1620300900000|2021-05-06 11:35:00|8671.09|8671.09|8667.72|8667.72|8672.76|8672.76|8667.52|8667.52|0
1620301200000|2021-05-06 11:40:00|8668.02|8668.02|8670.97|8670.97|8671.67|8671.67|8667.94|8667.94|0
1620301500000|2021-05-06 11:45:00|8670.66|8670.66|8671.86|8671.86|8673.45|8673.45|8669.22|8669.22|0
1620301800000|2021-05-06 11:50:00|8672.16|8672.16|8678.29|8678.29|8678.29|8678.29|8672.16|8672.16|0
1620302100000|2021-05-06 11:55:00|8678.1|8678.1|8676.74|8676.74|8681.16|8681.16|8676.74|8676.74|0
1620302400000|2021-05-06 12:00:00|8677.05|8677.05|8679.58|8679.58|8681.94|8681.94|8677.05|8677.05|0
1620302700000|2021-05-06 12:05:00|8680.35|8680.35|8679.04|8679.04|8682.73|8682.73|8677.53|8677.53|0
1620303000000|2021-05-06 12:10:00|8679.24|8679.24|8677.76|8677.76|8682.07|8682.07|8677.76|8677.76|0
1620303300000|2021-05-06 12:15:00|8677.27|8677.27|8677.72|8677.72|8679.12|8679.12|8674.13|8674.13|0
1620303600000|2021-05-06 12:20:00|8677.91|8677.91|8678.15|8678.15|8678.89|8678.89|8676.98|8676.98|0
1620303900000|2021-05-06 12:25:00|8678.46|8678.46|8673.15|8673.15|8681.07|8681.07|8673.15|8673.15|0
1620304200000|2021-05-06 12:30:00|8673.46|8673.46|8674.77|8674.77|8677.32|8677.32|8672.91|8672.91|0
1620304500000|2021-05-06 12:35:00|8675.85|8675.85|8674.55|8674.55|8679.78|8679.78|8672.14|8672.14|0
1620304800000|2021-05-06 12:40:00|8673.34|8673.34|8667.28|8667.28|8673.96|8673.96|8667.28|8667.28|0
1620305100000|2021-05-06 12:45:00|8667.08|8667.08|8667.16|8667.16|8670.42|8670.42|8667.08|8667.08|0
1620305400000|2021-05-06 12:50:00|8669.57|8669.57|8664.45|8664.45|8670.25|8670.25|8664.45|8664.45|0
1620305700000|2021-05-06 12:55:00|8664.14|8664.14|8661.95|8661.95|8668.38|8668.38|8661.23|8661.23|0
1620306000000|2021-05-06 13:00:00|8662.34|8662.34|8656.53|8656.53|8662.34|8662.34|8656.53|8656.53|0
1620306300000|2021-05-06 13:05:00|8656.14|8656.14|8656.1|8656.1|8658.22|8658.22|8652.2|8652.2|0
1620306600000|2021-05-06 13:10:00|8654.89|8654.89|8652.21|8652.21|8656.13|8656.13|8652.21|8652.21|0
1620306900000|2021-05-06 13:15:00|8652.6|8652.6|8659.37|8659.37|8659.37|8659.37|8652.35|8652.35|0
1620307200000|2021-05-06 13:20:00|8658.16|8658.16|8656.14|8656.14|8659.91|8659.91|8655.17|8655.17|0
1620307500000|2021-05-06 13:25:00|8655.22|8655.22|8658.34|8658.34|8659.58|8659.58|8655.22|8655.22|0
1620307800000|2021-05-06 13:30:00|8658.53|8658.53|8651.72|8651.72|8663.99|8663.99|8649.91|8649.91|0
1620308100000|2021-05-06 13:35:00|8652.03|8652.03|8643.14|8643.14|8657.89|8657.89|8643.14|8643.14|0
1620308400000|2021-05-06 13:40:00|8642.75|8642.75|8640.81|8640.81|8643.96|8643.96|8631.44|8631.44|0
1620308700000|2021-05-06 13:45:00|8640.5|8640.5|8642.07|8642.07|8644.91|8644.91|8638.15|8638.15|0
1620309000000|2021-05-06 13:50:00|8641.45|8641.45|8643.02|8643.02|8646.6|8646.6|8641.15|8641.15|0
1620309300000|2021-05-06 13:55:00|8642.72|8642.72|8639.28|8639.28|8643.08|8643.08|8633.39|8633.39|0
1620309600000|2021-05-06 14:00:00|8638.89|8638.89|8631.4|8631.4|8638.89|8638.89|8622.6|8622.6|0
1620309900000|2021-05-06 14:05:00|8631.1|8631.1|8628.89|8628.89|8631.34|8631.34|8627.44|8627.44|0
1620310200000|2021-05-06 14:10:00|8627.66|8627.66|8633.28|8633.28|8637.83|8637.83|8627.66|8627.66|0
1620310500000|2021-05-06 14:15:00|8632.66|8632.66|8625.48|8625.48|8635.01|8635.01|8625.28|8625.28|0
1620310800000|2021-05-06 14:20:00|8625.17|8625.17|8634.66|8634.66|8634.71|8634.71|8624.09|8624.09|0
1620311100000|2021-05-06 14:25:00|8634.27|8634.27|8639.66|8639.66|8640.25|8640.25|8632.17|8632.17|0
1620311400000|2021-05-06 14:30:00|8639.18|8639.18|8649.06|8649.06|8649.06|8649.06|8639.18|8639.18|0
1620311700000|2021-05-06 14:35:00|8650.23|8650.23|8651|8651|8659.85|8659.85|8650.23|8650.23|0
1620312000000|2021-05-06 14:40:00|8650.76|8650.76|8641.57|8641.57|8650.76|8650.76|8640.45|8640.45|0
1620312300000|2021-05-06 14:45:00|8641.88|8641.88|8635.46|8635.46|8643.84|8643.84|8635.46|8635.46|0
1620312600000|2021-05-06 14:50:00|8635.07|8635.07|8632.12|8632.12|8635.07|8635.07|8630.28|8630.28|0
1620312900000|2021-05-06 14:55:00|8632.3|8632.3|8637.2|8637.2|8639.96|8639.96|8628.37|8628.37|0
1620313200000|2021-05-06 15:00:00|8637.44|8637.44|8640.34|8640.34|8640.34|8640.34|8634.86|8634.86|0
1620313500000|2021-05-06 15:05:00|8640.64|8640.64|8644.16|8644.16|8644.74|8644.74|8640.63|8640.63|0
1620313800000|2021-05-06 15:10:00|8643.96|8643.96|8642.61|8642.61|8645.94|8645.94|8642.53|8642.53|0
1620314100000|2021-05-06 15:15:00|8643|8643|8644.95|8644.95|8646.5|8646.5|8642.65|8642.65|0
1620314400000|2021-05-06 15:20:00|8645.34|8645.34|8644.75|8644.75|8646.2|8646.2|8640.87|8640.87|0
1620314700000|2021-05-06 15:25:00|8644.36|8644.36|8657.02|8657.02|8657.41|8657.41|8642.85|8642.85|0
1620371700000|2021-05-07 07:15:00|8733.4|8733.4|8717.9|8717.9|8736.13|8736.13|8717.9|8717.9|0
1620372000000|2021-05-07 07:20:00|8720.31|8720.31|8709.69|8709.69|8723.78|8723.78|8704.96|8704.96|0
1620372300000|2021-05-07 07:25:00|8706.99|8706.99|8714.11|8714.11|8714.11|8714.11|8704.58|8704.58|0
1620372600000|2021-05-07 07:30:00|8714.3|8714.3|8713.55|8713.55|8714.3|8714.3|8708.03|8708.03|0
1620372900000|2021-05-07 07:35:00|8713.3|8713.3|8718.91|8718.91|8718.91|8718.91|8706.01|8706.01|0
1620373200000|2021-05-07 07:40:00|8717.99|8717.99|8711.38|8711.38|8718.76|8718.76|8709.76|8709.76|0
1620373500000|2021-05-07 07:45:00|8711.68|8711.68|8704.58|8704.58|8713.69|8713.69|8702.63|8702.63|0
1620373800000|2021-05-07 07:50:00|8704.76|8704.76|8706.08|8706.08|8707.9|8707.9|8701.99|8701.99|0
1620374100000|2021-05-07 07:55:00|8705.77|8705.77|8710.79|8710.79|8711.25|8711.25|8705.77|8705.77|0
1620374400000|2021-05-07 08:00:00|8711.4|8711.4|8707.6|8707.6|8711.99|8711.99|8707.6|8707.6|0
1620374700000|2021-05-07 08:05:00|8709.45|8709.45|8716.61|8716.61|8716.61|8716.61|8709.14|8709.14|0
1620375000000|2021-05-07 08:10:00|8716.37|8716.37|8716.14|8716.14|8721.08|8721.08|8712.85|8712.85|0
1620375300000|2021-05-07 08:15:00|8714.94|8714.94|8716.37|8716.37|8716.37|8716.37|8712.81|8712.81|0
1620375600000|2021-05-07 08:20:00|8716.06|8716.06|8724.23|8724.23|8724.23|8724.23|8716.06|8716.06|0
1620375900000|2021-05-07 08:25:00|8723.03|8723.03|8728.7|8728.7|8729.1|8729.1|8723.03|8723.03|0
1620376200000|2021-05-07 08:30:00|8729|8729|8732.58|8732.58|8732.97|8732.97|8728.35|8728.35|0
1620376500000|2021-05-07 08:35:00|8732.39|8732.39|8734.99|8734.99|8734.99|8734.99|8729.78|8729.78|0
1620376800000|2021-05-07 08:40:00|8734.41|8734.41|8733.14|8733.14|8734.94|8734.94|8732.05|8732.05|0
1620377100000|2021-05-07 08:45:00|8731.94|8731.94|8736.62|8736.62|8738.81|8738.81|8731.94|8731.94|0
1620377400000|2021-05-07 08:50:00|8736.93|8736.93|8740.29|8740.29|8740.29|8740.29|8736.93|8736.93|0
1620377700000|2021-05-07 08:55:00|8739.9|8739.9|8740.97|8740.97|8744.61|8744.61|8737.51|8737.51|0
1620378000000|2021-05-07 09:00:00|8740.58|8740.58|8751.59|8751.59|8753.37|8753.37|8740.58|8740.58|0
1620378300000|2021-05-07 09:05:00|8751.2|8751.2|8748.63|8748.63|8755.06|8755.06|8748.63|8748.63|0
1620378600000|2021-05-07 09:10:00|8749.41|8749.41|8743.78|8743.78|8752.83|8752.83|8742.62|8742.62|0
1620378900000|2021-05-07 09:15:00|8743|8743|8737.81|8737.81|8743|8743|8737.81|8737.81|0
1620379200000|2021-05-07 09:20:00|8738.12|8738.12|8731.13|8731.13|8741.86|8741.86|8731.13|8731.13|0
1620379500000|2021-05-07 09:25:00|8730.35|8730.35|8728.29|8728.29|8730.35|8730.35|8726.39|8726.39|0
1620379800000|2021-05-07 09:30:00|8727.08|8727.08|8722.82|8722.82|8729.74|8729.74|8722.82|8722.82|0
1620380100000|2021-05-07 09:35:00|8722.44|8722.44|8717.93|8717.93|8726|8726|8714.33|8714.33|0
1620380400000|2021-05-07 09:40:00|8718.55|8718.55|8714.59|8714.59|8719.17|8719.17|8714.59|8714.59|0
1620380700000|2021-05-07 09:45:00|8714.2|8714.2|8714.06|8714.06|8715.18|8715.18|8710.31|8710.31|0
1620381000000|2021-05-07 09:50:00|8712.85|8712.85|8711.73|8711.73|8712.85|8712.85|8709.82|8709.82|0
1620381300000|2021-05-07 09:55:00|8711.92|8711.92|8714.88|8714.88|8714.88|8714.88|8708.49|8708.49|0
1620381600000|2021-05-07 10:00:00|8716.09|8716.09|8724.26|8724.26|8724.26|8724.26|8716.09|8716.09|0
1620381900000|2021-05-07 10:05:00|8723.05|8723.05|8722.17|8722.17|8724.33|8724.33|8722.17|8722.17|0
1620382200000|2021-05-07 10:10:00|8721.78|8721.78|8727.53|8727.53|8730.72|8730.72|8721.78|8721.78|0
1620382500000|2021-05-07 10:15:00|8727.92|8727.92|8731.51|8731.51|8732.89|8732.89|8727.92|8727.92|0
1620382800000|2021-05-07 10:20:00|8731.03|8731.03|8729.96|8729.96|8731.27|8731.27|8729.96|8729.96|0
1620383100000|2021-05-07 10:25:00|8730.35|8730.35|8731.73|8731.73|8732.87|8732.87|8730.35|8730.35|0
1620383400000|2021-05-07 10:30:00|8731.49|8731.49|8733.87|8733.87|8736.41|8736.41|8731.25|8731.25|0
1620383700000|2021-05-07 10:35:00|8732.66|8732.66|8736.59|8736.59|8739.39|8739.39|8732.66|8732.66|0
1620384000000|2021-05-07 10:40:00|8736.2|8736.2|8735.21|8735.21|8739.99|8739.99|8735.21|8735.21|0
1620384300000|2021-05-07 10:45:00|8735.69|8735.69|8743.36|8743.36|8743.36|8743.36|8735.3|8735.3|0
1620384600000|2021-05-07 10:50:00|8741.85|8741.85|8740.47|8740.47|8743.36|8743.36|8740.16|8740.16|0
1620384900000|2021-05-07 10:55:00|8739.26|8739.26|8735.4|8735.4|8739.26|8739.26|8735.4|8735.4|0
1620385200000|2021-05-07 11:00:00|8734.2|8734.2|8727.26|8727.26|8734.2|8734.2|8726.36|8726.36|0
1620385500000|2021-05-07 11:05:00|8726.05|8726.05|8726.21|8726.21|8726.99|8726.99|8725.71|8725.71|0
1620385800000|2021-05-07 11:10:00|8726.4|8726.4|8724.01|8724.01|8727.47|8727.47|8724.01|8724.01|0
1620386100000|2021-05-07 11:15:00|8723.24|8723.24|8725.73|8725.73|8726.93|8726.93|8722.65|8722.65|0
1620386400000|2021-05-07 11:20:00|8726.34|8726.34|8722.22|8722.22|8726.34|8726.34|8721.3|8721.3|0
1620386700000|2021-05-07 11:25:00|8721.83|8721.83|8721.75|8721.75|8721.92|8721.92|8720.89|8720.89|0
1620387000000|2021-05-07 11:30:00|8722.23|8722.23|8722.95|8722.95|8723.44|8723.44|8722.14|8722.14|0
1620387300000|2021-05-07 11:35:00|8723.19|8723.19|8732.94|8732.94|8735.56|8735.56|8722.95|8722.95|0
1620387600000|2021-05-07 11:40:00|8732.55|8732.55|8731.3|8731.3|8732.55|8732.55|8730.09|8730.09|0
1620387900000|2021-05-07 11:45:00|8731.54|8731.54|8733.97|8733.97|8737.4|8737.4|8731.54|8731.54|0
1620388200000|2021-05-07 11:50:00|8732.76|8732.76|8731.32|8731.32|8733.46|8733.46|8729.65|8729.65|0
1620388500000|2021-05-07 11:55:00|8731.94|8731.94|8732.07|8732.07|8732.8|8732.8|8730.44|8730.44|0
1620388800000|2021-05-07 12:00:00|8731.68|8731.68|8728.21|8728.21|8731.68|8731.68|8727.13|8727.13|0
1620389100000|2021-05-07 12:05:00|8728.45|8728.45|8731.4|8731.4|8732.61|8732.61|8727.62|8727.62|0
1620389400000|2021-05-07 12:10:00|8731.09|8731.09|8735.48|8735.48|8735.48|8735.48|8730.89|8730.89|0
1620389700000|2021-05-07 12:15:00|8735.24|8735.24|8734.49|8734.49|8735.58|8735.58|8732.82|8732.82|0
1620390000000|2021-05-07 12:20:00|8735.7|8735.7|8733.18|8733.18|8735.7|8735.7|8733.18|8733.18|0
1620390300000|2021-05-07 12:25:00|8733.66|8733.66|8738.58|8738.58|8739.02|8739.02|8732.95|8732.95|0
1620390600000|2021-05-07 12:30:00|8737.38|8737.38|8718.52|8718.52|8737.38|8737.38|8713.78|8713.78|0
1620390900000|2021-05-07 12:35:00|8717.54|8717.54|8734.05|8734.05|8741.5|8741.5|8717.24|8717.24|0
1620391200000|2021-05-07 12:40:00|8733.12|8733.12|8720.37|8720.37|8733.16|8733.16|8715.7|8715.7|0
1620391500000|2021-05-07 12:45:00|8719.17|8719.17|8731.44|8731.44|8733.85|8733.85|8719.07|8719.07|0
1620391800000|2021-05-07 12:50:00|8733.85|8733.85|8741.78|8741.78|8741.98|8741.98|8733.85|8733.85|0
1620392100000|2021-05-07 12:55:00|8742.95|8742.95|8750.64|8750.64|8750.95|8750.95|8741.68|8741.68|0
1620392400000|2021-05-07 13:00:00|8748.23|8748.23|8745.64|8745.64|8751.27|8751.27|8743.5|8743.5|0
1620392700000|2021-05-07 13:05:00|8746.22|8746.22|8745.5|8745.5|8749.02|8749.02|8741.28|8741.28|0
1620393000000|2021-05-07 13:10:00|8745.3|8745.3|8756.15|8756.15|8756.54|8756.54|8745.3|8745.3|0
1620393300000|2021-05-07 13:15:00|8756.54|8756.54|8749.78|8749.78|8760.82|8760.82|8749.78|8749.78|0
1620393600000|2021-05-07 13:20:00|8749|8749|8742.84|8742.84|8749.2|8749.2|8742.6|8742.6|0
1620393900000|2021-05-07 13:25:00|8742.54|8742.54|8732.31|8732.31|8742.54|8742.54|8732.31|8732.31|0
1620394200000|2021-05-07 13:30:00|8731.73|8731.73|8736.32|8736.32|8736.83|8736.83|8723.68|8723.68|0
1620394500000|2021-05-07 13:35:00|8733.91|8733.91|8755.37|8755.37|8756.33|8756.33|8733.33|8733.33|0
1620394800000|2021-05-07 13:40:00|8755.61|8755.61|8751.4|8751.4|8760.08|8760.08|8750.63|8750.63|0
1620395100000|2021-05-07 13:45:00|8750.79|8750.79|8753.3|8753.3|8759.61|8759.61|8750.79|8750.79|0
1620395400000|2021-05-07 13:50:00|8753.61|8753.61|8754.94|8754.94|8756.81|8756.81|8753.61|8753.61|0
1620395700000|2021-05-07 13:55:00|8756.15|8756.15|8753.3|8753.3|8758.97|8758.97|8753.3|8753.3|0
1620396000000|2021-05-07 14:00:00|8754.23|8754.23|8757.64|8757.64|8758.31|8758.31|8754.23|8754.23|0
1620396300000|2021-05-07 14:05:00|8756.44|8756.44|8759.73|8759.73|8760.12|8760.12|8744.29|8744.29|0
1620396600000|2021-05-07 14:10:00|8760.89|8760.89|8756.95|8756.95|8762.77|8762.77|8756.95|8756.95|0
1620396900000|2021-05-07 14:15:00|8756.75|8756.75|8745.96|8745.96|8758.96|8758.96|8745.96|8745.96|0
1620397200000|2021-05-07 14:20:00|8746.34|8746.34|8748.13|8748.13|8752.81|8752.81|8746.1|8746.1|0
1620397500000|2021-05-07 14:25:00|8748.52|8748.52|8752.4|8752.4|8755.71|8755.71|8747.93|8747.93|0
1620397800000|2021-05-07 14:30:00|8752.71|8752.71|8755.29|8755.29|8756.33|8756.33|8752.47|8752.47|0
1620398100000|2021-05-07 14:35:00|8754.98|8754.98|8756.9|8756.9|8759.62|8759.62|8750.47|8750.47|0
1620398400000|2021-05-07 14:40:00|8757.29|8757.29|8757.85|8757.85|8760.24|8760.24|8757.01|8757.01|0
1620398700000|2021-05-07 14:45:00|8759.29|8759.29|8753.49|8753.49|8759.37|8759.37|8752.88|8752.88|0
1620399000000|2021-05-07 14:50:00|8753.88|8753.88|8756.57|8756.57|8757.47|8757.47|8752.88|8752.88|0
1620399300000|2021-05-07 14:55:00|8757.78|8757.78|8752.51|8752.51|8760.18|8760.18|8750.91|8750.91|0
1620399600000|2021-05-07 15:00:00|8753.72|8753.72|8752.29|8752.29|8756.51|8756.51|8751.5|8751.5|0
1620399900000|2021-05-07 15:05:00|8753.5|8753.5|8752.4|8752.4|8754.39|8754.39|8752.1|8752.1|0
1620400200000|2021-05-07 15:10:00|8752.71|8752.71|8756.1|8756.1|8756.1|8756.1|8751.35|8751.35|0
1620400500000|2021-05-07 15:15:00|8755.9|8755.9|8754.69|8754.69|8758.42|8758.42|8754.69|8754.69|0
1620400800000|2021-05-07 15:20:00|8754.45|8754.45|8759.05|8759.05|8759.05|8759.05|8753.77|8753.77|0
1620401100000|2021-05-07 15:25:00|8759.59|8759.59|8766.73|8766.73|8767.03|8767.03|8755.98|8755.98|0
1620630900000|2021-05-10 07:15:00|8721.47|8721.47|8714.36|8714.36|8721.47|8721.47|8709.76|8709.76|0
1620631200000|2021-05-10 07:20:00|8713.27|8713.27|8717.84|8717.84|8719.04|8719.04|8709.15|8709.15|0
1620631500000|2021-05-10 07:25:00|8716.63|8716.63|8710.99|8710.99|8719.53|8719.53|8708.99|8708.99|0
1620631800000|2021-05-10 07:30:00|8712.15|8712.15|8724.3|8724.3|8724.3|8724.3|8711.13|8711.13|0
1620632100000|2021-05-10 07:35:00|8724.06|8724.06|8719.69|8719.69|8724.06|8724.06|8708.66|8708.66|0
1620632400000|2021-05-10 07:40:00|8720.08|8720.08|8715.09|8715.09|8721.53|8721.53|8713.66|8713.66|0
1620632700000|2021-05-10 07:45:00|8712.68|8712.68|8709.29|8709.29|8712.68|8712.68|8705.36|8705.36|0
1620633000000|2021-05-10 07:50:00|8708.12|8708.12|8710.97|8710.97|8712.87|8712.87|8708.12|8708.12|0
1620633300000|2021-05-10 07:55:00|8711.28|8711.28|8707.86|8707.86|8711.28|8711.28|8707.38|8707.38|0
1620633600000|2021-05-10 08:00:00|8705.45|8705.45|8701.55|8701.55|8705.45|8705.45|8696.79|8696.79|0
1620633900000|2021-05-10 08:05:00|8701.86|8701.86|8708.63|8708.63|8710.65|8710.65|8701.86|8701.86|0
1620634200000|2021-05-10 08:10:00|8708.32|8708.32|8710.35|8710.35|8711.82|8711.82|8705.17|8705.17|0
1620634500000|2021-05-10 08:15:00|8709.73|8709.73|8716.27|8716.27|8716.34|8716.34|8708.16|8708.16|0
1620634800000|2021-05-10 08:20:00|8716.66|8716.66|8717.35|8717.35|8718.91|8718.91|8715.4|8715.4|0
1620635100000|2021-05-10 08:25:00|8717.04|8717.04|8715.24|8715.24|8722.18|8722.18|8715.24|8715.24|0
1620635400000|2021-05-10 08:30:00|8714.75|8714.75|8714.35|8714.35|8717.89|8717.89|8712.15|8712.15|0
1620635700000|2021-05-10 08:35:00|8714.97|8714.97|8715.86|8715.86|8719.05|8719.05|8710.14|8710.14|0
1620636000000|2021-05-10 08:40:00|8716.25|8716.25|8713.06|8713.06|8716.25|8716.25|8708.8|8708.8|0
1620636300000|2021-05-10 08:45:00|8710.27|8710.27|8703.29|8703.29|8710.27|8710.27|8703.29|8703.29|0
1620636600000|2021-05-10 08:50:00|8703.6|8703.6|8702.39|8702.39|8704.8|8704.8|8700.65|8700.65|0
1620636900000|2021-05-10 08:55:00|8702.64|8702.64|8700.95|8700.95|8705.86|8705.86|8699.78|8699.78|0
1620637200000|2021-05-10 09:00:00|8701.87|8701.87|8698.64|8698.64|8703.46|8703.46|8698.64|8698.64|0
1620637500000|2021-05-10 09:05:00|8698.88|8698.88|8699.26|8699.26|8701.77|8701.77|8698.19|8698.19|0
1620637800000|2021-05-10 09:10:00|8698.87|8698.87|8696.94|8696.94|8700.49|8700.49|8696.87|8696.87|0
1620638100000|2021-05-10 09:15:00|8696.63|8696.63|8692.76|8692.76|8696.63|8696.63|8692.24|8692.24|0
1620638400000|2021-05-10 09:20:00|8693.97|8693.97|8695.59|8695.59|8695.79|8695.79|8693.97|8693.97|0
1620638700000|2021-05-10 09:25:00|8694.39|8694.39|8690.61|8690.61|8694.79|8694.79|8690.3|8690.3|0
1620639000000|2021-05-10 09:30:00|8690.12|8690.12|8685.93|8685.93|8690.12|8690.12|8685.45|8685.45|0
1620639300000|2021-05-10 09:35:00|8685.62|8685.62|8686.02|8686.02|8686.02|8686.02|8683.85|8683.85|0
1620639600000|2021-05-10 09:40:00|8686.41|8686.41|8686.52|8686.52|8688.62|8688.62|8685.59|8685.59|0
1620639900000|2021-05-10 09:45:00|8686.71|8686.71|8687.22|8687.22|8687.22|8687.22|8683.28|8683.28|0
1620640200000|2021-05-10 09:50:00|8687.02|8687.02|8687.01|8687.01|8687.89|8687.89|8686.22|8686.22|0
1620640500000|2021-05-10 09:55:00|8686.62|8686.62|8685.72|8685.72|8686.89|8686.89|8685.72|8685.72|0
1620640800000|2021-05-10 10:00:00|8685.33|8685.33|8689.6|8689.6|8689.6|8689.6|8683.25|8683.25|0
1620641100000|2021-05-10 10:05:00|8689.91|8689.91|8695.17|8695.17|8695.17|8695.17|8689.91|8689.91|0
1620641400000|2021-05-10 10:10:00|8694.56|8694.56|8695.63|8695.63|8695.63|8695.63|8693.55|8693.55|0
1620641700000|2021-05-10 10:15:00|8695.93|8695.93|8694.89|8694.89|8696.28|8696.28|8694.58|8694.58|0
1620642000000|2021-05-10 10:20:00|8694.11|8694.11|8688.47|8688.47|8695.66|8695.66|8687.5|8687.5|0
1620642300000|2021-05-10 10:25:00|8689.08|8689.08|8695.37|8695.37|8695.37|8695.37|8687.64|8687.64|0
1620642600000|2021-05-10 10:30:00|8695.76|8695.76|8699.45|8699.45|8699.45|8699.45|8690.67|8690.67|0
1620642900000|2021-05-10 10:35:00|8699.26|8699.26|8693.59|8693.59|8702.74|8702.74|8693.59|8693.59|0
1620643200000|2021-05-10 10:40:00|8694.79|8694.79|8701.97|8701.97|8702.28|8702.28|8693.59|8693.59|0
1620643500000|2021-05-10 10:45:00|8702.21|8702.21|8702.47|8702.47|8702.67|8702.67|8699.05|8699.05|0
1620643800000|2021-05-10 10:50:00|8702.09|8702.09|8697.45|8697.45|8702.67|8702.67|8696.48|8696.48|0
1620644100000|2021-05-10 10:55:00|8696.25|8696.25|8695.82|8695.82|8698.81|8698.81|8693.59|8693.59|0
1620644400000|2021-05-10 11:00:00|8697.03|8697.03|8694.4|8694.4|8697.03|8697.03|8691.15|8691.15|0
1620644700000|2021-05-10 11:05:00|8694.79|8694.79|8692.5|8692.5|8695.03|8695.03|8690.66|8690.66|0
1620645000000|2021-05-10 11:10:00|8692.19|8692.19|8689.38|8689.38|8694.36|8694.36|8688.6|8688.6|0
1620645300000|2021-05-10 11:15:00|8687.56|8687.56|8684.96|8684.96|8691.56|8691.56|8684.96|8684.96|0
1620645600000|2021-05-10 11:20:00|8684.65|8684.65|8677.53|8677.53|8684.73|8684.73|8677.22|8677.22|0
1620645900000|2021-05-10 11:25:00|8678.73|8678.73|8680.31|8680.31|8681.61|8681.61|8678.73|8678.73|0
1620646200000|2021-05-10 11:30:00|8680.62|8680.62|8674.86|8674.86|8680.62|8680.62|8673.66|8673.66|0
1620646500000|2021-05-10 11:35:00|8675.06|8675.06|8675.01|8675.01|8676.22|8676.22|8673.81|8673.81|0
1620646800000|2021-05-10 11:40:00|8675.4|8675.4|8677.47|8677.47|8677.86|8677.86|8674.79|8674.79|0
1620647100000|2021-05-10 11:45:00|8677.78|8677.78|8677.23|8677.23|8678.7|8678.7|8675.9|8675.9|0
1620647400000|2021-05-10 11:50:00|8676.92|8676.92|8678.52|8678.52|8678.62|8678.62|8674.39|8674.39|0
1620647700000|2021-05-10 11:55:00|8678.22|8678.22|8679.75|8679.75|8680.3|8680.3|8676.37|8676.37|0
1620648000000|2021-05-10 12:00:00|8679.13|8679.13|8672.74|8672.74|8679.33|8679.33|8672.74|8672.74|0
1620648300000|2021-05-10 12:05:00|8672.35|8672.35|8671.84|8671.84|8673.51|8673.51|8671.06|8671.06|0
1620648600000|2021-05-10 12:10:00|8671.53|8671.53|8672.14|8672.14|8674.13|8674.13|8671.53|8671.53|0
1620648900000|2021-05-10 12:15:00|8672.33|8672.33|8671.01|8671.01|8674.5|8674.5|8669.85|8669.85|0
1620649200000|2021-05-10 12:20:00|8670.82|8670.82|8663.64|8663.64|8670.82|8670.82|8660.2|8660.2|0
1620649500000|2021-05-10 12:25:00|8662.43|8662.43|8662.67|8662.67|8668.57|8668.57|8662.43|8662.43|0
1620649800000|2021-05-10 12:30:00|8662.98|8662.98|8661.91|8661.91|8664.22|8664.22|8661.06|8661.06|0
1620650100000|2021-05-10 12:35:00|8662.3|8662.3|8659.39|8659.39|8663.24|8663.24|8659.39|8659.39|0
1620650400000|2021-05-10 12:40:00|8659.78|8659.78|8656.75|8656.75|8660.6|8660.6|8656.44|8656.44|0
1620650700000|2021-05-10 12:45:00|8656.51|8656.51|8649.92|8649.92|8657.61|8657.61|8648.71|8648.71|0
1620651000000|2021-05-10 12:50:00|8650.16|8650.16|8646.36|8646.36|8652.51|8652.51|8646.36|8646.36|0
1620651300000|2021-05-10 12:55:00|8646.06|8646.06|8647.72|8647.72|8647.72|8647.72|8643.7|8643.7|0
1620651600000|2021-05-10 13:00:00|8648.11|8648.11|8648.9|8648.9|8657.25|8657.25|8648.11|8648.11|0
1620651900000|2021-05-10 13:05:00|8650.1|8650.1|8655.75|8655.75|8655.95|8655.95|8650.1|8650.1|0
1620652200000|2021-05-10 13:10:00|8656.96|8656.96|8655.4|8655.4|8659.57|8659.57|8655.4|8655.4|0
1620652500000|2021-05-10 13:15:00|8654.71|8654.71|8659.3|8659.3|8660.1|8660.1|8654.32|8654.32|0
1620652800000|2021-05-10 13:20:00|8659.11|8659.11|8654.31|8654.31|8659.11|8659.11|8654.31|8654.31|0
1620653100000|2021-05-10 13:25:00|8654.62|8654.62|8653.96|8653.96|8657.43|8657.43|8653.61|8653.61|0
1620653400000|2021-05-10 13:30:00|8654.27|8654.27|8654.31|8654.31|8659.88|8659.88|8647.51|8647.51|0
1620653700000|2021-05-10 13:35:00|8654.11|8654.11|8656.3|8656.3|8657.14|8657.14|8652.01|8652.01|0
1620654000000|2021-05-10 13:40:00|8656.54|8656.54|8653.71|8653.71|8657.02|8657.02|8646.27|8646.27|0
1620654300000|2021-05-10 13:45:00|8653.12|8653.12|8654.78|8654.78|8655.47|8655.47|8651.06|8651.06|0
1620654600000|2021-05-10 13:50:00|8654.47|8654.47|8656.03|8656.03|8657.43|8657.43|8650.68|8650.68|0
1620654900000|2021-05-10 13:55:00|8654.83|8654.83|8657.78|8657.78|8657.78|8657.78|8648.62|8648.62|0
1620655200000|2021-05-10 14:00:00|8655.37|8655.37|8655.97|8655.97|8655.97|8655.97|8644.41|8644.41|0
1620655500000|2021-05-10 14:05:00|8656.58|8656.58|8654.61|8654.61|8656.58|8656.58|8651.85|8651.85|0
1620655800000|2021-05-10 14:10:00|8653.41|8653.41|8645.89|8645.89|8658.96|8658.96|8645.89|8645.89|0
1620656100000|2021-05-10 14:15:00|8646.2|8646.2|8646.38|8646.38|8649.22|8649.22|8644.37|8644.37|0
1620656400000|2021-05-10 14:20:00|8646.68|8646.68|8644.39|8644.39|8648.3|8648.3|8642.68|8642.68|0
1620656700000|2021-05-10 14:25:00|8643.62|8643.62|8630.89|8630.89|8643.62|8643.62|8630.58|8630.58|0
1620657000000|2021-05-10 14:30:00|8630.58|8630.58|8630.82|8630.82|8633.61|8633.61|8625.19|8625.19|0
1620657300000|2021-05-10 14:35:00|8632.02|8632.02|8627.53|8627.53|8632.02|8632.02|8625.08|8625.08|0
1620657600000|2021-05-10 14:40:00|8627.92|8627.92|8632.46|8632.46|8632.62|8632.62|8627.92|8627.92|0
1620657900000|2021-05-10 14:45:00|8632.07|8632.07|8627.81|8627.81|8634.4|8634.4|8627.11|8627.11|0
1620658200000|2021-05-10 14:50:00|8627.42|8627.42|8625.46|8625.46|8628.2|8628.2|8622.7|8622.7|0
1620658500000|2021-05-10 14:55:00|8624.26|8624.26|8631.67|8631.67|8631.67|8631.67|8621.5|8621.5|0
1620658800000|2021-05-10 15:00:00|8631.97|8631.97|8630.74|8630.74|8632.54|8632.54|8628.92|8628.92|0
1620659100000|2021-05-10 15:05:00|8631.05|8631.05|8638.7|8638.7|8638.7|8638.7|8631.05|8631.05|0
1620659400000|2021-05-10 15:10:00|8638.34|8638.34|8650.03|8650.03|8650.03|8650.03|8638.34|8638.34|0
1620659700000|2021-05-10 15:15:00|8648.82|8648.82|8660.11|8660.11|8660.11|8660.11|8647.61|8647.61|0
1620660000000|2021-05-10 15:20:00|8659.72|8659.72|8662.87|8662.87|8663.17|8663.17|8655.39|8655.39|0
1620660300000|2021-05-10 15:25:00|8662.56|8662.56|8663.77|8663.77|8666.18|8666.18|8659.96|8659.96|0
1620630900000|2021-05-10 07:15:00|8721.47|8721.47|8714.36|8714.36|8721.47|8721.47|8709.76|8709.76|0
1620631200000|2021-05-10 07:20:00|8713.27|8713.27|8717.84|8717.84|8719.04|8719.04|8709.15|8709.15|0
1620631500000|2021-05-10 07:25:00|8716.63|8716.63|8710.99|8710.99|8719.53|8719.53|8708.99|8708.99|0
1620631800000|2021-05-10 07:30:00|8712.15|8712.15|8724.3|8724.3|8724.3|8724.3|8711.13|8711.13|0
1620632100000|2021-05-10 07:35:00|8724.06|8724.06|8719.69|8719.69|8724.06|8724.06|8708.66|8708.66|0
1620632400000|2021-05-10 07:40:00|8720.08|8720.08|8715.09|8715.09|8721.53|8721.53|8713.66|8713.66|0
1620632700000|2021-05-10 07:45:00|8712.68|8712.68|8709.29|8709.29|8712.68|8712.68|8705.36|8705.36|0
1620633000000|2021-05-10 07:50:00|8708.12|8708.12|8710.97|8710.97|8712.87|8712.87|8708.12|8708.12|0
1620633300000|2021-05-10 07:55:00|8711.28|8711.28|8707.86|8707.86|8711.28|8711.28|8707.38|8707.38|0
1620633600000|2021-05-10 08:00:00|8705.45|8705.45|8701.55|8701.55|8705.45|8705.45|8696.79|8696.79|0
1620633900000|2021-05-10 08:05:00|8701.86|8701.86|8708.63|8708.63|8710.65|8710.65|8701.86|8701.86|0
1620634200000|2021-05-10 08:10:00|8708.32|8708.32|8710.35|8710.35|8711.82|8711.82|8705.17|8705.17|0
1620634500000|2021-05-10 08:15:00|8709.73|8709.73|8716.27|8716.27|8716.34|8716.34|8708.16|8708.16|0
1620634800000|2021-05-10 08:20:00|8716.66|8716.66|8717.35|8717.35|8718.91|8718.91|8715.4|8715.4|0
1620635100000|2021-05-10 08:25:00|8717.04|8717.04|8715.24|8715.24|8722.18|8722.18|8715.24|8715.24|0
1620635400000|2021-05-10 08:30:00|8714.75|8714.75|8714.35|8714.35|8717.89|8717.89|8712.15|8712.15|0
1620635700000|2021-05-10 08:35:00|8714.97|8714.97|8715.86|8715.86|8719.05|8719.05|8710.14|8710.14|0
1620636000000|2021-05-10 08:40:00|8716.25|8716.25|8713.06|8713.06|8716.25|8716.25|8708.8|8708.8|0
1620636300000|2021-05-10 08:45:00|8710.27|8710.27|8703.29|8703.29|8710.27|8710.27|8703.29|8703.29|0
1620636600000|2021-05-10 08:50:00|8703.6|8703.6|8702.39|8702.39|8704.8|8704.8|8700.65|8700.65|0
1620636900000|2021-05-10 08:55:00|8702.64|8702.64|8700.95|8700.95|8705.86|8705.86|8699.78|8699.78|0
1620637200000|2021-05-10 09:00:00|8701.87|8701.87|8698.64|8698.64|8703.46|8703.46|8698.64|8698.64|0
1620637500000|2021-05-10 09:05:00|8698.88|8698.88|8699.26|8699.26|8701.77|8701.77|8698.19|8698.19|0
1620637800000|2021-05-10 09:10:00|8698.87|8698.87|8696.94|8696.94|8700.49|8700.49|8696.87|8696.87|0
1620638100000|2021-05-10 09:15:00|8696.63|8696.63|8692.76|8692.76|8696.63|8696.63|8692.24|8692.24|0
1620638400000|2021-05-10 09:20:00|8693.97|8693.97|8695.59|8695.59|8695.79|8695.79|8693.97|8693.97|0
1620638700000|2021-05-10 09:25:00|8694.39|8694.39|8690.61|8690.61|8694.79|8694.79|8690.3|8690.3|0
1620639000000|2021-05-10 09:30:00|8690.12|8690.12|8685.93|8685.93|8690.12|8690.12|8685.45|8685.45|0
1620639300000|2021-05-10 09:35:00|8685.62|8685.62|8686.02|8686.02|8686.02|8686.02|8683.85|8683.85|0
1620639600000|2021-05-10 09:40:00|8686.41|8686.41|8686.52|8686.52|8688.62|8688.62|8685.59|8685.59|0
1620639900000|2021-05-10 09:45:00|8686.71|8686.71|8687.22|8687.22|8687.22|8687.22|8683.28|8683.28|0
1620640200000|2021-05-10 09:50:00|8687.02|8687.02|8687.01|8687.01|8687.89|8687.89|8686.22|8686.22|0
1620640500000|2021-05-10 09:55:00|8686.62|8686.62|8685.72|8685.72|8686.89|8686.89|8685.72|8685.72|0
1620640800000|2021-05-10 10:00:00|8685.33|8685.33|8689.6|8689.6|8689.6|8689.6|8683.25|8683.25|0
1620641100000|2021-05-10 10:05:00|8689.91|8689.91|8695.17|8695.17|8695.17|8695.17|8689.91|8689.91|0
1620641400000|2021-05-10 10:10:00|8694.56|8694.56|8695.63|8695.63|8695.63|8695.63|8693.55|8693.55|0
1620641700000|2021-05-10 10:15:00|8695.93|8695.93|8694.89|8694.89|8696.28|8696.28|8694.58|8694.58|0
1620642000000|2021-05-10 10:20:00|8694.11|8694.11|8688.47|8688.47|8695.66|8695.66|8687.5|8687.5|0
1620642300000|2021-05-10 10:25:00|8689.08|8689.08|8695.37|8695.37|8695.37|8695.37|8687.64|8687.64|0
1620642600000|2021-05-10 10:30:00|8695.76|8695.76|8699.45|8699.45|8699.45|8699.45|8690.67|8690.67|0
1620642900000|2021-05-10 10:35:00|8699.26|8699.26|8693.59|8693.59|8702.74|8702.74|8693.59|8693.59|0
1620643200000|2021-05-10 10:40:00|8694.79|8694.79|8701.97|8701.97|8702.28|8702.28|8693.59|8693.59|0
1620643500000|2021-05-10 10:45:00|8702.21|8702.21|8702.47|8702.47|8702.67|8702.67|8699.05|8699.05|0
1620643800000|2021-05-10 10:50:00|8702.09|8702.09|8697.45|8697.45|8702.67|8702.67|8696.48|8696.48|0
1620644100000|2021-05-10 10:55:00|8696.25|8696.25|8695.82|8695.82|8698.81|8698.81|8693.59|8693.59|0
1620644400000|2021-05-10 11:00:00|8697.03|8697.03|8694.4|8694.4|8697.03|8697.03|8691.15|8691.15|0
1620644700000|2021-05-10 11:05:00|8694.79|8694.79|8692.5|8692.5|8695.03|8695.03|8690.66|8690.66|0
1620645000000|2021-05-10 11:10:00|8692.19|8692.19|8689.38|8689.38|8694.36|8694.36|8688.6|8688.6|0
1620645300000|2021-05-10 11:15:00|8687.56|8687.56|8684.96|8684.96|8691.56|8691.56|8684.96|8684.96|0
1620645600000|2021-05-10 11:20:00|8684.65|8684.65|8677.53|8677.53|8684.73|8684.73|8677.22|8677.22|0
1620645900000|2021-05-10 11:25:00|8678.73|8678.73|8680.31|8680.31|8681.61|8681.61|8678.73|8678.73|0
1620646200000|2021-05-10 11:30:00|8680.62|8680.62|8674.86|8674.86|8680.62|8680.62|8673.66|8673.66|0
1620646500000|2021-05-10 11:35:00|8675.06|8675.06|8675.01|8675.01|8676.22|8676.22|8673.81|8673.81|0
1620646800000|2021-05-10 11:40:00|8675.4|8675.4|8677.47|8677.47|8677.86|8677.86|8674.79|8674.79|0
1620647100000|2021-05-10 11:45:00|8677.78|8677.78|8677.23|8677.23|8678.7|8678.7|8675.9|8675.9|0
1620647400000|2021-05-10 11:50:00|8676.92|8676.92|8678.52|8678.52|8678.62|8678.62|8674.39|8674.39|0
1620647700000|2021-05-10 11:55:00|8678.22|8678.22|8679.75|8679.75|8680.3|8680.3|8676.37|8676.37|0
1620648000000|2021-05-10 12:00:00|8679.13|8679.13|8672.74|8672.74|8679.33|8679.33|8672.74|8672.74|0
1620648300000|2021-05-10 12:05:00|8672.35|8672.35|8671.84|8671.84|8673.51|8673.51|8671.06|8671.06|0
1620648600000|2021-05-10 12:10:00|8671.53|8671.53|8672.14|8672.14|8674.13|8674.13|8671.53|8671.53|0
1620648900000|2021-05-10 12:15:00|8672.33|8672.33|8671.01|8671.01|8674.5|8674.5|8669.85|8669.85|0
1620649200000|2021-05-10 12:20:00|8670.82|8670.82|8663.64|8663.64|8670.82|8670.82|8660.2|8660.2|0
1620649500000|2021-05-10 12:25:00|8662.43|8662.43|8662.67|8662.67|8668.57|8668.57|8662.43|8662.43|0
1620649800000|2021-05-10 12:30:00|8662.98|8662.98|8661.91|8661.91|8664.22|8664.22|8661.06|8661.06|0
1620650100000|2021-05-10 12:35:00|8662.3|8662.3|8659.39|8659.39|8663.24|8663.24|8659.39|8659.39|0
1620650400000|2021-05-10 12:40:00|8659.78|8659.78|8656.75|8656.75|8660.6|8660.6|8656.44|8656.44|0
1620650700000|2021-05-10 12:45:00|8656.51|8656.51|8649.92|8649.92|8657.61|8657.61|8648.71|8648.71|0
1620651000000|2021-05-10 12:50:00|8650.16|8650.16|8646.36|8646.36|8652.51|8652.51|8646.36|8646.36|0
1620651300000|2021-05-10 12:55:00|8646.06|8646.06|8647.72|8647.72|8647.72|8647.72|8643.7|8643.7|0
1620651600000|2021-05-10 13:00:00|8648.11|8648.11|8648.9|8648.9|8657.25|8657.25|8648.11|8648.11|0
1620651900000|2021-05-10 13:05:00|8650.1|8650.1|8655.75|8655.75|8655.95|8655.95|8650.1|8650.1|0
1620652200000|2021-05-10 13:10:00|8656.96|8656.96|8655.4|8655.4|8659.57|8659.57|8655.4|8655.4|0
1620652500000|2021-05-10 13:15:00|8654.71|8654.71|8659.3|8659.3|8660.1|8660.1|8654.32|8654.32|0
1620652800000|2021-05-10 13:20:00|8659.11|8659.11|8654.31|8654.31|8659.11|8659.11|8654.31|8654.31|0
1620653100000|2021-05-10 13:25:00|8654.62|8654.62|8653.96|8653.96|8657.43|8657.43|8653.61|8653.61|0
1620653400000|2021-05-10 13:30:00|8654.27|8654.27|8654.31|8654.31|8659.88|8659.88|8647.51|8647.51|0
1620653700000|2021-05-10 13:35:00|8654.11|8654.11|8656.3|8656.3|8657.14|8657.14|8652.01|8652.01|0
1620654000000|2021-05-10 13:40:00|8656.54|8656.54|8653.71|8653.71|8657.02|8657.02|8646.27|8646.27|0
1620654300000|2021-05-10 13:45:00|8653.12|8653.12|8654.78|8654.78|8655.47|8655.47|8651.06|8651.06|0
1620654600000|2021-05-10 13:50:00|8654.47|8654.47|8656.03|8656.03|8657.43|8657.43|8650.68|8650.68|0
1620654900000|2021-05-10 13:55:00|8654.83|8654.83|8657.78|8657.78|8657.78|8657.78|8648.62|8648.62|0
1620655200000|2021-05-10 14:00:00|8655.37|8655.37|8655.97|8655.97|8655.97|8655.97|8644.41|8644.41|0
1620655500000|2021-05-10 14:05:00|8656.58|8656.58|8654.61|8654.61|8656.58|8656.58|8651.85|8651.85|0
1620655800000|2021-05-10 14:10:00|8653.41|8653.41|8645.89|8645.89|8658.96|8658.96|8645.89|8645.89|0
1620656100000|2021-05-10 14:15:00|8646.2|8646.2|8646.38|8646.38|8649.22|8649.22|8644.37|8644.37|0
1620656400000|2021-05-10 14:20:00|8646.68|8646.68|8644.39|8644.39|8648.3|8648.3|8642.68|8642.68|0
1620656700000|2021-05-10 14:25:00|8643.62|8643.62|8630.89|8630.89|8643.62|8643.62|8630.58|8630.58|0
1620657000000|2021-05-10 14:30:00|8630.58|8630.58|8630.82|8630.82|8633.61|8633.61|8625.19|8625.19|0
1620657300000|2021-05-10 14:35:00|8632.02|8632.02|8627.53|8627.53|8632.02|8632.02|8625.08|8625.08|0
1620657600000|2021-05-10 14:40:00|8627.92|8627.92|8632.46|8632.46|8632.62|8632.62|8627.92|8627.92|0
1620657900000|2021-05-10 14:45:00|8632.07|8632.07|8627.81|8627.81|8634.4|8634.4|8627.11|8627.11|0
1620658200000|2021-05-10 14:50:00|8627.42|8627.42|8625.46|8625.46|8628.2|8628.2|8622.7|8622.7|0
1620658500000|2021-05-10 14:55:00|8624.26|8624.26|8631.67|8631.67|8631.67|8631.67|8621.5|8621.5|0
1620658800000|2021-05-10 15:00:00|8631.97|8631.97|8630.74|8630.74|8632.54|8632.54|8628.92|8628.92|0
1620659100000|2021-05-10 15:05:00|8631.05|8631.05|8638.7|8638.7|8638.7|8638.7|8631.05|8631.05|0
1620659400000|2021-05-10 15:10:00|8638.34|8638.34|8650.03|8650.03|8650.03|8650.03|8638.34|8638.34|0
1620659700000|2021-05-10 15:15:00|8648.82|8648.82|8660.11|8660.11|8660.11|8660.11|8647.61|8647.61|0
1620660000000|2021-05-10 15:20:00|8659.72|8659.72|8662.87|8662.87|8663.17|8663.17|8655.39|8655.39|0
1620660300000|2021-05-10 15:25:00|8662.56|8662.56|8663.77|8663.77|8666.18|8666.18|8659.96|8659.96|0
1620717300000|2021-05-11 07:15:00|8506.39|8506.39|8492.53|8492.53|8506.39|8506.39|8486.82|8486.82|0
1620717600000|2021-05-11 07:20:00|8492.77|8492.77|8487.93|8487.93|8497.03|8497.03|8484.03|8484.03|0
1620717900000|2021-05-11 07:25:00|8486.72|8486.72|8483.55|8483.55|8486.72|8486.72|8473.25|8473.25|0
1620718200000|2021-05-11 07:30:00|8483.31|8483.31|8468.09|8468.09|8483.89|8483.89|8465.37|8465.37|0
1620718500000|2021-05-11 07:35:00|8469.3|8469.3|8455.76|8455.76|8474.85|8474.85|8455.45|8455.45|0
1620718800000|2021-05-11 07:40:00|8455.28|8455.28|8435.41|8435.41|8455.28|8455.28|8432.87|8432.87|0
1620719100000|2021-05-11 07:45:00|8433|8433|8429.49|8429.49|8438.33|8438.33|8420.03|8420.03|0
1620719400000|2021-05-11 07:50:00|8435.52|8435.52|8439.17|8439.17|8442.74|8442.74|8433.11|8433.11|0
1620719700000|2021-05-11 07:55:00|8438.86|8438.86|8463.55|8463.55|8463.8|8463.8|8435.53|8435.53|0
1620720000000|2021-05-11 08:00:00|8463.25|8463.25|8422.1|8422.1|8463.86|8463.86|8421.9|8421.9|0
1620720300000|2021-05-11 08:05:00|8422.41|8422.41|8439.25|8439.25|8439.25|8439.25|8422.41|8422.41|0
1620720600000|2021-05-11 08:10:00|8439.45|8439.45|8429.56|8429.56|8441.92|8441.92|8428.94|8428.94|0
1620720900000|2021-05-11 08:15:00|8430.76|8430.76|8439.24|8439.24|8439.75|8439.75|8424.39|8424.39|0
1620721200000|2021-05-11 08:20:00|8439.63|8439.63|8467.54|8467.54|8467.76|8467.76|8439.24|8439.24|0
1620721500000|2021-05-11 08:25:00|8467.93|8467.93|8473.63|8473.63|8478.75|8478.75|8467.15|8467.15|0
1620721800000|2021-05-11 08:30:00|8474.22|8474.22|8452.45|8452.45|8475.89|8475.89|8450.94|8450.94|0
1620722100000|2021-05-11 08:35:00|8451.97|8451.97|8443.06|8443.06|8452.21|8452.21|8440.79|8440.79|0
1620722400000|2021-05-11 08:40:00|8443.24|8443.24|8449.08|8449.08|8453.14|8453.14|8441.26|8441.26|0
1620722700000|2021-05-11 08:45:00|8449.46|8449.46|8451.25|8451.25|8453.69|8453.69|8445.85|8445.85|0
1620723000000|2021-05-11 08:50:00|8450.05|8450.05|8443.38|8443.38|8450.41|8450.41|8440.42|8440.42|0
1620723300000|2021-05-11 08:55:00|8443.14|8443.14|8440.57|8440.57|8445.24|8445.24|8440.57|8440.57|0
1620723600000|2021-05-11 09:00:00|8439.37|8439.37|8455.06|8455.06|8455.06|8455.06|8438.98|8438.98|0
1620723900000|2021-05-11 09:05:00|8454.75|8454.75|8451.44|8451.44|8455.52|8455.52|8450.85|8450.85|0
1620724200000|2021-05-11 09:10:00|8451.2|8451.2|8446.89|8446.89|8454.15|8454.15|8446.89|8446.89|0
1620724500000|2021-05-11 09:15:00|8447.37|8447.37|8456.07|8456.07|8456.07|8456.07|8443.28|8443.28|0
1620724800000|2021-05-11 09:20:00|8456.37|8456.37|8445.47|8445.47|8456.37|8456.37|8442.63|8442.63|0
1620725100000|2021-05-11 09:25:00|8445.86|8445.86|8432.02|8432.02|8445.86|8445.86|8432.02|8432.02|0
1620725400000|2021-05-11 09:30:00|8431.82|8431.82|8445.39|8445.39|8448.15|8448.15|8431.24|8431.24|0
1620725700000|2021-05-11 09:35:00|8444.18|8444.18|8441.28|8441.28|8448.84|8448.84|8440.89|8440.89|0
1620726000000|2021-05-11 09:40:00|8440.89|8440.89|8446.67|8446.67|8448.65|8448.65|8439.69|8439.69|0
1620726300000|2021-05-11 09:45:00|8445.46|8445.46|8435.03|8435.03|8445.46|8445.46|8433.24|8433.24|0
1620726600000|2021-05-11 09:50:00|8436.24|8436.24|8438.61|8438.61|8438.61|8438.61|8434.21|8434.21|0
1620726900000|2021-05-11 09:55:00|8438.37|8438.37|8435.58|8435.58|8438.37|8438.37|8430.05|8430.05|0
1620727200000|2021-05-11 10:00:00|8434.38|8434.38|8425.37|8425.37|8438.67|8438.67|8425.37|8425.37|0
1620727500000|2021-05-11 10:05:00|8424.98|8424.98|8423.63|8423.63|8426.3|8426.3|8419.72|8419.72|0
1620727800000|2021-05-11 10:10:00|8423.82|8423.82|8427.56|8427.56|8427.95|8427.95|8423.82|8423.82|0
1620728100000|2021-05-11 10:15:00|8427.17|8427.17|8431.52|8431.52|8432.46|8432.46|8425.33|8425.33|0
1620728400000|2021-05-11 10:20:00|8431.22|8431.22|8421.54|8421.54|8432.35|8432.35|8420.34|8420.34|0
1620728700000|2021-05-11 10:25:00|8421.23|8421.23|8407.55|8407.55|8421.23|8421.23|8407.43|8407.43|0
1620729000000|2021-05-11 10:30:00|8407.24|8407.24|8396.51|8396.51|8408.17|8408.17|8396.07|8396.07|0
1620729300000|2021-05-11 10:35:00|8397.72|8397.72|8403.08|8403.08|8405.65|8405.65|8397.72|8397.72|0
1620729600000|2021-05-11 10:40:00|8403.47|8403.47|8396.31|8396.31|8403.47|8403.47|8395.42|8395.42|0
1620729900000|2021-05-11 10:45:00|8396.51|8396.51|8395.55|8395.55|8400.51|8400.51|8394.73|8394.73|0
1620730200000|2021-05-11 10:50:00|8395.31|8395.31|8404.5|8404.5|8404.5|8404.5|8394.35|8394.35|0
1620730500000|2021-05-11 10:55:00|8403.73|8403.73|8404.65|8404.65|8409.2|8409.2|8399.68|8399.68|0
1620730800000|2021-05-11 11:00:00|8404.45|8404.45|8408.6|8408.6|8409.81|8409.81|8402.74|8402.74|0
1620731100000|2021-05-11 11:05:00|8408.79|8408.79|8413.96|8413.96|8418.08|8418.08|8408.4|8408.4|0
1620731400000|2021-05-11 11:10:00|8412.76|8412.76|8417.94|8417.94|8419.14|8419.14|8411.78|8411.78|0
1620731700000|2021-05-11 11:15:00|8418.13|8418.13|8414.41|8414.41|8418.63|8418.63|8414.17|8414.17|0
1620732000000|2021-05-11 11:20:00|8413.68|8413.68|8411.95|8411.95|8413.68|8413.68|8408|8408|0
1620732300000|2021-05-11 11:25:00|8412.34|8412.34|8408.64|8408.64|8412.34|8412.34|8408.45|8408.45|0
1620732600000|2021-05-11 11:30:00|8408.34|8408.34|8411.54|8411.54|8414.47|8414.47|8407.24|8407.24|0
1620732900000|2021-05-11 11:35:00|8411.34|8411.34|8411.29|8411.29|8416.33|8416.33|8411.29|8411.29|0
1620733200000|2021-05-11 11:40:00|8410.91|8410.91|8409.17|8409.17|8410.91|8410.91|8403.62|8403.62|0
1620733500000|2021-05-11 11:45:00|8410.38|8410.38|8411.21|8411.21|8412.3|8412.3|8408.63|8408.63|0
1620733800000|2021-05-11 11:50:00|8410.44|8410.44|8415.78|8415.78|8416.67|8416.67|8408.61|8408.61|0
1620734100000|2021-05-11 11:55:00|8416.17|8416.17|8404.41|8404.41|8417.64|8417.64|8401.07|8401.07|0
1620734400000|2021-05-11 12:00:00|8403.2|8403.2|8401.66|8401.66|8406.67|8406.67|8400.45|8400.45|0
1620734700000|2021-05-11 12:05:00|8401.46|8401.46|8387.14|8387.14|8401.46|8401.46|8387.14|8387.14|0
1620735000000|2021-05-11 12:10:00|8386.41|8386.41|8391.4|8391.4|8392.61|8392.61|8383.8|8383.8|0
1620735300000|2021-05-11 12:15:00|8390.2|8390.2|8376.49|8376.49|8392.58|8392.58|8376.18|8376.18|0
1620735600000|2021-05-11 12:20:00|8374.2|8374.2|8377.05|8377.05|8379.13|8379.13|8371.72|8371.72|0
1620735900000|2021-05-11 12:25:00|8377.23|8377.23|8376.91|8376.91|8382.37|8382.37|8374.94|8374.94|0
1620736200000|2021-05-11 12:30:00|8375.99|8375.99|8383.22|8383.22|8384.23|8384.23|8369.56|8369.56|0
1620736500000|2021-05-11 12:35:00|8380.35|8380.35|8386.43|8386.43|8387.29|8387.29|8379.82|8379.82|0
1620736800000|2021-05-11 12:40:00|8386.12|8386.12|8381.02|8381.02|8388.92|8388.92|8381.02|8381.02|0
1620737100000|2021-05-11 12:45:00|8381.32|8381.32|8384.87|8384.87|8387.16|8387.16|8379.88|8379.88|0
1620737400000|2021-05-11 12:50:00|8384.09|8384.09|8377.76|8377.76|8385.3|8385.3|8376.01|8376.01|0
1620737700000|2021-05-11 12:55:00|8377.37|8377.37|8376.55|8376.55|8380.4|8380.4|8375.35|8375.35|0
1620738000000|2021-05-11 13:00:00|8376.85|8376.85|8379.01|8379.01|8382.5|8382.5|8374.69|8374.69|0
1620738300000|2021-05-11 13:05:00|8378.76|8378.76|8377.31|8377.31|8381.25|8381.25|8374.13|8374.13|0
1620738600000|2021-05-11 13:10:00|8379.72|8379.72|8370.79|8370.79|8382.07|8382.07|8370.79|8370.79|0
1620738900000|2021-05-11 13:15:00|8370.48|8370.48|8383.74|8383.74|8385.95|8385.95|8366.87|8366.87|0
1620739200000|2021-05-11 13:20:00|8383.35|8383.35|8390.13|8390.13|8391.9|8391.9|8381.09|8381.09|0
1620739500000|2021-05-11 13:25:00|8390.44|8390.44|8391.16|8391.16|8391.22|8391.22|8384.72|8384.72|0
1620739800000|2021-05-11 13:30:00|8390.54|8390.54|8388.94|8388.94|8394.05|8394.05|8380.86|8380.86|0
1620740100000|2021-05-11 13:35:00|8390.15|8390.15|8390.41|8390.41|8394.9|8394.9|8387.79|8387.79|0
1620740400000|2021-05-11 13:40:00|8390.16|8390.16|8396.81|8396.81|8401.81|8401.81|8384.65|8384.65|0
1620740700000|2021-05-11 13:45:00|8396.42|8396.42|8402.98|8402.98|8409.44|8409.44|8391.58|8391.58|0
1620741000000|2021-05-11 13:50:00|8403.23|8403.23|8400.98|8400.98|8406.01|8406.01|8399.64|8399.64|0
1620741300000|2021-05-11 13:55:00|8401.37|8401.37|8407.77|8407.77|8409.82|8409.82|8397.22|8397.22|0
1620741600000|2021-05-11 14:00:00|8408.69|8408.69|8412.72|8412.72|8414.88|8414.88|8402.18|8402.18|0
1620741900000|2021-05-11 14:05:00|8413.03|8413.03|8407.62|8407.62|8415.79|8415.79|8403.1|8403.1|0
1620742200000|2021-05-11 14:10:00|8407.31|8407.31|8399.59|8399.59|8412.71|8412.71|8399.11|8399.11|0
1620742500000|2021-05-11 14:15:00|8398.97|8398.97|8397.52|8397.52|8402.92|8402.92|8388.48|8388.48|0
1620742800000|2021-05-11 14:20:00|8397.72|8397.72|8383.92|8383.92|8404.36|8404.36|8383.61|8383.61|0
1620743100000|2021-05-11 14:25:00|8381.71|8381.71|8374|8374|8386.56|8386.56|8372.02|8372.02|0
1620743400000|2021-05-11 14:30:00|8373.69|8373.69|8357.87|8357.87|8373.69|8373.69|8353.17|8353.17|0
1620743700000|2021-05-11 14:35:00|8355.15|8355.15|8359.91|8359.91|8363.28|8363.28|8354.85|8354.85|0
1620744000000|2021-05-11 14:40:00|8357.49|8357.49|8361.81|8361.81|8364.88|8364.88|8354.92|8354.92|0
1620744300000|2021-05-11 14:45:00|8361.37|8361.37|8359.71|8359.71|8361.85|8361.85|8355.06|8355.06|0
1620744600000|2021-05-11 14:50:00|8360|8360|8362.12|8362.12|8367.16|8367.16|8358.33|8358.33|0
1620744900000|2021-05-11 14:55:00|8361|8361|8361.85|8361.85|8364.91|8364.91|8353.51|8353.51|0
1620745200000|2021-05-11 15:00:00|8361.66|8361.66|8353.77|8353.77|8363.56|8363.56|8351.95|8351.95|0
1620745500000|2021-05-11 15:05:00|8355.32|8355.32|8361.8|8361.8|8365.01|8365.01|8348.5|8348.5|0
1620745800000|2021-05-11 15:10:00|8362.1|8362.1|8365.23|8365.23|8365.47|8365.47|8353.81|8353.81|0
1620746100000|2021-05-11 15:15:00|8365.54|8365.54|8373.17|8373.17|8373.17|8373.17|8361.7|8361.7|0
1620746400000|2021-05-11 15:20:00|8372.98|8372.98|8378.02|8378.02|8378.02|8378.02|8371.26|8371.26|0
1620746700000|2021-05-11 15:25:00|8379.54|8379.54|8381.19|8381.19|8383.84|8383.84|8374.39|8374.39|0
1620803700000|2021-05-12 07:15:00|8391.38|8391.38|8400.47|8400.47|8403.45|8403.45|8387.96|8387.96|0
1620804000000|2021-05-12 07:20:00|8401.25|8401.25|8408.97|8408.97|8408.97|8408.97|8398.79|8398.79|0
1620804300000|2021-05-12 07:25:00|8408.48|8408.48|8421.79|8421.79|8421.79|8421.79|8408.1|8408.1|0
1620804600000|2021-05-12 07:30:00|8422.99|8422.99|8431.08|8431.08|8431.08|8431.08|8419.16|8419.16|0
1620804900000|2021-05-12 07:35:00|8431.47|8431.47|8425.6|8425.6|8435.81|8435.81|8425.6|8425.6|0
1620805200000|2021-05-12 07:40:00|8425.84|8425.84|8432.9|8432.9|8433.9|8433.9|8424.32|8424.32|0
1620805500000|2021-05-12 07:45:00|8433.68|8433.68|8446.86|8446.86|8450.38|8450.38|8433.68|8433.68|0
1620805800000|2021-05-12 07:50:00|8446.27|8446.27|8445.88|8445.88|8451.07|8451.07|8441.77|8441.77|0
1620806100000|2021-05-12 07:55:00|8447.11|8447.11|8440.51|8440.51|8447.74|8447.74|8437.23|8437.23|0
1620806400000|2021-05-12 08:00:00|8441.29|8441.29|8438.29|8438.29|8444.95|8444.95|8435.06|8435.06|0
1620806700000|2021-05-12 08:05:00|8438.49|8438.49|8433.63|8433.63|8439.04|8439.04|8433.63|8433.63|0
1620807000000|2021-05-12 08:10:00|8433.39|8433.39|8418.08|8418.08|8433.39|8433.39|8418.08|8418.08|0
1620807300000|2021-05-12 08:15:00|8417.08|8417.08|8417.97|8417.97|8422.79|8422.79|8415.49|8415.49|0
1620807600000|2021-05-12 08:20:00|8418.36|8418.36|8420.19|8420.19|8420.19|8420.19|8414.07|8414.07|0
1620807900000|2021-05-12 08:25:00|8421.36|8421.36|8423.22|8423.22|8427.05|8427.05|8419.29|8419.29|0
1620808200000|2021-05-12 08:30:00|8422.91|8422.91|8426.05|8426.05|8426.36|8426.36|8415.57|8415.57|0
1620808500000|2021-05-12 08:35:00|8427.25|8427.25|8440.78|8440.78|8441.63|8441.63|8426.95|8426.95|0
1620808800000|2021-05-12 08:40:00|8441.09|8441.09|8421.17|8421.17|8441.77|8441.77|8420.64|8420.64|0
1620809100000|2021-05-12 08:45:00|8422.34|8422.34|8426.62|8426.62|8430.02|8430.02|8422.34|8422.34|0
1620809400000|2021-05-12 08:50:00|8425.21|8425.21|8423.2|8423.2|8428.76|8428.76|8422.16|8422.16|0
1620809700000|2021-05-12 08:55:00|8424.41|8424.41|8416.26|8416.26|8425.9|8425.9|8414.43|8414.43|0
1620810000000|2021-05-12 09:00:00|8416.5|8416.5|8423.48|8423.48|8424.78|8424.78|8413.5|8413.5|0
1620810300000|2021-05-12 09:05:00|8423.72|8423.72|8433.78|8433.78|8434.99|8434.99|8423.72|8423.72|0
1620810600000|2021-05-12 09:10:00|8433.59|8433.59|8431.59|8431.59|8434.86|8434.86|8427.08|8427.08|0
1620810900000|2021-05-12 09:15:00|8432.2|8432.2|8447.64|8447.64|8447.64|8447.64|8431.59|8431.59|0
1620811200000|2021-05-12 09:20:00|8448.65|8448.65|8453.32|8453.32|8454.57|8454.57|8447.44|8447.44|0
1620811500000|2021-05-12 09:25:00|8453.51|8453.51|8453.69|8453.69|8460.15|8460.15|8450.34|8450.34|0
1620811800000|2021-05-12 09:30:00|8451.75|8451.75|8438.55|8438.55|8451.75|8451.75|8436.09|8436.09|0
1620812100000|2021-05-12 09:35:00|8438.94|8438.94|8437.9|8437.9|8444.92|8444.92|8435.92|8435.92|0
1620812400000|2021-05-12 09:40:00|8437.6|8437.6|8436.15|8436.15|8438.29|8438.29|8426.28|8426.28|0
1620812700000|2021-05-12 09:45:00|8437.08|8437.08|8438.35|8438.35|8440.87|8440.87|8436.45|8436.45|0
1620813000000|2021-05-12 09:50:00|8439.55|8439.55|8443.63|8443.63|8443.63|8443.63|8435.85|8435.85|0
1620813300000|2021-05-12 09:55:00|8443.32|8443.32|8447.24|8447.24|8447.24|8447.24|8442.6|8442.6|0
1620813600000|2021-05-12 10:00:00|8447.05|8447.05|8450.57|8450.57|8450.57|8450.57|8443.78|8443.78|0
1620813900000|2021-05-12 10:05:00|8450.81|8450.81|8455.03|8455.03|8455.03|8455.03|8448.15|8448.15|0
1620814200000|2021-05-12 10:10:00|8455.41|8455.41|8458.2|8458.2|8460.54|8460.54|8455.41|8455.41|0
1620814500000|2021-05-12 10:15:00|8458.44|8458.44|8457.78|8457.78|8459.23|8459.23|8457.72|8457.72|0
1620814800000|2021-05-12 10:20:00|8457.54|8457.54|8456.71|8456.71|8457.91|8457.91|8454.12|8454.12|0
1620815100000|2021-05-12 10:25:00|8456.47|8456.47|8460.4|8460.4|8460.59|8460.59|8456.47|8456.47|0
1620815400000|2021-05-12 10:30:00|8461.61|8461.61|8457.01|8457.01|8462.45|8462.45|8456.15|8456.15|0
1620815700000|2021-05-12 10:35:00|8458.4|8458.4|8466.39|8466.39|8466.39|8466.39|8458.4|8458.4|0
1620816000000|2021-05-12 10:40:00|8467.17|8467.17|8455.96|8455.96|8467.17|8467.17|8455.96|8455.96|0
1620816300000|2021-05-12 10:45:00|8455.38|8455.38|8448.35|8448.35|8455.38|8455.38|8447.14|8447.14|0
1620816600000|2021-05-12 10:50:00|8448.66|8448.66|8424.74|8424.74|8448.66|8448.66|8424.74|8424.74|0
1620816900000|2021-05-12 10:55:00|8424.01|8424.01|8405.64|8405.64|8424.26|8424.26|8400.15|8400.15|0
1620817200000|2021-05-12 11:00:00|8405.95|8405.95|8404.29|8404.29|8411.16|8411.16|8400.82|8400.82|0
1620817500000|2021-05-12 11:05:00|8403|8403|8403.33|8403.33|8407.2|8407.2|8398.11|8398.11|0
1620817800000|2021-05-12 11:10:00|8403.57|8403.57|8402.51|8402.51|8409.05|8409.05|8401.41|8401.41|0
1620818100000|2021-05-12 11:15:00|8404.92|8404.92|8416.05|8416.05|8416.1|8416.1|8403.36|8403.36|0
1620818400000|2021-05-12 11:20:00|8414.79|8414.79|8412.66|8412.66|8418.48|8418.48|8408.11|8408.11|0
1620818700000|2021-05-12 11:25:00|8413.87|8413.87|8415.86|8415.86|8417.45|8417.45|8411.81|8411.81|0
1620819000000|2021-05-12 11:30:00|8416.17|8416.17|8428|8428|8430.14|8430.14|8416.17|8416.17|0
1620819300000|2021-05-12 11:35:00|8428.77|8428.77|8435.84|8435.84|8436.04|8436.04|8428.58|8428.58|0
1620819600000|2021-05-12 11:40:00|8434.68|8434.68|8432.19|8432.19|8434.98|8434.98|8430.78|8430.78|0
1620819900000|2021-05-12 11:45:00|8432.67|8432.67|8434.75|8434.75|8435.06|8435.06|8431.36|8431.36|0
1620820200000|2021-05-12 11:50:00|8434.44|8434.44|8429.12|8429.12|8434.44|8434.44|8427.45|8427.45|0
1620820500000|2021-05-12 11:55:00|8430.33|8430.33|8431.4|8431.4|8435.97|8435.97|8430.33|8430.33|0
1620820800000|2021-05-12 12:00:00|8431.71|8431.71|8429.16|8429.16|8431.71|8431.71|8425.39|8425.39|0
1620821100000|2021-05-12 12:05:00|8429.36|8429.36|8427.25|8427.25|8429.36|8429.36|8425.63|8425.63|0
1620821400000|2021-05-12 12:10:00|8427.01|8427.01|8440.65|8440.65|8440.65|8440.65|8427.01|8427.01|0
1620821700000|2021-05-12 12:15:00|8441.04|8441.04|8438.47|8438.47|8444.61|8444.61|8438.47|8438.47|0
1620822000000|2021-05-12 12:20:00|8438.27|8438.27|8440.05|8440.05|8442.53|8442.53|8437.89|8437.89|0
1620822300000|2021-05-12 12:25:00|8440.25|8440.25|8445.79|8445.79|8445.79|8445.79|8440.25|8440.25|0
1620822600000|2021-05-12 12:30:00|8445.49|8445.49|8405.27|8405.27|8445.49|8445.49|8384.6|8384.6|0
1620822900000|2021-05-12 12:35:00|8407.68|8407.68|8424.32|8424.32|8425.44|8425.44|8407.68|8407.68|0
1620823200000|2021-05-12 12:40:00|8423.12|8423.12|8429.52|8429.52|8429.76|8429.76|8418.83|8418.83|0
1620823500000|2021-05-12 12:45:00|8429.71|8429.71|8429.42|8429.42|8433.49|8433.49|8427.5|8427.5|0
1620823800000|2021-05-12 12:50:00|8429.9|8429.9|8429.12|8429.12|8434.65|8434.65|8429.12|8429.12|0
1620824100000|2021-05-12 12:55:00|8429.51|8429.51|8428.88|8428.88|8429.81|8429.81|8420.95|8420.95|0
1620824400000|2021-05-12 13:00:00|8430.09|8430.09|8437.44|8437.44|8438.72|8438.72|8428.22|8428.22|0
1620824700000|2021-05-12 13:05:00|8437.26|8437.26|8436.57|8436.57|8440.93|8440.93|8436.36|8436.36|0
1620825000000|2021-05-12 13:10:00|8435.96|8435.96|8433.04|8433.04|8437.55|8437.55|8432.97|8432.97|0
1620825300000|2021-05-12 13:15:00|8433.22|8433.22|8427.26|8427.26|8433.22|8433.22|8423.21|8423.21|0
1620825600000|2021-05-12 13:20:00|8427.02|8427.02|8422.72|8422.72|8427.32|8427.32|8419.09|8419.09|0
1620825900000|2021-05-12 13:25:00|8422.33|8422.33|8427.76|8427.76|8429.15|8429.15|8420.82|8420.82|0
1620826200000|2021-05-12 13:30:00|8427.14|8427.14|8441.31|8441.31|8441.31|8441.31|8425.04|8425.04|0
1620826500000|2021-05-12 13:35:00|8441.7|8441.7|8455.39|8455.39|8460.7|8460.7|8441.7|8441.7|0
1620826800000|2021-05-12 13:40:00|8455.78|8455.78|8457.93|8457.93|8458.91|8458.91|8452.15|8452.15|0
1620827100000|2021-05-12 13:45:00|8458.54|8458.54|8461.16|8461.16|8464.59|8464.59|8458.54|8458.54|0
1620827400000|2021-05-12 13:50:00|8460.85|8460.85|8455.55|8455.55|8460.98|8460.98|8454.89|8454.89|0
1620827700000|2021-05-12 13:55:00|8455.86|8455.86|8458.13|8458.13|8464.7|8464.7|8453.68|8453.68|0
1620828000000|2021-05-12 14:00:00|8459.33|8459.33|8452.74|8452.74|8459.89|8459.89|8452.74|8452.74|0
1620828300000|2021-05-12 14:05:00|8453.13|8453.13|8471.3|8471.3|8471.3|8471.3|8453.13|8453.13|0
1620828600000|2021-05-12 14:10:00|8468.89|8468.89|8466.68|8466.68|8470.62|8470.62|8463.26|8463.26|0
1620828900000|2021-05-12 14:15:00|8466.88|8466.88|8476.22|8476.22|8476.22|8476.22|8464.86|8464.86|0
1620829200000|2021-05-12 14:20:00|8476.83|8476.83|8480.99|8480.99|8483.82|8483.82|8476.83|8476.83|0
1620829500000|2021-05-12 14:25:00|8480.68|8480.68|8469.35|8469.35|8482.12|8482.12|8469.35|8469.35|0
1620829800000|2021-05-12 14:30:00|8469.74|8469.74|8467.82|8467.82|8477.4|8477.4|8466.24|8466.24|0
1620830100000|2021-05-12 14:35:00|8468.06|8468.06|8480.2|8480.2|8481.27|8481.27|8468.06|8468.06|0
1620830400000|2021-05-12 14:40:00|8480.39|8480.39|8470.8|8470.8|8480.7|8480.7|8468.37|8468.37|0
1620830700000|2021-05-12 14:45:00|8470.41|8470.41|8470.4|8470.4|8473.28|8473.28|8468.96|8468.96|0
1620831000000|2021-05-12 14:50:00|8466.09|8466.09|8459.04|8459.04|8469.51|8469.51|8456.09|8456.09|0
1620831300000|2021-05-12 14:55:00|8459.43|8459.43|8458.38|8458.38|8459.43|8459.43|8450.01|8450.01|0
1620831600000|2021-05-12 15:00:00|8457.94|8457.94|8467.25|8467.25|8468.1|8468.1|8457.24|8457.24|0
1620831900000|2021-05-12 15:05:00|8466.05|8466.05|8461.33|8461.33|8466.05|8466.05|8455.63|8455.63|0
1620832200000|2021-05-12 15:10:00|8460.85|8460.85|8452.96|8452.96|8460.85|8460.85|8451.72|8451.72|0
1620832500000|2021-05-12 15:15:00|8452.76|8452.76|8456.2|8456.2|8456.39|8456.39|8452.76|8452.76|0
1620832800000|2021-05-12 15:20:00|8457.4|8457.4|8450.76|8450.76|8457.92|8457.92|8450.76|8450.76|0
1620833100000|2021-05-12 15:25:00|8451|8451|8445.67|8445.67|8452.27|8452.27|8439.62|8439.62|0
1620890100000|2021-05-13 07:15:00|8362.4|8362.4|8356.81|8356.81|8362.4|8362.4|8347.27|8347.27|0
1620890400000|2021-05-13 07:20:00|8355.62|8355.62|8343.6|8343.6|8356.28|8356.28|8342.56|8342.56|0
1620890700000|2021-05-13 07:25:00|8342.37|8342.37|8342.95|8342.95|8345.77|8345.77|8336.31|8336.31|0
1620891000000|2021-05-13 07:30:00|8343.73|8343.73|8344.24|8344.24|8345.44|8345.44|8338.26|8338.26|0
1620891300000|2021-05-13 07:35:00|8343.93|8343.93|8332.08|8332.08|8347.75|8347.75|8331.51|8331.51|0
1620891600000|2021-05-13 07:40:00|8329.67|8329.67|8322.9|8322.9|8330.2|8330.2|8318.71|8318.71|0
1620891900000|2021-05-13 07:45:00|8323.1|8323.1|8311.34|8311.34|8326.7|8326.7|8311.1|8311.1|0
1620892200000|2021-05-13 07:50:00|8312.12|8312.12|8311.51|8311.51|8314.5|8314.5|8301.99|8301.99|0
1620892500000|2021-05-13 07:55:00|8309.1|8309.1|8299.44|8299.44|8312.92|8312.92|8299.05|8299.05|0
1620892800000|2021-05-13 08:00:00|8299.83|8299.83|8288.91|8288.91|8299.83|8299.83|8275.94|8275.94|0
1620893100000|2021-05-13 08:05:00|8289.53|8289.53|8289.24|8289.24|8297.84|8297.84|8287.12|8287.12|0
1620893400000|2021-05-13 08:10:00|8288.93|8288.93|8279.13|8279.13|8288.93|8288.93|8275.18|8275.18|0
1620893700000|2021-05-13 08:15:00|8282.99|8282.99|8278.93|8278.93|8287.1|8287.1|8278.31|8278.31|0
1620894000000|2021-05-13 08:20:00|8280.13|8280.13|8306.99|8306.99|8306.99|8306.99|8279.89|8279.89|0
1620894300000|2021-05-13 08:25:00|8306.37|8306.37|8286.84|8286.84|8307.54|8307.54|8282.83|8282.83|0
1620894600000|2021-05-13 08:30:00|8288.07|8288.07|8289.82|8289.82|8293.12|8293.12|8277.56|8277.56|0
1620894900000|2021-05-13 08:35:00|8293.44|8293.44|8303.87|8303.87|8303.87|8303.87|8290.78|8290.78|0
1620895200000|2021-05-13 08:40:00|8305.27|8305.27|8300.63|8300.63|8306.44|8306.44|8297.68|8297.68|0
1620895500000|2021-05-13 08:45:00|8301.21|8301.21|8305.07|8305.07|8305.66|8305.66|8301.21|8301.21|0
1620895800000|2021-05-13 08:50:00|8304.14|8304.14|8305.08|8305.08|8305.08|8305.08|8304.14|8304.14|0
1620896100000|2021-05-13 08:55:00|8303.88|8303.88|8302.31|8302.31|8303.88|8303.88|8302|8302|0
1620896400000|2021-05-13 09:00:00|8302.11|8302.11|8301.73|8301.73|8302.11|8302.11|8301.73|8301.73|0
1620896700000|2021-05-13 09:05:00|8301.48|8301.48|8303.23|8303.23|8303.23|8303.23|8301.48|8301.48|0
1620897000000|2021-05-13 09:10:00|8303.48|8303.48|8305.89|8305.89|8305.89|8305.89|8303.48|8303.48|0
1620897300000|2021-05-13 09:15:00|8305.58|8305.58|8302.16|8302.16|8305.58|8305.58|8302.16|8302.16|0
1620897600000|2021-05-13 09:20:00|8301.77|8301.77|8295.47|8295.47|8301.77|8301.77|8295.47|8295.47|0
1620897900000|2021-05-13 09:25:00|8294.7|8294.7|8293.03|8293.03|8297.11|8297.11|8293.03|8293.03|0
1620898200000|2021-05-13 09:30:00|8293.33|8293.33|8293.33|8293.33|8293.33|8293.33|8293.33|8293.33|0
1620898500000|2021-05-13 09:35:00|8294.54|8294.54|8295.32|8295.32|8295.32|8295.32|8294.54|8294.54|0
1620898800000|2021-05-13 09:40:00|8295.08|8295.08|8294.53|8294.53|8295.08|8295.08|8293.91|8293.91|0
1620899100000|2021-05-13 09:45:00|8294.22|8294.22|8294.01|8294.01|8294.4|8294.4|8294.01|8294.01|0
1620899400000|2021-05-13 09:50:00|8293.62|8293.62|8297.46|8297.46|8297.77|8297.77|8293.62|8293.62|0
1620899700000|2021-05-13 09:55:00|8297.64|8297.64|8296.23|8296.23|8297.64|8297.64|8296.23|8296.23|0
1620900000000|2021-05-13 10:00:00|8296.05|8296.05|8292.12|8292.12|8296.05|8296.05|8292.12|8292.12|0
1620900300000|2021-05-13 10:05:00|8293.33|8293.33|8293.33|8293.33|8293.33|8293.33|8293.33|8293.33|0
1620900900000|2021-05-13 10:15:00|8294.11|8294.11|8296.44|8296.44|8296.44|8296.44|8294.11|8294.11|0
1620901200000|2021-05-13 10:20:00|8297.65|8297.65|8298.83|8298.83|8298.85|8298.85|8296.44|8296.44|0
1620901500000|2021-05-13 10:25:00|8298.52|8298.52|8298.13|8298.13|8298.52|8298.52|8297.74|8297.74|0
1620901800000|2021-05-13 10:30:00|8298.44|8298.44|8300.58|8300.58|8302.4|8302.4|8298.44|8298.44|0
1620902100000|2021-05-13 10:35:00|8299.38|8299.38|8299.23|8299.23|8301.64|8301.64|8298.92|8298.92|0
1620902400000|2021-05-13 10:40:00|8298.61|8298.61|8301.21|8301.21|8301.21|8301.21|8298.61|8298.61|0
1620902700000|2021-05-13 10:45:00|8301.7|8301.7|8303.92|8303.92|8304.31|8304.31|8301.7|8301.7|0
1620903000000|2021-05-13 10:50:00|8303.14|8303.14|8304.9|8304.9|8304.9|8304.9|8303.14|8303.14|0
1620903300000|2021-05-13 10:55:00|8309.72|8309.72|8330.52|8330.52|8331.3|8331.3|8308.52|8308.52|0
1620903600000|2021-05-13 11:00:00|8329.71|8329.71|8329.71|8329.71|8329.71|8329.71|8329.71|8329.71|0
1620903900000|2021-05-13 11:05:00|8330.02|8330.02|8327.83|8327.83|8330.02|8330.02|8327.83|8327.83|0
1620904200000|2021-05-13 11:10:00|8328.14|8328.14|8328.97|8328.97|8328.97|8328.97|8328.14|8328.14|0
1620904500000|2021-05-13 11:15:00|8329.28|8329.28|8329.52|8329.52|8329.52|8329.52|8329.28|8329.28|0
1620904800000|2021-05-13 11:20:00|8329.32|8329.32|8326.48|8326.48|8329.32|8329.32|8326.13|8326.13|0
1620905100000|2021-05-13 11:25:00|8326.09|8326.09|8325.9|8325.9|8326.29|8326.29|8325.9|8325.9|0
1620905400000|2021-05-13 11:30:00|8360.49|8360.49|8371.29|8371.29|8371.29|8371.29|8360.49|8360.49|0
1620905700000|2021-05-13 11:35:00|8371.53|8371.53|8368.44|8368.44|8372.74|8372.74|8366.31|8366.31|0
1620906000000|2021-05-13 11:40:00|8369.64|8369.64|8373.09|8373.09|8373.09|8373.09|8369.34|8369.34|0
1620906300000|2021-05-13 11:45:00|8372.32|8372.32|8373.18|8373.18|8373.18|8373.18|8370.28|8370.28|0
1620906600000|2021-05-13 11:50:00|8373.49|8373.49|8369|8369|8373.79|8373.79|8368.93|8368.93|0
1620906900000|2021-05-13 11:55:00|8370.21|8370.21|8372.03|8372.03|8374.95|8374.95|8369|8369|0
1620907200000|2021-05-13 12:00:00|8371.64|8371.64|8373.72|8373.72|8376.06|8376.06|8370.56|8370.56|0
1620907500000|2021-05-13 12:05:00|8372.83|8372.83|8392.1|8392.1|8392.1|8392.1|8372.83|8372.83|0
1620907800000|2021-05-13 12:10:00|8392.49|8392.49|8390.67|8390.67|8392.49|8392.49|8389.65|8389.65|0
1620908100000|2021-05-13 12:15:00|8390.85|8390.85|8390.24|8390.24|8394.65|8394.65|8388.65|8388.65|0
1620908400000|2021-05-13 12:20:00|8390.54|8390.54|8399.57|8399.57|8400.38|8400.38|8390.54|8390.54|0
1620908700000|2021-05-13 12:25:00|8399.33|8399.33|8401.32|8401.32|8404.62|8404.62|8399.33|8399.33|0
1620909000000|2021-05-13 12:30:00|8400.16|8400.16|8394.89|8394.89|8416.41|8416.41|8394.89|8394.89|0
1620909300000|2021-05-13 12:35:00|8394.59|8394.59|8384.81|8384.81|8396.72|8396.72|8384.81|8384.81|0
1620909600000|2021-05-13 12:40:00|8383.61|8383.61|8386.93|8386.93|8388.02|8388.02|8382.98|8382.98|0
1620909900000|2021-05-13 12:45:00|8387.17|8387.17|8388.06|8388.06|8389.78|8389.78|8386.55|8386.55|0
1620910200000|2021-05-13 12:50:00|8387.82|8387.82|8388.04|8388.04|8390.11|8390.11|8386.44|8386.44|0
1620910500000|2021-05-13 12:55:00|8388.53|8388.53|8394.81|8394.81|8395.12|8395.12|8388.53|8388.53|0
1620910800000|2021-05-13 13:00:00|8397.22|8397.22|8397.67|8397.67|8401.42|8401.42|8397.22|8397.22|0
1620911100000|2021-05-13 13:05:00|8397.28|8397.28|8408.07|8408.07|8408.07|8408.07|8395.75|8395.75|0
1620911400000|2021-05-13 13:10:00|8408.37|8408.37|8399.82|8399.82|8408.37|8408.37|8399.19|8399.19|0
1620911700000|2021-05-13 13:15:00|8400.21|8400.21|8398.37|8398.37|8401.22|8401.22|8397.17|8397.17|0
1620912000000|2021-05-13 13:20:00|8398.99|8398.99|8402.98|8402.98|8404.93|8404.93|8398.9|8398.9|0
1620912300000|2021-05-13 13:25:00|8403.28|8403.28|8405.84|8405.84|8410.38|8410.38|8402.8|8402.8|0
1620912600000|2021-05-13 13:30:00|8407.04|8407.04|8423.12|8423.12|8423.9|8423.9|8402.76|8402.76|0
1620912900000|2021-05-13 13:35:00|8423.36|8423.36|8413.42|8413.42|8424.22|8424.22|8412.4|8412.4|0
1620913200000|2021-05-13 13:40:00|8415.83|8415.83|8420.58|8420.58|8426.96|8426.96|8415.83|8415.83|0
1620913500000|2021-05-13 13:45:00|8420.82|8420.82|8421.03|8421.03|8431.5|8431.5|8420.82|8420.82|0
1620913800000|2021-05-13 13:50:00|8420.72|8420.72|8429.27|8429.27|8429.27|8429.27|8420.72|8420.72|0
1620914100000|2021-05-13 13:55:00|8428.96|8428.96|8434.25|8434.25|8434.25|8434.25|8428.96|8428.96|0
1620914400000|2021-05-13 14:00:00|8436.97|8436.97|8442.47|8442.47|8442.95|8442.95|8436.74|8436.74|0
1620914700000|2021-05-13 14:05:00|8443.24|8443.24|8441.79|8441.79|8448.72|8448.72|8441.79|8441.79|0
1620915000000|2021-05-13 14:10:00|8441.18|8441.18|8452.77|8452.77|8452.77|8452.77|8440.09|8440.09|0
1620915300000|2021-05-13 14:15:00|8453.08|8453.08|8449.24|8449.24|8459.56|8459.56|8449.24|8449.24|0
1620915600000|2021-05-13 14:20:00|8448.93|8448.93|8457.07|8457.07|8457.23|8457.23|8447.64|8447.64|0
1620915900000|2021-05-13 14:25:00|8457.85|8457.85|8459.69|8459.69|8460.96|8460.96|8453.68|8453.68|0
1620916200000|2021-05-13 14:30:00|8460|8460|8458.38|8458.38|8463.24|8463.24|8457.96|8457.96|0
1620916500000|2021-05-13 14:35:00|8457.17|8457.17|8457.74|8457.74|8460.06|8460.06|8455.7|8455.7|0
1620916800000|2021-05-13 14:40:00|8457.43|8457.43|8460.13|8460.13|8461.73|8461.73|8455.52|8455.52|0
1620917100000|2021-05-13 14:45:00|8459.82|8459.82|8469.17|8469.17|8469.78|8469.78|8459.58|8459.58|0
1620917400000|2021-05-13 14:50:00|8469.78|8469.78|8477.32|8477.32|8478.77|8478.77|8469.78|8469.78|0
1620917700000|2021-05-13 14:55:00|8477.91|8477.91|8480.43|8480.43|8486.09|8486.09|8477.91|8477.91|0
1620918000000|2021-05-13 15:00:00|8480.05|8480.05|8473.28|8473.28|8480.7|8480.7|8472.8|8472.8|0
1620918300000|2021-05-13 15:05:00|8473.09|8473.09|8464.86|8464.86|8473.09|8473.09|8463.71|8463.71|0
1620918600000|2021-05-13 15:10:00|8466.06|8466.06|8467.55|8467.55|8467.55|8467.55|8461.14|8461.14|0
1620918900000|2021-05-13 15:15:00|8467.17|8467.17|8484.5|8484.5|8484.5|8484.5|8466.23|8466.23|0
1620919200000|2021-05-13 15:20:00|8484.11|8484.11|8481.81|8481.81|8484.11|8484.11|8477.41|8477.41|0
1620919500000|2021-05-13 15:25:00|8481.57|8481.57|8463.72|8463.72|8481.57|8481.57|8463.72|8463.72|0
1620976500000|2021-05-14 07:15:00|8569.58|8569.58|8581.44|8581.44|8581.44|8581.44|8569.51|8569.51|0
1620976800000|2021-05-14 07:20:00|8580.23|8580.23|8582.52|8582.52|8585.34|8585.34|8573.3|8573.3|0
1620977100000|2021-05-14 07:25:00|8583.73|8583.73|8566.88|8566.88|8584.28|8584.28|8561.63|8561.63|0
1620977400000|2021-05-14 07:30:00|8568.09|8568.09|8559.28|8559.28|8575.37|8575.37|8559.28|8559.28|0
1620977700000|2021-05-14 07:35:00|8558.12|8558.12|8544.23|8544.23|8558.12|8558.12|8541.89|8541.89|0
1620978000000|2021-05-14 07:40:00|8544.85|8544.85|8534.32|8534.32|8546.05|8546.05|8534.32|8534.32|0
1620978300000|2021-05-14 07:45:00|8533.93|8533.93|8542.81|8542.81|8543.12|8543.12|8530.99|8530.99|0
1620978600000|2021-05-14 07:50:00|8542.57|8542.57|8549.8|8549.8|8549.8|8549.8|8542.57|8542.57|0
1620978900000|2021-05-14 07:55:00|8550.41|8550.41|8560.82|8560.82|8562.03|8562.03|8549.33|8549.33|0
1620979200000|2021-05-14 08:00:00|8558.5|8558.5|8558.78|8558.78|8563.97|8563.97|8558.14|8558.14|0
1620979500000|2021-05-14 08:05:00|8558.47|8558.47|8559.02|8559.02|8563.14|8563.14|8558.23|8558.23|0
1620979800000|2021-05-14 08:10:00|8557.86|8557.86|8552.8|8552.8|8561.5|8561.5|8552.8|8552.8|0
1620980100000|2021-05-14 08:15:00|8554|8554|8557.52|8557.52|8559.04|8559.04|8554|8554|0
1620980400000|2021-05-14 08:20:00|8556.32|8556.32|8548.71|8548.71|8556.32|8556.32|8548.58|8548.58|0
1620980700000|2021-05-14 08:25:00|8548.4|8548.4|8543.81|8543.81|8548.64|8548.64|8542.78|8542.78|0
1620981000000|2021-05-14 08:30:00|8544.01|8544.01|8542.23|8542.23|8545.54|8545.54|8541.06|8541.06|0
1620981300000|2021-05-14 08:35:00|8542.53|8542.53|8544.83|8544.83|8549.12|8549.12|8542.53|8542.53|0
1620981600000|2021-05-14 08:40:00|8547.24|8547.24|8542.26|8542.26|8547.9|8547.9|8542.26|8542.26|0
1620981900000|2021-05-14 08:45:00|8539.85|8539.85|8541.34|8541.34|8542.12|8542.12|8538.68|8538.68|0
1620982200000|2021-05-14 08:50:00|8541.1|8541.1|8539.27|8539.27|8542.23|8542.23|8537.86|8537.86|0
1620982500000|2021-05-14 08:55:00|8539.03|8539.03|8535.71|8535.71|8539.03|8539.03|8534.43|8534.43|0
1620982800000|2021-05-14 09:00:00|8536.01|8536.01|8539.77|8539.77|8540.86|8540.86|8533.03|8533.03|0
1620983100000|2021-05-14 09:05:00|8539.52|8539.52|8538.25|8538.25|8543.06|8543.06|8538.06|8538.06|0
1620983400000|2021-05-14 09:10:00|8539.85|8539.85|8537.83|8537.83|8542.06|8542.06|8537.83|8537.83|0
1620983700000|2021-05-14 09:15:00|8537.52|8537.52|8544.23|8544.23|8544.23|8544.23|8536.77|8536.77|0
1620984000000|2021-05-14 09:20:00|8544.62|8544.62|8540.1|8540.1|8546.44|8546.44|8540.1|8540.1|0
1620984300000|2021-05-14 09:25:00|8539.71|8539.71|8541.29|8541.29|8545.36|8545.36|8539.71|8539.71|0
1620984600000|2021-05-14 09:30:00|8540.93|8540.93|8536.08|8536.08|8541.11|8541.11|8535.48|8535.48|0
1620984900000|2021-05-14 09:35:00|8535.84|8535.84|8532.87|8532.87|8535.84|8535.84|8531.59|8531.59|0
1620985200000|2021-05-14 09:40:00|8533.18|8533.18|8534.22|8534.22|8534.22|8534.22|8530.77|8530.77|0
1620985500000|2021-05-14 09:45:00|8535.14|8535.14|8542.24|8542.24|8542.44|8542.44|8535.14|8535.14|0
1620985800000|2021-05-14 09:50:00|8542.05|8542.05|8541.35|8541.35|8543.06|8543.06|8541.35|8541.35|0
1620986100000|2021-05-14 09:55:00|8542.13|8542.13|8541.77|8541.77|8545.27|8545.27|8538.77|8538.77|0
1620986400000|2021-05-14 10:00:00|8541.53|8541.53|8550.69|8550.69|8551.16|8551.16|8541.53|8541.53|0
1620986700000|2021-05-14 10:05:00|8551.59|8551.59|8546.49|8546.49|8551.59|8551.59|8543.85|8543.85|0
1620987000000|2021-05-14 10:10:00|8546.88|8546.88|8552.11|8552.11|8553.93|8553.93|8546.88|8546.88|0
1620987300000|2021-05-14 10:15:00|8551.87|8551.87|8549.77|8549.77|8552.57|8552.57|8549.77|8549.77|0
1620987600000|2021-05-14 10:20:00|8550.77|8550.77|8553.37|8553.37|8553.37|8553.37|8550.77|8550.77|0
1620987900000|2021-05-14 10:25:00|8553.99|8553.99|8551.32|8551.32|8556.17|8556.17|8551.32|8551.32|0
1620988200000|2021-05-14 10:30:00|8552.53|8552.53|8561.31|8561.31|8561.31|8561.31|8550.43|8550.43|0
1620988500000|2021-05-14 10:35:00|8562.09|8562.09|8553.65|8553.65|8562.39|8562.39|8553.45|8553.45|0
1620988800000|2021-05-14 10:40:00|8554.27|8554.27|8555.61|8555.61|8556.02|8556.02|8553.96|8553.96|0
1620989100000|2021-05-14 10:45:00|8555.22|8555.22|8560.04|8560.04|8560.04|8560.04|8555.22|8555.22|0
1620989400000|2021-05-14 10:50:00|8561.83|8561.83|8564.92|8564.92|8564.92|8564.92|8560.63|8560.63|0
1620989700000|2021-05-14 10:55:00|8565.16|8565.16|8567.68|8567.68|8570.03|8570.03|8565.16|8565.16|0
1620990000000|2021-05-14 11:00:00|8567.48|8567.48|8567.12|8567.12|8568.54|8568.54|8565.43|8565.43|0
1620990300000|2021-05-14 11:05:00|8565.56|8565.56|8566.11|8566.11|8567.32|8567.32|8560.7|8560.7|0
1620990600000|2021-05-14 11:10:00|8564.91|8564.91|8570.71|8570.71|8570.71|8570.71|8564.91|8564.91|0
1620990900000|2021-05-14 11:15:00|8571.02|8571.02|8570.53|8570.53|8572.24|8572.24|8570.16|8570.16|0
1620991200000|2021-05-14 11:20:00|8570.84|8570.84|8570.1|8570.1|8573.24|8573.24|8569.33|8569.33|0
1620991500000|2021-05-14 11:25:00|8570.35|8570.35|8574.51|8574.51|8576.26|8576.26|8570.35|8570.35|0
1620991800000|2021-05-14 11:30:00|8574.81|8574.81|8575.04|8575.04|8575.2|8575.2|8572.6|8572.6|0
1620992100000|2021-05-14 11:35:00|8575.42|8575.42|8571.78|8571.78|8575.42|8575.42|8571.78|8571.78|0
1620992400000|2021-05-14 11:40:00|8571.58|8571.58|8570.3|8570.3|8573.41|8573.41|8570.3|8570.3|0
1620992700000|2021-05-14 11:45:00|8569.92|8569.92|8568.65|8568.65|8571.34|8571.34|8568.59|8568.59|0
1620993000000|2021-05-14 11:50:00|8567.44|8567.44|8567.87|8567.87|8570.36|8570.36|8567.44|8567.44|0
1620993300000|2021-05-14 11:55:00|8569.04|8569.04|8573.06|8573.06|8574.46|8574.46|8569.04|8569.04|0
1620993600000|2021-05-14 12:00:00|8573.3|8573.3|8572.18|8572.18|8574.4|8574.4|8570.21|8570.21|0
1620993900000|2021-05-14 12:05:00|8571.56|8571.56|8567.34|8567.34|8571.56|8571.56|8567.34|8567.34|0
1620994200000|2021-05-14 12:10:00|8566.13|8566.13|8568.26|8568.26|8568.65|8568.65|8565.85|8565.85|0
1620994500000|2021-05-14 12:15:00|8569.18|8569.18|8569.12|8569.12|8570.91|8570.91|8565.66|8565.66|0
1620994800000|2021-05-14 12:20:00|8568.73|8568.73|8571.81|8571.81|8571.81|8571.81|8567.9|8567.9|0
1620995100000|2021-05-14 12:25:00|8571.5|8571.5|8570.35|8570.35|8574.77|8574.77|8570.35|8570.35|0
1620995400000|2021-05-14 12:30:00|8569.14|8569.14|8567.2|8567.2|8569.14|8569.14|8564.02|8564.02|0
1620995700000|2021-05-14 12:35:00|8568.4|8568.4|8569.58|8569.58|8569.58|8569.58|8567.93|8567.93|0
1620996000000|2021-05-14 12:40:00|8569.89|8569.89|8575.69|8575.69|8575.69|8575.69|8569.89|8569.89|0
1620996300000|2021-05-14 12:45:00|8576.08|8576.08|8576.85|8576.85|8579.46|8579.46|8575.34|8575.34|0
1620996600000|2021-05-14 12:50:00|8576.54|8576.54|8573.91|8573.91|8577.51|8577.51|8573.12|8573.12|0
1620996900000|2021-05-14 12:55:00|8574.15|8574.15|8578.31|8578.31|8582.43|8582.43|8573.99|8573.99|0
1620997200000|2021-05-14 13:00:00|8578.11|8578.11|8575.27|8575.27|8578.35|8578.35|8574.04|8574.04|0
1620997500000|2021-05-14 13:05:00|8575.58|8575.58|8575.35|8575.35|8576.08|8576.08|8574.38|8574.38|0
1620997800000|2021-05-14 13:10:00|8576.28|8576.28|8579.27|8579.27|8580.24|8580.24|8575.97|8575.97|0
1620998100000|2021-05-14 13:15:00|8581.68|8581.68|8584.52|8584.52|8586.24|8586.24|8579.97|8579.97|0
1620998400000|2021-05-14 13:20:00|8585.73|8585.73|8591.43|8591.43|8591.63|8591.63|8585.73|8585.73|0
1620998700000|2021-05-14 13:25:00|8591.19|8591.19|8585.01|8585.01|8591.5|8591.5|8585.01|8585.01|0
1620999000000|2021-05-14 13:30:00|8584.77|8584.77|8579.83|8579.83|8586.18|8586.18|8577.58|8577.58|0
1620999300000|2021-05-14 13:35:00|8578.62|8578.62|8579.79|8579.79|8582.39|8582.39|8577.07|8577.07|0
1620999600000|2021-05-14 13:40:00|8582.2|8582.2|8576.27|8576.27|8583.41|8583.41|8575.74|8575.74|0
1620999900000|2021-05-14 13:45:00|8577.48|8577.48|8582.46|8582.46|8582.85|8582.85|8577.48|8577.48|0
1621000200000|2021-05-14 13:50:00|8581.25|8581.25|8584.11|8584.11|8587.14|8587.14|8581.25|8581.25|0
1621000500000|2021-05-14 13:55:00|8583.8|8583.8|8583.37|8583.37|8587.32|8587.32|8581.44|8581.44|0
1621000800000|2021-05-14 14:00:00|8584.68|8584.68|8586.32|8586.32|8587.68|8587.68|8583.93|8583.93|0
1621001100000|2021-05-14 14:05:00|8587.14|8587.14|8588.11|8588.11|8589.76|8589.76|8585.94|8585.94|0
1621001400000|2021-05-14 14:10:00|8590.09|8590.09|8587.29|8587.29|8592.78|8592.78|8586.98|8586.98|0
1621001700000|2021-05-14 14:15:00|8587.68|8587.68|8587.53|8587.53|8590.18|8590.18|8584.06|8584.06|0
1621002000000|2021-05-14 14:20:00|8586.75|8586.75|8592.79|8592.79|8593.3|8593.3|8586.36|8586.36|0
1621002300000|2021-05-14 14:25:00|8593.03|8593.03|8588.24|8588.24|8594.23|8594.23|8588.24|8588.24|0
1621002600000|2021-05-14 14:30:00|8589.44|8589.44|8602.65|8602.65|8602.65|8602.65|8589.05|8589.05|0
1621002900000|2021-05-14 14:35:00|8603.86|8603.86|8600.39|8600.39|8606.4|8606.4|8599.89|8599.89|0
1621003200000|2021-05-14 14:40:00|8600.7|8600.7|8601.99|8601.99|8604.11|8604.11|8599.18|8599.18|0
1621003500000|2021-05-14 14:45:00|8602.3|8602.3|8604.98|8604.98|8606.18|8606.18|8598.68|8598.68|0
1621003800000|2021-05-14 14:50:00|8605.17|8605.17|8615.05|8615.05|8615.05|8615.05|8605.17|8605.17|0
1621004100000|2021-05-14 14:55:00|8614.74|8614.74|8613.86|8613.86|8614.74|8614.74|8609.86|8609.86|0
1621004400000|2021-05-14 15:00:00|8613.37|8613.37|8615.26|8615.26|8617.67|8617.67|8611.93|8611.93|0
1621004700000|2021-05-14 15:05:00|8615.87|8615.87|8627.91|8627.91|8629.89|8629.89|8615.87|8615.87|0
1621005000000|2021-05-14 15:10:00|8627.3|8627.3|8629.75|8629.75|8633.71|8633.71|8627.13|8627.13|0
1621005300000|2021-05-14 15:15:00|8629.95|8629.95|8636.26|8636.26|8636.38|8636.38|8628|8628|0
1621005600000|2021-05-14 15:20:00|8635.88|8635.88|8636.9|8636.9|8640.02|8640.02|8634.91|8634.91|0
1621005900000|2021-05-14 15:25:00|8636.59|8636.59|8634.21|8634.21|8638.26|8638.26|8631.99|8631.99|0
1621235700000|2021-05-17 07:15:00|8632.79|8632.79|8616.36|8616.36|8632.79|8632.79|8615.47|8615.47|0
1621236000000|2021-05-17 07:20:00|8615.98|8615.98|8617.05|8617.05|8620.09|8620.09|8612.09|8612.09|0
1621236300000|2021-05-17 07:25:00|8616.43|8616.43|8621.76|8621.76|8626.14|8626.14|8616.04|8616.04|0
1621236600000|2021-05-17 07:30:00|8619.34|8619.34|8610.5|8610.5|8620.75|8620.75|8610.5|8610.5|0
1621236900000|2021-05-17 07:35:00|8610.11|8610.11|8599.85|8599.85|8612.19|8612.19|8598.65|8598.65|0
1621237200000|2021-05-17 07:40:00|8600.16|8600.16|8600.03|8600.03|8602.56|8602.56|8596.74|8596.74|0
1621237500000|2021-05-17 07:45:00|8596.93|8596.93|8593.94|8593.94|8598.52|8598.52|8588.5|8588.5|0
1621237800000|2021-05-17 07:50:00|8595.5|8595.5|8597.47|8597.47|8600.19|8600.19|8595.06|8595.06|0
1621238100000|2021-05-17 07:55:00|8598.26|8598.26|8598.09|8598.09|8599.5|8599.5|8594.62|8594.62|0
1621238400000|2021-05-17 08:00:00|8597.9|8597.9|8608.6|8608.6|8609.52|8609.52|8596.18|8596.18|0
1621238700000|2021-05-17 08:05:00|8608.91|8608.91|8601.91|8601.91|8609.81|8609.81|8601.91|8601.91|0
1621239000000|2021-05-17 08:10:00|8605.53|8605.53|8600.56|8600.56|8606.73|8606.73|8599.47|8599.47|0
1621239300000|2021-05-17 08:15:00|8601.14|8601.14|8600.91|8600.91|8602.5|8602.5|8598.74|8598.74|0
1621239600000|2021-05-17 08:20:00|8601.21|8601.21|8600.32|8600.32|8603.87|8603.87|8598.8|8598.8|0
1621239900000|2021-05-17 08:25:00|8599.7|8599.7|8598.65|8598.65|8599.7|8599.7|8595.77|8595.77|0
1621240200000|2021-05-17 08:30:00|8599.85|8599.85|8605.84|8605.84|8606.01|8606.01|8599.26|8599.26|0
1621240500000|2021-05-17 08:35:00|8606.15|8606.15|8609.81|8609.81|8612.22|8612.22|8603.35|8603.35|0
1621240800000|2021-05-17 08:40:00|8612.22|8612.22|8613.62|8613.62|8615.33|8615.33|8610.91|8610.91|0
1621241100000|2021-05-17 08:45:00|8613.86|8613.86|8612.35|8612.35|8614.64|8614.64|8610.73|8610.73|0
1621241400000|2021-05-17 08:50:00|8612.74|8612.74|8610.22|8610.22|8614.92|8614.92|8610.22|8610.22|0
1621241700000|2021-05-17 08:55:00|8609.92|8609.92|8604.7|8604.7|8610.22|8610.22|8601.84|8601.84|0
1621242000000|2021-05-17 09:00:00|8605.9|8605.9|8609.45|8609.45|8609.94|8609.94|8605.9|8605.9|0
1621242300000|2021-05-17 09:05:00|8608.83|8608.83|8607.62|8607.62|8608.83|8608.83|8605.2|8605.2|0
1621242600000|2021-05-17 09:10:00|8607.93|8607.93|8603.17|8603.17|8608.48|8608.48|8602.6|8602.6|0
1621242900000|2021-05-17 09:15:00|8603.41|8603.41|8595.05|8595.05|8605.26|8605.26|8593.5|8593.5|0
1621243200000|2021-05-17 09:20:00|8594.66|8594.66|8600.9|8600.9|8600.9|8600.9|8591.17|8591.17|0
1621243500000|2021-05-17 09:25:00|8599.69|8599.69|8607.17|8607.17|8607.17|8607.17|8596.97|8596.97|0
1621243800000|2021-05-17 09:30:00|8603.83|8603.83|8603.17|8603.17|8603.83|8603.83|8598.19|8598.19|0
1621244100000|2021-05-17 09:35:00|8602.39|8602.39|8604.31|8604.31|8604.31|8604.31|8598.16|8598.16|0
1621244400000|2021-05-17 09:40:00|8604.12|8604.12|8604.57|8604.57|8605.18|8605.18|8601.83|8601.83|0
1621244700000|2021-05-17 09:45:00|8603.36|8603.36|8606.28|8606.28|8610.54|8610.54|8601.15|8601.15|0
1621245000000|2021-05-17 09:50:00|8606.08|8606.08|8604.93|8604.93|8606.08|8606.08|8603.01|8603.01|0
1621245300000|2021-05-17 09:55:00|8604.74|8604.74|8605.52|8605.52|8605.91|8605.91|8601.94|8601.94|0
1621245600000|2021-05-17 10:00:00|8605.83|8605.83|8599.14|8599.14|8607.15|8607.15|8596.84|8596.84|0
1621245900000|2021-05-17 10:05:00|8599.34|8599.34|8599.18|8599.18|8601.83|8601.83|8598.7|8598.7|0
1621246200000|2021-05-17 10:10:00|8596.77|8596.77|8595.02|8595.02|8599.83|8599.83|8594.71|8594.71|0
1621246500000|2021-05-17 10:15:00|8594.63|8594.63|8585.24|8585.24|8594.63|8594.63|8584.35|8584.35|0
1621246800000|2021-05-17 10:20:00|8585.62|8585.62|8587.99|8587.99|8588.69|8588.69|8584.35|8584.35|0
1621247100000|2021-05-17 10:25:00|8586.78|8586.78|8581.78|8581.78|8586.78|8586.78|8575.67|8575.67|0
1621247400000|2021-05-17 10:30:00|8582.99|8582.99|8579.65|8579.65|8582.99|8582.99|8577.93|8577.93|0
1621247700000|2021-05-17 10:35:00|8580.04|8580.04|8582.56|8582.56|8583.22|8583.22|8573.1|8573.1|0
1621248000000|2021-05-17 10:40:00|8581.36|8581.36|8583.72|8583.72|8584.93|8584.93|8580.15|8580.15|0
1621248300000|2021-05-17 10:45:00|8582.52|8582.52|8580.57|8580.57|8583.53|8583.53|8576.88|8576.88|0
1621248600000|2021-05-17 10:50:00|8579.64|8579.64|8578.1|8578.1|8580.32|8580.32|8576.58|8576.58|0
1621248900000|2021-05-17 10:55:00|8577.92|8577.92|8581.52|8581.52|8582.21|8582.21|8577.92|8577.92|0
1621249200000|2021-05-17 11:00:00|8580.31|8580.31|8575.54|8575.54|8580.62|8580.62|8575.23|8575.23|0
1621249500000|2021-05-17 11:05:00|8574.92|8574.92|8581.95|8581.95|8583.31|8583.31|8573.72|8573.72|0
1621249800000|2021-05-17 11:10:00|8580.74|8580.74|8585.13|8585.13|8586.13|8586.13|8580.74|8580.74|0
1621250100000|2021-05-17 11:15:00|8584.88|8584.88|8594.27|8594.27|8595.47|8595.47|8584.88|8584.88|0
1621250400000|2021-05-17 11:20:00|8593.96|8593.96|8589.68|8589.68|8595.16|8595.16|8589.68|8589.68|0
1621250700000|2021-05-17 11:25:00|8588.47|8588.47|8588.83|8588.83|8589.22|8589.22|8585.25|8585.25|0
1621251000000|2021-05-17 11:30:00|8588.45|8588.45|8582.25|8582.25|8588.45|8588.45|8582.25|8582.25|0
1621251300000|2021-05-17 11:35:00|8583.46|8583.46|8582.07|8582.07|8586.9|8586.9|8582.07|8582.07|0
1621251600000|2021-05-17 11:40:00|8580.87|8580.87|8583.77|8583.77|8587.9|8587.9|8580.87|8580.87|0
1621251900000|2021-05-17 11:45:00|8583.39|8583.39|8582.15|8582.15|8584.02|8584.02|8579.43|8579.43|0
1621252200000|2021-05-17 11:50:00|8582.45|8582.45|8584.28|8584.28|8584.28|8584.28|8581.25|8581.25|0
1621252500000|2021-05-17 11:55:00|8583.07|8583.07|8587.78|8587.78|8588.02|8588.02|8583.07|8583.07|0
1621252800000|2021-05-17 12:00:00|8588.09|8588.09|8583.89|8583.89|8588.62|8588.62|8583.89|8583.89|0
1621253100000|2021-05-17 12:05:00|8584.2|8584.2|8588.18|8588.18|8589.38|8589.38|8584.2|8584.2|0
1621253400000|2021-05-17 12:10:00|8590.59|8590.59|8582.42|8582.42|8591.99|8591.99|8580.21|8580.21|0
1621253700000|2021-05-17 12:15:00|8583.63|8583.63|8586.57|8586.57|8589|8589|8583.63|8583.63|0
1621254000000|2021-05-17 12:20:00|8586.88|8586.88|8590.83|8590.83|8590.83|8590.83|8586.88|8586.88|0
1621254300000|2021-05-17 12:25:00|8589.62|8589.62|8590.49|8590.49|8592.45|8592.45|8589.62|8589.62|0
1621254600000|2021-05-17 12:30:00|8590.25|8590.25|8590.98|8590.98|8591.96|8591.96|8590.06|8590.06|0
1621254900000|2021-05-17 12:35:00|8591.76|8591.76|8595.99|8595.99|8596.19|8596.19|8591.76|8591.76|0
1621255200000|2021-05-17 12:40:00|8594.78|8594.78|8594.43|8594.43|8596.02|8596.02|8594.23|8594.23|0
1621255500000|2021-05-17 12:45:00|8594.04|8594.04|8592.56|8592.56|8594.86|8594.86|8591.94|8591.94|0
1621255800000|2021-05-17 12:50:00|8593.77|8593.77|8598.08|8598.08|8598.08|8598.08|8593.77|8593.77|0
1621256100000|2021-05-17 12:55:00|8598.39|8598.39|8597.39|8597.39|8598.39|8598.39|8596.18|8596.18|0
1621256400000|2021-05-17 13:00:00|8597.08|8597.08|8594.06|8594.06|8598.67|8598.67|8594.06|8594.06|0
1621256700000|2021-05-17 13:05:00|8594.36|8594.36|8600.47|8600.47|8602.38|8602.38|8593.75|8593.75|0
1621257000000|2021-05-17 13:10:00|8600.78|8600.78|8599.64|8599.64|8600.78|8600.78|8598.44|8598.44|0
1621257300000|2021-05-17 13:15:00|8600.03|8600.03|8598.73|8598.73|8600.64|8600.64|8597.72|8597.72|0
1621257600000|2021-05-17 13:20:00|8599.03|8599.03|8596.81|8596.81|8599.42|8599.42|8594.06|8594.06|0
1621257900000|2021-05-17 13:25:00|8595.6|8595.6|8595.75|8595.75|8596.61|8596.61|8594.87|8594.87|0
1621258200000|2021-05-17 13:30:00|8595.94|8595.94|8596.5|8596.5|8604.7|8604.7|8595.94|8595.94|0
1621258500000|2021-05-17 13:35:00|8596.69|8596.69|8603.7|8603.7|8603.7|8603.7|8594.28|8594.28|0
1621258800000|2021-05-17 13:40:00|8604.31|8604.31|8603.07|8603.07|8607.43|8607.43|8601.65|8601.65|0
1621259100000|2021-05-17 13:45:00|8603.46|8603.46|8592.79|8592.79|8604.47|8604.47|8592.79|8592.79|0
1621259400000|2021-05-17 13:50:00|8590.63|8590.63|8587.31|8587.31|8590.63|8590.63|8583.97|8583.97|0
1621259700000|2021-05-17 13:55:00|8588.52|8588.52|8596.42|8596.42|8596.85|8596.85|8583.69|8583.69|0
1621260000000|2021-05-17 14:00:00|8596.23|8596.23|8593.95|8593.95|8598|8598|8592.88|8592.88|0
1621260300000|2021-05-17 14:05:00|8594.34|8594.34|8592.16|8592.16|8602.97|8602.97|8591.97|8591.97|0
1621260600000|2021-05-17 14:10:00|8593.37|8593.37|8602.73|8602.73|8605.14|8605.14|8593.33|8593.33|0
1621260900000|2021-05-17 14:15:00|8602.54|8602.54|8601.76|8601.76|8602.73|8602.73|8598.92|8598.92|0
1621261200000|2021-05-17 14:20:00|8602.15|8602.15|8600.86|8600.86|8602.85|8602.85|8598.52|8598.52|0
1621261500000|2021-05-17 14:25:00|8601.17|8601.17|8588.42|8588.42|8603.09|8603.09|8588.42|8588.42|0
1621261800000|2021-05-17 14:30:00|8587.94|8587.94|8578.52|8578.52|8589.95|8589.95|8578.52|8578.52|0
1621262100000|2021-05-17 14:35:00|8577.74|8577.74|8582.72|8582.72|8584.04|8584.04|8577.74|8577.74|0
1621262400000|2021-05-17 14:40:00|8582.33|8582.33|8576.62|8576.62|8582.33|8582.33|8576.62|8576.62|0
1621262700000|2021-05-17 14:45:00|8576.43|8576.43|8582.27|8582.27|8582.27|8582.27|8575.81|8575.81|0
1621263000000|2021-05-17 14:50:00|8582.51|8582.51|8586.81|8586.81|8587.44|8587.44|8582.3|8582.3|0
1621263300000|2021-05-17 14:55:00|8587.05|8587.05|8586.07|8586.07|8587.78|8587.78|8584.44|8584.44|0
1621263600000|2021-05-17 15:00:00|8586.31|8586.31|8578.2|8578.2|8587.09|8587.09|8578.09|8578.09|0
1621263900000|2021-05-17 15:05:00|8578.59|8578.59|8575.33|8575.33|8580.27|8580.27|8573.86|8573.86|0
1621264200000|2021-05-17 15:10:00|8575.13|8575.13|8578.09|8578.09|8578.09|8578.09|8570.62|8570.62|0
1621264500000|2021-05-17 15:15:00|8577.7|8577.7|8574.43|8574.43|8579.18|8579.18|8574.36|8574.36|0
1621264800000|2021-05-17 15:20:00|8574.18|8574.18|8576.12|8576.12|8580.57|8580.57|8572.85|8572.85|0
1621265100000|2021-05-17 15:25:00|8576.32|8576.32|8573.85|8573.85|8576.62|8576.62|8570.77|8570.77|0
1621322100000|2021-05-18 07:15:00|8620.31|8620.31|8635.58|8635.58|8635.58|8635.58|8618.44|8618.44|0
1621322400000|2021-05-18 07:20:00|8635.27|8635.27|8630.19|8630.19|8638.54|8638.54|8630.19|8630.19|0
1621322700000|2021-05-18 07:25:00|8630.5|8630.5|8623.86|8623.86|8632.28|8632.28|8623.86|8623.86|0
1621323000000|2021-05-18 07:30:00|8623.55|8623.55|8629.35|8629.35|8630.24|8630.24|8616.22|8616.22|0
1621323300000|2021-05-18 07:35:00|8628.96|8628.96|8607.98|8607.98|8629.88|8629.88|8607.98|8607.98|0
1621323600000|2021-05-18 07:40:00|8608.29|8608.29|8605.98|8605.98|8608.29|8608.29|8604.88|8604.88|0
1621323900000|2021-05-18 07:45:00|8604.77|8604.77|8592.28|8592.28|8605.78|8605.78|8590.97|8590.97|0
1621324200000|2021-05-18 07:50:00|8595.9|8595.9|8598.36|8598.36|8611.42|8611.42|8593.49|8593.49|0
1621324500000|2021-05-18 07:55:00|8597.39|8597.39|8595.47|8595.47|8599.08|8599.08|8591.46|8591.46|0
1621324800000|2021-05-18 08:00:00|8595.77|8595.77|8587.21|8587.21|8598.19|8598.19|8587.21|8587.21|0
1621325100000|2021-05-18 08:05:00|8586.9|8586.9|8574.48|8574.48|8586.9|8586.9|8574.48|8574.48|0
1621325400000|2021-05-18 08:10:00|8574.24|8574.24|8579.72|8579.72|8581.42|8581.42|8573.46|8573.46|0
1621325700000|2021-05-18 08:15:00|8580.11|8580.11|8585.24|8585.24|8587.07|8587.07|8578.52|8578.52|0
1621326000000|2021-05-18 08:20:00|8585.85|8585.85|8583.2|8583.2|8588.82|8588.82|8580.63|8580.63|0
1621326300000|2021-05-18 08:25:00|8583.01|8583.01|8571.46|8571.46|8583.01|8583.01|8568.23|8568.23|0
1621326600000|2021-05-18 08:30:00|8571.07|8571.07|8570.31|8570.31|8571.07|8571.07|8560.29|8560.29|0
1621326900000|2021-05-18 08:35:00|8569.1|8569.1|8566.74|8566.74|8569.1|8569.1|8564.41|8564.41|0
1621327200000|2021-05-18 08:40:00|8565.54|8565.54|8562.9|8562.9|8568.09|8568.09|8561.37|8561.37|0
1621327500000|2021-05-18 08:45:00|8561.7|8561.7|8555.54|8555.54|8561.7|8561.7|8552.84|8552.84|0
1621327800000|2021-05-18 08:50:00|8554.62|8554.62|8553.74|8553.74|8554.74|8554.74|8547.91|8547.91|0
1621328100000|2021-05-18 08:55:00|8553.98|8553.98|8552.38|8552.38|8556.35|8556.35|8551.18|8551.18|0
1621328400000|2021-05-18 09:00:00|8552.77|8552.77|8558.53|8558.53|8558.53|8558.53|8551.98|8551.98|0
1621328700000|2021-05-18 09:05:00|8558.72|8558.72|8554.11|8554.11|8562.92|8562.92|8552.59|8552.59|0
1621329000000|2021-05-18 09:10:00|8552.9|8552.9|8557.89|8557.89|8557.89|8557.89|8550.57|8550.57|0
1621329300000|2021-05-18 09:15:00|8557.5|8557.5|8562.28|8562.28|8562.28|8562.28|8555.04|8555.04|0
1621329600000|2021-05-18 09:20:00|8562.58|8562.58|8560.26|8560.26|8564.25|8564.25|8560.26|8560.26|0
1621329900000|2021-05-18 09:25:00|8559.48|8559.48|8558.42|8558.42|8563.15|8563.15|8553.77|8553.77|0
1621330200000|2021-05-18 09:30:00|8558.23|8558.23|8554.53|8554.53|8559.15|8559.15|8552.21|8552.21|0
1621330500000|2021-05-18 09:35:00|8553.32|8553.32|8556.62|8556.62|8559.33|8559.33|8552.84|8552.84|0
1621330800000|2021-05-18 09:40:00|8556.81|8556.81|8551.08|8551.08|8559.23|8559.23|8551.08|8551.08|0
1621331100000|2021-05-18 09:45:00|8550.69|8550.69|8549.84|8549.84|8550.69|8550.69|8546.09|8546.09|0
1621331400000|2021-05-18 09:50:00|8549.64|8549.64|8553.64|8553.64|8555.47|8555.47|8547.78|8547.78|0
1621331700000|2021-05-18 09:55:00|8554.03|8554.03|8553.75|8553.75|8558.3|8558.3|8552.11|8552.11|0
1621332000000|2021-05-18 10:00:00|8553.55|8553.55|8561.76|8561.76|8562.51|8562.51|8553.55|8553.55|0
1621332300000|2021-05-18 10:05:00|8562.07|8562.07|8566.71|8566.71|8568.04|8568.04|8557.5|8557.5|0
1621332600000|2021-05-18 10:10:00|8567.92|8567.92|8566.76|8566.76|8568.62|8568.62|8566.08|8566.08|0
1621332900000|2021-05-18 10:15:00|8566.45|8566.45|8560.99|8560.99|8566.45|8566.45|8560.99|8560.99|0
1621333200000|2021-05-18 10:20:00|8560.75|8560.75|8559.12|8559.12|8562.07|8562.07|8556.98|8556.98|0
1621333500000|2021-05-18 10:25:00|8557.92|8557.92|8565.86|8565.86|8565.86|8565.86|8555.56|8555.56|0
1621333800000|2021-05-18 10:30:00|8569.66|8569.66|8565.6|8565.6|8569.66|8569.66|8565.6|8565.6|0
1621334100000|2021-05-18 10:35:00|8565.35|8565.35|8564.14|8564.14|8566.71|8566.71|8563.22|8563.22|0
1621334400000|2021-05-18 10:40:00|8563.36|8563.36|8559.97|8559.97|8564.87|8564.87|8559.97|8559.97|0
1621334700000|2021-05-18 10:45:00|8560.33|8560.33|8549.96|8549.96|8560.53|8560.53|8549.96|8549.96|0
1621335000000|2021-05-18 10:50:00|8549.65|8549.65|8555.64|8555.64|8555.64|8555.64|8547.32|8547.32|0
1621335300000|2021-05-18 10:55:00|8558.05|8558.05|8562.09|8562.09|8562.68|8562.68|8556.84|8556.84|0
1621335600000|2021-05-18 11:00:00|8561.85|8561.85|8552|8552|8561.85|8561.85|8552|8552|0
1621335900000|2021-05-18 11:05:00|8550.79|8550.79|8551.66|8551.66|8551.66|8551.66|8549.2|8549.2|0
1621336200000|2021-05-18 11:10:00|8551.35|8551.35|8550.25|8550.25|8551.43|8551.43|8546.71|8546.71|0
1621336500000|2021-05-18 11:15:00|8549.05|8549.05|8549.44|8549.44|8549.88|8549.88|8546.75|8546.75|0
1621336800000|2021-05-18 11:20:00|8549.64|8549.64|8541.24|8541.24|8551.19|8551.19|8540.93|8540.93|0
1621337100000|2021-05-18 11:25:00|8542.45|8542.45|8541.29|8541.29|8542.45|8542.45|8533.23|8533.23|0
1621337400000|2021-05-18 11:30:00|8541.68|8541.68|8541.83|8541.83|8545.84|8545.84|8541.68|8541.68|0
1621337700000|2021-05-18 11:35:00|8541.64|8541.64|8540.59|8540.59|8541.64|8541.64|8537.64|8537.64|0
1621338000000|2021-05-18 11:40:00|8540.9|8540.9|8541.31|8541.31|8545.28|8545.28|8539.6|8539.6|0
1621338300000|2021-05-18 11:45:00|8541.7|8541.7|8544.89|8544.89|8545.28|8545.28|8541.21|8541.21|0
1621338600000|2021-05-18 11:50:00|8545.12|8545.12|8543.37|8543.37|8546.59|8546.59|8542.98|8542.98|0
1621338900000|2021-05-18 11:55:00|8543.06|8543.06|8536.6|8536.6|8543.06|8543.06|8534.58|8534.58|0
1621339200000|2021-05-18 12:00:00|8537.37|8537.37|8534.02|8534.02|8537.37|8537.37|8532.02|8532.02|0
1621339500000|2021-05-18 12:05:00|8534.41|8534.41|8538.69|8538.69|8538.69|8538.69|8533.32|8533.32|0
1621339800000|2021-05-18 12:10:00|8538.31|8538.31|8541.87|8541.87|8542.64|8542.64|8538.31|8538.31|0
1621340100000|2021-05-18 12:15:00|8543.07|8543.07|8545.14|8545.14|8548.9|8548.9|8543.07|8543.07|0
1621340400000|2021-05-18 12:20:00|8544.76|8544.76|8535.61|8535.61|8544.76|8544.76|8534.79|8534.79|0
1621340700000|2021-05-18 12:25:00|8535.92|8535.92|8539.1|8539.1|8541.79|8541.79|8535.92|8535.92|0
1621341000000|2021-05-18 12:30:00|8539.41|8539.41|8543.22|8543.22|8543.22|8543.22|8536.29|8536.29|0
1621341300000|2021-05-18 12:35:00|8543.53|8543.53|8541.93|8541.93|8545.81|8545.81|8541.93|8541.93|0
1621341600000|2021-05-18 12:40:00|8541.32|8541.32|8537.62|8537.62|8541.32|8541.32|8533.11|8533.11|0
1621341900000|2021-05-18 12:45:00|8540.03|8540.03|8538.17|8538.17|8544.49|8544.49|8538.17|8538.17|0
1621342200000|2021-05-18 12:50:00|8537.86|8537.86|8538.7|8538.7|8541.69|8541.69|8537.86|8537.86|0
1621342500000|2021-05-18 12:55:00|8539.01|8539.01|8538.09|8538.09|8543|8543|8535.68|8535.68|0
1621342800000|2021-05-18 13:00:00|8541.71|8541.71|8540.52|8540.52|8541.71|8541.71|8538.25|8538.25|0
1621343100000|2021-05-18 13:05:00|8541.72|8541.72|8539.7|8539.7|8543.63|8543.63|8535.16|8535.16|0
1621343400000|2021-05-18 13:10:00|8539.45|8539.45|8545.62|8545.62|8549.86|8549.86|8539.45|8539.45|0
1621343700000|2021-05-18 13:15:00|8546.83|8546.83|8548.01|8548.01|8555.72|8555.72|8546.83|8546.83|0
1621344000000|2021-05-18 13:20:00|8547.62|8547.62|8550.01|8550.01|8550.4|8550.4|8546.51|8546.51|0
1621344300000|2021-05-18 13:25:00|8550.79|8550.79|8554.98|8554.98|8557.19|8557.19|8546.05|8546.05|0
1621344600000|2021-05-18 13:30:00|8556.19|8556.19|8550.02|8550.02|8562.46|8562.46|8550.02|8550.02|0
1621344900000|2021-05-18 13:35:00|8549.41|8549.41|8547.71|8547.71|8555.19|8555.19|8542.24|8542.24|0
1621345200000|2021-05-18 13:40:00|8547.95|8547.95|8549.72|8549.72|8549.84|8549.84|8546.14|8546.14|0
1621345500000|2021-05-18 13:45:00|8549.48|8549.48|8554.06|8554.06|8555.58|8555.58|8543.89|8543.89|0
1621345800000|2021-05-18 13:50:00|8554.45|8554.45|8555.42|8555.42|8556.34|8556.34|8550.18|8550.18|0
1621346100000|2021-05-18 13:55:00|8554.81|8554.81|8553.23|8553.23|8556.03|8556.03|8546.27|8546.27|0
1621346400000|2021-05-18 14:00:00|8552.85|8552.85|8551.41|8551.41|8555.06|8555.06|8548.89|8548.89|0
1621346700000|2021-05-18 14:05:00|8550.2|8550.2|8557.64|8557.64|8560.36|8560.36|8550.2|8550.2|0
1621347000000|2021-05-18 14:10:00|8557.33|8557.33|8554.46|8554.46|8557.33|8557.33|8550.49|8550.49|0
1621347300000|2021-05-18 14:15:00|8554.21|8554.21|8560.44|8560.44|8564.52|8564.52|8551.01|8551.01|0
1621347600000|2021-05-18 14:20:00|8559.23|8559.23|8563.76|8563.76|8565.35|8565.35|8556.9|8556.9|0
1621347900000|2021-05-18 14:25:00|8563.14|8563.14|8570.84|8570.84|8570.84|8570.84|8562.14|8562.14|0
1621348200000|2021-05-18 14:30:00|8570.45|8570.45|8570.02|8570.02|8572.86|8572.86|8567.03|8567.03|0
1621348500000|2021-05-18 14:35:00|8568.81|8568.81|8566.79|8566.79|8570.76|8570.76|8563.88|8563.88|0
1621348800000|2021-05-18 14:40:00|8566.59|8566.59|8557.82|8557.82|8568.45|8568.45|8556.42|8556.42|0
1621349100000|2021-05-18 14:45:00|8558.13|8558.13|8566.98|8566.98|8566.98|8566.98|8555.87|8555.87|0
1621349400000|2021-05-18 14:50:00|8567.22|8567.22|8562.25|8562.25|8569.39|8569.39|8561.04|8561.04|0
1621349700000|2021-05-18 14:55:00|8561.04|8561.04|8562.69|8562.69|8566.56|8566.56|8560.43|8560.43|0
1621350000000|2021-05-18 15:00:00|8562.49|8562.49|8562.42|8562.42|8564.22|8564.22|8558.64|8558.64|0
1621350300000|2021-05-18 15:05:00|8562.12|8562.12|8559.36|8559.36|8562.12|8562.12|8557.87|8557.87|0
1621350600000|2021-05-18 15:10:00|8559.56|8559.56|8567.01|8567.01|8568.21|8568.21|8559.25|8559.25|0
1621350900000|2021-05-18 15:15:00|8565.8|8565.8|8567.16|8567.16|8567.16|8567.16|8563.93|8563.93|0
1621351200000|2021-05-18 15:20:00|8566.97|8566.97|8571.28|8571.28|8572.13|8572.13|8564.36|8564.36|0
1621351500000|2021-05-18 15:25:00|8570.9|8570.9|8570.47|8570.47|8574.45|8574.45|8566.82|8566.82|0
1621408500000|2021-05-19 07:15:00|8473.14|8473.14|8479.24|8479.24|8479.24|8479.24|8455.19|8455.19|0
1621408800000|2021-05-19 07:20:00|8480.02|8480.02|8463.04|8463.04|8480.7|8480.7|8462.55|8462.55|0
1621409100000|2021-05-19 07:25:00|8466.66|8466.66|8453.88|8453.88|8466.66|8466.66|8452.85|8452.85|0
1621409400000|2021-05-19 07:30:00|8452.72|8452.72|8446.16|8446.16|8452.72|8452.72|8438.07|8438.07|0
1621409700000|2021-05-19 07:35:00|8446.47|8446.47|8456.31|8456.31|8459.04|8459.04|8445.88|8445.88|0
1621410000000|2021-05-19 07:40:00|8455.1|8455.1|8468.27|8468.27|8468.95|8468.95|8448.21|8448.21|0
1621410300000|2021-05-19 07:45:00|8468.58|8468.58|8457.89|8457.89|8468.58|8468.58|8455.18|8455.18|0
1621410600000|2021-05-19 07:50:00|8458.51|8458.51|8439.52|8439.52|8459.61|8459.61|8437.85|8437.85|0
1621410900000|2021-05-19 07:55:00|8439.91|8439.91|8440.32|8440.32|8446.07|8446.07|8433.95|8433.95|0
1621411200000|2021-05-19 08:00:00|8440.63|8440.63|8447.26|8447.26|8447.26|8447.26|8439.26|8439.26|0
1621411500000|2021-05-19 08:05:00|8447.65|8447.65|8453.21|8453.21|8459.21|8459.21|8447.65|8447.65|0
1621411800000|2021-05-19 08:10:00|8452.97|8452.97|8440.74|8440.74|8454.81|8454.81|8440.74|8440.74|0
1621412100000|2021-05-19 08:15:00|8439.74|8439.74|8435.26|8435.26|8439.74|8439.74|8430.35|8430.35|0
1621412400000|2021-05-19 08:20:00|8433.13|8433.13|8432.88|8432.88|8435.62|8435.62|8430.13|8430.13|0
1621412700000|2021-05-19 08:25:00|8433.27|8433.27|8435.19|8435.19|8436.76|8436.76|8430.02|8430.02|0
1621413000000|2021-05-19 08:30:00|8435.39|8435.39|8426.99|8426.99|8436.95|8436.95|8426.99|8426.99|0
1621413300000|2021-05-19 08:35:00|8425.79|8425.79|8420.03|8420.03|8425.79|8425.79|8418.44|8418.44|0
1621413600000|2021-05-19 08:40:00|8418.83|8418.83|8420.45|8420.45|8420.53|8420.53|8414.62|8414.62|0
1621413900000|2021-05-19 08:45:00|8422.01|8422.01|8429.18|8429.18|8429.18|8429.18|8418.53|8418.53|0
1621414200000|2021-05-19 08:50:00|8428.02|8428.02|8421.3|8421.3|8428.02|8428.02|8418.25|8418.25|0
1621414500000|2021-05-19 08:55:00|8422.5|8422.5|8425.69|8425.69|8429.39|8429.39|8422.5|8422.5|0
1621414800000|2021-05-19 09:00:00|8425.39|8425.39|8439.4|8439.4|8442.2|8442.2|8425.19|8425.19|0
1621415100000|2021-05-19 09:05:00|8439.21|8439.21|8437.51|8437.51|8442.6|8442.6|8437.51|8437.51|0
1621415400000|2021-05-19 09:10:00|8437.2|8437.2|8443.98|8443.98|8443.98|8443.98|8437.2|8437.2|0
1621415700000|2021-05-19 09:15:00|8444.36|8444.36|8449.83|8449.83|8449.83|8449.83|8442.08|8442.08|0
1621416000000|2021-05-19 09:20:00|8452.24|8452.24|8460.37|8460.37|8461.56|8461.56|8452.24|8452.24|0
1621416300000|2021-05-19 09:25:00|8459.75|8459.75|8454.89|8454.89|8460.17|8460.17|8454|8454|0
1621416600000|2021-05-19 09:30:00|8454.28|8454.28|8460.16|8460.16|8460.16|8460.16|8454.28|8454.28|0
1621416900000|2021-05-19 09:35:00|8461.36|8461.36|8469.1|8469.1|8470.07|8470.07|8459.96|8459.96|0
1621417200000|2021-05-19 09:40:00|8468.71|8468.71|8469.59|8469.59|8470.55|8470.55|8465.9|8465.9|0
1621417500000|2021-05-19 09:45:00|8468.39|8468.39|8464.86|8464.86|8468.77|8468.77|8459.5|8459.5|0
1621417800000|2021-05-19 09:50:00|8465.45|8465.45|8467.27|8467.27|8468.91|8468.91|8464.78|8464.78|0
1621418100000|2021-05-19 09:55:00|8468.05|8468.05|8465.2|8465.2|8469.13|8469.13|8464.92|8464.92|0
1621418400000|2021-05-19 10:00:00|8464.81|8464.81|8461.09|8461.09|8465.11|8465.11|8460.7|8460.7|0
1621418700000|2021-05-19 10:05:00|8460.9|8460.9|8452.9|8452.9|8460.9|8460.9|8450.42|8450.42|0
1621419000000|2021-05-19 10:10:00|8452.59|8452.59|8454.6|8454.6|8458.98|8458.98|8452.59|8452.59|0
1621419300000|2021-05-19 10:15:00|8454.3|8454.3|8459.17|8459.17|8459.29|8459.29|8452.96|8452.96|0
1621419600000|2021-05-19 10:20:00|8458.78|8458.78|8464.15|8464.15|8464.15|8464.15|8458.78|8458.78|0
1621419900000|2021-05-19 10:25:00|8463.84|8463.84|8466.54|8466.54|8468.01|8468.01|8460.6|8460.6|0
1621420200000|2021-05-19 10:30:00|8466.15|8466.15|8460.16|8460.16|8466.54|8466.54|8459.39|8459.39|0
1621420500000|2021-05-19 10:35:00|8460.4|8460.4|8464.1|8464.1|8464.45|8464.45|8460.4|8460.4|0
1621420800000|2021-05-19 10:40:00|8465.31|8465.31|8464.18|8464.18|8466.38|8466.38|8461.89|8461.89|0
1621421100000|2021-05-19 10:45:00|8465.38|8465.38|8463.29|8463.29|8465.38|8465.38|8463.29|8463.29|0
1621421400000|2021-05-19 10:50:00|8463.6|8463.6|8465.66|8465.66|8467.94|8467.94|8463.6|8463.6|0
1621421700000|2021-05-19 10:55:00|8465.97|8465.97|8465.99|8465.99|8468.29|8468.29|8463.39|8463.39|0
1621422000000|2021-05-19 11:00:00|8465.51|8465.51|8465.49|8465.49|8469.82|8469.82|8465.2|8465.2|0
1621422300000|2021-05-19 11:05:00|8464.71|8464.71|8460.82|8460.82|8464.71|8464.71|8458.72|8458.72|0
1621422600000|2021-05-19 11:10:00|8461.06|8461.06|8462.86|8462.86|8466.56|8466.56|8460.67|8460.67|0
1621422900000|2021-05-19 11:15:00|8462.28|8462.28|8444.87|8444.87|8462.28|8462.28|8444.87|8444.87|0
1621423200000|2021-05-19 11:20:00|8444.25|8444.25|8446.45|8446.45|8450.56|8450.56|8443.24|8443.24|0
1621423500000|2021-05-19 11:25:00|8446.76|8446.76|8439.3|8439.3|8449.31|8449.31|8438.13|8438.13|0
1621423800000|2021-05-19 11:30:00|8439.49|8439.49|8433.26|8433.26|8441.77|8441.77|8432.05|8432.05|0
1621424100000|2021-05-19 11:35:00|8433.45|8433.45|8430.13|8430.13|8438.35|8438.35|8428.93|8428.93|0
1621424400000|2021-05-19 11:40:00|8429.83|8429.83|8418.03|8418.03|8429.83|8429.83|8417.83|8417.83|0
1621424700000|2021-05-19 11:45:00|8417.72|8417.72|8423.63|8423.63|8423.63|8423.63|8414.03|8414.03|0
1621425000000|2021-05-19 11:50:00|8423.32|8423.32|8417.47|8417.47|8425.04|8425.04|8415.42|8415.42|0
1621425300000|2021-05-19 11:55:00|8417.96|8417.96|8416.52|8416.52|8420.76|8420.76|8412.38|8412.38|0
1621425600000|2021-05-19 12:00:00|8416.21|8416.21|8421.89|8421.89|8421.89|8421.89|8413.64|8413.64|0
1621425900000|2021-05-19 12:05:00|8423.1|8423.1|8434.73|8434.73|8434.73|8434.73|8420.11|8420.11|0
1621426200000|2021-05-19 12:10:00|8433.52|8433.52|8437.19|8437.19|8437.19|8437.19|8432.41|8432.41|0
1621426500000|2021-05-19 12:15:00|8437.58|8437.58|8438.22|8438.22|8440.08|8440.08|8436.38|8436.38|0
1621426800000|2021-05-19 12:20:00|8438.41|8438.41|8431.09|8431.09|8438.41|8438.41|8430.85|8430.85|0
1621427100000|2021-05-19 12:25:00|8430.7|8430.7|8436.74|8436.74|8439.07|8439.07|8430.4|8430.4|0
1621427400000|2021-05-19 12:30:00|8436.43|8436.43|8434.27|8434.27|8437.49|8437.49|8434.27|8434.27|0
1621427700000|2021-05-19 12:35:00|8433.88|8433.88|8434.62|8434.62|8435.51|8435.51|8430.77|8430.77|0
1621428000000|2021-05-19 12:40:00|8434.93|8434.93|8432.05|8432.05|8435.24|8435.24|8428.94|8428.94|0
1621428300000|2021-05-19 12:45:00|8431.74|8431.74|8437.52|8437.52|8437.71|8437.71|8431.74|8431.74|0
1621428600000|2021-05-19 12:50:00|8437.13|8437.13|8435.5|8435.5|8437.13|8437.13|8433.6|8433.6|0
1621428900000|2021-05-19 12:55:00|8435.11|8435.11|8428.76|8428.76|8435.11|8435.11|8428.26|8428.26|0
1621429200000|2021-05-19 13:00:00|8429.15|8429.15|8429.42|8429.42|8430.94|8430.94|8427.56|8427.56|0
1621429500000|2021-05-19 13:05:00|8429.73|8429.73|8432.35|8432.35|8436.27|8436.27|8429.73|8429.73|0
1621429800000|2021-05-19 13:10:00|8429.94|8429.94|8422.92|8422.92|8429.94|8429.94|8422.92|8422.92|0
1621430100000|2021-05-19 13:15:00|8423.23|8423.23|8438.56|8438.56|8439.11|8439.11|8422.92|8422.92|0
1621430400000|2021-05-19 13:20:00|8438.94|8438.94|8445.7|8445.7|8445.7|8445.7|8438.33|8438.33|0
1621430700000|2021-05-19 13:25:00|8445.08|8445.08|8448.88|8448.88|8450.52|8450.52|8442.85|8442.85|0
1621431000000|2021-05-19 13:30:00|8448.64|8448.64|8464.03|8464.03|8464.03|8464.03|8435.24|8435.24|0
1621431300000|2021-05-19 13:35:00|8463.41|8463.41|8435.39|8435.39|8463.41|8463.41|8435.39|8435.39|0
1621431600000|2021-05-19 13:40:00|8435.7|8435.7|8435.52|8435.52|8435.83|8435.83|8423.69|8423.69|0
1621431900000|2021-05-19 13:45:00|8435.04|8435.04|8431.02|8431.02|8438.69|8438.69|8431.02|8431.02|0
1621432200000|2021-05-19 13:50:00|8431.33|8431.33|8447.57|8447.57|8448.35|8448.35|8431.33|8431.33|0
1621432500000|2021-05-19 13:55:00|8447.88|8447.88|8446.69|8446.69|8460.18|8460.18|8442.78|8442.78|0
1621432800000|2021-05-19 14:00:00|8446.45|8446.45|8426.86|8426.86|8448.55|8448.55|8424.54|8424.54|0
1621433100000|2021-05-19 14:05:00|8427.1|8427.1|8427.25|8427.25|8431.83|8431.83|8425.4|8425.4|0
1621433400000|2021-05-19 14:10:00|8428.46|8428.46|8428.33|8428.33|8431.81|8431.81|8423.36|8423.36|0
1621433700000|2021-05-19 14:15:00|8427.61|8427.61|8446.34|8446.34|8446.34|8446.34|8419.4|8419.4|0
1621434000000|2021-05-19 14:20:00|8446.04|8446.04|8445.59|8445.59|8453.83|8453.83|8440.01|8440.01|0
1621434300000|2021-05-19 14:25:00|8446.8|8446.8|8465.93|8465.93|8470.07|8470.07|8446.8|8446.8|0
1621434600000|2021-05-19 14:30:00|8466.13|8466.13|8474.66|8474.66|8474.66|8474.66|8465.68|8465.68|0
1621434900000|2021-05-19 14:35:00|8474.97|8474.97|8460.84|8460.84|8480.36|8480.36|8460.84|8460.84|0
1621435200000|2021-05-19 14:40:00|8460.65|8460.65|8476.13|8476.13|8476.13|8476.13|8451.73|8451.73|0
1621435500000|2021-05-19 14:45:00|8476.44|8476.44|8472.44|8472.44|8476.97|8476.97|8468.25|8468.25|0
1621435800000|2021-05-19 14:50:00|8472.63|8472.63|8484.38|8484.38|8488.16|8488.16|8472.32|8472.32|0
1621436100000|2021-05-19 14:55:00|8484.68|8484.68|8491.18|8491.18|8497.41|8497.41|8483.66|8483.66|0
1621436400000|2021-05-19 15:00:00|8490.4|8490.4|8490.66|8490.66|8495.21|8495.21|8487.99|8487.99|0
1621436700000|2021-05-19 15:05:00|8491.87|8491.87|8507.3|8507.3|8509.41|8509.41|8491.87|8491.87|0
1621437000000|2021-05-19 15:10:00|8506.69|8506.69|8510.84|8510.84|8511.45|8511.45|8503.54|8503.54|0
1621437300000|2021-05-19 15:15:00|8510.45|8510.45|8505.63|8505.63|8512.97|8512.97|8505.63|8505.63|0
1621437600000|2021-05-19 15:20:00|8505.24|8505.24|8515.37|8515.37|8517.8|8517.8|8504.93|8504.93|0
1621437900000|2021-05-19 15:25:00|8514.16|8514.16|8509.54|8509.54|8515.68|8515.68|8509.42|8509.42|0
1621494900000|2021-05-20 07:15:00|8594.77|8594.77|8593.54|8593.54|8596.38|8596.38|8584.07|8584.07|0
1621495200000|2021-05-20 07:20:00|8594.54|8594.54|8591.63|8591.63|8598.14|8598.14|8590.42|8590.42|0
1621495500000|2021-05-20 07:25:00|8591.82|8591.82|8587.81|8587.81|8592.13|8592.13|8581.5|8581.5|0
1621495800000|2021-05-20 07:30:00|8587.61|8587.61|8585.9|8585.9|8595.59|8595.59|8585.15|8585.15|0
1621496100000|2021-05-20 07:35:00|8586.29|8586.29|8585.45|8585.45|8590.63|8590.63|8579.55|8579.55|0
1621496400000|2021-05-20 07:40:00|8584.83|8584.83|8574.37|8574.37|8584.83|8584.83|8571.99|8571.99|0
1621496700000|2021-05-20 07:45:00|8574.76|8574.76|8581.54|8581.54|8584.47|8584.47|8574.76|8574.76|0
1621497000000|2021-05-20 07:50:00|8581.15|8581.15|8579.68|8579.68|8582.04|8582.04|8576.33|8576.33|0
1621497300000|2021-05-20 07:55:00|8576.06|8576.06|8576.75|8576.75|8577.85|8577.85|8575.54|8575.54|0
1621497600000|2021-05-20 08:00:00|8576.56|8576.56|8584.2|8584.2|8587.46|8587.46|8576.56|8576.56|0
1621497900000|2021-05-20 08:05:00|8583.89|8583.89|8578.85|8578.85|8584.79|8584.79|8578.15|8578.15|0
1621498200000|2021-05-20 08:10:00|8578.27|8578.27|8584.83|8584.83|8584.83|8584.83|8574.03|8574.03|0
1621498500000|2021-05-20 08:15:00|8584.64|8584.64|8579.3|8579.3|8586.18|8586.18|8577.82|8577.82|0
1621498800000|2021-05-20 08:20:00|8575.68|8575.68|8570.64|8570.64|8575.68|8575.68|8569.72|8569.72|0
1621499100000|2021-05-20 08:25:00|8571.57|8571.57|8564.19|8564.19|8571.57|8571.57|8562.99|8562.99|0
1621499400000|2021-05-20 08:30:00|8563.94|8563.94|8569.25|8569.25|8569.3|8569.3|8563.22|8563.22|0
1621499700000|2021-05-20 08:35:00|8568.05|8568.05|8556.04|8556.04|8568.05|8568.05|8553.48|8553.48|0
1621500000000|2021-05-20 08:40:00|8556.62|8556.62|8567.5|8567.5|8568.28|8568.28|8556.62|8556.62|0
1621500300000|2021-05-20 08:45:00|8565.09|8565.09|8571.13|8571.13|8571.68|8571.68|8562.02|8562.02|0
1621500600000|2021-05-20 08:50:00|8570.83|8570.83|8557.61|8557.61|8571.13|8571.13|8557.3|8557.3|0
1621500900000|2021-05-20 08:55:00|8556.4|8556.4|8558.92|8558.92|8561.89|8561.89|8556.4|8556.4|0
1621501200000|2021-05-20 09:00:00|8559.12|8559.12|8560.98|8560.98|8560.98|8560.98|8553.05|8553.05|0
1621501500000|2021-05-20 09:05:00|8562.18|8562.18|8565.36|8565.36|8569.12|8569.12|8560.08|8560.08|0
1621501800000|2021-05-20 09:10:00|8564.75|8564.75|8568.56|8568.56|8569.58|8569.58|8564.13|8564.13|0
1621502100000|2021-05-20 09:15:00|8569.34|8569.34|8558.64|8558.64|8569.7|8569.7|8556.66|8556.66|0
1621502400000|2021-05-20 09:20:00|8557.44|8557.44|8548.77|8548.77|8558.75|8558.75|8548.77|8548.77|0
1621502700000|2021-05-20 09:25:00|8549.08|8549.08|8541.25|8541.25|8550.91|8550.91|8539.95|8539.95|0
1621503000000|2021-05-20 09:30:00|8541.5|8541.5|8546.32|8546.32|8547.98|8547.98|8540.79|8540.79|0
1621503300000|2021-05-20 09:35:00|8548.73|8548.73|8543.28|8543.28|8549.12|8549.12|8542.97|8542.97|0
1621503600000|2021-05-20 09:40:00|8543.67|8543.67|8546.28|8546.28|8546.48|8546.48|8543.67|8543.67|0
1621503900000|2021-05-20 09:45:00|8547.06|8547.06|8554.14|8554.14|8554.14|8554.14|8546.67|8546.67|0
1621504200000|2021-05-20 09:50:00|8555.34|8555.34|8553.31|8553.31|8555.34|8555.34|8549.06|8549.06|0
1621504500000|2021-05-20 09:55:00|8552.1|8552.1|8552.13|8552.13|8552.48|8552.48|8549.03|8549.03|0
1621504800000|2021-05-20 10:00:00|8552.52|8552.52|8556.62|8556.62|8560.19|8560.19|8552.52|8552.52|0
1621505100000|2021-05-20 10:05:00|8556.86|8556.86|8561.31|8561.31|8563.11|8563.11|8556.47|8556.47|0
1621505400000|2021-05-20 10:10:00|8561.01|8561.01|8558.12|8558.12|8561.31|8561.31|8556.92|8556.92|0
1621505700000|2021-05-20 10:15:00|8555.4|8555.4|8554.29|8554.29|8557.16|8557.16|8554.29|8554.29|0
1621506000000|2021-05-20 10:20:00|8554.6|8554.6|8560.95|8560.95|8560.95|8560.95|8554.6|8554.6|0
1621506300000|2021-05-20 10:25:00|8560.56|8560.56|8566.25|8566.25|8566.25|8566.25|8560.56|8560.56|0
1621506600000|2021-05-20 10:30:00|8565.04|8565.04|8567.95|8567.95|8568.25|8568.25|8565.04|8565.04|0
1621506900000|2021-05-20 10:35:00|8567.64|8567.64|8559.56|8559.56|8567.72|8567.72|8559.26|8559.26|0
1621507200000|2021-05-20 10:40:00|8558.79|8558.79|8561.81|8561.81|8564.84|8564.84|8557.78|8557.78|0
1621507500000|2021-05-20 10:45:00|8561.61|8561.61|8563.41|8563.41|8564.02|8564.02|8557.66|8557.66|0
1621507800000|2021-05-20 10:50:00|8562.2|8562.2|8579.72|8579.72|8579.72|8579.72|8562.2|8562.2|0
1621508100000|2021-05-20 10:55:00|8578.51|8578.51|8587.28|8587.28|8587.28|8587.28|8578.51|8578.51|0
1621508400000|2021-05-20 11:00:00|8587.67|8587.67|8593.99|8593.99|8596.39|8596.39|8587.67|8587.67|0
1621508700000|2021-05-20 11:05:00|8594.18|8594.18|8591.97|8591.97|8595.05|8595.05|8589.45|8589.45|0
1621509000000|2021-05-20 11:10:00|8591.36|8591.36|8592.21|8592.21|8597.18|8597.18|8591.16|8591.16|0
1621509300000|2021-05-20 11:15:00|8592.7|8592.7|8599.36|8599.36|8599.87|8599.87|8592.7|8592.7|0
1621509600000|2021-05-20 11:20:00|8599.06|8599.06|8592.62|8592.62|8599.78|8599.78|8592.62|8592.62|0
1621509900000|2021-05-20 11:25:00|8592.93|8592.93|8596.96|8596.96|8600.13|8600.13|8592.93|8592.93|0
1621510200000|2021-05-20 11:30:00|8594.54|8594.54|8596.98|8596.98|8597.37|8597.37|8594.24|8594.24|0
1621510500000|2021-05-20 11:35:00|8597.29|8597.29|8594.06|8594.06|8597.6|8597.6|8594.06|8594.06|0
1621510800000|2021-05-20 11:40:00|8593.44|8593.44|8596.54|8596.54|8596.7|8596.7|8592.82|8592.82|0
1621511100000|2021-05-20 11:45:00|8596.23|8596.23|8594.38|8594.38|8596.23|8596.23|8593.05|8593.05|0
1621511400000|2021-05-20 11:50:00|8594.62|8594.62|8598.08|8598.08|8600.52|8600.52|8594.62|8594.62|0
1621511700000|2021-05-20 11:55:00|8598.39|8598.39|8596.23|8596.23|8599.72|8599.72|8596.23|8596.23|0
1621512000000|2021-05-20 12:00:00|8596.42|8596.42|8592.56|8592.56|8596.92|8596.92|8592.56|8592.56|0
1621512300000|2021-05-20 12:05:00|8592.26|8592.26|8587.28|8587.28|8592.26|8592.26|8587.28|8587.28|0
1621512600000|2021-05-20 12:10:00|8587.58|8587.58|8590.41|8590.41|8590.41|8590.41|8587.58|8587.58|0
1621512900000|2021-05-20 12:15:00|8590.21|8590.21|8590.13|8590.13|8593.63|8593.63|8590.13|8590.13|0
1621513200000|2021-05-20 12:20:00|8587.72|8587.72|8588.19|8588.19|8589.78|8589.78|8585.58|8585.58|0
1621513500000|2021-05-20 12:25:00|8588.43|8588.43|8589.32|8589.32|8589.32|8589.32|8587.75|8587.75|0
1621513800000|2021-05-20 12:30:00|8590.52|8590.52|8583.12|8583.12|8591.69|8591.69|8583.12|8583.12|0
1621514100000|2021-05-20 12:35:00|8582.53|8582.53|8578.39|8578.39|8584.39|8584.39|8578.39|8578.39|0
1621514400000|2021-05-20 12:40:00|8578|8578|8588.05|8588.05|8588.32|8588.32|8578|8578|0
1621514700000|2021-05-20 12:45:00|8587.81|8587.81|8592.02|8592.02|8594.61|8594.61|8587|8587|0
1621515000000|2021-05-20 12:50:00|8592.27|8592.27|8598.45|8598.45|8598.73|8598.73|8592.27|8592.27|0
1621515300000|2021-05-20 12:55:00|8597.06|8597.06|8592.04|8592.04|8599.55|8599.55|8592.04|8592.04|0
1621515600000|2021-05-20 13:00:00|8593.25|8593.25|8593.07|8593.07|8596.71|8596.71|8591.2|8591.2|0
1621515900000|2021-05-20 13:05:00|8593.38|8593.38|8593.64|8593.64|8597.11|8597.11|8592.41|8592.41|0
1621516200000|2021-05-20 13:10:00|8593.95|8593.95|8596.05|8596.05|8596.71|8596.71|8593.37|8593.37|0
1621516500000|2021-05-20 13:15:00|8595.75|8595.75|8595.57|8595.57|8599.35|8599.35|8595.44|8595.44|0
1621516800000|2021-05-20 13:20:00|8595.87|8595.87|8598.06|8598.06|8598.64|8598.64|8593.34|8593.34|0
1621517100000|2021-05-20 13:25:00|8596.85|8596.85|8585.89|8585.89|8596.85|8596.85|8584.68|8584.68|0
1621517400000|2021-05-20 13:30:00|8586.2|8586.2|8583.66|8583.66|8589.74|8589.74|8583.66|8583.66|0
1621517700000|2021-05-20 13:35:00|8584.86|8584.86|8583.21|8583.21|8590.44|8590.44|8582.9|8582.9|0
1621518000000|2021-05-20 13:40:00|8584.42|8584.42|8588.35|8588.35|8588.98|8588.98|8583.2|8583.2|0
1621518300000|2021-05-20 13:45:00|8589.56|8589.56|8600.44|8600.44|8601.69|8601.69|8589.56|8589.56|0
1621518600000|2021-05-20 13:50:00|8600.25|8600.25|8597.99|8597.99|8602.26|8602.26|8594.03|8594.03|0
1621518900000|2021-05-20 13:55:00|8598.3|8598.3|8599.83|8599.83|8604.16|8604.16|8598.3|8598.3|0
1621519200000|2021-05-20 14:00:00|8600.02|8600.02|8606.59|8606.59|8611.21|8611.21|8600.02|8600.02|0
1621519500000|2021-05-20 14:05:00|8606.9|8606.9|8607.01|8607.01|8608.71|8608.71|8602.18|8602.18|0
1621519800000|2021-05-20 14:10:00|8607.32|8607.32|8601.62|8601.62|8608.13|8608.13|8595.28|8595.28|0
1621520100000|2021-05-20 14:15:00|8601.93|8601.93|8601.82|8601.82|8604.37|8604.37|8599.51|8599.51|0
1621520400000|2021-05-20 14:20:00|8602.12|8602.12|8607.34|8607.34|8610.88|8610.88|8601.67|8601.67|0
1621520700000|2021-05-20 14:25:00|8606.73|8606.73|8611.18|8611.18|8611.57|8611.57|8600.32|8600.32|0
1621521000000|2021-05-20 14:30:00|8611.49|8611.49|8614.77|8614.77|8615.77|8615.77|8608.26|8608.26|0
1621521300000|2021-05-20 14:35:00|8614.07|8614.07|8616.74|8616.74|8617.95|8617.95|8609.75|8609.75|0
1621521600000|2021-05-20 14:40:00|8619.16|8619.16|8614.26|8614.26|8620.06|8620.06|8613.94|8613.94|0
1621521900000|2021-05-20 14:45:00|8614.65|8614.65|8614.25|8614.25|8620.37|8620.37|8614.25|8614.25|0
1621522200000|2021-05-20 14:50:00|8613.94|8613.94|8613.11|8613.11|8615.51|8615.51|8612.4|8612.4|0
1621522500000|2021-05-20 14:55:00|8613.5|8613.5|8612.06|8612.06|8615.01|8615.01|8611.67|8611.67|0
1621522800000|2021-05-20 15:00:00|8612.61|8612.61|8614.09|8614.09|8620.58|8620.58|8612.61|8612.61|0
1621523100000|2021-05-20 15:05:00|8613.89|8613.89|8614.17|8614.17|8616.81|8616.81|8611.27|8611.27|0
1621523400000|2021-05-20 15:10:00|8614.56|8614.56|8616.48|8616.48|8620.12|8620.12|8614.56|8614.56|0
1621523700000|2021-05-20 15:15:00|8616.86|8616.86|8622.08|8622.08|8622.98|8622.98|8616.86|8616.86|0
1621524000000|2021-05-20 15:20:00|8622.39|8622.39|8620.87|8620.87|8625.07|8625.07|8620.87|8620.87|0
1621524300000|2021-05-20 15:25:00|8620.57|8620.57|8638.01|8638.01|8640.01|8640.01|8619.47|8619.47|0
1621581300000|2021-05-21 07:15:00|8639.91|8639.91|8638.48|8638.48|8655.06|8655.06|8637.55|8637.55|0
1621581600000|2021-05-21 07:20:00|8637.86|8637.86|8622|8622|8637.86|8637.86|8620.83|8620.83|0
1621581900000|2021-05-21 07:25:00|8622.39|8622.39|8617.42|8617.42|8624.6|8624.6|8617.12|8617.12|0
1621582200000|2021-05-21 07:30:00|8617.23|8617.23|8616.91|8616.91|8626.3|8626.3|8615.48|8615.48|0
1621582500000|2021-05-21 07:35:00|8615.7|8615.7|8610.47|8610.47|8616.6|8616.6|8605.71|8605.71|0
1621582800000|2021-05-21 07:40:00|8610.16|8610.16|8611.79|8611.79|8614.39|8614.39|8608.96|8608.96|0
1621583100000|2021-05-21 07:45:00|8613|8613|8608.89|8608.89|8614.2|8614.2|8607.05|8607.05|0
1621583400000|2021-05-21 07:50:00|8608.27|8608.27|8601.87|8601.87|8608.27|8608.27|8601.65|8601.65|0
1621583700000|2021-05-21 07:55:00|8602.11|8602.11|8596.35|8596.35|8602.78|8602.78|8595.87|8595.87|0
1621584000000|2021-05-21 08:00:00|8596.04|8596.04|8594.35|8594.35|8599.79|8599.79|8592.79|8592.79|0
1621584300000|2021-05-21 08:05:00|8593.65|8593.65|8586.65|8586.65|8593.97|8593.97|8585.44|8585.44|0
1621584600000|2021-05-21 08:10:00|8586.34|8586.34|8566.89|8566.89|8586.34|8586.34|8566.89|8566.89|0
1621584900000|2021-05-21 08:15:00|8568.1|8568.1|8568.37|8568.37|8568.76|8568.76|8560.85|8560.85|0
1621585200000|2021-05-21 08:20:00|8567.78|8567.78|8560.36|8560.36|8567.78|8567.78|8559.74|8559.74|0
1621585500000|2021-05-21 08:25:00|8560.67|8560.67|8563.73|8563.73|8566.22|8566.22|8560.42|8560.42|0
1621585800000|2021-05-21 08:30:00|8564.04|8564.04|8567.2|8567.2|8570.15|8570.15|8562.83|8562.83|0
1621586100000|2021-05-21 08:35:00|8567.51|8567.51|8558.81|8558.81|8567.51|8567.51|8558.81|8558.81|0
1621586400000|2021-05-21 08:40:00|8559.2|8559.2|8560.44|8560.44|8563.17|8563.17|8557.71|8557.71|0
1621586700000|2021-05-21 08:45:00|8561.25|8561.25|8570.41|8570.41|8570.79|8570.79|8561.14|8561.14|0
1621587000000|2021-05-21 08:50:00|8571.61|8571.61|8568.32|8568.32|8574.22|8574.22|8567.93|8567.93|0
1621587300000|2021-05-21 08:55:00|8568.7|8568.7|8564.11|8564.11|8569.09|8569.09|8562.9|8562.9|0
1621587600000|2021-05-21 09:00:00|8564.72|8564.72|8566.4|8566.4|8567.08|8567.08|8563.53|8563.53|0
1621587900000|2021-05-21 09:05:00|8568.81|8568.81|8563.85|8563.85|8576.75|8576.75|8562.25|8562.25|0
1621588200000|2021-05-21 09:10:00|8564.09|8564.09|8563.36|8563.36|8564.09|8564.09|8563.36|8563.36|0
1621588500000|2021-05-21 09:15:00|8571.81|8571.81|8563.67|8563.67|8575.47|8575.47|8563.65|8563.65|0
1621588800000|2021-05-21 09:20:00|8563.28|8563.28|8566.77|8566.77|8567.17|8567.17|8563.08|8563.08|0
1621589100000|2021-05-21 09:25:00|8566.46|8566.46|8567.6|8567.6|8567.6|8567.6|8561.84|8561.84|0
1621589400000|2021-05-21 09:30:00|8567.85|8567.85|8562.84|8562.84|8568.53|8568.53|8562.02|8562.02|0
1621589700000|2021-05-21 09:35:00|8562.22|8562.22|8567.11|8567.11|8567.11|8567.11|8562.03|8562.03|0
1621590000000|2021-05-21 09:40:00|8568.32|8568.32|8570.62|8570.62|8571.01|8571.01|8568.2|8568.2|0
1621590300000|2021-05-21 09:45:00|8570.23|8570.23|8574.41|8574.41|8574.41|8574.41|8569.77|8569.77|0
1621590600000|2021-05-21 09:50:00|8576.29|8576.29|8594.98|8594.98|8595.37|8595.37|8575.82|8575.82|0
1621590900000|2021-05-21 09:55:00|8595.61|8595.61|8603.24|8603.24|8603.6|8603.6|8593.37|8593.37|0
1621591200000|2021-05-21 10:00:00|8603.04|8603.04|8596.99|8596.99|8603.04|8603.04|8588.04|8588.04|0
1621591500000|2021-05-21 10:05:00|8596.51|8596.51|8590.09|8590.09|8597.32|8597.32|8588.89|8588.89|0
1621591800000|2021-05-21 10:10:00|8589.79|8589.79|8590.12|8590.12|8590.56|8590.56|8586.7|8586.7|0
1621592100000|2021-05-21 10:15:00|8589.81|8589.81|8594.25|8594.25|8594.25|8594.25|8589.81|8589.81|0
1621592400000|2021-05-21 10:20:00|8594.56|8594.56|8590.92|8590.92|8596.19|8596.19|8590.53|8590.53|0
1621592700000|2021-05-21 10:25:00|8590.3|8590.3|8589.54|8589.54|8590.3|8590.3|8588.49|8588.49|0
1621593000000|2021-05-21 10:30:00|8590.75|8590.75|8596.27|8596.27|8596.47|8596.47|8588.97|8588.97|0
1621593300000|2021-05-21 10:35:00|8596.66|8596.66|8591.12|8591.12|8597.97|8597.97|8591.12|8591.12|0
1621593600000|2021-05-21 10:40:00|8591.5|8591.5|8587.07|8587.07|8591.89|8591.89|8584.67|8584.67|0
1621593900000|2021-05-21 10:45:00|8587.85|8587.85|8589.33|8589.33|8590.42|8590.42|8586.21|8586.21|0
1621594200000|2021-05-21 10:50:00|8589.64|8589.64|8587.09|8587.09|8590.19|8590.19|8586.59|8586.59|0
1621594500000|2021-05-21 10:55:00|8586.85|8586.85|8573.16|8573.16|8586.96|8586.96|8572.38|8572.38|0
1621594800000|2021-05-21 11:00:00|8572.85|8572.85|8576.31|8576.31|8576.69|8576.69|8572.34|8572.34|0
1621595100000|2021-05-21 11:05:00|8576.5|8576.5|8580.37|8580.37|8580.37|8580.37|8576.47|8576.47|0
1621595400000|2021-05-21 11:10:00|8579.98|8579.98|8580.1|8580.1|8582.44|8582.44|8578.59|8578.59|0
1621595700000|2021-05-21 11:15:00|8581.31|8581.31|8579.39|8579.39|8582|8582|8578.71|8578.71|0
1621596000000|2021-05-21 11:20:00|8578.77|8578.77|8574.67|8574.67|8578.77|8578.77|8570.23|8570.23|0
1621596300000|2021-05-21 11:25:00|8574.47|8574.47|8572.25|8572.25|8574.93|8574.93|8568.41|8568.41|0
1621596600000|2021-05-21 11:30:00|8571.94|8571.94|8569|8569|8573.5|8573.5|8567.97|8567.97|0
1621596900000|2021-05-21 11:35:00|8569.58|8569.58|8577.38|8577.38|8577.38|8577.38|8569.58|8569.58|0
1621597200000|2021-05-21 11:40:00|8576.99|8576.99|8572.07|8572.07|8576.99|8576.99|8571.3|8571.3|0
1621597500000|2021-05-21 11:45:00|8573.28|8573.28|8572.72|8572.72|8575.53|8575.53|8572.72|8572.72|0
1621597800000|2021-05-21 11:50:00|8573.11|8573.11|8574.43|8574.43|8574.43|8574.43|8571.48|8571.48|0
1621598100000|2021-05-21 11:55:00|8575.63|8575.63|8575.48|8575.48|8577.89|8577.89|8574.69|8574.69|0
1621598400000|2021-05-21 12:00:00|8575.28|8575.28|8569.03|8569.03|8576.34|8576.34|8568.05|8568.05|0
1621598700000|2021-05-21 12:05:00|8567.83|8567.83|8566.53|8566.53|8569.11|8569.11|8566.53|8566.53|0
1621599000000|2021-05-21 12:10:00|8565.33|8565.33|8565.05|8565.05|8565.57|8565.57|8563.85|8563.85|0
1621599300000|2021-05-21 12:15:00|8564.66|8564.66|8577.33|8577.33|8577.33|8577.33|8564.66|8564.66|0
1621599600000|2021-05-21 12:20:00|8576.94|8576.94|8566.23|8566.23|8576.94|8576.94|8565.03|8565.03|0
1621599900000|2021-05-21 12:25:00|8566.62|8566.62|8564.98|8564.98|8566.62|8566.62|8562.57|8562.57|0
1621600200000|2021-05-21 12:30:00|8565.18|8565.18|8564.5|8564.5|8565.91|8565.91|8564.5|8564.5|0
1621600500000|2021-05-21 12:35:00|8564.3|8564.3|8562.53|8562.53|8565.14|8565.14|8562.53|8562.53|0
1621600800000|2021-05-21 12:40:00|8562.73|8562.73|8563.86|8563.86|8563.86|8563.86|8561.25|8561.25|0
1621601100000|2021-05-21 12:45:00|8564.05|8564.05|8564.75|8564.75|8565.84|8565.84|8563.24|8563.24|0
1621601400000|2021-05-21 12:50:00|8565.06|8565.06|8560.27|8560.27|8566.88|8566.88|8560.27|8560.27|0
1621601700000|2021-05-21 12:55:00|8559.88|8559.88|8563.03|8563.03|8563.84|8563.84|8559.27|8559.27|0
1621602000000|2021-05-21 13:00:00|8563.42|8563.42|8560.83|8560.83|8564.9|8564.9|8560.83|8560.83|0
1621602300000|2021-05-21 13:05:00|8561.22|8561.22|8557.83|8557.83|8561.45|8561.45|8557.83|8557.83|0
1621602600000|2021-05-21 13:10:00|8557.44|8557.44|8557.56|8557.56|8557.64|8557.64|8553.98|8553.98|0
1621602900000|2021-05-21 13:15:00|8557.17|8557.17|8556.75|8556.75|8558.23|8558.23|8556.01|8556.01|0
1621603200000|2021-05-21 13:20:00|8556.94|8556.94|8560.46|8560.46|8563.09|8563.09|8556.94|8556.94|0
1621603500000|2021-05-21 13:25:00|8560.7|8560.7|8573.18|8573.18|8574.38|8574.38|8559.76|8559.76|0
1621603800000|2021-05-21 13:30:00|8574.15|8574.15|8586.01|8586.01|8589.72|8589.72|8572.95|8572.95|0
1621604100000|2021-05-21 13:35:00|8585.7|8585.7|8584.54|8584.54|8586.12|8586.12|8580.87|8580.87|0
1621604400000|2021-05-21 13:40:00|8584.85|8584.85|8586.48|8586.48|8588.63|8588.63|8581.15|8581.15|0
1621604700000|2021-05-21 13:45:00|8586.72|8586.72|8578.76|8578.76|8588.13|8588.13|8575.15|8575.15|0
1621605000000|2021-05-21 13:50:00|8579|8579|8585.16|8585.16|8586.17|8586.17|8576.99|8576.99|0
1621605300000|2021-05-21 13:55:00|8583.96|8583.96|8592.47|8592.47|8594.78|8594.78|8583.34|8583.34|0
1621605600000|2021-05-21 14:00:00|8591.46|8591.46|8577.86|8577.86|8591.46|8591.46|8577.08|8577.08|0
1621605900000|2021-05-21 14:05:00|8578.24|8578.24|8582.66|8582.66|8586.19|8586.19|8578.24|8578.24|0
1621606200000|2021-05-21 14:10:00|8583.86|8583.86|8583.68|8583.68|8588.84|8588.84|8583.13|8583.13|0
1621606500000|2021-05-21 14:15:00|8583.92|8583.92|8587.65|8587.65|8590.74|8590.74|8583.92|8583.92|0
1621606800000|2021-05-21 14:20:00|8587.26|8587.26|8582.05|8582.05|8590.53|8590.53|8582.05|8582.05|0
1621607100000|2021-05-21 14:25:00|8582.36|8582.36|8585.44|8585.44|8591.2|8591.2|8582.05|8582.05|0
1621607400000|2021-05-21 14:30:00|8585.05|8585.05|8594.03|8594.03|8594.92|8594.92|8583.54|8583.54|0
1621607700000|2021-05-21 14:35:00|8592.83|8592.83|8585.43|8585.43|8592.83|8592.83|8583.9|8583.9|0
1621608000000|2021-05-21 14:40:00|8585.82|8585.82|8582.01|8582.01|8588.42|8588.42|8581.94|8581.94|0
1621608300000|2021-05-21 14:45:00|8582.49|8582.49|8585.4|8585.4|8586.37|8586.37|8580.29|8580.29|0
1621608600000|2021-05-21 14:50:00|8585.6|8585.6|8585.05|8585.05|8589.45|8589.45|8585.05|8585.05|0
1621608900000|2021-05-21 14:55:00|8584.74|8584.74|8591.03|8591.03|8592.44|8592.44|8584.74|8584.74|0
1621609200000|2021-05-21 15:00:00|8590.84|8590.84|8589.6|8589.6|8591.27|8591.27|8589.34|8589.34|0
1621609500000|2021-05-21 15:05:00|8589.91|8589.91|8589.02|8589.02|8591.31|8591.31|8588.47|8588.47|0
1621609800000|2021-05-21 15:10:00|8590.23|8590.23|8592.44|8592.44|8594.88|8594.88|8590.23|8590.23|0
1621610100000|2021-05-21 15:15:00|8593.06|8593.06|8592.35|8592.35|8596.25|8596.25|8590.78|8590.78|0
1621610400000|2021-05-21 15:20:00|8592.74|8592.74|8591.6|8591.6|8593.1|8593.1|8590.41|8590.41|0
1621610700000|2021-05-21 15:25:00|8591.9|8591.9|8582.47|8582.47|8593.11|8593.11|8581.24|8581.24|0
1621840500000|2021-05-24 07:15:00|8605.88|8605.88|8623.76|8623.76|8626.75|8626.75|8604.71|8604.71|0
1621840800000|2021-05-24 07:20:00|8624.15|8624.15|8604.95|8604.95|8624.15|8624.15|8599.77|8599.77|0
1621841100000|2021-05-24 07:25:00|8605.19|8605.19|8606.73|8606.73|8606.73|8606.73|8600.95|8600.95|0
1621841400000|2021-05-24 07:30:00|8607.04|8607.04|8620.58|8620.58|8620.58|8620.58|8603.93|8603.93|0
1621841700000|2021-05-24 07:35:00|8619.96|8619.96|8620.83|8620.83|8621.82|8621.82|8618.49|8618.49|0
1621842000000|2021-05-24 07:40:00|8622.04|8622.04|8630.23|8630.23|8631.16|8631.16|8622.04|8622.04|0
1621842300000|2021-05-24 07:45:00|8631.43|8631.43|8632.97|8632.97|8633.4|8633.4|8628.8|8628.8|0
1621842600000|2021-05-24 07:50:00|8633.21|8633.21|8633.48|8633.48|8633.48|8633.48|8628.05|8628.05|0
1621842900000|2021-05-24 07:55:00|8633.18|8633.18|8641.05|8641.05|8641.05|8641.05|8631.77|8631.77|0
1621843200000|2021-05-24 08:00:00|8640.74|8640.74|8636.68|8636.68|8641.94|8641.94|8635.07|8635.07|0
1621843500000|2021-05-24 08:05:00|8637.89|8637.89|8621.43|8621.43|8637.89|8637.89|8621.43|8621.43|0
1621843800000|2021-05-24 08:10:00|8621.63|8621.63|8633.07|8633.07|8633.07|8633.07|8620.85|8620.85|0
1621844100000|2021-05-24 08:15:00|8632.68|8632.68|8623.71|8623.71|8632.68|8632.68|8621.34|8621.34|0
1621844400000|2021-05-24 08:20:00|8626.12|8626.12|8621.27|8621.27|8627.02|8627.02|8621.27|8621.27|0
1621844700000|2021-05-24 08:25:00|8622.47|8622.47|8627.99|8627.99|8631.61|8631.61|8622.47|8622.47|0
1621845000000|2021-05-24 08:30:00|8629.2|8629.2|8627.27|8627.27|8629.2|8629.2|8624.55|8624.55|0
1621845300000|2021-05-24 08:35:00|8625.83|8625.83|8622.3|8622.3|8625.83|8625.83|8621.49|8621.49|0
1621845600000|2021-05-24 08:40:00|8623.51|8623.51|8628.36|8628.36|8628.36|8628.36|8621.71|8621.71|0
1621845900000|2021-05-24 08:45:00|8628.67|8628.67|8629.89|8629.89|8631.72|8631.72|8627.71|8627.71|0
1621846200000|2021-05-24 08:50:00|8630.37|8630.37|8632.78|8632.78|8633.48|8633.48|8628.65|8628.65|0
1621846500000|2021-05-24 08:55:00|8633.17|8633.17|8632.04|8632.04|8635.61|8635.61|8631.79|8631.79|0
1621846800000|2021-05-24 09:00:00|8631.79|8631.79|8629.15|8629.15|8633.22|8633.22|8629.15|8629.15|0
1621847100000|2021-05-24 09:05:00|8628.67|8628.67|8639.8|8639.8|8640.85|8640.85|8628.28|8628.28|0
1621847400000|2021-05-24 09:10:00|8640.29|8640.29|8639.8|8639.8|8643.32|8643.32|8639.73|8639.73|0
1621847700000|2021-05-24 09:15:00|8641|8641|8637.7|8637.7|8641.63|8641.63|8637.7|8637.7|0
1621848000000|2021-05-24 09:20:00|8638.01|8638.01|8638.6|8638.6|8639.99|8639.99|8637.05|8637.05|0
1621848300000|2021-05-24 09:25:00|8639.81|8639.81|8638.61|8638.61|8639.81|8639.81|8636.93|8636.93|0
1621848600000|2021-05-24 09:30:00|8639.81|8639.81|8637.96|8637.96|8639.81|8639.81|8637.96|8637.96|0
1621848900000|2021-05-24 09:35:00|8636.75|8636.75|8634.64|8634.64|8636.85|8636.85|8634.05|8634.05|0
1621849200000|2021-05-24 09:40:00|8635.85|8635.85|8636.79|8636.79|8636.79|8636.79|8633.81|8633.81|0
1621849500000|2021-05-24 09:45:00|8636.4|8636.4|8643.98|8643.98|8645.33|8645.33|8636.4|8636.4|0
1621849800000|2021-05-24 09:50:00|8642.77|8642.77|8648.41|8648.41|8648.41|8648.41|8642.46|8642.46|0
1621850100000|2021-05-24 09:55:00|8648.8|8648.8|8652.14|8652.14|8653.65|8653.65|8648.13|8648.13|0
1621850400000|2021-05-24 10:00:00|8651.53|8651.53|8658.91|8658.91|8658.91|8658.91|8651.53|8651.53|0
1621850700000|2021-05-24 10:05:00|8659.4|8659.4|8664.68|8664.68|8667.12|8667.12|8658.03|8658.03|0
1621851000000|2021-05-24 10:10:00|8665.88|8665.88|8655.36|8655.36|8666.94|8666.94|8655.36|8655.36|0
1621851300000|2021-05-24 10:15:00|8654.77|8654.77|8650.85|8650.85|8655.93|8655.93|8650.85|8650.85|0
1621851600000|2021-05-24 10:20:00|8651.15|8651.15|8647.28|8647.28|8651.15|8651.15|8646.07|8646.07|0
1621851900000|2021-05-24 10:25:00|8650.9|8650.9|8653.53|8653.53|8653.53|8653.53|8650.9|8650.9|0
1621852200000|2021-05-24 10:30:00|8653.14|8653.14|8649.32|8649.32|8653.14|8653.14|8647.89|8647.89|0
1621852500000|2021-05-24 10:35:00|8649.63|8649.63|8649.01|8649.01|8650.22|8650.22|8649.01|8649.01|0
1621852800000|2021-05-24 10:40:00|8649.32|8649.32|8646.84|8646.84|8650.68|8650.68|8645.7|8645.7|0
1621853100000|2021-05-24 10:45:00|8645.63|8645.63|8644.28|8644.28|8647.62|8647.62|8644.28|8644.28|0
1621853400000|2021-05-24 10:50:00|8644.04|8644.04|8642.48|8642.48|8644.11|8644.11|8642.05|8642.05|0
1621853700000|2021-05-24 10:55:00|8641.27|8641.27|8642.63|8642.63|8643.45|8643.45|8639.13|8639.13|0
1621854000000|2021-05-24 11:00:00|8643.01|8643.01|8642.47|8642.47|8644.53|8644.53|8641.92|8641.92|0
1621854300000|2021-05-24 11:05:00|8642.23|8642.23|8638.35|8638.35|8642.23|8642.23|8638.35|8638.35|0
1621854600000|2021-05-24 11:10:00|8638.65|8638.65|8632.78|8632.78|8638.65|8638.65|8632.47|8632.47|0
1621854900000|2021-05-24 11:15:00|8633.09|8633.09|8633.23|8633.23|8634.04|8634.04|8630.87|8630.87|0
1621855200000|2021-05-24 11:20:00|8632.92|8632.92|8630.4|8630.4|8632.92|8632.92|8628.72|8628.72|0
1621855500000|2021-05-24 11:25:00|8630.04|8630.04|8632.02|8632.02|8635.77|8635.77|8630.04|8630.04|0
1621855800000|2021-05-24 11:30:00|8632.33|8632.33|8628.62|8628.62|8632.81|8632.81|8628|8628|0
1621856100000|2021-05-24 11:35:00|8628.23|8628.23|8630.84|8630.84|8630.84|8630.84|8626.84|8626.84|0
1621856400000|2021-05-24 11:40:00|8632.05|8632.05|8630.15|8630.15|8632.05|8632.05|8628.94|8628.94|0
1621856700000|2021-05-24 11:45:00|8629.66|8629.66|8632.04|8632.04|8632.43|8632.43|8629.66|8629.66|0
1621857000000|2021-05-24 11:50:00|8632.35|8632.35|8632.07|8632.07|8635.89|8635.89|8629.66|8629.66|0
1621857300000|2021-05-24 11:55:00|8633.28|8633.28|8629.13|8629.13|8633.28|8633.28|8629.08|8629.08|0
1621857600000|2021-05-24 12:00:00|8630.7|8630.7|8631.64|8631.64|8632.91|8632.91|8630.7|8630.7|0
1621857900000|2021-05-24 12:05:00|8630.43|8630.43|8630.32|8630.32|8631.88|8631.88|8629.71|8629.71|0
1621858200000|2021-05-24 12:10:00|8631.53|8631.53|8628.57|8628.57|8631.59|8631.59|8628.57|8628.57|0
1621858500000|2021-05-24 12:15:00|8629.77|8629.77|8626.07|8626.07|8629.77|8629.77|8625.62|8625.62|0
1621858800000|2021-05-24 12:20:00|8625.83|8625.83|8621.51|8621.51|8626.14|8626.14|8621.51|8621.51|0
1621859100000|2021-05-24 12:25:00|8621.9|8621.9|8622.88|8622.88|8624.28|8624.28|8621.9|8621.9|0
1621859400000|2021-05-24 12:30:00|8623.37|8623.37|8627.7|8627.7|8627.7|8627.7|8623.37|8623.37|0
1621859700000|2021-05-24 12:35:00|8628.9|8628.9|8630.28|8630.28|8633.53|8633.53|8627.87|8627.87|0
1621860000000|2021-05-24 12:40:00|8629.97|8629.97|8628.1|8628.1|8630.59|8630.59|8625.38|8625.38|0
1621860300000|2021-05-24 12:45:00|8628.41|8628.41|8632.95|8632.95|8633.34|8633.34|8626.79|8626.79|0
1621860600000|2021-05-24 12:50:00|8632.64|8632.64|8628.84|8628.84|8632.75|8632.75|8628.84|8628.84|0
1621860900000|2021-05-24 12:55:00|8628.64|8628.64|8627.24|8627.24|8628.95|8628.95|8627.13|8627.13|0
1621861200000|2021-05-24 13:00:00|8626.04|8626.04|8633.49|8633.49|8633.49|8633.49|8625.73|8625.73|0
1621861500000|2021-05-24 13:05:00|8634.26|8634.26|8628.71|8628.71|8634.26|8634.26|8628.71|8628.71|0
1621861800000|2021-05-24 13:10:00|8629.92|8629.92|8628.54|8628.54|8630.83|8630.83|8626.31|8626.31|0
1621862100000|2021-05-24 13:15:00|8628.05|8628.05|8627.59|8627.59|8628.67|8628.67|8626.77|8626.77|0
1621862400000|2021-05-24 13:20:00|8627.28|8627.28|8623.96|8623.96|8627.28|8627.28|8622.37|8622.37|0
1621862700000|2021-05-24 13:25:00|8622.76|8622.76|8623.53|8623.53|8624.47|8624.47|8622.27|8622.27|0
1621863000000|2021-05-24 13:30:00|8622.32|8622.32|8629.37|8629.37|8629.57|8629.57|8622.32|8622.32|0
1621863300000|2021-05-24 13:35:00|8629.76|8629.76|8620.59|8620.59|8629.96|8629.96|8619.58|8619.58|0
1621863600000|2021-05-24 13:40:00|8619.97|8619.97|8632.82|8632.82|8639.56|8639.56|8616.81|8616.81|0
1621863900000|2021-05-24 13:45:00|8630.45|8630.45|8629.7|8629.7|8633.21|8633.21|8628.47|8628.47|0
1621864200000|2021-05-24 13:50:00|8629.9|8629.9|8632.45|8632.45|8633.54|8633.54|8629.9|8629.9|0
1621864500000|2021-05-24 13:55:00|8632.07|8632.07|8636.16|8636.16|8636.16|8636.16|8629.95|8629.95|0
1621864800000|2021-05-24 14:00:00|8636.55|8636.55|8633.69|8633.69|8639.4|8639.4|8631.05|8631.05|0
1621865100000|2021-05-24 14:05:00|8633.38|8633.38|8638.74|8638.74|8639.95|8639.95|8633.04|8633.04|0
1621865400000|2021-05-24 14:10:00|8638.43|8638.43|8635.88|8635.88|8638.43|8638.43|8633.23|8633.23|0
1621865700000|2021-05-24 14:15:00|8634.68|8634.68|8641.43|8641.43|8641.74|8641.74|8634.43|8634.43|0
1621866000000|2021-05-24 14:20:00|8641.24|8641.24|8644.48|8644.48|8647.84|8647.84|8641.24|8641.24|0
1621866300000|2021-05-24 14:25:00|8644.79|8644.79|8641.41|8641.41|8644.79|8644.79|8640.66|8640.66|0
1621866600000|2021-05-24 14:30:00|8641.8|8641.8|8644.65|8644.65|8644.65|8644.65|8637.5|8637.5|0
1621866900000|2021-05-24 14:35:00|8646.16|8646.16|8650.26|8650.26|8650.56|8650.56|8645.54|8645.54|0
1621867200000|2021-05-24 14:40:00|8650.45|8650.45|8649.11|8649.11|8651.07|8651.07|8647.62|8647.62|0
1621867500000|2021-05-24 14:45:00|8650.31|8650.31|8650.35|8650.35|8650.35|8650.35|8647.41|8647.41|0
1621867800000|2021-05-24 14:50:00|8651.55|8651.55|8655.7|8655.7|8655.7|8655.7|8650.04|8650.04|0
1621868100000|2021-05-24 14:55:00|8656.09|8656.09|8653.48|8653.48|8656.09|8656.09|8653.11|8653.11|0
1621868400000|2021-05-24 15:00:00|8653.18|8653.18|8649.92|8649.92|8655.46|8655.46|8649.92|8649.92|0
1621868700000|2021-05-24 15:05:00|8649.61|8649.61|8652.4|8652.4|8652.4|8652.4|8648.4|8648.4|0
1621869000000|2021-05-24 15:10:00|8652.2|8652.2|8655.5|8655.5|8655.5|8655.5|8650.24|8650.24|0
1621869300000|2021-05-24 15:15:00|8655.7|8655.7|8650.1|8650.1|8655.89|8655.89|8650.08|8650.08|0
1621869600000|2021-05-24 15:20:00|8649.9|8649.9|8658.91|8658.91|8662.13|8662.13|8649.66|8649.66|0
1621869900000|2021-05-24 15:25:00|8659.22|8659.22|8664.67|8664.67|8666.92|8666.92|8657.59|8657.59|0
1621926900000|2021-05-25 07:15:00|8656.94|8656.94|8651.67|8651.67|8657.55|8657.55|8651.09|8651.09|0
1621927200000|2021-05-25 07:20:00|8651.87|8651.87|8646.17|8646.17|8658.79|8658.79|8646.17|8646.17|0
1621927500000|2021-05-25 07:25:00|8647.09|8647.09|8626.98|8626.98|8647.09|8647.09|8626.36|8626.36|0
1621927800000|2021-05-25 07:30:00|8626.36|8626.36|8627.34|8627.34|8627.96|8627.96|8621.54|8621.54|0
1621928100000|2021-05-25 07:35:00|8626.42|8626.42|8627.09|8627.09|8627.63|8627.63|8624.77|8624.77|0
1621928400000|2021-05-25 07:40:00|8627.68|8627.68|8621.48|8621.48|8628.29|8628.29|8620.05|8620.05|0
1621928700000|2021-05-25 07:45:00|8621|8621|8621.6|8621.6|8624.22|8624.22|8619.74|8619.74|0
1621929000000|2021-05-25 07:50:00|8621.4|8621.4|8623.99|8623.99|8623.99|8623.99|8618.98|8618.98|0
1621929300000|2021-05-25 07:55:00|8624.58|8624.58|8627.17|8627.17|8627.41|8627.41|8621.54|8621.54|0
1621929600000|2021-05-25 08:00:00|8625.96|8625.96|8632.51|8632.51|8633.68|8633.68|8625.96|8625.96|0
1621929900000|2021-05-25 08:05:00|8632.31|8632.31|8639.99|8639.99|8639.99|8639.99|8626.98|8626.98|0
1621930200000|2021-05-25 08:10:00|8639.79|8639.79|8633.86|8633.86|8639.79|8639.79|8633.86|8633.86|0
1621930500000|2021-05-25 08:15:00|8634.48|8634.48|8629.53|8629.53|8637.16|8637.16|8629.05|8629.05|0
1621930800000|2021-05-25 08:20:00|8628.32|8628.32|8627.67|8627.67|8628.71|8628.71|8626.16|8626.16|0
1621931100000|2021-05-25 08:25:00|8628.88|8628.88|8641.12|8641.12|8641.12|8641.12|8628.88|8628.88|0
1621931400000|2021-05-25 08:30:00|8639.91|8639.91|8637.66|8637.66|8640.45|8640.45|8634.96|8634.96|0
1621931700000|2021-05-25 08:35:00|8637.86|8637.86|8640.22|8640.22|8640.22|8640.22|8633.93|8633.93|0
1621932000000|2021-05-25 08:40:00|8641.42|8641.42|8643.97|8643.97|8645.75|8645.75|8639.8|8639.8|0
1621932300000|2021-05-25 08:45:00|8644.28|8644.28|8647.13|8647.13|8648.47|8648.47|8644.28|8644.28|0
1621932600000|2021-05-25 08:50:00|8646.94|8646.94|8645.35|8645.35|8647.13|8647.13|8644.29|8644.29|0
1621932900000|2021-05-25 08:55:00|8645.15|8645.15|8642.18|8642.18|8645.15|8645.15|8640.22|8640.22|0
1621933200000|2021-05-25 09:00:00|8642.57|8642.57|8655.5|8655.5|8655.5|8655.5|8640.67|8640.67|0
1621933500000|2021-05-25 09:05:00|8655.89|8655.89|8645.81|8645.81|8655.89|8655.89|8645.42|8645.42|0
1621933800000|2021-05-25 09:10:00|8646.2|8646.2|8652.76|8652.76|8653.81|8653.81|8644.44|8644.44|0
1621934100000|2021-05-25 09:15:00|8650.1|8650.1|8653.11|8653.11|8653.5|8653.5|8648.17|8648.17|0
1621934400000|2021-05-25 09:20:00|8651.9|8651.9|8653.89|8653.89|8654.55|8654.55|8650.95|8650.95|0
1621934700000|2021-05-25 09:25:00|8654.28|8654.28|8651.18|8651.18|8654.28|8654.28|8651.18|8651.18|0
1621935000000|2021-05-25 09:30:00|8649.97|8649.97|8652.78|8652.78|8654.13|8654.13|8649.15|8649.15|0
1621935300000|2021-05-25 09:35:00|8653.09|8653.09|8653.59|8653.59|8653.59|8653.59|8651.24|8651.24|0
1621935600000|2021-05-25 09:40:00|8653.39|8653.39|8646.81|8646.81|8653.39|8653.39|8646.67|8646.67|0
1621935900000|2021-05-25 09:45:00|8646.5|8646.5|8647.45|8647.45|8648.17|8648.17|8644.36|8644.36|0
1621936200000|2021-05-25 09:50:00|8647.84|8647.84|8650.1|8650.1|8650.99|8650.99|8646.47|8646.47|0
1621936500000|2021-05-25 09:55:00|8649.32|8649.32|8653.1|8653.1|8653.15|8653.15|8649.02|8649.02|0
1621936800000|2021-05-25 10:00:00|8651.9|8651.9|8660.51|8660.51|8660.98|8660.98|8650.69|8650.69|0
1621937100000|2021-05-25 10:05:00|8660.75|8660.75|8661.89|8661.89|8664.31|8664.31|8659.55|8659.55|0
1621937400000|2021-05-25 10:10:00|8661.58|8661.58|8655.9|8655.9|8661.97|8661.97|8655.9|8655.9|0
1621937700000|2021-05-25 10:15:00|8655.42|8655.42|8659.58|8659.58|8659.58|8659.58|8653.88|8653.88|0
1621938000000|2021-05-25 10:20:00|8659.38|8659.38|8659.53|8659.53|8662.52|8662.52|8658.8|8658.8|0
1621938300000|2021-05-25 10:25:00|8658.76|8658.76|8654.77|8654.77|8659.39|8659.39|8654.11|8654.11|0
1621938600000|2021-05-25 10:30:00|8654.27|8654.27|8647.54|8647.54|8654.27|8654.27|8646.76|8646.76|0
1621938900000|2021-05-25 10:35:00|8647.34|8647.34|8652.39|8652.39|8654.8|8654.8|8647.34|8647.34|0
1621939200000|2021-05-25 10:40:00|8652.15|8652.15|8648.41|8648.41|8652.15|8652.15|8648.41|8648.41|0
1621939500000|2021-05-25 10:45:00|8647.63|8647.63|8644.19|8644.19|8648.13|8648.13|8644.19|8644.19|0
1621939800000|2021-05-25 10:50:00|8643.8|8643.8|8647.35|8647.35|8648.82|8648.82|8643.8|8643.8|0
1621940100000|2021-05-25 10:55:00|8647.11|8647.11|8641.86|8641.86|8647.11|8647.11|8640.96|8640.96|0
1621940400000|2021-05-25 11:00:00|8642.17|8642.17|8647.05|8647.05|8649.29|8649.29|8641.86|8641.86|0
1621940700000|2021-05-25 11:05:00|8647.44|8647.44|8651.53|8651.53|8651.53|8651.53|8646.32|8646.32|0
1621941000000|2021-05-25 11:10:00|8652.74|8652.74|8653.35|8653.35|8653.93|8653.93|8650.28|8650.28|0
1621941300000|2021-05-25 11:15:00|8652.96|8652.96|8655.34|8655.34|8655.34|8655.34|8652.3|8652.3|0
1621941600000|2021-05-25 11:20:00|8655.73|8655.73|8653.82|8653.82|8655.73|8655.73|8653.82|8653.82|0
1621941900000|2021-05-25 11:25:00|8653.58|8653.58|8654.68|8654.68|8654.88|8654.88|8652.97|8652.97|0
1621942200000|2021-05-25 11:30:00|8654.29|8654.29|8650.33|8650.33|8655.05|8655.05|8650.33|8650.33|0
1621942500000|2021-05-25 11:35:00|8650.64|8650.64|8652.5|8652.5|8652.8|8652.8|8649.23|8649.23|0
1621942800000|2021-05-25 11:40:00|8652.88|8652.88|8650.89|8650.89|8654.4|8654.4|8650.5|8650.5|0
1621943100000|2021-05-25 11:45:00|8651.2|8651.2|8653.63|8653.63|8654.13|8654.13|8651.2|8651.2|0
1621943400000|2021-05-25 11:50:00|8652.42|8652.42|8653.21|8653.21|8655.02|8655.02|8652.42|8652.42|0
1621943700000|2021-05-25 11:55:00|8653.59|8653.59|8654.38|8654.38|8655.92|8655.92|8653.59|8653.59|0
1621944000000|2021-05-25 12:00:00|8654.07|8654.07|8652.27|8652.27|8654.27|8654.27|8652.27|8652.27|0
1621944300000|2021-05-25 12:05:00|8652.51|8652.51|8653.4|8653.4|8653.72|8653.72|8651.38|8651.38|0
1621944600000|2021-05-25 12:10:00|8653.71|8653.71|8654.44|8654.44|8654.74|8654.74|8651.56|8651.56|0
1621944900000|2021-05-25 12:15:00|8654.19|8654.19|8658.44|8658.44|8659.45|8659.45|8654.19|8654.19|0
1621945200000|2021-05-25 12:20:00|8658.05|8658.05|8655.48|8655.48|8658.44|8658.44|8655.09|8655.09|0
1621945500000|2021-05-25 12:25:00|8654.86|8654.86|8656.39|8656.39|8658.05|8658.05|8653.69|8653.69|0
1621945800000|2021-05-25 12:30:00|8655.18|8655.18|8655.86|8655.86|8657.38|8657.38|8654.31|8654.31|0
1621946100000|2021-05-25 12:35:00|8657.07|8657.07|8657.66|8657.66|8658.43|8658.43|8655.48|8655.48|0
1621946400000|2021-05-25 12:40:00|8657.27|8657.27|8656.24|8656.24|8657.27|8657.27|8655.22|8655.22|0
1621946700000|2021-05-25 12:45:00|8656.43|8656.43|8657.52|8657.52|8659.81|8659.81|8655.85|8655.85|0
1621947000000|2021-05-25 12:50:00|8657.13|8657.13|8658.46|8658.46|8658.46|8658.46|8656.67|8656.67|0
1621947300000|2021-05-25 12:55:00|8658.65|8658.65|8661.66|8661.66|8661.66|8661.66|8655.9|8655.9|0
1621947600000|2021-05-25 13:00:00|8659.25|8659.25|8658.05|8658.05|8660.85|8660.85|8657.46|8657.46|0
1621947900000|2021-05-25 13:05:00|8656.85|8656.85|8651.85|8651.85|8658.01|8658.01|8651.85|8651.85|0
1621948200000|2021-05-25 13:10:00|8651.54|8651.54|8659.1|8659.1|8659.49|8659.49|8650.33|8650.33|0
1621948500000|2021-05-25 13:15:00|8658.6|8658.6|8658.05|8658.05|8658.6|8658.6|8655.99|8655.99|0
1621948800000|2021-05-25 13:20:00|8656.85|8656.85|8663.5|8663.5|8663.5|8663.5|8656.85|8656.85|0
1621949100000|2021-05-25 13:25:00|8663.19|8663.19|8666|8666|8666.92|8666.92|8662.41|8662.41|0
1621949400000|2021-05-25 13:30:00|8665.69|8665.69|8665.75|8665.75|8668.44|8668.44|8657.92|8657.92|0
1621949700000|2021-05-25 13:35:00|8665.55|8665.55|8664.29|8664.29|8668.06|8668.06|8659.1|8659.1|0
1621950000000|2021-05-25 13:40:00|8664.68|8664.68|8670.94|8670.94|8672.28|8672.28|8664.48|8664.48|0
1621950300000|2021-05-25 13:45:00|8670.63|8670.63|8660.32|8660.32|8670.63|8670.63|8659.93|8659.93|0
1621950600000|2021-05-25 13:50:00|8660.12|8660.12|8663.84|8663.84|8664|8664|8656.68|8656.68|0
1621950900000|2021-05-25 13:55:00|8664.23|8664.23|8669.88|8669.88|8669.88|8669.88|8664.23|8664.23|0
1621951200000|2021-05-25 14:00:00|8670.27|8670.27|8668.75|8668.75|8674.47|8674.47|8668.44|8668.44|0
1621951500000|2021-05-25 14:05:00|8669.96|8669.96|8672.47|8672.47|8673.77|8673.77|8668.56|8668.56|0
1621951800000|2021-05-25 14:10:00|8672.23|8672.23|8662.84|8662.84|8673.82|8673.82|8661.45|8661.45|0
1621952100000|2021-05-25 14:15:00|8663.15|8663.15|8670.08|8670.08|8670.08|8670.08|8661.78|8661.78|0
1621952400000|2021-05-25 14:20:00|8670.7|8670.7|8668.27|8668.27|8680.31|8680.31|8668.27|8668.27|0
1621952700000|2021-05-25 14:25:00|8668.09|8668.09|8668.72|8668.72|8670.11|8670.11|8666.43|8666.43|0
1621953000000|2021-05-25 14:30:00|8669.03|8669.03|8664.73|8664.73|8669.73|8669.73|8664.38|8664.38|0
1621953300000|2021-05-25 14:35:00|8664.53|8664.53|8665.64|8665.64|8665.64|8665.64|8660.92|8660.92|0
1621953600000|2021-05-25 14:40:00|8666.84|8666.84|8665.08|8665.08|8666.84|8666.84|8661.04|8661.04|0
1621953900000|2021-05-25 14:45:00|8666.29|8666.29|8661.69|8661.69|8666.53|8666.53|8660.17|8660.17|0
1621954200000|2021-05-25 14:50:00|8662.08|8662.08|8661.54|8661.54|8664.68|8664.68|8660.57|8660.57|0
1621954500000|2021-05-25 14:55:00|8661.93|8661.93|8674.16|8674.16|8674.16|8674.16|8661.93|8661.93|0
1621954800000|2021-05-25 15:00:00|8674.36|8674.36|8673.5|8673.5|8674.91|8674.91|8668.41|8668.41|0
1621955100000|2021-05-25 15:05:00|8673.8|8673.8|8680.75|8680.75|8680.75|8680.75|8669.26|8669.26|0
1621955400000|2021-05-25 15:10:00|8679.54|8679.54|8685|8685|8686.6|8686.6|8678.44|8678.44|0
1621955700000|2021-05-25 15:15:00|8684.69|8684.69|8673.56|8673.56|8687.04|8687.04|8673.56|8673.56|0
1621956000000|2021-05-25 15:20:00|8673.31|8673.31|8668.87|8668.87|8673.62|8673.62|8668.83|8668.83|0
1621956300000|2021-05-25 15:25:00|8669.26|8669.26|8664.25|8664.25|8671.5|8671.5|8660.84|8660.84|0
1622013300000|2021-05-26 07:15:00|8669.85|8669.85|8654.28|8654.28|8669.85|8669.85|8653.89|8653.89|0
1622013600000|2021-05-26 07:20:00|8653.97|8653.97|8672.31|8672.31|8672.31|8672.31|8653.97|8653.97|0
1622013900000|2021-05-26 07:25:00|8673.28|8673.28|8660.56|8660.56|8673.28|8673.28|8659.48|8659.48|0
1622014200000|2021-05-26 07:30:00|8660.36|8660.36|8669.94|8669.94|8673.84|8673.84|8660.36|8660.36|0
1622014500000|2021-05-26 07:35:00|8668.73|8668.73|8674.18|8674.18|8674.18|8674.18|8668.73|8668.73|0
1622014800000|2021-05-26 07:40:00|8674.8|8674.8|8662.47|8662.47|8676.07|8676.07|8662.4|8662.4|0
1622015100000|2021-05-26 07:45:00|8661.85|8661.85|8655.98|8655.98|8663.68|8663.68|8655.91|8655.91|0
1622015400000|2021-05-26 07:50:00|8655.67|8655.67|8654.13|8654.13|8656.41|8656.41|8651.97|8651.97|0
1622015700000|2021-05-26 07:55:00|8654.74|8654.74|8659.8|8659.8|8662.01|8662.01|8654.74|8654.74|0
1622016000000|2021-05-26 08:00:00|8660.11|8660.11|8667.63|8667.63|8668.41|8668.41|8660.11|8660.11|0
1622016300000|2021-05-26 08:05:00|8667.32|8667.32|8671.94|8671.94|8672.8|8672.8|8667.01|8667.01|0
1622016600000|2021-05-26 08:10:00|8671.63|8671.63|8674.19|8674.19|8674.58|8674.58|8670.19|8670.19|0
1622016900000|2021-05-26 08:15:00|8673.88|8673.88|8673.87|8673.87|8674.57|8674.57|8672.38|8672.38|0
1622017200000|2021-05-26 08:20:00|8674.07|8674.07|8678.39|8678.39|8678.58|8678.58|8673.87|8673.87|0
1622017500000|2021-05-26 08:25:00|8678.77|8678.77|8682.97|8682.97|8683.84|8683.84|8678.77|8678.77|0
1622017800000|2021-05-26 08:30:00|8683.27|8683.27|8672.08|8672.08|8684.24|8684.24|8672.08|8672.08|0
1622018100000|2021-05-26 08:35:00|8672.85|8672.85|8670.11|8670.11|8673.16|8673.16|8667.21|8667.21|0
1622018400000|2021-05-26 08:40:00|8669.81|8669.81|8667.77|8667.77|8670.31|8670.31|8667.77|8667.77|0
1622018700000|2021-05-26 08:45:00|8666.56|8666.56|8658.86|8658.86|8666.97|8666.97|8658.25|8658.25|0
1622019000000|2021-05-26 08:50:00|8659.25|8659.25|8660.32|8660.32|8660.65|8660.65|8656|8656|0
1622019300000|2021-05-26 08:55:00|8660.63|8660.63|8665.65|8665.65|8665.65|8665.65|8660.63|8660.63|0
1622019600000|2021-05-26 09:00:00|8665.34|8665.34|8667.57|8667.57|8667.96|8667.96|8665.15|8665.15|0
1622019900000|2021-05-26 09:05:00|8666.37|8666.37|8665.79|8665.79|8669.42|8669.42|8665.55|8665.55|0
1622020200000|2021-05-26 09:10:00|8666.03|8666.03|8662.04|8662.04|8667.09|8667.09|8661.65|8661.65|0
1622020500000|2021-05-26 09:15:00|8661.65|8661.65|8658.86|8658.86|8661.65|8661.65|8656.45|8656.45|0
1622020800000|2021-05-26 09:20:00|8659.05|8659.05|8666.2|8666.2|8666.2|8666.2|8658.24|8658.24|0
1622021100000|2021-05-26 09:25:00|8666.51|8666.51|8663.81|8663.81|8670.09|8670.09|8663.81|8663.81|0
1622021400000|2021-05-26 09:30:00|8663.42|8663.42|8663.34|8663.34|8667.85|8667.85|8658.8|8658.8|0
1622021700000|2021-05-26 09:35:00|8662.95|8662.95|8658.58|8658.58|8663.91|8663.91|8658.02|8658.02|0
1622022000000|2021-05-26 09:40:00|8656.17|8656.17|8656.92|8656.92|8656.92|8656.92|8651.16|8651.16|0
1622022300000|2021-05-26 09:45:00|8654.5|8654.5|8650.99|8650.99|8654.85|8654.85|8644.94|8644.94|0
1622022600000|2021-05-26 09:50:00|8650.79|8650.79|8653.41|8653.41|8653.41|8653.41|8649.9|8649.9|0
1622022900000|2021-05-26 09:55:00|8653.8|8653.8|8648.6|8648.6|8655.6|8655.6|8648.6|8648.6|0
1622023200000|2021-05-26 10:00:00|8647.87|8647.87|8648.58|8648.58|8648.58|8648.58|8646.76|8646.76|0
1622023500000|2021-05-26 10:05:00|8648.89|8648.89|8645.92|8645.92|8649.2|8649.2|8645.53|8645.53|0
1622023800000|2021-05-26 10:10:00|8647.13|8647.13|8646.73|8646.73|8651.27|8651.27|8646.73|8646.73|0
1622024100000|2021-05-26 10:15:00|8646.35|8646.35|8648.04|8648.04|8648.04|8648.04|8644.05|8644.05|0
1622024400000|2021-05-26 10:20:00|8648.43|8648.43|8655.28|8655.28|8655.59|8655.59|8648.43|8648.43|0
1622024700000|2021-05-26 10:25:00|8654.97|8654.97|8658.14|8658.14|8658.42|8658.42|8653.77|8653.77|0
1622025000000|2021-05-26 10:30:00|8658.87|8658.87|8655.17|8655.17|8661|8661|8654.92|8654.92|0
1622025300000|2021-05-26 10:35:00|8654.86|8654.86|8653.52|8653.52|8655.09|8655.09|8652.83|8652.83|0
1622025600000|2021-05-26 10:40:00|8653.33|8653.33|8653.81|8653.81|8655.93|8655.93|8653.33|8653.33|0
1622025900000|2021-05-26 10:45:00|8653.57|8653.57|8651.35|8651.35|8653.57|8653.57|8650.74|8650.74|0
1622026200000|2021-05-26 10:50:00|8651.04|8651.04|8651.41|8651.41|8651.47|8651.47|8648.2|8648.2|0
1622026500000|2021-05-26 10:55:00|8650.68|8650.68|8644.94|8644.94|8650.68|8650.68|8643.69|8643.69|0
1622026800000|2021-05-26 11:00:00|8645.32|8645.32|8649.66|8649.66|8650.25|8650.25|8643.34|8643.34|0
1622027100000|2021-05-26 11:05:00|8650.87|8650.87|8646.57|8646.57|8652.27|8652.27|8645.57|8645.57|0
1622027400000|2021-05-26 11:10:00|8646.26|8646.26|8648.31|8648.31|8648.31|8648.31|8645.13|8645.13|0
1622027700000|2021-05-26 11:15:00|8647.93|8647.93|8649.77|8649.77|8651.2|8651.2|8647.93|8647.93|0
1622028000000|2021-05-26 11:20:00|8649.53|8649.53|8653.65|8653.65|8653.65|8653.65|8647.35|8647.35|0
1622028300000|2021-05-26 11:25:00|8653.96|8653.96|8645.92|8645.92|8654.15|8654.15|8645.92|8645.92|0
1622028600000|2021-05-26 11:30:00|8645.61|8645.61|8646.77|8646.77|8650.22|8650.22|8645.3|8645.3|0
1622028900000|2021-05-26 11:35:00|8646.96|8646.96|8641.89|8641.89|8647.16|8647.16|8641.81|8641.81|0
1622029200000|2021-05-26 11:40:00|8641.58|8641.58|8635.15|8635.15|8642.93|8642.93|8633.29|8633.29|0
1622029500000|2021-05-26 11:45:00|8634.22|8634.22|8631.7|8631.7|8634.22|8634.22|8631.7|8631.7|0
1622029800000|2021-05-26 11:50:00|8632.09|8632.09|8628.08|8628.08|8633.9|8633.9|8624.47|8624.47|0
1622030100000|2021-05-26 11:55:00|8627.69|8627.69|8616.31|8616.31|8627.69|8627.69|8616.31|8616.31|0
1622030400000|2021-05-26 12:00:00|8615.93|8615.93|8620.17|8620.17|8627.72|8627.72|8615.34|8615.34|0
1622030700000|2021-05-26 12:05:00|8619.86|8619.86|8614.81|8614.81|8622.39|8622.39|8614.81|8614.81|0
1622031000000|2021-05-26 12:10:00|8615.12|8615.12|8615.39|8615.39|8620.37|8620.37|8614.16|8614.16|0
1622031300000|2021-05-26 12:15:00|8615.7|8615.7|8625.68|8625.68|8626.45|8626.45|8615.39|8615.39|0
1622031600000|2021-05-26 12:20:00|8626.07|8626.07|8631.53|8631.53|8631.53|8631.53|8626.07|8626.07|0
1622031900000|2021-05-26 12:25:00|8631.92|8631.92|8642.18|8642.18|8642.18|8642.18|8631.92|8631.92|0
1622032200000|2021-05-26 12:30:00|8642.48|8642.48|8634.4|8634.4|8642.48|8642.48|8634.4|8634.4|0
1622032500000|2021-05-26 12:35:00|8634.15|8634.15|8624.4|8624.4|8634.15|8634.15|8624.4|8624.4|0
1622032800000|2021-05-26 12:40:00|8624.09|8624.09|8622.64|8622.64|8624.09|8624.09|8622.64|8622.64|0
1622033100000|2021-05-26 12:45:00|8623.03|8623.03|8620.04|8620.04|8623.03|8623.03|8617.23|8617.23|0
1622033400000|2021-05-26 12:50:00|8620.34|8620.34|8621.87|8621.87|8624.95|8624.95|8620.34|8620.34|0
1622033700000|2021-05-26 12:55:00|8623.07|8623.07|8626.3|8626.3|8627.43|8627.43|8622.68|8622.68|0
1622034000000|2021-05-26 13:00:00|8625.91|8625.91|8627.36|8627.36|8629.83|8629.83|8624.83|8624.83|0
1622034300000|2021-05-26 13:05:00|8627.06|8627.06|8626.48|8626.48|8627.06|8627.06|8623.13|8623.13|0
1622034600000|2021-05-26 13:10:00|8627.68|8627.68|8628.53|8628.53|8631.88|8631.88|8627.22|8627.22|0
1622034900000|2021-05-26 13:15:00|8627.95|8627.95|8629.28|8629.28|8632.06|8632.06|8627.75|8627.75|0
1622035200000|2021-05-26 13:20:00|8628.98|8628.98|8636.93|8636.93|8638.96|8638.96|8628.98|8628.98|0
1622035500000|2021-05-26 13:25:00|8636.55|8636.55|8637.37|8637.37|8638.16|8638.16|8635.51|8635.51|0
1622035800000|2021-05-26 13:30:00|8634.96|8634.96|8642.35|8642.35|8645.38|8645.38|8634.65|8634.65|0
1622036100000|2021-05-26 13:35:00|8642.54|8642.54|8630.08|8630.08|8642.54|8642.54|8627.77|8627.77|0
1622036400000|2021-05-26 13:40:00|8630.28|8630.28|8629.7|8629.7|8632.78|8632.78|8626.79|8626.79|0
1622036700000|2021-05-26 13:45:00|8629.46|8629.46|8618.72|8618.72|8632.31|8632.31|8618.13|8618.13|0
1622037000000|2021-05-26 13:50:00|8618.48|8618.48|8624.29|8624.29|8626.52|8626.52|8615.76|8615.76|0
1622037300000|2021-05-26 13:55:00|8624.6|8624.6|8629.92|8629.92|8634.79|8634.79|8624.36|8624.36|0
1622037600000|2021-05-26 14:00:00|8630.11|8630.11|8642.51|8642.51|8642.51|8642.51|8628.72|8628.72|0
1622037900000|2021-05-26 14:05:00|8642.76|8642.76|8640.21|8640.21|8642.76|8642.76|8633.59|8633.59|0
1622038200000|2021-05-26 14:10:00|8639.97|8639.97|8642.91|8642.91|8647.13|8647.13|8639.97|8639.97|0
1622038500000|2021-05-26 14:15:00|8643.41|8643.41|8644.19|8644.19|8646.47|8646.47|8640.94|8640.94|0
1622038800000|2021-05-26 14:20:00|8644.5|8644.5|8643.07|8643.07|8646.6|8646.6|8639.86|8639.86|0
1622039100000|2021-05-26 14:25:00|8643.46|8643.46|8634.45|8634.45|8644.67|8644.67|8633.71|8633.71|0
1622039400000|2021-05-26 14:30:00|8634.15|8634.15|8636.28|8636.28|8637.38|8637.38|8630.64|8630.64|0
1622039700000|2021-05-26 14:35:00|8637.2|8637.2|8635.17|8635.17|8639.83|8639.83|8634.67|8634.67|0
1622040000000|2021-05-26 14:40:00|8635.41|8635.41|8627.05|8627.05|8637.01|8637.01|8626.74|8626.74|0
1622040300000|2021-05-26 14:45:00|8628.28|8628.28|8629.9|8629.9|8631.66|8631.66|8626.7|8626.7|0
1622040600000|2021-05-26 14:50:00|8629.66|8629.66|8623.3|8623.3|8629.66|8629.66|8621.72|8621.72|0
1622040900000|2021-05-26 14:55:00|8623.1|8623.1|8630.73|8630.73|8632.07|8632.07|8622.91|8622.91|0
1622041200000|2021-05-26 15:00:00|8630.42|8630.42|8629|8629|8631.77|8631.77|8627.57|8627.57|0
1622041500000|2021-05-26 15:05:00|8627.79|8627.79|8634.02|8634.02|8634.69|8634.69|8626.71|8626.71|0
1622041800000|2021-05-26 15:10:00|8634.33|8634.33|8633.32|8633.32|8640.29|8640.29|8633.32|8633.32|0
1622042100000|2021-05-26 15:15:00|8634.53|8634.53|8623.43|8623.43|8637.04|8637.04|8622.81|8622.81|0
1622042400000|2021-05-26 15:20:00|8622.22|8622.22|8619.71|8619.71|8625.67|8625.67|8619.71|8619.71|0
1622042700000|2021-05-26 15:25:00|8619.4|8619.4|8625.54|8625.54|8625.78|8625.78|8617.75|8617.75|0
1622099700000|2021-05-27 07:15:00|8631.78|8631.78|8632.03|8632.03|8640.41|8640.41|8627.52|8627.52|0
1622100000000|2021-05-27 07:20:00|8632.27|8632.27|8611.07|8611.07|8634.77|8634.77|8609.74|8609.74|0
1622100300000|2021-05-27 07:25:00|8610.3|8610.3|8616.92|8616.92|8616.92|8616.92|8606.63|8606.63|0
1622100600000|2021-05-27 07:30:00|8617.84|8617.84|8622.54|8622.54|8625.94|8625.94|8617.84|8617.84|0
1622100900000|2021-05-27 07:35:00|8623.26|8623.26|8604.23|8604.23|8624.59|8624.59|8602.4|8602.4|0
1622101200000|2021-05-27 07:40:00|8603.03|8603.03|8608.54|8608.54|8608.54|8608.54|8597.39|8597.39|0
1622101500000|2021-05-27 07:45:00|8608.06|8608.06|8610.3|8610.3|8611.47|8611.47|8606.37|8606.37|0
1622101800000|2021-05-27 07:50:00|8612.71|8612.71|8611.2|8611.2|8616.71|8616.71|8609.56|8609.56|0
1622102100000|2021-05-27 07:55:00|8612.13|8612.13|8610.34|8610.34|8613.98|8613.98|8604.74|8604.74|0
1622102400000|2021-05-27 08:00:00|8610.64|8610.64|8607.26|8607.26|8612.87|8612.87|8604.77|8604.77|0
1622102700000|2021-05-27 08:05:00|8606.05|8606.05|8606.36|8606.36|8610.07|8610.07|8604.94|8604.94|0
1622103000000|2021-05-27 08:10:00|8605.97|8605.97|8602.18|8602.18|8611.61|8611.61|8602.18|8602.18|0
1622103300000|2021-05-27 08:15:00|8601.99|8601.99|8593.19|8593.19|8604.71|8604.71|8592.88|8592.88|0
1622103600000|2021-05-27 08:20:00|8594.4|8594.4|8593.19|8593.19|8598.13|8598.13|8592.11|8592.11|0
1622103900000|2021-05-27 08:25:00|8595.6|8595.6|8598.29|8598.29|8602.1|8602.1|8595.45|8595.45|0
1622104200000|2021-05-27 08:30:00|8599.07|8599.07|8602.24|8602.24|8602.24|8602.24|8597.13|8597.13|0
1622104500000|2021-05-27 08:35:00|8602.48|8602.48|8598.66|8598.66|8603.48|8603.48|8595.94|8595.94|0
1622104800000|2021-05-27 08:40:00|8597.46|8597.46|8593.06|8593.06|8598.01|8598.01|8593.06|8593.06|0
1622105100000|2021-05-27 08:45:00|8592.76|8592.76|8587.12|8587.12|8594.6|8594.6|8585.22|8585.22|0
1622105400000|2021-05-27 08:50:00|8588.33|8588.33|8591.21|8591.21|8595.12|8595.12|8587.55|8587.55|0
1622105700000|2021-05-27 08:55:00|8591.51|8591.51|8594.62|8594.62|8595.21|8595.21|8590.9|8590.9|0
1622106000000|2021-05-27 09:00:00|8593.41|8593.41|8603.06|8603.06|8603.06|8603.06|8593.41|8593.41|0
1622106300000|2021-05-27 09:05:00|8602.57|8602.57|8597.13|8597.13|8603.74|8603.74|8596.93|8596.93|0
1622106600000|2021-05-27 09:10:00|8597.43|8597.43|8596.57|8596.57|8597.43|8597.43|8596.33|8596.33|0
1622106900000|2021-05-27 09:15:00|8596.09|8596.09|8594.8|8594.8|8597.8|8597.8|8594.18|8594.18|0
1622107200000|2021-05-27 09:20:00|8595.18|8595.18|8596.83|8596.83|8597.14|8597.14|8595.18|8595.18|0
1622107500000|2021-05-27 09:25:00|8597.44|8597.44|8594.52|8594.52|8601.26|8601.26|8594.11|8594.11|0
1622107800000|2021-05-27 09:30:00|8594.72|8594.72|8598.53|8598.53|8599.15|8599.15|8594.72|8594.72|0
1622108100000|2021-05-27 09:35:00|8598.34|8598.34|8595.39|8595.39|8599.15|8599.15|8594.56|8594.56|0
1622108400000|2021-05-27 09:40:00|8595.63|8595.63|8596.19|8596.19|8597.14|8597.14|8595.63|8595.63|0
1622108700000|2021-05-27 09:45:00|8593.78|8593.78|8596.52|8596.52|8596.52|8596.52|8587.46|8587.46|0
1622109000000|2021-05-27 09:50:00|8596.72|8596.72|8597.55|8597.55|8597.96|8597.96|8595.9|8595.9|0
1622109300000|2021-05-27 09:55:00|8597.16|8597.16|8596.03|8596.03|8597.24|8597.24|8593.56|8593.56|0
1622109600000|2021-05-27 10:00:00|8597.24|8597.24|8590.88|8590.88|8597.96|8597.96|8587.98|8587.98|0
1622109900000|2021-05-27 10:05:00|8591.19|8591.19|8593|8593|8593.19|8593.19|8591.19|8591.19|0
1622110200000|2021-05-27 10:10:00|8592.61|8592.61|8588.61|8588.61|8593.12|8593.12|8588.61|8588.61|0
1622110500000|2021-05-27 10:15:00|8588.31|8588.31|8591.07|8591.07|8591.07|8591.07|8585.18|8585.18|0
1622110800000|2021-05-27 10:20:00|8592.28|8592.28|8591.84|8591.84|8593.55|8593.55|8590.83|8590.83|0
1622111100000|2021-05-27 10:25:00|8593.05|8593.05|8590.9|8590.9|8593.05|8593.05|8587.98|8587.98|0
1622111400000|2021-05-27 10:30:00|8590.66|8590.66|8588.46|8588.46|8590.67|8590.67|8588.46|8588.46|0
1622111700000|2021-05-27 10:35:00|8588.77|8588.77|8589.57|8589.57|8590.73|8590.73|8586.44|8586.44|0
1622112000000|2021-05-27 10:40:00|8589.88|8589.88|8585.52|8585.52|8590.81|8590.81|8584.7|8584.7|0
1622112300000|2021-05-27 10:45:00|8586.72|8586.72|8584.5|8584.5|8589.14|8589.14|8584.09|8584.09|0
1622112600000|2021-05-27 10:50:00|8585.7|8585.7|8583.05|8583.05|8586.49|8586.49|8582.57|8582.57|0
1622112900000|2021-05-27 10:55:00|8582.27|8582.27|8590.5|8590.5|8593.27|8593.27|8579.86|8579.86|0
1622113200000|2021-05-27 11:00:00|8589.3|8589.3|8587.52|8587.52|8591.75|8591.75|8587.52|8587.52|0
1622113500000|2021-05-27 11:05:00|8587.27|8587.27|8583.9|8583.9|8588.21|8588.21|8583.41|8583.41|0
1622113800000|2021-05-27 11:10:00|8582.69|8582.69|8577.01|8577.01|8582.69|8582.69|8575.84|8575.84|0
1622114100000|2021-05-27 11:15:00|8576.53|8576.53|8584.09|8584.09|8584.33|8584.33|8576.53|8576.53|0
1622114400000|2021-05-27 11:20:00|8584.33|8584.33|8580.22|8580.22|8588.72|8588.72|8580.22|8580.22|0
1622114700000|2021-05-27 11:25:00|8580.61|8580.61|8585.22|8585.22|8585.22|8585.22|8580.61|8580.61|0
1622115000000|2021-05-27 11:30:00|8585.84|8585.84|8584.06|8584.06|8586.43|8586.43|8582.85|8582.85|0
1622115300000|2021-05-27 11:35:00|8584.37|8584.37|8583.28|8583.28|8585.57|8585.57|8582.85|8582.85|0
1622115600000|2021-05-27 11:40:00|8582.07|8582.07|8584.58|8584.58|8584.58|8584.58|8580.86|8580.86|0
1622115900000|2021-05-27 11:45:00|8584.97|8584.97|8591.6|8591.6|8591.6|8591.6|8584.97|8584.97|0
1622116200000|2021-05-27 11:50:00|8591.29|8591.29|8591.09|8591.09|8593.01|8593.01|8590.23|8590.23|0
1622116500000|2021-05-27 11:55:00|8592.3|8592.3|8590.5|8590.5|8592.53|8592.53|8589.39|8589.39|0
1622116800000|2021-05-27 12:00:00|8590.7|8590.7|8595.11|8595.11|8608.14|8608.14|8590.7|8590.7|0
1622117100000|2021-05-27 12:05:00|8594.87|8594.87|8588.1|8588.1|8594.87|8594.87|8587.79|8587.79|0
1622117400000|2021-05-27 12:10:00|8587.38|8587.38|8588.93|8588.93|8589.42|8589.42|8585.87|8585.87|0
1622117700000|2021-05-27 12:15:00|8589.17|8589.17|8589.94|8589.94|8591.7|8591.7|8588.98|8588.98|0
1622118000000|2021-05-27 12:20:00|8590.72|8590.72|8585.17|8585.17|8591.71|8591.71|8585.17|8585.17|0
1622118300000|2021-05-27 12:25:00|8584.93|8584.93|8581.08|8581.08|8584.93|8584.93|8580.65|8580.65|0
1622118600000|2021-05-27 12:30:00|8580.69|8580.69|8588.52|8588.52|8588.52|8588.52|8580.08|8580.08|0
1622118900000|2021-05-27 12:35:00|8588.21|8588.21|8587.15|8587.15|8589.42|8589.42|8585.87|8585.87|0
1622119200000|2021-05-27 12:40:00|8586.84|8586.84|8586.12|8586.12|8586.84|8586.84|8583.98|8583.98|0
1622119500000|2021-05-27 12:45:00|8586.36|8586.36|8590.89|8590.89|8591.82|8591.82|8585.97|8585.97|0
1622119800000|2021-05-27 12:50:00|8591.28|8591.28|8593.31|8593.31|8593.57|8593.57|8591.28|8591.28|0
1622120100000|2021-05-27 12:55:00|8594.52|8594.52|8598.89|8598.89|8598.89|8598.89|8593.66|8593.66|0
1622120400000|2021-05-27 13:00:00|8600.48|8600.48|8605.24|8605.24|8605.92|8605.92|8600.34|8600.34|0
1622120700000|2021-05-27 13:05:00|8606.48|8606.48|8602.21|8602.21|8608.99|8608.99|8602.21|8602.21|0
1622121000000|2021-05-27 13:10:00|8601.82|8601.82|8602.99|8602.99|8602.99|8602.99|8599.41|8599.41|0
1622121300000|2021-05-27 13:15:00|8603.61|8603.61|8604.18|8604.18|8605.11|8605.11|8602.51|8602.51|0
1622121600000|2021-05-27 13:20:00|8604.57|8604.57|8602.47|8602.47|8605.69|8605.69|8601.97|8601.97|0
1622121900000|2021-05-27 13:25:00|8602.78|8602.78|8607.13|8607.13|8607.92|8607.92|8602.78|8602.78|0
1622122200000|2021-05-27 13:30:00|8606.35|8606.35|8610.03|8610.03|8614.13|8614.13|8606.04|8606.04|0
1622122500000|2021-05-27 13:35:00|8610.42|8610.42|8595.44|8595.44|8611.62|8611.62|8595.44|8595.44|0
1622122800000|2021-05-27 13:40:00|8595.63|8595.63|8586.82|8586.82|8596.25|8596.25|8586.16|8586.16|0
1622123100000|2021-05-27 13:45:00|8586.52|8586.52|8580.41|8580.41|8586.61|8586.61|8576.66|8576.66|0
1622123400000|2021-05-27 13:50:00|8580.6|8580.6|8584.28|8584.28|8586.72|8586.72|8580.23|8580.23|0
1622123700000|2021-05-27 13:55:00|8583.07|8583.07|8582.38|8582.38|8585.47|8585.47|8581.18|8581.18|0
1622124000000|2021-05-27 14:00:00|8582.69|8582.69|8591.55|8591.55|8591.55|8591.55|8582.69|8582.69|0
1622124300000|2021-05-27 14:05:00|8591.86|8591.86|8590.78|8590.78|8595.78|8595.78|8587.18|8587.18|0
1622124600000|2021-05-27 14:10:00|8590.47|8590.47|8585.14|8585.14|8593.46|8593.46|8584.83|8584.83|0
1622124900000|2021-05-27 14:15:00|8585.45|8585.45|8580.41|8580.41|8585.76|8585.76|8580.41|8580.41|0
1622125200000|2021-05-27 14:20:00|8579.2|8579.2|8572.32|8572.32|8580.58|8580.58|8572.32|8572.32|0
1622125500000|2021-05-27 14:25:00|8573.24|8573.24|8566.23|8566.23|8574.98|8574.98|8566.23|8566.23|0
1622125800000|2021-05-27 14:30:00|8566.85|8566.85|8569.12|8569.12|8570.97|8570.97|8566.34|8566.34|0
1622126100000|2021-05-27 14:35:00|8569.51|8569.51|8561.12|8561.12|8571.53|8571.53|8561.12|8561.12|0
1622126400000|2021-05-27 14:40:00|8561.74|8561.74|8560.39|8560.39|8564.31|8564.31|8558.49|8558.49|0
1622126700000|2021-05-27 14:45:00|8560.69|8560.69|8550.21|8550.21|8560.69|8560.69|8550.21|8550.21|0
1622127000000|2021-05-27 14:50:00|8549.44|8549.44|8548.85|8548.85|8550.87|8550.87|8538.83|8538.83|0
1622127300000|2021-05-27 14:55:00|8548.61|8548.61|8547.47|8547.47|8548.91|8548.91|8539.87|8539.87|0
1622127600000|2021-05-27 15:00:00|8547.78|8547.78|8529.02|8529.02|8548.28|8548.28|8529.02|8529.02|0
1622127900000|2021-05-27 15:05:00|8528.43|8528.43|8540.13|8540.13|8540.13|8540.13|8528.43|8528.43|0
1622128200000|2021-05-27 15:10:00|8538.92|8538.92|8542.45|8542.45|8543.46|8543.46|8537.12|8537.12|0
1622128500000|2021-05-27 15:15:00|8542.06|8542.06|8534.58|8534.58|8542.6|8542.6|8533.96|8533.96|0
1622128800000|2021-05-27 15:20:00|8534.77|8534.77|8532.46|8532.46|8536.98|8536.98|8531.03|8531.03|0
1622129100000|2021-05-27 15:25:00|8532.15|8532.15|8508.54|8508.54|8532.46|8532.46|8506.56|8506.56|0
1622186100000|2021-05-28 07:15:00|8558.35|8558.35|8538.97|8538.97|8558.35|8558.35|8538.36|8538.36|0
1622186400000|2021-05-28 07:20:00|8538.58|8538.58|8555.38|8555.38|8556.39|8556.39|8537.19|8537.19|0
1622186700000|2021-05-28 07:25:00|8554.99|8554.99|8557.1|8557.1|8557.1|8557.1|8546.71|8546.71|0
1622187000000|2021-05-28 07:30:00|8558.31|8558.31|8549.21|8549.21|8558.31|8558.31|8545.48|8545.48|0
1622187300000|2021-05-28 07:35:00|8548|8548|8549.47|8549.47|8553.08|8553.08|8548|8548|0
1622187600000|2021-05-28 07:40:00|8549.86|8549.86|8555.29|8555.29|8556.22|8556.22|8549.27|8549.27|0
1622187900000|2021-05-28 07:45:00|8554.08|8554.08|8546.81|8546.81|8554.08|8554.08|8544.4|8544.4|0
1622188200000|2021-05-28 07:50:00|8546.5|8546.5|8551.52|8551.52|8551.72|8551.72|8543.9|8543.9|0
1622188500000|2021-05-28 07:55:00|8549.11|8549.11|8548.34|8548.34|8552.14|8552.14|8544.1|8544.1|0
1622188800000|2021-05-28 08:00:00|8548.96|8548.96|8554.73|8554.73|8554.73|8554.73|8546.91|8546.91|0
1622189100000|2021-05-28 08:05:00|8555.04|8555.04|8556.65|8556.65|8560.21|8560.21|8551.42|8551.42|0
1622189400000|2021-05-28 08:10:00|8555.45|8555.45|8555.12|8555.12|8559.44|8559.44|8553.54|8553.54|0
1622189700000|2021-05-28 08:15:00|8555.9|8555.9|8564.3|8564.3|8564.92|8564.92|8555.9|8555.9|0
1622190000000|2021-05-28 08:20:00|8563.99|8563.99|8565.31|8565.31|8568.69|8568.69|8560.57|8560.57|0
1622190300000|2021-05-28 08:25:00|8564.7|8564.7|8565.01|8565.01|8566.22|8566.22|8559.68|8559.68|0
1622190600000|2021-05-28 08:30:00|8563.81|8563.81|8555.73|8555.73|8564.42|8564.42|8555.73|8555.73|0
1622190900000|2021-05-28 08:35:00|8556.04|8556.04|8552.75|8552.75|8556.66|8556.66|8552.75|8552.75|0
1622191200000|2021-05-28 08:40:00|8553.14|8553.14|8546.05|8546.05|8556.17|8556.17|8544.49|8544.49|0
1622191500000|2021-05-28 08:45:00|8545.81|8545.81|8547.22|8547.22|8548.15|8548.15|8544.4|8544.4|0
1622191800000|2021-05-28 08:50:00|8546.02|8546.02|8546.54|8546.54|8547.43|8547.43|8544.17|8544.17|0
1622192100000|2021-05-28 08:55:00|8546.15|8546.15|8546.84|8546.84|8549.25|8549.25|8544.07|8544.07|0
1622192400000|2021-05-28 09:00:00|8547.03|8547.03|8542.75|8542.75|8547.61|8547.61|8542.5|8542.5|0
1622192700000|2021-05-28 09:05:00|8542.94|8542.94|8534.54|8534.54|8544.15|8544.15|8532.83|8532.83|0
1622193000000|2021-05-28 09:10:00|8533.03|8533.03|8533.54|8533.54|8535.52|8535.52|8529.92|8529.92|0
1622193300000|2021-05-28 09:15:00|8533.85|8533.85|8535.35|8535.35|8538.35|8538.35|8532.64|8532.64|0
1622193600000|2021-05-28 09:20:00|8534.73|8534.73|8534.27|8534.27|8535.94|8535.94|8532.75|8532.75|0
1622193900000|2021-05-28 09:25:00|8535.47|8535.47|8547.06|8547.06|8552.11|8552.11|8535.47|8535.47|0
1622194200000|2021-05-28 09:30:00|8545.85|8545.85|8548.07|8548.07|8548.07|8548.07|8545.04|8545.04|0
1622194500000|2021-05-28 09:35:00|8546.87|8546.87|8548.15|8548.15|8551.97|8551.97|8546.87|8546.87|0
1622194800000|2021-05-28 09:40:00|8546.99|8546.99|8549.78|8549.78|8551.92|8551.92|8545.78|8545.78|0
1622195100000|2021-05-28 09:45:00|8549.98|8549.98|8550.58|8550.58|8551.32|8551.32|8549.3|8549.3|0
1622195400000|2021-05-28 09:50:00|8550.38|8550.38|8548.93|8548.93|8550.39|8550.39|8545.6|8545.6|0
1622195700000|2021-05-28 09:55:00|8548.63|8548.63|8544.8|8544.8|8550.68|8550.68|8544.11|8544.11|0
1622196000000|2021-05-28 10:00:00|8544.49|8544.49|8542.19|8542.19|8544.49|8544.49|8540.6|8540.6|0
1622196300000|2021-05-28 10:05:00|8541.88|8541.88|8533.36|8533.36|8542.19|8542.19|8533.36|8533.36|0
1622196600000|2021-05-28 10:10:00|8532.97|8532.97|8534.19|8534.19|8534.5|8534.5|8528.51|8528.51|0
1622196900000|2021-05-28 10:15:00|8534.5|8534.5|8532.8|8532.8|8535.37|8535.37|8531.79|8531.79|0
1622197200000|2021-05-28 10:20:00|8535.21|8535.21|8539.44|8539.44|8540.29|8540.29|8535.21|8535.21|0
1622197500000|2021-05-28 10:25:00|8539.05|8539.05|8537.95|8537.95|8542.47|8542.47|8537.15|8537.15|0
1622197800000|2021-05-28 10:30:00|8537.56|8537.56|8542.41|8542.41|8542.41|8542.41|8537.56|8537.56|0
1622198100000|2021-05-28 10:35:00|8543.19|8543.19|8550.47|8550.47|8550.78|8550.78|8543.19|8543.19|0
1622198400000|2021-05-28 10:40:00|8550.17|8550.17|8549.36|8549.36|8550.99|8550.99|8548.02|8548.02|0
1622198700000|2021-05-28 10:45:00|8548.97|8548.97|8548.85|8548.85|8550.76|8550.76|8548.03|8548.03|0
1622199000000|2021-05-28 10:50:00|8549.46|8549.46|8558.06|8558.06|8558.74|8558.74|8549.46|8549.46|0
1622199300000|2021-05-28 10:55:00|8557.86|8557.86|8567.39|8567.39|8567.39|8567.39|8557.86|8557.86|0
1622199600000|2021-05-28 11:00:00|8567|8567|8555.54|8555.54|8567|8567|8554.61|8554.61|0
1622199900000|2021-05-28 11:05:00|8555.23|8555.23|8556.58|8556.58|8558.9|8558.9|8554.14|8554.14|0
1622200200000|2021-05-28 11:10:00|8556.89|8556.89|8562.2|8562.2|8562.82|8562.82|8556.89|8556.89|0
1622200500000|2021-05-28 11:15:00|8562.59|8562.59|8561.58|8561.58|8564.57|8564.57|8561.58|8561.58|0
1622200800000|2021-05-28 11:20:00|8561.27|8561.27|8558.94|8558.94|8561.27|8561.27|8556.76|8556.76|0
1622201100000|2021-05-28 11:25:00|8559.33|8559.33|8559.35|8559.35|8559.95|8559.95|8556.88|8556.88|0
1622201400000|2021-05-28 11:30:00|8559.11|8559.11|8563.37|8563.37|8564.33|8564.33|8559.11|8559.11|0
1622201700000|2021-05-28 11:35:00|8562.98|8562.98|8559.42|8559.42|8562.98|8562.98|8558.7|8558.7|0
1622202000000|2021-05-28 11:40:00|8559.23|8559.23|8564.93|8564.93|8564.93|8564.93|8559.23|8559.23|0
1622202300000|2021-05-28 11:45:00|8566.14|8566.14|8567.61|8567.61|8568.81|8568.81|8565|8565|0
1622202600000|2021-05-28 11:50:00|8567.8|8567.8|8566.74|8566.74|8569.32|8569.32|8564.81|8564.81|0
1622202900000|2021-05-28 11:55:00|8566.35|8566.35|8566.05|8566.05|8568.35|8568.35|8565.13|8565.13|0
1622203200000|2021-05-28 12:00:00|8566.25|8566.25|8567.61|8567.61|8567.8|8567.8|8566.25|8566.25|0
1622203500000|2021-05-28 12:05:00|8567.41|8567.41|8565.67|8565.67|8569.01|8569.01|8565.05|8565.05|0
1622203800000|2021-05-28 12:10:00|8564.88|8564.88|8566|8566|8566.33|8566.33|8564.57|8564.57|0
1622204100000|2021-05-28 12:15:00|8566.2|8566.2|8568.99|8568.99|8568.99|8568.99|8564.6|8564.6|0
1622204400000|2021-05-28 12:20:00|8569.19|8569.19|8571.49|8571.49|8572.89|8572.89|8568.88|8568.88|0
1622204700000|2021-05-28 12:25:00|8571.88|8571.88|8572.41|8572.41|8573.42|8573.42|8570.71|8570.71|0
1622205000000|2021-05-28 12:30:00|8572.8|8572.8|8571.54|8571.54|8576.22|8576.22|8571.54|8571.54|0
1622205300000|2021-05-28 12:35:00|8572.74|8572.74|8574.13|8574.13|8574.99|8574.99|8571.43|8571.43|0
1622205600000|2021-05-28 12:40:00|8574.52|8574.52|8580.59|8580.59|8581.36|8581.36|8573|8573|0
1622205900000|2021-05-28 12:45:00|8580.78|8580.78|8584.18|8584.18|8584.18|8584.18|8579.91|8579.91|0
1622206200000|2021-05-28 12:50:00|8583.99|8583.99|8592.28|8592.28|8593.55|8593.55|8583.79|8583.79|0
1622206500000|2021-05-28 12:55:00|8592.09|8592.09|8589.27|8589.27|8594.58|8594.58|8589.07|8589.07|0
1622206800000|2021-05-28 13:00:00|8589.75|8589.75|8584.24|8584.24|8591.86|8591.86|8584.24|8584.24|0
1622207100000|2021-05-28 13:05:00|8585.44|8585.44|8581.83|8581.83|8586.33|8586.33|8581.83|8581.83|0
1622207400000|2021-05-28 13:10:00|8583.03|8583.03|8579.78|8579.78|8584.36|8584.36|8579.4|8579.4|0
1622207700000|2021-05-28 13:15:00|8579.3|8579.3|8574.61|8574.61|8579.3|8579.3|8573.05|8573.05|0
1622208000000|2021-05-28 13:20:00|8574.85|8574.85|8571.18|8571.18|8577.1|8577.1|8571.18|8571.18|0
1622208300000|2021-05-28 13:25:00|8570.94|8570.94|8557.78|8557.78|8570.94|8570.94|8557.78|8557.78|0
1622208600000|2021-05-28 13:30:00|8557.47|8557.47|8560.29|8560.29|8560.43|8560.43|8552.93|8552.93|0
1622208900000|2021-05-28 13:35:00|8560.6|8560.6|8557.2|8557.2|8561.96|8561.96|8555.38|8555.38|0
1622209200000|2021-05-28 13:40:00|8557.4|8557.4|8556.88|8556.88|8559.65|8559.65|8552.85|8552.85|0
1622209500000|2021-05-28 13:45:00|8558.09|8558.09|8563.38|8563.38|8564.49|8564.49|8557.72|8557.72|0
1622209800000|2021-05-28 13:50:00|8564|8564|8561.51|8561.51|8565.02|8565.02|8559.47|8559.47|0
1622210100000|2021-05-28 13:55:00|8561.82|8561.82|8562.53|8562.53|8564.22|8564.22|8559.16|8559.16|0
1622210400000|2021-05-28 14:00:00|8563.31|8563.31|8560.14|8560.14|8563.62|8563.62|8556.98|8556.98|0
1622210700000|2021-05-28 14:05:00|8560.45|8560.45|8546.88|8546.88|8560.45|8560.45|8543.92|8543.92|0
1622211000000|2021-05-28 14:10:00|8546.29|8546.29|8537.31|8537.31|8546.88|8546.88|8535.18|8535.18|0
1622211300000|2021-05-28 14:15:00|8537.5|8537.5|8536.14|8536.14|8540.7|8540.7|8535.38|8535.38|0
1622211600000|2021-05-28 14:20:00|8535.83|8535.83|8537.4|8537.4|8539.28|8539.28|8533.56|8533.56|0
1622211900000|2021-05-28 14:25:00|8537.58|8537.58|8534.69|8534.69|8537.58|8537.58|8528.86|8528.86|0
1622212200000|2021-05-28 14:30:00|8537.34|8537.34|8535.59|8535.59|8541.78|8541.78|8534.02|8534.02|0
1622212500000|2021-05-28 14:35:00|8535.2|8535.2|8534.13|8534.13|8537.02|8537.02|8533.63|8533.63|0
1622212800000|2021-05-28 14:40:00|8533.74|8533.74|8536.12|8536.12|8539.73|8539.73|8533.35|8533.35|0
1622213100000|2021-05-28 14:45:00|8536.6|8536.6|8527.92|8527.92|8536.6|8536.6|8526.72|8526.72|0
1622213400000|2021-05-28 14:50:00|8527.61|8527.61|8525.33|8525.33|8527.61|8527.61|8523.93|8523.93|0
1622213700000|2021-05-28 14:55:00|8525.72|8525.72|8519.13|8519.13|8526.45|8526.45|8518.94|8518.94|0
1622214000000|2021-05-28 15:00:00|8518.82|8518.82|8517.4|8517.4|8518.82|8518.82|8515.31|8515.31|0
1622214300000|2021-05-28 15:05:00|8518.61|8518.61|8522.63|8522.63|8526.66|8526.66|8517.16|8517.16|0
1622214600000|2021-05-28 15:10:00|8522.94|8522.94|8519|8519|8523.55|8523.55|8518.52|8518.52|0
1622214900000|2021-05-28 15:15:00|8517.79|8517.79|8517.72|8517.72|8520.49|8520.49|8516.09|8516.09|0
1622215200000|2021-05-28 15:20:00|8517.9|8517.9|8524.98|8524.98|8526.24|8526.24|8517.66|8517.66|0
1622215500000|2021-05-28 15:25:00|8524.59|8524.59|8518.82|8518.82|8524.59|8524.59|8516.16|8516.16|0
1622531700000|2021-06-01 07:15:00|8549.79|8549.79|8550.1|8550.1|8554.03|8554.03|8548.24|8548.24|0
1622532000000|2021-06-01 07:20:00|8548.9|8548.9|8542.38|8542.38|8548.9|8548.9|8541.07|8541.07|0
1622532300000|2021-06-01 07:25:00|8541.45|8541.45|8544.63|8544.63|8546.49|8546.49|8538.07|8538.07|0
1622532600000|2021-06-01 07:30:00|8545.83|8545.83|8564.3|8564.3|8564.61|8564.61|8545.83|8545.83|0
1622532900000|2021-06-01 07:35:00|8564.61|8564.61|8562.38|8562.38|8566.47|8566.47|8560.48|8560.48|0
1622533200000|2021-06-01 07:40:00|8566|8566|8584.8|8584.8|8584.8|8584.8|8565.69|8565.69|0
1622533500000|2021-06-01 07:45:00|8585.29|8585.29|8592.61|8592.61|8592.91|8592.91|8584.79|8584.79|0
1622533800000|2021-06-01 07:50:00|8593.38|8593.38|8600.67|8600.67|8602.9|8602.9|8593.38|8593.38|0
1622534100000|2021-06-01 07:55:00|8600.36|8600.36|8614.99|8614.99|8614.99|8614.99|8598.99|8598.99|0
1622534400000|2021-06-01 08:00:00|8615.6|8615.6|8621|8621|8621|8621|8613.24|8613.24|0
1622534700000|2021-06-01 08:05:00|8621.39|8621.39|8624.99|8624.99|8624.99|8624.99|8618.12|8618.12|0
1622535000000|2021-06-01 08:10:00|8625.35|8625.35|8610.91|8610.91|8625.35|8625.35|8610.91|8610.91|0
1622535300000|2021-06-01 08:15:00|8613.32|8613.32|8615.9|8615.9|8615.9|8615.9|8611.17|8611.17|0
1622535600000|2021-06-01 08:20:00|8616.67|8616.67|8629|8629|8629.24|8629.24|8616.67|8616.67|0
1622535900000|2021-06-01 08:25:00|8629.18|8629.18|8627.53|8627.53|8637.86|8637.86|8627.53|8627.53|0
1622536200000|2021-06-01 08:30:00|8627.77|8627.77|8640.65|8640.65|8640.65|8640.65|8626.03|8626.03|0
1622536500000|2021-06-01 08:35:00|8641.86|8641.86|8648.42|8648.42|8649.67|8649.67|8641.86|8641.86|0
1622536800000|2021-06-01 08:40:00|8647.21|8647.21|8657.08|8657.08|8657.47|8657.47|8647.21|8647.21|0
1622537100000|2021-06-01 08:45:00|8658.05|8658.05|8663.88|8663.88|8664.46|8664.46|8658.05|8658.05|0
1622537400000|2021-06-01 08:50:00|8663.64|8663.64|8667.2|8667.2|8667.69|8667.69|8661.85|8661.85|0
1622537700000|2021-06-01 08:55:00|8664.79|8664.79|8669.58|8669.58|8672.33|8672.33|8664.79|8664.79|0
1622538000000|2021-06-01 09:00:00|8669.19|8669.19|8672.08|8672.08|8672.08|8672.08|8667.31|8667.31|0
1622538300000|2021-06-01 09:05:00|8672.86|8672.86|8671.13|8671.13|8672.86|8672.86|8665.43|8665.43|0
1622538600000|2021-06-01 09:10:00|8669.92|8669.92|8679.17|8679.17|8680|8680|8669.92|8669.92|0
1622538900000|2021-06-01 09:15:00|8678.78|8678.78|8681.58|8681.58|8682.89|8682.89|8676.86|8676.86|0
1622539200000|2021-06-01 09:20:00|8681.77|8681.77|8687.77|8687.77|8688.49|8688.49|8681.77|8681.77|0
1622539500000|2021-06-01 09:25:00|8687.38|8687.38|8692.45|8692.45|8692.45|8692.45|8685.44|8685.44|0
1622539800000|2021-06-01 09:30:00|8693.66|8693.66|8705.25|8705.25|8705.63|8705.63|8692.93|8692.93|0
1622540100000|2021-06-01 09:35:00|8704.66|8704.66|8698.28|8698.28|8705.05|8705.05|8698.28|8698.28|0
1622540400000|2021-06-01 09:40:00|8697.69|8697.69|8698.69|8698.69|8700.14|8700.14|8693.63|8693.63|0
1622540700000|2021-06-01 09:45:00|8700.05|8700.05|8698.22|8698.22|8702.19|8702.19|8697.64|8697.64|0
1622541000000|2021-06-01 09:50:00|8698.8|8698.8|8702.76|8702.76|8703.97|8703.97|8698.21|8698.21|0
1622541300000|2021-06-01 09:55:00|8703.15|8703.15|8704.39|8704.39|8704.39|8704.39|8702.22|8702.22|0
1622541600000|2021-06-01 10:00:00|8704.59|8704.59|8700.64|8700.64|8705.02|8705.02|8700.44|8700.44|0
1622541900000|2021-06-01 10:05:00|8700.44|8700.44|8697.47|8697.47|8700.44|8700.44|8695.78|8695.78|0
1622542200000|2021-06-01 10:10:00|8697.28|8697.28|8698.62|8698.62|8700.96|8700.96|8694.92|8694.92|0
1622542500000|2021-06-01 10:15:00|8698.23|8698.23|8688.05|8688.05|8698.23|8698.23|8686.01|8686.01|0
1622542800000|2021-06-01 10:20:00|8688.82|8688.82|8683.78|8683.78|8688.82|8688.82|8679.39|8679.39|0
1622543100000|2021-06-01 10:25:00|8684.02|8684.02|8681.03|8681.03|8684.02|8684.02|8678.12|8678.12|0
1622543400000|2021-06-01 10:30:00|8681.27|8681.27|8676.87|8676.87|8681.61|8681.61|8676.64|8676.64|0
1622543700000|2021-06-01 10:35:00|8677.26|8677.26|8679.62|8679.62|8679.82|8679.82|8674.64|8674.64|0
1622544000000|2021-06-01 10:40:00|8678.84|8678.84|8678.98|8678.98|8679.36|8679.36|8675.26|8675.26|0
1622544300000|2021-06-01 10:45:00|8679.75|8679.75|8678.43|8678.43|8681.97|8681.97|8677.28|8677.28|0
1622544600000|2021-06-01 10:50:00|8677.66|8677.66|8677.38|8677.38|8679.2|8679.2|8674.44|8674.44|0
1622544900000|2021-06-01 10:55:00|8678.15|8678.15|8683.97|8683.97|8683.97|8683.97|8678.15|8678.15|0
1622545200000|2021-06-01 11:00:00|8683.58|8683.58|8687.4|8687.4|8690.3|8690.3|8683.04|8683.04|0
1622545500000|2021-06-01 11:05:00|8683.78|8683.78|8690.44|8690.44|8690.44|8690.44|8683.78|8683.78|0
1622545800000|2021-06-01 11:10:00|8689.23|8689.23|8687.82|8687.82|8689.23|8689.23|8685.59|8685.59|0
1622546100000|2021-06-01 11:15:00|8689.02|8689.02|8685.63|8685.63|8692.03|8692.03|8685.63|8685.63|0
1622546400000|2021-06-01 11:20:00|8684.42|8684.42|8687.28|8687.28|8687.28|8687.28|8683.16|8683.16|0
1622546700000|2021-06-01 11:25:00|8687.09|8687.09|8686.41|8686.41|8687.81|8687.81|8685.44|8685.44|0
1622547000000|2021-06-01 11:30:00|8686.79|8686.79|8687.04|8687.04|8688.44|8688.44|8686.79|8686.79|0
1622547300000|2021-06-01 11:35:00|8687.63|8687.63|8685.75|8685.75|8688.21|8688.21|8685.46|8685.46|0
1622547600000|2021-06-01 11:40:00|8684.98|8684.98|8690.59|8690.59|8690.59|8690.59|8684.6|8684.6|0
1622547900000|2021-06-01 11:45:00|8691.36|8691.36|8688.24|8688.24|8691.42|8691.42|8687.5|8687.5|0
1622548200000|2021-06-01 11:50:00|8687.47|8687.47|8690.08|8690.08|8690.23|8690.23|8686.66|8686.66|0
1622548500000|2021-06-01 11:55:00|8690.85|8690.85|8695.09|8695.09|8697.17|8697.17|8690.42|8690.42|0
1622548800000|2021-06-01 12:00:00|8694.32|8694.32|8694.64|8694.64|8694.64|8694.64|8690.25|8690.25|0
1622549100000|2021-06-01 12:05:00|8694.25|8694.25|8695.61|8695.61|8695.61|8695.61|8691.89|8691.89|0
1622549400000|2021-06-01 12:10:00|8695.42|8695.42|8692.86|8692.86|8698.41|8698.41|8692.86|8692.86|0
1622549700000|2021-06-01 12:15:00|8693.05|8693.05|8693.25|8693.25|8693.25|8693.25|8690.83|8690.83|0
1622550000000|2021-06-01 12:20:00|8694.02|8694.02|8692.86|8692.86|8694.02|8694.02|8691.7|8691.7|0
1622550300000|2021-06-01 12:25:00|8692.67|8692.67|8692.27|8692.27|8692.99|8692.99|8691.02|8691.02|0
1622550600000|2021-06-01 12:30:00|8692.46|8692.46|8694.3|8694.3|8694.3|8694.3|8692.13|8692.13|0
1622550900000|2021-06-01 12:35:00|8693.91|8693.91|8689.95|8689.95|8695.27|8695.27|8689.95|8689.95|0
1622551200000|2021-06-01 12:40:00|8689.75|8689.75|8690.76|8690.76|8690.76|8690.76|8688.35|8688.35|0
1622551500000|2021-06-01 12:45:00|8690.96|8690.96|8693.15|8693.15|8693.15|8693.15|8690.96|8690.96|0
1622551800000|2021-06-01 12:50:00|8694.12|8694.12|8694.85|8694.85|8696.73|8696.73|8693.92|8693.92|0
1622552100000|2021-06-01 12:55:00|8693.31|8693.31|8692.26|8692.26|8696.02|8696.02|8692.26|8692.26|0
1622552400000|2021-06-01 13:00:00|8693.03|8693.03|8690.36|8690.36|8695.81|8695.81|8689.35|8689.35|0
1622552700000|2021-06-01 13:05:00|8687.95|8687.95|8682.24|8682.24|8687.95|8687.95|8681.66|8681.66|0
1622553000000|2021-06-01 13:10:00|8682|8682|8676.06|8676.06|8682.39|8682.39|8675.92|8675.92|0
1622553300000|2021-06-01 13:15:00|8675.82|8675.82|8675.81|8675.81|8676.78|8676.78|8675.42|8675.42|0
1622553600000|2021-06-01 13:20:00|8675.57|8675.57|8675.32|8675.32|8678.99|8678.99|8675.08|8675.08|0
1622553900000|2021-06-01 13:25:00|8674.55|8674.55|8676.6|8676.6|8678.26|8678.26|8673.91|8673.91|0
1622554200000|2021-06-01 13:30:00|8676.99|8676.99|8665.26|8665.26|8676.99|8676.99|8663.62|8663.62|0
1622554500000|2021-06-01 13:35:00|8665.06|8665.06|8659.72|8659.72|8665.06|8665.06|8655.65|8655.65|0
1622554800000|2021-06-01 13:40:00|8660.11|8660.11|8649.39|8649.39|8660.5|8660.5|8649.39|8649.39|0
1622555100000|2021-06-01 13:45:00|8648.62|8648.62|8645.09|8645.09|8648.62|8648.62|8639.2|8639.2|0
1622555400000|2021-06-01 13:50:00|8645.48|8645.48|8645.73|8645.73|8646.11|8646.11|8637.94|8637.94|0
1622555700000|2021-06-01 13:55:00|8647.71|8647.71|8652.21|8652.21|8654|8654|8645.88|8645.88|0
1622556000000|2021-06-01 14:00:00|8652.45|8652.45|8641.36|8641.36|8654.43|8654.43|8640.05|8640.05|0
1622556300000|2021-06-01 14:05:00|8641.12|8641.12|8634.42|8634.42|8641.12|8641.12|8631.71|8631.71|0
1622556600000|2021-06-01 14:10:00|8633.21|8633.21|8637.47|8637.47|8639.97|8639.97|8632.01|8632.01|0
1622556900000|2021-06-01 14:15:00|8637.08|8637.08|8642.16|8642.16|8642.55|8642.55|8628.59|8628.59|0
1622557200000|2021-06-01 14:20:00|8640.95|8640.95|8634.36|8634.36|8640.95|8640.95|8632.66|8632.66|0
1622557500000|2021-06-01 14:25:00|8635.08|8635.08|8647.97|8647.97|8647.97|8647.97|8635.08|8635.08|0
1622557800000|2021-06-01 14:30:00|8648.46|8648.46|8653.47|8653.47|8656.52|8656.52|8648.46|8648.46|0
1622558100000|2021-06-01 14:35:00|8654.25|8654.25|8646.38|8646.38|8654.64|8654.64|8644.2|8644.2|0
1622558400000|2021-06-01 14:40:00|8645.99|8645.99|8648.1|8648.1|8649.94|8649.94|8645.6|8645.6|0
1622558700000|2021-06-01 14:45:00|8647.33|8647.33|8640.96|8640.96|8648.25|8648.25|8639.03|8639.03|0
1622559000000|2021-06-01 14:50:00|8641.34|8641.34|8647.17|8647.17|8647.17|8647.17|8640.13|8640.13|0
1622559300000|2021-06-01 14:55:00|8645.96|8645.96|8646.68|8646.68|8650.65|8650.65|8644.61|8644.61|0
1622559600000|2021-06-01 15:00:00|8646.3|8646.3|8644.78|8644.78|8647.56|8647.56|8644.78|8644.78|0
1622559900000|2021-06-01 15:05:00|8645.17|8645.17|8647.38|8647.38|8648.79|8648.79|8644.78|8644.78|0
1622560200000|2021-06-01 15:10:00|8647.14|8647.14|8654.49|8654.49|8654.49|8654.49|8647.14|8647.14|0
1622560500000|2021-06-01 15:15:00|8653.28|8653.28|8652.44|8652.44|8658.86|8658.86|8652.44|8652.44|0
1622560800000|2021-06-01 15:20:00|8652.83|8652.83|8654.79|8654.79|8656.99|8656.99|8651.87|8651.87|0
1622561100000|2021-06-01 15:25:00|8655.18|8655.18|8650.77|8650.77|8655.56|8655.56|8648.19|8648.19|0
1622618100000|2021-06-02 07:15:00|8664.51|8664.51|8659.15|8659.15|8668.89|8668.89|8654.67|8654.67|0
1622618400000|2021-06-02 07:20:00|8658.76|8658.76|8671.77|8671.77|8672.3|8672.3|8651.86|8651.86|0
1622618700000|2021-06-02 07:25:00|8671|8671|8668.93|8668.93|8679.89|8679.89|8667.87|8667.87|0
1622619000000|2021-06-02 07:30:00|8668.57|8668.57|8659.56|8659.56|8668.57|8668.57|8656.62|8656.62|0
1622619300000|2021-06-02 07:35:00|8661.97|8661.97|8654.14|8654.14|8661.97|8661.97|8653.37|8653.37|0
1622619600000|2021-06-02 07:40:00|8652.93|8652.93|8653.98|8653.98|8653.98|8653.98|8650.41|8650.41|0
1622619900000|2021-06-02 07:45:00|8653.4|8653.4|8645.04|8645.04|8653.4|8653.4|8643.54|8643.54|0
1622620200000|2021-06-02 07:50:00|8646.24|8646.24|8633.99|8633.99|8646.63|8646.63|8633.99|8633.99|0
1622620500000|2021-06-02 07:55:00|8635.19|8635.19|8636.97|8636.97|8636.97|8636.97|8633.99|8633.99|0
1622620800000|2021-06-02 08:00:00|8636.2|8636.2|8639|8639|8641.94|8641.94|8632.92|8632.92|0
1622621100000|2021-06-02 08:05:00|8637.79|8637.79|8640.7|8640.7|8640.7|8640.7|8637.11|8637.11|0
1622621400000|2021-06-02 08:10:00|8641.71|8641.71|8647.57|8647.57|8648.05|8648.05|8641.71|8641.71|0
1622621700000|2021-06-02 08:15:00|8647.96|8647.96|8645.05|8645.05|8650.09|8650.09|8645.05|8645.05|0
1622622000000|2021-06-02 08:20:00|8644.67|8644.67|8644.48|8644.48|8644.72|8644.72|8643.71|8643.71|0
1622622300000|2021-06-02 08:25:00|8643.28|8643.28|8638.09|8638.09|8643.28|8643.28|8637.49|8637.49|0
1622622600000|2021-06-02 08:30:00|8638.29|8638.29|8636.94|8636.94|8638.59|8638.59|8633.28|8633.28|0
1622622900000|2021-06-02 08:35:00|8636.46|8636.46|8634.61|8634.61|8638.14|8638.14|8632.15|8632.15|0
1622623200000|2021-06-02 08:40:00|8634.99|8634.99|8627.36|8627.36|8635.38|8635.38|8627.36|8627.36|0
1622623500000|2021-06-02 08:45:00|8627.75|8627.75|8614.38|8614.38|8627.75|8627.75|8613.99|8613.99|0
1622623800000|2021-06-02 08:50:00|8614.92|8614.92|8610.11|8610.11|8618.44|8618.44|8610.11|8610.11|0
1622624100000|2021-06-02 08:55:00|8609.34|8609.34|8606.08|8606.08|8609.34|8609.34|8604.33|8604.33|0
1622624400000|2021-06-02 09:00:00|8606.46|8606.46|8609.74|8609.74|8609.95|8609.95|8604.05|8604.05|0
1622624700000|2021-06-02 09:05:00|8610.13|8610.13|8609.27|8609.27|8611.68|8611.68|8609.27|8609.27|0
1622625000000|2021-06-02 09:10:00|8610.04|8610.04|8610.18|8610.18|8613.22|8613.22|8609.4|8609.4|0
1622625300000|2021-06-02 09:15:00|8610.38|8610.38|8613.7|8613.7|8614.48|8614.48|8607.96|8607.96|0
1622625600000|2021-06-02 09:20:00|8613.31|8613.31|8602.73|8602.73|8613.31|8613.31|8601.91|8601.91|0
1622625900000|2021-06-02 09:25:00|8602.34|8602.34|8597.15|8597.15|8602.34|8602.34|8596.04|8596.04|0
1622626200000|2021-06-02 09:30:00|8597.54|8597.54|8596.62|8596.62|8598.8|8598.8|8595.56|8595.56|0
1622626500000|2021-06-02 09:35:00|8597.83|8597.83|8596|8596|8597.83|8597.83|8594.79|8594.79|0
1622626800000|2021-06-02 09:40:00|8595.27|8595.27|8587.14|8587.14|8596.62|8596.62|8587.14|8587.14|0
1622627100000|2021-06-02 09:45:00|8587.34|8587.34|8591.3|8591.3|8591.3|8591.3|8584.54|8584.54|0
1622627400000|2021-06-02 09:50:00|8593.71|8593.71|8601.1|8601.1|8602.3|8602.3|8593.71|8593.71|0
1622627700000|2021-06-02 09:55:00|8601.48|8601.48|8604.76|8604.76|8605.96|8605.96|8601.48|8601.48|0
1622628000000|2021-06-02 10:00:00|8603.55|8603.55|8584.27|8584.27|8603.55|8603.55|8584.13|8584.13|0
1622628300000|2021-06-02 10:05:00|8583.07|8583.07|8579.4|8579.4|8583.32|8583.32|8579.4|8579.4|0
1622628600000|2021-06-02 10:10:00|8579.01|8579.01|8574.29|8574.29|8579.83|8579.83|8574.29|8574.29|0
1622628900000|2021-06-02 10:15:00|8577.09|8577.09|8570.51|8570.51|8580.81|8580.81|8570.51|8570.51|0
1622629200000|2021-06-02 10:20:00|8571.72|8571.72|8572.09|8572.09|8574.13|8574.13|8569.34|8569.34|0
1622629500000|2021-06-02 10:25:00|8572.48|8572.48|8585.73|8585.73|8585.73|8585.73|8572.48|8572.48|0
1622629800000|2021-06-02 10:30:00|8586.31|8586.31|8593.37|8593.37|8593.99|8593.99|8586.31|8586.31|0
1622630100000|2021-06-02 10:35:00|8593.76|8593.76|8592.87|8592.87|8594.15|8594.15|8590.54|8590.54|0
1622630400000|2021-06-02 10:40:00|8594.08|8594.08|8594.85|8594.85|8594.85|8594.85|8592.87|8592.87|0
1622630700000|2021-06-02 10:45:00|8596.06|8596.06|8594.41|8594.41|8599.05|8599.05|8594.41|8594.41|0
1622631000000|2021-06-02 10:50:00|8594.17|8594.17|8595.23|8595.23|8595.76|8595.76|8591.55|8591.55|0
1622631300000|2021-06-02 10:55:00|8594.84|8594.84|8602.22|8602.22|8604.64|8604.64|8594.84|8594.84|0
1622631600000|2021-06-02 11:00:00|8602.61|8602.61|8609.14|8609.14|8609.14|8609.14|8602.61|8602.61|0
1622631900000|2021-06-02 11:05:00|8608.75|8608.75|8610.73|8610.73|8610.73|8610.73|8608.36|8608.36|0
1622632200000|2021-06-02 11:10:00|8610.34|8610.34|8607.69|8607.69|8611.54|8611.54|8607.69|8607.69|0
1622632500000|2021-06-02 11:15:00|8608.47|8608.47|8608.12|8608.12|8610.84|8610.84|8608.12|8608.12|0
1622632800000|2021-06-02 11:20:00|8607.64|8607.64|8605.03|8605.03|8607.64|8607.64|8596.44|8596.44|0
1622633100000|2021-06-02 11:25:00|8604.83|8604.83|8595.08|8595.08|8605.42|8605.42|8595.08|8595.08|0
1622633400000|2021-06-02 11:30:00|8595.26|8595.26|8590.47|8590.47|8596.13|8596.13|8588.78|8588.78|0
1622633700000|2021-06-02 11:35:00|8589.7|8589.7|8585.01|8585.01|8589.7|8589.7|8583.32|8583.32|0
1622634000000|2021-06-02 11:40:00|8585.21|8585.21|8582.81|8582.81|8589.27|8589.27|8582.81|8582.81|0
1622634300000|2021-06-02 11:45:00|8583.3|8583.3|8587.09|8587.09|8592.18|8592.18|8583.3|8583.3|0
1622634600000|2021-06-02 11:50:00|8586.71|8586.71|8580.92|8580.92|8587.28|8587.28|8579.36|8579.36|0
1622634900000|2021-06-02 11:55:00|8581.31|8581.31|8579.59|8579.59|8581.31|8581.31|8578.99|8578.99|0
1622635200000|2021-06-02 12:00:00|8579.78|8579.78|8589.63|8589.63|8589.63|8589.63|8579.78|8579.78|0
1622635500000|2021-06-02 12:05:00|8590.4|8590.4|8595.52|8595.52|8595.52|8595.52|8590.4|8590.4|0
1622635800000|2021-06-02 12:10:00|8595.9|8595.9|8596.1|8596.1|8596.1|8596.1|8592.71|8592.71|0
1622636100000|2021-06-02 12:15:00|8595.9|8595.9|8596|8596|8597.46|8597.46|8593.65|8593.65|0
1622636400000|2021-06-02 12:20:00|8596.59|8596.59|8599.91|8599.91|8600.15|8600.15|8595.81|8595.81|0
1622636700000|2021-06-02 12:25:00|8600.3|8600.3|8599.85|8599.85|8603|8603|8598.18|8598.18|0
1622637000000|2021-06-02 12:30:00|8600.09|8600.09|8596.61|8596.61|8601.63|8601.63|8594.39|8594.39|0
1622637300000|2021-06-02 12:35:00|8596.22|8596.22|8596.44|8596.44|8596.44|8596.44|8591.4|8591.4|0
1622637600000|2021-06-02 12:40:00|8597.65|8597.65|8604.16|8604.16|8604.16|8604.16|8597.17|8597.17|0
1622637900000|2021-06-02 12:45:00|8604.36|8604.36|8606.91|8606.91|8606.91|8606.91|8602.71|8602.71|0
1622638200000|2021-06-02 12:50:00|8604.5|8604.5|8599.48|8599.48|8604.5|8604.5|8598.13|8598.13|0
1622638500000|2021-06-02 12:55:00|8600.07|8600.07|8599.96|8599.96|8600.07|8600.07|8597.5|8597.5|0
1622638800000|2021-06-02 13:00:00|8601.17|8601.17|8603.34|8603.34|8603.73|8603.73|8600.78|8600.78|0
1622639100000|2021-06-02 13:05:00|8600.93|8600.93|8602.18|8602.18|8604.16|8604.16|8599.53|8599.53|0
1622639400000|2021-06-02 13:10:00|8603.38|8603.38|8600.59|8600.59|8606.14|8606.14|8600.59|8600.59|0
1622639700000|2021-06-02 13:15:00|8601.8|8601.8|8605.9|8605.9|8607.3|8607.3|8601.8|8601.8|0
1622640000000|2021-06-02 13:20:00|8605.42|8605.42|8607.59|8607.59|8608.22|8608.22|8605.42|8605.42|0
1622640300000|2021-06-02 13:25:00|8608.8|8608.8|8606.01|8606.01|8608.8|8608.8|8603.45|8603.45|0
1622640600000|2021-06-02 13:30:00|8607.22|8607.22|8588.47|8588.47|8609.54|8609.54|8588.23|8588.23|0
1622640900000|2021-06-02 13:35:00|8589.24|8589.24|8588.81|8588.81|8589.97|8589.97|8584.13|8584.13|0
1622641200000|2021-06-02 13:40:00|8588.61|8588.61|8594.27|8594.27|8594.27|8594.27|8585.37|8585.37|0
1622641500000|2021-06-02 13:45:00|8594.51|8594.51|8595.79|8595.79|8601.09|8601.09|8593.61|8593.61|0
1622641800000|2021-06-02 13:50:00|8595.54|8595.54|8594.58|8594.58|8598.69|8598.69|8594.58|8594.58|0
1622642100000|2021-06-02 13:55:00|8594.38|8594.38|8592.91|8592.91|8598|8598|8592.72|8592.72|0
1622642400000|2021-06-02 14:00:00|8593.3|8593.3|8594.65|8594.65|8594.85|8594.85|8590.11|8590.11|0
1622642700000|2021-06-02 14:05:00|8594.85|8594.85|8594.04|8594.04|8597.06|8597.06|8593.6|8593.6|0
1622643000000|2021-06-02 14:10:00|8593.26|8593.26|8593.32|8593.32|8596.41|8596.41|8591.72|8591.72|0
1622643300000|2021-06-02 14:15:00|8593.12|8593.12|8600.99|8600.99|8600.99|8600.99|8588.49|8588.49|0
1622643600000|2021-06-02 14:20:00|8600.22|8600.22|8610.15|8610.15|8610.15|8610.15|8600.22|8600.22|0
1622643900000|2021-06-02 14:25:00|8611.35|8611.35|8609.45|8609.45|8613.89|8613.89|8609.06|8609.06|0
1622644200000|2021-06-02 14:30:00|8610.65|8610.65|8616.69|8616.69|8618.29|8618.29|8610.65|8610.65|0
1622644500000|2021-06-02 14:35:00|8616.45|8616.45|8613.74|8613.74|8616.45|8616.45|8613.6|8613.6|0
1622644800000|2021-06-02 14:40:00|8613.94|8613.94|8613.9|8613.9|8616.7|8616.7|8613.9|8613.9|0
1622645100000|2021-06-02 14:45:00|8613.51|8613.51|8618.36|8618.36|8619.94|8619.94|8613.51|8613.51|0
1622645400000|2021-06-02 14:50:00|8617.76|8617.76|8627|8627|8627|8627|8617.76|8617.76|0
1622645700000|2021-06-02 14:55:00|8626.61|8626.61|8629.45|8629.45|8629.8|8629.8|8626.61|8626.61|0
1622646000000|2021-06-02 15:00:00|8629.7|8629.7|8627.57|8627.57|8631.24|8631.24|8626.65|8626.65|0
1622646300000|2021-06-02 15:05:00|8627.76|8627.76|8630.75|8630.75|8631.33|8631.33|8627.76|8627.76|0
1622646600000|2021-06-02 15:10:00|8631.14|8631.14|8636.89|8636.89|8638.14|8638.14|8631.14|8631.14|0
1622646900000|2021-06-02 15:15:00|8636.5|8636.5|8636.51|8636.51|8639.11|8639.11|8635.73|8635.73|0
1622647200000|2021-06-02 15:20:00|8636.75|8636.75|8627.03|8627.03|8636.75|8636.75|8627.03|8627.03|0
1622647500000|2021-06-02 15:25:00|8626.45|8626.45|8624.1|8624.1|8628.04|8628.04|8621.11|8621.11|0
1622704500000|2021-06-03 07:15:00|8643.82|8643.82|8628.92|8628.92|8643.82|8643.82|8628.61|8628.61|0
1622704800000|2021-06-03 07:20:00|8630.13|8630.13|8627.04|8627.04|8630.16|8630.16|8623.85|8623.85|0
1622705100000|2021-06-03 07:25:00|8625.83|8625.83|8631.89|8631.89|8633.09|8633.09|8622.06|8622.06|0
1622705400000|2021-06-03 07:30:00|8630.65|8630.65|8611.87|8611.87|8630.65|8630.65|8611.85|8611.85|0
1622705700000|2021-06-03 07:35:00|8612.18|8612.18|8603.67|8603.67|8613.7|8613.7|8603.67|8603.67|0
1622706000000|2021-06-03 07:40:00|8603.37|8603.37|8607.87|8607.87|8607.87|8607.87|8597.41|8597.41|0
1622706300000|2021-06-03 07:45:00|8609.08|8609.08|8600.11|8600.11|8609.08|8609.08|8599.91|8599.91|0
1622706600000|2021-06-03 07:50:00|8599.72|8599.72|8606.59|8606.59|8608.71|8608.71|8598.86|8598.86|0
1622706900000|2021-06-03 07:55:00|8606.98|8606.98|8614.45|8614.45|8617.4|8617.4|8606.98|8606.98|0
1622707200000|2021-06-03 08:00:00|8614.14|8614.14|8614.12|8614.12|8618.58|8618.58|8612.55|8612.55|0
1622707500000|2021-06-03 08:05:00|8613.64|8613.64|8605.67|8605.67|8613.64|8613.64|8604.22|8604.22|0
1622707800000|2021-06-03 08:10:00|8606.59|8606.59|8606.84|8606.84|8610.84|8610.84|8603.81|8603.81|0
1622708100000|2021-06-03 08:15:00|8607.46|8607.46|8601.29|8601.29|8607.46|8607.46|8601.02|8601.02|0
1622708400000|2021-06-03 08:20:00|8600.12|8600.12|8601.4|8601.4|8602.12|8602.12|8598.99|8598.99|0
1622708700000|2021-06-03 08:25:00|8600.62|8600.62|8595.1|8595.1|8600.62|8600.62|8592.22|8592.22|0
1622709000000|2021-06-03 08:30:00|8594.79|8594.79|8584.67|8584.67|8594.79|8594.79|8581.47|8581.47|0
1622709300000|2021-06-03 08:35:00|8585.88|8585.88|8589.19|8589.19|8591.68|8591.68|8584.67|8584.67|0
1622709600000|2021-06-03 08:40:00|8589.5|8589.5|8598.22|8598.22|8599|8599|8588.33|8588.33|0
1622709900000|2021-06-03 08:45:00|8598.42|8598.42|8601.66|8601.66|8601.66|8601.66|8590.57|8590.57|0
1622710200000|2021-06-03 08:50:00|8601.18|8601.18|8593.28|8593.28|8603.84|8603.84|8593.28|8593.28|0
1622710500000|2021-06-03 08:55:00|8594.05|8594.05|8586.48|8586.48|8594.05|8594.05|8586.26|8586.26|0
1622710800000|2021-06-03 09:00:00|8587.69|8587.69|8587.53|8587.53|8588.15|8588.15|8584.5|8584.5|0
1622711100000|2021-06-03 09:05:00|8587.29|8587.29|8587.27|8587.27|8589.47|8589.47|8585.56|8585.56|0
1622711400000|2021-06-03 09:10:00|8586.34|8586.34|8584.98|8584.98|8588.87|8588.87|8584.44|8584.44|0
1622711700000|2021-06-03 09:15:00|8584.36|8584.36|8588.04|8588.04|8589.39|8589.39|8584.26|8584.26|0
1622712000000|2021-06-03 09:20:00|8588.24|8588.24|8588.52|8588.52|8590.74|8590.74|8587.1|8587.1|0
1622712300000|2021-06-03 09:25:00|8588.76|8588.76|8585.21|8585.21|8588.76|8588.76|8584.24|8584.24|0
1622712600000|2021-06-03 09:30:00|8586.42|8586.42|8590.32|8590.32|8590.32|8590.32|8585.49|8585.49|0
1622712900000|2021-06-03 09:35:00|8590.56|8590.56|8587.6|8587.6|8591.53|8591.53|8587.4|8587.4|0
1622713200000|2021-06-03 09:40:00|8586.82|8586.82|8585.52|8585.52|8587.82|8587.82|8584.32|8584.32|0
1622713500000|2021-06-03 09:45:00|8585.13|8585.13|8585.69|8585.69|8587.05|8587.05|8584.64|8584.64|0
1622713800000|2021-06-03 09:50:00|8585.49|8585.49|8584.39|8584.39|8587.68|8587.68|8584.39|8584.39|0
1622714100000|2021-06-03 09:55:00|8584.7|8584.7|8581.38|8581.38|8584.7|8584.7|8579.63|8579.63|0
1622714400000|2021-06-03 10:00:00|8581.07|8581.07|8581.87|8581.87|8583.52|8583.52|8580.06|8580.06|0
1622714700000|2021-06-03 10:05:00|8580.36|8580.36|8581.97|8581.97|8582.51|8582.51|8578.04|8578.04|0
1622715000000|2021-06-03 10:10:00|8580.77|8580.77|8575.51|8575.51|8580.77|8580.77|8575.12|8575.12|0
1622715300000|2021-06-03 10:15:00|8575.12|8575.12|8578.13|8578.13|8579.03|8579.03|8575.12|8575.12|0
1622715600000|2021-06-03 10:20:00|8578.44|8578.44|8579.25|8579.25|8581.88|8581.88|8577.93|8577.93|0
1622715900000|2021-06-03 10:25:00|8579.05|8579.05|8577.14|8577.14|8579.05|8579.05|8573.83|8573.83|0
1622716200000|2021-06-03 10:30:00|8577.75|8577.75|8574.59|8574.59|8579.76|8579.76|8574.59|8574.59|0
1622716500000|2021-06-03 10:35:00|8573.39|8573.39|8572.27|8572.27|8573.39|8573.39|8571.24|8571.24|0
1622716800000|2021-06-03 10:40:00|8571.58|8571.58|8570.33|8570.33|8574.38|8574.38|8570.33|8570.33|0
1622717100000|2021-06-03 10:45:00|8570.53|8570.53|8571.5|8571.5|8572.82|8572.82|8568.3|8568.3|0
1622717400000|2021-06-03 10:50:00|8571.11|8571.11|8572.33|8572.33|8572.95|8572.95|8569.05|8569.05|0
1622717700000|2021-06-03 10:55:00|8571.94|8571.94|8567.96|8567.96|8573.03|8573.03|8567.55|8567.55|0
1622718000000|2021-06-03 11:00:00|8567.57|8567.57|8560.18|8560.18|8567.57|8567.57|8559.64|8559.64|0
1622718300000|2021-06-03 11:05:00|8559.79|8559.79|8550.21|8550.21|8560.18|8560.18|8545.89|8545.89|0
1622718600000|2021-06-03 11:10:00|8551.42|8551.42|8553.74|8553.74|8555.99|8555.99|8550.72|8550.72|0
1622718900000|2021-06-03 11:15:00|8553.43|8553.43|8551.85|8551.85|8554.73|8554.73|8551.58|8551.58|0
1622719200000|2021-06-03 11:20:00|8550.64|8550.64|8543.32|8543.32|8550.64|8550.64|8541.81|8541.81|0
1622719500000|2021-06-03 11:25:00|8544.53|8544.53|8537.99|8537.99|8546.04|8546.04|8537.99|8537.99|0
1622719800000|2021-06-03 11:30:00|8537.51|8537.51|8534.12|8534.12|8538.12|8538.12|8530.36|8530.36|0
1622720100000|2021-06-03 11:35:00|8531.7|8531.7|8534.78|8534.78|8540.88|8540.88|8531.7|8531.7|0
1622720400000|2021-06-03 11:40:00|8534.58|8534.58|8529|8529|8534.58|8534.58|8525.05|8525.05|0
1622720700000|2021-06-03 11:45:00|8527.79|8527.79|8520.53|8520.53|8530.12|8530.12|8519.92|8519.92|0
1622721000000|2021-06-03 11:50:00|8519.76|8519.76|8520.65|8520.65|8520.65|8520.65|8514.79|8514.79|0
1622721300000|2021-06-03 11:55:00|8520.26|8520.26|8527.93|8527.93|8527.93|8527.93|8520.26|8520.26|0
1622721600000|2021-06-03 12:00:00|8527.62|8527.62|8523.98|8523.98|8529.09|8529.09|8519.99|8519.99|0
1622721900000|2021-06-03 12:05:00|8524.17|8524.17|8523.13|8523.13|8524.17|8524.17|8520.72|8520.72|0
1622722200000|2021-06-03 12:10:00|8522.36|8522.36|8518.4|8518.4|8522.36|8522.36|8517.83|8517.83|0
1622722500000|2021-06-03 12:15:00|8518.01|8518.01|8529.07|8529.07|8529.07|8529.07|8518.01|8518.01|0
1622722800000|2021-06-03 12:20:00|8529.66|8529.66|8539.34|8539.34|8539.34|8539.34|8529.3|8529.3|0
1622723100000|2021-06-03 12:25:00|8540.12|8540.12|8545.39|8545.39|8548.64|8548.64|8540.12|8540.12|0
1622723400000|2021-06-03 12:30:00|8544.18|8544.18|8541.23|8541.23|8546.64|8546.64|8541.23|8541.23|0
1622723700000|2021-06-03 12:35:00|8542.43|8542.43|8538.53|8538.53|8543.2|8543.2|8538.53|8538.53|0
1622724000000|2021-06-03 12:40:00|8538.29|8538.29|8547|8547|8548.1|8548.1|8537.2|8537.2|0
1622724300000|2021-06-03 12:45:00|8546.69|8546.69|8547.11|8547.11|8548.48|8548.48|8544.66|8544.66|0
1622724600000|2021-06-03 12:50:00|8547.5|8547.5|8544.41|8544.41|8548.7|8548.7|8543.2|8543.2|0
1622724900000|2021-06-03 12:55:00|8544.02|8544.02|8548.67|8548.67|8548.67|8548.67|8544.02|8544.02|0
1622725200000|2021-06-03 13:00:00|8548.98|8548.98|8549.37|8549.37|8549.85|8549.85|8544.97|8544.97|0
1622725500000|2021-06-03 13:05:00|8549.07|8549.07|8554.72|8554.72|8555.86|8555.86|8549.07|8549.07|0
1622725800000|2021-06-03 13:10:00|8555.03|8555.03|8555.58|8555.58|8557.83|8557.83|8554.64|8554.64|0
1622726100000|2021-06-03 13:15:00|8555.82|8555.82|8559.98|8559.98|8559.98|8559.98|8555.82|8555.82|0
1622726400000|2021-06-03 13:20:00|8560.29|8560.29|8565.3|8565.3|8568.09|8568.09|8560.29|8560.29|0
1622726700000|2021-06-03 13:25:00|8564.99|8564.99|8559.14|8559.14|8565.3|8565.3|8558.33|8558.33|0
1622727000000|2021-06-03 13:30:00|8559.53|8559.53|8570.76|8570.76|8570.76|8570.76|8557.54|8557.54|0
1622727300000|2021-06-03 13:35:00|8571.07|8571.07|8564.98|8564.98|8571.88|8571.88|8561.53|8561.53|0
1622727600000|2021-06-03 13:40:00|8565.17|8565.17|8563.46|8563.46|8569.09|8569.09|8563.46|8563.46|0
1622727900000|2021-06-03 13:45:00|8562.25|8562.25|8563.23|8563.23|8565.72|8565.72|8558.84|8558.84|0
1622728200000|2021-06-03 13:50:00|8563.54|8563.54|8564.11|8564.11|8567.25|8567.25|8563.54|8563.54|0
1622728500000|2021-06-03 13:55:00|8562.59|8562.59|8569.69|8569.69|8569.88|8569.88|8562.21|8562.21|0
1622728800000|2021-06-03 14:00:00|8570.46|8570.46|8567.78|8567.78|8576.85|8576.85|8567.2|8567.2|0
1622729100000|2021-06-03 14:05:00|8568.09|8568.09|8567.49|8567.49|8570.2|8570.2|8563.12|8563.12|0
1622729400000|2021-06-03 14:10:00|8567.8|8567.8|8565.18|8565.18|8567.8|8567.8|8564.99|8564.99|0
1622729700000|2021-06-03 14:15:00|8564.82|8564.82|8565.92|8565.92|8566.12|8566.12|8562.76|8562.76|0
1622730000000|2021-06-03 14:20:00|8565.73|8565.73|8568.16|8568.16|8568.47|8568.47|8564.84|8564.84|0
1622730300000|2021-06-03 14:25:00|8567.85|8567.85|8561.83|8561.83|8567.85|8567.85|8560.63|8560.63|0
1622730600000|2021-06-03 14:30:00|8562.22|8562.22|8564.3|8564.3|8569.38|8569.38|8561.98|8561.98|0
1622730900000|2021-06-03 14:35:00|8564.11|8564.11|8554.33|8554.33|8564.11|8564.11|8554.14|8554.14|0
1622731200000|2021-06-03 14:40:00|8553.94|8553.94|8551.78|8551.78|8556.17|8556.17|8551.78|8551.78|0
1622731500000|2021-06-03 14:45:00|8551.39|8551.39|8560.57|8560.57|8560.88|8560.88|8550.67|8550.67|0
1622731800000|2021-06-03 14:50:00|8560.88|8560.88|8566.35|8566.35|8566.54|8566.54|8559.61|8559.61|0
1622732100000|2021-06-03 14:55:00|8565.96|8565.96|8567.94|8567.94|8568.33|8568.33|8564.95|8564.95|0
1622732400000|2021-06-03 15:00:00|8569.14|8569.14|8578.77|8578.77|8580.66|8580.66|8569.14|8569.14|0
1622732700000|2021-06-03 15:05:00|8578.39|8578.39|8578.37|8578.37|8579.27|8579.27|8576.67|8576.67|0
1622733000000|2021-06-03 15:10:00|8578.07|8578.07|8578.3|8578.3|8578.49|8578.49|8575.05|8575.05|0
1622733300000|2021-06-03 15:15:00|8579.5|8579.5|8577.82|8577.82|8581.21|8581.21|8576.13|8576.13|0
1622733600000|2021-06-03 15:20:00|8578.06|8578.06|8582.79|8582.79|8584|8584|8577.48|8577.48|0
1622733900000|2021-06-03 15:25:00|8583.28|8583.28|8588.19|8588.19|8589.88|8589.88|8579.87|8579.87|0
1622790900000|2021-06-04 07:15:00|8580.02|8580.02|8584.13|8584.13|8586.11|8586.11|8574.19|8574.19|0
1622791200000|2021-06-04 07:20:00|8585.61|8585.61|8585.03|8585.03|8586.78|8586.78|8580.95|8580.95|0
1622791500000|2021-06-04 07:25:00|8584.42|8584.42|8588.79|8588.79|8588.79|8588.79|8582.05|8582.05|0
1622791800000|2021-06-04 07:30:00|8587.39|8587.39|8589.85|8589.85|8592.36|8592.36|8587.39|8587.39|0
1622792100000|2021-06-04 07:35:00|8590.04|8590.04|8592.04|8592.04|8594.9|8594.9|8590.04|8590.04|0
1622792400000|2021-06-04 07:40:00|8590.48|8590.48|8592.75|8592.75|8594.93|8594.93|8587.72|8587.72|0
1622792700000|2021-06-04 07:45:00|8593.52|8593.52|8596.6|8596.6|8596.6|8596.6|8590.58|8590.58|0
1622793000000|2021-06-04 07:50:00|8596.4|8596.4|8597.22|8597.22|8603.2|8603.2|8591.09|8591.09|0
1622793300000|2021-06-04 07:55:00|8599.63|8599.63|8595.35|8595.35|8603.25|8603.25|8593.9|8593.9|0
1622793600000|2021-06-04 08:00:00|8597.76|8597.76|8589.58|8589.58|8598.15|8598.15|8588.97|8588.97|0
1622793900000|2021-06-04 08:05:00|8590.79|8590.79|8589.97|8589.97|8591.18|8591.18|8589.97|8589.97|0
1622794200000|2021-06-04 08:10:00|8590.74|8590.74|8586.97|8586.97|8590.74|8590.74|8586.01|8586.01|0
1622794500000|2021-06-04 08:15:00|8587.36|8587.36|8581.35|8581.35|8587.79|8587.79|8581.04|8581.04|0
1622794800000|2021-06-04 08:20:00|8580.14|8580.14|8576.03|8576.03|8580.14|8580.14|8576.03|8576.03|0
1622795100000|2021-06-04 08:25:00|8575.72|8575.72|8578.32|8578.32|8578.71|8578.71|8575.33|8575.33|0
1622795400000|2021-06-04 08:30:00|8578.93|8578.93|8582.94|8582.94|8584.53|8584.53|8578.93|8578.93|0
1622795700000|2021-06-04 08:35:00|8582.16|8582.16|8578.9|8578.9|8582.16|8582.16|8578.9|8578.9|0
1622796000000|2021-06-04 08:40:00|8578.51|8578.51|8569.82|8569.82|8578.51|8578.51|8567.4|8567.4|0
1622796300000|2021-06-04 08:45:00|8569.33|8569.33|8567.58|8567.58|8569.88|8569.88|8567.03|8567.03|0
1622796600000|2021-06-04 08:50:00|8567.34|8567.34|8568.45|8568.45|8570.45|8570.45|8567.34|8567.34|0
1622796900000|2021-06-04 08:55:00|8568.21|8568.21|8568.54|8568.54|8568.93|8568.93|8566.13|8566.13|0
1622797200000|2021-06-04 09:00:00|8569.17|8569.17|8569.08|8569.08|8570.71|8570.71|8565.51|8565.51|0
1622797500000|2021-06-04 09:05:00|8569.32|8569.32|8572.32|8572.32|8573.88|8573.88|8569.32|8569.32|0
1622797800000|2021-06-04 09:10:00|8571.84|8571.84|8573.05|8573.05|8573.05|8573.05|8571.6|8571.6|0
1622798100000|2021-06-04 09:15:00|8574.25|8574.25|8564.72|8564.72|8574.25|8574.25|8564.72|8564.72|0
1622798400000|2021-06-04 09:20:00|8564.03|8564.03|8566.43|8566.43|8566.43|8566.43|8562.39|8562.39|0
1622798700000|2021-06-04 09:25:00|8566.67|8566.67|8564.68|8564.68|8566.67|8566.67|8564.68|8564.68|0
1622799000000|2021-06-04 09:30:00|8565.45|8565.45|8563.48|8563.48|8568.41|8568.41|8563.09|8563.09|0
1622799300000|2021-06-04 09:35:00|8562.71|8562.71|8557.8|8557.8|8562.71|8562.71|8557.8|8557.8|0
1622799600000|2021-06-04 09:40:00|8559.01|8559.01|8554.7|8554.7|8559.01|8559.01|8554.7|8554.7|0
1622799900000|2021-06-04 09:45:00|8554.39|8554.39|8559.43|8559.43|8559.61|8559.61|8554.39|8554.39|0
1622800200000|2021-06-04 09:50:00|8559.62|8559.62|8562.47|8562.47|8562.97|8562.97|8559.62|8559.62|0
1622800500000|2021-06-04 09:55:00|8562.67|8562.67|8559.44|8559.44|8562.67|8562.67|8558.74|8558.74|0
1622800800000|2021-06-04 10:00:00|8559.05|8559.05|8554.03|8554.03|8559.36|8559.36|8553.54|8553.54|0
1622801100000|2021-06-04 10:05:00|8553.78|8553.78|8552.86|8552.86|8554.4|8554.4|8552.61|8552.61|0
1622801400000|2021-06-04 10:10:00|8552.66|8552.66|8560.44|8560.44|8560.44|8560.44|8552.66|8552.66|0
1622801700000|2021-06-04 10:15:00|8560.14|8560.14|8558.74|8558.74|8560.14|8560.14|8556.91|8556.91|0
1622802000000|2021-06-04 10:20:00|8559.04|8559.04|8560.67|8560.67|8562.38|8562.38|8559.04|8559.04|0
1622802300000|2021-06-04 10:25:00|8560.87|8560.87|8562.01|8562.01|8562.49|8562.49|8560.56|8560.56|0
1622802600000|2021-06-04 10:30:00|8559.6|8559.6|8562.02|8562.02|8562.02|8562.02|8554.02|8554.02|0
1622802900000|2021-06-04 10:35:00|8564.43|8564.43|8569.1|8569.1|8569.1|8569.1|8562.52|8562.52|0
1622803200000|2021-06-04 10:40:00|8569.34|8569.34|8571.56|8571.56|8572.19|8572.19|8569.34|8569.34|0
1622803500000|2021-06-04 10:45:00|8570.79|8570.79|8573.04|8573.04|8574.41|8574.41|8570.6|8570.6|0
1622803800000|2021-06-04 10:50:00|8572.85|8572.85|8571.69|8571.69|8572.85|8572.85|8571.5|8571.5|0
1622804100000|2021-06-04 10:55:00|8571.45|8571.45|8571.5|8571.5|8571.69|8571.69|8570.33|8570.33|0
1622804400000|2021-06-04 11:00:00|8571.89|8571.89|8574.19|8574.19|8574.58|8574.58|8571.89|8571.89|0
1622804700000|2021-06-04 11:05:00|8571.78|8571.78|8570.04|8570.04|8571.78|8571.78|8569.92|8569.92|0
1622805000000|2021-06-04 11:10:00|8569.86|8569.86|8569.53|8569.53|8569.86|8569.86|8568.39|8568.39|0
1622805300000|2021-06-04 11:15:00|8569.91|8569.91|8574.88|8574.88|8574.88|8574.88|8569.91|8569.91|0
1622805600000|2021-06-04 11:20:00|8573.71|8573.71|8576.93|8576.93|8576.93|8576.93|8573.33|8573.33|0
1622805900000|2021-06-04 11:25:00|8576.54|8576.54|8578.08|8578.08|8578.08|8578.08|8575.33|8575.33|0
1622806200000|2021-06-04 11:30:00|8579.29|8579.29|8578.48|8578.48|8579.29|8579.29|8576.88|8576.88|0
1622806500000|2021-06-04 11:35:00|8577.27|8577.27|8583.26|8583.26|8583.99|8583.99|8577.27|8577.27|0
1622806800000|2021-06-04 11:40:00|8584.47|8584.47|8583.38|8583.38|8584.61|8584.61|8582.87|8582.87|0
1622807100000|2021-06-04 11:45:00|8583.56|8583.56|8581.65|8581.65|8583.56|8583.56|8581.29|8581.29|0
1622807400000|2021-06-04 11:50:00|8581.26|8581.26|8585.17|8585.17|8585.17|8585.17|8581.26|8581.26|0
1622807700000|2021-06-04 11:55:00|8584.4|8584.4|8581.81|8581.81|8584.59|8584.59|8581.81|8581.81|0
1622808000000|2021-06-04 12:00:00|8583.02|8583.02|8579.15|8579.15|8583.02|8583.02|8578.62|8578.62|0
1622808300000|2021-06-04 12:05:00|8578.76|8578.76|8579.32|8579.32|8580.16|8580.16|8577.55|8577.55|0
1622808600000|2021-06-04 12:10:00|8578.11|8578.11|8577.65|8577.65|8581.34|8581.34|8577.34|8577.34|0
1622808900000|2021-06-04 12:15:00|8577.96|8577.96|8577.92|8577.92|8580.37|8580.37|8576.75|8576.75|0
1622809200000|2021-06-04 12:20:00|8576.71|8576.71|8575.07|8575.07|8576.91|8576.91|8570.79|8570.79|0
1622809500000|2021-06-04 12:25:00|8576.28|8576.28|8574.27|8574.27|8577.01|8577.01|8574.27|8574.27|0
1622809800000|2021-06-04 12:30:00|8575.47|8575.47|8581.46|8581.46|8581.46|8581.46|8570.31|8570.31|0
1622810100000|2021-06-04 12:35:00|8579.05|8579.05|8579.2|8579.2|8582.82|8582.82|8579.05|8579.05|0
1622810400000|2021-06-04 12:40:00|8578.96|8578.96|8581.09|8581.09|8581.09|8581.09|8578.23|8578.23|0
1622810700000|2021-06-04 12:45:00|8581.29|8581.29|8582.3|8582.3|8582.3|8582.3|8580.76|8580.76|0
1622811000000|2021-06-04 12:50:00|8581.91|8581.91|8579.88|8579.88|8581.91|8581.91|8577.65|8577.65|0
1622811300000|2021-06-04 12:55:00|8579.49|8579.49|8581.57|8581.57|8582.59|8582.59|8579.1|8579.1|0
1622811600000|2021-06-04 13:00:00|8580.36|8580.36|8584.03|8584.03|8585.24|8585.24|8578.29|8578.29|0
1622811900000|2021-06-04 13:05:00|8583.26|8583.26|8581.81|8581.81|8583.5|8583.5|8581.38|8581.38|0
1622812200000|2021-06-04 13:10:00|8581.33|8581.33|8577.22|8577.22|8581.33|8581.33|8577.22|8577.22|0
1622812500000|2021-06-04 13:15:00|8576.45|8576.45|8572.06|8572.06|8577.22|8577.22|8572.06|8572.06|0
1622812800000|2021-06-04 13:20:00|8571.75|8571.75|8577.94|8577.94|8580.11|8580.11|8571.51|8571.51|0
1622813100000|2021-06-04 13:25:00|8576.74|8576.74|8578.5|8578.5|8581.08|8581.08|8576.12|8576.12|0
1622813400000|2021-06-04 13:30:00|8576.09|8576.09|8567.99|8567.99|8576.29|8576.29|8567.62|8567.62|0
1622813700000|2021-06-04 13:35:00|8567.8|8567.8|8555.58|8555.58|8567.8|8567.8|8552.92|8552.92|0
1622814000000|2021-06-04 13:40:00|8555.96|8555.96|8562.53|8562.53|8563.45|8563.45|8555.96|8555.96|0
1622814300000|2021-06-04 13:45:00|8562.17|8562.17|8561.51|8561.51|8563.33|8563.33|8560.19|8560.19|0
1622814600000|2021-06-04 13:50:00|8561.12|8561.12|8565.92|8565.92|8566.85|8566.85|8560.66|8560.66|0
1622814900000|2021-06-04 13:55:00|8566.23|8566.23|8568.33|8568.33|8573.18|8573.18|8566.23|8566.23|0
1622815200000|2021-06-04 14:00:00|8569.54|8569.54|8568.47|8568.47|8571.05|8571.05|8565.44|8565.44|0
1622815500000|2021-06-04 14:05:00|8568.71|8568.71|8568.89|8568.89|8568.89|8568.89|8564.89|8564.89|0
1622815800000|2021-06-04 14:10:00|8568.59|8568.59|8568.38|8568.38|8569.83|8569.83|8566.52|8566.52|0
1622816100000|2021-06-04 14:15:00|8568.14|8568.14|8566.78|8566.78|8569.98|8569.98|8566.16|8566.16|0
1622816400000|2021-06-04 14:20:00|8567.09|8567.09|8569.33|8569.33|8571.21|8571.21|8567.09|8567.09|0
1622816700000|2021-06-04 14:25:00|8568.12|8568.12|8571.42|8571.42|8571.42|8571.42|8568.12|8568.12|0
1622817000000|2021-06-04 14:30:00|8570.22|8570.22|8567.91|8567.91|8571.14|8571.14|8567.52|8567.52|0
1622817300000|2021-06-04 14:35:00|8566.71|8566.71|8571.15|8571.15|8571.15|8571.15|8564.92|8564.92|0
1622817600000|2021-06-04 14:40:00|8571.54|8571.54|8573.15|8573.15|8576.48|8576.48|8571.54|8571.54|0
1622817900000|2021-06-04 14:45:00|8573.76|8573.76|8578.32|8578.32|8578.93|8578.93|8573.46|8573.46|0
1622818200000|2021-06-04 14:50:00|8578.01|8578.01|8581.69|8581.69|8581.69|8581.69|8578.01|8578.01|0
1622818500000|2021-06-04 14:55:00|8582|8582|8583.05|8583.05|8584.08|8584.08|8582|8582|0
1622818800000|2021-06-04 15:00:00|8582.43|8582.43|8589.44|8589.44|8590.95|8590.95|8582.43|8582.43|0
1622819100000|2021-06-04 15:05:00|8589.69|8589.69|8589.49|8589.49|8589.88|8589.88|8587.03|8587.03|0
1622819400000|2021-06-04 15:10:00|8589.25|8589.25|8589.49|8589.49|8591.03|8591.03|8589.05|8589.05|0
1622819700000|2021-06-04 15:15:00|8588.28|8588.28|8584.49|8584.49|8588.75|8588.75|8584.49|8584.49|0
1622820000000|2021-06-04 15:20:00|8584.19|8584.19|8585.83|8585.83|8585.83|8585.83|8583|8583|0
1622820300000|2021-06-04 15:25:00|8585.53|8585.53|8582.59|8582.59|8585.91|8585.91|8580.55|8580.55|0
1623050100000|2021-06-07 07:15:00|8593.1|8593.1|8610.37|8610.37|8610.37|8610.37|8590.73|8590.73|0
1623050400000|2021-06-07 07:20:00|8608.83|8608.83|8621.97|8621.97|8621.97|8621.97|8606.06|8606.06|0
1623050700000|2021-06-07 07:25:00|8622.45|8622.45|8634.23|8634.23|8635.43|8635.43|8622.45|8622.45|0
1623051000000|2021-06-07 07:30:00|8635.43|8635.43|8639.35|8639.35|8639.79|8639.79|8631.48|8631.48|0
1623051300000|2021-06-07 07:35:00|8645.38|8645.38|8640.36|8640.36|8648.53|8648.53|8639.15|8639.15|0
1623051600000|2021-06-07 07:40:00|8639.59|8639.59|8646.49|8646.49|8646.49|8646.49|8639.59|8639.59|0
1623051900000|2021-06-07 07:45:00|8645.72|8645.72|8644.31|8644.31|8649.29|8649.29|8643.53|8643.53|0
1623052200000|2021-06-07 07:50:00|8645.08|8645.08|8650.74|8650.74|8650.74|8650.74|8645.08|8645.08|0
1623052500000|2021-06-07 07:55:00|8651.52|8651.52|8668.23|8668.23|8668.23|8668.23|8651.52|8651.52|0
1623052800000|2021-06-07 08:00:00|8667.46|8667.46|8664.35|8664.35|8667.46|8667.46|8661.66|8661.66|0
1623053100000|2021-06-07 08:05:00|8664.36|8664.36|8661.18|8661.18|8664.36|8664.36|8658.19|8658.19|0
1623053400000|2021-06-07 08:10:00|8660.94|8660.94|8663.01|8663.01|8665.66|8665.66|8660.94|8660.94|0
1623053700000|2021-06-07 08:15:00|8662.23|8662.23|8657.06|8657.06|8663.78|8663.78|8657.06|8657.06|0
1623054000000|2021-06-07 08:20:00|8656.81|8656.81|8659.23|8659.23|8659.23|8659.23|8653.19|8653.19|0
1623054300000|2021-06-07 08:25:00|8658.84|8658.84|8664.93|8664.93|8664.93|8664.93|8658.45|8658.45|0
1623054600000|2021-06-07 08:30:00|8664.54|8664.54|8653.04|8653.04|8664.54|8664.54|8651.83|8651.83|0
1623054900000|2021-06-07 08:35:00|8652.65|8652.65|8654.34|8654.34|8654.34|8654.34|8651.54|8651.54|0
1623055200000|2021-06-07 08:40:00|8655.12|8655.12|8657.5|8657.5|8659|8659|8653.98|8653.98|0
1623055500000|2021-06-07 08:45:00|8658.7|8658.7|8664.81|8664.81|8664.81|8664.81|8658.32|8658.32|0
1623055800000|2021-06-07 08:50:00|8665|8665|8671.59|8671.59|8671.59|8671.59|8662.05|8662.05|0
1623056100000|2021-06-07 08:55:00|8671.98|8671.98|8677.35|8677.35|8677.54|8677.54|8671.98|8671.98|0
1623056400000|2021-06-07 09:00:00|8676.58|8676.58|8676.29|8676.29|8681.42|8681.42|8676.29|8676.29|0
1623056700000|2021-06-07 09:05:00|8676.48|8676.48|8675.61|8675.61|8677.69|8677.69|8673.49|8673.49|0
1623057000000|2021-06-07 09:10:00|8675.42|8675.42|8673.93|8673.93|8675.42|8675.42|8672|8672|0
1623057300000|2021-06-07 09:15:00|8674.32|8674.32|8664.33|8664.33|8675.48|8675.48|8663.13|8663.13|0
1623057600000|2021-06-07 09:20:00|8664.09|8664.09|8663.37|8663.37|8665.54|8665.54|8663.13|8663.13|0
1623057900000|2021-06-07 09:25:00|8663.17|8663.17|8663.43|8663.43|8665.93|8665.93|8663.04|8663.04|0
1623058200000|2021-06-07 09:30:00|8662.66|8662.66|8670.28|8670.28|8670.28|8670.28|8662.27|8662.27|0
1623058500000|2021-06-07 09:35:00|8670.09|8670.09|8670.81|8670.81|8672.02|8672.02|8669.7|8669.7|0
1623058800000|2021-06-07 09:40:00|8670.43|8670.43|8666.02|8666.02|8670.43|8670.43|8663.61|8663.61|0
1623059100000|2021-06-07 09:45:00|8666.5|8666.5|8663.41|8663.41|8667.13|8667.13|8663.02|8663.02|0
1623059400000|2021-06-07 09:50:00|8662.21|8662.21|8662.29|8662.29|8664.42|8664.42|8661.82|8661.82|0
1623059700000|2021-06-07 09:55:00|8663.5|8663.5|8658.29|8658.29|8664.28|8664.28|8658.29|8658.29|0
1623060000000|2021-06-07 10:00:00|8657.9|8657.9|8654.24|8654.24|8657.9|8657.9|8653.03|8653.03|0
1623060300000|2021-06-07 10:05:00|8654.82|8654.82|8651.92|8651.92|8655.88|8655.88|8651.24|8651.24|0
1623060600000|2021-06-07 10:10:00|8650.76|8650.76|8650.04|8650.04|8651.15|8651.15|8649.59|8649.59|0
1623060900000|2021-06-07 10:15:00|8648.83|8648.83|8645.45|8645.45|8648.83|8648.83|8644|8644|0
1623061200000|2021-06-07 10:20:00|8646.65|8646.65|8648.09|8648.09|8650.03|8650.03|8646.65|8646.65|0
1623061500000|2021-06-07 10:25:00|8649.29|8649.29|8655.07|8655.07|8655.07|8655.07|8647.46|8647.46|0
1623061800000|2021-06-07 10:30:00|8657.49|8657.49|8658.66|8658.66|8659.63|8659.63|8654.78|8654.78|0
1623062100000|2021-06-07 10:35:00|8658.27|8658.27|8657.02|8657.02|8659.43|8659.43|8657.02|8657.02|0
1623062400000|2021-06-07 10:40:00|8658.23|8658.23|8650.88|8650.88|8658.23|8658.23|8650.88|8650.88|0
1623062700000|2021-06-07 10:45:00|8650.69|8650.69|8649.67|8649.67|8650.69|8650.69|8647.15|8647.15|0
1623063000000|2021-06-07 10:50:00|8646.05|8646.05|8648.4|8648.4|8648.4|8648.4|8643.76|8643.76|0
1623063300000|2021-06-07 10:55:00|8648.59|8648.59|8653.19|8653.19|8653.19|8653.19|8648.59|8648.59|0
1623063600000|2021-06-07 11:00:00|8653.39|8653.39|8655.56|8655.56|8656.19|8656.19|8653.39|8653.39|0
1623063900000|2021-06-07 11:05:00|8654.36|8654.36|8657.02|8657.02|8658.42|8658.42|8654.36|8654.36|0
1623064200000|2021-06-07 11:10:00|8656.25|8656.25|8651.75|8651.75|8656.25|8656.25|8651.75|8651.75|0
1623064500000|2021-06-07 11:15:00|8652.23|8652.23|8655.57|8655.57|8656.58|8656.58|8652.23|8652.23|0
1623064800000|2021-06-07 11:20:00|8655.18|8655.18|8655.38|8655.38|8655.57|8655.57|8654.6|8654.6|0
1623065100000|2021-06-07 11:25:00|8655.19|8655.19|8655.58|8655.58|8656.79|8656.79|8654.8|8654.8|0
1623065400000|2021-06-07 11:30:00|8655.19|8655.19|8650.74|8650.74|8655.19|8655.19|8650.74|8650.74|0
1623065700000|2021-06-07 11:35:00|8650.15|8650.15|8653.78|8653.78|8653.78|8653.78|8649.96|8649.96|0
1623066000000|2021-06-07 11:40:00|8653.97|8653.97|8657.12|8657.12|8657.41|8657.41|8653.97|8653.97|0
1623066300000|2021-06-07 11:45:00|8656.73|8656.73|8656.68|8656.68|8657.71|8657.71|8655.53|8655.53|0
1623066600000|2021-06-07 11:50:00|8655.48|8655.48|8661.48|8661.48|8663.66|8663.66|8655.48|8655.48|0
1623066900000|2021-06-07 11:55:00|8660.71|8660.71|8655.75|8655.75|8660.71|8660.71|8655.75|8655.75|0
1623067200000|2021-06-07 12:00:00|8655.56|8655.56|8657.68|8657.68|8657.68|8657.68|8655.56|8655.56|0
1623067500000|2021-06-07 12:05:00|8658.89|8658.89|8658.16|8658.16|8659.66|8659.66|8658.16|8658.16|0
1623067800000|2021-06-07 12:10:00|8658.94|8658.94|8656.77|8656.77|8659.95|8659.95|8655.6|8655.6|0
1623068100000|2021-06-07 12:15:00|8657.16|8657.16|8660.73|8660.73|8660.73|8660.73|8657.16|8657.16|0
1623068400000|2021-06-07 12:20:00|8660.37|8660.37|8655.79|8655.79|8660.37|8660.37|8655.79|8655.79|0
1623068700000|2021-06-07 12:25:00|8655.4|8655.4|8656.62|8656.62|8660.12|8660.12|8655.4|8655.4|0
1623069000000|2021-06-07 12:30:00|8657.01|8657.01|8653.82|8653.82|8657.01|8657.01|8653.82|8653.82|0
1623069300000|2021-06-07 12:35:00|8654.01|8654.01|8656.2|8656.2|8656.2|8656.2|8652.85|8652.85|0
1623069600000|2021-06-07 12:40:00|8656.4|8656.4|8664.34|8664.34|8665.55|8665.55|8656.4|8656.4|0
1623069900000|2021-06-07 12:45:00|8663.75|8663.75|8669.15|8669.15|8669.15|8669.15|8663.56|8663.56|0
1623070200000|2021-06-07 12:50:00|8667.79|8667.79|8664.64|8664.64|8669.96|8669.96|8664.64|8664.64|0
1623070500000|2021-06-07 12:55:00|8664.25|8664.25|8665.27|8665.27|8665.66|8665.66|8664.25|8664.25|0
1623070800000|2021-06-07 13:00:00|8665.07|8665.07|8667.92|8667.92|8668.88|8668.88|8665.07|8665.07|0
1623071100000|2021-06-07 13:05:00|8666.71|8666.71|8667.1|8667.1|8667.3|8667.3|8666.71|8666.71|0
1623071400000|2021-06-07 13:10:00|8666.91|8666.91|8662.42|8662.42|8666.91|8666.91|8660.43|8660.43|0
1623071700000|2021-06-07 13:15:00|8662.66|8662.66|8665.89|8665.89|8665.89|8665.89|8662.42|8662.42|0
1623072000000|2021-06-07 13:20:00|8665.3|8665.3|8665.12|8665.12|8666.32|8666.32|8664.29|8664.29|0
1623072300000|2021-06-07 13:25:00|8666.32|8666.32|8667.31|8667.31|8668.85|8668.85|8665.78|8665.78|0
1623072600000|2021-06-07 13:30:00|8668.52|8668.52|8665.44|8665.44|8668.52|8668.52|8663.12|8663.12|0
1623072900000|2021-06-07 13:35:00|8665.24|8665.24|8668.24|8668.24|8668.63|8668.63|8661.17|8661.17|0
1623073200000|2021-06-07 13:40:00|8669.2|8669.2|8669.13|8669.13|8678.69|8678.69|8669.13|8669.13|0
1623073500000|2021-06-07 13:45:00|8668.94|8668.94|8669.8|8669.8|8671.1|8671.1|8664.96|8664.96|0
1623073800000|2021-06-07 13:50:00|8671|8671|8661.31|8661.31|8671.2|8671.2|8660.92|8660.92|0
1623074100000|2021-06-07 13:55:00|8661.5|8661.5|8664.78|8664.78|8664.78|8664.78|8661.5|8661.5|0
1623074400000|2021-06-07 14:00:00|8664.96|8664.96|8665.15|8665.15|8665.49|8665.49|8663.4|8663.4|0
1623074700000|2021-06-07 14:05:00|8665.54|8665.54|8666.8|8666.8|8666.8|8666.8|8664.33|8664.33|0
1623075000000|2021-06-07 14:10:00|8666.6|8666.6|8665.12|8665.12|8669.95|8669.95|8665.12|8665.12|0
1623075300000|2021-06-07 14:15:00|8664.88|8664.88|8658.94|8658.94|8664.88|8664.88|8658.94|8658.94|0
1623075600000|2021-06-07 14:20:00|8659.71|8659.71|8659.08|8659.08|8661.15|8661.15|8657.53|8657.53|0
1623075900000|2021-06-07 14:25:00|8658.89|8658.89|8650.53|8650.53|8658.89|8658.89|8649.76|8649.76|0
1623076200000|2021-06-07 14:30:00|8649.76|8649.76|8649.7|8649.7|8650.53|8650.53|8648.06|8648.06|0
1623076500000|2021-06-07 14:35:00|8650.91|8650.91|8650.81|8650.81|8652.36|8652.36|8650.76|8650.76|0
1623076800000|2021-06-07 14:40:00|8649.6|8649.6|8647.19|8647.19|8649.6|8649.6|8645.8|8645.8|0
1623077100000|2021-06-07 14:45:00|8647|8647|8647.59|8647.59|8649.55|8649.55|8644.4|8644.4|0
1623077400000|2021-06-07 14:50:00|8646.38|8646.38|8649.48|8649.48|8649.48|8649.48|8644.83|8644.83|0
1623077700000|2021-06-07 14:55:00|8649.12|8649.12|8653.33|8653.33|8656.75|8656.75|8649.12|8649.12|0
1623078000000|2021-06-07 15:00:00|8653.51|8653.51|8641.93|8641.93|8653.51|8653.51|8641.93|8641.93|0
1623078300000|2021-06-07 15:05:00|8640.72|8640.72|8634.35|8634.35|8641.93|8641.93|8634.35|8634.35|0
1623078600000|2021-06-07 15:10:00|8633.14|8633.14|8632.57|8632.57|8636.19|8636.19|8632.37|8632.37|0
1623078900000|2021-06-07 15:15:00|8633.97|8633.97|8635.71|8635.71|8637.55|8637.55|8632.58|8632.58|0
1623079200000|2021-06-07 15:20:00|8635.89|8635.89|8631.05|8631.05|8636.09|8636.09|8631.05|8631.05|0
1623079500000|2021-06-07 15:25:00|8630.67|8630.67|8632.74|8632.74|8636.95|8636.95|8630.1|8630.1|0
1623136500000|2021-06-08 07:15:00|8655.41|8655.41|8668.27|8668.27|8669.63|8669.63|8654.24|8654.24|0
1623136800000|2021-06-08 07:20:00|8668.66|8668.66|8675.88|8675.88|8676.85|8676.85|8664.64|8664.64|0
1623137100000|2021-06-08 07:25:00|8674.07|8674.07|8677.9|8677.9|8682.63|8682.63|8672.72|8672.72|0
1623137400000|2021-06-08 07:30:00|8677.13|8677.13|8660.3|8660.3|8677.13|8677.13|8660.3|8660.3|0
1623137700000|2021-06-08 07:35:00|8659.52|8659.52|8660.25|8660.25|8662.36|8662.36|8655.7|8655.7|0
1623138000000|2021-06-08 07:40:00|8661.03|8661.03|8658.7|8658.7|8663.44|8663.44|8658.3|8658.3|0
1623138300000|2021-06-08 07:45:00|8658.31|8658.31|8654.62|8654.62|8662.19|8662.19|8653.6|8653.6|0
1623138600000|2021-06-08 07:50:00|8655.82|8655.82|8653.61|8653.61|8658.57|8658.57|8653.02|8653.02|0
1623138900000|2021-06-08 07:55:00|8653.99|8653.99|8660.07|8660.07|8660.46|8660.46|8651.85|8651.85|0
1623139200000|2021-06-08 08:00:00|8660.31|8660.31|8650.93|8650.93|8660.31|8660.31|8650.33|8650.33|0
1623139500000|2021-06-08 08:05:00|8651.32|8651.32|8647.66|8647.66|8653.65|8653.65|8647.66|8647.66|0
1623139800000|2021-06-08 08:10:00|8647.27|8647.27|8641.1|8641.1|8647.27|8647.27|8641.1|8641.1|0
1623140100000|2021-06-08 08:15:00|8641.88|8641.88|8640.72|8640.72|8644.2|8644.2|8638.1|8638.1|0
1623140400000|2021-06-08 08:20:00|8641.93|8641.93|8635.09|8635.09|8641.93|8641.93|8635.09|8635.09|0
1623140700000|2021-06-08 08:25:00|8636.3|8636.3|8640.26|8640.26|8641.96|8641.96|8632.87|8632.87|0
1623141000000|2021-06-08 08:30:00|8639.05|8639.05|8635.99|8635.99|8640.26|8640.26|8633.35|8633.35|0
1623141300000|2021-06-08 08:35:00|8637.2|8637.2|8638.7|8638.7|8641.06|8641.06|8637.05|8637.05|0
1623141600000|2021-06-08 08:40:00|8638.31|8638.31|8643.57|8643.57|8643.57|8643.57|8637.53|8637.53|0
1623141900000|2021-06-08 08:45:00|8644.35|8644.35|8644.69|8644.69|8645.56|8645.56|8642.17|8642.17|0
1623142200000|2021-06-08 08:50:00|8644.3|8644.3|8651.38|8651.38|8653.96|8653.96|8644.11|8644.11|0
1623142500000|2021-06-08 08:55:00|8651.77|8651.77|8655.4|8655.4|8655.6|8655.6|8651.33|8651.33|0
1623142800000|2021-06-08 09:00:00|8654.63|8654.63|8653.15|8653.15|8655.26|8655.26|8650.12|8650.12|0
1623143100000|2021-06-08 09:05:00|8654.36|8654.36|8658.06|8658.06|8658.54|8658.54|8649.95|8649.95|0
1623143400000|2021-06-08 09:10:00|8659.26|8659.26|8653.81|8653.81|8660.62|8660.62|8653.81|8653.81|0
1623143700000|2021-06-08 09:15:00|8655.02|8655.02|8661.64|8661.64|8661.64|8661.64|8655.02|8655.02|0
1623144000000|2021-06-08 09:20:00|8661.4|8661.4|8655.42|8655.42|8661.64|8661.64|8653.44|8653.44|0
1623144300000|2021-06-08 09:25:00|8656.62|8656.62|8648.84|8648.84|8657.25|8657.25|8646.87|8646.87|0
1623144600000|2021-06-08 09:30:00|8648.07|8648.07|8652.71|8652.71|8653.48|8653.48|8648.07|8648.07|0
1623144900000|2021-06-08 09:35:00|8652.47|8652.47|8653.63|8653.63|8653.63|8653.63|8651.07|8651.07|0
1623145200000|2021-06-08 09:40:00|8654.02|8654.02|8652.19|8652.19|8654.41|8654.41|8649.77|8649.77|0
1623145500000|2021-06-08 09:45:00|8651.21|8651.21|8650.1|8650.1|8651.21|8651.21|8649.24|8649.24|0
1623145800000|2021-06-08 09:50:00|8650.59|8650.59|8655.8|8655.8|8655.8|8655.8|8650.59|8650.59|0
1623146100000|2021-06-08 09:55:00|8657|8657|8653.09|8653.09|8657|8657|8651.88|8651.88|0
1623146400000|2021-06-08 10:00:00|8652.84|8652.84|8655.06|8655.06|8655.26|8655.26|8649.75|8649.75|0
1623146700000|2021-06-08 10:05:00|8654.87|8654.87|8656.89|8656.89|8656.89|8656.89|8650.9|8650.9|0
1623147000000|2021-06-08 10:10:00|8659.3|8659.3|8656.4|8656.4|8659.3|8659.3|8654.18|8654.18|0
1623147300000|2021-06-08 10:15:00|8655.82|8655.82|8647.21|8647.21|8657.75|8657.75|8640.6|8640.6|0
1623147600000|2021-06-08 10:20:00|8646.83|8646.83|8645.95|8645.95|8648.76|8648.76|8645.56|8645.56|0
1623147900000|2021-06-08 10:25:00|8645.56|8645.56|8644.11|8644.11|8645.56|8645.56|8639.09|8639.09|0
1623148200000|2021-06-08 10:30:00|8643.72|8643.72|8637.87|8637.87|8643.72|8643.72|8637.87|8637.87|0
1623148500000|2021-06-08 10:35:00|8637.49|8637.49|8644.54|8644.54|8644.54|8644.54|8635.84|8635.84|0
1623148800000|2021-06-08 10:40:00|8644.79|8644.79|8644.06|8644.06|8647.68|8647.68|8643.62|8643.62|0
1623149100000|2021-06-08 10:45:00|8643.67|8643.67|8646.81|8646.81|8647.2|8647.2|8643.67|8643.67|0
1623149400000|2021-06-08 10:50:00|8647.2|8647.2|8645.95|8645.95|8647.79|8647.79|8645.95|8645.95|0
1623149700000|2021-06-08 10:55:00|8645.7|8645.7|8641.03|8641.03|8647.59|8647.59|8641.03|8641.03|0
1623150000000|2021-06-08 11:00:00|8640.45|8640.45|8638.94|8638.94|8642.28|8642.28|8638.94|8638.94|0
1623150300000|2021-06-08 11:05:00|8640.14|8640.14|8639.71|8639.71|8642.65|8642.65|8639.47|8639.47|0
1623150600000|2021-06-08 11:10:00|8639.32|8639.32|8641.64|8641.64|8641.64|8641.64|8638.6|8638.6|0
1623150900000|2021-06-08 11:15:00|8642.03|8642.03|8646.48|8646.48|8646.48|8646.48|8640.43|8640.43|0
1623151200000|2021-06-08 11:20:00|8646.24|8646.24|8650.05|8650.05|8651.16|8651.16|8646.24|8646.24|0
1623151500000|2021-06-08 11:25:00|8649.66|8649.66|8656.92|8656.92|8656.92|8656.92|8649.66|8649.66|0
1623151800000|2021-06-08 11:30:00|8657.16|8657.16|8659.47|8659.47|8660.1|8660.1|8657.06|8657.06|0
1623152100000|2021-06-08 11:35:00|8658.69|8658.69|8664.11|8664.11|8664.44|8664.44|8658.3|8658.3|0
1623152400000|2021-06-08 11:40:00|8664.84|8664.84|8661.61|8661.61|8665.03|8665.03|8660.2|8660.2|0
1623152700000|2021-06-08 11:45:00|8661.23|8661.23|8663.25|8663.25|8664.37|8664.37|8661.23|8661.23|0
1623153000000|2021-06-08 11:50:00|8662.87|8662.87|8669.73|8669.73|8670.5|8670.5|8662.09|8662.09|0
1623153300000|2021-06-08 11:55:00|8669.34|8669.34|8677.46|8677.46|8677.46|8677.46|8669.34|8669.34|0
1623153600000|2021-06-08 12:00:00|8678.67|8678.67|8675.83|8675.83|8680.51|8680.51|8675.83|8675.83|0
1623153900000|2021-06-08 12:05:00|8675.44|8675.44|8679.78|8679.78|8680.6|8680.6|8675.44|8675.44|0
1623154200000|2021-06-08 12:10:00|8680.17|8680.17|8682.44|8682.44|8682.44|8682.44|8679.83|8679.83|0
1623154500000|2021-06-08 12:15:00|8682.83|8682.83|8679.21|8679.21|8684.39|8684.39|8679.21|8679.21|0
1623154800000|2021-06-08 12:20:00|8678.97|8678.97|8682.63|8682.63|8683.21|8683.21|8678.97|8678.97|0
1623155100000|2021-06-08 12:25:00|8682.87|8682.87|8684.63|8684.63|8684.63|8684.63|8682.29|8682.29|0
1623155400000|2021-06-08 12:30:00|8683.43|8683.43|8683.47|8683.47|8685.21|8685.21|8679.42|8679.42|0
1623155700000|2021-06-08 12:35:00|8684.25|8684.25|8685.41|8685.41|8685.41|8685.41|8682.66|8682.66|0
1623156000000|2021-06-08 12:40:00|8684.2|8684.2|8692.31|8692.31|8692.31|8692.31|8684.2|8684.2|0
1623156300000|2021-06-08 12:45:00|8691.53|8691.53|8692.06|8692.06|8693.95|8693.95|8691.33|8691.33|0
1623156600000|2021-06-08 12:50:00|8691.81|8691.81|8694.38|8694.38|8694.38|8694.38|8691.81|8691.81|0
1623156900000|2021-06-08 12:55:00|8693.18|8693.18|8698.44|8698.44|8698.44|8698.44|8693.18|8693.18|0
1623157200000|2021-06-08 13:00:00|8697.86|8697.86|8703.22|8703.22|8703.75|8703.75|8697.86|8697.86|0
1623157500000|2021-06-08 13:05:00|8703.03|8703.03|8699.7|8699.7|8703.8|8703.8|8697.38|8697.38|0
1623157800000|2021-06-08 13:10:00|8699.21|8699.21|8701.95|8701.95|8704.08|8704.08|8699.02|8699.02|0
1623158100000|2021-06-08 13:15:00|8703.16|8703.16|8708.77|8708.77|8710.31|8710.31|8703.16|8703.16|0
1623158400000|2021-06-08 13:20:00|8708.96|8708.96|8703.4|8703.4|8710.94|8710.94|8703.4|8703.4|0
1623158700000|2021-06-08 13:25:00|8704.61|8704.61|8711.61|8711.61|8711.61|8711.61|8704.61|8704.61|0
1623159000000|2021-06-08 13:30:00|8710.84|8710.84|8705.74|8705.74|8710.84|8710.84|8703.33|8703.33|0
1623159300000|2021-06-08 13:35:00|8706.51|8706.51|8711.77|8711.77|8711.77|8711.77|8703.37|8703.37|0
1623159600000|2021-06-08 13:40:00|8711.57|8711.57|8712.12|8712.12|8713.55|8713.55|8709.6|8709.6|0
1623159900000|2021-06-08 13:45:00|8711.73|8711.73|8719.11|8719.11|8719.11|8719.11|8711.73|8711.73|0
1623160200000|2021-06-08 13:50:00|8716.7|8716.7|8715.72|8715.72|8716.7|8716.7|8711.48|8711.48|0
1623160500000|2021-06-08 13:55:00|8718.14|8718.14|8718.57|8718.57|8718.57|8718.57|8713.83|8713.83|0
1623160800000|2021-06-08 14:00:00|8719.34|8719.34|8724.14|8724.14|8727.33|8727.33|8719.34|8719.34|0
1623161100000|2021-06-08 14:05:00|8724.91|8724.91|8735.43|8735.43|8735.43|8735.43|8723.7|8723.7|0
1623161400000|2021-06-08 14:10:00|8735.67|8735.67|8725.92|8725.92|8735.72|8735.72|8725.92|8725.92|0
1623161700000|2021-06-08 14:15:00|8723.51|8723.51|8714.53|8714.53|8723.51|8723.51|8713.17|8713.17|0
1623162000000|2021-06-08 14:20:00|8713.32|8713.32|8710.38|8710.38|8715.78|8715.78|8710.38|8710.38|0
1623162300000|2021-06-08 14:25:00|8709.99|8709.99|8715.35|8715.35|8715.35|8715.35|8707.57|8707.57|0
1623162600000|2021-06-08 14:30:00|8716.55|8716.55|8714.14|8714.14|8716.55|8716.55|8711.57|8711.57|0
1623162900000|2021-06-08 14:35:00|8712.93|8712.93|8723.58|8723.58|8726.95|8726.95|8712.93|8712.93|0
1623163200000|2021-06-08 14:40:00|8723.34|8723.34|8719.32|8719.32|8726.52|8726.52|8718.84|8718.84|0
1623163500000|2021-06-08 14:45:00|8719.7|8719.7|8712.09|8712.09|8719.7|8719.7|8711.7|8711.7|0
1623163800000|2021-06-08 14:50:00|8712.86|8712.86|8710.88|8710.88|8714.21|8714.21|8710.88|8710.88|0
1623164100000|2021-06-08 14:55:00|8709.67|8709.67|8704.64|8704.64|8711.03|8711.03|8704.64|8704.64|0
1623164400000|2021-06-08 15:00:00|8705.85|8705.85|8709.74|8709.74|8714.13|8714.13|8705.85|8705.85|0
1623164700000|2021-06-08 15:05:00|8709.98|8709.98|8715.06|8715.06|8716.28|8716.28|8709.98|8709.98|0
1623165000000|2021-06-08 15:10:00|8716.27|8716.27|8709.76|8709.76|8717.77|8717.77|8709.76|8709.76|0
1623165300000|2021-06-08 15:15:00|8708.55|8708.55|8711.73|8711.73|8714.34|8714.34|8708.4|8708.4|0
1623165600000|2021-06-08 15:20:00|8710.53|8710.53|8708.44|8708.44|8711.1|8711.1|8707.81|8707.81|0
1623165900000|2021-06-08 15:25:00|8708.25|8708.25|8711.26|8711.26|8714.33|8714.33|8704.3|8704.3|0
1623222900000|2021-06-09 07:15:00|8695.1|8695.1|8685.19|8685.19|8695.88|8695.88|8680.75|8680.75|0
1623223200000|2021-06-09 07:20:00|8685.58|8685.58|8684.86|8684.86|8691.23|8691.23|8684.09|8684.09|0
1623223500000|2021-06-09 07:25:00|8685.25|8685.25|8682.79|8682.79|8687.96|8687.96|8682.79|8682.79|0
1623223800000|2021-06-09 07:30:00|8681.59|8681.59|8673.93|8673.93|8681.59|8681.59|8673.93|8673.93|0
1623224100000|2021-06-09 07:35:00|8675.14|8675.14|8670.68|8670.68|8675.14|8675.14|8670.38|8670.38|0
1623224400000|2021-06-09 07:40:00|8673.09|8673.09|8668.16|8668.16|8673.09|8673.09|8666.95|8666.95|0
1623224700000|2021-06-09 07:45:00|8669.37|8669.37|8672.13|8672.13|8672.13|8672.13|8668.55|8668.55|0
1623225000000|2021-06-09 07:50:00|8671.36|8671.36|8669.05|8669.05|8672.14|8672.14|8668.8|8668.8|0
1623225300000|2021-06-09 07:55:00|8666.63|8666.63|8662.42|8662.42|8666.98|8666.98|8662.42|8662.42|0
1623225600000|2021-06-09 08:00:00|8662.03|8662.03|8659.6|8659.6|8663.37|8663.37|8657.86|8657.86|0
1623225900000|2021-06-09 08:05:00|8658.4|8658.4|8660.99|8660.99|8660.99|8660.99|8653.08|8653.08|0
1623226200000|2021-06-09 08:10:00|8659.78|8659.78|8655.14|8655.14|8660.07|8660.07|8652.59|8652.59|0
1623226500000|2021-06-09 08:15:00|8655.63|8655.63|8659.38|8659.38|8659.58|8659.58|8655.63|8655.63|0
1623226800000|2021-06-09 08:20:00|8659.14|8659.14|8660.96|8660.96|8661.2|8661.2|8656.43|8656.43|0
1623227100000|2021-06-09 08:25:00|8661.78|8661.78|8658.4|8658.4|8661.78|8661.78|8656.61|8656.61|0
1623227400000|2021-06-09 08:30:00|8657.62|8657.62|8657.39|8657.39|8657.62|8657.62|8651.15|8651.15|0
1623227700000|2021-06-09 08:35:00|8657.63|8657.63|8663.53|8663.53|8663.53|8663.53|8656.47|8656.47|0
1623228000000|2021-06-09 08:40:00|8664.3|8664.3|8661.44|8661.44|8665.99|8665.99|8661.05|8661.05|0
1623228300000|2021-06-09 08:45:00|8661.2|8661.2|8654.67|8654.67|8661.2|8661.2|8654.67|8654.67|0
1623228600000|2021-06-09 08:50:00|8654.97|8654.97|8658.85|8658.85|8659.1|8659.1|8654.79|8654.79|0
1623228900000|2021-06-09 08:55:00|8659.1|8659.1|8652.61|8652.61|8659.63|8659.63|8652.48|8652.48|0
1623229200000|2021-06-09 09:00:00|8653.81|8653.81|8652.78|8652.78|8655.52|8655.52|8652.36|8652.36|0
1623229500000|2021-06-09 09:05:00|8651.58|8651.58|8643.29|8643.29|8653.11|8653.11|8643.29|8643.29|0
1623229800000|2021-06-09 09:10:00|8642.67|8642.67|8638.08|8638.08|8644.39|8644.39|8634.96|8634.96|0
1623230100000|2021-06-09 09:15:00|8636.85|8636.85|8651.34|8651.34|8651.34|8651.34|8636.37|8636.37|0
1623230400000|2021-06-09 09:20:00|8651.95|8651.95|8649.78|8649.78|8652.57|8652.57|8649.78|8649.78|0
1623230700000|2021-06-09 09:25:00|8649.39|8649.39|8645.95|8645.95|8649.39|8649.39|8645.56|8645.56|0
1623231000000|2021-06-09 09:30:00|8646.19|8646.19|8655.45|8655.45|8657|8657|8646.19|8646.19|0
1623231300000|2021-06-09 09:35:00|8656.07|8656.07|8659.61|8659.61|8661.66|8661.66|8656.07|8656.07|0
1623231600000|2021-06-09 09:40:00|8659.22|8659.22|8661.3|8661.3|8662.46|8662.46|8657.67|8657.67|0
1623231900000|2021-06-09 09:45:00|8661.1|8661.1|8665.41|8665.41|8665.41|8665.41|8658.3|8658.3|0
1623232200000|2021-06-09 09:50:00|8665.71|8665.71|8668.58|8668.58|8669.19|8669.19|8665.16|8665.16|0
1623232500000|2021-06-09 09:55:00|8668.89|8668.89|8663.47|8663.47|8669.19|8669.19|8663.47|8663.47|0
1623232800000|2021-06-09 10:00:00|8663.23|8663.23|8664.45|8664.45|8666.7|8666.7|8662.85|8662.85|0
1623233100000|2021-06-09 10:05:00|8664.76|8664.76|8664.79|8664.79|8667.44|8667.44|8664.76|8664.76|0
1623233400000|2021-06-09 10:10:00|8665.1|8665.1|8661.47|8661.47|8665.1|8665.1|8658.44|8658.44|0
1623233700000|2021-06-09 10:15:00|8661.08|8661.08|8664.68|8664.68|8667.64|8667.64|8661.08|8661.08|0
1623234000000|2021-06-09 10:20:00|8663.48|8663.48|8663.24|8663.24|8663.48|8663.48|8659.47|8659.47|0
1623234300000|2021-06-09 10:25:00|8665.65|8665.65|8674.48|8674.48|8675.69|8675.69|8664.45|8664.45|0
1623234600000|2021-06-09 10:30:00|8673.28|8673.28|8682.22|8682.22|8682.22|8682.22|8673.28|8673.28|0
1623234900000|2021-06-09 10:35:00|8682.61|8682.61|8682.37|8682.37|8683.62|8683.62|8679.96|8679.96|0
1623235200000|2021-06-09 10:40:00|8681.98|8681.98|8684.54|8684.54|8685.37|8685.37|8681.98|8681.98|0
1623235500000|2021-06-09 10:45:00|8684.16|8684.16|8686|8686|8686.39|8686.39|8684.16|8684.16|0
1623235800000|2021-06-09 10:50:00|8685.69|8685.69|8683.59|8683.59|8685.69|8685.69|8682.23|8682.23|0
1623236100000|2021-06-09 10:55:00|8682.38|8682.38|8690.74|8690.74|8690.74|8690.74|8681.8|8681.8|0
1623236400000|2021-06-09 11:00:00|8691.51|8691.51|8688.94|8688.94|8696.1|8696.1|8688.94|8688.94|0
1623236700000|2021-06-09 11:05:00|8688.7|8688.7|8683.19|8683.19|8688.7|8688.7|8682.49|8682.49|0
1623237000000|2021-06-09 11:10:00|8681.98|8681.98|8678.16|8678.16|8681.98|8681.98|8678.16|8678.16|0
1623237300000|2021-06-09 11:15:00|8679.37|8679.37|8679.4|8679.4|8679.4|8679.4|8675.67|8675.67|0
1623237600000|2021-06-09 11:20:00|8679.71|8679.71|8680.44|8680.44|8680.44|8680.44|8676.7|8676.7|0
1623237900000|2021-06-09 11:25:00|8680.13|8680.13|8677.34|8677.34|8680.62|8680.62|8676.76|8676.76|0
1623238200000|2021-06-09 11:30:00|8677.65|8677.65|8672.74|8672.74|8677.65|8677.65|8670.83|8670.83|0
1623238500000|2021-06-09 11:35:00|8673.94|8673.94|8674.69|8674.69|8679.67|8679.67|8673.49|8673.49|0
1623238800000|2021-06-09 11:40:00|8673.91|8673.91|8681.85|8681.85|8682.15|8682.15|8673.91|8673.91|0
1623239100000|2021-06-09 11:45:00|8681.65|8681.65|8687.8|8687.8|8687.8|8687.8|8680.93|8680.93|0
1623239400000|2021-06-09 11:50:00|8688|8688|8691.14|8691.14|8692.64|8692.64|8687.8|8687.8|0
1623239700000|2021-06-09 11:55:00|8691.76|8691.76|8694.51|8694.51|8695.48|8695.48|8691.37|8691.37|0
1623240000000|2021-06-09 12:00:00|8694.9|8694.9|8692.55|8692.55|8695.53|8695.53|8689.94|8689.94|0
1623240300000|2021-06-09 12:05:00|8692.3|8692.3|8697.78|8697.78|8699.36|8699.36|8691.82|8691.82|0
1623240600000|2021-06-09 12:10:00|8696.62|8696.62|8710.29|8710.29|8710.29|8710.29|8696.62|8696.62|0
1623240900000|2021-06-09 12:15:00|8710.68|8710.68|8705.63|8705.63|8713.44|8713.44|8705.05|8705.05|0
1623241200000|2021-06-09 12:20:00|8705.24|8705.24|8704.61|8704.61|8705.63|8705.63|8704.41|8704.41|0
1623241500000|2021-06-09 12:25:00|8705.38|8705.38|8708.12|8708.12|8708.12|8708.12|8704.61|8704.61|0
1623241800000|2021-06-09 12:30:00|8710.53|8710.53|8717.7|8717.7|8718.9|8718.9|8709.76|8709.76|0
1623242100000|2021-06-09 12:35:00|8718.08|8718.08|8713|8713|8718.08|8718.08|8711.8|8711.8|0
1623242400000|2021-06-09 12:40:00|8712.23|8712.23|8720.6|8720.6|8721.81|8721.81|8712.23|8712.23|0
1623242700000|2021-06-09 12:45:00|8720.99|8720.99|8723.86|8723.86|8724.91|8724.91|8720.22|8720.22|0
1623243000000|2021-06-09 12:50:00|8723.09|8723.09|8723.57|8723.57|8726.75|8726.75|8722.7|8722.7|0
1623243300000|2021-06-09 12:55:00|8723.81|8723.81|8728.3|8728.3|8730.72|8730.72|8723.81|8723.81|0
1623243600000|2021-06-09 13:00:00|8728.55|8728.55|8731.02|8731.02|8732.22|8732.22|8726.56|8726.56|0
1623243900000|2021-06-09 13:05:00|8731.27|8731.27|8731.89|8731.89|8733.05|8733.05|8730.88|8730.88|0
1623244200000|2021-06-09 13:10:00|8731.65|8731.65|8730.05|8730.05|8731.65|8731.65|8728.89|8728.89|0
1623244500000|2021-06-09 13:15:00|8729.81|8729.81|8727.45|8727.45|8731.75|8731.75|8726.96|8726.96|0
1623244800000|2021-06-09 13:20:00|8728.65|8728.65|8724.3|8724.3|8728.65|8728.65|8721.17|8721.17|0
1623245100000|2021-06-09 13:25:00|8723.1|8723.1|8718.75|8718.75|8723.62|8723.62|8718.27|8718.27|0
1623245400000|2021-06-09 13:30:00|8719.52|8719.52|8712.62|8712.62|8719.52|8719.52|8707.4|8707.4|0
1623245700000|2021-06-09 13:35:00|8711.41|8711.41|8705.74|8705.74|8712.24|8712.24|8705.43|8705.43|0
1623246000000|2021-06-09 13:40:00|8705.35|8705.35|8711.82|8711.82|8713.73|8713.73|8702|8702|0
1623246300000|2021-06-09 13:45:00|8712.13|8712.13|8716.14|8716.14|8717.2|8717.2|8708.96|8708.96|0
1623246600000|2021-06-09 13:50:00|8715.96|8715.96|8717.75|8717.75|8717.75|8717.75|8713.12|8713.12|0
1623246900000|2021-06-09 13:55:00|8717.44|8717.44|8712.2|8712.2|8718.96|8718.96|8712.2|8712.2|0
1623247200000|2021-06-09 14:00:00|8713.41|8713.41|8715.23|8715.23|8718.76|8718.76|8712.71|8712.71|0
1623247500000|2021-06-09 14:05:00|8714.92|8714.92|8717.18|8717.18|8724.37|8724.37|8714.61|8714.61|0
1623247800000|2021-06-09 14:10:00|8717.57|8717.57|8727.06|8727.06|8727.06|8727.06|8717.33|8717.33|0
1623248100000|2021-06-09 14:15:00|8726.88|8726.88|8724.19|8724.19|8728.31|8728.31|8723.88|8723.88|0
1623248400000|2021-06-09 14:20:00|8723.88|8723.88|8727.82|8727.82|8733.03|8733.03|8722.81|8722.81|0
1623248700000|2021-06-09 14:25:00|8729.02|8729.02|8728.3|8728.3|8731.48|8731.48|8727.66|8727.66|0
1623249000000|2021-06-09 14:30:00|8729.51|8729.51|8732.11|8732.11|8733.13|8733.13|8727.09|8727.09|0
1623249300000|2021-06-09 14:35:00|8732.89|8732.89|8739.54|8739.54|8740.74|8740.74|8732.64|8732.64|0
1623249600000|2021-06-09 14:40:00|8740.31|8740.31|8743.18|8743.18|8743.92|8743.92|8740.31|8740.31|0
1623249900000|2021-06-09 14:45:00|8744.38|8744.38|8737.26|8737.26|8748.77|8748.77|8737.26|8737.26|0
1623250200000|2021-06-09 14:50:00|8738.03|8738.03|8742.37|8742.37|8742.37|8742.37|8735.7|8735.7|0
1623250500000|2021-06-09 14:55:00|8743.14|8743.14|8745.79|8745.79|8749.7|8749.7|8742.37|8742.37|0
1623250800000|2021-06-09 15:00:00|8745.6|8745.6|8744.58|8744.58|8747.58|8747.58|8741.78|8741.78|0
1623251100000|2021-06-09 15:05:00|8744.09|8744.09|8746.19|8746.19|8748.26|8748.26|8743.91|8743.91|0
1623251400000|2021-06-09 15:10:00|8745.8|8745.8|8747.25|8747.25|8750|8750|8745.8|8745.8|0
1623251700000|2021-06-09 15:15:00|8748.02|8748.02|8755.95|8755.95|8756.14|8756.14|8748.02|8748.02|0
1623252000000|2021-06-09 15:20:00|8756.19|8756.19|8765.68|8765.68|8765.68|8765.68|8756.19|8756.19|0
1623252300000|2021-06-09 15:25:00|8764.47|8764.47|8764.37|8764.37|8766.01|8766.01|8758.38|8758.38|0
1623309300000|2021-06-10 07:15:00|8754.69|8754.69|8759.57|8759.57|8763.51|8763.51|8754.69|8754.69|0
1623309600000|2021-06-10 07:20:00|8761.11|8761.11|8756.7|8756.7|8762.65|8762.65|8756.7|8756.7|0
1623309900000|2021-06-10 07:25:00|8757.13|8757.13|8758.65|8758.65|8761.6|8761.6|8756.63|8756.63|0
1623310200000|2021-06-10 07:30:00|8758.34|8758.34|8758.89|8758.89|8760.22|8760.22|8755.49|8755.49|0
1623310500000|2021-06-10 07:35:00|8757.68|8757.68|8755.05|8755.05|8757.68|8757.68|8750.6|8750.6|0
1623310800000|2021-06-10 07:40:00|8754.66|8754.66|8763.75|8763.75|8764.06|8764.06|8754.52|8754.52|0
1623311100000|2021-06-10 07:45:00|8764.37|8764.37|8776.12|8776.12|8776.12|8776.12|8764.37|8764.37|0
1623311400000|2021-06-10 07:50:00|8773.71|8773.71|8776.09|8776.09|8777.78|8777.78|8773.71|8773.71|0
1623311700000|2021-06-10 07:55:00|8776.71|8776.71|8770.71|8770.71|8776.71|8776.71|8770.33|8770.33|0
1623312000000|2021-06-10 08:00:00|8771.92|8771.92|8786.69|8786.69|8787|8787|8771.92|8771.92|0
1623312300000|2021-06-10 08:05:00|8787|8787|8787.36|8787.36|8790.16|8790.16|8784.78|8784.78|0
1623312600000|2021-06-10 08:10:00|8786.97|8786.97|8786.46|8786.46|8788.9|8788.9|8786.46|8786.46|0
1623312900000|2021-06-10 08:15:00|8786.85|8786.85|8788.2|8788.2|8790.39|8790.39|8786.85|8786.85|0
1623313200000|2021-06-10 08:20:00|8787.89|8787.89|8776.6|8776.6|8790.34|8790.34|8776.6|8776.6|0
1623313500000|2021-06-10 08:25:00|8776.02|8776.02|8770.97|8770.97|8776.32|8776.32|8770.71|8770.71|0
1623313800000|2021-06-10 08:30:00|8771.36|8771.36|8765.54|8765.54|8771.65|8771.65|8762.52|8762.52|0
1623314100000|2021-06-10 08:35:00|8766.75|8766.75|8761.46|8761.46|8770.48|8770.48|8761.46|8761.46|0
1623314400000|2021-06-10 08:40:00|8761.07|8761.07|8753.63|8753.63|8761.61|8761.61|8751.64|8751.64|0
1623314700000|2021-06-10 08:45:00|8753.83|8753.83|8753.11|8753.11|8753.83|8753.83|8751.07|8751.07|0
1623315000000|2021-06-10 08:50:00|8753.73|8753.73|8758.17|8758.17|8759.1|8759.1|8752.47|8752.47|0
1623315300000|2021-06-10 08:55:00|8757.01|8757.01|8752.73|8752.73|8758.21|8758.21|8752.42|8752.42|0
1623315600000|2021-06-10 09:00:00|8752.34|8752.34|8745.44|8745.44|8752.34|8752.34|8742.67|8742.67|0
1623315900000|2021-06-10 09:05:00|8745.13|8745.13|8743.83|8743.83|8748.33|8748.33|8743.83|8743.83|0
1623316200000|2021-06-10 09:10:00|8743.44|8743.44|8742.15|8742.15|8744.96|8744.96|8742.15|8742.15|0
1623316500000|2021-06-10 09:15:00|8741.91|8741.91|8743.89|8743.89|8746.8|8746.8|8741.07|8741.07|0
1623316800000|2021-06-10 09:20:00|8745.1|8745.1|8741.22|8741.22|8745.1|8745.1|8740.1|8740.1|0
1623317100000|2021-06-10 09:25:00|8741.7|8741.7|8751.32|8751.32|8751.32|8751.32|8741.7|8741.7|0
1623317400000|2021-06-10 09:30:00|8750.11|8750.11|8747.62|8747.62|8751.67|8751.67|8743.87|8743.87|0
1623317700000|2021-06-10 09:35:00|8748.24|8748.24|8747.01|8747.01|8750.22|8750.22|8745.84|8745.84|0
1623318000000|2021-06-10 09:40:00|8746.81|8746.81|8741.68|8741.68|8746.81|8746.81|8741.68|8741.68|0
1623318300000|2021-06-10 09:45:00|8742.46|8742.46|8735.94|8735.94|8745.89|8745.89|8735.94|8735.94|0
1623318600000|2021-06-10 09:50:00|8735.16|8735.16|8728.45|8728.45|8735.16|8735.16|8728.45|8728.45|0
1623318900000|2021-06-10 09:55:00|8728.65|8728.65|8727.61|8727.61|8731.37|8731.37|8727.61|8727.61|0
1623319200000|2021-06-10 10:00:00|8728.82|8728.82|8729.79|8729.79|8735.27|8735.27|8728.82|8728.82|0
1623319500000|2021-06-10 10:05:00|8728.58|8728.58|8738.26|8738.26|8739.46|8739.46|8727.61|8727.61|0
1623319800000|2021-06-10 10:10:00|8738.5|8738.5|8738.71|8738.71|8740.88|8740.88|8737.88|8737.88|0
1623320100000|2021-06-10 10:15:00|8739.01|8739.01|8739.06|8739.06|8740.26|8740.26|8737.19|8737.19|0
1623320400000|2021-06-10 10:20:00|8738.82|8738.82|8740.8|8740.8|8741.35|8741.35|8738.51|8738.51|0
1623320700000|2021-06-10 10:25:00|8741.11|8741.11|8739.07|8739.07|8743.52|8743.52|8739.07|8739.07|0
1623321000000|2021-06-10 10:30:00|8738.77|8738.77|8737.05|8737.05|8739.66|8739.66|8736.66|8736.66|0
1623321300000|2021-06-10 10:35:00|8736.85|8736.85|8731.2|8731.2|8738.02|8738.02|8729.75|8729.75|0
1623321600000|2021-06-10 10:40:00|8730.42|8730.42|8729.11|8729.11|8730.42|8730.42|8729.11|8729.11|0
1623321900000|2021-06-10 10:45:00|8728.91|8728.91|8719.47|8719.47|8729.09|8729.09|8719.16|8719.16|0
1623322200000|2021-06-10 10:50:00|8719.08|8719.08|8719.53|8719.53|8720.35|8720.35|8718.84|8718.84|0
1623322500000|2021-06-10 10:55:00|8718.08|8718.08|8716.43|8716.43|8718.08|8718.08|8715.88|8715.88|0
1623322800000|2021-06-10 11:00:00|8715.22|8715.22|8719.7|8719.7|8724.3|8724.3|8715.22|8715.22|0
1623323100000|2021-06-10 11:05:00|8719.5|8719.5|8719.96|8719.96|8720.34|8720.34|8718.94|8718.94|0
1623323400000|2021-06-10 11:10:00|8719.77|8719.77|8721.64|8721.64|8721.64|8721.64|8716.99|8716.99|0
1623323700000|2021-06-10 11:15:00|8722.56|8722.56|8718.88|8718.88|8723.04|8723.04|8718.88|8718.88|0
1623324000000|2021-06-10 11:20:00|8718.57|8718.57|8716.25|8716.25|8718.57|8718.57|8716.01|8716.01|0
1623324300000|2021-06-10 11:25:00|8715.86|8715.86|8715.94|8715.94|8716.33|8716.33|8708.56|8708.56|0
1623324600000|2021-06-10 11:30:00|8714.73|8714.73|8708.92|8708.92|8717.8|8717.8|8708.92|8708.92|0
1623324900000|2021-06-10 11:35:00|8707.71|8707.71|8700.81|8700.81|8707.71|8707.71|8695.79|8695.79|0
1623325200000|2021-06-10 11:40:00|8701.19|8701.19|8705.37|8705.37|8705.37|8705.37|8700.81|8700.81|0
1623325500000|2021-06-10 11:45:00|8706.58|8706.58|8713.93|8713.93|8723.09|8723.09|8706.58|8706.58|0
1623325800000|2021-06-10 11:50:00|8712.45|8712.45|8710.44|8710.44|8712.45|8712.45|8704.81|8704.81|0
1623326100000|2021-06-10 11:55:00|8711.22|8711.22|8712.89|8712.89|8714.01|8714.01|8711.22|8711.22|0
1623326400000|2021-06-10 12:00:00|8712.12|8712.12|8713.08|8713.08|8713.08|8713.08|8709.85|8709.85|0
1623326700000|2021-06-10 12:05:00|8714.29|8714.29|8713.39|8713.39|8714.84|8714.84|8712.18|8712.18|0
1623327000000|2021-06-10 12:10:00|8713.7|8713.7|8714.05|8714.05|8714.79|8714.79|8713.7|8713.7|0
1623327300000|2021-06-10 12:15:00|8713.67|8713.67|8713.05|8713.05|8713.73|8713.73|8712.29|8712.29|0
1623327600000|2021-06-10 12:20:00|8714.26|8714.26|8716.41|8716.41|8716.41|8716.41|8714.26|8714.26|0
1623327900000|2021-06-10 12:25:00|8715.2|8715.2|8714.42|8714.42|8715.2|8715.2|8711.41|8711.41|0
1623328200000|2021-06-10 12:30:00|8711.91|8711.91|8716.33|8716.33|8717.25|8717.25|8707.86|8707.86|0
1623328500000|2021-06-10 12:35:00|8717.11|8717.11|8714.48|8714.48|8717.35|8717.35|8710.75|8710.75|0
1623328800000|2021-06-10 12:40:00|8715.1|8715.1|8717.63|8717.63|8724.01|8724.01|8715.1|8715.1|0
1623329100000|2021-06-10 12:45:00|8717.32|8717.32|8719.35|8719.35|8719.35|8719.35|8716.19|8716.19|0
1623329400000|2021-06-10 12:50:00|8721.76|8721.76|8713.11|8713.11|8721.76|8721.76|8713.11|8713.11|0
1623329700000|2021-06-10 12:55:00|8713.5|8713.5|8717.54|8717.54|8718.35|8718.35|8710.75|8710.75|0
1623330000000|2021-06-10 13:00:00|8717.85|8717.85|8717.99|8717.99|8720.67|8720.67|8717.85|8717.85|0
1623330300000|2021-06-10 13:05:00|8719.2|8719.2|8719.7|8719.7|8720.01|8720.01|8717.29|8717.29|0
1623330600000|2021-06-10 13:10:00|8720.91|8720.91|8731.53|8731.53|8731.53|8731.53|8720.91|8720.91|0
1623330900000|2021-06-10 13:15:00|8731.14|8731.14|8735.71|8735.71|8735.71|8735.71|8728.67|8728.67|0
1623331200000|2021-06-10 13:20:00|8735.91|8735.91|8740.7|8740.7|8742.99|8742.99|8735.91|8735.91|0
1623331500000|2021-06-10 13:25:00|8739.49|8739.49|8740.66|8740.66|8740.66|8740.66|8733.39|8733.39|0
1623331800000|2021-06-10 13:30:00|8741.04|8741.04|8740.79|8740.79|8742.14|8742.14|8735.72|8735.72|0
1623332100000|2021-06-10 13:35:00|8741.27|8741.27|8733.27|8733.27|8745.71|8745.71|8733.27|8733.27|0
1623332400000|2021-06-10 13:40:00|8733.66|8733.66|8714.14|8714.14|8733.77|8733.77|8714.14|8714.14|0
1623332700000|2021-06-10 13:45:00|8714.06|8714.06|8713.01|8713.01|8714.71|8714.71|8711.33|8711.33|0
1623333000000|2021-06-10 13:50:00|8715.42|8715.42|8715.79|8715.79|8718.73|8718.73|8713.72|8713.72|0
1623333300000|2021-06-10 13:55:00|8717|8717|8708.67|8708.67|8717.82|8717.82|8708.67|8708.67|0
1623333600000|2021-06-10 14:00:00|8708.86|8708.86|8711.7|8711.7|8714.37|8714.37|8708.47|8708.47|0
1623333900000|2021-06-10 14:05:00|8712.01|8712.01|8705.04|8705.04|8712.62|8712.62|8705.04|8705.04|0
1623334200000|2021-06-10 14:10:00|8704.31|8704.31|8698.41|8698.41|8704.31|8704.31|8695.09|8695.09|0
1623334500000|2021-06-10 14:15:00|8699.57|8699.57|8697.1|8697.1|8701.72|8701.72|8696.71|8696.71|0
1623334800000|2021-06-10 14:20:00|8696.79|8696.79|8693.41|8693.41|8696.79|8696.79|8688.84|8688.84|0
1623335100000|2021-06-10 14:25:00|8693.02|8693.02|8683.6|8683.6|8694.62|8694.62|8683.29|8683.29|0
1623335400000|2021-06-10 14:30:00|8683.84|8683.84|8686.49|8686.49|8687.69|8687.69|8683.45|8683.45|0
1623335700000|2021-06-10 14:35:00|8686.18|8686.18|8684.73|8684.73|8686.18|8686.18|8681.69|8681.69|0
1623336000000|2021-06-10 14:40:00|8684.34|8684.34|8678.83|8678.83|8686.7|8686.7|8678.83|8678.83|0
1623336300000|2021-06-10 14:45:00|8679.32|8679.32|8676.74|8676.74|8679.32|8679.32|8674.51|8674.51|0
1623336600000|2021-06-10 14:50:00|8676.43|8676.43|8679.47|8679.47|8680.97|8680.97|8674.37|8674.37|0
1623336900000|2021-06-10 14:55:00|8678.77|8678.77|8686.67|8686.67|8686.91|8686.91|8678.77|8678.77|0
1623337200000|2021-06-10 15:00:00|8687.06|8687.06|8681.88|8681.88|8687.06|8687.06|8681.88|8681.88|0
1623337500000|2021-06-10 15:05:00|8681.57|8681.57|8684.33|8684.33|8685.16|8685.16|8680.26|8680.26|0
1623337800000|2021-06-10 15:10:00|8684.72|8684.72|8684.57|8684.57|8685.07|8685.07|8681.4|8681.4|0
1623338100000|2021-06-10 15:15:00|8684.33|8684.33|8691.03|8691.03|8692.22|8692.22|8683.39|8683.39|0
1623338400000|2021-06-10 15:20:00|8690.72|8690.72|8693.85|8693.85|8694.24|8694.24|8688.93|8688.93|0
1623338700000|2021-06-10 15:25:00|8693.47|8693.47|8687.13|8687.13|8693.47|8693.47|8684.68|8684.68|0
1623395700000|2021-06-11 07:15:00|8692.94|8692.94|8684.91|8684.91|8693.56|8693.56|8684.14|8684.14|0
1623396000000|2021-06-11 07:20:00|8684.43|8684.43|8696.14|8696.14|8696.56|8696.56|8683.73|8683.73|0
1623396300000|2021-06-11 07:25:00|8697.31|8697.31|8700.09|8700.09|8700.75|8700.75|8696.45|8696.45|0
1623396600000|2021-06-11 07:30:00|8699.85|8699.85|8701.61|8701.61|8704.17|8704.17|8699.85|8699.85|0
1623396900000|2021-06-11 07:35:00|8702.38|8702.38|8710.89|8710.89|8710.89|8710.89|8702.19|8702.19|0
1623397200000|2021-06-11 07:40:00|8710.4|8710.4|8717.32|8717.32|8717.93|8717.93|8709.56|8709.56|0
1623397500000|2021-06-11 07:45:00|8718.52|8718.52|8714.05|8714.05|8719.73|8719.73|8714.05|8714.05|0
1623397800000|2021-06-11 07:50:00|8713.43|8713.43|8709.94|8709.94|8713.43|8713.43|8705.65|8705.65|0
1623398100000|2021-06-11 07:55:00|8708.78|8708.78|8710.37|8710.37|8710.37|8710.37|8703.91|8703.91|0
1623398400000|2021-06-11 08:00:00|8710.67|8710.67|8719.3|8719.3|8719.3|8719.3|8710.37|8710.37|0
1623398700000|2021-06-11 08:05:00|8718.06|8718.06|8723.94|8723.94|8727.02|8727.02|8718.06|8718.06|0
1623399000000|2021-06-11 08:10:00|8724.72|8724.72|8731.84|8731.84|8733.29|8733.29|8724.72|8724.72|0
1623399300000|2021-06-11 08:15:00|8733.05|8733.05|8738.87|8738.87|8739.6|8739.6|8733.05|8733.05|0
1623399600000|2021-06-11 08:20:00|8739.18|8739.18|8735.39|8735.39|8739.18|8739.18|8734.56|8734.56|0
1623399900000|2021-06-11 08:25:00|8735.7|8735.7|8742.79|8742.79|8743.04|8743.04|8735.7|8735.7|0
1623400200000|2021-06-11 08:30:00|8744|8744|8745.11|8745.11|8747.43|8747.43|8741.59|8741.59|0
1623400500000|2021-06-11 08:35:00|8745.89|8745.89|8753.49|8753.49|8753.49|8753.49|8745.89|8745.89|0
1623400800000|2021-06-11 08:40:00|8753.74|8753.74|8751.46|8751.46|8756.61|8756.61|8751.46|8751.46|0
1623401100000|2021-06-11 08:45:00|8750.69|8750.69|8747.18|8747.18|8755.82|8755.82|8741.42|8741.42|0
1623401400000|2021-06-11 08:50:00|8746.94|8746.94|8750.01|8750.01|8750.01|8750.01|8742.84|8742.84|0
1623401700000|2021-06-11 08:55:00|8749.82|8749.82|8753.88|8753.88|8754.19|8754.19|8749.43|8749.43|0
1623402000000|2021-06-11 09:00:00|8755.09|8755.09|8751.08|8751.08|8756.3|8756.3|8751|8751|0
1623402300000|2021-06-11 09:05:00|8751.32|8751.32|8748.65|8748.65|8751.32|8751.32|8748.02|8748.02|0
1623402600000|2021-06-11 09:10:00|8749.38|8749.38|8745.74|8745.74|8750.34|8750.34|8745.32|8745.32|0
1623402900000|2021-06-11 09:15:00|8746.13|8746.13|8748.38|8748.38|8748.65|8748.65|8746.13|8746.13|0
1623403200000|2021-06-11 09:20:00|8748.68|8748.68|8751.31|8751.31|8752.96|8752.96|8746.58|8746.58|0
1623403500000|2021-06-11 09:25:00|8751.7|8751.7|8757.2|8757.2|8758.1|8758.1|8751.31|8751.31|0
1623403800000|2021-06-11 09:30:00|8757.69|8757.69|8758.52|8758.52|8759.48|8759.48|8757.69|8757.69|0
1623404100000|2021-06-11 09:35:00|8758.13|8758.13|8757.97|8757.97|8758.82|8758.82|8757.9|8757.9|0
1623404400000|2021-06-11 09:40:00|8758.16|8758.16|8764.44|8764.44|8765.13|8765.13|8758.16|8758.16|0
1623404700000|2021-06-11 09:45:00|8763.95|8763.95|8760.3|8760.3|8764.26|8764.26|8760.3|8760.3|0
1623405000000|2021-06-11 09:50:00|8760.84|8760.84|8755.18|8755.18|8760.84|8760.84|8755.18|8755.18|0
1623405300000|2021-06-11 09:55:00|8754.4|8754.4|8749.03|8749.03|8757.35|8757.35|8749.03|8749.03|0
1623405600000|2021-06-11 10:00:00|8749.8|8749.8|8752.83|8752.83|8753.22|8753.22|8749.42|8749.42|0
1623405900000|2021-06-11 10:05:00|8753.07|8753.07|8753.06|8753.06|8753.56|8753.56|8749.44|8749.44|0
1623406200000|2021-06-11 10:10:00|8754.27|8754.27|8754.46|8754.46|8755.09|8755.09|8753.26|8753.26|0
1623406500000|2021-06-11 10:15:00|8753.26|8753.26|8751.53|8751.53|8753.26|8753.26|8748.61|8748.61|0
1623406800000|2021-06-11 10:20:00|8751.14|8751.14|8749.18|8749.18|8752.85|8752.85|8749.18|8749.18|0
1623407100000|2021-06-11 10:25:00|8748.94|8748.94|8748.47|8748.47|8750.15|8750.15|8748.47|8748.47|0
1623407400000|2021-06-11 10:30:00|8746.06|8746.06|8747.98|8747.98|8749.02|8749.02|8746.06|8746.06|0
1623407700000|2021-06-11 10:35:00|8748.36|8748.36|8745.97|8745.97|8750|8750|8745.97|8745.97|0
1623408000000|2021-06-11 10:40:00|8745.77|8745.77|8745.36|8745.36|8746.96|8746.96|8745.12|8745.12|0
1623408300000|2021-06-11 10:45:00|8745.67|8745.67|8739.63|8739.63|8745.86|8745.86|8739.63|8739.63|0
1623408600000|2021-06-11 10:50:00|8738.86|8738.86|8739.31|8739.31|8739.7|8739.7|8738.23|8738.23|0
1623408900000|2021-06-11 10:55:00|8738.7|8738.7|8739.95|8739.95|8741.08|8741.08|8737.77|8737.77|0
1623409200000|2021-06-11 11:00:00|8738.74|8738.74|8731.85|8731.85|8738.74|8738.74|8731.85|8731.85|0
1623409500000|2021-06-11 11:05:00|8731.65|8731.65|8732.04|8732.04|8733.76|8733.76|8730.78|8730.78|0
1623409800000|2021-06-11 11:10:00|8731.79|8731.79|8727.48|8727.48|8731.79|8731.79|8726.16|8726.16|0
1623410100000|2021-06-11 11:15:00|8727.17|8727.17|8725.41|8725.41|8727.2|8727.2|8725.41|8725.41|0
1623410400000|2021-06-11 11:20:00|8724.79|8724.79|8714.69|8714.69|8724.79|8724.79|8714.69|8714.69|0
1623410700000|2021-06-11 11:25:00|8713.77|8713.77|8714.3|8714.3|8714.93|8714.93|8712.13|8712.13|0
1623411000000|2021-06-11 11:30:00|8714.78|8714.78|8715.97|8715.97|8717.18|8717.18|8714.78|8714.78|0
1623411300000|2021-06-11 11:35:00|8716.28|8716.28|8707.59|8707.59|8716.28|8716.28|8707.59|8707.59|0
1623411600000|2021-06-11 11:40:00|8707.9|8707.9|8710.41|8710.41|8711.62|8711.62|8707.9|8707.9|0
1623411900000|2021-06-11 11:45:00|8709.8|8709.8|8706.48|8706.48|8709.8|8709.8|8706.48|8706.48|0
1623412200000|2021-06-11 11:50:00|8706.18|8706.18|8702.14|8702.14|8706.18|8706.18|8702.14|8702.14|0
1623412500000|2021-06-11 11:55:00|8702.44|8702.44|8712.69|8712.69|8712.69|8712.69|8702.44|8702.44|0
1623412800000|2021-06-11 12:00:00|8713.31|8713.31|8718.19|8718.19|8718.19|8718.19|8713.31|8713.31|0
1623413100000|2021-06-11 12:05:00|8719.4|8719.4|8717.11|8717.11|8720.18|8720.18|8717.11|8717.11|0
1623413400000|2021-06-11 12:10:00|8716.72|8716.72|8716.92|8716.92|8716.92|8716.92|8715.11|8715.11|0
1623413700000|2021-06-11 12:15:00|8716.44|8716.44|8716.5|8716.5|8717.56|8717.56|8715.63|8715.63|0
1623414000000|2021-06-11 12:20:00|8717.71|8717.71|8725.95|8725.95|8727.54|8727.54|8717.71|8717.71|0
1623414300000|2021-06-11 12:25:00|8725.71|8725.71|8728.21|8728.21|8728.52|8728.52|8724.89|8724.89|0
1623414600000|2021-06-11 12:30:00|8727.43|8727.43|8727.77|8727.77|8728.75|8728.75|8726.35|8726.35|0
1623414900000|2021-06-11 12:35:00|8727.53|8727.53|8730.05|8730.05|8730.05|8730.05|8727.29|8727.29|0
1623415200000|2021-06-11 12:40:00|8731.26|8731.26|8735.3|8735.3|8739.5|8739.5|8731.26|8731.26|0
1623415500000|2021-06-11 12:45:00|8733.36|8733.36|8731.57|8731.57|8733.36|8733.36|8728.42|8728.42|0
1623415800000|2021-06-11 12:50:00|8731.18|8731.18|8727.18|8727.18|8732.08|8732.08|8727.18|8727.18|0
1623416100000|2021-06-11 12:55:00|8725.97|8725.97|8727.22|8727.22|8727.99|8727.99|8724.38|8724.38|0
1623416400000|2021-06-11 13:00:00|8726.91|8726.91|8730.44|8730.44|8733.65|8733.65|8726.91|8726.91|0
1623416700000|2021-06-11 13:05:00|8730.13|8730.13|8733.7|8733.7|8734.09|8734.09|8727.81|8727.81|0
1623417000000|2021-06-11 13:10:00|8733.09|8733.09|8731.29|8731.29|8733.09|8733.09|8729.5|8729.5|0
1623417300000|2021-06-11 13:15:00|8730.9|8730.9|8726.49|8726.49|8731.21|8731.21|8726.49|8726.49|0
1623417600000|2021-06-11 13:20:00|8727.7|8727.7|8727.31|8727.31|8727.7|8727.7|8726.14|8726.14|0
1623417900000|2021-06-11 13:25:00|8727|8727|8728.98|8728.98|8728.98|8728.98|8724.61|8724.61|0
1623418200000|2021-06-11 13:30:00|8729.37|8729.37|8735.55|8735.55|8735.55|8735.55|8727.64|8727.64|0
1623418500000|2021-06-11 13:35:00|8735.31|8735.31|8740.43|8740.43|8741.37|8741.37|8733.6|8733.6|0
1623418800000|2021-06-11 13:40:00|8740.74|8740.74|8740.2|8740.2|8743.74|8743.74|8740.11|8740.11|0
1623419100000|2021-06-11 13:45:00|8740.59|8740.59|8751.36|8751.36|8752.83|8752.83|8740.59|8740.59|0
1623419400000|2021-06-11 13:50:00|8751.05|8751.05|8748.27|8748.27|8751.83|8751.83|8748.27|8748.27|0
1623419700000|2021-06-11 13:55:00|8748.03|8748.03|8748.24|8748.24|8751.91|8751.91|8747.9|8747.9|0
1623420000000|2021-06-11 14:00:00|8748.44|8748.44|8759|8759|8759.78|8759.78|8748.44|8748.44|0
1623420300000|2021-06-11 14:05:00|8759.2|8759.2|8755|8755|8761.61|8761.61|8755|8755|0
1623420600000|2021-06-11 14:10:00|8754.69|8754.69|8749.23|8749.23|8754.69|8754.69|8748.21|8748.21|0
1623420900000|2021-06-11 14:15:00|8748.92|8748.92|8754.93|8754.93|8754.93|8754.93|8748.92|8748.92|0
1623421200000|2021-06-11 14:20:00|8752.52|8752.52|8751|8751|8752.52|8752.52|8748.24|8748.24|0
1623421500000|2021-06-11 14:25:00|8750.62|8750.62|8748.92|8748.92|8750.62|8750.62|8747.28|8747.28|0
1623421800000|2021-06-11 14:30:00|8748.68|8748.68|8747.35|8747.35|8750.66|8750.66|8747.35|8747.35|0
1623422100000|2021-06-11 14:35:00|8746.15|8746.15|8743.98|8743.98|8746.15|8746.15|8743.8|8743.8|0
1623422400000|2021-06-11 14:40:00|8744.29|8744.29|8741.56|8741.56|8745.92|8745.92|8741.56|8741.56|0
1623422700000|2021-06-11 14:45:00|8741.81|8741.81|8742.72|8742.72|8745|8745|8741.81|8741.81|0
1623423000000|2021-06-11 14:50:00|8743.11|8743.11|8735.47|8735.47|8743.42|8743.42|8733.77|8733.77|0
1623423300000|2021-06-11 14:55:00|8735.86|8735.86|8735.4|8735.4|8735.86|8735.86|8733.81|8733.81|0
1623423600000|2021-06-11 15:00:00|8735.16|8735.16|8723.71|8723.71|8735.16|8735.16|8723.71|8723.71|0
1623423900000|2021-06-11 15:05:00|8723.4|8723.4|8724.37|8724.37|8724.76|8724.76|8721.61|8721.61|0
1623424200000|2021-06-11 15:10:00|8725.57|8725.57|8730.52|8730.52|8730.9|8730.9|8725.09|8725.09|0
1623424500000|2021-06-11 15:15:00|8730.82|8730.82|8737.32|8737.32|8738.53|8738.53|8730.82|8730.82|0
1623424800000|2021-06-11 15:20:00|8738.53|8738.53|8736.4|8736.4|8740.99|8740.99|8736.4|8736.4|0
1623425100000|2021-06-11 15:25:00|8735.2|8735.2|8745.22|8745.22|8745.53|8745.53|8734.81|8734.81|0
1623654900000|2021-06-14 07:15:00|8814.71|8814.71|8826.16|8826.16|8826.16|8826.16|8813.51|8813.51|0
1623655200000|2021-06-14 07:20:00|8825.77|8825.77|8824.4|8824.4|8828.27|8828.27|8823.53|8823.53|0
1623655500000|2021-06-14 07:25:00|8825.17|8825.17|8818.43|8818.43|8825.85|8825.85|8818.19|8818.19|0
1623655800000|2021-06-14 07:30:00|8818.67|8818.67|8805.73|8805.73|8819.16|8819.16|8803.22|8803.22|0
1623656100000|2021-06-14 07:35:00|8806.94|8806.94|8801.73|8801.73|8810.13|8810.13|8801.73|8801.73|0
1623656400000|2021-06-14 07:40:00|8801.25|8801.25|8794.07|8794.07|8804.43|8804.43|8794.07|8794.07|0
1623656700000|2021-06-14 07:45:00|8795.27|8795.27|8788.6|8788.6|8795.27|8795.27|8787.36|8787.36|0
1623657000000|2021-06-14 07:50:00|8788.22|8788.22|8788.66|8788.66|8790.54|8790.54|8784.68|8784.68|0
1623657300000|2021-06-14 07:55:00|8788.41|8788.41|8783.22|8783.22|8791.35|8791.35|8783.22|8783.22|0
1623657600000|2021-06-14 08:00:00|8782.45|8782.45|8785.4|8785.4|8786.61|8786.61|8779.32|8779.32|0
1623657900000|2021-06-14 08:05:00|8786.17|8786.17|8792.25|8792.25|8792.3|8792.3|8786.17|8786.17|0
1623658200000|2021-06-14 08:10:00|8793.46|8793.46|8791.24|8791.24|8794.58|8794.58|8789.21|8789.21|0
1623658500000|2021-06-14 08:15:00|8790.85|8790.85|8778.34|8778.34|8790.85|8790.85|8778.34|8778.34|0
1623658800000|2021-06-14 08:20:00|8778.09|8778.09|8775.09|8775.09|8778.58|8778.58|8774.03|8774.03|0
1623659100000|2021-06-14 08:25:00|8774.32|8774.32|8778.86|8778.86|8779.63|8779.63|8772.92|8772.92|0
1623659400000|2021-06-14 08:30:00|8779.35|8779.35|8777.55|8777.55|8780.31|8780.31|8776.69|8776.69|0
1623659700000|2021-06-14 08:35:00|8777.74|8777.74|8774.78|8774.78|8777.74|8777.74|8771.16|8771.16|0
1623660000000|2021-06-14 08:40:00|8773.57|8773.57|8774.72|8774.72|8774.72|8774.72|8771.04|8771.04|0
1623660300000|2021-06-14 08:45:00|8775.11|8775.11|8781.1|8781.1|8781.49|8781.49|8774.63|8774.63|0
1623660600000|2021-06-14 08:50:00|8780.61|8780.61|8774.43|8774.43|8780.61|8780.61|8772.88|8772.88|0
1623660900000|2021-06-14 08:55:00|8774.82|8774.82|8774.3|8774.3|8777.53|8777.53|8774.3|8774.3|0
1623661200000|2021-06-14 09:00:00|8773.91|8773.91|8782.71|8782.71|8782.71|8782.71|8773.91|8773.91|0
1623661500000|2021-06-14 09:05:00|8783.1|8783.1|8791.9|8791.9|8792.38|8792.38|8782.13|8782.13|0
1623661800000|2021-06-14 09:10:00|8792.14|8792.14|8785.72|8785.72|8792.14|8792.14|8785.72|8785.72|0
1623662100000|2021-06-14 09:15:00|8786.92|8786.92|8785.82|8785.82|8789.53|8789.53|8785.82|8785.82|0
1623662400000|2021-06-14 09:20:00|8787.03|8787.03|8785.53|8785.53|8789.01|8789.01|8783.12|8783.12|0
1623662700000|2021-06-14 09:25:00|8785.14|8785.14|8796.44|8796.44|8797.21|8797.21|8784.75|8784.75|0
1623663000000|2021-06-14 09:30:00|8794.03|8794.03|8783.78|8783.78|8799.58|8799.58|8783.4|8783.4|0
1623663300000|2021-06-14 09:35:00|8781.37|8781.37|8784.03|8784.03|8784.51|8784.51|8781.13|8781.13|0
1623663600000|2021-06-14 09:40:00|8785.23|8785.23|8787.99|8787.99|8787.99|8787.99|8784.07|8784.07|0
1623663900000|2021-06-14 09:45:00|8789.2|8789.2|8785.27|8785.27|8789.2|8789.2|8783.68|8783.68|0
1623664200000|2021-06-14 09:50:00|8784.07|8784.07|8781.94|8781.94|8784.46|8784.46|8781.16|8781.16|0
1623664500000|2021-06-14 09:55:00|8784.36|8784.36|8785.21|8785.21|8789.84|8789.84|8783.24|8783.24|0
1623664800000|2021-06-14 10:00:00|8785.59|8785.59|8790.1|8790.1|8791.75|8791.75|8785.5|8785.5|0
1623665100000|2021-06-14 10:05:00|8790.87|8790.87|8788.49|8788.49|8790.87|8790.87|8787|8787|0
1623665400000|2021-06-14 10:10:00|8788.25|8788.25|8786.65|8786.65|8788.78|8788.78|8785.44|8785.44|0
1623665700000|2021-06-14 10:15:00|8786.84|8786.84|8790.32|8790.32|8791.73|8791.73|8785.88|8785.88|0
1623666000000|2021-06-14 10:20:00|8793.94|8793.94|8790.56|8790.56|8794.33|8794.33|8789.12|8789.12|0
1623666300000|2021-06-14 10:25:00|8789.36|8789.36|8788.78|8788.78|8789.36|8789.36|8788.15|8788.15|0
1623666600000|2021-06-14 10:30:00|8789.55|8789.55|8787.76|8787.76|8789.93|8789.93|8787.76|8787.76|0
1623666900000|2021-06-14 10:35:00|8786.55|8786.55|8784.43|8784.43|8786.55|8786.55|8783.25|8783.25|0
1623667200000|2021-06-14 10:40:00|8783.94|8783.94|8786.49|8786.49|8786.49|8786.49|8783.7|8783.7|0
1623667500000|2021-06-14 10:45:00|8785.29|8785.29|8778.26|8778.26|8785.67|8785.67|8778.02|8778.02|0
1623667800000|2021-06-14 10:50:00|8778.46|8778.46|8778.61|8778.61|8779.38|8779.38|8776.62|8776.62|0
1623668100000|2021-06-14 10:55:00|8779.38|8779.38|8773.81|8773.81|8780.78|8780.78|8773.04|8773.04|0
1623668400000|2021-06-14 11:00:00|8773.42|8773.42|8769.8|8769.8|8773.62|8773.62|8769.8|8769.8|0
1623668700000|2021-06-14 11:05:00|8771.01|8771.01|8768.11|8768.11|8771.59|8771.59|8768.11|8768.11|0
1623669000000|2021-06-14 11:10:00|8767.33|8767.33|8764.37|8764.37|8767.33|8767.33|8764.37|8764.37|0
1623669300000|2021-06-14 11:15:00|8764.85|8764.85|8760.34|8760.34|8764.85|8764.85|8759.14|8759.14|0
1623669600000|2021-06-14 11:20:00|8760.59|8760.59|8752.28|8752.28|8760.59|8760.59|8752.28|8752.28|0
1623669900000|2021-06-14 11:25:00|8751.51|8751.51|8744.85|8744.85|8751.51|8751.51|8744.85|8744.85|0
1623670200000|2021-06-14 11:30:00|8745.62|8745.62|8752.19|8752.19|8753.78|8753.78|8745.62|8745.62|0
1623670500000|2021-06-14 11:35:00|8752.97|8752.97|8757.31|8757.31|8758.52|8758.52|8751.72|8751.72|0
1623670800000|2021-06-14 11:40:00|8756.1|8756.1|8752.49|8752.49|8757.12|8757.12|8752.49|8752.49|0
1623671100000|2021-06-14 11:45:00|8752.87|8752.87|8744.61|8744.61|8752.87|8752.87|8744.61|8744.61|0
1623671400000|2021-06-14 11:50:00|8743.4|8743.4|8746.44|8746.44|8749.11|8749.11|8743.4|8743.4|0
1623671700000|2021-06-14 11:55:00|8746.05|8746.05|8744.59|8744.59|8746.91|8746.91|8742.94|8742.94|0
1623672000000|2021-06-14 12:00:00|8743.38|8743.38|8739.3|8739.3|8743.38|8743.38|8738.91|8738.91|0
1623672300000|2021-06-14 12:05:00|8739.54|8739.54|8743.06|8743.06|8743.06|8743.06|8737.86|8737.86|0
1623672600000|2021-06-14 12:10:00|8741.86|8741.86|8744.47|8744.47|8744.47|8744.47|8741.71|8741.71|0
1623672900000|2021-06-14 12:15:00|8745.67|8745.67|8741.36|8741.36|8745.67|8745.67|8741.36|8741.36|0
1623673200000|2021-06-14 12:20:00|8742.57|8742.57|8741.85|8741.85|8742.57|8742.57|8739.04|8739.04|0
1623673500000|2021-06-14 12:25:00|8741.36|8741.36|8739.26|8739.26|8744.22|8744.22|8738.12|8738.12|0
1623673800000|2021-06-14 12:30:00|8739.65|8739.65|8734.1|8734.1|8739.65|8739.65|8734.1|8734.1|0
1623674100000|2021-06-14 12:35:00|8732.89|8732.89|8730.82|8730.82|8733.71|8733.71|8730.48|8730.48|0
1623674400000|2021-06-14 12:40:00|8731.06|8731.06|8740.59|8740.59|8740.98|8740.98|8729.81|8729.81|0
1623674700000|2021-06-14 12:45:00|8741.08|8741.08|8740.01|8740.01|8741.27|8741.27|8738.22|8738.22|0
1623675000000|2021-06-14 12:50:00|8739.23|8739.23|8732.56|8732.56|8741.64|8741.64|8732.56|8732.56|0
1623675300000|2021-06-14 12:55:00|8732.95|8732.95|8738.89|8738.89|8739.46|8739.46|8732.95|8732.95|0
1623675600000|2021-06-14 13:00:00|8738.12|8738.12|8731.57|8731.57|8738.46|8738.46|8731.57|8731.57|0
1623675900000|2021-06-14 13:05:00|8730.36|8730.36|8734.99|8734.99|8734.99|8734.99|8727.7|8727.7|0
1623676200000|2021-06-14 13:10:00|8735.77|8735.77|8740.6|8740.6|8742.15|8742.15|8734.99|8734.99|0
1623676500000|2021-06-14 13:15:00|8739.39|8739.39|8732.14|8732.14|8740.56|8740.56|8730.98|8730.98|0
1623676800000|2021-06-14 13:20:00|8732.53|8732.53|8727.65|8727.65|8732.92|8732.92|8727.65|8727.65|0
1623677100000|2021-06-14 13:25:00|8726.45|8726.45|8733.57|8733.57|8733.57|8733.57|8724.47|8724.47|0
1623677400000|2021-06-14 13:30:00|8734.78|8734.78|8723.44|8723.44|8734.78|8734.78|8721.9|8721.9|0
1623677700000|2021-06-14 13:35:00|8725.85|8725.85|8734.16|8734.16|8734.16|8734.16|8725.85|8725.85|0
1623678000000|2021-06-14 13:40:00|8734.4|8734.4|8745.88|8745.88|8746.56|8746.56|8734.4|8734.4|0
1623678300000|2021-06-14 13:45:00|8745.1|8745.1|8746.9|8746.9|8747.38|8747.38|8741.53|8741.53|0
1623678600000|2021-06-14 13:50:00|8746.51|8746.51|8749.28|8749.28|8749.91|8749.91|8742.27|8742.27|0
1623678900000|2021-06-14 13:55:00|8748.9|8748.9|8745.31|8745.31|8748.9|8748.9|8745.31|8745.31|0
1623679200000|2021-06-14 14:00:00|8745.5|8745.5|8746.63|8746.63|8746.87|8746.87|8743.29|8743.29|0
1623679500000|2021-06-14 14:05:00|8747.4|8747.4|8753.5|8753.5|8753.5|8753.5|8747.4|8747.4|0
1623679800000|2021-06-14 14:10:00|8754.7|8754.7|8752.79|8752.79|8755.4|8755.4|8750.33|8750.33|0
1623680100000|2021-06-14 14:15:00|8753.95|8753.95|8754.62|8754.62|8755.59|8755.59|8753.57|8753.57|0
1623680400000|2021-06-14 14:20:00|8754.86|8754.86|8757.93|8757.93|8760.7|8760.7|8754.86|8754.86|0
1623680700000|2021-06-14 14:25:00|8758.32|8758.32|8749.45|8749.45|8758.56|8758.56|8748.87|8748.87|0
1623681000000|2021-06-14 14:30:00|8748.67|8748.67|8751.18|8751.18|8751.72|8751.72|8748.29|8748.29|0
1623681300000|2021-06-14 14:35:00|8751.37|8751.37|8753.2|8753.2|8753.59|8753.59|8749.68|8749.68|0
1623681600000|2021-06-14 14:40:00|8753.59|8753.59|8763.12|8763.12|8769.34|8769.34|8753.21|8753.21|0
1623681900000|2021-06-14 14:45:00|8762.92|8762.92|8760.2|8760.2|8765.53|8765.53|8755.31|8755.31|0
1623682200000|2021-06-14 14:50:00|8759.43|8759.43|8763.46|8763.46|8763.99|8763.99|8758.9|8758.9|0
1623682500000|2021-06-14 14:55:00|8764.24|8764.24|8764.57|8764.57|8767.71|8767.71|8763.46|8763.46|0
1623682800000|2021-06-14 15:00:00|8764.96|8764.96|8771.33|8771.33|8771.38|8771.38|8764.96|8764.96|0
1623683100000|2021-06-14 15:05:00|8771.72|8771.72|8769.46|8769.46|8772.36|8772.36|8764.45|8764.45|0
1623683400000|2021-06-14 15:10:00|8769.66|8769.66|8765.72|8765.72|8770.86|8770.86|8765.72|8765.72|0
1623683700000|2021-06-14 15:15:00|8766.11|8766.11|8761.19|8761.19|8768.67|8768.67|8761.19|8761.19|0
1623684000000|2021-06-14 15:20:00|8761.96|8761.96|8760.83|8760.83|8763.17|8763.17|8758.27|8758.27|0
1623684300000|2021-06-14 15:25:00|8761.02|8761.02|8762.49|8762.49|8764.12|8764.12|8758.04|8758.04|0
1623741300000|2021-06-15 07:15:00|8786.75|8786.75|8800.98|8800.98|8801.99|8801.99|8778.33|8778.33|0
1623741600000|2021-06-15 07:20:00|8805.8|8805.8|8804.8|8804.8|8813.35|8813.35|8804.8|8804.8|0
1623741900000|2021-06-15 07:25:00|8804.03|8804.03|8813.43|8813.43|8813.82|8813.82|8800.08|8800.08|0
1623742200000|2021-06-15 07:30:00|8813.24|8813.24|8822.03|8822.03|8822.03|8822.03|8811.86|8811.86|0
1623742500000|2021-06-15 07:35:00|8822.99|8822.99|8822.1|8822.1|8827.35|8827.35|8822.1|8822.1|0
1623742800000|2021-06-15 07:40:00|8823.65|8823.65|8823.48|8823.48|8827.62|8827.62|8821.91|8821.91|0
1623743100000|2021-06-15 07:45:00|8823.09|8823.09|8824.11|8824.11|8826.33|8826.33|8822.31|8822.31|0
1623743400000|2021-06-15 07:50:00|8823.52|8823.52|8831.94|8831.94|8834.74|8834.74|8822.32|8822.32|0
1623743700000|2021-06-15 07:55:00|8832.71|8832.71|8833.18|8833.18|8834.71|8834.71|8830.16|8830.16|0
1623744000000|2021-06-15 08:00:00|8832.41|8832.41|8827.89|8827.89|8833.18|8833.18|8827.89|8827.89|0
1623744300000|2021-06-15 08:05:00|8827.65|8827.65|8812.47|8812.47|8828.85|8828.85|8811.7|8811.7|0
1623744600000|2021-06-15 08:10:00|8811.5|8811.5|8814.11|8814.11|8814.59|8814.59|8810.83|8810.83|0
1623744900000|2021-06-15 08:15:00|8814.31|8814.31|8811.45|8811.45|8816.48|8816.48|8811.21|8811.21|0
1623745200000|2021-06-15 08:20:00|8812.65|8812.65|8796.33|8796.33|8812.65|8812.65|8796.33|8796.33|0
1623745500000|2021-06-15 08:25:00|8795.56|8795.56|8790.12|8790.12|8795.76|8795.76|8787.25|8787.25|0
1623745800000|2021-06-15 08:30:00|8790.36|8790.36|8786.06|8786.06|8790.36|8790.36|8785.54|8785.54|0
1623746100000|2021-06-15 08:35:00|8787.27|8787.27|8789.42|8789.42|8793.31|8793.31|8786.8|8786.8|0
1623746400000|2021-06-15 08:40:00|8789.61|8789.61|8786.89|8786.89|8789.81|8789.81|8786.21|8786.21|0
1623746700000|2021-06-15 08:45:00|8786.69|8786.69|8782.35|8782.35|8787.61|8787.61|8780.37|8780.37|0
1623747000000|2021-06-15 08:50:00|8782.59|8782.59|8785.85|8785.85|8790.66|8790.66|8782.11|8782.11|0
1623747300000|2021-06-15 08:55:00|8786.09|8786.09|8789.93|8789.93|8794.06|8794.06|8778.85|8778.85|0
1623747600000|2021-06-15 09:00:00|8788.72|8788.72|8786.54|8786.54|8790.12|8790.12|8786.54|8786.54|0
1623747900000|2021-06-15 09:05:00|8786.15|8786.15|8772.76|8772.76|8786.58|8786.58|8772.76|8772.76|0
1623748200000|2021-06-15 09:10:00|8772.28|8772.28|8770.48|8770.48|8773.09|8773.09|8769.95|8769.95|0
1623748500000|2021-06-15 09:15:00|8769.99|8769.99|8783.9|8783.9|8783.9|8783.9|8768.88|8768.88|0
1623748800000|2021-06-15 09:20:00|8783.66|8783.66|8787.83|8787.83|8787.83|8787.83|8782.45|8782.45|0
1623749100000|2021-06-15 09:25:00|8788.99|8788.99|8789.93|8789.93|8790.16|8790.16|8787.16|8787.16|0
1623749400000|2021-06-15 09:30:00|8790.7|8790.7|8794.04|8794.04|8797.52|8797.52|8787.48|8787.48|0
1623749700000|2021-06-15 09:35:00|8793.85|8793.85|8791.66|8791.66|8794.47|8794.47|8791.51|8791.51|0
1623750000000|2021-06-15 09:40:00|8791.47|8791.47|8791.17|8791.17|8794.17|8794.17|8790.78|8790.78|0
1623750300000|2021-06-15 09:45:00|8791.36|8791.36|8789.82|8789.82|8791.8|8791.8|8789.58|8789.58|0
1623750600000|2021-06-15 09:50:00|8790.21|8790.21|8785.81|8785.81|8790.99|8790.99|8785.81|8785.81|0
1623750900000|2021-06-15 09:55:00|8784.61|8784.61|8781.02|8781.02|8784.61|8784.61|8781.02|8781.02|0
1623751200000|2021-06-15 10:00:00|8781.79|8781.79|8779.62|8779.62|8782.03|8782.03|8779.62|8779.62|0
1623751500000|2021-06-15 10:05:00|8778.85|8778.85|8775.86|8775.86|8780.07|8780.07|8775.86|8775.86|0
1623751800000|2021-06-15 10:10:00|8775.09|8775.09|8780.48|8780.48|8780.48|8780.48|8773.39|8773.39|0
1623752100000|2021-06-15 10:15:00|8779.28|8779.28|8786.81|8786.81|8786.81|8786.81|8779.28|8779.28|0
1623752400000|2021-06-15 10:20:00|8785.61|8785.61|8780.36|8780.36|8785.61|8785.61|8780.36|8780.36|0
1623752700000|2021-06-15 10:25:00|8780.61|8780.61|8780.13|8780.13|8786.55|8786.55|8780.13|8780.13|0
1623753000000|2021-06-15 10:30:00|8779.74|8779.74|8778.62|8778.62|8780.12|8780.12|8775.28|8775.28|0
1623753300000|2021-06-15 10:35:00|8778.86|8778.86|8785.6|8785.6|8785.6|8785.6|8778.86|8778.86|0
1623753600000|2021-06-15 10:40:00|8784.39|8784.39|8785.59|8785.59|8785.59|8785.59|8780.8|8780.8|0
1623753900000|2021-06-15 10:45:00|8785.2|8785.2|8789.73|8789.73|8791.42|8791.42|8785.2|8785.2|0
1623754200000|2021-06-15 10:50:00|8787.31|8787.31|8785.28|8785.28|8788.76|8788.76|8785.28|8785.28|0
1623754500000|2021-06-15 10:55:00|8785.47|8785.47|8794.94|8794.94|8794.94|8794.94|8785.04|8785.04|0
1623754800000|2021-06-15 11:00:00|8795.18|8795.18|8786.48|8786.48|8795.18|8795.18|8783.78|8783.78|0
1623755100000|2021-06-15 11:05:00|8787.69|8787.69|8792.08|8792.08|8792.08|8792.08|8787.44|8787.44|0
1623755400000|2021-06-15 11:10:00|8792.32|8792.32|8796.43|8796.43|8797.2|8797.2|8792.32|8792.32|0
1623755700000|2021-06-15 11:15:00|8797.2|8797.2|8805.05|8805.05|8805.43|8805.43|8797.2|8797.2|0
1623756000000|2021-06-15 11:20:00|8805.25|8805.25|8807.95|8807.95|8811.29|8811.29|8805.25|8805.25|0
1623756300000|2021-06-15 11:25:00|8809.15|8809.15|8805.34|8805.34|8810.75|8810.75|8805.34|8805.34|0
1623756600000|2021-06-15 11:30:00|8804.57|8804.57|8812.1|8812.1|8812.1|8812.1|8804.57|8804.57|0
1623756900000|2021-06-15 11:35:00|8811.92|8811.92|8814.33|8814.33|8815.11|8815.11|8810.76|8810.76|0
1623757200000|2021-06-15 11:40:00|8814.72|8814.72|8820.51|8820.51|8820.51|8820.51|8814.72|8814.72|0
1623757500000|2021-06-15 11:45:00|8820.76|8820.76|8829.15|8829.15|8829.93|8829.93|8820.76|8820.76|0
1623757800000|2021-06-15 11:50:00|8829.74|8829.74|8829.93|8829.93|8831.47|8831.47|8828.86|8828.86|0
1623758100000|2021-06-15 11:55:00|8830.12|8830.12|8831.48|8831.48|8832.06|8832.06|8830.12|8830.12|0
1623758400000|2021-06-15 12:00:00|8832.69|8832.69|8825.64|8825.64|8832.69|8832.69|8823.33|8823.33|0
1623758700000|2021-06-15 12:05:00|8824.87|8824.87|8820.71|8820.71|8824.87|8824.87|8819.32|8819.32|0
1623759000000|2021-06-15 12:10:00|8820.47|8820.47|8820.04|8820.04|8820.47|8820.47|8819.33|8819.33|0
1623759300000|2021-06-15 12:15:00|8819.65|8819.65|8817.72|8817.72|8820.52|8820.52|8817.72|8817.72|0
1623759600000|2021-06-15 12:20:00|8818.92|8818.92|8823.77|8823.77|8824.73|8824.73|8818.92|8818.92|0
1623759900000|2021-06-15 12:25:00|8823.96|8823.96|8822.33|8822.33|8824.5|8824.5|8819.77|8819.77|0
1623760200000|2021-06-15 12:30:00|8821.94|8821.94|8819.61|8819.61|8821.94|8821.94|8817.87|8817.87|0
1623760500000|2021-06-15 12:35:00|8820|8820|8819.63|8819.63|8820.44|8820.44|8818.46|8818.46|0
1623760800000|2021-06-15 12:40:00|8818.42|8818.42|8818.52|8818.52|8820.6|8820.6|8818.33|8818.33|0
1623761100000|2021-06-15 12:45:00|8818.33|8818.33|8818.71|8818.71|8818.9|8818.9|8815.67|8815.67|0
1623761400000|2021-06-15 12:50:00|8818.32|8818.32|8816.2|8816.2|8818.56|8818.56|8815.86|8815.86|0
1623761700000|2021-06-15 12:55:00|8816.01|8816.01|8808.61|8808.61|8816.2|8816.2|8808.61|8808.61|0
1623762000000|2021-06-15 13:00:00|8809.38|8809.38|8808.3|8808.3|8811.52|8811.52|8808.3|8808.3|0
1623762300000|2021-06-15 13:05:00|8807.91|8807.91|8809.11|8809.11|8811.76|8811.76|8805.05|8805.05|0
1623762600000|2021-06-15 13:10:00|8808.72|8808.72|8808|8808|8809.72|8809.72|8807.76|8807.76|0
1623762900000|2021-06-15 13:15:00|8807.75|8807.75|8811.06|8811.06|8811.06|8811.06|8807.75|8807.75|0
1623763200000|2021-06-15 13:20:00|8811.3|8811.3|8812.89|8812.89|8813.13|8813.13|8807.96|8807.96|0
1623763500000|2021-06-15 13:25:00|8812.5|8812.5|8810.49|8810.49|8812.5|8812.5|8809.41|8809.41|0
1623763800000|2021-06-15 13:30:00|8811.69|8811.69|8825.23|8825.23|8825.86|8825.86|8809.58|8809.58|0
1623764100000|2021-06-15 13:35:00|8824.99|8824.99|8818.73|8818.73|8828.18|8828.18|8818.3|8818.3|0
1623764400000|2021-06-15 13:40:00|8819.5|8819.5|8817.44|8817.44|8821.34|8821.34|8817.2|8817.2|0
1623764700000|2021-06-15 13:45:00|8817.05|8817.05|8820.38|8820.38|8824|8824|8816.13|8816.13|0
1623765000000|2021-06-15 13:50:00|8821.59|8821.59|8816.48|8816.48|8821.98|8821.98|8816.48|8816.48|0
1623765300000|2021-06-15 13:55:00|8815.27|8815.27|8820.73|8820.73|8820.73|8820.73|8813.25|8813.25|0
1623765600000|2021-06-15 14:00:00|8821.31|8821.31|8811.07|8811.07|8821.31|8821.31|8809.63|8809.63|0
1623765900000|2021-06-15 14:05:00|8812.28|8812.28|8810.59|8810.59|8812.28|8812.28|8805.81|8805.81|0
1623766200000|2021-06-15 14:10:00|8809.82|8809.82|8804.02|8804.02|8810.25|8810.25|8804.02|8804.02|0
1623766500000|2021-06-15 14:15:00|8805.22|8805.22|8806.52|8806.52|8807.39|8807.39|8805.22|8805.22|0
1623766800000|2021-06-15 14:20:00|8806.76|8806.76|8808.83|8808.83|8809.76|8809.76|8806.18|8806.18|0
1623767100000|2021-06-15 14:25:00|8807.63|8807.63|8805.1|8805.1|8807.63|8807.63|8802.64|8802.64|0
1623767400000|2021-06-15 14:30:00|8804.37|8804.37|8806.5|8806.5|8807.95|8807.95|8804.37|8804.37|0
1623767700000|2021-06-15 14:35:00|8805.3|8805.3|8802.04|8802.04|8805.87|8805.87|8801.63|8801.63|0
1623768000000|2021-06-15 14:40:00|8801.85|8801.85|8802.67|8802.67|8803.82|8803.82|8801.85|8801.85|0
1623768300000|2021-06-15 14:45:00|8802.42|8802.42|8799.77|8799.77|8802.42|8802.42|8799.72|8799.72|0
1623768600000|2021-06-15 14:50:00|8799|8799|8796.05|8796.05|8799.39|8799.39|8795.9|8795.9|0
1623768900000|2021-06-15 14:55:00|8796.29|8796.29|8790.88|8790.88|8796.29|8796.29|8790.02|8790.02|0
1623769200000|2021-06-15 15:00:00|8790.49|8790.49|8788.34|8788.34|8793.67|8793.67|8788.34|8788.34|0
1623769500000|2021-06-15 15:05:00|8789.55|8789.55|8788.75|8788.75|8792.15|8792.15|8788.75|8788.75|0
1623769800000|2021-06-15 15:10:00|8788.17|8788.17|8790.67|8790.67|8790.67|8790.67|8787|8787|0
1623770100000|2021-06-15 15:15:00|8791.44|8791.44|8792.14|8792.14|8792.14|8792.14|8788.79|8788.79|0
1623770400000|2021-06-15 15:20:00|8792.53|8792.53|8793.77|8793.77|8794.47|8794.47|8791.78|8791.78|0
1623770700000|2021-06-15 15:25:00|8793.57|8793.57|8790.99|8790.99|8793.74|8793.74|8787|8787|0
1623827700000|2021-06-16 07:15:00|8829.13|8829.13|8827.35|8827.35|8836.04|8836.04|8827.35|8827.35|0
1623828000000|2021-06-16 07:20:00|8828.13|8828.13|8823.76|8823.76|8828.34|8828.34|8823.18|8823.18|0
1623828300000|2021-06-16 07:25:00|8825.31|8825.31|8822.51|8822.51|8827.07|8827.07|8817.88|8817.88|0
1623828600000|2021-06-16 07:30:00|8825.6|8825.6|8819.28|8819.28|8828.95|8828.95|8819.28|8819.28|0
1623828900000|2021-06-16 07:35:00|8819.47|8819.47|8822.84|8822.84|8822.84|8822.84|8818.01|8818.01|0
1623829200000|2021-06-16 07:40:00|8825.26|8825.26|8818.05|8818.05|8826.95|8826.95|8818.05|8818.05|0
1623829500000|2021-06-16 07:45:00|8817.81|8817.81|8819.24|8819.24|8820.09|8820.09|8816.54|8816.54|0
1623829800000|2021-06-16 07:50:00|8818.47|8818.47|8814.71|8814.71|8818.47|8818.47|8810.59|8810.59|0
1623830100000|2021-06-16 07:55:00|8813.51|8813.51|8814.39|8814.39|8814.77|8814.77|8811.48|8811.48|0
1623830400000|2021-06-16 08:00:00|8815.59|8815.59|8806.26|8806.26|8815.59|8815.59|8806.26|8806.26|0
1623830700000|2021-06-16 08:05:00|8805.05|8805.05|8802.68|8802.68|8807.52|8807.52|8802.68|8802.68|0
1623831000000|2021-06-16 08:10:00|8801.52|8801.52|8802.3|8802.3|8805.22|8805.22|8801.52|8801.52|0
1623831300000|2021-06-16 08:15:00|8801.71|8801.71|8803.05|8803.05|8805.61|8805.61|8801.52|8801.52|0
1623831600000|2021-06-16 08:20:00|8802.47|8802.47|8798.49|8798.49|8802.47|8802.47|8797.9|8797.9|0
1623831900000|2021-06-16 08:25:00|8799.26|8799.26|8796.44|8796.44|8800.04|8800.04|8795.25|8795.25|0
1623832200000|2021-06-16 08:30:00|8795.67|8795.67|8798.52|8798.52|8798.52|8798.52|8795.27|8795.27|0
1623832500000|2021-06-16 08:35:00|8800.93|8800.93|8801.67|8801.67|8804.61|8804.61|8800.93|8800.93|0
1623832800000|2021-06-16 08:40:00|8802.87|8802.87|8805.96|8805.96|8805.96|8805.96|8801.95|8801.95|0
1623833100000|2021-06-16 08:45:00|8806.15|8806.15|8816.63|8816.63|8816.63|8816.63|8806.15|8806.15|0
1623833400000|2021-06-16 08:50:00|8816.99|8816.99|8828.03|8828.03|8828.03|8828.03|8816.99|8816.99|0
1623833700000|2021-06-16 08:55:00|8827.78|8827.78|8831.69|8831.69|8831.69|8831.69|8827.15|8827.15|0
1623834000000|2021-06-16 09:00:00|8832.89|8832.89|8838.01|8838.01|8840.81|8840.81|8832.89|8832.89|0
1623834300000|2021-06-16 09:05:00|8837.77|8837.77|8836.13|8836.13|8838.54|8838.54|8834.93|8834.93|0
1623834600000|2021-06-16 09:10:00|8838.55|8838.55|8842.9|8842.9|8842.9|8842.9|8838.55|8838.55|0
1623834900000|2021-06-16 09:15:00|8842.51|8842.51|8843.65|8843.65|8843.65|8843.65|8837.29|8837.29|0
1623835200000|2021-06-16 09:20:00|8841.24|8841.24|8841.34|8841.34|8843.95|8843.95|8841.24|8841.24|0
1623835500000|2021-06-16 09:25:00|8840.57|8840.57|8833.17|8833.17|8840.57|8840.57|8832.97|8832.97|0
1623835800000|2021-06-16 09:30:00|8833.75|8833.75|8837.37|8837.37|8838.19|8838.19|8833.17|8833.17|0
1623836100000|2021-06-16 09:35:00|8838.58|8838.58|8843.02|8843.02|8843.44|8843.44|8838.58|8838.58|0
1623836400000|2021-06-16 09:40:00|8843.41|8843.41|8846.48|8846.48|8847.46|8847.46|8842.64|8842.64|0
1623836700000|2021-06-16 09:45:00|8847.69|8847.69|8837.9|8837.9|8847.69|8847.69|8837.9|8837.9|0
1623837000000|2021-06-16 09:50:00|8838.14|8838.14|8837.95|8837.95|8840.95|8840.95|8837.95|8837.95|0
1623837300000|2021-06-16 09:55:00|8835.54|8835.54|8834.23|8834.23|8835.54|8835.54|8833.75|8833.75|0
1623837600000|2021-06-16 10:00:00|8833.84|8833.84|8835.82|8835.82|8835.82|8835.82|8831.28|8831.28|0
1623837900000|2021-06-16 10:05:00|8836.02|8836.02|8840.03|8840.03|8840.27|8840.27|8836.02|8836.02|0
1623838200000|2021-06-16 10:10:00|8839.84|8839.84|8839.49|8839.49|8841.05|8841.05|8839.06|8839.06|0
1623838500000|2021-06-16 10:15:00|8839.25|8839.25|8842.63|8842.63|8842.63|8842.63|8838.53|8838.53|0
1623838800000|2021-06-16 10:20:00|8843.02|8843.02|8845.53|8845.53|8847.46|8847.46|8843.02|8843.02|0
1623839100000|2021-06-16 10:25:00|8844.32|8844.32|8847.47|8847.47|8849.26|8849.26|8844.13|8844.13|0
1623839400000|2021-06-16 10:30:00|8846.7|8846.7|8854.67|8854.67|8854.67|8854.67|8846.7|8846.7|0
1623839700000|2021-06-16 10:35:00|8853.89|8853.89|8848.92|8848.92|8854.48|8854.48|8848.92|8848.92|0
1623840000000|2021-06-16 10:40:00|8848.68|8848.68|8849.24|8849.24|8849.38|8849.38|8846.27|8846.27|0
1623840300000|2021-06-16 10:45:00|8849.62|8849.62|8846.39|8846.39|8850.59|8850.59|8846|8846|0
1623840600000|2021-06-16 10:50:00|8847.16|8847.16|8850.05|8850.05|8850.05|8850.05|8847.16|8847.16|0
1623840900000|2021-06-16 10:55:00|8849.47|8849.47|8842.46|8842.46|8849.47|8849.47|8842.07|8842.07|0
1623841200000|2021-06-16 11:00:00|8841.25|8841.25|8843.32|8843.32|8844.59|8844.59|8841.01|8841.01|0
1623841500000|2021-06-16 11:05:00|8843.57|8843.57|8835.12|8835.12|8843.57|8843.57|8835.12|8835.12|0
1623841800000|2021-06-16 11:10:00|8834.73|8834.73|8834|8834|8834.73|8834.73|8832.03|8832.03|0
1623842100000|2021-06-16 11:15:00|8834.77|8834.77|8836.41|8836.41|8837.67|8837.67|8833.57|8833.57|0
1623842400000|2021-06-16 11:20:00|8836.8|8836.8|8833.84|8833.84|8840.8|8840.8|8833.84|8833.84|0
1623842700000|2021-06-16 11:25:00|8833.65|8833.65|8827.08|8827.08|8833.65|8833.65|8827.08|8827.08|0
1623843000000|2021-06-16 11:30:00|8827.85|8827.85|8825.53|8825.53|8828.63|8828.63|8825.53|8825.53|0
1623843300000|2021-06-16 11:35:00|8825.34|8825.34|8827.42|8827.42|8827.42|8827.42|8825.34|8825.34|0
1623843600000|2021-06-16 11:40:00|8826.21|8826.21|8832.46|8832.46|8832.7|8832.7|8825.01|8825.01|0
1623843900000|2021-06-16 11:45:00|8833.23|8833.23|8826.42|8826.42|8833.23|8833.23|8826.42|8826.42|0
1623844200000|2021-06-16 11:50:00|8827.19|8827.19|8827.39|8827.39|8827.78|8827.78|8824.39|8824.39|0
1623844500000|2021-06-16 11:55:00|8827.78|8827.78|8833|8833|8833|8833|8827.78|8827.78|0
1623844800000|2021-06-16 12:00:00|8833.19|8833.19|8831.99|8831.99|8834.06|8834.06|8829.52|8829.52|0
1623845100000|2021-06-16 12:05:00|8833.19|8833.19|8826.69|8826.69|8833.19|8833.19|8826.5|8826.5|0
1623845400000|2021-06-16 12:10:00|8827.08|8827.08|8829.15|8829.15|8829.15|8829.15|8827.03|8827.03|0
1623845700000|2021-06-16 12:15:00|8829.35|8829.35|8828.19|8828.19|8829.83|8829.83|8828.19|8828.19|0
1623846000000|2021-06-16 12:20:00|8826.99|8826.99|8827.96|8827.96|8828.92|8828.92|8825.54|8825.54|0
1623846300000|2021-06-16 12:25:00|8826.75|8826.75|8830.38|8830.38|8830.38|8830.38|8826.75|8826.75|0
1623846600000|2021-06-16 12:30:00|8829.17|8829.17|8835.44|8835.44|8835.64|8835.64|8829.17|8829.17|0
1623846900000|2021-06-16 12:35:00|8835.83|8835.83|8833.98|8833.98|8836.64|8836.64|8832.11|8832.11|0
1623847200000|2021-06-16 12:40:00|8834.18|8834.18|8832.53|8832.53|8835.38|8835.38|8830.93|8830.93|0
1623847500000|2021-06-16 12:45:00|8831.32|8831.32|8827.17|8827.17|8832.14|8832.14|8826.92|8826.92|0
1623847800000|2021-06-16 12:50:00|8826.78|8826.78|8826.58|8826.58|8827.17|8827.17|8826.4|8826.4|0
1623848100000|2021-06-16 12:55:00|8827.79|8827.79|8829.18|8829.18|8831.01|8831.01|8827.79|8827.79|0
1623848400000|2021-06-16 13:00:00|8829.57|8829.57|8832|8832|8832|8832|8827.92|8827.92|0
1623848700000|2021-06-16 13:05:00|8833.2|8833.2|8834.12|8834.12|8837.05|8837.05|8833.2|8833.2|0
1623849000000|2021-06-16 13:10:00|8835.27|8835.27|8839.05|8839.05|8841.03|8841.03|8835.27|8835.27|0
1623849300000|2021-06-16 13:15:00|8839.23|8839.23|8840.81|8840.81|8841.05|8841.05|8839.08|8839.08|0
1623849600000|2021-06-16 13:20:00|8840.62|8840.62|8842.41|8842.41|8844.2|8844.2|8837.68|8837.68|0
1623849900000|2021-06-16 13:25:00|8843.18|8843.18|8853.55|8853.55|8853.55|8853.55|8843.18|8843.18|0
1623850200000|2021-06-16 13:30:00|8854.32|8854.32|8859.31|8859.31|8859.31|8859.31|8853.36|8853.36|0
1623850500000|2021-06-16 13:35:00|8860.08|8860.08|8863.68|8863.68|8870.55|8870.55|8860.08|8860.08|0
1623850800000|2021-06-16 13:40:00|8864.89|8864.89|8862.13|8862.13|8869.38|8869.38|8861.74|8861.74|0
1623851100000|2021-06-16 13:45:00|8862.52|8862.52|8861.4|8861.4|8867.17|8867.17|8859.47|8859.47|0
1623851400000|2021-06-16 13:50:00|8860.19|8860.19|8856.87|8856.87|8860.19|8860.19|8850.59|8850.59|0
1623851700000|2021-06-16 13:55:00|8856.68|8856.68|8859.08|8859.08|8862.31|8862.31|8853.89|8853.89|0
1623852000000|2021-06-16 14:00:00|8857.88|8857.88|8849.08|8849.08|8857.88|8857.88|8846.47|8846.47|0
1623852300000|2021-06-16 14:05:00|8850.28|8850.28|8859.34|8859.34|8859.34|8859.34|8847.72|8847.72|0
1623852600000|2021-06-16 14:10:00|8860.55|8860.55|8858.95|8858.95|8860.55|8860.55|8855.33|8855.33|0
1623852900000|2021-06-16 14:15:00|8860.16|8860.16|8858.71|8858.71|8860.16|8860.16|8857.51|8857.51|0
1623853200000|2021-06-16 14:20:00|8858.52|8858.52|8862.87|8862.87|8864.41|8864.41|8858.28|8858.28|0
1623853500000|2021-06-16 14:25:00|8861.67|8861.67|8865.24|8865.24|8866.27|8866.27|8859.69|8859.69|0
1623853800000|2021-06-16 14:30:00|8864.85|8864.85|8868.75|8868.75|8869.14|8869.14|8863.07|8863.07|0
1623854100000|2021-06-16 14:35:00|8867.55|8867.55|8860.54|8860.54|8867.55|8867.55|8858.61|8858.61|0
1623854400000|2021-06-16 14:40:00|8859.77|8859.77|8861.71|8861.71|8862.09|8862.09|8859.43|8859.43|0
1623854700000|2021-06-16 14:45:00|8862.91|8862.91|8872.43|8872.43|8872.91|8872.91|8862.91|8862.91|0
1623855000000|2021-06-16 14:50:00|8871.22|8871.22|8870.5|8870.5|8873.2|8873.2|8867.08|8867.08|0
1623855300000|2021-06-16 14:55:00|8871.71|8871.71|8877.81|8877.81|8878.57|8878.57|8869.3|8869.3|0
1623855600000|2021-06-16 15:00:00|8878.58|8878.58|8877.96|8877.96|8879.84|8879.84|8876.85|8876.85|0
1623855900000|2021-06-16 15:05:00|8877.72|8877.72|8875.83|8875.83|8881.72|8881.72|8875.83|8875.83|0
1623856200000|2021-06-16 15:10:00|8875.34|8875.34|8878.2|8878.2|8878.2|8878.2|8874.14|8874.14|0
1623856500000|2021-06-16 15:15:00|8877.82|8877.82|8879.07|8879.07|8880.41|8880.41|8875.88|8875.88|0
1623856800000|2021-06-16 15:20:00|8879.84|8879.84|8873.87|8873.87|8879.84|8879.84|8872.66|8872.66|0
1623857100000|2021-06-16 15:25:00|8874.05|8874.05|8875.01|8875.01|8875.01|8875.01|8871.82|8871.82|0
1623914100000|2021-06-17 07:15:00|8856.92|8856.92|8861.34|8861.34|8865.88|8865.88|8856.48|8856.48|0
1623914400000|2021-06-17 07:20:00|8861.09|8861.09|8849.07|8849.07|8861.09|8861.09|8848.58|8848.58|0
1623914700000|2021-06-17 07:25:00|8848.29|8848.29|8841.43|8841.43|8849.22|8849.22|8840.45|8840.45|0
1623915000000|2021-06-17 07:30:00|8839.89|8839.89|8840.04|8840.04|8842.49|8842.49|8836.08|8836.08|0
1623915300000|2021-06-17 07:35:00|8839.55|8839.55|8838.02|8838.02|8839.55|8839.55|8831.85|8831.85|0
1623915600000|2021-06-17 07:40:00|8838.27|8838.27|8845.43|8845.43|8846.87|8846.87|8838.27|8838.27|0
1623915900000|2021-06-17 07:45:00|8846.59|8846.59|8848.26|8848.26|8851.56|8851.56|8844.18|8844.18|0
1623916200000|2021-06-17 07:50:00|8847.49|8847.49|8849.62|8849.62|8849.86|8849.86|8845.08|8845.08|0
1623916500000|2021-06-17 07:55:00|8849.43|8849.43|8853.64|8853.64|8855|8855|8849.14|8849.14|0
1623916800000|2021-06-17 08:00:00|8852.44|8852.44|8855.87|8855.87|8858.37|8858.37|8851.04|8851.04|0
1623917100000|2021-06-17 08:05:00|8856.11|8856.11|8857.63|8857.63|8858.96|8858.96|8855.8|8855.8|0
1623917400000|2021-06-17 08:10:00|8857.24|8857.24|8845.03|8845.03|8857.24|8857.24|8845.03|8845.03|0
1623917700000|2021-06-17 08:15:00|8844.64|8844.64|8848.89|8848.89|8852.31|8852.31|8844.64|8844.64|0
1623918000000|2021-06-17 08:20:00|8846.48|8846.48|8852.96|8852.96|8854.65|8854.65|8845.7|8845.7|0
1623918300000|2021-06-17 08:25:00|8853.94|8853.94|8850.3|8850.3|8855.88|8855.88|8850.3|8850.3|0
1623918600000|2021-06-17 08:30:00|8849.09|8849.09|8855.63|8855.63|8855.63|8855.63|8849.09|8849.09|0
1623918900000|2021-06-17 08:35:00|8855.24|8855.24|8843.33|8843.33|8855.38|8855.38|8843.33|8843.33|0
1623919200000|2021-06-17 08:40:00|8842.12|8842.12|8842.37|8842.37|8844.88|8844.88|8842.12|8842.12|0
1623919500000|2021-06-17 08:45:00|8841.98|8841.98|8838.1|8838.1|8841.98|8841.98|8838.1|8838.1|0
1623919800000|2021-06-17 08:50:00|8837.91|8837.91|8837.92|8837.92|8838.34|8838.34|8833.7|8833.7|0
1623920100000|2021-06-17 08:55:00|8837.53|8837.53|8847.98|8847.98|8847.98|8847.98|8837.53|8837.53|0
1623920400000|2021-06-17 09:00:00|8847.21|8847.21|8845.77|8845.77|8847.21|8847.21|8843.93|8843.93|0
1623920700000|2021-06-17 09:05:00|8845.95|8845.95|8844.67|8844.67|8848.05|8848.05|8844.67|8844.67|0
1623921000000|2021-06-17 09:10:00|8843.95|8843.95|8840.61|8840.61|8843.95|8843.95|8840.61|8840.61|0
1623921300000|2021-06-17 09:15:00|8840.37|8840.37|8845.51|8845.51|8845.51|8845.51|8840.37|8840.37|0
1623921600000|2021-06-17 09:20:00|8845.12|8845.12|8844.67|8844.67|8845.69|8845.69|8843.08|8843.08|0
1623921900000|2021-06-17 09:25:00|8844.42|8844.42|8843.67|8843.67|8846.37|8846.37|8842.7|8842.7|0
1623922200000|2021-06-17 09:30:00|8844.84|8844.84|8841.88|8841.88|8847.21|8847.21|8841.11|8841.11|0
1623922500000|2021-06-17 09:35:00|8841.1|8841.1|8836.23|8836.23|8842.75|8842.75|8835.51|8835.51|0
1623922800000|2021-06-17 09:40:00|8835.46|8835.46|8828.24|8828.24|8835.46|8835.46|8827.44|8827.44|0
1623923100000|2021-06-17 09:45:00|8828.48|8828.48|8823.65|8823.65|8829.45|8829.45|8823.46|8823.46|0
1623923400000|2021-06-17 09:50:00|8822.88|8822.88|8823.08|8823.08|8823.08|8823.08|8819.89|8819.89|0
1623923700000|2021-06-17 09:55:00|8823.47|8823.47|8815.17|8815.17|8823.47|8823.47|8815.17|8815.17|0
1623924000000|2021-06-17 10:00:00|8815.41|8815.41|8817.57|8817.57|8818.39|8818.39|8812.89|8812.89|0
1623924300000|2021-06-17 10:05:00|8817.77|8817.77|8821.01|8821.01|8821.06|8821.06|8816.67|8816.67|0
1623924600000|2021-06-17 10:10:00|8820.24|8820.24|8825.21|8825.21|8826.08|8826.08|8820.24|8820.24|0
1623924900000|2021-06-17 10:15:00|8825.6|8825.6|8828.6|8828.6|8829.75|8829.75|8825.46|8825.46|0
1623925200000|2021-06-17 10:20:00|8828.79|8828.79|8826.42|8826.42|8829.18|8829.18|8826.42|8826.42|0
1623925500000|2021-06-17 10:25:00|8826.81|8826.81|8823.29|8823.29|8827|8827|8823.29|8823.29|0
1623925800000|2021-06-17 10:30:00|8823.09|8823.09|8808.23|8808.23|8824.06|8824.06|8807.65|8807.65|0
1623926100000|2021-06-17 10:35:00|8807.99|8807.99|8808.07|8808.07|8808.42|8808.42|8804.27|8804.27|0
1623926400000|2021-06-17 10:40:00|8807.83|8807.83|8806.93|8806.93|8810.12|8810.12|8806.93|8806.93|0
1623926700000|2021-06-17 10:45:00|8806.73|8806.73|8802.61|8802.61|8806.73|8806.73|8802.61|8802.61|0
1623927000000|2021-06-17 10:50:00|8801.41|8801.41|8801.17|8801.17|8801.41|8801.41|8799|8799|0
1623927300000|2021-06-17 10:55:00|8801.71|8801.71|8799.98|8799.98|8801.71|8801.71|8797.85|8797.85|0
1623927600000|2021-06-17 11:00:00|8799.21|8799.21|8801.56|8801.56|8801.56|8801.56|8797.57|8797.57|0
1623927900000|2021-06-17 11:05:00|8801.32|8801.32|8800.36|8800.36|8803.16|8803.16|8800.36|8800.36|0
1623928200000|2021-06-17 11:10:00|8800.17|8800.17|8800.07|8800.07|8801.37|8801.37|8798.96|8798.96|0
1623928500000|2021-06-17 11:15:00|8799.83|8799.83|8805.26|8805.26|8805.62|8805.62|8798.77|8798.77|0
1623928800000|2021-06-17 11:20:00|8805.5|8805.5|8814.72|8814.72|8814.72|8814.72|8804.87|8804.87|0
1623929100000|2021-06-17 11:25:00|8815.49|8815.49|8815.91|8815.91|8817.27|8817.27|8812.88|8812.88|0
1623929400000|2021-06-17 11:30:00|8817.12|8817.12|8820.35|8820.35|8822.03|8822.03|8817.12|8817.12|0
1623929700000|2021-06-17 11:35:00|8819.15|8819.15|8821.75|8821.75|8821.75|8821.75|8818.95|8818.95|0
1623930000000|2021-06-17 11:40:00|8822.14|8822.14|8821.81|8821.81|8823.6|8823.6|8821.18|8821.18|0
1623930300000|2021-06-17 11:45:00|8821.42|8821.42|8820.64|8820.64|8821.42|8821.42|8820.25|8820.25|0
1623930600000|2021-06-17 11:50:00|8819.43|8819.43|8820.75|8820.75|8822.73|8822.73|8817.8|8817.8|0
1623930900000|2021-06-17 11:55:00|8819.98|8819.98|8816.79|8816.79|8819.98|8819.98|8816.79|8816.79|0
1623931200000|2021-06-17 12:00:00|8818|8818|8816.6|8816.6|8822.01|8822.01|8816.6|8816.6|0
1623931500000|2021-06-17 12:05:00|8815.39|8815.39|8816.89|8816.89|8817.09|8817.09|8812.31|8812.31|0
1623931800000|2021-06-17 12:10:00|8816.12|8816.12|8813.27|8813.27|8816.12|8816.12|8813.27|8813.27|0
1623932100000|2021-06-17 12:15:00|8813.66|8813.66|8810.32|8810.32|8813.66|8813.66|8810.32|8810.32|0
1623932400000|2021-06-17 12:20:00|8811.53|8811.53|8802.67|8802.67|8811.53|8811.53|8801.71|8801.71|0
1623932700000|2021-06-17 12:25:00|8801.89|8801.89|8803.41|8803.41|8804.85|8804.85|8800.02|8800.02|0
1623933000000|2021-06-17 12:30:00|8804.13|8804.13|8803.66|8803.66|8805.62|8805.62|8803.27|8803.27|0
1623933300000|2021-06-17 12:35:00|8803.85|8803.85|8805.76|8805.76|8809.07|8809.07|8803.85|8803.85|0
1623933600000|2021-06-17 12:40:00|8806.15|8806.15|8806.35|8806.35|8808.56|8808.56|8805.76|8805.76|0
1623933900000|2021-06-17 12:45:00|8806.71|8806.71|8810.95|8810.95|8811.48|8811.48|8805.54|8805.54|0
1623934200000|2021-06-17 12:50:00|8812.15|8812.15|8811.96|8811.96|8816.07|8816.07|8810.56|8810.56|0
1623934500000|2021-06-17 12:55:00|8811.18|8811.18|8810.02|8810.02|8811.57|8811.57|8805.67|8805.67|0
1623934800000|2021-06-17 13:00:00|8808.82|8808.82|8817.66|8817.66|8817.66|8817.66|8808.33|8808.33|0
1623935100000|2021-06-17 13:05:00|8817.41|8817.41|8816.06|8816.06|8818|8818|8815.29|8815.29|0
1623935400000|2021-06-17 13:10:00|8816.25|8816.25|8816.43|8816.43|8817.85|8817.85|8816.25|8816.25|0
1623935700000|2021-06-17 13:15:00|8816.04|8816.04|8817.64|8817.64|8818.85|8818.85|8815.66|8815.66|0
1623936000000|2021-06-17 13:20:00|8818.42|8818.42|8824.62|8824.62|8826.19|8826.19|8818.42|8818.42|0
1623936300000|2021-06-17 13:25:00|8823.72|8823.72|8830.65|8830.65|8830.65|8830.65|8823.72|8823.72|0
1623936600000|2021-06-17 13:30:00|8831.04|8831.04|8839.88|8839.88|8842|8842|8831.04|8831.04|0
1623936900000|2021-06-17 13:35:00|8840.12|8840.12|8841.73|8841.73|8845.14|8845.14|8839.8|8839.8|0
1623937200000|2021-06-17 13:40:00|8842.12|8842.12|8847.12|8847.12|8850.51|8850.51|8840.91|8840.91|0
1623937500000|2021-06-17 13:45:00|8847.37|8847.37|8849.7|8849.7|8850.47|8850.47|8844.52|8844.52|0
1623937800000|2021-06-17 13:50:00|8849.45|8849.45|8850.67|8850.67|8852.27|8852.27|8847.67|8847.67|0
1623938100000|2021-06-17 13:55:00|8850.28|8850.28|8849.56|8849.56|8850.48|8850.48|8846.46|8846.46|0
1623938400000|2021-06-17 14:00:00|8849.94|8849.94|8855.08|8855.08|8855.08|8855.08|8849.07|8849.07|0
1623938700000|2021-06-17 14:05:00|8856.28|8856.28|8847.85|8847.85|8856.28|8856.28|8844.62|8844.62|0
1623939000000|2021-06-17 14:10:00|8847.46|8847.46|8839.1|8839.1|8847.46|8847.46|8838.33|8838.33|0
1623939300000|2021-06-17 14:15:00|8838.71|8838.71|8845.58|8845.58|8847.18|8847.18|8838.71|8838.71|0
1623939600000|2021-06-17 14:20:00|8844.38|8844.38|8841.67|8841.67|8845.96|8845.96|8839.46|8839.46|0
1623939900000|2021-06-17 14:25:00|8841.87|8841.87|8847.72|8847.72|8849.12|8849.12|8841.87|8841.87|0
1623940200000|2021-06-17 14:30:00|8848.21|8848.21|8843.53|8843.53|8848.21|8848.21|8843.53|8843.53|0
1623940500000|2021-06-17 14:35:00|8844.73|8844.73|8851.63|8851.63|8854.24|8854.24|8844.73|8844.73|0
1623940800000|2021-06-17 14:40:00|8852.4|8852.4|8854.4|8854.4|8861.17|8861.17|8852.16|8852.16|0
1623941100000|2021-06-17 14:45:00|8855.61|8855.61|8856.21|8856.21|8858.17|8858.17|8853.89|8853.89|0
1623941400000|2021-06-17 14:50:00|8855.82|8855.82|8861.98|8861.98|8861.98|8861.98|8854.59|8854.59|0
1623941700000|2021-06-17 14:55:00|8862.37|8862.37|8867.95|8867.95|8867.95|8867.95|8860.39|8860.39|0
1623942000000|2021-06-17 15:00:00|8867.56|8867.56|8855.58|8855.58|8867.56|8867.56|8855.58|8855.58|0
1623942300000|2021-06-17 15:05:00|8855.34|8855.34|8851.08|8851.08|8856.55|8856.55|8850.07|8850.07|0
1623942600000|2021-06-17 15:10:00|8851.33|8851.33|8849.72|8849.72|8854.32|8854.32|8849.25|8849.25|0
1623942900000|2021-06-17 15:15:00|8852.13|8852.13|8856.62|8856.62|8857.83|8857.83|8851.74|8851.74|0
1623943200000|2021-06-17 15:20:00|8856.81|8856.81|8848.51|8848.51|8859.23|8859.23|8847.3|8847.3|0
1623943500000|2021-06-17 15:25:00|8848.31|8848.31|8854.27|8854.27|8854.27|8854.27|8846.68|8846.68|0
1624000500000|2021-06-18 07:15:00|8876.29|8876.29|8881.34|8881.34|8886.61|8886.61|8876.29|8876.29|0
1624000800000|2021-06-18 07:20:00|8880.86|8880.86|8879.08|8879.08|8885.94|8885.94|8873.43|8873.43|0
1624001100000|2021-06-18 07:25:00|8878.69|8878.69|8867.27|8867.27|8883.27|8883.27|8866.31|8866.31|0
1624001400000|2021-06-18 07:30:00|8867.51|8867.51|8843.98|8843.98|8867.51|8867.51|8843.98|8843.98|0
1624001700000|2021-06-18 07:35:00|8844.37|8844.37|8838.86|8838.86|8846.21|8846.21|8838.47|8838.47|0
1624002000000|2021-06-18 07:40:00|8837.32|8837.32|8832.29|8832.29|8837.32|8837.32|8831.33|8831.33|0
1624002300000|2021-06-18 07:45:00|8831.9|8831.9|8827.47|8827.47|8835.76|8835.76|8825.91|8825.91|0
1624002600000|2021-06-18 07:50:00|8827.71|8827.71|8824.15|8824.15|8828.92|8828.92|8823.38|8823.38|0
1624002900000|2021-06-18 07:55:00|8824.46|8824.46|8811.25|8811.25|8830.58|8830.58|8811.25|8811.25|0
1624003200000|2021-06-18 08:00:00|8811.87|8811.87|8820.13|8820.13|8820.95|8820.95|8808.79|8808.79|0
1624003500000|2021-06-18 08:05:00|8819.89|8819.89|8826.49|8826.49|8827.04|8827.04|8816.13|8816.13|0
1624003800000|2021-06-18 08:10:00|8826.8|8826.8|8824.93|8824.93|8826.99|8826.99|8823.15|8823.15|0
1624004100000|2021-06-18 08:15:00|8824.62|8824.62|8821.84|8821.84|8825.54|8825.54|8821.53|8821.53|0
1624004400000|2021-06-18 08:20:00|8821.23|8821.23|8824.12|8824.12|8825.94|8825.94|8819.91|8819.91|0
1624004700000|2021-06-18 08:25:00|8823.88|8823.88|8827.72|8827.72|8830.64|8830.64|8823.64|8823.64|0
1624005000000|2021-06-18 08:30:00|8827.33|8827.33|8827.84|8827.84|8830.01|8830.01|8825.77|8825.77|0
1624005300000|2021-06-18 08:35:00|8828.32|8828.32|8829.2|8829.2|8832.11|8832.11|8825.24|8825.24|0
1624005600000|2021-06-18 08:40:00|8829.59|8829.59|8822.39|8822.39|8829.88|8829.88|8822.39|8822.39|0
1624005900000|2021-06-18 08:45:00|8822|8822|8814.05|8814.05|8822.39|8822.39|8814.05|8814.05|0
1624006200000|2021-06-18 08:50:00|8813.74|8813.74|8810.21|8810.21|8815.22|8815.22|8807.2|8807.2|0
1624006500000|2021-06-18 08:55:00|8811.41|8811.41|8814.04|8814.04|8815.36|8815.36|8811.41|8811.41|0
1624006800000|2021-06-18 09:00:00|8813.84|8813.84|8818.78|8818.78|8820.91|8820.91|8812.76|8812.76|0
1624007100000|2021-06-18 09:05:00|8818.48|8818.48|8819.49|8819.49|8824.43|8824.43|8816.81|8816.81|0
1624007700000|2021-06-18 09:15:00|8819.85|8819.85|8818.58|8818.58|8830.48|8830.48|8817.54|8817.54|0
1624008000000|2021-06-18 09:20:00|8817.96|8817.96|8816.69|8816.69|8818.27|8818.27|8816.21|8816.21|0
1624008300000|2021-06-18 09:25:00|8817|8817|8819.22|8819.22|8822.37|8822.37|8815.79|8815.79|0
1624008600000|2021-06-18 09:30:00|8818.91|8818.91|8817.1|8817.1|8820.86|8820.86|8817.1|8817.1|0
1624008900000|2021-06-18 09:35:00|8816.72|8816.72|8807.96|8807.96|8816.72|8816.72|8806.96|8806.96|0
1624009200000|2021-06-18 09:40:00|8810.38|8810.38|8813.34|8813.34|8813.95|8813.95|8809.41|8809.41|0
1624009500000|2021-06-18 09:45:00|8813.03|8813.03|8825.25|8825.25|8827.11|8827.11|8813.03|8813.03|0
1624009800000|2021-06-18 09:50:00|8827.66|8827.66|8816.81|8816.81|8830.78|8830.78|8802.92|8802.92|0
1624010100000|2021-06-18 09:55:00|8816.42|8816.42|8816.91|8816.91|8819.94|8819.94|8809.66|8809.66|0
1624010400000|2021-06-18 10:00:00|8814.7|8814.7|8798.25|8798.25|8816.95|8816.95|8797.67|8797.67|0
1624010700000|2021-06-18 10:05:00|8797.86|8797.86|8794.47|8794.47|8797.86|8797.86|8792.46|8792.46|0
1624011000000|2021-06-18 10:10:00|8794.08|8794.08|8782.01|8782.01|8794.08|8794.08|8781.71|8781.71|0
1624011300000|2021-06-18 10:15:00|8781.63|8781.63|8787.03|8787.03|8787.03|8787.03|8779.42|8779.42|0
1624011600000|2021-06-18 10:20:00|8788.24|8788.24|8792.92|8792.92|8794.44|8794.44|8785.9|8785.9|0
1624011900000|2021-06-18 10:25:00|8792.68|8792.68|8796.73|8796.73|8796.73|8796.73|8790.16|8790.16|0
1624012200000|2021-06-18 10:30:00|8797.35|8797.35|8788.52|8788.52|8797.35|8797.35|8788.52|8788.52|0
1624012500000|2021-06-18 10:35:00|8789.73|8789.73|8791.74|8791.74|8792.05|8792.05|8789.14|8789.14|0
1624012800000|2021-06-18 10:40:00|8792.05|8792.05|8787.99|8787.99|8792.05|8792.05|8787.68|8787.68|0
1624013100000|2021-06-18 10:45:00|8786.78|8786.78|8786.57|8786.57|8786.81|8786.81|8783.46|8783.46|0
1624013400000|2021-06-18 10:50:00|8786.95|8786.95|8779.35|8779.35|8787.57|8787.57|8779.35|8779.35|0
1624013700000|2021-06-18 10:55:00|8779.05|8779.05|8785.07|8785.07|8785.07|8785.07|8777.88|8777.88|0
1624014000000|2021-06-18 11:00:00|8785.38|8785.38|8776.22|8776.22|8785.38|8785.38|8775.03|8775.03|0
1624014300000|2021-06-18 11:05:00|8775.02|8775.02|8764.04|8764.04|8775.49|8775.49|8763.73|8763.73|0
1624014600000|2021-06-18 11:10:00|8765.24|8765.24|8766.39|8766.39|8766.56|8766.56|8762.37|8762.37|0
1624014900000|2021-06-18 11:15:00|8766.01|8766.01|8758.78|8758.78|8766.01|8766.01|8758.78|8758.78|0
1624015200000|2021-06-18 11:20:00|8758.19|8758.19|8761.33|8761.33|8761.53|8761.53|8752.21|8752.21|0
1624015500000|2021-06-18 11:25:00|8761.03|8761.03|8762.03|8762.03|8763.94|8763.94|8760.83|8760.83|0
1624015800000|2021-06-18 11:30:00|8760.83|8760.83|8763.94|8763.94|8764.75|8764.75|8759.18|8759.18|0
1624016100000|2021-06-18 11:35:00|8763.63|8763.63|8755.74|8755.74|8763.63|8763.63|8754.23|8754.23|0
1624016400000|2021-06-18 11:40:00|8756.95|8756.95|8756.86|8756.86|8761.77|8761.77|8755.62|8755.62|0
1624016700000|2021-06-18 11:45:00|8757.06|8757.06|8758.47|8758.47|8759.24|8759.24|8757.06|8757.06|0
1624017000000|2021-06-18 11:50:00|8758.16|8758.16|8762.44|8762.44|8762.44|8762.44|8757.26|8757.26|0
1624017300000|2021-06-18 11:55:00|8762.83|8762.83|8769.27|8769.27|8770.89|8770.89|8762.44|8762.44|0
1624017600000|2021-06-18 12:00:00|8768.88|8768.88|8751.36|8751.36|8768.88|8768.88|8751.06|8751.06|0
1624017900000|2021-06-18 12:05:00|8750.75|8750.75|8740.25|8740.25|8750.75|8750.75|8739.32|8739.32|0
1624018200000|2021-06-18 12:10:00|8739.63|8739.63|8739.75|8739.75|8744.76|8744.76|8736.59|8736.59|0
1624018500000|2021-06-18 12:15:00|8738.78|8738.78|8736.82|8736.82|8739.01|8739.01|8732.99|8732.99|0
1624018800000|2021-06-18 12:20:00|8737.02|8737.02|8737.08|8737.08|8738.24|8738.24|8733.29|8733.29|0
1624019100000|2021-06-18 12:25:00|8736.69|8736.69|8742.64|8742.64|8743.33|8743.33|8732.1|8732.1|0
1624019400000|2021-06-18 12:30:00|8743.42|8743.42|8745.28|8745.28|8746.51|8746.51|8740.9|8740.9|0
1624019700000|2021-06-18 12:35:00|8744.97|8744.97|8739.95|8739.95|8745.17|8745.17|8738.82|8738.82|0
1624020000000|2021-06-18 12:40:00|8739.77|8739.77|8742.9|8742.9|8743.41|8743.41|8737.91|8737.91|0
1624020300000|2021-06-18 12:45:00|8744.11|8744.11|8751.06|8751.06|8756.92|8756.92|8744.11|8744.11|0
1624020600000|2021-06-18 12:50:00|8750.68|8750.68|8747.57|8747.57|8750.68|8750.68|8745.51|8745.51|0
1624020900000|2021-06-18 12:55:00|8747.88|8747.88|8741.37|8741.37|8748.38|8748.38|8741.18|8741.18|0
1624021200000|2021-06-18 13:00:00|8741.61|8741.61|8733.67|8733.67|8745.42|8745.42|8733.04|8733.04|0
1624021500000|2021-06-18 13:05:00|8733.48|8733.48|8733.09|8733.09|8733.48|8733.48|8728.86|8728.86|0
1624021800000|2021-06-18 13:10:00|8733.29|8733.29|8726.9|8726.9|8733.29|8733.29|8726.2|8726.2|0
1624022100000|2021-06-18 13:15:00|8727.29|8727.29|8728.41|8728.41|8732.04|8732.04|8727.29|8727.29|0
1624022400000|2021-06-18 13:20:00|8727.48|8727.48|8727.18|8727.18|8728.32|8728.32|8726.26|8726.26|0
1624022700000|2021-06-18 13:25:00|8727.8|8727.8|8728.4|8728.4|8731.16|8731.16|8725.6|8725.6|0
1624023000000|2021-06-18 13:30:00|8727.78|8727.78|8735.75|8735.75|8749.84|8749.84|8716.16|8716.16|0
1624023300000|2021-06-18 13:35:00|8736.37|8736.37|8730.87|8730.87|8736.37|8736.37|8727.38|8727.38|0
1624023600000|2021-06-18 13:40:00|8730.63|8730.63|8735.47|8735.47|8736.67|8736.67|8726.36|8726.36|0
1624023900000|2021-06-18 13:45:00|8735.09|8735.09|8733.88|8733.88|8735.09|8735.09|8722.58|8722.58|0
1624024200000|2021-06-18 13:50:00|8732.68|8732.68|8713.93|8713.93|8732.68|8732.68|8711.06|8711.06|0
1624024500000|2021-06-18 13:55:00|8714.32|8714.32|8715.98|8715.98|8724.79|8724.79|8710.51|8710.51|0
1624024800000|2021-06-18 14:00:00|8716.22|8716.22|8717.49|8717.49|8725.64|8725.64|8716.22|8716.22|0
1624025100000|2021-06-18 14:05:00|8718.1|8718.1|8716.58|8716.58|8718.99|8718.99|8711.79|8711.79|0
1624025400000|2021-06-18 14:10:00|8715.37|8715.37|8707.93|8707.93|8715.37|8715.37|8705.48|8705.48|0
1624025700000|2021-06-18 14:15:00|8707.73|8707.73|8700.1|8700.1|8708.25|8708.25|8700.1|8700.1|0
1624026000000|2021-06-18 14:20:00|8699.79|8699.79|8705.8|8705.8|8706.04|8706.04|8696.49|8696.49|0
1624026300000|2021-06-18 14:25:00|8705.41|8705.41|8706.14|8706.14|8706.14|8706.14|8695.41|8695.41|0
1624026600000|2021-06-18 14:30:00|8705.83|8705.83|8708.13|8708.13|8708.13|8708.13|8696.01|8696.01|0
1624026900000|2021-06-18 14:35:00|8707.82|8707.82|8701.03|8701.03|8707.82|8707.82|8696.53|8696.53|0
1624027200000|2021-06-18 14:40:00|8700.84|8700.84|8699.83|8699.83|8700.84|8700.84|8692.61|8692.61|0
1624027500000|2021-06-18 14:45:00|8699.63|8699.63|8702.64|8702.64|8704.04|8704.04|8694.9|8694.9|0
1624027800000|2021-06-18 14:50:00|8701.43|8701.43|8697.54|8697.54|8703.41|8703.41|8697.54|8697.54|0
1624028100000|2021-06-18 14:55:00|8698.74|8698.74|8700.58|8700.58|8702.44|8702.44|8698.32|8698.32|0
1624028400000|2021-06-18 15:00:00|8699.37|8699.37|8694.43|8694.43|8699.65|8699.65|8692.45|8692.45|0
1624028700000|2021-06-18 15:05:00|8693.23|8693.23|8694.04|8694.04|8696.85|8696.85|8691.44|8691.44|0
1624029000000|2021-06-18 15:10:00|8693.65|8693.65|8690.74|8690.74|8695.93|8695.93|8690.5|8690.5|0
1624029300000|2021-06-18 15:15:00|8690.35|8690.35|8694.27|8694.27|8695.78|8695.78|8687.37|8687.37|0
1624029600000|2021-06-18 15:20:00|8694.66|8694.66|8688.12|8688.12|8695.05|8695.05|8683.54|8683.54|0
1624029900000|2021-06-18 15:25:00|8688.3|8688.3|8675.89|8675.89|8688.3|8688.3|8672.2|8672.2|0
1624259700000|2021-06-21 07:15:00|8612.4|8612.4|8630.58|8630.58|8631.87|8631.87|8612|8612|0
1624260000000|2021-06-21 07:20:00|8631.45|8631.45|8649.81|8649.81|8651.06|8651.06|8631.45|8631.45|0
1624260300000|2021-06-21 07:25:00|8647.51|8647.51|8635.05|8635.05|8647.51|8647.51|8634.68|8634.68|0
1624260600000|2021-06-21 07:30:00|8636.53|8636.53|8652.98|8652.98|8652.98|8652.98|8636.53|8636.53|0
1624260900000|2021-06-21 07:35:00|8652.51|8652.51|8664.91|8664.91|8664.91|8664.91|8652.51|8652.51|0
1624261200000|2021-06-21 07:40:00|8665.46|8665.46|8677.41|8677.41|8677.41|8677.41|8665.38|8665.38|0
1624261500000|2021-06-21 07:45:00|8677.12|8677.12|8703.85|8703.85|8703.85|8703.85|8677.12|8677.12|0
1624261800000|2021-06-21 07:50:00|8704.43|8704.43|8716.85|8716.85|8718.17|8718.17|8704.43|8704.43|0
1624262100000|2021-06-21 07:55:00|8716.56|8716.56|8722.05|8722.05|8725.36|8725.36|8715.3|8715.3|0
1624262400000|2021-06-21 08:00:00|8721.76|8721.76|8701.31|8701.31|8721.76|8721.76|8699.83|8699.83|0
1624262700000|2021-06-21 08:05:00|8700.85|8700.85|8679.81|8679.81|8700.85|8700.85|8679.81|8679.81|0
1624263000000|2021-06-21 08:10:00|8679.23|8679.23|8679.51|8679.51|8684.55|8684.55|8675.98|8675.98|0
1624263300000|2021-06-21 08:15:00|8679.74|8679.74|8689.18|8689.18|8689.49|8689.49|8677.06|8677.06|0
1624263600000|2021-06-21 08:20:00|8688.72|8688.72|8698.54|8698.54|8700.95|8700.95|8688.31|8688.31|0
1624263900000|2021-06-21 08:25:00|8697.38|8697.38|8694.06|8694.06|8698.57|8698.57|8694.06|8694.06|0
1624264200000|2021-06-21 08:30:00|8695.21|8695.21|8699.99|8699.99|8700.82|8700.82|8692.11|8692.11|0
1624264500000|2021-06-21 08:35:00|8700.45|8700.45|8700.13|8700.13|8704.31|8704.31|8697.66|8697.66|0
1624264800000|2021-06-21 08:40:00|8700.41|8700.41|8695.1|8695.1|8700.41|8700.41|8695.08|8695.08|0
1624265100000|2021-06-21 08:45:00|8694.87|8694.87|8699.11|8699.11|8701.11|8701.11|8692.1|8692.1|0
1624265400000|2021-06-21 08:50:00|8699.4|8699.4|8697.19|8697.19|8702.78|8702.78|8697.19|8697.19|0
1624265700000|2021-06-21 08:55:00|8697.02|8697.02|8700.55|8700.55|8700.55|8700.55|8696.1|8696.1|0
1624266000000|2021-06-21 09:00:00|8701.11|8701.11|8698.62|8698.62|8701.17|8701.17|8697.35|8697.35|0
1624266300000|2021-06-21 09:05:00|8698.85|8698.85|8701.82|8701.82|8704.12|8704.12|8697.94|8697.94|0
1624266600000|2021-06-21 09:10:00|8702.97|8702.97|8711.88|8711.88|8711.88|8711.88|8702.97|8702.97|0
1624266900000|2021-06-21 09:15:00|8711.3|8711.3|8717.71|8717.71|8721.47|8721.47|8711.3|8711.3|0
1624267200000|2021-06-21 09:20:00|8718.48|8718.48|8717.25|8717.25|8724.42|8724.42|8717.25|8717.25|0
1624267500000|2021-06-21 09:25:00|8716.88|8716.88|8717.5|8717.5|8721.6|8721.6|8715.8|8715.8|0
1624267800000|2021-06-21 09:30:00|8717.79|8717.79|8718.72|8718.72|8722.47|8722.47|8715.91|8715.91|0
1624268100000|2021-06-21 09:35:00|8716.42|8716.42|8711.31|8711.31|8716.42|8716.42|8708.97|8708.97|0
1624268400000|2021-06-21 09:40:00|8710.57|8710.57|8713.34|8713.34|8713.34|8713.34|8708.83|8708.83|0
1624268700000|2021-06-21 09:45:00|8713.51|8713.51|8717.53|8717.53|8717.58|8717.58|8713.22|8713.22|0
1624269000000|2021-06-21 09:50:00|8717.24|8717.24|8714.42|8714.42|8718.41|8718.41|8713.97|8713.97|0
1624269300000|2021-06-21 09:55:00|8713.27|8713.27|8719.09|8719.09|8720.99|8720.99|8713.27|8713.27|0
1624269600000|2021-06-21 10:00:00|8719.32|8719.32|8714.43|8714.43|8721.29|8721.29|8712.93|8712.93|0
1624269900000|2021-06-21 10:05:00|8712.13|8712.13|8708.74|8708.74|8713.24|8713.24|8707.94|8707.94|0
1624270200000|2021-06-21 10:10:00|8709.02|8709.02|8710.37|8710.37|8713.07|8713.07|8709.02|8709.02|0
1624270500000|2021-06-21 10:15:00|8710.95|8710.95|8709.6|8709.6|8712.13|8712.13|8709.2|8709.2|0
1624270800000|2021-06-21 10:20:00|8709.41|8709.41|8708.12|8708.12|8711.08|8711.08|8706.09|8706.09|0
1624271100000|2021-06-21 10:25:00|8707.56|8707.56|8710.51|8710.51|8710.76|8710.76|8707.28|8707.28|0
1624271400000|2021-06-21 10:30:00|8711.09|8711.09|8712.13|8712.13|8714.03|8714.03|8710.6|8710.6|0
1624271700000|2021-06-21 10:35:00|8712.42|8712.42|8711.99|8711.99|8713.92|8713.92|8710.88|8710.88|0
1624272000000|2021-06-21 10:40:00|8711.62|8711.62|8710.31|8710.31|8714.59|8714.59|8709.16|8709.16|0
1624272300000|2021-06-21 10:45:00|8710.03|8710.03|8703.77|8703.77|8710.03|8710.03|8702.04|8702.04|0
1624272600000|2021-06-21 10:50:00|8704.14|8704.14|8708.73|8708.73|8709.13|8709.13|8704.14|8704.14|0
1624272900000|2021-06-21 10:55:00|8708.96|8708.96|8706.65|8706.65|8710.05|8710.05|8706.65|8706.65|0
1624273200000|2021-06-21 11:00:00|8706.88|8706.88|8709.37|8709.37|8709.37|8709.37|8706.79|8706.79|0
1624273500000|2021-06-21 11:05:00|8710.48|8710.48|8705.49|8705.49|8717.69|8717.69|8705.26|8705.26|0
1624273800000|2021-06-21 11:10:00|8704.34|8704.34|8695.37|8695.37|8704.34|8704.34|8694.22|8694.22|0
1624274100000|2021-06-21 11:15:00|8695.08|8695.08|8689.56|8689.56|8697.04|8697.04|8689.27|8689.27|0
1624274400000|2021-06-21 11:20:00|8689.85|8689.85|8680.72|8680.72|8690.41|8690.41|8678.75|8678.75|0
1624274700000|2021-06-21 11:25:00|8680.43|8680.43|8680.06|8680.06|8680.43|8680.43|8674.39|8674.39|0
1624275000000|2021-06-21 11:30:00|8678.95|8678.95|8674.8|8674.8|8679.52|8679.52|8674.8|8674.8|0
1624275300000|2021-06-21 11:35:00|8677.1|8677.1|8691.88|8691.88|8691.88|8691.88|8677.1|8677.1|0
1624275600000|2021-06-21 11:40:00|8692.46|8692.46|8693.42|8693.42|8693.42|8693.42|8690.63|8690.63|0
1624275900000|2021-06-21 11:45:00|8693.6|8693.6|8701.15|8701.15|8702.5|8702.5|8692.32|8692.32|0
1624276200000|2021-06-21 11:50:00|8700.86|8700.86|8704.45|8704.45|8707.89|8707.89|8695.11|8695.11|0
1624276500000|2021-06-21 11:55:00|8704.16|8704.16|8707.67|8707.67|8711.27|8711.27|8704.16|8704.16|0
1624276800000|2021-06-21 12:00:00|8707.96|8707.96|8718.11|8718.11|8718.11|8718.11|8707.3|8707.3|0
1624277100000|2021-06-21 12:05:00|8716.96|8716.96|8717.68|8717.68|8721.14|8721.14|8716.96|8716.96|0
1624277400000|2021-06-21 12:10:00|8718.06|8718.06|8714.6|8714.6|8720.27|8720.27|8713.08|8713.08|0
1624277700000|2021-06-21 12:15:00|8714.84|8714.84|8713.99|8713.99|8717.7|8717.7|8713.99|8713.99|0
1624278000000|2021-06-21 12:20:00|8714.55|8714.55|8717.05|8717.05|8718.16|8718.16|8713.55|8713.55|0
1624278300000|2021-06-21 12:25:00|8716.49|8716.49|8716.18|8716.18|8719.11|8719.11|8715.34|8715.34|0
1624278600000|2021-06-21 12:30:00|8715.89|8715.89|8722.25|8722.25|8722.63|8722.63|8713.71|8713.71|0
1624278900000|2021-06-21 12:35:00|8721.1|8721.1|8715.6|8715.6|8722.25|8722.25|8715.6|8715.6|0
1624279200000|2021-06-21 12:40:00|8715.79|8715.79|8713.34|8713.34|8715.79|8715.79|8711.78|8711.78|0
1624279500000|2021-06-21 12:45:00|8712.76|8712.76|8712.47|8712.47|8715.28|8715.28|8710.46|8710.46|0
1624279800000|2021-06-21 12:50:00|8713.62|8713.62|8717.77|8717.77|8719.3|8719.3|8713.62|8713.62|0
1624280100000|2021-06-21 12:55:00|8718.51|8718.51|8716.64|8716.64|8720|8720|8716.27|8716.27|0
1624280400000|2021-06-21 13:00:00|8716.41|8716.41|8715.13|8715.13|8717.06|8717.06|8713.93|8713.93|0
1624280700000|2021-06-21 13:05:00|8715.42|8715.42|8714.12|8714.12|8717.71|8717.71|8713.6|8713.6|0
1624281000000|2021-06-21 13:10:00|8714.41|8714.41|8711.39|8711.39|8715.48|8715.48|8710.35|8710.35|0
1624281300000|2021-06-21 13:15:00|8711.1|8711.1|8711.82|8711.82|8713.87|8713.87|8709.75|8709.75|0
1624281600000|2021-06-21 13:20:00|8712.05|8712.05|8707.95|8707.95|8712.47|8712.47|8706.28|8706.28|0
1624281900000|2021-06-21 13:25:00|8708.32|8708.32|8712.04|8712.04|8712.04|8712.04|8706.26|8706.26|0
1624282200000|2021-06-21 13:30:00|8711.85|8711.85|8697.54|8697.54|8714.01|8714.01|8695.59|8695.59|0
1624282500000|2021-06-21 13:35:00|8698.69|8698.69|8703.63|8703.63|8705.59|8705.59|8697.72|8697.72|0
1624282800000|2021-06-21 13:40:00|8702.47|8702.47|8709.09|8709.09|8713.18|8713.18|8702.47|8702.47|0
1624283100000|2021-06-21 13:45:00|8708.8|8708.8|8709.38|8709.38|8714.91|8714.91|8701.77|8701.77|0
1624283400000|2021-06-21 13:50:00|8709.75|8709.75|8711.34|8711.34|8712.49|8712.49|8705.45|8705.45|0
1624283700000|2021-06-21 13:55:00|8711.92|8711.92|8711.39|8711.39|8713.34|8713.34|8710.27|8710.27|0
1624284000000|2021-06-21 14:00:00|8712.54|8712.54|8722.95|8722.95|8722.95|8722.95|8712.54|8712.54|0
1624284300000|2021-06-21 14:05:00|8723.7|8723.7|8741.5|8741.5|8741.5|8741.5|8723.7|8723.7|0
1624284600000|2021-06-21 14:10:00|8741.79|8741.79|8737.76|8737.76|8741.79|8741.79|8735.45|8735.45|0
1624284900000|2021-06-21 14:15:00|8739.49|8739.49|8738.16|8738.16|8745.9|8745.9|8737.13|8737.13|0
1624285200000|2021-06-21 14:20:00|8737.58|8737.58|8738.75|8738.75|8739.13|8739.13|8733.61|8733.61|0
1624285500000|2021-06-21 14:25:00|8736.45|8736.45|8745.53|8745.53|8745.91|8745.91|8736.14|8736.14|0
1624285800000|2021-06-21 14:30:00|8745.82|8745.82|8744.37|8744.37|8751.71|8751.71|8744.12|8744.12|0
1624286100000|2021-06-21 14:35:00|8744.66|8744.66|8752.95|8752.95|8754.46|8754.46|8744.66|8744.66|0
1624286400000|2021-06-21 14:40:00|8752.76|8752.76|8764.43|8764.43|8768.4|8768.4|8752.76|8752.76|0
1624286700000|2021-06-21 14:45:00|8765.58|8765.58|8758.81|8758.81|8767.72|8767.72|8758.81|8758.81|0
1624287000000|2021-06-21 14:50:00|8759.97|8759.97|8758.03|8758.03|8762.82|8762.82|8757.38|8757.38|0
1624287300000|2021-06-21 14:55:00|8757.74|8757.74|8761.67|8761.67|8764.73|8764.73|8757.45|8757.45|0
1624287600000|2021-06-21 15:00:00|8761.96|8761.96|8754.22|8754.22|8763.05|8763.05|8753.94|8753.94|0
1624287900000|2021-06-21 15:05:00|8754.59|8754.59|8756.17|8756.17|8758.96|8758.96|8752|8752|0
1624288200000|2021-06-21 15:10:00|8756.46|8756.46|8755.42|8755.42|8756.57|8756.57|8754.44|8754.44|0
1624288500000|2021-06-21 15:15:00|8756.57|8756.57|8759.71|8759.71|8760.85|8760.85|8755.42|8755.42|0
1624288800000|2021-06-21 15:20:00|8760.86|8760.86|8763.69|8763.69|8763.69|8763.69|8759|8759|0
1624289100000|2021-06-21 15:25:00|8763.98|8763.98|8773.2|8773.2|8773.2|8773.2|8762.85|8762.85|0
1624346100000|2021-06-22 07:15:00|8772.37|8772.37|8781.51|8781.51|8781.51|8781.51|8768.87|8768.87|0
1624346400000|2021-06-22 07:20:00|8780.36|8780.36|8787.59|8787.59|8788.46|8788.46|8779.42|8779.42|0
1624346700000|2021-06-22 07:25:00|8789.89|8789.89|8793.51|8793.51|8793.51|8793.51|8778.47|8778.47|0
1624347000000|2021-06-22 07:30:00|8793.74|8793.74|8799.47|8799.47|8805.44|8805.44|8793.32|8793.32|0
1624347300000|2021-06-22 07:35:00|8799.1|8799.1|8793.05|8793.05|8799.47|8799.47|8791.38|8791.38|0
1624347600000|2021-06-22 07:40:00|8792.88|8792.88|8793.57|8793.57|8797.88|8797.88|8784.62|8784.62|0
1624347900000|2021-06-22 07:45:00|8793.86|8793.86|8788.89|8788.89|8795.01|8795.01|8785.39|8785.39|0
1624348200000|2021-06-22 07:50:00|8787.74|8787.74|8765.8|8765.8|8788.89|8788.89|8764.65|8764.65|0
1624348500000|2021-06-22 07:55:00|8766.95|8766.95|8757.27|8757.27|8766.95|8766.95|8754.53|8754.53|0
1624348800000|2021-06-22 08:00:00|8756.12|8756.12|8780.16|8780.16|8780.16|8780.16|8755.35|8755.35|0
1624349100000|2021-06-22 08:05:00|8781.6|8781.6|8769.62|8769.62|8787.12|8787.12|8769.62|8769.62|0
1624349400000|2021-06-22 08:10:00|8768.51|8768.51|8762.53|8762.53|8769.16|8769.16|8762.53|8762.53|0
1624349700000|2021-06-22 08:15:00|8762.82|8762.82|8763.53|8763.53|8765.12|8765.12|8756.2|8756.2|0
1624350000000|2021-06-22 08:20:00|8764.68|8764.68|8761.19|8761.19|8764.68|8764.68|8761.19|8761.19|0
1624350300000|2021-06-22 08:25:00|8762.34|8762.34|8756.23|8756.23|8763.21|8763.21|8754.63|8754.63|0
1624350600000|2021-06-22 08:30:00|8756.6|8756.6|8763.6|8763.6|8763.6|8763.6|8754.11|8754.11|0
1624350900000|2021-06-22 08:35:00|8760.43|8760.43|8759.43|8759.43|8760.62|8760.62|8755.11|8755.11|0
1624351200000|2021-06-22 08:40:00|8760.01|8760.01|8755.26|8755.26|8760.29|8760.29|8754.51|8754.51|0
1624351500000|2021-06-22 08:45:00|8755.08|8755.08|8767.29|8767.29|8767.58|8767.58|8753.79|8753.79|0
1624351800000|2021-06-22 08:50:00|8767.1|8767.1|8760.76|8760.76|8767.1|8767.1|8758.95|8758.95|0
1624352100000|2021-06-22 08:55:00|8763.06|8763.06|8764.32|8764.32|8764.32|8764.32|8758.46|8758.46|0
1624352400000|2021-06-22 09:00:00|8764.88|8764.88|8770.47|8770.47|8778.54|8778.54|8764.88|8764.88|0
1624352700000|2021-06-22 09:05:00|8770.28|8770.28|8768.48|8768.48|8770.28|8770.28|8767.76|8767.76|0
1624353000000|2021-06-22 09:10:00|8769.63|8769.63|8772.64|8772.64|8773.84|8773.84|8767.34|8767.34|0
1624353300000|2021-06-22 09:15:00|8773.01|8773.01|8767.63|8767.63|8773.53|8773.53|8767.63|8767.63|0
1624353600000|2021-06-22 09:20:00|8768.78|8768.78|8770.44|8770.44|8771.59|8771.59|8767.21|8767.21|0
1624353900000|2021-06-22 09:25:00|8771.18|8771.18|8773.43|8773.43|8773.43|8773.43|8770.31|8770.31|0
1624354200000|2021-06-22 09:30:00|8774.01|8774.01|8771.92|8771.92|8774.01|8774.01|8768.57|8768.57|0
1624354500000|2021-06-22 09:35:00|8772.11|8772.11|8771.4|8771.4|8772.29|8772.29|8770.29|8770.29|0
1624354800000|2021-06-22 09:40:00|8771.11|8771.11|8769.95|8769.95|8771.11|8771.11|8766.21|8766.21|0
1624355100000|2021-06-22 09:45:00|8769.58|8769.58|8772.64|8772.64|8772.64|8772.64|8768.26|8768.26|0
1624355400000|2021-06-22 09:50:00|8771.9|8771.9|8776.59|8776.59|8776.59|8776.59|8770.14|8770.14|0
1624355700000|2021-06-22 09:55:00|8776.36|8776.36|8776.85|8776.85|8779.58|8779.58|8774.06|8774.06|0
1624356000000|2021-06-22 10:00:00|8776.67|8776.67|8792.63|8792.63|8792.63|8792.63|8775.92|8775.92|0
1624356300000|2021-06-22 10:05:00|8794.08|8794.08|8797.43|8797.43|8797.43|8797.43|8792.35|8792.35|0
1624356600000|2021-06-22 10:10:00|8797.8|8797.8|8797.41|8797.41|8798.57|8798.57|8796.66|8796.66|0
1624356900000|2021-06-22 10:15:00|8796.83|8796.83|8788.71|8788.71|8796.83|8796.83|8787.71|8787.71|0
1624357200000|2021-06-22 10:20:00|8788.48|8788.48|8784.12|8784.12|8788.67|8788.67|8784.12|8784.12|0
1624357500000|2021-06-22 10:25:00|8783.56|8783.56|8785|8785|8785|8785|8778.77|8778.77|0
1624357800000|2021-06-22 10:30:00|8786.15|8786.15|8785.83|8785.83|8787.36|8787.36|8785.06|8785.06|0
1624358100000|2021-06-22 10:35:00|8786.12|8786.12|8786.87|8786.87|8786.87|8786.87|8785.6|8785.6|0
1624358400000|2021-06-22 10:40:00|8786.58|8786.58|8791.49|8791.49|8791.79|8791.79|8786.16|8786.16|0
1624358700000|2021-06-22 10:45:00|8793.79|8793.79|8789.15|8789.15|8794.75|8794.75|8788.21|8788.21|0
1624359000000|2021-06-22 10:50:00|8788.96|8788.96|8785.73|8785.73|8788.96|8788.96|8782.28|8782.28|0
1624359300000|2021-06-22 10:55:00|8784.58|8784.58|8793.28|8793.28|8793.28|8793.28|8784.58|8784.58|0
1624359600000|2021-06-22 11:00:00|8794.42|8794.42|8790.91|8790.91|8795.26|8795.26|8790.91|8790.91|0
1624359900000|2021-06-22 11:05:00|8790.62|8790.62|8792.92|8792.92|8793.47|8793.47|8789.47|8789.47|0
1624360200000|2021-06-22 11:10:00|8793.1|8793.1|8791.54|8791.54|8793.35|8793.35|8787.45|8787.45|0
1624360500000|2021-06-22 11:15:00|8790.39|8790.39|8794.25|8794.25|8794.25|8794.25|8789.13|8789.13|0
1624360800000|2021-06-22 11:20:00|8794.81|8794.81|8797.68|8797.68|8799.4|8799.4|8794.15|8794.15|0
1624361100000|2021-06-22 11:25:00|8797.12|8797.12|8792.6|8792.6|8798.85|8798.85|8792.6|8792.6|0
1624361400000|2021-06-22 11:30:00|8791.45|8791.45|8786.75|8786.75|8791.45|8791.45|8786.57|8786.57|0
1624361700000|2021-06-22 11:35:00|8785.6|8785.6|8782.46|8782.46|8785.6|8785.6|8780.24|8780.24|0
1624362000000|2021-06-22 11:40:00|8783.61|8783.61|8788.04|8788.04|8788.04|8788.04|8782.87|8782.87|0
1624362300000|2021-06-22 11:45:00|8788.33|8788.33|8785.3|8785.3|8788.62|8788.62|8785.01|8785.01|0
1624362600000|2021-06-22 11:50:00|8784.15|8784.15|8789|8789|8789.83|8789.83|8783.28|8783.28|0
1624362900000|2021-06-22 11:55:00|8789.56|8789.56|8791.88|8791.88|8791.88|8791.88|8788.24|8788.24|0
1624363200000|2021-06-22 12:00:00|8792.25|8792.25|8789.62|8789.62|8792.54|8792.54|8788.63|8788.63|0
1624363500000|2021-06-22 12:05:00|8789.91|8789.91|8791.73|8791.73|8795.47|8795.47|8789.91|8789.91|0
1624363800000|2021-06-22 12:10:00|8791.44|8791.44|8792.88|8792.88|8793.95|8793.95|8790.2|8790.2|0
1624364100000|2021-06-22 12:15:00|8793.34|8793.34|8794.11|8794.11|8795.49|8795.49|8792.3|8792.3|0
1624364400000|2021-06-22 12:20:00|8792.96|8792.96|8792.24|8792.24|8793.58|8793.58|8791.81|8791.81|0
1624364700000|2021-06-22 12:25:00|8792.52|8792.52|8791.83|8791.83|8793.15|8793.15|8788.3|8788.3|0
1624365000000|2021-06-22 12:30:00|8792.39|8792.39|8798.87|8798.87|8800.02|8800.02|8791.12|8791.12|0
1624365300000|2021-06-22 12:35:00|8798.59|8798.59|8796.36|8796.36|8799.11|8799.11|8795.21|8795.21|0
1624365600000|2021-06-22 12:40:00|8797.51|8797.51|8795.87|8795.87|8797.51|8797.51|8793.11|8793.11|0
1624365900000|2021-06-22 12:45:00|8796.16|8796.16|8795.53|8795.53|8796.53|8796.53|8794.15|8794.15|0
1624366200000|2021-06-22 12:50:00|8795.24|8795.24|8794.93|8794.93|8795.24|8795.24|8789.1|8789.1|0
1624366500000|2021-06-22 12:55:00|8795.31|8795.31|8795.06|8795.06|8797.29|8797.29|8794.42|8794.42|0
1624366800000|2021-06-22 13:00:00|8795.35|8795.35|8798.62|8798.62|8798.62|8798.62|8792.35|8792.35|0
1624367100000|2021-06-22 13:05:00|8799|8799|8797.74|8797.74|8804.13|8804.13|8797.74|8797.74|0
1624367400000|2021-06-22 13:10:00|8797.46|8797.46|8795.38|8795.38|8797.46|8797.46|8794.96|8794.96|0
1624367700000|2021-06-22 13:15:00|8796.53|8796.53|8793.45|8793.45|8796.53|8796.53|8793.45|8793.45|0
1624368000000|2021-06-22 13:20:00|8793.73|8793.73|8790.14|8790.14|8795.21|8795.21|8790.14|8790.14|0
1624368300000|2021-06-22 13:25:00|8789.85|8789.85|8788.07|8788.07|8789.85|8789.85|8785.91|8785.91|0
1624368600000|2021-06-22 13:30:00|8788.44|8788.44|8790.78|8790.78|8790.78|8790.78|8782.84|8782.84|0
1624368900000|2021-06-22 13:35:00|8790.49|8790.49|8783.01|8783.01|8790.49|8790.49|8781.35|8781.35|0
1624369200000|2021-06-22 13:40:00|8784.16|8784.16|8783.63|8783.63|8786.45|8786.45|8778.41|8778.41|0
1624369500000|2021-06-22 13:45:00|8784.78|8784.78|8792.03|8792.03|8795.31|8795.31|8781.99|8781.99|0
1624369800000|2021-06-22 13:50:00|8792.32|8792.32|8788.39|8788.39|8792.32|8792.32|8782.58|8782.58|0
1624370100000|2021-06-22 13:55:00|8788.02|8788.02|8787|8787|8791.41|8791.41|8787|8787|0
1624370400000|2021-06-22 14:00:00|8787.34|8787.34|8789.45|8789.45|8789.45|8789.45|8783.68|8783.68|0
1624370700000|2021-06-22 14:05:00|8789.16|8789.16|8785.14|8785.14|8791.39|8791.39|8784.85|8784.85|0
1624371000000|2021-06-22 14:10:00|8785.43|8785.43|8785.22|8785.22|8788.93|8788.93|8783.28|8783.28|0
1624371300000|2021-06-22 14:15:00|8785.51|8785.51|8794.35|8794.35|8796.75|8796.75|8785.51|8785.51|0
1624371600000|2021-06-22 14:20:00|8793.98|8793.98|8791.57|8791.57|8793.98|8793.98|8788.29|8788.29|0
1624371900000|2021-06-22 14:25:00|8791.39|8791.39|8790.11|8790.11|8793.2|8793.2|8788.38|8788.38|0
1624372200000|2021-06-22 14:30:00|8789.93|8789.93|8786.63|8786.63|8789.93|8789.93|8781.76|8781.76|0
1624372500000|2021-06-22 14:35:00|8786.34|8786.34|8781.59|8781.59|8786.34|8786.34|8778.05|8778.05|0
1624372800000|2021-06-22 14:40:00|8782.74|8782.74|8780.61|8780.61|8784.47|8784.47|8780.13|8780.13|0
1624373100000|2021-06-22 14:45:00|8780.24|8780.24|8775.97|8775.97|8780.24|8780.24|8774.82|8774.82|0
1624373400000|2021-06-22 14:50:00|8775.68|8775.68|8776.1|8776.1|8779.29|8779.29|8773.37|8773.37|0
1624373700000|2021-06-22 14:55:00|8775.92|8775.92|8779.13|8779.13|8780.01|8780.01|8774.2|8774.2|0
1624374000000|2021-06-22 15:00:00|8779.41|8779.41|8777.59|8777.59|8779.41|8779.41|8776.81|8776.81|0
1624374300000|2021-06-22 15:05:00|8777.96|8777.96|8778.04|8778.04|8781.21|8781.21|8775.36|8775.36|0
1624374600000|2021-06-22 15:10:00|8778.33|8778.33|8785.66|8785.66|8785.66|8785.66|8777.18|8777.18|0
1624374900000|2021-06-22 15:15:00|8785.95|8785.95|8787.72|8787.72|8790.6|8790.6|8785.95|8785.95|0
1624375200000|2021-06-22 15:20:00|8788|8788|8793.12|8793.12|8795.07|8795.07|8788|8788|0
1624375500000|2021-06-22 15:25:00|8793.49|8793.49|8795.7|8795.7|8796.72|8796.72|8790.91|8790.91|0
1624432500000|2021-06-23 07:15:00|8769.62|8769.62|8756.26|8756.26|8769.62|8769.62|8753.96|8753.96|0
1624432800000|2021-06-23 07:20:00|8756.49|8756.49|8768.17|8768.17|8768.56|8768.56|8756.49|8756.49|0
1624433100000|2021-06-23 07:25:00|8770.39|8770.39|8748.08|8748.08|8770.76|8770.76|8747.88|8747.88|0
1624433400000|2021-06-23 07:30:00|8748.66|8748.66|8740.78|8740.78|8751.04|8751.04|8739.4|8739.4|0
1624433700000|2021-06-23 07:35:00|8741.36|8741.36|8735.16|8735.16|8741.65|8741.65|8735.16|8735.16|0
1624434000000|2021-06-23 07:40:00|8734.79|8734.79|8736.12|8736.12|8736.4|8736.4|8734.67|8734.67|0
1624434300000|2021-06-23 07:45:00|8736.35|8736.35|8734.51|8734.51|8737.4|8737.4|8731.91|8731.91|0
1624434600000|2021-06-23 07:50:00|8736.81|8736.81|8732.46|8732.46|8737.96|8737.96|8732.46|8732.46|0
1624434900000|2021-06-23 07:55:00|8733.02|8733.02|8735.87|8735.87|8736.15|8736.15|8729.51|8729.51|0
1624435200000|2021-06-23 08:00:00|8735.59|8735.59|8746.81|8746.81|8747.55|8747.55|8735.59|8735.59|0
1624435500000|2021-06-23 08:05:00|8749.11|8749.11|8750.69|8750.69|8755.15|8755.15|8746.81|8746.81|0
1624435800000|2021-06-23 08:10:00|8750.41|8750.41|8747.23|8747.23|8754.46|8754.46|8746.36|8746.36|0
1624436100000|2021-06-23 08:15:00|8746.2|8746.2|8754.95|8754.95|8754.95|8754.95|8746.2|8746.2|0
1624436400000|2021-06-23 08:20:00|8752.65|8752.65|8764.92|8764.92|8765.15|8765.15|8752.65|8752.65|0
1624436700000|2021-06-23 08:25:00|8764.63|8764.63|8765.32|8765.32|8765.32|8765.32|8760.43|8760.43|0
1624437000000|2021-06-23 08:30:00|8765.09|8765.09|8765.59|8765.59|8767.96|8767.96|8762.56|8762.56|0
1624437300000|2021-06-23 08:35:00|8767.9|8767.9|8767.36|8767.36|8770.87|8770.87|8764.82|8764.82|0
1624437600000|2021-06-23 08:40:00|8767.94|8767.94|8766.12|8766.12|8769.07|8769.07|8766.12|8766.12|0
1624437900000|2021-06-23 08:45:00|8765.83|8765.83|8771.16|8771.16|8773.46|8773.46|8764.1|8764.1|0
1624438200000|2021-06-23 08:50:00|8768.86|8768.86|8764.03|8764.03|8771.06|8771.06|8763.94|8763.94|0
1624438500000|2021-06-23 08:55:00|8763.85|8763.85|8758.74|8758.74|8763.85|8763.85|8757.38|8757.38|0
1624438800000|2021-06-23 09:00:00|8758.51|8758.51|8752.16|8752.16|8761.21|8761.21|8751.87|8751.87|0
1624439100000|2021-06-23 09:05:00|8749.86|8749.86|8760.63|8760.63|8760.63|8760.63|8748.42|8748.42|0
1624439400000|2021-06-23 09:10:00|8761.78|8761.78|8761.42|8761.42|8764.05|8764.05|8759.92|8759.92|0
1624439700000|2021-06-23 09:15:00|8761.98|8761.98|8756.23|8756.23|8763.13|8763.13|8754.55|8754.55|0
1624440000000|2021-06-23 09:20:00|8755.94|8755.94|8749.56|8749.56|8755.94|8755.94|8748.94|8748.94|0
1624440300000|2021-06-23 09:25:00|8749.74|8749.74|8751.8|8751.8|8752.09|8752.09|8746.13|8746.13|0
1624440600000|2021-06-23 09:30:00|8752.64|8752.64|8757.75|8757.75|8757.98|8757.98|8751.38|8751.38|0
1624440900000|2021-06-23 09:35:00|8759.2|8759.2|8766.25|8766.25|8766.62|8766.62|8759.2|8759.2|0
1624441200000|2021-06-23 09:40:00|8768.55|8768.55|8775.17|8775.17|8776.26|8776.26|8768.55|8768.55|0
1624441500000|2021-06-23 09:45:00|8776.32|8776.32|8778.01|8778.01|8778.38|8778.38|8775.45|8775.45|0
1624441800000|2021-06-23 09:50:00|8777.72|8777.72|8775.79|8775.79|8778.63|8778.63|8775.79|8775.79|0
1624442100000|2021-06-23 09:55:00|8774.64|8774.64|8769.1|8769.1|8774.64|8774.64|8769.1|8769.1|0
1624442400000|2021-06-23 10:00:00|8769.28|8769.28|8772.78|8772.78|8772.78|8772.78|8767.28|8767.28|0
1624442700000|2021-06-23 10:05:00|8772.41|8772.41|8778.47|8778.47|8778.47|8778.47|8771.83|8771.83|0
1624443000000|2021-06-23 10:10:00|8778.18|8778.18|8781.82|8781.82|8781.82|8781.82|8773.96|8773.96|0
1624443300000|2021-06-23 10:15:00|8780.67|8780.67|8783.37|8783.37|8787.83|8787.83|8779.73|8779.73|0
1624443600000|2021-06-23 10:20:00|8783|8783|8787.1|8787.1|8787.1|8787.1|8782.4|8782.4|0
1624443900000|2021-06-23 10:25:00|8787.28|8787.28|8789.02|8789.02|8789.39|8789.39|8786.33|8786.33|0
1624444200000|2021-06-23 10:30:00|8791.32|8791.32|8783.79|8783.79|8791.32|8791.32|8783.79|8783.79|0
1624444500000|2021-06-23 10:35:00|8783.56|8783.56|8781.58|8781.58|8783.56|8783.56|8778.91|8778.91|0
1624444800000|2021-06-23 10:40:00|8782.74|8782.74|8777.25|8777.25|8782.97|8782.97|8776.86|8776.86|0
1624445100000|2021-06-23 10:45:00|8776.87|8776.87|8780.63|8780.63|8781.48|8781.48|8776.02|8776.02|0
1624445400000|2021-06-23 10:50:00|8780.34|8780.34|8775.91|8775.91|8781.49|8781.49|8775.91|8775.91|0
1624445700000|2021-06-23 10:55:00|8774.76|8774.76|8777.6|8777.6|8778.11|8778.11|8773.82|8773.82|0
1624446000000|2021-06-23 11:00:00|8777.02|8777.02|8768.59|8768.59|8777.02|8777.02|8763.73|8763.73|0
1624446300000|2021-06-23 11:05:00|8767.93|8767.93|8773.17|8773.17|8773.2|8773.2|8767.39|8767.39|0
1624446600000|2021-06-23 11:10:00|8775.47|8775.47|8774.2|8774.2|8777.23|8777.23|8773.32|8773.32|0
1624446900000|2021-06-23 11:15:00|8773.64|8773.64|8781.73|8781.73|8783.16|8783.16|8773.41|8773.41|0
1624447200000|2021-06-23 11:20:00|8781.96|8781.96|8771.54|8771.54|8781.96|8781.96|8771.54|8771.54|0
1624447500000|2021-06-23 11:25:00|8771.36|8771.36|8769.29|8769.29|8771.36|8771.36|8763.61|8763.61|0
1624447800000|2021-06-23 11:30:00|8769.58|8769.58|8777.38|8777.38|8777.89|8777.89|8769.58|8769.58|0
1624448100000|2021-06-23 11:35:00|8777.67|8777.67|8773.56|8773.56|8777.67|8777.67|8772.41|8772.41|0
1624448400000|2021-06-23 11:40:00|8773.85|8773.85|8776.44|8776.44|8777.66|8777.66|8773.51|8773.51|0
1624448700000|2021-06-23 11:45:00|8776.73|8776.73|8775.93|8775.93|8778.48|8778.48|8774.37|8774.37|0
1624449000000|2021-06-23 11:50:00|8776.22|8776.22|8785.78|8785.78|8787.52|8787.52|8776.22|8776.22|0
1624449300000|2021-06-23 11:55:00|8785.55|8785.55|8784.99|8784.99|8787.85|8787.85|8784.99|8784.99|0
1624449600000|2021-06-23 12:00:00|8783.47|8783.47|8789.03|8789.03|8789.98|8789.98|8783.47|8783.47|0
1624449900000|2021-06-23 12:05:00|8790.18|8790.18|8796.31|8796.31|8796.6|8796.6|8789.07|8789.07|0
1624450200000|2021-06-23 12:10:00|8796.02|8796.02|8798.59|8798.59|8799.01|8799.01|8796.02|8796.02|0
1624450500000|2021-06-23 12:15:00|8798.3|8798.3|8790.66|8790.66|8800.6|8800.6|8790.29|8790.29|0
1624450800000|2021-06-23 12:20:00|8790.48|8790.48|8793.8|8793.8|8795.37|8795.37|8789.33|8789.33|0
1624451100000|2021-06-23 12:25:00|8794.17|8794.17|8790.27|8790.27|8794.17|8794.17|8788.46|8788.46|0
1624451400000|2021-06-23 12:30:00|8791.43|8791.43|8783.64|8783.64|8791.43|8791.43|8783.55|8783.55|0
1624451700000|2021-06-23 12:35:00|8783.27|8783.27|8777.4|8777.4|8783.93|8783.93|8776.66|8776.66|0
1624452000000|2021-06-23 12:40:00|8777.03|8777.03|8776.24|8776.24|8782.21|8782.21|8776.05|8776.05|0
1624452300000|2021-06-23 12:45:00|8776.01|8776.01|8773.96|8773.96|8777.13|8777.13|8771.97|8771.97|0
1624452600000|2021-06-23 12:50:00|8774.54|8774.54|8781.14|8781.14|8781.14|8781.14|8774.48|8774.48|0
1624452900000|2021-06-23 12:55:00|8781.33|8781.33|8786.94|8786.94|8788.2|8788.2|8781.33|8781.33|0
1624453200000|2021-06-23 13:00:00|8786.36|8786.36|8783.73|8783.73|8788.02|8788.02|8781.88|8781.88|0
1624453500000|2021-06-23 13:05:00|8784.89|8784.89|8787.18|8787.18|8787.18|8787.18|8783.74|8783.74|0
1624453800000|2021-06-23 13:10:00|8786.81|8786.81|8787.96|8787.96|8788.34|8788.34|8786.52|8786.52|0
1624454100000|2021-06-23 13:15:00|8788.52|8788.52|8786.14|8786.14|8789.92|8789.92|8785.13|8785.13|0
1624454400000|2021-06-23 13:20:00|8786.43|8786.43|8785.97|8785.97|8786.43|8786.43|8785.56|8785.56|0
1624454700000|2021-06-23 13:25:00|8783.67|8783.67|8777.91|8777.91|8784.3|8784.3|8775.79|8775.79|0
1624455000000|2021-06-23 13:30:00|8779.06|8779.06|8777.21|8777.21|8781|8781|8776.98|8776.98|0
1624455300000|2021-06-23 13:35:00|8776.06|8776.06|8762.82|8762.82|8776.64|8776.64|8762.63|8762.63|0
1624455600000|2021-06-23 13:40:00|8763.97|8763.97|8762.08|8762.08|8767.65|8767.65|8758.39|8758.39|0
1624455900000|2021-06-23 13:45:00|8761.71|8761.71|8755.06|8755.06|8761.71|8761.71|8753.72|8753.72|0
1624456200000|2021-06-23 13:50:00|8754.83|8754.83|8760.79|8760.79|8760.79|8760.79|8754.54|8754.54|0
1624456500000|2021-06-23 13:55:00|8760.42|8760.42|8766.54|8766.54|8766.54|8766.54|8757.41|8757.41|0
1624456800000|2021-06-23 14:00:00|8765.39|8765.39|8762.99|8762.99|8766.32|8766.32|8762.99|8762.99|0
1624457100000|2021-06-23 14:05:00|8762.62|8762.62|8763.95|8763.95|8763.95|8763.95|8761.62|8761.62|0
1624457400000|2021-06-23 14:10:00|8762.8|8762.8|8763.21|8763.21|8763.21|8763.21|8760.25|8760.25|0
1624457700000|2021-06-23 14:15:00|8763.31|8763.31|8761.38|8761.38|8764.25|8764.25|8760.41|8760.41|0
1624458000000|2021-06-23 14:20:00|8761.09|8761.09|8762.86|8762.86|8763.1|8763.1|8758.79|8758.79|0
1624458300000|2021-06-23 14:25:00|8762.57|8762.57|8763.16|8763.16|8763.44|8763.44|8759.41|8759.41|0
1624458600000|2021-06-23 14:30:00|8762.79|8762.79|8763.2|8763.2|8765.35|8765.35|8762.79|8762.79|0
1624458900000|2021-06-23 14:35:00|8762.91|8762.91|8758.24|8758.24|8763.14|8763.14|8758.24|8758.24|0
1624459200000|2021-06-23 14:40:00|8758.01|8758.01|8761.48|8761.48|8761.58|8761.58|8757.66|8757.66|0
1624459500000|2021-06-23 14:45:00|8762.63|8762.63|8757.46|8757.46|8763.21|8763.21|8756.81|8756.81|0
1624459800000|2021-06-23 14:50:00|8757.28|8757.28|8760.98|8760.98|8760.98|8760.98|8757.28|8757.28|0
1624460100000|2021-06-23 14:55:00|8761.27|8761.27|8756.32|8756.32|8762.14|8762.14|8756.32|8756.32|0
1624460400000|2021-06-23 15:00:00|8756.55|8756.55|8757.76|8757.76|8759.78|8759.78|8753.01|8753.01|0
1624460700000|2021-06-23 15:05:00|8758.04|8758.04|8758.34|8758.34|8758.81|8758.81|8756.25|8756.25|0
1624461000000|2021-06-23 15:10:00|8758.63|8758.63|8749.33|8749.33|8758.91|8758.91|8749.33|8749.33|0
1624461300000|2021-06-23 15:15:00|8749.04|8749.04|8752.86|8752.86|8754.83|8754.83|8748.06|8748.06|0
1624461600000|2021-06-23 15:20:00|8752.63|8752.63|8750.19|8750.19|8753.82|8753.82|8749.21|8749.21|0
1624461900000|2021-06-23 15:25:00|8750.38|8750.38|8750.25|8750.25|8751.94|8751.94|8745.14|8745.14|0
1624518900000|2021-06-24 07:15:00|8776.83|8776.83|8764.43|8764.43|8779.83|8779.83|8764.43|8764.43|0
1624519200000|2021-06-24 07:20:00|8763.97|8763.97|8765.12|8765.12|8768.25|8768.25|8760.21|8760.21|0
1624519500000|2021-06-24 07:25:00|8764.83|8764.83|8753.6|8753.6|8764.83|8764.83|8753.31|8753.31|0
1624519800000|2021-06-24 07:30:00|8753.89|8753.89|8757.59|8757.59|8757.59|8757.59|8749.67|8749.67|0
1624520100000|2021-06-24 07:35:00|8758.17|8758.17|8769.92|8769.92|8769.92|8769.92|8758.17|8758.17|0
1624520400000|2021-06-24 07:40:00|8768.77|8768.77|8765.39|8765.39|8769.92|8769.92|8765.39|8765.39|0
1624520700000|2021-06-24 07:45:00|8765.58|8765.58|8766.61|8766.61|8767.69|8767.69|8762.67|8762.67|0
1624521000000|2021-06-24 07:50:00|8765.21|8765.21|8759.9|8759.9|8765.21|8765.21|8758.75|8758.75|0
1624521300000|2021-06-24 07:55:00|8759.32|8759.32|8759.28|8759.28|8760.43|8760.43|8754.58|8754.58|0
1624521600000|2021-06-24 08:00:00|8759.05|8759.05|8754.5|8754.5|8763.68|8763.68|8751.65|8751.65|0
1624521900000|2021-06-24 08:05:00|8753.94|8753.94|8759.57|8759.57|8759.57|8759.57|8753.57|8753.57|0
1624522200000|2021-06-24 08:10:00|8759.4|8759.4|8748.29|8748.29|8759.63|8759.63|8746.79|8746.79|0
1624522500000|2021-06-24 08:15:00|8747.92|8747.92|8751.53|8751.53|8751.56|8751.56|8746.75|8746.75|0
1624522800000|2021-06-24 08:20:00|8751.81|8751.81|8747.72|8747.72|8756.99|8756.99|8747.72|8747.72|0
1624523100000|2021-06-24 08:25:00|8748.01|8748.01|8739.96|8739.96|8748.67|8748.67|8739.96|8739.96|0
1624523400000|2021-06-24 08:30:00|8740.25|8740.25|8730.2|8730.2|8740.25|8740.25|8728.47|8728.47|0
1624523700000|2021-06-24 08:35:00|8729.92|8729.92|8725.69|8725.69|8732.68|8732.68|8725.69|8725.69|0
1624524000000|2021-06-24 08:40:00|8726.84|8726.84|8723.72|8723.72|8727.42|8727.42|8723.72|8723.72|0
1624524300000|2021-06-24 08:45:00|8723.03|8723.03|8724.85|8724.85|8725.01|8725.01|8722.11|8722.11|0
1624524600000|2021-06-24 08:50:00|8723.69|8723.69|8719.4|8719.4|8723.69|8723.69|8718.62|8718.62|0
1624524900000|2021-06-24 08:55:00|8720.14|8720.14|8716.03|8716.03|8720.14|8720.14|8713.89|8713.89|0
1624525200000|2021-06-24 09:00:00|8716.32|8716.32|8713.93|8713.93|8721.03|8721.03|8713.93|8713.93|0
1624525500000|2021-06-24 09:05:00|8713.7|8713.7|8716.84|8716.84|8716.93|8716.93|8712.73|8712.73|0
1624525800000|2021-06-24 09:10:00|8717.42|8717.42|8724.52|8724.52|8725.34|8725.34|8716.26|8716.26|0
1624526100000|2021-06-24 09:15:00|8724.29|8724.29|8720.97|8720.97|8725.35|8725.35|8720.97|8720.97|0
1624526400000|2021-06-24 09:20:00|8720.68|8720.68|8713.1|8713.1|8720.68|8720.68|8711.27|8711.27|0
1624526700000|2021-06-24 09:25:00|8714.25|8714.25|8709.65|8709.65|8715.11|8715.11|8709.37|8709.37|0
1624527000000|2021-06-24 09:30:00|8709.94|8709.94|8718.96|8718.96|8719.28|8719.28|8709.94|8709.94|0
1624527300000|2021-06-24 09:35:00|8719.25|8719.25|8718.23|8718.23|8720.89|8720.89|8715.9|8715.9|0
1624527600000|2021-06-24 09:40:00|8718.52|8718.52|8713.4|8713.4|8718.69|8718.69|8712.93|8712.93|0
1624527900000|2021-06-24 09:45:00|8713.21|8713.21|8716.03|8716.03|8716.03|8716.03|8711.38|8711.38|0
1624528200000|2021-06-24 09:50:00|8715.66|8715.66|8709.53|8709.53|8717.91|8717.91|8708.97|8708.97|0
1624528500000|2021-06-24 09:55:00|8708.38|8708.38|8710.45|8710.45|8711.56|8711.56|8708.38|8708.38|0
1624528800000|2021-06-24 10:00:00|8711.03|8711.03|8709.37|8709.37|8711.4|8711.4|8708.5|8708.5|0
1624529100000|2021-06-24 10:05:00|8709.08|8709.08|8712.89|8712.89|8714|8714|8709.08|8709.08|0
1624529400000|2021-06-24 10:10:00|8712.6|8712.6|8708.42|8708.42|8712.6|8712.6|8708.13|8708.13|0
1624529700000|2021-06-24 10:15:00|8708.7|8708.7|8716.62|8716.62|8717.68|8717.68|8708.46|8708.46|0
1624530000000|2021-06-24 10:20:00|8716.9|8716.9|8717.71|8717.71|8718.74|8718.74|8715.3|8715.3|0
1624530300000|2021-06-24 10:25:00|8717.48|8717.48|8713.96|8713.96|8718.07|8718.07|8713.18|8713.18|0
1624530600000|2021-06-24 10:30:00|8713.79|8713.79|8711.96|8711.96|8713.79|8713.79|8709.12|8709.12|0
1624530900000|2021-06-24 10:35:00|8711.73|8711.73|8715.04|8715.04|8716.19|8716.19|8711.15|8711.15|0
1624531200000|2021-06-24 10:40:00|8714.85|8714.85|8713.47|8713.47|8714.85|8714.85|8712.19|8712.19|0
1624531500000|2021-06-24 10:45:00|8713.76|8713.76|8714.05|8714.05|8714.23|8714.23|8713.76|8713.76|0
1624531800000|2021-06-24 10:50:00|8714.51|8714.51|8714.5|8714.5|8716.3|8716.3|8713.99|8713.99|0
1624532100000|2021-06-24 10:55:00|8714.21|8714.21|8713.58|8713.58|8714.21|8714.21|8710.88|8710.88|0
1624532400000|2021-06-24 11:00:00|8715.89|8715.89|8733.52|8733.52|8733.52|8733.52|8713.37|8713.37|0
1624532700000|2021-06-24 11:05:00|8734.67|8734.67|8736.05|8736.05|8744.66|8744.66|8734.44|8734.44|0
1624533000000|2021-06-24 11:10:00|8737.2|8737.2|8738.91|8738.91|8743.09|8743.09|8735.29|8735.29|0
1624533300000|2021-06-24 11:15:00|8737.76|8737.76|8735.2|8735.2|8738.15|8738.15|8735.2|8735.2|0
1624533600000|2021-06-24 11:20:00|8734.97|8734.97|8728.76|8728.76|8735.75|8735.75|8728.2|8728.2|0
1624533900000|2021-06-24 11:25:00|8729.05|8729.05|8726.73|8726.73|8730.16|8730.16|8726.73|8726.73|0
1624534200000|2021-06-24 11:30:00|8726.91|8726.91|8723.88|8723.88|8729.58|8729.58|8723.51|8723.51|0
1624534500000|2021-06-24 11:35:00|8723.59|8723.59|8728.04|8728.04|8728.04|8728.04|8722.93|8722.93|0
1624534800000|2021-06-24 11:40:00|8729.19|8729.19|8728.16|8728.16|8729.31|8729.31|8728.16|8728.16|0
1624535100000|2021-06-24 11:45:00|8728.53|8728.53|8734.05|8734.05|8737.09|8737.09|8728.53|8728.53|0
1624535400000|2021-06-24 11:50:00|8733.77|8733.77|8726.81|8726.81|8733.77|8733.77|8726.62|8726.62|0
1624535700000|2021-06-24 11:55:00|8727.96|8727.96|8729.82|8729.82|8730.13|8730.13|8727.38|8727.38|0
1624536000000|2021-06-24 12:00:00|8729.53|8729.53|8733.33|8733.33|8734.71|8734.71|8729.24|8729.24|0
1624536300000|2021-06-24 12:05:00|8732.59|8732.59|8733.63|8733.63|8734.79|8734.79|8732.41|8732.41|0
1624536600000|2021-06-24 12:10:00|8733.34|8733.34|8725.05|8725.05|8733.34|8733.34|8724.77|8724.77|0
1624536900000|2021-06-24 12:15:00|8725.28|8725.28|8724.11|8724.11|8726.41|8726.41|8724.11|8724.11|0
1624537200000|2021-06-24 12:20:00|8723.74|8723.74|8723.21|8723.21|8726.1|8726.1|8721.77|8721.77|0
1624537500000|2021-06-24 12:25:00|8723.03|8723.03|8725.89|8725.89|8726.73|8726.73|8722.43|8722.43|0
1624537800000|2021-06-24 12:30:00|8726.45|8726.45|8722.24|8722.24|8727.6|8727.6|8722.24|8722.24|0
1624538100000|2021-06-24 12:35:00|8721.09|8721.09|8719.21|8719.21|8722.24|8722.24|8719.21|8719.21|0
1624538400000|2021-06-24 12:40:00|8719.5|8719.5|8721.54|8721.54|8722.06|8722.06|8719.5|8719.5|0
1624538700000|2021-06-24 12:45:00|8721.83|8721.83|8721.76|8721.76|8723.38|8723.38|8720.7|8720.7|0
1624539000000|2021-06-24 12:50:00|8722.13|8722.13|8719.57|8719.57|8723.82|8723.82|8718.21|8718.21|0
1624539300000|2021-06-24 12:55:00|8718.42|8718.42|8719.85|8719.85|8722.39|8722.39|8716.53|8716.53|0
1624539600000|2021-06-24 13:00:00|8719.56|8719.56|8716.71|8716.71|8720.02|8720.02|8715.66|8715.66|0
1624539900000|2021-06-24 13:05:00|8716.99|8716.99|8720.01|8720.01|8721.05|8721.05|8715.64|8715.64|0
1624540200000|2021-06-24 13:10:00|8719.64|8719.64|8721.36|8721.36|8721.65|8721.65|8719.64|8719.64|0
1624540500000|2021-06-24 13:15:00|8721.65|8721.65|8722.53|8722.53|8723.94|8723.94|8721.17|8721.17|0
1624540800000|2021-06-24 13:20:00|8722.18|8722.18|8723.17|8723.17|8724.2|8724.2|8721.89|8721.89|0
1624541100000|2021-06-24 13:25:00|8722.89|8722.89|8722.07|8722.07|8723.47|8723.47|8718.43|8718.43|0
1624541400000|2021-06-24 13:30:00|8723.22|8723.22|8730.76|8730.76|8732.61|8732.61|8721.4|8721.4|0
1624541700000|2021-06-24 13:35:00|8731.05|8731.05|8745.1|8745.1|8745.68|8745.68|8728.27|8728.27|0
1624542000000|2021-06-24 13:40:00|8744.81|8744.81|8743|8743|8749.84|8749.84|8741.48|8741.48|0
1624542300000|2021-06-24 13:45:00|8744.15|8744.15|8741.34|8741.34|8747.95|8747.95|8740.49|8740.49|0
1624542600000|2021-06-24 13:50:00|8741.71|8741.71|8740.07|8740.07|8746.49|8746.49|8740.07|8740.07|0
1624542900000|2021-06-24 13:55:00|8739.78|8739.78|8734.7|8734.7|8740.87|8740.87|8733.43|8733.43|0
1624543200000|2021-06-24 14:00:00|8734.47|8734.47|8740.51|8740.51|8742.28|8742.28|8734.47|8734.47|0
1624543500000|2021-06-24 14:05:00|8741.25|8741.25|8739.68|8739.68|8742.59|8742.59|8738.79|8738.79|0
1624543800000|2021-06-24 14:10:00|8740.83|8740.83|8737.69|8737.69|8742.69|8742.69|8734.45|8734.45|0
1624544100000|2021-06-24 14:15:00|8739.99|8739.99|8740.88|8740.88|8740.93|8740.93|8737.82|8737.82|0
1624544400000|2021-06-24 14:20:00|8740.59|8740.59|8745.13|8745.13|8745.42|8745.42|8739.1|8739.1|0
1624544700000|2021-06-24 14:25:00|8745.36|8745.36|8749.25|8749.25|8749.25|8749.25|8744.21|8744.21|0
1624545000000|2021-06-24 14:30:00|8749.06|8749.06|8746.17|8746.17|8749.06|8749.06|8742.05|8742.05|0
1624545300000|2021-06-24 14:35:00|8745.02|8745.02|8746.29|8746.29|8747.13|8747.13|8742.16|8742.16|0
1624545600000|2021-06-24 14:40:00|8744.85|8744.85|8746.17|8746.17|8747.26|8747.26|8743.47|8743.47|0
1624545900000|2021-06-24 14:45:00|8746.46|8746.46|8744.75|8744.75|8746.75|8746.75|8743.11|8743.11|0
1624546200000|2021-06-24 14:50:00|8745.04|8745.04|8744.15|8744.15|8746.75|8746.75|8742.7|8742.7|0
1624546500000|2021-06-24 14:55:00|8743.92|8743.92|8742.25|8742.25|8745.7|8745.7|8741.92|8741.92|0
1624546800000|2021-06-24 15:00:00|8742.06|8742.06|8742.63|8742.63|8744.52|8744.52|8741.48|8741.48|0
1624547100000|2021-06-24 15:05:00|8742.34|8742.34|8741.78|8741.78|8743.86|8743.86|8740.25|8740.25|0
1624547400000|2021-06-24 15:10:00|8741.04|8741.04|8740.4|8740.4|8741.92|8741.92|8739.62|8739.62|0
1624547700000|2021-06-24 15:15:00|8740.11|8740.11|8748.24|8748.24|8748.42|8748.42|8739.89|8739.89|0
1624548000000|2021-06-24 15:20:00|8747.87|8747.87|8744.03|8744.03|8749.37|8749.37|8742.88|8742.88|0
1624548300000|2021-06-24 15:25:00|8743.8|8743.8|8753.22|8753.22|8754.19|8754.19|8743.8|8743.8|0
1624605300000|2021-06-25 07:15:00|8785.91|8785.91|8780.73|8780.73|8787.46|8787.46|8778.38|8778.38|0
1624605600000|2021-06-25 07:20:00|8779.57|8779.57|8780.34|8780.34|8788.83|8788.83|8779.47|8779.47|0
1624605900000|2021-06-25 07:25:00|8780.06|8780.06|8783.8|8783.8|8783.8|8783.8|8775.34|8775.34|0
1624606200000|2021-06-25 07:30:00|8783.52|8783.52|8784.28|8784.28|8786.48|8786.48|8780.15|8780.15|0
1624606500000|2021-06-25 07:35:00|8785.68|8785.68|8778.71|8778.71|8785.68|8785.68|8776.11|8776.11|0
1624606800000|2021-06-25 07:40:00|8777.97|8777.97|8783.63|8783.63|8786.07|8786.07|8775.59|8775.59|0
1624607100000|2021-06-25 07:45:00|8781.33|8781.33|8774.85|8774.85|8781.33|8781.33|8774.71|8774.71|0
1624607400000|2021-06-25 07:50:00|8774.48|8774.48|8777.07|8777.07|8777.07|8777.07|8773.33|8773.33|0
1624607700000|2021-06-25 07:55:00|8777.63|8777.63|8776.18|8776.18|8779.36|8779.36|8776.18|8776.18|0
1624608000000|2021-06-25 08:00:00|8777.33|8777.33|8774.16|8774.16|8778.34|8778.34|8774.16|8774.16|0
1624608300000|2021-06-25 08:05:00|8773.79|8773.79|8781.65|8781.65|8781.65|8781.65|8773.51|8773.51|0
1624608600000|2021-06-25 08:10:00|8780.5|8780.5|8778.61|8778.61|8780.5|8780.5|8775.56|8775.56|0
1624608900000|2021-06-25 08:15:00|8777.46|8777.46|8782.1|8782.1|8782.68|8782.68|8772.89|8772.89|0
1624609200000|2021-06-25 08:20:00|8781.81|8781.81|8777.76|8777.76|8781.81|8781.81|8776.26|8776.26|0
1624609500000|2021-06-25 08:25:00|8777.47|8777.47|8770.92|8770.92|8777.47|8777.47|8770.92|8770.92|0
1624609800000|2021-06-25 08:30:00|8771.15|8771.15|8770.9|8770.9|8775.56|8775.56|8770.52|8770.52|0
1624610100000|2021-06-25 08:35:00|8769.16|8769.16|8773.37|8773.37|8774.69|8774.69|8769.16|8769.16|0
1624610400000|2021-06-25 08:40:00|8773.08|8773.08|8771.18|8771.18|8774.23|8774.23|8771.18|8771.18|0
1624610700000|2021-06-25 08:45:00|8771.76|8771.76|8777.15|8777.15|8777.45|8777.45|8771.76|8771.76|0
1624611000000|2021-06-25 08:50:00|8778.07|8778.07|8777.22|8777.22|8780.19|8780.19|8776.48|8776.48|0
1624611300000|2021-06-25 08:55:00|8776.85|8776.85|8777.65|8777.65|8778.8|8778.8|8775.12|8775.12|0
1624611600000|2021-06-25 09:00:00|8777.42|8777.42|8775.15|8775.15|8778.76|8778.76|8775.15|8775.15|0
1624611900000|2021-06-25 09:05:00|8775.61|8775.61|8766.56|8766.56|8775.61|8775.61|8766.56|8766.56|0
1624612200000|2021-06-25 09:10:00|8765.69|8765.69|8766.95|8766.95|8767.68|8767.68|8765.36|8765.36|0
1624612500000|2021-06-25 09:15:00|8767.32|8767.32|8760.54|8760.54|8769.97|8769.97|8760.54|8760.54|0
1624612800000|2021-06-25 09:20:00|8759.39|8759.39|8754.88|8754.88|8759.9|8759.9|8754.69|8754.69|0
1624613100000|2021-06-25 09:25:00|8755.25|8755.25|8747.88|8747.88|8756.2|8756.2|8747.88|8747.88|0
1624613400000|2021-06-25 09:30:00|8748.11|8748.11|8750.2|8750.2|8750.2|8750.2|8746.44|8746.44|0
1624613700000|2021-06-25 09:35:00|8751.35|8751.35|8755.99|8755.99|8757.14|8757.14|8750.13|8750.13|0
1624614000000|2021-06-25 09:40:00|8756.83|8756.83|8757.51|8757.51|8757.98|8757.98|8755.49|8755.49|0
1624614300000|2021-06-25 09:45:00|8756.77|8756.77|8754.78|8754.78|8757.92|8757.92|8754.78|8754.78|0
1624614600000|2021-06-25 09:50:00|8754.55|8754.55|8759.31|8759.31|8760.17|8760.17|8754.55|8754.55|0
1624614900000|2021-06-25 09:55:00|8758.16|8758.16|8758.94|8758.94|8760.68|8760.68|8757.58|8757.58|0
1624615200000|2021-06-25 10:00:00|8759.17|8759.17|8760.06|8760.06|8760.66|8760.66|8757.98|8757.98|0
1624615500000|2021-06-25 10:05:00|8758.91|8758.91|8754.63|8754.63|8759.28|8759.28|8754.63|8754.63|0
1624615800000|2021-06-25 10:10:00|8755|8755|8761.54|8761.54|8761.83|8761.83|8755|8755|0
1624616100000|2021-06-25 10:15:00|8759.24|8759.24|8762.15|8762.15|8763.26|8763.26|8759.24|8759.24|0
1624616400000|2021-06-25 10:20:00|8761.78|8761.78|8758.47|8758.47|8762.15|8762.15|8758.47|8758.47|0
1624616700000|2021-06-25 10:25:00|8758.29|8758.29|8752.34|8752.34|8758.29|8758.29|8750.45|8750.45|0
1624617000000|2021-06-25 10:30:00|8752.62|8752.62|8750.4|8750.4|8753.77|8753.77|8750.4|8750.4|0
1624617300000|2021-06-25 10:35:00|8749.82|8749.82|8741.46|8741.46|8749.82|8749.82|8741.46|8741.46|0
1624617600000|2021-06-25 10:40:00|8741.28|8741.28|8746.15|8746.15|8746.15|8746.15|8739.43|8739.43|0
1624617900000|2021-06-25 10:45:00|8745.26|8745.26|8754.73|8754.73|8754.73|8754.73|8741.62|8741.62|0
1624618200000|2021-06-25 10:50:00|8755.6|8755.6|8756.96|8756.96|8758.13|8758.13|8755.6|8755.6|0
1624618500000|2021-06-25 10:55:00|8756.67|8756.67|8747.87|8747.87|8756.67|8756.67|8747.2|8747.2|0
1624618800000|2021-06-25 11:00:00|8748.24|8748.24|8752.05|8752.05|8752.05|8752.05|8747.46|8747.46|0
1624619100000|2021-06-25 11:05:00|8751.39|8751.39|8750.91|8750.91|8752.09|8752.09|8749.03|8749.03|0
1624619400000|2021-06-25 11:10:00|8748.61|8748.61|8748.4|8748.4|8749.53|8749.53|8745.26|8745.26|0
1624619700000|2021-06-25 11:15:00|8748.77|8748.77|8750.43|8750.43|8752.18|8752.18|8748.77|8748.77|0
1624620000000|2021-06-25 11:20:00|8751.59|8751.59|8750.31|8750.31|8751.59|8751.59|8749.45|8749.45|0
1624620300000|2021-06-25 11:25:00|8750.59|8750.59|8748.22|8748.22|8750.95|8750.95|8747.07|8747.07|0
1624620600000|2021-06-25 11:30:00|8747.93|8747.93|8746.98|8746.98|8747.93|8747.93|8745.91|8745.91|0
1624620900000|2021-06-25 11:35:00|8747.36|8747.36|8747.83|8747.83|8748.89|8748.89|8746.61|8746.61|0
1624621200000|2021-06-25 11:40:00|8747.55|8747.55|8748.07|8748.07|8749.54|8749.54|8746.35|8746.35|0
1624621500000|2021-06-25 11:45:00|8748.44|8748.44|8746.56|8746.56|8748.44|8748.44|8746.27|8746.27|0
1624621800000|2021-06-25 11:50:00|8746.33|8746.33|8748.56|8748.56|8748.56|8748.56|8745.38|8745.38|0
1624622100000|2021-06-25 11:55:00|8747.41|8747.41|8749.53|8749.53|8749.82|8749.82|8745.89|8745.89|0
1624622400000|2021-06-25 12:00:00|8749.76|8749.76|8756.98|8756.98|8756.98|8756.98|8749.39|8749.39|0
1624622700000|2021-06-25 12:05:00|8756.61|8756.61|8754.95|8754.95|8758.79|8758.79|8754.95|8754.95|0
1624623000000|2021-06-25 12:10:00|8756.1|8756.1|8756.15|8756.15|8756.44|8756.44|8753.36|8753.36|0
1624623300000|2021-06-25 12:15:00|8755.41|8755.41|8753.02|8753.02|8756.35|8756.35|8753.02|8753.02|0
1624623600000|2021-06-25 12:20:00|8753.76|8753.76|8754.96|8754.96|8758.42|8758.42|8753.02|8753.02|0
1624623900000|2021-06-25 12:25:00|8754.59|8754.59|8756.95|8756.95|8757.23|8757.23|8753.66|8753.66|0
1624624200000|2021-06-25 12:30:00|8757.23|8757.23|8755.63|8755.63|8757.87|8757.87|8754.93|8754.93|0
1624624500000|2021-06-25 12:35:00|8756.78|8756.78|8762.11|8762.11|8763.42|8763.42|8756.59|8756.59|0
1624624800000|2021-06-25 12:40:00|8762.34|8762.34|8763.26|8763.26|8763.49|8763.49|8762.34|8762.34|0
1624625100000|2021-06-25 12:45:00|8762.7|8762.7|8761.85|8761.85|8765.44|8765.44|8761.62|8761.62|0
1624625400000|2021-06-25 12:50:00|8763|8763|8755.42|8755.42|8764.15|8764.15|8755.19|8755.19|0
1624625700000|2021-06-25 12:55:00|8755.19|8755.19|8751.59|8751.59|8755.19|8755.19|8751.59|8751.59|0
1624626000000|2021-06-25 13:00:00|8751.96|8751.96|8752.25|8752.25|8756.21|8756.21|8751.96|8751.96|0
1624626300000|2021-06-25 13:05:00|8751.1|8751.1|8751.08|8751.08|8752.03|8752.03|8748.78|8748.78|0
1624626600000|2021-06-25 13:10:00|8750.79|8750.79|8754.9|8754.9|8754.9|8754.9|8750.79|8750.79|0
1624626900000|2021-06-25 13:15:00|8754.61|8754.61|8756.86|8756.86|8757.32|8757.32|8754.32|8754.32|0
1624627200000|2021-06-25 13:20:00|8755.71|8755.71|8752.94|8752.94|8755.71|8755.71|8751.26|8751.26|0
1624627500000|2021-06-25 13:25:00|8752.65|8752.65|8756.5|8756.5|8756.5|8756.5|8750.85|8750.85|0
1624627800000|2021-06-25 13:30:00|8757.65|8757.65|8751.88|8751.88|8762.8|8762.8|8751.88|8751.88|0
1624628100000|2021-06-25 13:35:00|8753.03|8753.03|8751.95|8751.95|8755.1|8755.1|8751.47|8751.47|0
1624628400000|2021-06-25 13:40:00|8752.32|8752.32|8753|8753|8755.59|8755.59|8750.71|8750.71|0
1624628700000|2021-06-25 13:45:00|8752.71|8752.71|8747.1|8747.1|8753.14|8753.14|8747.1|8747.1|0
1624629000000|2021-06-25 13:50:00|8745.95|8745.95|8745.96|8745.96|8748.6|8748.6|8745.68|8745.68|0
1624629300000|2021-06-25 13:55:00|8745.09|8745.09|8740.08|8740.08|8745.67|8745.67|8736.12|8736.12|0
1624629600000|2021-06-25 14:00:00|8739.62|8739.62|8748.65|8748.65|8749.8|8749.8|8739.24|8739.24|0
1624629900000|2021-06-25 14:05:00|8748.88|8748.88|8750.02|8750.02|8752.61|8752.61|8748.88|8748.88|0
1624630200000|2021-06-25 14:10:00|8749.44|8749.44|8747.39|8747.39|8750.02|8750.02|8744.27|8744.27|0
1624630500000|2021-06-25 14:15:00|8747.1|8747.1|8750.74|8750.74|8752.85|8752.85|8747.1|8747.1|0
1624630800000|2021-06-25 14:20:00|8751.89|8751.89|8751.79|8751.79|8752.99|8752.99|8746.87|8746.87|0
1624631100000|2021-06-25 14:25:00|8751.51|8751.51|8754.13|8754.13|8755.34|8755.34|8750.88|8750.88|0
1624631400000|2021-06-25 14:30:00|8753.85|8753.85|8756.95|8756.95|8758.18|8758.18|8753.58|8753.58|0
1624631700000|2021-06-25 14:35:00|8756.76|8756.76|8755.28|8755.28|8760.21|8760.21|8754.35|8754.35|0
1624632000000|2021-06-25 14:40:00|8754.99|8754.99|8751.44|8751.44|8754.99|8754.99|8748.96|8748.96|0
1624632300000|2021-06-25 14:45:00|8751.15|8751.15|8746.75|8746.75|8751.96|8751.96|8746.75|8746.75|0
1624632600000|2021-06-25 14:50:00|8747.9|8747.9|8743.78|8743.78|8748.67|8748.67|8743.49|8743.49|0
1624632900000|2021-06-25 14:55:00|8743.49|8743.49|8742.82|8742.82|8746.22|8746.22|8742.82|8742.82|0
1624633200000|2021-06-25 15:00:00|8742.24|8742.24|8744.72|8744.72|8747.75|8747.75|8740.83|8740.83|0
1624633500000|2021-06-25 15:05:00|8743.57|8743.57|8739.49|8739.49|8743.57|8743.57|8739.19|8739.19|0
1624633800000|2021-06-25 15:10:00|8740.64|8740.64|8744.96|8744.96|8746.81|8746.81|8740.64|8740.64|0
1624634100000|2021-06-25 15:15:00|8745.33|8745.33|8749.75|8749.75|8750.57|8750.57|8745.33|8745.33|0
1624634400000|2021-06-25 15:20:00|8749.94|8749.94|8753.71|8753.71|8753.71|8753.71|8749.02|8749.02|0
1624634700000|2021-06-25 15:25:00|8752.56|8752.56|8755.94|8755.94|8757.18|8757.18|8751.38|8751.38|0
1624864500000|2021-06-28 07:15:00|8778.6|8778.6|8789.57|8789.57|8794.17|8794.17|8776.3|8776.3|0
1624864800000|2021-06-28 07:20:00|8789.85|8789.85|8783.32|8783.32|8789.85|8789.85|8780.6|8780.6|0
1624865100000|2021-06-28 07:25:00|8785.62|8785.62|8771.75|8771.75|8787.18|8787.18|8771.75|8771.75|0
1624865400000|2021-06-28 07:30:00|8771.02|8771.02|8764.75|8764.75|8771.02|8771.02|8761.75|8761.75|0
1624865700000|2021-06-28 07:35:00|8765.12|8765.12|8763.99|8763.99|8767.14|8767.14|8760.67|8760.67|0
1624866000000|2021-06-28 07:40:00|8765.14|8765.14|8774.84|8774.84|8775.58|8775.58|8763.58|8763.58|0
1624866300000|2021-06-28 07:45:00|8775.58|8775.58|8767.26|8767.26|8777.29|8777.29|8766.34|8766.34|0
1624866600000|2021-06-28 07:50:00|8766.57|8766.57|8762.76|8762.76|8766.8|8766.8|8761.61|8761.61|0
1624866900000|2021-06-28 07:55:00|8762.39|8762.39|8758.66|8758.66|8762.8|8762.8|8753.55|8753.55|0
1624867200000|2021-06-28 08:00:00|8758.29|8758.29|8760.34|8760.34|8763.89|8763.89|8754.46|8754.46|0
1624867500000|2021-06-28 08:05:00|8760.52|8760.52|8754.24|8754.24|8760.52|8760.52|8750.9|8750.9|0
1624867800000|2021-06-28 08:10:00|8754.61|8754.61|8757.98|8757.98|8758.53|8758.53|8754.24|8754.24|0
1624868100000|2021-06-28 08:15:00|8757.79|8757.79|8752.01|8752.01|8761.7|8761.7|8752.01|8752.01|0
1624868400000|2021-06-28 08:20:00|8752.3|8752.3|8742.82|8742.82|8752.58|8752.58|8740.5|8740.5|0
1624868700000|2021-06-28 08:25:00|8743.11|8743.11|8744.05|8744.05|8748.36|8748.36|8742.62|8742.62|0
1624869000000|2021-06-28 08:30:00|8744.34|8744.34|8747.59|8747.59|8748.06|8748.06|8741.5|8741.5|0
1624869300000|2021-06-28 08:35:00|8747.78|8747.78|8747.57|8747.57|8753.23|8753.23|8746.42|8746.42|0
1624869600000|2021-06-28 08:40:00|8747.38|8747.38|8741.27|8741.27|8747.57|8747.57|8741.27|8741.27|0
1624869900000|2021-06-28 08:45:00|8740.12|8740.12|8741.07|8741.07|8741.94|8741.94|8738.02|8738.02|0
1624870200000|2021-06-28 08:50:00|8739.92|8739.92|8734.07|8734.07|8739.92|8739.92|8734.07|8734.07|0
1624870500000|2021-06-28 08:55:00|8733.89|8733.89|8730.44|8730.44|8734.07|8734.07|8728.76|8728.76|0
1624870800000|2021-06-28 09:00:00|8730.81|8730.81|8734.6|8734.6|8736.78|8736.78|8730.51|8730.51|0
1624871100000|2021-06-28 09:05:00|8735.75|8735.75|8730.52|8730.52|8737.09|8737.09|8730.23|8730.23|0
1624871400000|2021-06-28 09:10:00|8732.82|8732.82|8734.19|8734.19|8735.49|8735.49|8732.82|8732.82|0
1624871700000|2021-06-28 09:15:00|8735.34|8735.34|8740.17|8740.17|8740.91|8740.91|8732.34|8732.34|0
1624872000000|2021-06-28 09:20:00|8740.31|8740.31|8746.61|8746.61|8747.79|8747.79|8740.15|8740.15|0
1624872300000|2021-06-28 09:25:00|8746.32|8746.32|8738.44|8738.44|8746.32|8746.32|8738.44|8738.44|0
1624872600000|2021-06-28 09:30:00|8738.16|8738.16|8733.71|8733.71|8738.99|8738.99|8733.42|8733.42|0
1624872900000|2021-06-28 09:35:00|8734.08|8734.08|8731.42|8731.42|8734.08|8734.08|8729.13|8729.13|0
1624873200000|2021-06-28 09:40:00|8731.71|8731.71|8736.7|8736.7|8738.03|8738.03|8731.71|8731.71|0
1624873500000|2021-06-28 09:45:00|8736.47|8736.47|8734.92|8734.92|8736.47|8736.47|8732.87|8732.87|0
1624873800000|2021-06-28 09:50:00|8735.66|8735.66|8737.35|8737.35|8737.35|8737.35|8733.15|8733.15|0
1624874100000|2021-06-28 09:55:00|8737.72|8737.72|8737.56|8737.56|8738.79|8738.79|8737.47|8737.47|0
1624874400000|2021-06-28 10:00:00|8738.12|8738.12|8731.07|8731.07|8738.98|8738.98|8731.07|8731.07|0
1624874700000|2021-06-28 10:05:00|8730.33|8730.33|8728.94|8728.94|8730.33|8730.33|8726.59|8726.59|0
1624875000000|2021-06-28 10:10:00|8730.05|8730.05|8729.04|8729.04|8732.73|8732.73|8729.04|8729.04|0
1624875300000|2021-06-28 10:15:00|8728.67|8728.67|8720.67|8720.67|8728.67|8728.67|8720.67|8720.67|0
1624875600000|2021-06-28 10:20:00|8720.3|8720.3|8715.81|8715.81|8721.82|8721.82|8714.57|8714.57|0
1624875900000|2021-06-28 10:25:00|8716.18|8716.18|8714.47|8714.47|8718.77|8718.77|8713.92|8713.92|0
1624876200000|2021-06-28 10:30:00|8714.24|8714.24|8712.62|8712.62|8714.84|8714.84|8711.42|8711.42|0
1624876500000|2021-06-28 10:35:00|8712.99|8712.99|8712.74|8712.74|8713.4|8713.4|8707.13|8707.13|0
1624876800000|2021-06-28 10:40:00|8713.89|8713.89|8715.48|8715.48|8717.48|8717.48|8713.66|8713.66|0
1624877100000|2021-06-28 10:45:00|8715.65|8715.65|8714.84|8714.84|8716.1|8716.1|8713.94|8713.94|0
1624877400000|2021-06-28 10:50:00|8714.47|8714.47|8721.95|8721.95|8721.95|8721.95|8714.47|8714.47|0
1624877700000|2021-06-28 10:55:00|8722.23|8722.23|8725.28|8725.28|8725.28|8725.28|8722.23|8722.23|0
1624878000000|2021-06-28 11:00:00|8724.13|8724.13|8724.13|8724.13|8725.74|8725.74|8724.13|8724.13|0
1624878300000|2021-06-28 11:05:00|8723.76|8723.76|8727.47|8727.47|8727.47|8727.47|8723.27|8723.27|0
1624878600000|2021-06-28 11:10:00|8726.89|8726.89|8729.21|8729.21|8729.58|8729.58|8726.52|8726.52|0
1624878900000|2021-06-28 11:15:00|8728.55|8728.55|8728|8728|8728.92|8728.92|8726.45|8726.45|0
1624879200000|2021-06-28 11:20:00|8728.29|8728.29|8735.65|8735.65|8738.53|8738.53|8728.29|8728.29|0
1624879500000|2021-06-28 11:25:00|8735.36|8735.36|8735.83|8735.83|8736.3|8736.3|8732.97|8732.97|0
1624879800000|2021-06-28 11:30:00|8735.46|8735.46|8737.36|8737.36|8737.55|8737.55|8733.36|8733.36|0
1624880100000|2021-06-28 11:35:00|8736.99|8736.99|8739.49|8739.49|8739.86|8739.86|8736.78|8736.78|0
1624880400000|2021-06-28 11:40:00|8740.07|8740.07|8740.77|8740.77|8743.19|8743.19|8740.07|8740.07|0
1624880700000|2021-06-28 11:45:00|8741.06|8741.06|8745.86|8745.86|8745.86|8745.86|8741.06|8741.06|0
1624881000000|2021-06-28 11:50:00|8746.04|8746.04|8744.82|8744.82|8747.27|8747.27|8743.01|8743.01|0
1624881300000|2021-06-28 11:55:00|8745.69|8745.69|8747.38|8747.38|8747.38|8747.38|8744.17|8744.17|0
1624881600000|2021-06-28 12:00:00|8747.75|8747.75|8742.92|8742.92|8747.75|8747.75|8742.84|8742.84|0
1624881900000|2021-06-28 12:05:00|8742.63|8742.63|8742.34|8742.34|8742.63|8742.63|8740.09|8740.09|0
1624882200000|2021-06-28 12:10:00|8742.71|8742.71|8744.05|8744.05|8744.7|8744.7|8742.52|8742.52|0
1624882500000|2021-06-28 12:15:00|8744.42|8744.42|8744.6|8744.6|8745.27|8745.27|8743.69|8743.69|0
1624882800000|2021-06-28 12:20:00|8744.23|8744.23|8744.79|8744.79|8745.02|8745.02|8742.85|8742.85|0
1624883100000|2021-06-28 12:25:00|8744.5|8744.5|8745.18|8745.18|8746.7|8746.7|8744.5|8744.5|0
1624883400000|2021-06-28 12:30:00|8744.9|8744.9|8745.77|8745.77|8747.37|8747.37|8743.9|8743.9|0
1624883700000|2021-06-28 12:35:00|8745.48|8745.48|8747.54|8747.54|8749.71|8749.71|8744.91|8744.91|0
1624884000000|2021-06-28 12:40:00|8747.25|8747.25|8745.74|8745.74|8747.25|8747.25|8743.55|8743.55|0
1624884300000|2021-06-28 12:45:00|8745.97|8745.97|8750.69|8750.69|8751.61|8751.61|8745.97|8745.97|0
1624884600000|2021-06-28 12:50:00|8752.99|8752.99|8745.4|8745.4|8754.02|8754.02|8742.14|8742.14|0
1624884900000|2021-06-28 12:55:00|8747.7|8747.7|8747.51|8747.51|8751.45|8751.45|8745.4|8745.4|0
1624885200000|2021-06-28 13:00:00|8748.66|8748.66|8748.54|8748.54|8753.23|8753.23|8748.54|8748.54|0
1624885500000|2021-06-28 13:05:00|8748.77|8748.77|8754.68|8754.68|8757.16|8757.16|8748.77|8748.77|0
1624885800000|2021-06-28 13:10:00|8752.38|8752.38|8753.11|8753.11|8754.47|8754.47|8752.38|8752.38|0
1624886100000|2021-06-28 13:15:00|8753.4|8753.4|8748.86|8748.86|8753.4|8753.4|8748.78|8748.78|0
1624886400000|2021-06-28 13:20:00|8749.15|8749.15|8756.54|8756.54|8762.12|8762.12|8749.15|8749.15|0
1624886700000|2021-06-28 13:25:00|8756.36|8756.36|8758.42|8758.42|8761.31|8761.31|8754.92|8754.92|0
1624887000000|2021-06-28 13:30:00|8761.87|8761.87|8751.26|8751.26|8761.87|8761.87|8750.31|8750.31|0
1624887300000|2021-06-28 13:35:00|8750.97|8750.97|8740.28|8740.28|8750.97|8750.97|8736.54|8736.54|0
1624887600000|2021-06-28 13:40:00|8739.13|8739.13|8722.17|8722.17|8742.18|8742.18|8722.17|8722.17|0
1624887900000|2021-06-28 13:45:00|8722.4|8722.4|8712.58|8712.58|8722.77|8722.77|8712.58|8712.58|0
1624888200000|2021-06-28 13:50:00|8713.73|8713.73|8715.98|8715.98|8719.52|8719.52|8713.73|8713.73|0
1624888500000|2021-06-28 13:55:00|8715.8|8715.8|8719.79|8719.79|8719.79|8719.79|8710.8|8710.8|0
1624888800000|2021-06-28 14:00:00|8720.16|8720.16|8715.52|8715.52|8723.47|8723.47|8711.94|8711.94|0
1624889100000|2021-06-28 14:05:00|8715.71|8715.71|8711.69|8711.69|8718.29|8718.29|8711.69|8711.69|0
1624889400000|2021-06-28 14:10:00|8711.4|8711.4|8707.68|8707.68|8712.55|8712.55|8704.21|8704.21|0
1624889700000|2021-06-28 14:15:00|8707.31|8707.31|8704.93|8704.93|8709.45|8709.45|8704.72|8704.72|0
1624890000000|2021-06-28 14:20:00|8704.56|8704.56|8690.56|8690.56|8704.56|8704.56|8689.49|8689.49|0
1624890300000|2021-06-28 14:25:00|8689.41|8689.41|8696.67|8696.67|8698.1|8698.1|8688.83|8688.83|0
1624890600000|2021-06-28 14:30:00|8695.52|8695.52|8693.3|8693.3|8695.52|8695.52|8688.45|8688.45|0
1624890900000|2021-06-28 14:35:00|8693.11|8693.11|8695.67|8695.67|8695.67|8695.67|8687.78|8687.78|0
1624891200000|2021-06-28 14:40:00|8694.52|8694.52|8699.44|8699.44|8701.88|8701.88|8693.37|8693.37|0
1624891500000|2021-06-28 14:45:00|8700.59|8700.59|8698.66|8698.66|8701.05|8701.05|8696.51|8696.51|0
1624891800000|2021-06-28 14:50:00|8698.85|8698.85|8703.53|8703.53|8706.59|8706.59|8698.85|8698.85|0
1624892100000|2021-06-28 14:55:00|8702.79|8702.79|8706.37|8706.37|8709.92|8709.92|8700.8|8700.8|0
1624892400000|2021-06-28 15:00:00|8706.6|8706.6|8707.17|8707.17|8709.34|8709.34|8703.26|8703.26|0
1624892700000|2021-06-28 15:05:00|8707.55|8707.55|8701.45|8701.45|8710.37|8710.37|8701.45|8701.45|0
1624893000000|2021-06-28 15:10:00|8701.74|8701.74|8701.17|8701.17|8701.74|8701.74|8698.36|8698.36|0
1624893300000|2021-06-28 15:15:00|8700.99|8700.99|8696.36|8696.36|8702.15|8702.15|8693.21|8693.21|0
1624893600000|2021-06-28 15:20:00|8696.65|8696.65|8697.72|8697.72|8699.52|8699.52|8696.43|8696.43|0
1624893900000|2021-06-28 15:25:00|8697.95|8697.95|8683.63|8683.63|8701.08|8701.08|8682.55|8682.55|0
1624950900000|2021-06-29 07:15:00|8683.1|8683.1|8691.94|8691.94|8692.42|8692.42|8683.1|8683.1|0
1624951200000|2021-06-29 07:20:00|8688.49|8688.49|8687.47|8687.47|8694.63|8694.63|8686.19|8686.19|0
1624951500000|2021-06-29 07:25:00|8687.75|8687.75|8672.06|8672.06|8687.75|8687.75|8672.06|8672.06|0
1624951800000|2021-06-29 07:30:00|8673.21|8673.21|8672.06|8672.06|8680.49|8680.49|8671.5|8671.5|0
1624952100000|2021-06-29 07:35:00|8672.35|8672.35|8682.7|8682.7|8682.7|8682.7|8671.55|8671.55|0
1624952400000|2021-06-29 07:40:00|8683.44|8683.44|8678.35|8678.35|8687.69|8687.69|8678.35|8678.35|0
1624952700000|2021-06-29 07:45:00|8679.51|8679.51|8672.51|8672.51|8680.06|8680.06|8672.51|8672.51|0
1624953000000|2021-06-29 07:50:00|8672.7|8672.7|8673.01|8673.01|8676.15|8676.15|8670.71|8670.71|0
1624953300000|2021-06-29 07:55:00|8672.56|8672.56|8680.51|8680.51|8681.66|8681.66|8672.56|8672.56|0
1624953600000|2021-06-29 08:00:00|8680.14|8680.14|8685.04|8685.04|8686.52|8686.52|8679.36|8679.36|0
1624953900000|2021-06-29 08:05:00|8686.15|8686.15|8692.05|8692.05|8695.57|8695.57|8685.56|8685.56|0
1624954200000|2021-06-29 08:10:00|8692.43|8692.43|8688.97|8688.97|8697.75|8697.75|8688.97|8688.97|0
1624954500000|2021-06-29 08:15:00|8688.6|8688.6|8680.12|8680.12|8691.07|8691.07|8677.9|8677.9|0
1624954800000|2021-06-29 08:20:00|8681.46|8681.46|8679.24|8679.24|8683.1|8683.1|8678.09|8678.09|0
1624955100000|2021-06-29 08:25:00|8678.95|8678.95|8674.08|8674.08|8679.03|8679.03|8674.08|8674.08|0
1624955400000|2021-06-29 08:30:00|8673.5|8673.5|8673.4|8673.4|8675.79|8675.79|8671.2|8671.2|0
1624955700000|2021-06-29 08:35:00|8673.63|8673.63|8661.46|8661.46|8674.15|8674.15|8660.31|8660.31|0
1624956000000|2021-06-29 08:40:00|8661.84|8661.84|8658.09|8658.09|8664.14|8664.14|8658.09|8658.09|0
1624956300000|2021-06-29 08:45:00|8657.9|8657.9|8669.88|8669.88|8669.88|8669.88|8657.9|8657.9|0
1624956600000|2021-06-29 08:50:00|8669.3|8669.3|8664.32|8664.32|8669.3|8669.3|8664.32|8664.32|0
1624956900000|2021-06-29 08:55:00|8664.69|8664.69|8657.49|8657.49|8664.69|8664.69|8657.03|8657.03|0
1624957200000|2021-06-29 09:00:00|8658.64|8658.64|8656.34|8656.34|8659.7|8659.7|8656.34|8656.34|0
1624957500000|2021-06-29 09:05:00|8655.19|8655.19|8656.34|8656.34|8656.93|8656.93|8655.19|8655.19|0
1624957800000|2021-06-29 09:10:00|8655.76|8655.76|8652.49|8652.49|8655.76|8655.76|8652.16|8652.16|0
1624958100000|2021-06-29 09:15:00|8651.34|8651.34|8665.38|8665.38|8665.38|8665.38|8651.34|8651.34|0
1624958400000|2021-06-29 09:20:00|8665.56|8665.56|8668.58|8668.58|8670.35|8670.35|8665.1|8665.1|0
1624958700000|2021-06-29 09:25:00|8669.73|8669.73|8660.68|8660.68|8669.73|8669.73|8660.3|8660.3|0
1624959000000|2021-06-29 09:30:00|8659.52|8659.52|8663.47|8663.47|8664.62|8664.62|8659.52|8659.52|0
1624959300000|2021-06-29 09:35:00|8663.76|8663.76|8662.33|8662.33|8665.5|8665.5|8662.33|8662.33|0
1624959600000|2021-06-29 09:40:00|8661.95|8661.95|8658.78|8658.78|8662.5|8662.5|8658.22|8658.22|0
1624959900000|2021-06-29 09:45:00|8659.15|8659.15|8664.17|8664.17|8668.13|8668.13|8659.15|8659.15|0
1624960200000|2021-06-29 09:50:00|8663.43|8663.43|8661.61|8661.61|8665.71|8665.71|8658.19|8658.19|0
1624960500000|2021-06-29 09:55:00|8662.76|8662.76|8667.56|8667.56|8671.44|8671.44|8662.76|8662.76|0
1624960800000|2021-06-29 10:00:00|8667.93|8667.93|8673.14|8673.14|8673.14|8673.14|8667.65|8667.65|0
1624961100000|2021-06-29 10:05:00|8671.99|8671.99|8668.38|8668.38|8672.84|8672.84|8665.95|8665.95|0
1624961400000|2021-06-29 10:10:00|8666.08|8666.08|8668.38|8668.38|8669.53|8669.53|8665.62|8665.62|0
1624961700000|2021-06-29 10:15:00|8668.94|8668.94|8682.81|8682.81|8682.81|8682.81|8668.94|8668.94|0
1624962000000|2021-06-29 10:20:00|8682.52|8682.52|8680.92|8680.92|8685.57|8685.57|8680.92|8680.92|0
1624962300000|2021-06-29 10:25:00|8679.77|8679.77|8679.59|8679.59|8680.74|8680.74|8677.23|8677.23|0
1624962600000|2021-06-29 10:30:00|8679.88|8679.88|8679.57|8679.57|8682.73|8682.73|8676.12|8676.12|0
1624962900000|2021-06-29 10:35:00|8680.72|8680.72|8682.51|8682.51|8683.02|8683.02|8680.72|8680.72|0
1624963200000|2021-06-29 10:40:00|8683.09|8683.09|8683.09|8683.09|8683.09|8683.09|8683.09|8683.09|0
1624963500000|2021-06-29 10:45:00|8682.05|8682.05|8675.23|8675.23|8682.05|8682.05|8673.07|8673.07|0
1624963800000|2021-06-29 10:50:00|8675.42|8675.42|8678.45|8678.45|8679.19|8679.19|8675.42|8675.42|0
1624964100000|2021-06-29 10:55:00|8678.68|8678.68|8688.15|8688.15|8688.15|8688.15|8678.68|8678.68|0
1624964400000|2021-06-29 11:00:00|8688.44|8688.44|8680.72|8680.72|8692.45|8692.45|8680.72|8680.72|0
1624964700000|2021-06-29 11:05:00|8681.87|8681.87|8679.74|8679.74|8681.87|8681.87|8676.24|8676.24|0
1624965000000|2021-06-29 11:10:00|8680.89|8680.89|8682.41|8682.41|8682.69|8682.69|8679.28|8679.28|0
1624965300000|2021-06-29 11:15:00|8683.15|8683.15|8684.72|8684.72|8688.38|8688.38|8683.15|8683.15|0
1624965600000|2021-06-29 11:20:00|8684.91|8684.91|8678.16|8678.16|8684.91|8684.91|8678.16|8678.16|0
1624965900000|2021-06-29 11:25:00|8677.01|8677.01|8676.97|8676.97|8677.25|8677.25|8674.95|8674.95|0
1624966200000|2021-06-29 11:30:00|8676.74|8676.74|8678.06|8678.06|8679.04|8679.04|8676.74|8676.74|0
1624966500000|2021-06-29 11:35:00|8677.77|8677.77|8682.58|8682.58|8682.72|8682.72|8677.59|8677.59|0
1624966800000|2021-06-29 11:40:00|8682.95|8682.95|8682.03|8682.03|8684.85|8684.85|8682.03|8682.03|0
1624967100000|2021-06-29 11:45:00|8682.31|8682.31|8679.14|8679.14|8683.71|8683.71|8679.14|8679.14|0
1624967400000|2021-06-29 11:50:00|8679.43|8679.43|8681.47|8681.47|8683.78|8683.78|8679.42|8679.42|0
1624967700000|2021-06-29 11:55:00|8681.93|8681.93|8684.35|8684.35|8684.63|8684.63|8681.57|8681.57|0
1624968000000|2021-06-29 12:00:00|8684.06|8684.06|8683.85|8683.85|8684.62|8684.62|8681.92|8681.92|0
1624968300000|2021-06-29 12:05:00|8684.14|8684.14|8692.57|8692.57|8693.14|8693.14|8683.31|8683.31|0
1624968600000|2021-06-29 12:10:00|8693.72|8693.72|8690.72|8690.72|8694.31|8694.31|8690.34|8690.34|0
1624968900000|2021-06-29 12:15:00|8690.34|8690.34|8690.37|8690.37|8690.37|8690.37|8686.74|8686.74|0
1624969200000|2021-06-29 12:20:00|8691.52|8691.52|8699.27|8699.27|8700.01|8700.01|8690.96|8690.96|0
1624969500000|2021-06-29 12:25:00|8699.64|8699.64|8703.65|8703.65|8703.94|8703.94|8699.64|8699.64|0
1624969800000|2021-06-29 12:30:00|8703.88|8703.88|8698.84|8698.84|8704.17|8704.17|8698.84|8698.84|0
1624970100000|2021-06-29 12:35:00|8698.26|8698.26|8705.87|8705.87|8705.87|8705.87|8698.26|8698.26|0
1624970400000|2021-06-29 12:40:00|8706.16|8706.16|8704.69|8704.69|8706.16|8706.16|8701.6|8701.6|0
1624970700000|2021-06-29 12:45:00|8704.98|8704.98|8701.67|8701.67|8708.78|8708.78|8701.09|8701.09|0
1624971000000|2021-06-29 12:50:00|8702.82|8702.82|8704.47|8704.47|8705.71|8705.71|8702.21|8702.21|0
1624971300000|2021-06-29 12:55:00|8705.62|8705.62|8702.59|8702.59|8710.2|8710.2|8702.59|8702.59|0
1624971600000|2021-06-29 13:00:00|8702.22|8702.22|8691.39|8691.39|8702.22|8702.22|8689.53|8689.53|0
1624971900000|2021-06-29 13:05:00|8691.11|8691.11|8679.79|8679.79|8693.12|8693.12|8679.79|8679.79|0
1624972200000|2021-06-29 13:10:00|8679.56|8679.56|8678.13|8678.13|8680.43|8680.43|8675.48|8675.48|0
1624972500000|2021-06-29 13:15:00|8678.5|8678.5|8679.6|8679.6|8683.53|8683.53|8678.5|8678.5|0
1624972800000|2021-06-29 13:20:00|8679.32|8679.32|8677.14|8677.14|8681.62|8681.62|8675.41|8675.41|0
1624973100000|2021-06-29 13:25:00|8676.95|8676.95|8681.06|8681.06|8682.68|8682.68|8676.91|8676.91|0
1624973400000|2021-06-29 13:30:00|8681.35|8681.35|8676.96|8676.96|8685.38|8685.38|8676.96|8676.96|0
1624973700000|2021-06-29 13:35:00|8677.25|8677.25|8662.71|8662.71|8678.47|8678.47|8662.71|8662.71|0
1624974000000|2021-06-29 13:40:00|8662.25|8662.25|8668.86|8668.86|8670.59|8670.59|8662.02|8662.02|0
1624974300000|2021-06-29 13:45:00|8669.96|8669.96|8678.3|8678.3|8678.3|8678.3|8669.96|8669.96|0
1624974600000|2021-06-29 13:50:00|8676|8676|8674.4|8674.4|8680.05|8680.05|8674.25|8674.25|0
1624974900000|2021-06-29 13:55:00|8675.55|8675.55|8675.56|8675.56|8678.6|8678.6|8668.91|8668.91|0
1624975200000|2021-06-29 14:00:00|8675.74|8675.74|8676.36|8676.36|8679.38|8679.38|8668.97|8668.97|0
1624975500000|2021-06-29 14:05:00|8676.65|8676.65|8677.48|8677.48|8682.83|8682.83|8674.86|8674.86|0
1624975800000|2021-06-29 14:10:00|8677.76|8677.76|8673.16|8673.16|8681.21|8681.21|8673.16|8673.16|0
1624976100000|2021-06-29 14:15:00|8673.53|8673.53|8677.17|8677.17|8685.28|8685.28|8673.31|8673.31|0
1624976400000|2021-06-29 14:20:00|8676.88|8676.88|8682.15|8682.15|8685.45|8685.45|8676.88|8676.88|0
1624976700000|2021-06-29 14:25:00|8682.52|8682.52|8683.98|8683.98|8684.33|8684.33|8680.74|8680.74|0
1624977000000|2021-06-29 14:30:00|8683.6|8683.6|8682.34|8682.34|8686.29|8686.29|8681.68|8681.68|0
1624977300000|2021-06-29 14:35:00|8681.19|8681.19|8678.35|8678.35|8683.51|8683.51|8677.62|8677.62|0
1624977600000|2021-06-29 14:40:00|8678.53|8678.53|8672.06|8672.06|8679|8679|8671.78|8671.78|0
1624977900000|2021-06-29 14:45:00|8670.91|8670.91|8677.8|8677.8|8678.29|8678.29|8670.91|8670.91|0
1624978200000|2021-06-29 14:50:00|8677.52|8677.52|8683.68|8683.68|8685.62|8685.62|8677.52|8677.52|0
1624978500000|2021-06-29 14:55:00|8682.73|8682.73|8680.65|8680.65|8682.73|8682.73|8678.76|8678.76|0
1624978800000|2021-06-29 15:00:00|8680.42|8680.42|8674.41|8674.41|8680.97|8680.97|8671.85|8671.85|0
1624979100000|2021-06-29 15:05:00|8674.12|8674.12|8668.26|8668.26|8674.12|8674.12|8663.4|8663.4|0
1624979400000|2021-06-29 15:10:00|8667.78|8667.78|8667.58|8667.58|8672.28|8672.28|8665.87|8665.87|0
1624979700000|2021-06-29 15:15:00|8667.21|8667.21|8664.91|8664.91|8668.45|8668.45|8663.47|8663.47|0
1624980000000|2021-06-29 15:20:00|8666.06|8666.06|8660.76|8660.76|8666.24|8666.24|8660.66|8660.66|0
1624980300000|2021-06-29 15:25:00|8661.13|8661.13|8657.04|8657.04|8661.43|8661.43|8655.35|8655.35|0
1625037300000|2021-06-30 07:15:00|8679.24|8679.24|8673.29|8673.29|8680.63|8680.63|8668.32|8668.32|0
1625037600000|2021-06-30 07:20:00|8673.66|8673.66|8677.73|8677.73|8682.06|8682.06|8673.66|8673.66|0
1625037900000|2021-06-30 07:25:00|8676.99|8676.99|8677.05|8677.05|8683.7|8683.7|8675.43|8675.43|0
1625038200000|2021-06-30 07:30:00|8675.9|8675.9|8668.45|8668.45|8675.9|8675.9|8668.45|8668.45|0
1625038500000|2021-06-30 07:35:00|8667.3|8667.3|8670.49|8670.49|8671.64|8671.64|8662.62|8662.62|0
1625038800000|2021-06-30 07:40:00|8671.64|8671.64|8674.47|8674.47|8676.93|8676.93|8671.36|8671.36|0
1625039100000|2021-06-30 07:45:00|8674.24|8674.24|8667.85|8667.85|8674.81|8674.81|8667.85|8667.85|0
1625039400000|2021-06-30 07:50:00|8668.41|8668.41|8670.44|8670.44|8670.44|8670.44|8665.04|8665.04|0
1625039700000|2021-06-30 07:55:00|8670.15|8670.15|8668.18|8668.18|8672.64|8672.64|8668.18|8668.18|0
1625040000000|2021-06-30 08:00:00|8670.48|8670.48|8665.04|8665.04|8671.93|8671.93|8662.68|8662.68|0
1625040300000|2021-06-30 08:05:00|8664.85|8664.85|8650.03|8650.03|8664.85|8664.85|8650.03|8650.03|0
1625040600000|2021-06-30 08:10:00|8649.29|8649.29|8631.44|8631.44|8649.29|8649.29|8630.49|8630.49|0
1625040900000|2021-06-30 08:15:00|8631.07|8631.07|8626.69|8626.69|8631.07|8631.07|8624.11|8624.11|0
1625041200000|2021-06-30 08:20:00|8627.44|8627.44|8612.41|8612.41|8627.44|8627.44|8612.41|8612.41|0
1625041500000|2021-06-30 08:25:00|8611.65|8611.65|8616.43|8616.43|8620.95|8620.95|8611.65|8611.65|0
1625041800000|2021-06-30 08:30:00|8616.24|8616.24|8608.94|8608.94|8616.24|8616.24|8608.2|8608.2|0
1625042100000|2021-06-30 08:35:00|8608.77|8608.77|8604.35|8604.35|8609.56|8609.56|8603.8|8603.8|0
1625042400000|2021-06-30 08:40:00|8604.53|8604.53|8601.93|8601.93|8604.53|8604.53|8596.97|8596.97|0
1625042700000|2021-06-30 08:45:00|8602.22|8602.22|8589.24|8589.24|8602.22|8602.22|8589.24|8589.24|0
1625043000000|2021-06-30 08:50:00|8588.96|8588.96|8586.77|8586.77|8593.04|8593.04|8583.21|8583.21|0
1625043300000|2021-06-30 08:55:00|8586.03|8586.03|8586.74|8586.74|8587.03|8587.03|8581.27|8581.27|0
1625043600000|2021-06-30 09:00:00|8586.08|8586.08|8570.36|8570.36|8586.08|8586.08|8569.89|8569.89|0
1625043900000|2021-06-30 09:05:00|8570.55|8570.55|8589.19|8589.19|8589.19|8589.19|8570.55|8570.55|0
1625044200000|2021-06-30 09:10:00|8589|8589|8581.91|8581.91|8589|8589|8580.94|8580.94|0
1625044500000|2021-06-30 09:15:00|8581.63|8581.63|8586.66|8586.66|8587.26|8587.26|8580.88|8580.88|0
1625044800000|2021-06-30 09:20:00|8586.38|8586.38|8584.05|8584.05|8588.25|8588.25|8583.41|8583.41|0
1625045100000|2021-06-30 09:25:00|8583.68|8583.68|8582.85|8582.85|8583.68|8583.68|8579.49|8579.49|0
1625045400000|2021-06-30 09:30:00|8581.92|8581.92|8584.52|8584.52|8584.52|8584.52|8578.68|8578.68|0
1625045700000|2021-06-30 09:35:00|8584.71|8584.71|8595.32|8595.32|8595.32|8595.32|8584.71|8584.71|0
1625046000000|2021-06-30 09:40:00|8595.14|8595.14|8588.71|8588.71|8595.14|8595.14|8584.43|8584.43|0
1625046300000|2021-06-30 09:45:00|8588.9|8588.9|8598.43|8598.43|8600.53|8600.53|8588.9|8588.9|0
1625046600000|2021-06-30 09:50:00|8598.25|8598.25|8592.7|8592.7|8598.25|8598.25|8588.02|8588.02|0
1625046900000|2021-06-30 09:55:00|8591.55|8591.55|8599.68|8599.68|8599.97|8599.97|8591.07|8591.07|0
1625047200000|2021-06-30 10:00:00|8599.91|8599.91|8615.03|8615.03|8615.03|8615.03|8599.91|8599.91|0
1625047500000|2021-06-30 10:05:00|8616.19|8616.19|8618.73|8618.73|8621.81|8621.81|8616.19|8616.19|0
1625047800000|2021-06-30 10:10:00|8618.15|8618.15|8621.74|8621.74|8624.68|8624.68|8617.32|8617.32|0
1625048100000|2021-06-30 10:15:00|8621.56|8621.56|8621.41|8621.41|8624.35|8624.35|8620.26|8620.26|0
1625048400000|2021-06-30 10:20:00|8621.12|8621.12|8619.44|8619.44|8622.82|8622.82|8619.16|8619.16|0
1625048700000|2021-06-30 10:25:00|8618.29|8618.29|8618.4|8618.4|8618.4|8618.4|8615.75|8615.75|0
1625049000000|2021-06-30 10:30:00|8618.98|8618.98|8615.64|8615.64|8622.02|8622.02|8615.64|8615.64|0
1625049300000|2021-06-30 10:35:00|8615.18|8615.18|8618.65|8618.65|8620.27|8620.27|8614.03|8614.03|0
1625049600000|2021-06-30 10:40:00|8618.94|8618.94|8617.97|8617.97|8620.27|8620.27|8617.6|8617.6|0
1625049900000|2021-06-30 10:45:00|8617.6|8617.6|8613.35|8613.35|8617.99|8617.99|8613.35|8613.35|0
1625050200000|2021-06-30 10:50:00|8614.5|8614.5|8614.15|8614.15|8615.74|8615.74|8613.52|8613.52|0
1625050500000|2021-06-30 10:55:00|8614.61|8614.61|8606.31|8606.31|8615.27|8615.27|8606.08|8606.08|0
1625050800000|2021-06-30 11:00:00|8606.54|8606.54|8608.83|8608.83|8609.39|8609.39|8603.68|8603.68|0
1625051100000|2021-06-30 11:05:00|8608.65|8608.65|8604.22|8604.22|8609.21|8609.21|8604.22|8604.22|0
1625051400000|2021-06-30 11:10:00|8603.85|8603.85|8610.79|8610.79|8610.79|8610.79|8601.34|8601.34|0
1625051700000|2021-06-30 11:15:00|8611.08|8611.08|8621.81|8621.81|8621.99|8621.99|8611.08|8611.08|0
1625052000000|2021-06-30 11:20:00|8621.23|8621.23|8623.42|8623.42|8624.45|8624.45|8620.39|8620.39|0
1625052300000|2021-06-30 11:25:00|8623.61|8623.61|8619.73|8619.73|8624.02|8624.02|8619.04|8619.04|0
1625052600000|2021-06-30 11:30:00|8619.91|8619.91|8619.39|8619.39|8621.13|8621.13|8616.78|8616.78|0
1625052900000|2021-06-30 11:35:00|8621.1|8621.1|8622.41|8622.41|8626.99|8626.99|8621.1|8621.1|0
1625053200000|2021-06-30 11:40:00|8622.6|8622.6|8621.24|8621.24|8623.25|8623.25|8621.24|8621.24|0
1625053500000|2021-06-30 11:45:00|8621.82|8621.82|8626.31|8626.31|8626.89|8626.89|8619.61|8619.61|0
1625053800000|2021-06-30 11:50:00|8625.16|8625.16|8623.03|8623.03|8625.16|8625.16|8621.1|8621.1|0
1625054100000|2021-06-30 11:55:00|8623.32|8623.32|8628.81|8628.81|8631.72|8631.72|8622.66|8622.66|0
1625054400000|2021-06-30 12:00:00|8629.37|8629.37|8627.47|8627.47|8629.37|8629.37|8626.28|8626.28|0
1625054700000|2021-06-30 12:05:00|8627.84|8627.84|8625.18|8625.18|8629.36|8629.36|8624.03|8624.03|0
1625055000000|2021-06-30 12:10:00|8624.89|8624.89|8617.2|8617.2|8624.89|8624.89|8617.2|8617.2|0
1625055300000|2021-06-30 12:15:00|8616.91|8616.91|8625.62|8625.62|8626.17|8626.17|8616.91|8616.91|0
1625055600000|2021-06-30 12:20:00|8625.99|8625.99|8624.5|8624.5|8627.88|8627.88|8621.48|8621.48|0
1625055900000|2021-06-30 12:25:00|8624.13|8624.13|8619.76|8619.76|8625.84|8625.84|8619.76|8619.76|0
1625056200000|2021-06-30 12:30:00|8619.53|8619.53|8614.66|8614.66|8619.71|8619.71|8614.49|8614.49|0
1625056500000|2021-06-30 12:35:00|8614.84|8614.84|8605.13|8605.13|8614.84|8614.84|8605.13|8605.13|0
1625056800000|2021-06-30 12:40:00|8605.41|8605.41|8619.8|8619.8|8619.8|8619.8|8604.31|8604.31|0
1625057100000|2021-06-30 12:45:00|8620.96|8620.96|8618.33|8618.33|8620.96|8620.96|8617.02|8617.02|0
1625057400000|2021-06-30 12:50:00|8618.04|8618.04|8618.4|8618.4|8620.59|8620.59|8617.54|8617.54|0
1625057700000|2021-06-30 12:55:00|8618.21|8618.21|8623.37|8623.37|8624.7|8624.7|8618.21|8618.21|0
1625058000000|2021-06-30 13:00:00|8623.18|8623.18|8618.96|8618.96|8623.18|8623.18|8616.89|8616.89|0
1625058300000|2021-06-30 13:05:00|8619.33|8619.33|8618.37|8618.37|8620.84|8620.84|8615.61|8615.61|0
1625058600000|2021-06-30 13:10:00|8617.52|8617.52|8607.07|8607.07|8617.52|8617.52|8607.07|8607.07|0
1625058900000|2021-06-30 13:15:00|8606.84|8606.84|8613.04|8613.04|8614.03|8614.03|8605.91|8605.91|0
1625059200000|2021-06-30 13:20:00|8613.22|8613.22|8614.97|8614.97|8617.43|8617.43|8613.22|8613.22|0
1625059500000|2021-06-30 13:25:00|8615.34|8615.34|8611.01|8611.01|8615.34|8615.34|8609.42|8609.42|0
1625059800000|2021-06-30 13:30:00|8612.07|8612.07|8615.18|8615.18|8616.75|8616.75|8609.58|8609.58|0
1625060100000|2021-06-30 13:35:00|8616.33|8616.33|8624.42|8624.42|8624.61|8624.61|8615.93|8615.93|0
1625060400000|2021-06-30 13:40:00|8624.71|8624.71|8633.12|8633.12|8634.27|8634.27|8624.71|8624.71|0
1625060700000|2021-06-30 13:45:00|8633.3|8633.3|8644.75|8644.75|8646.05|8646.05|8632.44|8632.44|0
1625061000000|2021-06-30 13:50:00|8644.94|8644.94|8648.38|8648.38|8649.86|8649.86|8642.82|8642.82|0
1625061300000|2021-06-30 13:55:00|8647.23|8647.23|8642.43|8642.43|8649.22|8649.22|8638.38|8638.38|0
1625061600000|2021-06-30 14:00:00|8643.58|8643.58|8640.91|8640.91|8644.73|8644.73|8636.12|8636.12|0
1625061900000|2021-06-30 14:05:00|8640.35|8640.35|8640.73|8640.73|8644|8644|8639.45|8639.45|0
1625062200000|2021-06-30 14:10:00|8640.44|8640.44|8647.35|8647.35|8647.35|8647.35|8637.96|8637.96|0
1625062500000|2021-06-30 14:15:00|8646.98|8646.98|8643.04|8643.04|8646.98|8646.98|8641.09|8641.09|0
1625062800000|2021-06-30 14:20:00|8642.76|8642.76|8638.83|8638.83|8644.12|8644.12|8637.97|8637.97|0
1625063100000|2021-06-30 14:25:00|8637.68|8637.68|8641.77|8641.77|8643.14|8643.14|8634.08|8634.08|0
1625063400000|2021-06-30 14:30:00|8641.59|8641.59|8656.37|8656.37|8656.37|8656.37|8638.54|8638.54|0
1625063700000|2021-06-30 14:35:00|8654.07|8654.07|8646.14|8646.14|8654.44|8654.44|8646.14|8646.14|0
1625064000000|2021-06-30 14:40:00|8644.99|8644.99|8637.64|8637.64|8645.17|8645.17|8634.41|8634.41|0
1625064300000|2021-06-30 14:45:00|8637.82|8637.82|8639.18|8639.18|8640.29|8640.29|8634.46|8634.46|0
1625064600000|2021-06-30 14:50:00|8639.47|8639.47|8634.49|8634.49|8639.47|8639.47|8634.49|8634.49|0
1625064900000|2021-06-30 14:55:00|8634.3|8634.3|8629.59|8629.59|8634.3|8634.3|8626.63|8626.63|0
1625065200000|2021-06-30 15:00:00|8629.88|8629.88|8620.23|8620.23|8630.05|8630.05|8620.12|8620.12|0
1625065500000|2021-06-30 15:05:00|8620.81|8620.81|8636.62|8636.62|8636.62|8636.62|8620.81|8620.81|0
1625065800000|2021-06-30 15:10:00|8635.47|8635.47|8622.94|8622.94|8635.47|8635.47|8622.76|8622.76|0
1625066100000|2021-06-30 15:15:00|8621.79|8621.79|8620.92|8620.92|8621.79|8621.79|8616.29|8616.29|0
1625066400000|2021-06-30 15:20:00|8620.74|8620.74|8623.29|8623.29|8623.29|8623.29|8613.16|8613.16|0
1625066700000|2021-06-30 15:25:00|8621.85|8621.85|8640.53|8640.53|8640.76|8640.76|8620.4|8620.4|0
1625123700000|2021-07-01 07:15:00|8751.82|8751.82|8759.6|8759.6|8767.97|8767.97|8751.82|8751.82|0
1625124000000|2021-07-01 07:20:00|8760.18|8760.18|8759.62|8759.62|8762.39|8762.39|8756.49|8756.49|0
1625124300000|2021-07-01 07:25:00|8760.2|8760.2|8745.5|8745.5|8760.2|8760.2|8740.22|8740.22|0
1625124600000|2021-07-01 07:30:00|8746.54|8746.54|8765.74|8765.74|8765.74|8765.74|8746.54|8746.54|0
1625124900000|2021-07-01 07:35:00|8763.44|8763.44|8769.16|8769.16|8771.36|8771.36|8759.22|8759.22|0
1625125200000|2021-07-01 07:40:00|8769.45|8769.45|8754.86|8754.86|8770.6|8770.6|8754.86|8754.86|0
1625125500000|2021-07-01 07:45:00|8754.63|8754.63|8748.18|8748.18|8756.52|8756.52|8746.9|8746.9|0
1625125800000|2021-07-01 07:50:00|8749.33|8749.33|8742|8742|8751.12|8751.12|8742|8742|0
1625126100000|2021-07-01 07:55:00|8741.63|8741.63|8742.23|8742.23|8746.75|8746.75|8740.04|8740.04|0
1625126400000|2021-07-01 08:00:00|8741.86|8741.86|8755.46|8755.46|8755.46|8755.46|8741.86|8741.86|0
1625126700000|2021-07-01 08:05:00|8754.31|8754.31|8758.8|8758.8|8762.59|8762.59|8753.62|8753.62|0
1625127000000|2021-07-01 08:10:00|8759.17|8759.17|8755.01|8755.01|8764.75|8764.75|8755.01|8755.01|0
1625127300000|2021-07-01 08:15:00|8754.72|8754.72|8755.23|8755.23|8759.33|8759.33|8753.67|8753.67|0
1625127600000|2021-07-01 08:20:00|8755.6|8755.6|8741.02|8741.02|8755.6|8755.6|8740.63|8740.63|0
1625127900000|2021-07-01 08:25:00|8740.65|8740.65|8740.16|8740.16|8741.48|8741.48|8736.83|8736.83|0
1625128200000|2021-07-01 08:30:00|8739.6|8739.6|8741.18|8741.18|8742.74|8742.74|8737.79|8737.79|0
1625128500000|2021-07-01 08:35:00|8741.64|8741.64|8755.07|8755.07|8755.07|8755.07|8741.64|8741.64|0
1625128800000|2021-07-01 08:40:00|8754.79|8754.79|8750.6|8750.6|8755.16|8755.16|8750.24|8750.24|0
1625129100000|2021-07-01 08:45:00|8750.04|8750.04|8749.82|8749.82|8750.97|8750.97|8747.44|8747.44|0
1625129400000|2021-07-01 08:50:00|8750.01|8750.01|8751.65|8751.65|8753.2|8753.2|8748.09|8748.09|0
1625129700000|2021-07-01 08:55:00|8751.19|8751.19|8757.73|8757.73|8764.66|8764.66|8751.19|8751.19|0
1625130000000|2021-07-01 09:00:00|8758.88|8758.88|8761.53|8761.53|8761.72|8761.72|8756.14|8756.14|0
1625130300000|2021-07-01 09:05:00|8762.68|8762.68|8756|8756|8763.79|8763.79|8755.59|8755.59|0
1625130600000|2021-07-01 09:10:00|8755.71|8755.71|8762.62|8762.62|8765.61|8765.61|8754.22|8754.22|0
1625130900000|2021-07-01 09:15:00|8762.24|8762.24|8773.11|8773.11|8775.51|8775.51|8761.95|8761.95|0
1625131200000|2021-07-01 09:20:00|8770.81|8770.81|8761.83|8761.83|8770.81|8770.81|8761.62|8761.62|0
1625131500000|2021-07-01 09:25:00|8762.2|8762.2|8766.45|8766.45|8767.29|8767.29|8761.74|8761.74|0
1625131800000|2021-07-01 09:30:00|8766.16|8766.16|8761.29|8761.29|8766.16|8766.16|8760.6|8760.6|0
1625132100000|2021-07-01 09:35:00|8760.77|8760.77|8755|8755|8761.05|8761.05|8754.35|8754.35|0
1625132400000|2021-07-01 09:40:00|8756.15|8756.15|8751.96|8751.96|8758.25|8758.25|8751.77|8751.77|0
1625132700000|2021-07-01 09:45:00|8752.33|8752.33|8750.54|8750.54|8757.55|8757.55|8750.54|8750.54|0
1625133000000|2021-07-01 09:50:00|8750.16|8750.16|8751.44|8751.44|8751.81|8751.81|8746.05|8746.05|0
1625133300000|2021-07-01 09:55:00|8752.02|8752.02|8753.13|8753.13|8756.58|8756.58|8752.02|8752.02|0
1625133600000|2021-07-01 10:00:00|8752.84|8752.84|8748.01|8748.01|8752.84|8752.84|8745.45|8745.45|0
1625133900000|2021-07-01 10:05:00|8748.59|8748.59|8755.5|8755.5|8758.43|8758.43|8748.3|8748.3|0
1625134200000|2021-07-01 10:10:00|8755.73|8755.73|8755.9|8755.9|8762.23|8762.23|8755.73|8755.73|0
1625134500000|2021-07-01 10:15:00|8756.13|8756.13|8751.39|8751.39|8756.13|8756.13|8751.39|8751.39|0
1625134800000|2021-07-01 10:20:00|8751.68|8751.68|8733.17|8733.17|8752.65|8752.65|8731.33|8731.33|0
1625135100000|2021-07-01 10:25:00|8732.8|8732.8|8720.25|8720.25|8732.8|8732.8|8720.25|8720.25|0
1625135400000|2021-07-01 10:30:00|8719.1|8719.1|8717.67|8717.67|8719.76|8719.76|8714.86|8714.86|0
1625135700000|2021-07-01 10:35:00|8717.09|8717.09|8711.83|8711.83|8719.4|8719.4|8710.72|8710.72|0
1625136000000|2021-07-01 10:40:00|8711.6|8711.6|8691.12|8691.12|8711.6|8711.6|8690.84|8690.84|0
1625136300000|2021-07-01 10:45:00|8690.6|8690.6|8685.82|8685.82|8690.6|8690.6|8677.93|8677.93|0
1625136600000|2021-07-01 10:50:00|8685.45|8685.45|8682.5|8682.5|8686.01|8686.01|8678.57|8678.57|0
1625136900000|2021-07-01 10:55:00|8682.79|8682.79|8685.01|8685.01|8685.02|8685.02|8676.12|8676.12|0
1625137200000|2021-07-01 11:00:00|8684.82|8684.82|8676.73|8676.73|8684.82|8684.82|8671.72|8671.72|0
1625137500000|2021-07-01 11:05:00|8676.91|8676.91|8682.33|8682.33|8682.33|8682.33|8676.91|8676.91|0
1625137800000|2021-07-01 11:10:00|8682.51|8682.51|8678.89|8678.89|8684.19|8684.19|8676.52|8676.52|0
1625138100000|2021-07-01 11:15:00|8678.6|8678.6|8688.72|8688.72|8689.85|8689.85|8678.23|8678.23|0
1625138400000|2021-07-01 11:20:00|8688.91|8688.91|8682.03|8682.03|8692.18|8692.18|8682.03|8682.03|0
1625138700000|2021-07-01 11:25:00|8682.26|8682.26|8698.84|8698.84|8698.84|8698.84|8682.03|8682.03|0
1625139000000|2021-07-01 11:30:00|8698.55|8698.55|8704.76|8704.76|8708.55|8708.55|8697.55|8697.55|0
1625139300000|2021-07-01 11:35:00|8704.18|8704.18|8722.05|8722.05|8722.05|8722.05|8704.1|8704.1|0
1625139600000|2021-07-01 11:40:00|8723.2|8723.2|8736.11|8736.11|8736.11|8736.11|8723.2|8723.2|0
1625139900000|2021-07-01 11:45:00|8736.4|8736.4|8743.7|8743.7|8744.68|8744.68|8736.4|8736.4|0
1625140200000|2021-07-01 11:50:00|8744.85|8744.85|8748.41|8748.41|8752.88|8752.88|8744.84|8744.84|0
1625140500000|2021-07-01 11:55:00|8748.69|8748.69|8756.69|8756.69|8758.02|8758.02|8748.6|8748.6|0
1625140800000|2021-07-01 12:00:00|8756.4|8756.4|8757.89|8757.89|8758.9|8758.9|8755.83|8755.83|0
1625141100000|2021-07-01 12:05:00|8759.04|8759.04|8754.71|8754.71|8759.04|8759.04|8754.71|8754.71|0
1625141400000|2021-07-01 12:10:00|8755.86|8755.86|8762.4|8762.4|8762.4|8762.4|8755.86|8755.86|0
1625141700000|2021-07-01 12:15:00|8761.25|8761.25|8753.78|8753.78|8762.7|8762.7|8753.78|8753.78|0
1625142000000|2021-07-01 12:20:00|8754.65|8754.65|8755.5|8755.5|8757.94|8757.94|8753.65|8753.65|0
1625142300000|2021-07-01 12:25:00|8755.22|8755.22|8754.56|8754.56|8756.27|8756.27|8753.55|8753.55|0
1625142600000|2021-07-01 12:30:00|8754.79|8754.79|8764.78|8764.78|8764.78|8764.78|8754.79|8754.79|0
1625142900000|2021-07-01 12:35:00|8765.44|8765.44|8762.04|8762.04|8767.3|8767.3|8761.69|8761.69|0
1625143200000|2021-07-01 12:40:00|8762.62|8762.62|8757.29|8757.29|8765.36|8765.36|8757.29|8757.29|0
1625143500000|2021-07-01 12:45:00|8756.92|8756.92|8744.91|8744.91|8756.92|8756.92|8744.91|8744.91|0
1625143800000|2021-07-01 12:50:00|8744.73|8744.73|8742.13|8742.13|8747.12|8747.12|8742.13|8742.13|0
1625144100000|2021-07-01 12:55:00|8742.71|8742.71|8742.57|8742.57|8748.77|8748.77|8742.57|8742.57|0
1625144400000|2021-07-01 13:00:00|8742.09|8742.09|8742.72|8742.72|8745.51|8745.51|8741.28|8741.28|0
1625144700000|2021-07-01 13:05:00|8743.01|8743.01|8740.37|8740.37|8744.43|8744.43|8735.39|8735.39|0
1625145000000|2021-07-01 13:10:00|8740.65|8740.65|8750.68|8750.68|8751.05|8751.05|8740.65|8740.65|0
1625145300000|2021-07-01 13:15:00|8750.3|8750.3|8753.11|8753.11|8756.09|8756.09|8748.67|8748.67|0
1625145600000|2021-07-01 13:20:00|8754.55|8754.55|8758.06|8758.06|8760.36|8760.36|8754.38|8754.38|0
1625145900000|2021-07-01 13:25:00|8758.29|8758.29|8761.89|8761.89|8765.26|8765.26|8758.29|8758.29|0
1625146200000|2021-07-01 13:30:00|8761.7|8761.7|8764.44|8764.44|8767.63|8767.63|8760.97|8760.97|0
1625146500000|2021-07-01 13:35:00|8764.72|8764.72|8774.47|8774.47|8780.1|8780.1|8763.5|8763.5|0
1625146800000|2021-07-01 13:40:00|8775.13|8775.13|8777.72|8777.72|8781.51|8781.51|8773.78|8773.78|0
1625147100000|2021-07-01 13:45:00|8778.87|8778.87|8788.41|8788.41|8792.26|8792.26|8777.63|8777.63|0
1625147400000|2021-07-01 13:50:00|8788.04|8788.04|8789.08|8789.08|8791.01|8791.01|8783.17|8783.17|0
1625147700000|2021-07-01 13:55:00|8788.9|8788.9|8795.32|8795.32|8796.82|8796.82|8788.9|8788.9|0
1625148000000|2021-07-01 14:00:00|8795.88|8795.88|8795.66|8795.66|8800.66|8800.66|8794.36|8794.36|0
1625148300000|2021-07-01 14:05:00|8795.37|8795.37|8804.13|8804.13|8804.94|8804.94|8792.57|8792.57|0
1625148600000|2021-07-01 14:10:00|8805.28|8805.28|8814.01|8814.01|8814.96|8814.96|8801.27|8801.27|0
1625148900000|2021-07-01 14:15:00|8813.43|8813.43|8815.17|8815.17|8820.6|8820.6|8813.25|8813.25|0
1625149200000|2021-07-01 14:20:00|8814.88|8814.88|8817.01|8817.01|8822.41|8822.41|8810.92|8810.92|0
1625149500000|2021-07-01 14:25:00|8817.24|8817.24|8814.32|8814.32|8818.56|8818.56|8814.19|8814.19|0
1625149800000|2021-07-01 14:30:00|8814.61|8814.61|8813.31|8813.31|8816.22|8816.22|8808.23|8808.23|0
1625150100000|2021-07-01 14:35:00|8813.6|8813.6|8809.06|8809.06|8813.6|8813.6|8808.41|8808.41|0
1625150400000|2021-07-01 14:40:00|8807.91|8807.91|8804.12|8804.12|8807.91|8807.91|8802.77|8802.77|0
1625150700000|2021-07-01 14:45:00|8804.49|8804.49|8810.18|8810.18|8814.68|8814.68|8804.49|8804.49|0
1625151000000|2021-07-01 14:50:00|8809.81|8809.81|8810.84|8810.84|8813.98|8813.98|8807.61|8807.61|0
1625151300000|2021-07-01 14:55:00|8811.99|8811.99|8809.71|8809.71|8813.14|8813.14|8808.04|8808.04|0
1625151600000|2021-07-01 15:00:00|8808.55|8808.55|8808.15|8808.15|8812.57|8812.57|8807.92|8807.92|0
1625151900000|2021-07-01 15:05:00|8807.96|8807.96|8811.23|8811.23|8812.62|8812.62|8807.96|8807.96|0
1625152200000|2021-07-01 15:10:00|8811|8811|8816.24|8816.24|8816.24|8816.24|8809.89|8809.89|0
1625152500000|2021-07-01 15:15:00|8815.09|8815.09|8804.53|8804.53|8815.65|8815.65|8802.89|8802.89|0
1625152800000|2021-07-01 15:20:00|8804.16|8804.16|8802.14|8802.14|8807.37|8807.37|8802.14|8802.14|0
1625153100000|2021-07-01 15:25:00|8801.95|8801.95|8821.18|8821.18|8821.18|8821.18|8801.7|8801.7|0
1625210100000|2021-07-02 07:15:00|8858.04|8858.04|8871.15|8871.15|8878.55|8878.55|8857.74|8857.74|0
1625210400000|2021-07-02 07:20:00|8873.46|8873.46|8874.38|8874.38|8880|8880|8870.63|8870.63|0
1625210700000|2021-07-02 07:25:00|8875.53|8875.53|8887.91|8887.91|8887.91|8887.91|8875.53|8875.53|0
1625211000000|2021-07-02 07:30:00|8887.63|8887.63|8882.49|8882.49|8888.89|8888.89|8879.71|8879.71|0
1625211300000|2021-07-02 07:35:00|8882.77|8882.77|8878.75|8878.75|8883.21|8883.21|8877.91|8877.91|0
1625211600000|2021-07-02 07:40:00|8879.48|8879.48|8883.23|8883.23|8885.08|8885.08|8879.07|8879.07|0
1625211900000|2021-07-02 07:45:00|8882.51|8882.51|8888.99|8888.99|8890.18|8890.18|8879.52|8879.52|0
1625212200000|2021-07-02 07:50:00|8889.55|8889.55|8886.63|8886.63|8893.45|8893.45|8886.63|8886.63|0
1625212500000|2021-07-02 07:55:00|8887|8887|8880.95|8880.95|8887.65|8887.65|8877.35|8877.35|0
1625212800000|2021-07-02 08:00:00|8881.18|8881.18|8888.47|8888.47|8889.53|8889.53|8881.18|8881.18|0
1625213100000|2021-07-02 08:05:00|8887.32|8887.32|8881.73|8881.73|8890.18|8890.18|8881.73|8881.73|0
1625213400000|2021-07-02 08:10:00|8880.58|8880.58|8868.47|8868.47|8880.58|8880.58|8868.47|8868.47|0
1625213700000|2021-07-02 08:15:00|8867.73|8867.73|8851.14|8851.14|8867.73|8867.73|8851.14|8851.14|0
1625214000000|2021-07-02 08:20:00|8850.03|8850.03|8849.97|8849.97|8851.31|8851.31|8847.08|8847.08|0
1625214300000|2021-07-02 08:25:00|8849.39|8849.39|8848.82|8848.82|8850.96|8850.96|8845.03|8845.03|0
1625214600000|2021-07-02 08:30:00|8848.26|8848.26|8853.15|8853.15|8855.4|8855.4|8848.26|8848.26|0
1625214900000|2021-07-02 08:35:00|8853.52|8853.52|8855.93|8855.93|8857.03|8857.03|8853.52|8853.52|0
1625215200000|2021-07-02 08:40:00|8855.19|8855.19|8861.64|8861.64|8864.8|8864.8|8851.18|8851.18|0
1625215500000|2021-07-02 08:45:00|8860.9|8860.9|8853.85|8853.85|8861.04|8861.04|8853.77|8853.77|0
1625215800000|2021-07-02 08:50:00|8854.43|8854.43|8865.3|8865.3|8867.42|8867.42|8854.43|8854.43|0
1625216100000|2021-07-02 08:55:00|8865.67|8865.67|8866.31|8866.31|8866.88|8866.88|8859.57|8859.57|0
1625216400000|2021-07-02 09:00:00|8866.54|8866.54|8868.81|8868.81|8870.1|8870.1|8865.67|8865.67|0
1625216700000|2021-07-02 09:05:00|8869.37|8869.37|8868.77|8868.77|8869.37|8869.37|8867.62|8867.62|0
1625217000000|2021-07-02 09:10:00|8869.14|8869.14|8872.06|8872.06|8872.06|8872.06|8868.58|8868.58|0
1625217300000|2021-07-02 09:15:00|8872.35|8872.35|8877.42|8877.42|8877.42|8877.42|8872.35|8872.35|0
1625217600000|2021-07-02 09:20:00|8876.27|8876.27|8872.69|8872.69|8880.32|8880.32|8872.69|8872.69|0
1625217900000|2021-07-02 09:25:00|8873.12|8873.12|8867.22|8867.22|8873.12|8873.12|8865.98|8865.98|0
1625218200000|2021-07-02 09:30:00|8866.99|8866.99|8854.98|8854.98|8866.99|8866.99|8853.83|8853.83|0
1625218500000|2021-07-02 09:35:00|8854.61|8854.61|8851.48|8851.48|8854.61|8854.61|8848.3|8848.3|0
1625218800000|2021-07-02 09:40:00|8851.71|8851.71|8856.56|8856.56|8860.71|8860.71|8851.71|8851.71|0
1625219100000|2021-07-02 09:45:00|8858.86|8858.86|8860.88|8860.88|8861.26|8861.26|8857.15|8857.15|0
1625219400000|2021-07-02 09:50:00|8861.11|8861.11|8864.81|8864.81|8865.37|8865.37|8861.11|8861.11|0
1625219700000|2021-07-02 09:55:00|8865.96|8865.96|8860.08|8860.08|8865.96|8865.96|8860.08|8860.08|0
1625220000000|2021-07-02 10:00:00|8860.31|8860.31|8870.1|8870.1|8870.1|8870.1|8860.05|8860.05|0
1625220300000|2021-07-02 10:05:00|8873.55|8873.55|8880.76|8880.76|8880.76|8880.76|8870.2|8870.2|0
1625220600000|2021-07-02 10:10:00|8879.61|8879.61|8881.32|8881.32|8881.7|8881.7|8878.78|8878.78|0
1625220900000|2021-07-02 10:15:00|8881.61|8881.61|8884.92|8884.92|8888.05|8888.05|8881.61|8881.61|0
1625221200000|2021-07-02 10:20:00|8884.69|8884.69|8881.74|8881.74|8885.27|8885.27|8881.74|8881.74|0
1625221500000|2021-07-02 10:25:00|8880.87|8880.87|8878.64|8878.64|8881.03|8881.03|8878.27|8878.27|0
1625221800000|2021-07-02 10:30:00|8877.9|8877.9|8869.06|8869.06|8877.9|8877.9|8867.75|8867.75|0
1625222100000|2021-07-02 10:35:00|8870.21|8870.21|8878.68|8878.68|8878.96|8878.96|8870.21|8870.21|0
1625222400000|2021-07-02 10:40:00|8880.99|8880.99|8883.89|8883.89|8883.89|8883.89|8879.58|8879.58|0
1625222700000|2021-07-02 10:45:00|8884.45|8884.45|8879.5|8879.5|8885.43|8885.43|8879.5|8879.5|0
1625223000000|2021-07-02 10:50:00|8879.13|8879.13|8884.41|8884.41|8884.41|8884.41|8879.13|8879.13|0
1625223300000|2021-07-02 10:55:00|8884.78|8884.78|8886.67|8886.67|8886.67|8886.67|8883.78|8883.78|0
1625223600000|2021-07-02 11:00:00|8887.82|8887.82|8886.41|8886.41|8887.82|8887.82|8884.51|8884.51|0
1625223900000|2021-07-02 11:05:00|8887.56|8887.56|8890.15|8890.15|8891.21|8891.21|8885.45|8885.45|0
1625224200000|2021-07-02 11:10:00|8889.87|8889.87|8889.05|8889.05|8890.1|8890.1|8887.56|8887.56|0
1625224500000|2021-07-02 11:15:00|8890.2|8890.2|8892.33|8892.33|8892.33|8892.33|8888.75|8888.75|0
1625224800000|2021-07-02 11:20:00|8891.18|8891.18|8888.25|8888.25|8891.18|8891.18|8887.06|8887.06|0
1625225100000|2021-07-02 11:25:00|8887.1|8887.1|8887.98|8887.98|8888.64|8888.64|8886.12|8886.12|0
1625225400000|2021-07-02 11:30:00|8888.35|8888.35|8885.96|8885.96|8889.47|8889.47|8885.38|8885.38|0
1625225700000|2021-07-02 11:35:00|8886.25|8886.25|8886.01|8886.01|8887.03|8887.03|8885.27|8885.27|0
1625226000000|2021-07-02 11:40:00|8885.82|8885.82|8881.52|8881.52|8885.82|8885.82|8881.52|8881.52|0
1625226300000|2021-07-02 11:45:00|8881.15|8881.15|8876.24|8876.24|8881.15|8881.15|8875.95|8875.95|0
1625226600000|2021-07-02 11:50:00|8877.39|8877.39|8879.37|8879.37|8882.17|8882.17|8877.39|8877.39|0
1625226900000|2021-07-02 11:55:00|8879.74|8879.74|8879.5|8879.5|8881.1|8881.1|8879.45|8879.45|0
1625227200000|2021-07-02 12:00:00|8879.87|8879.87|8876.58|8876.58|8879.87|8879.87|8874.24|8874.24|0
1625227500000|2021-07-02 12:05:00|8875.42|8875.42|8871.02|8871.02|8875.42|8875.42|8870.28|8870.28|0
1625227800000|2021-07-02 12:10:00|8871.39|8871.39|8873.82|8873.82|8876.85|8876.85|8871.39|8871.39|0
1625228100000|2021-07-02 12:15:00|8874.32|8874.32|8872.81|8872.81|8876.09|8876.09|8872.56|8872.56|0
1625228400000|2021-07-02 12:20:00|8872.44|8872.44|8867.05|8867.05|8872.44|8872.44|8866.47|8866.47|0
1625228700000|2021-07-02 12:25:00|8867.34|8867.34|8874.85|8874.85|8874.85|8874.85|8865.26|8865.26|0
1625229000000|2021-07-02 12:30:00|8873.7|8873.7|8877.59|8877.59|8886.37|8886.37|8873.7|8873.7|0
1625229300000|2021-07-02 12:35:00|8878.33|8878.33|8876.17|8876.17|8879.85|8879.85|8870.88|8870.88|0
1625229600000|2021-07-02 12:40:00|8876.54|8876.54|8880.13|8880.13|8881.69|8881.69|8876.54|8876.54|0
1625229900000|2021-07-02 12:45:00|8880.87|8880.87|8884.61|8884.61|8884.61|8884.61|8880.87|8880.87|0
1625230200000|2021-07-02 12:50:00|8884.98|8884.98|8881.68|8881.68|8884.98|8884.98|8880.96|8880.96|0
1625230500000|2021-07-02 12:55:00|8881.96|8881.96|8877.61|8877.61|8882.64|8882.64|8877.61|8877.61|0
1625230800000|2021-07-02 13:00:00|8877.43|8877.43|8877.66|8877.66|8878.6|8878.6|8875.13|8875.13|0
1625231100000|2021-07-02 13:05:00|8877.89|8877.89|8876.84|8876.84|8878.69|8878.69|8876.84|8876.84|0
1625231400000|2021-07-02 13:10:00|8875.02|8875.02|8882.53|8882.53|8882.53|8882.53|8873.87|8873.87|0
1625231700000|2021-07-02 13:15:00|8881.97|8881.97|8881.54|8881.54|8882.4|8882.4|8879.19|8879.19|0
1625232000000|2021-07-02 13:20:00|8880.82|8880.82|8876.72|8876.72|8881.97|8881.97|8875.88|8875.88|0
1625232300000|2021-07-02 13:25:00|8876.44|8876.44|8884.75|8884.75|8885.12|8885.12|8874.92|8874.92|0
1625232600000|2021-07-02 13:30:00|8885.47|8885.47|8882.57|8882.57|8887.45|8887.45|8880.97|8880.97|0
1625232900000|2021-07-02 13:35:00|8882.29|8882.29|8884.45|8884.45|8889.07|8889.07|8882.29|8882.29|0
1625233200000|2021-07-02 13:40:00|8885.01|8885.01|8885.48|8885.48|8887.31|8887.31|8882.35|8882.35|0
1625233500000|2021-07-02 13:45:00|8886.63|8886.63|8896.66|8896.66|8897|8897|8886.63|8886.63|0
1625233800000|2021-07-02 13:50:00|8897.39|8897.39|8888.68|8888.68|8897.67|8897.67|8885.11|8885.11|0
1625234100000|2021-07-02 13:55:00|8887.53|8887.53|8888.05|8888.05|8890.72|8890.72|8886.97|8886.97|0
1625234400000|2021-07-02 14:00:00|8888.42|8888.42|8886.55|8886.55|8891.6|8891.6|8883.65|8883.65|0
1625234700000|2021-07-02 14:05:00|8886.92|8886.92|8881.84|8881.84|8888.89|8888.89|8879.35|8879.35|0
1625235000000|2021-07-02 14:10:00|8882.99|8882.99|8880.98|8880.98|8884.15|8884.15|8879.33|8879.33|0
1625235300000|2021-07-02 14:15:00|8882.13|8882.13|8885.69|8885.69|8886.2|8886.2|8882.13|8882.13|0
1625235600000|2021-07-02 14:20:00|8885.97|8885.97|8884.47|8884.47|8885.97|8885.97|8880.32|8880.32|0
1625235900000|2021-07-02 14:25:00|8884.84|8884.84|8891.84|8891.84|8893.89|8893.89|8884.84|8884.84|0
1625236200000|2021-07-02 14:30:00|8891.28|8891.28|8895.07|8895.07|8895.07|8895.07|8891.28|8891.28|0
1625236500000|2021-07-02 14:35:00|8894.34|8894.34|8898.13|8898.13|8899.28|8899.28|8892.64|8892.64|0
1625236800000|2021-07-02 14:40:00|8898.31|8898.31|8897.11|8897.11|8898.31|8898.31|8895.04|8895.04|0
1625237100000|2021-07-02 14:45:00|8896.37|8896.37|8899.81|8899.81|8900.09|8900.09|8895.22|8895.22|0
1625237400000|2021-07-02 14:50:00|8900.56|8900.56|8898.03|8898.03|8900.56|8900.56|8897.07|8897.07|0
1625237700000|2021-07-02 14:55:00|8898.75|8898.75|8901.43|8901.43|8901.43|8901.43|8897.47|8897.47|0
1625238000000|2021-07-02 15:00:00|8901.8|8901.8|8896.94|8896.94|8903.56|8903.56|8896.94|8896.94|0
1625238300000|2021-07-02 15:05:00|8896.66|8896.66|8901.65|8901.65|8901.65|8901.65|8895.7|8895.7|0
1625238600000|2021-07-02 15:10:00|8901.47|8901.47|8899.25|8899.25|8901.47|8901.47|8899.25|8899.25|0
1625238900000|2021-07-02 15:15:00|8899.48|8899.48|8890.91|8890.91|8900.91|8900.91|8890.54|8890.54|0
1625239200000|2021-07-02 15:20:00|8892.06|8892.06|8893.09|8893.09|8893.55|8893.55|8889.4|8889.4|0
1625239500000|2021-07-02 15:25:00|8894.24|8894.24|8892.06|8892.06|8896.76|8896.76|8888.75|8888.75|0
1625469300000|2021-07-05 07:15:00|8863.54|8863.54|8877.48|8877.48|8878.84|8878.84|8861.78|8861.78|0
1625469600000|2021-07-05 07:20:00|8874.02|8874.02|8863.02|8863.02|8874.02|8874.02|8862.01|8862.01|0
1625469900000|2021-07-05 07:25:00|8864.17|8864.17|8852.92|8852.92|8864.17|8864.17|8851.31|8851.31|0
1625470200000|2021-07-05 07:30:00|8854.03|8854.03|8861.29|8861.29|8861.29|8861.29|8848.07|8848.07|0
1625470500000|2021-07-05 07:35:00|8862.44|8862.44|8854.07|8854.07|8862.44|8862.44|8853.24|8853.24|0
1625470800000|2021-07-05 07:40:00|8854.26|8854.26|8859.74|8859.74|8860.9|8860.9|8852.55|8852.55|0
1625471100000|2021-07-05 07:45:00|8860.39|8860.39|8857.95|8857.95|8861.64|8861.64|8856.79|8856.79|0
1625471400000|2021-07-05 07:50:00|8857.57|8857.57|8859.27|8859.27|8864.25|8864.25|8856.15|8856.15|0
1625471700000|2021-07-05 07:55:00|8858.53|8858.53|8856.6|8856.6|8859.37|8859.37|8856.02|8856.02|0
1625472000000|2021-07-05 08:00:00|8856.31|8856.31|8855.4|8855.4|8856.31|8856.31|8852.56|8852.56|0
1625472300000|2021-07-05 08:05:00|8855.11|8855.11|8860.97|8860.97|8861.6|8861.6|8855.11|8855.11|0
1625472600000|2021-07-05 08:10:00|8860.41|8860.41|8864.88|8864.88|8866.4|8866.4|8860.41|8860.41|0
1625472900000|2021-07-05 08:15:00|8866.03|8866.03|8867.07|8867.07|8867.74|8867.74|8866.03|8866.03|0
1625473200000|2021-07-05 08:20:00|8865.96|8865.96|8865.8|8865.8|8868.97|8868.97|8865.8|8865.8|0
1625473500000|2021-07-05 08:25:00|8866.09|8866.09|8864.66|8864.66|8868.83|8868.83|8864.66|8864.66|0
1625473800000|2021-07-05 08:30:00|8864.1|8864.1|8864.33|8864.33|8868.53|8868.53|8864.1|8864.1|0
1625474100000|2021-07-05 08:35:00|8864.62|8864.62|8870.2|8870.2|8870.2|8870.2|8864.44|8864.44|0
1625474400000|2021-07-05 08:40:00|8870.43|8870.43|8869.72|8869.72|8873.56|8873.56|8869.28|8869.28|0
1625474700000|2021-07-05 08:45:00|8869.49|8869.49|8868.45|8868.45|8872.78|8872.78|8868.45|8868.45|0
1625475000000|2021-07-05 08:50:00|8867.3|8867.3|8870.58|8870.58|8872.66|8872.66|8867.3|8867.3|0
1625475300000|2021-07-05 08:55:00|8870.95|8870.95|8864.86|8864.86|8872.06|8872.06|8864.48|8864.48|0
1625475600000|2021-07-05 09:00:00|8866.01|8866.01|8860.09|8860.09|8866.56|8866.56|8860.09|8860.09|0
1625475900000|2021-07-05 09:05:00|8861.24|8861.24|8861.78|8861.78|8861.78|8861.78|8860.27|8860.27|0
1625476200000|2021-07-05 09:10:00|8859.88|8859.88|8861.16|8861.16|8861.16|8861.16|8858.19|8858.19|0
1625476500000|2021-07-05 09:15:00|8860.42|8860.42|8867.35|8867.35|8867.35|8867.35|8860.42|8860.42|0
1625476800000|2021-07-05 09:20:00|8866.2|8866.2|8870.82|8870.82|8870.82|8870.82|8866.2|8866.2|0
1625477100000|2021-07-05 09:25:00|8870.64|8870.64|8865.58|8865.58|8870.64|8870.64|8865.06|8865.06|0
1625477400000|2021-07-05 09:30:00|8865.35|8865.35|8865.72|8865.72|8866.91|8866.91|8865.3|8865.3|0
1625477700000|2021-07-05 09:35:00|8864.57|8864.57|8862.96|8862.96|8864.57|8864.57|8861.61|8861.61|0
1625478000000|2021-07-05 09:40:00|8863.83|8863.83|8868.79|8868.79|8868.79|8868.79|8863.83|8863.83|0
1625478300000|2021-07-05 09:45:00|8869.02|8869.02|8867.18|8867.18|8869.02|8869.02|8866.24|8866.24|0
1625478600000|2021-07-05 09:50:00|8867.56|8867.56|8867.94|8867.94|8870.88|8870.88|8867.56|8867.56|0
1625478900000|2021-07-05 09:55:00|8867.05|8867.05|8863.72|8863.72|8868.08|8868.08|8863.31|8863.31|0
1625479200000|2021-07-05 10:00:00|8864.01|8864.01|8866.57|8866.57|8866.68|8866.68|8862.38|8862.38|0
1625479500000|2021-07-05 10:05:00|8866.1|8866.1|8868.14|8868.14|8869.29|8869.29|8864.64|8864.64|0
1625479800000|2021-07-05 10:10:00|8867.77|8867.77|8866.24|8866.24|8867.77|8867.77|8866.24|8866.24|0
1625480100000|2021-07-05 10:15:00|8867.11|8867.11|8860.3|8860.3|8867.11|8867.11|8860.3|8860.3|0
1625480400000|2021-07-05 10:20:00|8860.59|8860.59|8860.84|8860.84|8861.74|8861.74|8859.55|8859.55|0
1625480700000|2021-07-05 10:25:00|8861.71|8861.71|8860.45|8860.45|8863.02|8863.02|8860.45|8860.45|0
1625481000000|2021-07-05 10:30:00|8859.3|8859.3|8864.39|8864.39|8864.39|8864.39|8859.3|8859.3|0
1625481300000|2021-07-05 10:35:00|8864.02|8864.02|8866.84|8866.84|8866.84|8866.84|8862.44|8862.44|0
1625481600000|2021-07-05 10:40:00|8867.12|8867.12|8864.95|8864.95|8867.12|8867.12|8864.86|8864.86|0
1625481900000|2021-07-05 10:45:00|8865.14|8865.14|8870.32|8870.32|8870.32|8870.32|8865.14|8865.14|0
1625482200000|2021-07-05 10:50:00|8870.5|8870.5|8874.43|8874.43|8875.54|8875.54|8870.16|8870.16|0
1625482500000|2021-07-05 10:55:00|8875.17|8875.17|8880.67|8880.67|8880.67|8880.67|8874.02|8874.02|0
1625482800000|2021-07-05 11:00:00|8879.52|8879.52|8873.77|8873.77|8881.7|8881.7|8873.77|8873.77|0
1625483100000|2021-07-05 11:05:00|8874.14|8874.14|8874.66|8874.66|8874.66|8874.66|8873.27|8873.27|0
1625483400000|2021-07-05 11:10:00|8874.95|8874.95|8877.72|8877.72|8880.49|8880.49|8873.04|8873.04|0
1625483700000|2021-07-05 11:15:00|8877.43|8877.43|8871.92|8871.92|8877.43|8877.43|8870.98|8870.98|0
1625484000000|2021-07-05 11:20:00|8871.64|8871.64|8872.36|8872.36|8875.88|8875.88|8871.56|8871.56|0
1625484300000|2021-07-05 11:25:00|8874.66|8874.66|8874.44|8874.44|8876.71|8876.71|8874.26|8874.26|0
1625484600000|2021-07-05 11:30:00|8873.57|8873.57|8873.09|8873.09|8873.57|8873.57|8870.42|8870.42|0
1625484900000|2021-07-05 11:35:00|8872.71|8872.71|8872.38|8872.38|8875.54|8875.54|8872.38|8872.38|0
1625485200000|2021-07-05 11:40:00|8872.01|8872.01|8873.56|8873.56|8874.2|8874.2|8872.01|8872.01|0
1625485500000|2021-07-05 11:45:00|8873.74|8873.74|8877.37|8877.37|8877.37|8877.37|8873.65|8873.65|0
1625485800000|2021-07-05 11:50:00|8876.71|8876.71|8872.55|8872.55|8876.89|8876.89|8871.24|8871.24|0
1625486100000|2021-07-05 11:55:00|8872.32|8872.32|8870.15|8870.15|8873.89|8873.89|8870.15|8870.15|0
1625486400000|2021-07-05 12:00:00|8869.96|8869.96|8875.33|8875.33|8875.33|8875.33|8869.96|8869.96|0
1625486700000|2021-07-05 12:05:00|8875.05|8875.05|8866.47|8866.47|8875.05|8875.05|8866.47|8866.47|0
1625487000000|2021-07-05 12:10:00|8865.32|8865.32|8864.45|8864.45|8866.87|8866.87|8861.88|8861.88|0
1625487300000|2021-07-05 12:15:00|8864.82|8864.82|8864.8|8864.8|8868.16|8868.16|8864.62|8864.62|0
1625487600000|2021-07-05 12:20:00|8864.51|8864.51|8865.59|8865.59|8867.32|8867.32|8863.69|8863.69|0
1625487900000|2021-07-05 12:25:00|8865.78|8865.78|8866.88|8866.88|8868.22|8868.22|8864.95|8864.95|0
1625488200000|2021-07-05 12:30:00|8866.51|8866.51|8870.05|8870.05|8870.97|8870.97|8866.51|8866.51|0
1625488500000|2021-07-05 12:35:00|8871.2|8871.2|8865.76|8865.76|8871.2|8871.2|8865.02|8865.02|0
1625488800000|2021-07-05 12:40:00|8865.58|8865.58|8862.42|8862.42|8865.58|8865.58|8862.38|8862.38|0
1625489100000|2021-07-05 12:45:00|8862.98|8862.98|8858.38|8858.38|8863.16|8863.16|8858.38|8858.38|0
1625489400000|2021-07-05 12:50:00|8858.67|8858.67|8860.19|8860.19|8863.31|8863.31|8857.8|8857.8|0
1625489700000|2021-07-05 12:55:00|8861.34|8861.34|8861.86|8861.86|8862.69|8862.69|8860.37|8860.37|0
1625490000000|2021-07-05 13:00:00|8861.57|8861.57|8864.85|8864.85|8864.85|8864.85|8861.2|8861.2|0
1625490300000|2021-07-05 13:05:00|8864.56|8864.56|8862.48|8862.48|8864.56|8864.56|8861.71|8861.71|0
1625490600000|2021-07-05 13:10:00|8861.33|8861.33|8860.86|8860.86|8862.86|8862.86|8860.56|8860.56|0
1625490900000|2021-07-05 13:15:00|8861.23|8861.23|8862.98|8862.98|8863.76|8863.76|8861|8861|0
1625491200000|2021-07-05 13:20:00|8863.35|8863.35|8860.04|8860.04|8863.45|8863.45|8860.04|8860.04|0
1625491500000|2021-07-05 13:25:00|8859.85|8859.85|8857.49|8857.49|8860.22|8860.22|8856.89|8856.89|0
1625491800000|2021-07-05 13:30:00|8857.78|8857.78|8860.9|8860.9|8861.66|8861.66|8857.37|8857.37|0
1625492100000|2021-07-05 13:35:00|8860.71|8860.71|8860.32|8860.32|8862.26|8862.26|8859.72|8859.72|0
1625492400000|2021-07-05 13:40:00|8860.03|8860.03|8859.2|8859.2|8862.1|8862.1|8858.09|8858.09|0
1625492700000|2021-07-05 13:45:00|8858.05|8858.05|8858.67|8858.67|8859.25|8859.25|8850.36|8850.36|0
1625493000000|2021-07-05 13:50:00|8859.41|8859.41|8863.86|8863.86|8865.67|8865.67|8859.41|8859.41|0
1625493300000|2021-07-05 13:55:00|8863.63|8863.63|8867.82|8867.82|8868.1|8868.1|8863.63|8863.63|0
1625493600000|2021-07-05 14:00:00|8867.53|8867.53|8862.29|8862.29|8867.53|8867.53|8861.16|8861.16|0
1625493900000|2021-07-05 14:05:00|8862|8862|8869.66|8869.66|8870.03|8870.03|8862|8862|0
1625494200000|2021-07-05 14:10:00|8870.4|8870.4|8871.33|8871.33|8872.09|8872.09|8868.58|8868.58|0
1625494500000|2021-07-05 14:15:00|8872.48|8872.48|8874.71|8874.71|8874.71|8874.71|8870.54|8870.54|0
1625494800000|2021-07-05 14:20:00|8874.94|8874.94|8872.96|8872.96|8875.16|8875.16|8869.94|8869.94|0
1625495100000|2021-07-05 14:25:00|8872.59|8872.59|8875.36|8875.36|8875.64|8875.64|8872.59|8872.59|0
1625495400000|2021-07-05 14:30:00|8874.99|8874.99|8875.87|8875.87|8876.32|8876.32|8873.18|8873.18|0
1625495700000|2021-07-05 14:35:00|8876.06|8876.06|8869.34|8869.34|8876.81|8876.81|8869.34|8869.34|0
1625496000000|2021-07-05 14:40:00|8869.71|8869.71|8868.34|8868.34|8871.63|8871.63|8866.86|8866.86|0
1625496300000|2021-07-05 14:45:00|8868.72|8868.72|8871.1|8871.1|8871.1|8871.1|8867.56|8867.56|0
1625496600000|2021-07-05 14:50:00|8870.91|8870.91|8873.18|8873.18|8873.46|8873.46|8870.12|8870.12|0
1625496900000|2021-07-05 14:55:00|8873.37|8873.37|8873.55|8873.55|8875.36|8875.36|8872.25|8872.25|0
1625497200000|2021-07-05 15:00:00|8873.84|8873.84|8875.61|8875.61|8875.61|8875.61|8872.23|8872.23|0
1625497500000|2021-07-05 15:05:00|8875.32|8875.32|8869.16|8869.16|8875.32|8875.32|8869.16|8869.16|0
1625497800000|2021-07-05 15:10:00|8869.53|8869.53|8868.19|8868.19|8871.16|8871.16|8868.19|8868.19|0
1625498100000|2021-07-05 15:15:00|8868.56|8868.56|8867.96|8867.96|8870.06|8870.06|8866.5|8866.5|0
1625498400000|2021-07-05 15:20:00|8869.11|8869.11|8869.28|8869.28|8870.31|8870.31|8868.2|8868.2|0
1625498700000|2021-07-05 15:25:00|8869.57|8869.57|8866|8866|8870.16|8870.16|8865.54|8865.54|0
1625555700000|2021-07-06 07:15:00|8857.46|8857.46|8852.98|8852.98|8864.14|8864.14|8852.98|8852.98|0
1625556000000|2021-07-06 07:20:00|8853.54|8853.54|8842.06|8842.06|8853.72|8853.72|8842.06|8842.06|0
1625556300000|2021-07-06 07:25:00|8841.78|8841.78|8852.23|8852.23|8852.31|8852.31|8838.17|8838.17|0
1625556600000|2021-07-06 07:30:00|8852.6|8852.6|8846.2|8846.2|8855.01|8855.01|8846.2|8846.2|0
1625556900000|2021-07-06 07:35:00|8846.57|8846.57|8837.42|8837.42|8846.57|8846.57|8835.69|8835.69|0
1625557200000|2021-07-06 07:40:00|8837.13|8837.13|8824.99|8824.99|8837.13|8837.13|8824.79|8824.79|0
1625557500000|2021-07-06 07:45:00|8822.69|8822.69|8832.95|8832.95|8833.14|8833.14|8820.72|8820.72|0
1625557800000|2021-07-06 07:50:00|8833.23|8833.23|8843.56|8843.56|8843.56|8843.56|8833.09|8833.09|0
1625558100000|2021-07-06 07:55:00|8842.41|8842.41|8839.98|8839.98|8842.41|8842.41|8834.76|8834.76|0
1625558400000|2021-07-06 08:00:00|8839.61|8839.61|8829.47|8829.47|8839.61|8839.61|8829.47|8829.47|0
1625558700000|2021-07-06 08:05:00|8832.35|8832.35|8833.31|8833.31|8833.31|8833.31|8826.83|8826.83|0
1625559000000|2021-07-06 08:10:00|8832.16|8832.16|8828.64|8828.64|8832.83|8832.83|8828.64|8828.64|0
1625559300000|2021-07-06 08:15:00|8827.49|8827.49|8824.55|8824.55|8827.49|8827.49|8822.67|8822.67|0
1625559600000|2021-07-06 08:20:00|8824.92|8824.92|8821.93|8821.93|8830.77|8830.77|8820.82|8820.82|0
1625559900000|2021-07-06 08:25:00|8821.56|8821.56|8819.44|8819.44|8826.22|8826.22|8819.44|8819.44|0
1625560200000|2021-07-06 08:30:00|8818.86|8818.86|8819.65|8819.65|8820.14|8820.14|8816.55|8816.55|0
1625560500000|2021-07-06 08:35:00|8818.9|8818.9|8816.24|8816.24|8819.14|8819.14|8815.68|8815.68|0
1625560800000|2021-07-06 08:40:00|8816.43|8816.43|8819.28|8819.28|8819.28|8819.28|8815.39|8815.39|0
1625561100000|2021-07-06 08:45:00|8819.1|8819.1|8820.54|8820.54|8824.1|8824.1|8817.73|8817.73|0
1625561400000|2021-07-06 08:50:00|8820.17|8820.17|8819.01|8819.01|8820.17|8820.17|8819.01|8819.01|0
1625561700000|2021-07-06 08:55:00|8820.16|8820.16|8822.53|8822.53|8822.9|8822.9|8820.16|8820.16|0
1625562000000|2021-07-06 09:00:00|8822.81|8822.81|8824.21|8824.21|8824.68|8824.68|8822.46|8822.46|0
1625562300000|2021-07-06 09:05:00|8823.98|8823.98|8815.9|8815.9|8823.98|8823.98|8815.9|8815.9|0
1625562600000|2021-07-06 09:10:00|8815.32|8815.32|8811.36|8811.36|8815.32|8815.32|8811.36|8811.36|0
1625562900000|2021-07-06 09:15:00|8811.64|8811.64|8818.23|8818.23|8818.6|8818.6|8811.64|8811.64|0
1625563200000|2021-07-06 09:20:00|8817.08|8817.08|8818.42|8818.42|8818.71|8818.71|8815.48|8815.48|0
1625563500000|2021-07-06 09:25:00|8818.05|8818.05|8816.68|8816.68|8818.79|8818.79|8816.68|8816.68|0
1625563800000|2021-07-06 09:30:00|8816.39|8816.39|8800.19|8800.19|8816.39|8816.39|8798.15|8798.15|0
1625564100000|2021-07-06 09:35:00|8799.82|8799.82|8811.76|8811.76|8811.76|8811.76|8799.82|8799.82|0
1625564400000|2021-07-06 09:40:00|8812.32|8812.32|8805.91|8805.91|8816.73|8816.73|8805.91|8805.91|0
1625564700000|2021-07-06 09:45:00|8804.76|8804.76|8806.27|8806.27|8808.55|8808.55|8804.39|8804.39|0
1625565000000|2021-07-06 09:50:00|8806.5|8806.5|8810.38|8810.38|8812.49|8812.49|8806.5|8806.5|0
1625565300000|2021-07-06 09:55:00|8808.08|8808.08|8806.08|8806.08|8808.77|8808.77|8803.54|8803.54|0
1625565600000|2021-07-06 10:00:00|8804.93|8804.93|8811.76|8811.76|8814.06|8814.06|8804.06|8804.06|0
1625565900000|2021-07-06 10:05:00|8811.02|8811.02|8811.77|8811.77|8815.87|8815.87|8810.04|8810.04|0
1625566200000|2021-07-06 10:10:00|8811.48|8811.48|8818.52|8818.52|8818.52|8818.52|8811.48|8811.48|0
1625566500000|2021-07-06 10:15:00|8819.67|8819.67|8822.97|8822.97|8822.97|8822.97|8818.03|8818.03|0
1625566800000|2021-07-06 10:20:00|8822.39|8822.39|8825.4|8825.4|8826.21|8826.21|8822.39|8822.39|0
1625567100000|2021-07-06 10:25:00|8824.25|8824.25|8823.06|8823.06|8826.05|8826.05|8821.91|8821.91|0
1625567400000|2021-07-06 10:30:00|8821.95|8821.95|8823.3|8823.3|8823.3|8823.3|8820.51|8820.51|0
1625567700000|2021-07-06 10:35:00|8824.04|8824.04|8816.63|8816.63|8824.04|8824.04|8815.68|8815.68|0
1625568000000|2021-07-06 10:40:00|8818.93|8818.93|8823.73|8823.73|8823.96|8823.96|8817.93|8817.93|0
1625568300000|2021-07-06 10:45:00|8823.44|8823.44|8821.72|8821.72|8827.92|8827.92|8820.88|8820.88|0
1625568600000|2021-07-06 10:50:00|8820.89|8820.89|8821.14|8821.14|8822.37|8822.37|8820.48|8820.48|0
1625568900000|2021-07-06 10:55:00|8820.76|8820.76|8819.36|8819.36|8821.91|8821.91|8817.41|8817.41|0
1625569200000|2021-07-06 11:00:00|8818.62|8818.62|8817.79|8817.79|8820.36|8820.36|8817.79|8817.79|0
1625569500000|2021-07-06 11:05:00|8818.07|8818.07|8814.27|8814.27|8819.04|8819.04|8813.5|8813.5|0
1625569800000|2021-07-06 11:10:00|8814.46|8814.46|8814.81|8814.81|8816.18|8816.18|8814.46|8814.46|0
1625570100000|2021-07-06 11:15:00|8814.44|8814.44|8813.7|8813.7|8815.97|8815.97|8812.7|8812.7|0
1625570400000|2021-07-06 11:20:00|8813.41|8813.41|8815.58|8815.58|8815.58|8815.58|8812.25|8812.25|0
1625570700000|2021-07-06 11:25:00|8815.29|8815.29|8811.9|8811.9|8815.29|8815.29|8811.9|8811.9|0
1625571000000|2021-07-06 11:30:00|8812.19|8812.19|8814.65|8814.65|8815.22|8815.22|8812.19|8812.19|0
1625571300000|2021-07-06 11:35:00|8814.19|8814.19|8813.37|8813.37|8814.19|8814.19|8810.76|8810.76|0
1625571600000|2021-07-06 11:40:00|8813.66|8813.66|8805.89|8805.89|8814.4|8814.4|8805.89|8805.89|0
1625571900000|2021-07-06 11:45:00|8805.71|8805.71|8811.48|8811.48|8812.69|8812.69|8805.71|8805.71|0
1625572200000|2021-07-06 11:50:00|8811.85|8811.85|8816.08|8816.08|8816.08|8816.08|8811.85|8811.85|0
1625572500000|2021-07-06 11:55:00|8815.85|8815.85|8818.61|8818.61|8818.83|8818.83|8815.85|8815.85|0
1625572800000|2021-07-06 12:00:00|8818.98|8818.98|8821.07|8821.07|8821.07|8821.07|8818.85|8818.85|0
1625573100000|2021-07-06 12:05:00|8820.7|8820.7|8823.02|8823.02|8825.81|8825.81|8820.7|8820.7|0
1625573400000|2021-07-06 12:10:00|8822.65|8822.65|8829.92|8829.92|8829.92|8829.92|8821.99|8821.99|0
1625573700000|2021-07-06 12:15:00|8830.74|8830.74|8834.05|8834.05|8837.47|8837.47|8830.74|8830.74|0
1625574000000|2021-07-06 12:20:00|8833.68|8833.68|8833.83|8833.83|8835.94|8835.94|8830.36|8830.36|0
1625574300000|2021-07-06 12:25:00|8833.65|8833.65|8838.5|8838.5|8840.88|8840.88|8833.46|8833.46|0
1625574600000|2021-07-06 12:30:00|8838.12|8838.12|8845.03|8845.03|8845.03|8845.03|8835.6|8835.6|0
1625574900000|2021-07-06 12:35:00|8844.8|8844.8|8851.97|8851.97|8851.97|8851.97|8844.8|8844.8|0
1625575200000|2021-07-06 12:40:00|8853.12|8853.12|8846.11|8846.11|8853.41|8853.41|8846.11|8846.11|0
1625575500000|2021-07-06 12:45:00|8845.74|8845.74|8839.03|8839.03|8847.59|8847.59|8838.95|8838.95|0
1625575800000|2021-07-06 12:50:00|8838.75|8838.75|8841.75|8841.75|8841.75|8841.75|8836.56|8836.56|0
1625576100000|2021-07-06 12:55:00|8842.13|8842.13|8848.04|8848.04|8848.13|8848.13|8840.98|8840.98|0
1625576400000|2021-07-06 13:00:00|8848.42|8848.42|8840.41|8840.41|8848.79|8848.79|8840.41|8840.41|0
1625576700000|2021-07-06 13:05:00|8840.18|8840.18|8850.67|8850.67|8857.83|8857.83|8839.03|8839.03|0
1625577000000|2021-07-06 13:10:00|8851.41|8851.41|8851.21|8851.21|8851.77|8851.77|8846.16|8846.16|0
1625577300000|2021-07-06 13:15:00|8851.79|8851.79|8850.96|8850.96|8853.96|8853.96|8848.51|8848.51|0
1625577600000|2021-07-06 13:20:00|8850.38|8850.38|8845.85|8845.85|8850.38|8850.38|8845.85|8845.85|0
1625577900000|2021-07-06 13:25:00|8845.56|8845.56|8849.59|8849.59|8849.59|8849.59|8844.9|8844.9|0
1625578200000|2021-07-06 13:30:00|8849.96|8849.96|8848.07|8848.07|8855.49|8855.49|8843.23|8843.23|0
1625578500000|2021-07-06 13:35:00|8847.78|8847.78|8835.59|8835.59|8847.98|8847.98|8834.66|8834.66|0
1625578800000|2021-07-06 13:40:00|8835.22|8835.22|8839.52|8839.52|8841.46|8841.46|8835.22|8835.22|0
1625579100000|2021-07-06 13:45:00|8839.71|8839.71|8857.72|8857.72|8858.55|8858.55|8839.71|8839.71|0
1625579400000|2021-07-06 13:50:00|8856.57|8856.57|8846.48|8846.48|8856.57|8856.57|8846.1|8846.1|0
1625579700000|2021-07-06 13:55:00|8846.19|8846.19|8844.84|8844.84|8846.23|8846.23|8840.67|8840.67|0
1625580000000|2021-07-06 14:00:00|8845.99|8845.99|8840.71|8840.71|8848.56|8848.56|8840.71|8840.71|0
1625580300000|2021-07-06 14:05:00|8840.34|8840.34|8842.08|8842.08|8842.83|8842.83|8838.83|8838.83|0
1625580600000|2021-07-06 14:10:00|8841.71|8841.71|8839.85|8839.85|8842.1|8842.1|8836.31|8836.31|0
1625580900000|2021-07-06 14:15:00|8839.27|8839.27|8836.2|8836.2|8841.95|8841.95|8835.53|8835.53|0
1625581200000|2021-07-06 14:20:00|8835.33|8835.33|8835.85|8835.85|8838.46|8838.46|8832.28|8832.28|0
1625581500000|2021-07-06 14:25:00|8835.48|8835.48|8851.4|8851.4|8851.4|8851.4|8832.43|8832.43|0
1625581800000|2021-07-06 14:30:00|8850.82|8850.82|8846.72|8846.72|8850.82|8850.82|8842.65|8842.65|0
1625582100000|2021-07-06 14:35:00|8847.01|8847.01|8859.79|8859.79|8859.79|8859.79|8846.92|8846.92|0
1625582400000|2021-07-06 14:40:00|8859.42|8859.42|8858.36|8858.36|8860.15|8860.15|8855.25|8855.25|0
1625582700000|2021-07-06 14:45:00|8857.99|8857.99|8853.36|8853.36|8858.91|8858.91|8852.08|8852.08|0
1625583000000|2021-07-06 14:50:00|8852.62|8852.62|8852.65|8852.65|8852.65|8852.65|8842.87|8842.87|0
1625583300000|2021-07-06 14:55:00|8853.76|8853.76|8870.46|8870.46|8871.11|8871.11|8848.22|8848.22|0
1625583600000|2021-07-06 15:00:00|8870.23|8870.23|8883.57|8883.57|8910.45|8910.45|8857.14|8857.14|0
1625583900000|2021-07-06 15:05:00|8881.71|8881.71|8901.77|8901.77|8903.96|8903.96|8877.23|8877.23|0
1625584200000|2021-07-06 15:10:00|8901.03|8901.03|8920.11|8920.11|8921.96|8921.96|8899.3|8899.3|0
1625584500000|2021-07-06 15:15:00|8920.48|8920.48|8916.31|8916.31|8923.39|8923.39|8911.64|8911.64|0
1625584800000|2021-07-06 15:20:00|8916.68|8916.68|8913.24|8913.24|8923.83|8923.83|8912.13|8912.13|0
1625585100000|2021-07-06 15:25:00|8912.95|8912.95|8928.05|8928.05|8928.79|8928.79|8911.24|8911.24|0
1625642100000|2021-07-07 07:15:00|8943.03|8943.03|8953.47|8953.47|8956.14|8956.14|8942.49|8942.49|0
1625642400000|2021-07-07 07:20:00|8953.19|8953.19|8948.01|8948.01|8954.2|8954.2|8945.71|8945.71|0
1625642700000|2021-07-07 07:25:00|8946.56|8946.56|8959.33|8959.33|8960.07|8960.07|8945.21|8945.21|0
1625643000000|2021-07-07 07:30:00|8957.03|8957.03|8960.73|8960.73|8966.63|8966.63|8956.74|8956.74|0
1625643300000|2021-07-07 07:35:00|8961.1|8961.1|8956.3|8956.3|8961.68|8961.68|8954.33|8954.33|0
1625643600000|2021-07-07 07:40:00|8958.6|8958.6|8958.86|8958.86|8962.78|8962.78|8957.31|8957.31|0
1625643900000|2021-07-07 07:45:00|8959.23|8959.23|8975.88|8975.88|8977.2|8977.2|8959.23|8959.23|0
1625644200000|2021-07-07 07:50:00|8975.01|8975.01|8956.3|8956.3|8977.74|8977.74|8953.63|8953.63|0
1625644500000|2021-07-07 07:55:00|8955.43|8955.43|8949.4|8949.4|8955.43|8955.43|8949.22|8949.22|0
1625644800000|2021-07-07 08:00:00|8948.66|8948.66|8959.09|8959.09|8960.04|8960.04|8948.66|8948.66|0
1625645100000|2021-07-07 08:05:00|8958.8|8958.8|8956.16|8956.16|8958.8|8958.8|8953.37|8953.37|0
1625645400000|2021-07-07 08:10:00|8955.05|8955.05|8947.29|8947.29|8956.69|8956.69|8947.29|8947.29|0
1625645700000|2021-07-07 08:15:00|8948.16|8948.16|8947.45|8947.45|8948.81|8948.81|8946.51|8946.51|0
1625646000000|2021-07-07 08:20:00|8946.89|8946.89|8944.73|8944.73|8948.64|8948.64|8944.73|8944.73|0
1625646300000|2021-07-07 08:25:00|8943.86|8943.86|8948.26|8948.26|8948.77|8948.77|8943.14|8943.14|0
1625646600000|2021-07-07 08:30:00|8949.13|8949.13|8950.46|8950.46|8954.22|8954.22|8949.13|8949.13|0
1625646900000|2021-07-07 08:35:00|8950.28|8950.28|8945.47|8945.47|8950.28|8950.28|8943.01|8943.01|0
1625647200000|2021-07-07 08:40:00|8946.21|8946.21|8938.76|8938.76|8946.21|8946.21|8938.13|8938.13|0
1625647500000|2021-07-07 08:45:00|8938.48|8938.48|8942.42|8942.42|8946.65|8946.65|8938.48|8938.48|0
1625647800000|2021-07-07 08:50:00|8942.79|8942.79|8943.65|8943.65|8944.4|8944.4|8942.02|8942.02|0
1625648100000|2021-07-07 08:55:00|8943.36|8943.36|8944.16|8944.16|8946.29|8946.29|8940.01|8940.01|0
1625648400000|2021-07-07 09:00:00|8943.87|8943.87|8953.1|8953.1|8953.47|8953.47|8942.62|8942.62|0
1625648700000|2021-07-07 09:05:00|8953.39|8953.39|8957.98|8957.98|8960.28|8960.28|8953.39|8953.39|0
1625649000000|2021-07-07 09:10:00|8955.68|8955.68|8950.33|8950.33|8958.93|8958.93|8949|8949|0
1625649300000|2021-07-07 09:15:00|8949.96|8949.96|8949.28|8949.28|8951.82|8951.82|8948.42|8948.42|0
1625649600000|2021-07-07 09:20:00|8949.47|8949.47|8955.76|8955.76|8958.8|8958.8|8949.47|8949.47|0
1625649900000|2021-07-07 09:25:00|8956.13|8956.13|8950.41|8950.41|8956.42|8956.42|8948.48|8948.48|0
1625650200000|2021-07-07 09:30:00|8950.78|8950.78|8953.89|8953.89|8953.89|8953.89|8949.6|8949.6|0
1625650500000|2021-07-07 09:35:00|8953.7|8953.7|8953.33|8953.33|8954.41|8954.41|8951.55|8951.55|0
1625650800000|2021-07-07 09:40:00|8953.62|8953.62|8951.22|8951.22|8953.62|8953.62|8949.82|8949.82|0
1625651100000|2021-07-07 09:45:00|8951.45|8951.45|8948.36|8948.36|8951.45|8951.45|8947.61|8947.61|0
1625651400000|2021-07-07 09:50:00|8947.62|8947.62|8933.74|8933.74|8947.62|8947.62|8933.74|8933.74|0
1625651700000|2021-07-07 09:55:00|8936.04|8936.04|8934.92|8934.92|8937.91|8937.91|8932.73|8932.73|0
1625652000000|2021-07-07 10:00:00|8935.5|8935.5|8935.67|8935.67|8936.68|8936.68|8930.42|8930.42|0
1625652300000|2021-07-07 10:05:00|8937.97|8937.97|8944.52|8944.52|8944.52|8944.52|8937.21|8937.21|0
1625652600000|2021-07-07 10:10:00|8944.23|8944.23|8939.3|8939.3|8946.76|8946.76|8939.3|8939.3|0
1625652900000|2021-07-07 10:15:00|8938.83|8938.83|8942.01|8942.01|8942.01|8942.01|8936.56|8936.56|0
1625653200000|2021-07-07 10:20:00|8942.24|8942.24|8931.28|8931.28|8942.61|8942.61|8931.28|8931.28|0
1625653500000|2021-07-07 10:25:00|8928.98|8928.98|8931.31|8931.31|8931.31|8931.31|8927.42|8927.42|0
1625653800000|2021-07-07 10:30:00|8932.05|8932.05|8924.51|8924.51|8932.05|8932.05|8924.51|8924.51|0
1625654100000|2021-07-07 10:35:00|8924.22|8924.22|8922.61|8922.61|8924.22|8924.22|8916.98|8916.98|0
1625654400000|2021-07-07 10:40:00|8922.24|8922.24|8931.73|8931.73|8932.37|8932.37|8922.24|8922.24|0
1625654700000|2021-07-07 10:45:00|8931.36|8931.36|8927.54|8927.54|8931.36|8931.36|8926.28|8926.28|0
1625655000000|2021-07-07 10:50:00|8927.25|8927.25|8924.48|8924.48|8929.37|8929.37|8924.48|8924.48|0
1625655300000|2021-07-07 10:55:00|8924.85|8924.85|8928.3|8928.3|8928.3|8928.3|8924.85|8924.85|0
1625655600000|2021-07-07 11:00:00|8928.67|8928.67|8925.26|8925.26|8934.35|8934.35|8925.26|8925.26|0
1625655900000|2021-07-07 11:05:00|8925.55|8925.55|8922.52|8922.52|8927.32|8927.32|8922.52|8922.52|0
1625656200000|2021-07-07 11:10:00|8922.15|8922.15|8921.49|8921.49|8922.34|8922.34|8920.04|8920.04|0
1625656500000|2021-07-07 11:15:00|8921.78|8921.78|8925.04|8925.04|8928.71|8928.71|8921.78|8921.78|0
1625656800000|2021-07-07 11:20:00|8922.74|8922.74|8917.17|8917.17|8922.74|8922.74|8916.15|8916.15|0
1625657100000|2021-07-07 11:25:00|8916.43|8916.43|8915.5|8915.5|8917.73|8917.73|8915.13|8915.13|0
1625657400000|2021-07-07 11:30:00|8915.13|8915.13|8919.79|8919.79|8924.81|8924.81|8914|8914|0
1625657700000|2021-07-07 11:35:00|8920.02|8920.02|8918.09|8918.09|8928.96|8928.96|8918.09|8918.09|0
1625658000000|2021-07-07 11:40:00|8917.72|8917.72|8922.66|8922.66|8926.62|8926.62|8917.72|8917.72|0
1625658300000|2021-07-07 11:45:00|8922.89|8922.89|8919.35|8919.35|8925.24|8925.24|8919.06|8919.06|0
1625658600000|2021-07-07 11:50:00|8919.73|8919.73|8916.9|8916.9|8920.31|8920.31|8915.07|8915.07|0
1625658900000|2021-07-07 11:55:00|8917.13|8917.13|8916.48|8916.48|8920.24|8920.24|8915.63|8915.63|0
1625659200000|2021-07-07 12:00:00|8916.11|8916.11|8919.43|8919.43|8919.43|8919.43|8914.47|8914.47|0
1625659500000|2021-07-07 12:05:00|8919.66|8919.66|8916.04|8916.04|8920.68|8920.68|8915.18|8915.18|0
1625659800000|2021-07-07 12:10:00|8916.41|8916.41|8913.79|8913.79|8917.3|8917.3|8913.52|8913.52|0
1625660100000|2021-07-07 12:15:00|8913.52|8913.52|8909.8|8909.8|8913.89|8913.89|8909.8|8909.8|0
1625660400000|2021-07-07 12:20:00|8910.38|8910.38|8912.86|8912.86|8912.86|8912.86|8909.8|8909.8|0
1625660700000|2021-07-07 12:25:00|8913.42|8913.42|8906.73|8906.73|8913.9|8913.9|8902.37|8902.37|0
1625661000000|2021-07-07 12:30:00|8906.44|8906.44|8904|8904|8906.71|8906.71|8903.18|8903.18|0
1625661300000|2021-07-07 12:35:00|8904.29|8904.29|8896.96|8896.96|8904.29|8904.29|8896.22|8896.22|0
1625661600000|2021-07-07 12:40:00|8896.59|8896.59|8899.58|8899.58|8899.58|8899.58|8896.22|8896.22|0
1625661900000|2021-07-07 12:45:00|8899.95|8899.95|8904.98|8904.98|8905.56|8905.56|8897.95|8897.95|0
1625662200000|2021-07-07 12:50:00|8904.79|8904.79|8907.05|8907.05|8907.05|8907.05|8902.98|8902.98|0
1625662500000|2021-07-07 12:55:00|8906.68|8906.68|8908.87|8908.87|8910.16|8910.16|8906.31|8906.31|0
1625662800000|2021-07-07 13:00:00|8909.24|8909.24|8909.67|8909.67|8911.12|8911.12|8908.82|8908.82|0
1625663100000|2021-07-07 13:05:00|8910.04|8910.04|8912.49|8912.49|8915.17|8915.17|8908.55|8908.55|0
1625663400000|2021-07-07 13:10:00|8912.12|8912.12|8904.56|8904.56|8912.12|8912.12|8904.56|8904.56|0
1625663700000|2021-07-07 13:15:00|8905.31|8905.31|8905.81|8905.81|8909.69|8909.69|8903.13|8903.13|0
1625664000000|2021-07-07 13:20:00|8906.27|8906.27|8910.42|8910.42|8912.19|8912.19|8905.9|8905.9|0
1625664300000|2021-07-07 13:25:00|8910.79|8910.79|8916.41|8916.41|8917.89|8917.89|8909.22|8909.22|0
1625664600000|2021-07-07 13:30:00|8917.52|8917.52|8926.32|8926.32|8928.62|8928.62|8914.64|8914.64|0
1625664900000|2021-07-07 13:35:00|8926.61|8926.61|8941.06|8941.06|8941.06|8941.06|8926.61|8926.61|0
1625665200000|2021-07-07 13:40:00|8940.69|8940.69|8936.45|8936.45|8941.8|8941.8|8929.21|8929.21|0
1625665500000|2021-07-07 13:45:00|8936.74|8936.74|8941.4|8941.4|8945.57|8945.57|8936.6|8936.6|0
1625665800000|2021-07-07 13:50:00|8940.59|8940.59|8937.21|8937.21|8942.79|8942.79|8934.95|8934.95|0
1625666100000|2021-07-07 13:55:00|8937.58|8937.58|8938.7|8938.7|8943.37|8943.37|8936.71|8936.71|0
1625666400000|2021-07-07 14:00:00|8938.12|8938.12|8934.77|8934.77|8942.4|8942.4|8934.77|8934.77|0
1625666700000|2021-07-07 14:05:00|8934.4|8934.4|8937|8937|8937|8937|8930.78|8930.78|0
1625667000000|2021-07-07 14:10:00|8938.16|8938.16|8949.83|8949.83|8949.83|8949.83|8938.16|8938.16|0
1625667300000|2021-07-07 14:15:00|8949.65|8949.65|8945.05|8945.05|8951.61|8951.61|8941.19|8941.19|0
1625667600000|2021-07-07 14:20:00|8945.8|8945.8|8939.62|8939.62|8945.8|8945.8|8937.85|8937.85|0
1625667900000|2021-07-07 14:25:00|8939.25|8939.25|8933.99|8933.99|8939.25|8939.25|8933.43|8933.43|0
1625668200000|2021-07-07 14:30:00|8934.28|8934.28|8935.38|8935.38|8939.31|8939.31|8933.99|8933.99|0
1625668500000|2021-07-07 14:35:00|8935.75|8935.75|8923.5|8923.5|8939.05|8939.05|8919.59|8919.59|0
1625668800000|2021-07-07 14:40:00|8923.33|8923.33|8912.54|8912.54|8923.52|8923.52|8911.96|8911.96|0
1625669100000|2021-07-07 14:45:00|8912.36|8912.36|8918.21|8918.21|8918.87|8918.87|8909.55|8909.55|0
1625669400000|2021-07-07 14:50:00|8917.47|8917.47|8912.68|8912.68|8920.31|8920.31|8910.91|8910.91|0
1625669700000|2021-07-07 14:55:00|8913.05|8913.05|8913.94|8913.94|8922.43|8922.43|8912.31|8912.31|0
1625670000000|2021-07-07 15:00:00|8913.48|8913.48|8904.13|8904.13|8914.75|8914.75|8902.87|8902.87|0
1625670300000|2021-07-07 15:05:00|8904.31|8904.31|8903.52|8903.52|8904.79|8904.79|8893.81|8893.81|0
1625670600000|2021-07-07 15:10:00|8903.23|8903.23|8907.1|8907.1|8913.13|8913.13|8900.64|8900.64|0
1625670900000|2021-07-07 15:15:00|8906.82|8906.82|8914.03|8914.03|8916.95|8916.95|8905.8|8905.8|0
1625671200000|2021-07-07 15:20:00|8914.69|8914.69|8919.72|8919.72|8920.09|8920.09|8913.95|8913.95|0
1625671500000|2021-07-07 15:25:00|8920.09|8920.09|8912.77|8912.77|8920.09|8920.09|8905.11|8905.11|0
1625728500000|2021-07-08 07:15:00|8865.65|8865.65|8866.4|8866.4|8871.51|8871.51|8863.99|8863.99|0
1625728800000|2021-07-08 07:20:00|8866.11|8866.11|8862.82|8862.82|8866.11|8866.11|8850.75|8850.75|0
1625729100000|2021-07-08 07:25:00|8865.12|8865.12|8879.45|8879.45|8880.42|8880.42|8859.58|8859.58|0
1625729400000|2021-07-08 07:30:00|8880.19|8880.19|8867.3|8867.3|8880.19|8880.19|8863.39|8863.39|0
1625729700000|2021-07-08 07:35:00|8867.07|8867.07|8865.8|8865.8|8867.07|8867.07|8858.44|8858.44|0
1625730000000|2021-07-08 07:40:00|8865.51|8865.51|8852.86|8852.86|8866.35|8866.35|8848.87|8848.87|0
1625730300000|2021-07-08 07:45:00|8852.3|8852.3|8854.29|8854.29|8854.29|8854.29|8838.26|8838.26|0
1625730600000|2021-07-08 07:50:00|8852.72|8852.72|8857.12|8857.12|8857.12|8857.12|8847.64|8847.64|0
1625730900000|2021-07-08 07:55:00|8864.02|8864.02|8876.99|8876.99|8876.99|8876.99|8863.44|8863.44|0
1625731200000|2021-07-08 08:00:00|8876.76|8876.76|8862.12|8862.12|8879.24|8879.24|8858.64|8858.64|0
1625731500000|2021-07-08 08:05:00|8861.83|8861.83|8867.71|8867.71|8868.41|8868.41|8856.41|8856.41|0
1625731800000|2021-07-08 08:10:00|8866.97|8866.97|8865.19|8865.19|8866.97|8866.97|8858.95|8858.95|0
1625732100000|2021-07-08 08:15:00|8864.91|8864.91|8860.83|8860.83|8864.91|8864.91|8859.22|8859.22|0
1625732400000|2021-07-08 08:20:00|8860.54|8860.54|8843.56|8843.56|8860.54|8860.54|8843.56|8843.56|0
1625732700000|2021-07-08 08:25:00|8842.86|8842.86|8840.15|8840.15|8842.86|8842.86|8832.67|8832.67|0
1625733000000|2021-07-08 08:30:00|8839.96|8839.96|8842.24|8842.24|8842.91|8842.91|8837.66|8837.66|0
1625733300000|2021-07-08 08:35:00|8841.29|8841.29|8840.53|8840.53|8845.35|8845.35|8840.16|8840.16|0
1625733600000|2021-07-08 08:40:00|8842.83|8842.83|8841.43|8841.43|8845.55|8845.55|8838.46|8838.46|0
1625733900000|2021-07-08 08:45:00|8841.8|8841.8|8844.72|8844.72|8844.72|8844.72|8839.73|8839.73|0
1625734200000|2021-07-08 08:50:00|8844.35|8844.35|8836.19|8836.19|8844.35|8844.35|8835.38|8835.38|0
1625734500000|2021-07-08 08:55:00|8835.96|8835.96|8827.61|8827.61|8835.96|8835.96|8824.39|8824.39|0
1625734800000|2021-07-08 09:00:00|8825.31|8825.31|8822.21|8822.21|8827.88|8827.88|8821.84|8821.84|0
1625735100000|2021-07-08 09:05:00|8822.59|8822.59|8809.99|8809.99|8822.59|8822.59|8807.84|8807.84|0
1625735400000|2021-07-08 09:10:00|8807.68|8807.68|8810.64|8810.64|8810.77|8810.77|8805.52|8805.52|0
1625735700000|2021-07-08 09:15:00|8810.18|8810.18|8806.55|8806.55|8810.18|8810.18|8805.28|8805.28|0
1625736000000|2021-07-08 09:20:00|8804.25|8804.25|8801.58|8801.58|8804.25|8804.25|8800.09|8800.09|0
1625736300000|2021-07-08 09:25:00|8800.92|8800.92|8811.23|8811.23|8811.23|8811.23|8800.34|8800.34|0
1625736600000|2021-07-08 09:30:00|8811.97|8811.97|8817.7|8817.7|8819|8819|8810.95|8810.95|0
1625736900000|2021-07-08 09:35:00|8816.55|8816.55|8811.69|8811.69|8816.55|8816.55|8811.69|8811.69|0
1625737200000|2021-07-08 09:40:00|8811.98|8811.98|8816.63|8816.63|8818.66|8818.66|8810.4|8810.4|0
1625737500000|2021-07-08 09:45:00|8814.33|8814.33|8819.59|8819.59|8820.52|8820.52|8813.44|8813.44|0
1625737800000|2021-07-08 09:50:00|8819.3|8819.3|8816.75|8816.75|8819.72|8819.72|8816.75|8816.75|0
1625738100000|2021-07-08 09:55:00|8816.17|8816.17|8807.61|8807.61|8816.17|8816.17|8805.09|8805.09|0
1625738400000|2021-07-08 10:00:00|8809.91|8809.91|8798.43|8798.43|8809.91|8809.91|8792.84|8792.84|0
1625738700000|2021-07-08 10:05:00|8797.32|8797.32|8775.46|8775.46|8797.32|8797.32|8775.46|8775.46|0
1625739000000|2021-07-08 10:10:00|8774.72|8774.72|8763.95|8763.95|8776.68|8776.68|8763.95|8763.95|0
1625739300000|2021-07-08 10:15:00|8764.53|8764.53|8770.34|8770.34|8770.69|8770.69|8758.32|8758.32|0
1625739600000|2021-07-08 10:20:00|8770.11|8770.11|8772.77|8772.77|8773.43|8773.43|8763.97|8763.97|0
1625739900000|2021-07-08 10:25:00|8772.19|8772.19|8768.99|8768.99|8774.06|8774.06|8765.33|8765.33|0
1625740200000|2021-07-08 10:30:00|8768.62|8768.62|8765.42|8765.42|8770.7|8770.7|8759.68|8759.68|0
1625740500000|2021-07-08 10:35:00|8766.57|8766.57|8778.16|8778.16|8782.27|8782.27|8766.57|8766.57|0
1625740800000|2021-07-08 10:40:00|8775.86|8775.86|8767.84|8767.84|8775.86|8775.86|8763.56|8763.56|0
1625741100000|2021-07-08 10:45:00|8768.4|8768.4|8777.52|8777.52|8780.63|8780.63|8768.4|8768.4|0
1625741400000|2021-07-08 10:50:00|8776.94|8776.94|8784.02|8784.02|8784.02|8784.02|8769.07|8769.07|0
1625741700000|2021-07-08 10:55:00|8784.6|8784.6|8781.05|8781.05|8786.37|8786.37|8777.09|8777.09|0
1625742000000|2021-07-08 11:00:00|8783.35|8783.35|8782.42|8782.42|8789.29|8789.29|8782.42|8782.42|0
1625742300000|2021-07-08 11:05:00|8782.6|8782.6|8775.58|8775.58|8784.04|8784.04|8775.58|8775.58|0
1625742600000|2021-07-08 11:10:00|8775.35|8775.35|8762.19|8762.19|8775.35|8775.35|8759.5|8759.5|0
1625742900000|2021-07-08 11:15:00|8764.49|8764.49|8763.28|8763.28|8766.67|8766.67|8760.22|8760.22|0
1625743200000|2021-07-08 11:20:00|8762.91|8762.91|8766.34|8766.34|8767.37|8767.37|8760.63|8760.63|0
1625743500000|2021-07-08 11:25:00|8766.62|8766.62|8757.13|8757.13|8766.62|8766.62|8756.21|8756.21|0
1625743800000|2021-07-08 11:30:00|8755.98|8755.98|8743.98|8743.98|8755.98|8755.98|8743.98|8743.98|0
1625744100000|2021-07-08 11:35:00|8742.83|8742.83|8739.39|8739.39|8743.24|8743.24|8734.56|8734.56|0
1625744400000|2021-07-08 11:40:00|8738.81|8738.81|8736.85|8736.85|8740.34|8740.34|8732.3|8732.3|0
1625744700000|2021-07-08 11:45:00|8735.69|8735.69|8731.52|8731.52|8739.02|8739.02|8729.23|8729.23|0
1625745000000|2021-07-08 11:50:00|8730.94|8730.94|8729.07|8729.07|8731.3|8731.3|8726.87|8726.87|0
1625745300000|2021-07-08 11:55:00|8729.53|8729.53|8727.68|8727.68|8729.53|8729.53|8724.56|8724.56|0
1625745600000|2021-07-08 12:00:00|8727.31|8727.31|8722.04|8722.04|8727.31|8727.31|8721.27|8721.27|0
1625745900000|2021-07-08 12:05:00|8721.58|8721.58|8725.04|8725.04|8725.62|8725.62|8720.09|8720.09|0
1625746200000|2021-07-08 12:10:00|8724.85|8724.85|8730.39|8730.39|8730.39|8730.39|8720.93|8720.93|0
1625746500000|2021-07-08 12:15:00|8729.62|8729.62|8734.58|8734.58|8734.58|8734.58|8729.62|8729.62|0
1625746800000|2021-07-08 12:20:00|8734.87|8734.87|8750.94|8750.94|8750.94|8750.94|8734.87|8734.87|0
1625747100000|2021-07-08 12:25:00|8750.57|8750.57|8759.91|8759.91|8760.2|8760.2|8750.57|8750.57|0
1625747400000|2021-07-08 12:30:00|8759.63|8759.63|8751.06|8751.06|8762.04|8762.04|8751.06|8751.06|0
1625747700000|2021-07-08 12:35:00|8750.32|8750.32|8750.5|8750.5|8750.6|8750.6|8745.33|8745.33|0
1625748000000|2021-07-08 12:40:00|8751.65|8751.65|8741.7|8741.7|8751.65|8751.65|8741.24|8741.24|0
1625748300000|2021-07-08 12:45:00|8741.14|8741.14|8752.23|8752.23|8752.5|8752.5|8740.56|8740.56|0
1625748600000|2021-07-08 12:50:00|8753.39|8753.39|8746.99|8746.99|8753.39|8753.39|8745.79|8745.79|0
1625748900000|2021-07-08 12:55:00|8747.27|8747.27|8737.96|8737.96|8747.65|8747.65|8737.96|8737.96|0
1625749200000|2021-07-08 13:00:00|8738.54|8738.54|8734.91|8734.91|8740.85|8740.85|8731.7|8731.7|0
1625749500000|2021-07-08 13:05:00|8736.21|8736.21|8718.68|8718.68|8736.21|8736.21|8718.1|8718.1|0
1625749800000|2021-07-08 13:10:00|8718.34|8718.34|8719.71|8719.71|8726.56|8726.56|8715.93|8715.93|0
1625750100000|2021-07-08 13:15:00|8719.48|8719.48|8710.94|8710.94|8719.68|8719.68|8710.94|8710.94|0
1625750400000|2021-07-08 13:20:00|8710.76|8710.76|8701.45|8701.45|8711.64|8711.64|8699.73|8699.73|0
1625750700000|2021-07-08 13:25:00|8701.68|8701.68|8699.66|8699.66|8704.18|8704.18|8693.85|8693.85|0
1625751000000|2021-07-08 13:30:00|8700.22|8700.22|8716.1|8716.1|8717.22|8717.22|8697.32|8697.32|0
1625751300000|2021-07-08 13:35:00|8715.72|8715.72|8715.71|8715.71|8718.62|8718.62|8707.91|8707.91|0
1625751600000|2021-07-08 13:40:00|8716.26|8716.26|8706.8|8706.8|8718.8|8718.8|8703.45|8703.45|0
1625751900000|2021-07-08 13:45:00|8705.65|8705.65|8712.26|8712.26|8712.26|8712.26|8699.23|8699.23|0
1625752200000|2021-07-08 13:50:00|8714.58|8714.58|8729.75|8729.75|8732.03|8732.03|8709.41|8709.41|0
1625752500000|2021-07-08 13:55:00|8728.6|8728.6|8735.7|8735.7|8735.7|8735.7|8725.83|8725.83|0
1625752800000|2021-07-08 14:00:00|8733.4|8733.4|8732.01|8732.01|8738|8738|8724.96|8724.96|0
1625753100000|2021-07-08 14:05:00|8730.85|8730.85|8713.17|8713.17|8730.85|8730.85|8713.17|8713.17|0
1625753400000|2021-07-08 14:10:00|8712.65|8712.65|8705.16|8705.16|8712.65|8712.65|8705.16|8705.16|0
1625753700000|2021-07-08 14:15:00|8704.61|8704.61|8697.16|8697.16|8705.45|8705.45|8688.32|8688.32|0
1625754000000|2021-07-08 14:20:00|8694.86|8694.86|8687.74|8687.74|8696.01|8696.01|8683.02|8683.02|0
1625754300000|2021-07-08 14:25:00|8688.11|8688.11|8711.13|8711.13|8711.13|8711.13|8688.11|8688.11|0
1625754600000|2021-07-08 14:30:00|8710.9|8710.9|8692.85|8692.85|8712.79|8712.79|8692.76|8692.76|0
1625754900000|2021-07-08 14:35:00|8693.04|8693.04|8679.8|8679.8|8695.14|8695.14|8677.51|8677.51|0
1625755200000|2021-07-08 14:40:00|8680.09|8680.09|8694.91|8694.91|8694.91|8694.91|8678.62|8678.62|0
1625755500000|2021-07-08 14:45:00|8694.62|8694.62|8684.68|8684.68|8696.92|8696.92|8683.37|8683.37|0
1625755800000|2021-07-08 14:50:00|8685.83|8685.83|8693.53|8693.53|8699.42|8699.42|8682.8|8682.8|0
1625756100000|2021-07-08 14:55:00|8694.4|8694.4|8682.65|8682.65|8694.4|8694.4|8682|8682|0
1625756400000|2021-07-08 15:00:00|8682.94|8682.94|8686.62|8686.62|8689.31|8689.31|8680.54|8680.54|0
1625756700000|2021-07-08 15:05:00|8686.91|8686.91|8695.18|8695.18|8695.36|8695.36|8685.66|8685.66|0
1625757000000|2021-07-08 15:10:00|8694.6|8694.6|8688.28|8688.28|8696.03|8696.03|8683.98|8683.98|0
1625757300000|2021-07-08 15:15:00|8688|8688|8708.94|8708.94|8711.42|8711.42|8683.05|8683.05|0
1625757600000|2021-07-08 15:20:00|8706.64|8706.64|8714.11|8714.11|8718.12|8718.12|8705.74|8705.74|0
1625757900000|2021-07-08 15:25:00|8713.74|8713.74|8710.72|8710.72|8714.18|8714.18|8704.99|8704.99|0
1625814900000|2021-07-09 07:15:00|8772.88|8772.88|8777.52|8777.52|8784.26|8784.26|8770.66|8770.66|0
1625815200000|2021-07-09 07:20:00|8776.77|8776.77|8781.26|8781.26|8786.03|8786.03|8775.67|8775.67|0
1625815500000|2021-07-09 07:25:00|8783.56|8783.56|8763.79|8763.79|8783.75|8783.75|8763.79|8763.79|0
1625815800000|2021-07-09 07:30:00|8764.16|8764.16|8779.07|8779.07|8779.26|8779.26|8758.12|8758.12|0
1625816100000|2021-07-09 07:35:00|8779.63|8779.63|8783.15|8783.15|8787.95|8787.95|8774.84|8774.84|0
1625816400000|2021-07-09 07:40:00|8785.45|8785.45|8778.09|8778.09|8787.96|8787.96|8778.09|8778.09|0
1625816700000|2021-07-09 07:45:00|8778.67|8778.67|8781.05|8781.05|8788.07|8788.07|8778.67|8778.67|0
1625817000000|2021-07-09 07:50:00|8780.95|8780.95|8770.57|8770.57|8781.14|8781.14|8768.15|8768.15|0
1625817300000|2021-07-09 07:55:00|8770.39|8770.39|8759.31|8759.31|8770.39|8770.39|8758.62|8758.62|0
1625817600000|2021-07-09 08:00:00|8762.76|8762.76|8773.73|8773.73|8777.84|8777.84|8761.96|8761.96|0
1625817900000|2021-07-09 08:05:00|8774.02|8774.02|8781.01|8781.01|8781.58|8781.58|8774.02|8774.02|0
1625818200000|2021-07-09 08:10:00|8781.29|8781.29|8781.71|8781.71|8783.02|8783.02|8777.42|8777.42|0
1625818500000|2021-07-09 08:15:00|8782.08|8782.08|8780.83|8780.83|8782.66|8782.66|8778.77|8778.77|0
1625818800000|2021-07-09 08:20:00|8781.94|8781.94|8790.17|8790.17|8790.4|8790.4|8780.1|8780.1|0
1625819100000|2021-07-09 08:25:00|8789.3|8789.3|8789.92|8789.92|8791.31|8791.31|8782.06|8782.06|0
1625819400000|2021-07-09 08:30:00|8791.04|8791.04|8804.52|8804.52|8804.53|8804.53|8791.04|8791.04|0
1625819700000|2021-07-09 08:35:00|8805.39|8805.39|8803.84|8803.84|8811.78|8811.78|8803.1|8803.1|0
1625820000000|2021-07-09 08:40:00|8803.1|8803.1|8803.33|8803.33|8806.06|8806.06|8802.62|8802.62|0
1625820300000|2021-07-09 08:45:00|8803.56|8803.56|8801.9|8801.9|8806.05|8806.05|8801.3|8801.3|0
1625820600000|2021-07-09 08:50:00|8802.48|8802.48|8807.68|8807.68|8807.79|8807.79|8802.48|8802.48|0
1625820900000|2021-07-09 08:55:00|8808.42|8808.42|8818.75|8818.75|8821.05|8821.05|8808.42|8808.42|0
1625821200000|2021-07-09 09:00:00|8819.03|8819.03|8830.2|8830.2|8832.75|8832.75|8819.01|8819.01|0
1625821500000|2021-07-09 09:05:00|8830.57|8830.57|8821.88|8821.88|8830.57|8830.57|8819.6|8819.6|0
1625821800000|2021-07-09 09:10:00|8822.11|8822.11|8821.56|8821.56|8830.27|8830.27|8820.58|8820.58|0
1625822100000|2021-07-09 09:15:00|8822.14|8822.14|8826.29|8826.29|8826.58|8826.58|8822.14|8822.14|0
1625822400000|2021-07-09 09:20:00|8826.87|8826.87|8825.39|8825.39|8828.44|8828.44|8825.39|8825.39|0
1625822700000|2021-07-09 09:25:00|8825.11|8825.11|8815.19|8815.19|8827.41|8827.41|8815.19|8815.19|0
1625823000000|2021-07-09 09:30:00|8812.89|8812.89|8804.9|8804.9|8816.98|8816.98|8804.61|8804.61|0
1625823300000|2021-07-09 09:35:00|8805.27|8805.27|8805.08|8805.08|8812.28|8812.28|8805.08|8805.08|0
1625823600000|2021-07-09 09:40:00|8803.92|8803.92|8812.9|8812.9|8813.56|8813.56|8803.92|8803.92|0
1625823900000|2021-07-09 09:45:00|8812.32|8812.32|8807.07|8807.07|8812.55|8812.55|8806.88|8806.88|0
1625824200000|2021-07-09 09:50:00|8807.26|8807.26|8806.4|8806.4|8809.56|8809.56|8805.29|8805.29|0
1625824500000|2021-07-09 09:55:00|8806.03|8806.03|8798.54|8798.54|8806.26|8806.26|8798.24|8798.24|0
1625824800000|2021-07-09 10:00:00|8798.82|8798.82|8787.56|8787.56|8798.82|8798.82|8787.33|8787.33|0
1625825100000|2021-07-09 10:05:00|8785.26|8785.26|8787.84|8787.84|8789.32|8789.32|8781.81|8781.81|0
1625825400000|2021-07-09 10:10:00|8791.29|8791.29|8795.2|8795.2|8796.61|8796.61|8790.71|8790.71|0
1625825700000|2021-07-09 10:15:00|8797.5|8797.5|8806.61|8806.61|8806.61|8806.61|8796.73|8796.73|0
1625826000000|2021-07-09 10:20:00|8806.89|8806.89|8808.47|8808.47|8809.42|8809.42|8805.74|8805.74|0
1625826300000|2021-07-09 10:25:00|8808.1|8808.1|8803.58|8803.58|8810.77|8810.77|8803.58|8803.58|0
1625826600000|2021-07-09 10:30:00|8803.29|8803.29|8808.85|8808.85|8814.42|8814.42|8803.29|8803.29|0
1625826900000|2021-07-09 10:35:00|8808.62|8808.62|8808.19|8808.19|8813.88|8813.88|8808.05|8808.05|0
1625827200000|2021-07-09 10:40:00|8808.36|8808.36|8808.88|8808.88|8814.36|8814.36|8807.61|8807.61|0
1625827500000|2021-07-09 10:45:00|8809.46|8809.46|8811.7|8811.7|8812.7|8812.7|8809.27|8809.27|0
1625827800000|2021-07-09 10:50:00|8811.99|8811.99|8807.38|8807.38|8811.99|8811.99|8807.15|8807.15|0
1625828100000|2021-07-09 10:55:00|8807.01|8807.01|8795.02|8795.02|8807.3|8807.3|8795.02|8795.02|0
1625828400000|2021-07-09 11:00:00|8795.58|8795.58|8801.97|8801.97|8804.56|8804.56|8795.3|8795.3|0
1625828700000|2021-07-09 11:05:00|8801.68|8801.68|8799.62|8799.62|8802.43|8802.43|8796.59|8796.59|0
1625829000000|2021-07-09 11:10:00|8799.9|8799.9|8806.89|8806.89|8807.12|8807.12|8799.9|8799.9|0
1625829300000|2021-07-09 11:15:00|8806.52|8806.52|8812.65|8812.65|8813.16|8813.16|8805.63|8805.63|0
1625829600000|2021-07-09 11:20:00|8812.37|8812.37|8815.41|8815.41|8815.41|8815.41|8811.77|8811.77|0
1625829900000|2021-07-09 11:25:00|8815.18|8815.18|8813.97|8813.97|8818.09|8818.09|8813.97|8813.97|0
1625830200000|2021-07-09 11:30:00|8813.6|8813.6|8818.05|8818.05|8821.95|8821.95|8806.47|8806.47|0
1625830500000|2021-07-09 11:35:00|8818.34|8818.34|8812.52|8812.52|8818.34|8818.34|8810.28|8810.28|0
1625830800000|2021-07-09 11:40:00|8812.89|8812.89|8821.63|8821.63|8821.63|8821.63|8811.51|8811.51|0
1625831100000|2021-07-09 11:45:00|8821.26|8821.26|8819.42|8819.42|8821.26|8821.26|8817.24|8817.24|0
1625831400000|2021-07-09 11:50:00|8819.19|8819.19|8822.36|8822.36|8822.78|8822.78|8818.67|8818.67|0
1625831700000|2021-07-09 11:55:00|8822.59|8822.59|8814.43|8814.43|8822.59|8822.59|8814.43|8814.43|0
1625832000000|2021-07-09 12:00:00|8815.12|8815.12|8814.62|8814.62|8815.47|8815.47|8813.94|8813.94|0
1625832300000|2021-07-09 12:05:00|8812.32|8812.32|8808.74|8808.74|8812.32|8812.32|8800.42|8800.42|0
1625832600000|2021-07-09 12:10:00|8809.03|8809.03|8804.34|8804.34|8809.21|8809.21|8803.02|8803.02|0
1625832900000|2021-07-09 12:15:00|8804.68|8804.68|8802.42|8802.42|8805.03|8805.03|8800.84|8800.84|0
1625833200000|2021-07-09 12:20:00|8802.13|8802.13|8799.08|8799.08|8802.42|8802.42|8799.08|8799.08|0
1625833500000|2021-07-09 12:25:00|8798.79|8798.79|8804.11|8804.11|8804.39|8804.39|8798.24|8798.24|0
1625833800000|2021-07-09 12:30:00|8804.48|8804.48|8805.6|8805.6|8805.89|8805.89|8802.84|8802.84|0
1625834100000|2021-07-09 12:35:00|8805.32|8805.32|8800.7|8800.7|8805.32|8805.32|8800.41|8800.41|0
1625834400000|2021-07-09 12:40:00|8800.93|8800.93|8799.53|8799.53|8802.05|8802.05|8799.52|8799.52|0
1625834700000|2021-07-09 12:45:00|8800.11|8800.11|8799.6|8799.6|8800.11|8800.11|8799.06|8799.06|0
1625835000000|2021-07-09 12:50:00|8799.37|8799.37|8793.64|8793.64|8799.37|8799.37|8793.64|8793.64|0
1625835300000|2021-07-09 12:55:00|8793.27|8793.27|8793.08|8793.08|8794.23|8794.23|8788.73|8788.73|0
1625835600000|2021-07-09 13:00:00|8796.53|8796.53|8793.56|8793.56|8797.73|8797.73|8792.44|8792.44|0
1625835900000|2021-07-09 13:05:00|8794.4|8794.4|8799.48|8799.48|8802.36|8802.36|8794.4|8794.4|0
1625836200000|2021-07-09 13:10:00|8800.23|8800.23|8807.65|8807.65|8808.23|8808.23|8800.23|8800.23|0
1625836500000|2021-07-09 13:15:00|8809.95|8809.95|8809.07|8809.07|8812.91|8812.91|8806.22|8806.22|0
1625836800000|2021-07-09 13:20:00|8808.7|8808.7|8801.87|8801.87|8808.7|8808.7|8800.37|8800.37|0
1625837100000|2021-07-09 13:25:00|8801.58|8801.58|8797.21|8797.21|8807.01|8807.01|8796.92|8796.92|0
1625837400000|2021-07-09 13:30:00|8796.34|8796.34|8783.06|8783.06|8796.34|8796.34|8776.48|8776.48|0
1625837700000|2021-07-09 13:35:00|8782.77|8782.77|8776.62|8776.62|8787.14|8787.14|8776.62|8776.62|0
1625838000000|2021-07-09 13:40:00|8776.33|8776.33|8783.56|8783.56|8792.26|8792.26|8772.2|8772.2|0
1625838300000|2021-07-09 13:45:00|8783.84|8783.84|8789.09|8789.09|8789.09|8789.09|8782.81|8782.81|0
1625838600000|2021-07-09 13:50:00|8789.67|8789.67|8798.74|8798.74|8801.62|8801.62|8789.67|8789.67|0
1625838900000|2021-07-09 13:55:00|8798.56|8798.56|8801.64|8801.64|8806.41|8806.41|8796.18|8796.18|0
1625839200000|2021-07-09 14:00:00|8802.01|8802.01|8807.9|8807.9|8810.04|8810.04|8802.01|8802.01|0
1625839500000|2021-07-09 14:05:00|8805.6|8805.6|8812.55|8812.55|8813.41|8813.41|8804.63|8804.63|0
1625839800000|2021-07-09 14:10:00|8812.74|8812.74|8806.53|8806.53|8812.74|8812.74|8803.93|8803.93|0
1625840100000|2021-07-09 14:15:00|8804.23|8804.23|8816.53|8816.53|8818.63|8818.63|8803.65|8803.65|0
1625840400000|2021-07-09 14:20:00|8816.16|8816.16|8819.31|8819.31|8821.01|8821.01|8816.16|8816.16|0
1625840700000|2021-07-09 14:25:00|8819.68|8819.68|8815.89|8815.89|8819.91|8819.91|8815.38|8815.38|0
1625841000000|2021-07-09 14:30:00|8813.59|8813.59|8810.16|8810.16|8818.13|8818.13|8810.16|8810.16|0
1625841300000|2021-07-09 14:35:00|8809.6|8809.6|8807.44|8807.44|8810.19|8810.19|8802.54|8802.54|0
1625841600000|2021-07-09 14:40:00|8807.25|8807.25|8806.18|8806.18|8809.74|8809.74|8805.13|8805.13|0
1625841900000|2021-07-09 14:45:00|8805.99|8805.99|8802.52|8802.52|8806.3|8806.3|8802.43|8802.43|0
1625842200000|2021-07-09 14:50:00|8802.24|8802.24|8795.36|8795.36|8807.3|8807.3|8795.36|8795.36|0
1625842500000|2021-07-09 14:55:00|8794.99|8794.99|8807.61|8807.61|8808.12|8808.12|8794.62|8794.62|0
1625842800000|2021-07-09 15:00:00|8805.3|8805.3|8808.67|8808.67|8810.83|8810.83|8802.78|8802.78|0
1625843100000|2021-07-09 15:05:00|8809.19|8809.19|8816.51|8816.51|8819.09|8819.09|8809.19|8809.19|0
1625843400000|2021-07-09 15:10:00|8816.8|8816.8|8812.42|8812.42|8819.08|8819.08|8811.96|8811.96|0
1625843700000|2021-07-09 15:15:00|8811.37|8811.37|8814.81|8814.81|8815.18|8815.18|8810.02|8810.02|0
1625844000000|2021-07-09 15:20:00|8815.5|8815.5|8821.8|8821.8|8824.77|8824.77|8814.71|8814.71|0
1625844300000|2021-07-09 15:25:00|8821.22|8821.22|8825.37|8825.37|8825.55|8825.55|8815.74|8815.74|0
1626074100000|2021-07-12 07:15:00|8833.67|8833.67|8828.39|8828.39|8833.67|8833.67|8822.98|8822.98|0
1626074400000|2021-07-12 07:20:00|8826.08|8826.08|8828.94|8828.94|8831.95|8831.95|8817.47|8817.47|0
1626074700000|2021-07-12 07:25:00|8829.31|8829.31|8837.83|8837.83|8842.72|8842.72|8827.61|8827.61|0
1626075000000|2021-07-12 07:30:00|8837.37|8837.37|8832.36|8832.36|8838.11|8838.11|8827.92|8827.92|0
1626075300000|2021-07-12 07:35:00|8831.78|8831.78|8821.16|8821.16|8833.49|8833.49|8818.58|8818.58|0
1626075600000|2021-07-12 07:40:00|8820.79|8820.79|8826.87|8826.87|8829.14|8829.14|8817.93|8817.93|0
1626075900000|2021-07-12 07:45:00|8826.41|8826.41|8828.52|8828.52|8832.62|8832.62|8822.78|8822.78|0
1626076200000|2021-07-12 07:50:00|8829.1|8829.1|8823.27|8823.27|8829.39|8829.39|8820.78|8820.78|0
1626076500000|2021-07-12 07:55:00|8823.64|8823.64|8827.1|8827.1|8831.66|8831.66|8823.42|8823.42|0
1626076800000|2021-07-12 08:00:00|8826.81|8826.81|8834.07|8834.07|8834.88|8834.88|8823.14|8823.14|0
1626077100000|2021-07-12 08:05:00|8833.7|8833.7|8839.15|8839.15|8843.52|8843.52|8832.4|8832.4|0
1626077400000|2021-07-12 08:10:00|8839.71|8839.71|8836.6|8836.6|8842.61|8842.61|8836.37|8836.37|0
1626077700000|2021-07-12 08:15:00|8837.72|8837.72|8830.8|8830.8|8837.72|8837.72|8830.28|8830.28|0
1626078000000|2021-07-12 08:20:00|8828.49|8828.49|8827.06|8827.06|8830.22|8830.22|8825.06|8825.06|0
1626078300000|2021-07-12 08:25:00|8826.77|8826.77|8828.33|8828.33|8828.33|8828.33|8825.1|8825.1|0
1626078600000|2021-07-12 08:30:00|8828.1|8828.1|8821.06|8821.06|8828.1|8828.1|8818.24|8818.24|0
1626078900000|2021-07-12 08:35:00|8821.35|8821.35|8826.35|8826.35|8828.28|8828.28|8821.35|8821.35|0
1626079200000|2021-07-12 08:40:00|8826.64|8826.64|8832.32|8832.32|8832.32|8832.32|8823.57|8823.57|0
1626079500000|2021-07-12 08:45:00|8833.43|8833.43|8835.82|8835.82|8835.82|8835.82|8831.58|8831.58|0
1626079800000|2021-07-12 08:50:00|8836.11|8836.11|8833.02|8833.02|8836.97|8836.97|8832.56|8832.56|0
1626080100000|2021-07-12 08:55:00|8835.32|8835.32|8831.34|8831.34|8836.64|8836.64|8830.97|8830.97|0
1626080400000|2021-07-12 09:00:00|8830.47|8830.47|8831.05|8831.05|8832.59|8832.59|8828.51|8828.51|0
1626080700000|2021-07-12 09:05:00|8830.68|8830.68|8822.29|8822.29|8830.68|8830.68|8822.29|8822.29|0
1626081000000|2021-07-12 09:10:00|8821.71|8821.71|8816.72|8816.72|8821.87|8821.87|8816.35|8816.35|0
1626081300000|2021-07-12 09:15:00|8816.49|8816.49|8814.28|8814.28|8819.12|8819.12|8814.28|8814.28|0
1626081600000|2021-07-12 09:20:00|8814.11|8814.11|8811.69|8811.69|8815.13|8815.13|8810.18|8810.18|0
1626081900000|2021-07-12 09:25:00|8812.25|8812.25|8810.89|8810.89|8815.54|8815.54|8809.82|8809.82|0
1626082200000|2021-07-12 09:30:00|8810.6|8810.6|8815.29|8815.29|8815.29|8815.29|8810.6|8810.6|0
1626082500000|2021-07-12 09:35:00|8815.11|8815.11|8815.92|8815.92|8818.16|8818.16|8814.08|8814.08|0
1626082800000|2021-07-12 09:40:00|8816.1|8816.1|8813.25|8813.25|8816.85|8816.85|8813.25|8813.25|0
1626083100000|2021-07-12 09:45:00|8812.88|8812.88|8809.61|8809.61|8812.88|8812.88|8807.17|8807.17|0
1626083400000|2021-07-12 09:50:00|8809.03|8809.03|8819.6|8819.6|8819.6|8819.6|8809.03|8809.03|0
1626083700000|2021-07-12 09:55:00|8818.73|8818.73|8816.62|8816.62|8819.31|8819.31|8814.27|8814.27|0
1626084000000|2021-07-12 10:00:00|8817.2|8817.2|8821.35|8821.35|8825.95|8825.95|8814.46|8814.46|0
1626084300000|2021-07-12 10:05:00|8821.11|8821.11|8823.27|8823.27|8823.27|8823.27|8820.93|8820.93|0
1626084600000|2021-07-12 10:10:00|8820.97|8820.97|8820.95|8820.95|8821.92|8821.92|8818.07|8818.07|0
1626084900000|2021-07-12 10:15:00|8819.98|8819.98|8822.79|8822.79|8823.44|8823.44|8818.63|8818.63|0
1626085200000|2021-07-12 10:20:00|8822.61|8822.61|8817.17|8817.17|8822.61|8822.61|8815.25|8815.25|0
1626085500000|2021-07-12 10:25:00|8817.4|8817.4|8820.19|8820.19|8822.07|8822.07|8815.87|8815.87|0
1626085800000|2021-07-12 10:30:00|8820.71|8820.71|8818.07|8818.07|8821.26|8821.26|8817.78|8817.78|0
1626086100000|2021-07-12 10:35:00|8817.78|8817.78|8807.64|8807.64|8817.78|8817.78|8804.49|8804.49|0
1626086400000|2021-07-12 10:40:00|8807.36|8807.36|8806.65|8806.65|8808.74|8808.74|8803.91|8803.91|0
1626086700000|2021-07-12 10:45:00|8806.07|8806.07|8804.68|8804.68|8806.07|8806.07|8802.01|8802.01|0
1626087000000|2021-07-12 10:50:00|8804.5|8804.5|8804.42|8804.42|8805.89|8805.89|8803.57|8803.57|0
1626087300000|2021-07-12 10:55:00|8804.05|8804.05|8796.67|8796.67|8805.31|8805.31|8796.07|8796.07|0
1626087600000|2021-07-12 11:00:00|8796.09|8796.09|8800.2|8800.2|8800.2|8800.2|8795.51|8795.51|0
1626087900000|2021-07-12 11:05:00|8800.76|8800.76|8809.02|8809.02|8809.02|8809.02|8800.39|8800.39|0
1626088200000|2021-07-12 11:10:00|8809.31|8809.31|8814.36|8814.36|8814.36|8814.36|8809.23|8809.23|0
1626088500000|2021-07-12 11:15:00|8814.18|8814.18|8823.26|8823.26|8823.26|8823.26|8813.81|8813.81|0
1626088800000|2021-07-12 11:20:00|8823.72|8823.72|8834.15|8834.15|8836.45|8836.45|8823.72|8823.72|0
1626089100000|2021-07-12 11:25:00|8836.45|8836.45|8841.66|8841.66|8841.66|8841.66|8835.99|8835.99|0
1626089400000|2021-07-12 11:30:00|8843.96|8843.96|8844.81|8844.81|8844.81|8844.81|8842.36|8842.36|0
1626089700000|2021-07-12 11:35:00|8845.1|8845.1|8841.92|8841.92|8845.1|8845.1|8841.5|8841.5|0
1626090000000|2021-07-12 11:40:00|8842.48|8842.48|8843.3|8843.3|8846.68|8846.68|8842.29|8842.29|0
1626090300000|2021-07-12 11:45:00|8843.59|8843.59|8846.83|8846.83|8846.83|8846.83|8842.23|8842.23|0
1626090600000|2021-07-12 11:50:00|8846.54|8846.54|8844.93|8844.93|8851.63|8851.63|8844.66|8844.66|0
1626090900000|2021-07-12 11:55:00|8845.22|8845.22|8838.69|8838.69|8845.22|8845.22|8838.02|8838.02|0
1626091200000|2021-07-12 12:00:00|8838.98|8838.98|8838.3|8838.3|8840.33|8840.33|8837.06|8837.06|0
1626091500000|2021-07-12 12:05:00|8840.6|8840.6|8840.05|8840.05|8840.6|8840.6|8839.12|8839.12|0
1626091800000|2021-07-12 12:10:00|8840.8|8840.8|8839.77|8839.77|8842.42|8842.42|8839.77|8839.77|0
1626092100000|2021-07-12 12:15:00|8839.19|8839.19|8835.13|8835.13|8839.47|8839.47|8834.76|8834.76|0
1626092400000|2021-07-12 12:20:00|8835.31|8835.31|8839.66|8839.66|8840.82|8840.82|8835.13|8835.13|0
1626092700000|2021-07-12 12:25:00|8839.85|8839.85|8841.3|8841.3|8844.34|8844.34|8839.66|8839.66|0
1626093000000|2021-07-12 12:30:00|8841.59|8841.59|8846.5|8846.5|8846.68|8846.68|8841.59|8841.59|0
1626093300000|2021-07-12 12:35:00|8846.21|8846.21|8853.8|8853.8|8853.8|8853.8|8846.12|8846.12|0
1626093600000|2021-07-12 12:40:00|8853.98|8853.98|8865.07|8865.07|8865.07|8865.07|8853.98|8853.98|0
1626093900000|2021-07-12 12:45:00|8865.44|8865.44|8858.99|8858.99|8866.43|8866.43|8858.8|8858.8|0
1626094200000|2021-07-12 12:50:00|8858.7|8858.7|8858.82|8858.82|8861.2|8861.2|8857.82|8857.82|0
1626094500000|2021-07-12 12:55:00|8859.19|8859.19|8859.46|8859.46|8860.75|8860.75|8856.86|8856.86|0
1626094800000|2021-07-12 13:00:00|8859.17|8859.17|8856.36|8856.36|8859.29|8859.29|8854.37|8854.37|0
1626095100000|2021-07-12 13:05:00|8860.96|8860.96|8855.72|8855.72|8864.75|8864.75|8855.14|8855.14|0
1626095400000|2021-07-12 13:10:00|8856.1|8856.1|8850.09|8850.09|8858.02|8858.02|8850.09|8850.09|0
1626095700000|2021-07-12 13:15:00|8849.9|8849.9|8847.17|8847.17|8850.83|8850.83|8846.24|8846.24|0
1626096000000|2021-07-12 13:20:00|8844.41|8844.41|8845.75|8845.75|8847.42|8847.42|8843.71|8843.71|0
1626096300000|2021-07-12 13:25:00|8845.38|8845.38|8844.14|8844.14|8846.3|8846.3|8843.59|8843.59|0
1626096600000|2021-07-12 13:30:00|8846.44|8846.44|8845.02|8845.02|8848.01|8848.01|8839.71|8839.71|0
1626096900000|2021-07-12 13:35:00|8845.2|8845.2|8853.31|8853.31|8857.39|8857.39|8845.2|8845.2|0
1626097200000|2021-07-12 13:40:00|8853.49|8853.49|8850.35|8850.35|8854.06|8854.06|8846.17|8846.17|0
1626097500000|2021-07-12 13:45:00|8848.05|8848.05|8844.59|8844.59|8851.78|8851.78|8841.58|8841.58|0
1626097800000|2021-07-12 13:50:00|8844.88|8844.88|8848.02|8848.02|8848.85|8848.85|8837.62|8837.62|0
1626098100000|2021-07-12 13:55:00|8847.74|8847.74|8844.51|8844.51|8848.11|8848.11|8839.15|8839.15|0
1626098400000|2021-07-12 14:00:00|8844.79|8844.79|8844.66|8844.66|8848.17|8848.17|8843.71|8843.71|0
1626098700000|2021-07-12 14:05:00|8844.89|8844.89|8847.44|8847.44|8854.52|8854.52|8843.57|8843.57|0
1626099000000|2021-07-12 14:10:00|8849.74|8849.74|8842.52|8842.52|8849.74|8849.74|8841.49|8841.49|0
1626099300000|2021-07-12 14:15:00|8842.7|8842.7|8858.93|8858.93|8859.1|8859.1|8842.7|8842.7|0
1626099600000|2021-07-12 14:20:00|8856.63|8856.63|8859.39|8859.39|8860.82|8860.82|8855.57|8855.57|0
1626099900000|2021-07-12 14:25:00|8859.21|8859.21|8864.61|8864.61|8864.61|8864.61|8858.46|8858.46|0
1626100200000|2021-07-12 14:30:00|8864.9|8864.9|8869.08|8869.08|8874.03|8874.03|8862.97|8862.97|0
1626100500000|2021-07-12 14:35:00|8868.8|8868.8|8866.21|8866.21|8869.23|8869.23|8864.19|8864.19|0
1626100800000|2021-07-12 14:40:00|8865.92|8865.92|8868.2|8868.2|8871.7|8871.7|8864.8|8864.8|0
1626101100000|2021-07-12 14:45:00|8870.5|8870.5|8864.42|8864.42|8871.15|8871.15|8863.86|8863.86|0
1626101400000|2021-07-12 14:50:00|8864.23|8864.23|8861.95|8861.95|8864.79|8864.79|8859.73|8859.73|0
1626101700000|2021-07-12 14:55:00|8862.24|8862.24|8870.4|8870.4|8872.41|8872.41|8862.24|8862.24|0
1626102000000|2021-07-12 15:00:00|8870.58|8870.58|8875.91|8875.91|8875.91|8875.91|8869.61|8869.61|0
1626102300000|2021-07-12 15:05:00|8875.73|8875.73|8872.72|8872.72|8878.22|8878.22|8872.16|8872.16|0
1626102600000|2021-07-12 15:10:00|8872.91|8872.91|8878.18|8878.18|8878.88|8878.88|8872.01|8872.01|0
1626102900000|2021-07-12 15:15:00|8878.41|8878.41|8880.62|8880.62|8883.63|8883.63|8876.63|8876.63|0
1626103200000|2021-07-12 15:20:00|8882.93|8882.93|8891.68|8891.68|8892.05|8892.05|8882.93|8882.93|0
1626103500000|2021-07-12 15:25:00|8891.91|8891.91|8889.29|8889.29|8892.09|8892.09|8884.84|8884.84|0
1626160500000|2021-07-13 07:15:00|8871.43|8871.43|8868.96|8868.96|8877.83|8877.83|8867.11|8867.11|0
1626160800000|2021-07-13 07:20:00|8869.24|8869.24|8868.39|8868.39|8873.99|8873.99|8861.23|8861.23|0
1626161100000|2021-07-13 07:25:00|8868.62|8868.62|8889.57|8889.57|8889.57|8889.57|8868.62|8868.62|0
1626161400000|2021-07-13 07:30:00|8889.85|8889.85|8887.18|8887.18|8890.4|8890.4|8885.93|8885.93|0
1626161700000|2021-07-13 07:35:00|8886.89|8886.89|8889.14|8889.14|8889.14|8889.14|8883.87|8883.87|0
1626162000000|2021-07-13 07:40:00|8888.85|8888.85|8896.78|8896.78|8897.19|8897.19|8888.56|8888.56|0
1626162300000|2021-07-13 07:45:00|8895.16|8895.16|8896.48|8896.48|8901.79|8901.79|8894.98|8894.98|0
1626162600000|2021-07-13 07:50:00|8896.77|8896.77|8897.33|8897.33|8899.15|8899.15|8894.46|8894.46|0
1626162900000|2021-07-13 07:55:00|8896.75|8896.75|8892.46|8892.46|8896.83|8896.83|8892.17|8892.17|0
1626163200000|2021-07-13 08:00:00|8890.16|8890.16|8893.73|8893.73|8895.89|8895.89|8890.16|8890.16|0
1626163500000|2021-07-13 08:05:00|8893.35|8893.35|8894.98|8894.98|8894.98|8894.98|8891.09|8891.09|0
1626163800000|2021-07-13 08:10:00|8895.21|8895.21|8888.35|8888.35|8895.21|8895.21|8887.61|8887.61|0
1626164100000|2021-07-13 08:15:00|8889.22|8889.22|8902.19|8902.19|8902.19|8902.19|8887.62|8887.62|0
1626164400000|2021-07-13 08:20:00|8901.91|8901.91|8904.39|8904.39|8905.05|8905.05|8901.35|8901.35|0
1626164700000|2021-07-13 08:25:00|8903.93|8903.93|8906.42|8906.42|8909.22|8909.22|8901.63|8901.63|0
1626165000000|2021-07-13 08:30:00|8906.19|8906.19|8903.14|8903.14|8906.19|8906.19|8898.3|8898.3|0
1626165300000|2021-07-13 08:35:00|8903.37|8903.37|8901.27|8901.27|8903.95|8903.95|8901.27|8901.27|0
1626165600000|2021-07-13 08:40:00|8901.64|8901.64|8905.01|8905.01|8907.01|8907.01|8901.64|8901.64|0
1626165900000|2021-07-13 08:45:00|8904.72|8904.72|8906.72|8906.72|8906.72|8906.72|8904.1|8904.1|0
1626166200000|2021-07-13 08:50:00|8907.28|8907.28|8904.81|8904.81|8909.29|8909.29|8904.52|8904.52|0
1626166500000|2021-07-13 08:55:00|8904.47|8904.47|8906.49|8906.49|8907.01|8907.01|8903.25|8903.25|0
1626166800000|2021-07-13 09:00:00|8906.77|8906.77|8905.56|8905.56|8906.84|8906.84|8904.95|8904.95|0
1626167100000|2021-07-13 09:05:00|8905|8905|8905.89|8905.89|8906.47|8906.47|8905|8905|0
1626167400000|2021-07-13 09:10:00|8905.61|8905.61|8900.19|8900.19|8906.54|8906.54|8899.91|8899.91|0
1626167700000|2021-07-13 09:15:00|8899.91|8899.91|8907.55|8907.55|8907.74|8907.74|8899.91|8899.91|0
1626168000000|2021-07-13 09:20:00|8907.18|8907.18|8907.3|8907.3|8908.91|8908.91|8904.63|8904.63|0
1626168300000|2021-07-13 09:25:00|8907.72|8907.72|8908.78|8908.78|8909.07|8909.07|8907.44|8907.44|0
1626168600000|2021-07-13 09:30:00|8908.49|8908.49|8906.11|8906.11|8908.65|8908.65|8905.5|8905.5|0
1626168900000|2021-07-13 09:35:00|8905.74|8905.74|8900.61|8900.61|8906.09|8906.09|8900.61|8900.61|0
1626169200000|2021-07-13 09:40:00|8900.33|8900.33|8898.69|8898.69|8900.33|8900.33|8898.35|8898.35|0
1626169500000|2021-07-13 09:45:00|8897.82|8897.82|8898.29|8898.29|8899.09|8899.09|8896.79|8896.79|0
1626169800000|2021-07-13 09:50:00|8898.87|8898.87|8895.37|8895.37|8899.25|8899.25|8895.08|8895.08|0
1626170100000|2021-07-13 09:55:00|8895.65|8895.65|8890.81|8890.81|8895.65|8895.65|8890.81|8890.81|0
1626170400000|2021-07-13 10:00:00|8889.94|8889.94|8897.87|8897.87|8899.73|8899.73|8889.94|8889.94|0
1626170700000|2021-07-13 10:05:00|8897.68|8897.68|8895.29|8895.29|8900.95|8900.95|8895.29|8895.29|0
1626171000000|2021-07-13 10:10:00|8892.99|8892.99|8891.72|8891.72|8894.65|8894.65|8891.72|8891.72|0
1626171300000|2021-07-13 10:15:00|8890.98|8890.98|8894.29|8894.29|8894.47|8894.47|8890.7|8890.7|0
1626171600000|2021-07-13 10:20:00|8893.71|8893.71|8893.63|8893.63|8893.71|8893.71|8889.5|8889.5|0
1626171900000|2021-07-13 10:25:00|8892.88|8892.88|8893.74|8893.74|8894.12|8894.12|8892.88|8892.88|0
1626172200000|2021-07-13 10:30:00|8893.16|8893.16|8891.96|8891.96|8895.13|8895.13|8891.13|8891.13|0
1626172500000|2021-07-13 10:35:00|8892.52|8892.52|8898.16|8898.16|8898.16|8898.16|8891.96|8891.96|0
1626172800000|2021-07-13 10:40:00|8898.44|8898.44|8903.8|8903.8|8904.17|8904.17|8897.55|8897.55|0
1626173100000|2021-07-13 10:45:00|8902.93|8902.93|8902.09|8902.09|8902.93|8902.93|8899.35|8899.35|0
1626173400000|2021-07-13 10:50:00|8901.8|8901.8|8898.02|8898.02|8901.8|8901.8|8898.02|8898.02|0
1626173700000|2021-07-13 10:55:00|8898.3|8898.3|8896.59|8896.59|8899.37|8899.37|8896.59|8896.59|0
1626174000000|2021-07-13 11:00:00|8896.3|8896.3|8901.06|8901.06|8901.06|8901.06|8896.3|8896.3|0
1626174300000|2021-07-13 11:05:00|8901.34|8901.34|8907.2|8907.2|8907.2|8907.2|8901.34|8901.34|0
1626174600000|2021-07-13 11:10:00|8907.38|8907.38|8908.96|8908.96|8909.15|8909.15|8906.23|8906.23|0
1626174900000|2021-07-13 11:15:00|8909.25|8909.25|8907.7|8907.7|8909.25|8909.25|8906.34|8906.34|0
1626175200000|2021-07-13 11:20:00|8908.08|8908.08|8905.62|8905.62|8909.67|8909.67|8905.62|8905.62|0
1626175500000|2021-07-13 11:25:00|8904.88|8904.88|8907|8907|8907.28|8907.28|8904.42|8904.42|0
1626175800000|2021-07-13 11:30:00|8909.3|8909.3|8908.71|8908.71|8911.51|8911.51|8908.71|8908.71|0
1626176100000|2021-07-13 11:35:00|8908.9|8908.9|8920.35|8920.35|8920.35|8920.35|8908.86|8908.86|0
1626176400000|2021-07-13 11:40:00|8921.09|8921.09|8923.6|8923.6|8923.6|8923.6|8920.91|8920.91|0
1626176700000|2021-07-13 11:45:00|8923.42|8923.42|8924.15|8924.15|8927.17|8927.17|8922.59|8922.59|0
1626177000000|2021-07-13 11:50:00|8923.77|8923.77|8922.46|8922.46|8926.35|8926.35|8922.44|8922.44|0
1626177300000|2021-07-13 11:55:00|8922.18|8922.18|8919.11|8919.11|8922.18|8922.18|8911.92|8911.92|0
1626177600000|2021-07-13 12:00:00|8916.81|8916.81|8918.41|8918.41|8918.78|8918.78|8916.15|8916.15|0
1626177900000|2021-07-13 12:05:00|8918.12|8918.12|8921.99|8921.99|8921.99|8921.99|8918.12|8918.12|0
1626178200000|2021-07-13 12:10:00|8921.7|8921.7|8929.69|8929.69|8930.88|8930.88|8920.56|8920.56|0
1626178500000|2021-07-13 12:15:00|8930.06|8930.06|8937.89|8937.89|8937.89|8937.89|8929.5|8929.5|0
1626178800000|2021-07-13 12:20:00|8936.33|8936.33|8938.02|8938.02|8940.32|8940.32|8936.33|8936.33|0
1626179100000|2021-07-13 12:25:00|8938.89|8938.89|8948.28|8948.28|8948.58|8948.58|8938.89|8938.89|0
1626179400000|2021-07-13 12:30:00|8947.7|8947.7|8950.97|8950.97|8953.86|8953.86|8931.45|8931.45|0
1626179700000|2021-07-13 12:35:00|8951.34|8951.34|8945.67|8945.67|8956.66|8956.66|8944.8|8944.8|0
1626180000000|2021-07-13 12:40:00|8944.8|8944.8|8945.75|8945.75|8945.75|8945.75|8942.19|8942.19|0
1626180300000|2021-07-13 12:45:00|8945.01|8945.01|8947.65|8947.65|8948.1|8948.1|8944.49|8944.49|0
1626180600000|2021-07-13 12:50:00|8947.07|8947.07|8941.79|8941.79|8947.84|8947.84|8936.91|8936.91|0
1626180900000|2021-07-13 12:55:00|8942.08|8942.08|8939.04|8939.04|8942.08|8942.08|8938.74|8938.74|0
1626181200000|2021-07-13 13:00:00|8938.46|8938.46|8943.14|8943.14|8945.44|8945.44|8938.46|8938.46|0
1626181500000|2021-07-13 13:05:00|8942.77|8942.77|8946.71|8946.71|8949.03|8949.03|8942.66|8942.66|0
1626181800000|2021-07-13 13:10:00|8946.52|8946.52|8948.52|8948.52|8952.75|8952.75|8943.56|8943.56|0
1626182100000|2021-07-13 13:15:00|8949.1|8949.1|8954.87|8954.87|8954.87|8954.87|8948.71|8948.71|0
1626182400000|2021-07-13 13:20:00|8954.58|8954.58|8954.28|8954.28|8957.81|8957.81|8954.21|8954.21|0
1626182700000|2021-07-13 13:25:00|8954.09|8954.09|8958.74|8958.74|8959.26|8959.26|8953.91|8953.91|0
1626183000000|2021-07-13 13:30:00|8958.36|8958.36|8955.47|8955.47|8959.21|8959.21|8954.34|8954.34|0
1626183300000|2021-07-13 13:35:00|8956.03|8956.03|8964.53|8964.53|8964.53|8964.53|8954.49|8954.49|0
1626183600000|2021-07-13 13:40:00|8962.22|8962.22|8959.83|8959.83|8964.13|8964.13|8958.71|8958.71|0
1626183900000|2021-07-13 13:45:00|8959.45|8959.45|8958.78|8958.78|8960.92|8960.92|8957.96|8957.96|0
1626184200000|2021-07-13 13:50:00|8958.55|8958.55|8959.43|8959.43|8961.39|8961.39|8956.19|8956.19|0
1626184500000|2021-07-13 13:55:00|8959.14|8959.14|8959.02|8959.02|8962.17|8962.17|8955|8955|0
1626184800000|2021-07-13 14:00:00|8958.83|8958.83|8950.5|8950.5|8958.83|8958.83|8948.17|8948.17|0
1626185100000|2021-07-13 14:05:00|8955.11|8955.11|8963.19|8963.19|8963.19|8963.19|8953.8|8953.8|0
1626185400000|2021-07-13 14:10:00|8962.9|8962.9|8959.79|8959.79|8963.27|8963.27|8959.42|8959.42|0
1626185700000|2021-07-13 14:15:00|8959.21|8959.21|8966.54|8966.54|8966.54|8966.54|8958.29|8958.29|0
1626186000000|2021-07-13 14:20:00|8967.12|8967.12|8965.68|8965.68|8969.21|8969.21|8963.96|8963.96|0
1626186300000|2021-07-13 14:25:00|8965.96|8965.96|8960.48|8960.48|8966.24|8966.24|8959.22|8959.22|0
1626186600000|2021-07-13 14:30:00|8960.85|8960.85|8967.26|8967.26|8969.75|8969.75|8960.85|8960.85|0
1626186900000|2021-07-13 14:35:00|8967.64|8967.64|8971.45|8971.45|8972|8972|8963.64|8963.64|0
1626187200000|2021-07-13 14:40:00|8970.29|8970.29|8969.23|8969.23|8972.32|8972.32|8968.28|8968.28|0
1626187500000|2021-07-13 14:45:00|8971.53|8971.53|8975.08|8975.08|8975.37|8975.37|8968.94|8968.94|0
1626187800000|2021-07-13 14:50:00|8974.89|8974.89|8968.9|8968.9|8974.89|8974.89|8967.07|8967.07|0
1626188100000|2021-07-13 14:55:00|8969.13|8969.13|8964.57|8964.57|8969.32|8969.32|8963.61|8963.61|0
1626188400000|2021-07-13 15:00:00|8964.75|8964.75|8966.66|8966.66|8967.51|8967.51|8963.87|8963.87|0
1626188700000|2021-07-13 15:05:00|8966.47|8966.47|8965.3|8965.3|8966.66|8966.66|8962.43|8962.43|0
1626189000000|2021-07-13 15:10:00|8965.12|8965.12|8967.58|8967.58|8968.51|8968.51|8963.38|8963.38|0
1626189300000|2021-07-13 15:15:00|8967.29|8967.29|8963.48|8963.48|8968.52|8968.52|8963.48|8963.48|0
1626189600000|2021-07-13 15:20:00|8963.67|8963.67|8966.33|8966.33|8966.93|8966.93|8963.14|8963.14|0
1626189900000|2021-07-13 15:25:00|8968.63|8968.63|8968.9|8968.9|8970.74|8970.74|8966.6|8966.6|0
1626246900000|2021-07-14 07:15:00|8912.31|8912.31|8890.26|8890.26|8916.23|8916.23|8889.68|8889.68|0
1626247200000|2021-07-14 07:20:00|8890.55|8890.55|8876.84|8876.84|8890.55|8890.55|8876.84|8876.84|0
1626247500000|2021-07-14 07:25:00|8876.47|8876.47|8875.67|8875.67|8878.26|8878.26|8867.76|8867.76|0
1626247800000|2021-07-14 07:30:00|8875.11|8875.11|8889.63|8889.63|8889.63|8889.63|8873.62|8873.62|0
1626248100000|2021-07-14 07:35:00|8889.86|8889.86|8900.96|8900.96|8900.96|8900.96|8888.65|8888.65|0
1626248400000|2021-07-14 07:40:00|8901.6|8901.6|8908.61|8908.61|8908.61|8908.61|8901.6|8901.6|0
1626248700000|2021-07-14 07:45:00|8910.91|8910.91|8903.66|8903.66|8911.37|8911.37|8896.04|8896.04|0
1626249000000|2021-07-14 07:50:00|8903.43|8903.43|8895.17|8895.17|8903.43|8903.43|8895.17|8895.17|0
1626249300000|2021-07-14 07:55:00|8894.59|8894.59|8896.58|8896.58|8896.95|8896.95|8891.85|8891.85|0
1626249600000|2021-07-14 08:00:00|8898.88|8898.88|8886.24|8886.24|8901.6|8901.6|8884.42|8884.42|0
1626249900000|2021-07-14 08:05:00|8885.5|8885.5|8879.53|8879.53|8885.5|8885.5|8878.55|8878.55|0
1626250200000|2021-07-14 08:10:00|8879.24|8879.24|8872.54|8872.54|8879.24|8879.24|8871.96|8871.96|0
1626250500000|2021-07-14 08:15:00|8872.73|8872.73|8879.47|8879.47|8879.47|8879.47|8872.54|8872.54|0
1626250800000|2021-07-14 08:20:00|8879.84|8879.84|8894.6|8894.6|8894.89|8894.89|8879.84|8879.84|0
1626251100000|2021-07-14 08:25:00|8895.53|8895.53|8889.76|8889.76|8897.61|8897.61|8887.46|8887.46|0
1626251400000|2021-07-14 08:30:00|8889.57|8889.57|8884.02|8884.02|8890.54|8890.54|8881.39|8881.39|0
1626251700000|2021-07-14 08:35:00|8883.84|8883.84|8894.19|8894.19|8894.48|8894.48|8883.47|8883.47|0
1626252000000|2021-07-14 08:40:00|8895.57|8895.57|8897.18|8897.18|8898.75|8898.75|8892.11|8892.11|0
1626252300000|2021-07-14 08:45:00|8896.62|8896.62|8898.78|8898.78|8898.78|8898.78|8891.02|8891.02|0
1626252600000|2021-07-14 08:50:00|8899.07|8899.07|8900.98|8900.98|8901.83|8901.83|8896.53|8896.53|0
1626252900000|2021-07-14 08:55:00|8900.61|8900.61|8901.76|8901.76|8902.84|8902.84|8899.43|8899.43|0
1626253200000|2021-07-14 09:00:00|8902.63|8902.63|8901.93|8901.93|8903.38|8903.38|8898.58|8898.58|0
1626253500000|2021-07-14 09:05:00|8899.63|8899.63|8895.43|8895.43|8905.59|8905.59|8895.24|8895.24|0
1626253800000|2021-07-14 09:10:00|8897.73|8897.73|8894.29|8894.29|8900.03|8900.03|8893.52|8893.52|0
1626254100000|2021-07-14 09:15:00|8896.59|8896.59|8894.99|8894.99|8899.16|8899.16|8894.75|8894.75|0
1626254400000|2021-07-14 09:20:00|8894.8|8894.8|8892.28|8892.28|8898.09|8898.09|8889.78|8889.78|0
1626254700000|2021-07-14 09:25:00|8891.7|8891.7|8899.08|8899.08|8899.08|8899.08|8890.78|8890.78|0
1626255000000|2021-07-14 09:30:00|8899.31|8899.31|8907.28|8907.28|8907.28|8907.28|8897.31|8897.31|0
1626255300000|2021-07-14 09:35:00|8906.36|8906.36|8898.69|8898.69|8907.29|8907.29|8898.17|8898.17|0
1626255600000|2021-07-14 09:40:00|8898.98|8898.98|8901.99|8901.99|8902.86|8902.86|8896.87|8896.87|0
1626255900000|2021-07-14 09:45:00|8902.28|8902.28|8902.91|8902.91|8902.91|8902.91|8900.22|8900.22|0
1626256200000|2021-07-14 09:50:00|8902.62|8902.62|8905.13|8905.13|8905.32|8905.32|8902.16|8902.16|0
1626256500000|2021-07-14 09:55:00|8904.55|8904.55|8904.9|8904.9|8909.36|8909.36|8904.55|8904.55|0
1626256800000|2021-07-14 10:00:00|8904.62|8904.62|8900.81|8900.81|8904.62|8904.62|8899.36|8899.36|0
1626257100000|2021-07-14 10:05:00|8898.51|8898.51|8895.09|8895.09|8898.51|8898.51|8894.67|8894.67|0
1626257400000|2021-07-14 10:10:00|8894.51|8894.51|8889.52|8889.52|8894.51|8894.51|8887.22|8887.22|0
1626257700000|2021-07-14 10:15:00|8889.71|8889.71|8885.5|8885.5|8889.71|8889.71|8885.08|8885.08|0
1626258000000|2021-07-14 10:20:00|8886.24|8886.24|8901.7|8901.7|8902.73|8902.73|8886.24|8886.24|0
1626258300000|2021-07-14 10:25:00|8900.83|8900.83|8893.28|8893.28|8900.83|8900.83|8888.98|8888.98|0
1626258600000|2021-07-14 10:30:00|8893.51|8893.51|8894.68|8894.68|8894.86|8894.86|8891.59|8891.59|0
1626258900000|2021-07-14 10:35:00|8894.45|8894.45|8905.96|8905.96|8906.25|8906.25|8894.45|8894.45|0
1626259200000|2021-07-14 10:40:00|8906.24|8906.24|8899.77|8899.77|8906.52|8906.52|8899.77|8899.77|0
1626259500000|2021-07-14 10:45:00|8899.59|8899.59|8906.45|8906.45|8908.75|8908.75|8899.22|8899.22|0
1626259800000|2021-07-14 10:50:00|8907.03|8907.03|8903.8|8903.8|8909.44|8909.44|8902.58|8902.58|0
1626260100000|2021-07-14 10:55:00|8903.98|8903.98|8902.49|8902.49|8904.35|8904.35|8902.04|8902.04|0
1626260400000|2021-07-14 11:00:00|8901.64|8901.64|8908.68|8908.68|8908.68|8908.68|8901.38|8901.38|0
1626260700000|2021-07-14 11:05:00|8908.1|8908.1|8904.51|8904.51|8910.76|8910.76|8904.51|8904.51|0
1626261000000|2021-07-14 11:10:00|8906.81|8906.81|8903.21|8903.21|8906.81|8906.81|8899.73|8899.73|0
1626261300000|2021-07-14 11:15:00|8903.5|8903.5|8906.48|8906.48|8908.3|8908.3|8903.5|8903.5|0
1626261600000|2021-07-14 11:20:00|8906.2|8906.2|8904.24|8904.24|8906.76|8906.76|8903.96|8903.96|0
1626261900000|2021-07-14 11:25:00|8904.53|8904.53|8903.29|8903.29|8905.56|8905.56|8903.29|8903.29|0
1626262200000|2021-07-14 11:30:00|8903.11|8903.11|8903.77|8903.77|8905.28|8905.28|8903.11|8903.11|0
1626262500000|2021-07-14 11:35:00|8906.07|8906.07|8905.57|8905.57|8907.05|8907.05|8905.57|8905.57|0
1626262800000|2021-07-14 11:40:00|8903.27|8903.27|8899.62|8899.62|8903.79|8903.79|8899.62|8899.62|0
1626263100000|2021-07-14 11:45:00|8901.92|8901.92|8904.18|8904.18|8904.52|8904.52|8901.92|8901.92|0
1626263400000|2021-07-14 11:50:00|8904.37|8904.37|8910.07|8910.07|8910.07|8910.07|8904.37|8904.37|0
1626263700000|2021-07-14 11:55:00|8910.26|8910.26|8911.19|8911.19|8915.52|8915.52|8910.26|8910.26|0
1626264000000|2021-07-14 12:00:00|8911.77|8911.77|8903.85|8903.85|8912.35|8912.35|8902.99|8902.99|0
1626264300000|2021-07-14 12:05:00|8905.52|8905.52|8906.93|8906.93|8910|8910|8905.52|8905.52|0
1626264600000|2021-07-14 12:10:00|8904.63|8904.63|8906.05|8906.05|8906.05|8906.05|8901.46|8901.46|0
1626264900000|2021-07-14 12:15:00|8905.76|8905.76|8903.64|8903.64|8907.35|8907.35|8902.71|8902.71|0
1626265200000|2021-07-14 12:20:00|8903.09|8903.09|8901.1|8901.1|8903.27|8903.27|8900.03|8900.03|0
1626265500000|2021-07-14 12:25:00|8901.68|8901.68|8906.1|8906.1|8907.22|8907.22|8900.74|8900.74|0
1626265800000|2021-07-14 12:30:00|8903.79|8903.79|8906.65|8906.65|8906.65|8906.65|8903.16|8903.16|0
1626266100000|2021-07-14 12:35:00|8904.35|8904.35|8906.76|8906.76|8908.89|8908.89|8904|8904|0
1626266400000|2021-07-14 12:40:00|8905.92|8905.92|8902.79|8902.79|8905.92|8905.92|8901.21|8901.21|0
1626266700000|2021-07-14 12:45:00|8902.61|8902.61|8912.17|8912.17|8912.17|8912.17|8902.24|8902.24|0
1626267000000|2021-07-14 12:50:00|8912.46|8912.46|8910.45|8910.45|8914.58|8914.58|8909.71|8909.71|0
1626267300000|2021-07-14 12:55:00|8912.75|8912.75|8919.38|8919.38|8920.04|8920.04|8910.45|8910.45|0
1626267600000|2021-07-14 13:00:00|8918.82|8918.82|8916.97|8916.97|8918.82|8918.82|8915.01|8915.01|0
1626267900000|2021-07-14 13:05:00|8917.26|8917.26|8916.73|8916.73|8918.74|8918.74|8915.22|8915.22|0
1626268200000|2021-07-14 13:10:00|8919.03|8919.03|8925.18|8925.18|8925.18|8925.18|8918.47|8918.47|0
1626268500000|2021-07-14 13:15:00|8925.47|8925.47|8923.27|8923.27|8925.47|8925.47|8919.63|8919.63|0
1626268800000|2021-07-14 13:20:00|8923.55|8923.55|8925.4|8925.4|8925.4|8925.4|8921.11|8921.11|0
1626269100000|2021-07-14 13:25:00|8925.69|8925.69|8925.83|8925.83|8927.75|8927.75|8922.91|8922.91|0
1626269400000|2021-07-14 13:30:00|8926.11|8926.11|8922.99|8922.99|8926.11|8926.11|8911.05|8911.05|0
1626269700000|2021-07-14 13:35:00|8923.18|8923.18|8926.31|8926.31|8930.61|8930.61|8923.18|8923.18|0
1626270000000|2021-07-14 13:40:00|8926.5|8926.5|8933.46|8933.46|8935.35|8935.35|8926.04|8926.04|0
1626270300000|2021-07-14 13:45:00|8931.16|8931.16|8919.46|8919.46|8933.46|8933.46|8915.5|8915.5|0
1626270600000|2021-07-14 13:50:00|8919.75|8919.75|8915.99|8915.99|8922.8|8922.8|8915.49|8915.49|0
1626270900000|2021-07-14 13:55:00|8916.86|8916.86|8917.92|8917.92|8920.2|8920.2|8916.86|8916.86|0
1626271200000|2021-07-14 14:00:00|8918.21|8918.21|8916.24|8916.24|8919.39|8919.39|8916.24|8916.24|0
1626271500000|2021-07-14 14:05:00|8916.52|8916.52|8924.2|8924.2|8926.58|8926.58|8916.52|8916.52|0
1626271800000|2021-07-14 14:10:00|8923.62|8923.62|8927.49|8927.49|8935.17|8935.17|8923.62|8923.62|0
1626272100000|2021-07-14 14:15:00|8928.07|8928.07|8928.2|8928.2|8930.3|8930.3|8927.41|8927.41|0
1626272400000|2021-07-14 14:20:00|8927.83|8927.83|8931.74|8931.74|8933|8933|8927.83|8927.83|0
1626272700000|2021-07-14 14:25:00|8932.03|8932.03|8925.97|8925.97|8932.69|8932.69|8925.97|8925.97|0
1626273000000|2021-07-14 14:30:00|8926.82|8926.82|8931.52|8931.52|8934.79|8934.79|8926.82|8926.82|0
1626273300000|2021-07-14 14:35:00|8931.24|8931.24|8933.48|8933.48|8934.2|8934.2|8927.93|8927.93|0
1626273600000|2021-07-14 14:40:00|8933.77|8933.77|8936.12|8936.12|8936.64|8936.64|8933.77|8933.77|0
1626273900000|2021-07-14 14:45:00|8933.82|8933.82|8937.26|8937.26|8938.63|8938.63|8930.03|8930.03|0
1626274200000|2021-07-14 14:50:00|8936.33|8936.33|8931.65|8931.65|8936.33|8936.33|8931.65|8931.65|0
1626274500000|2021-07-14 14:55:00|8933.95|8933.95|8937.68|8937.68|8938.47|8938.47|8932.58|8932.58|0
1626274800000|2021-07-14 15:00:00|8938.05|8938.05|8933.89|8933.89|8938.05|8938.05|8932.45|8932.45|0
1626275100000|2021-07-14 15:05:00|8933.6|8933.6|8928.31|8928.31|8935.72|8935.72|8927.08|8927.08|0
1626275400000|2021-07-14 15:10:00|8928.12|8928.12|8932.27|8932.27|8932.27|8932.27|8926.4|8926.4|0
1626275700000|2021-07-14 15:15:00|8932.09|8932.09|8928.69|8928.69|8933.31|8933.31|8927.67|8927.67|0
1626276000000|2021-07-14 15:20:00|8930.99|8930.99|8929.21|8929.21|8934.42|8934.42|8928.98|8928.98|0
1626276300000|2021-07-14 15:25:00|8928.92|8928.92|8934.36|8934.36|8934.71|8934.71|8926.93|8926.93|0
1626333300000|2021-07-15 07:15:00|8928.33|8928.33|8918.65|8918.65|8929.37|8929.37|8918.65|8918.65|0
1626333600000|2021-07-15 07:20:00|8919.34|8919.34|8913.42|8913.42|8922.79|8922.79|8909.29|8909.29|0
1626333900000|2021-07-15 07:25:00|8912.55|8912.55|8921.64|8921.64|8921.64|8921.64|8907.97|8907.97|0
1626334200000|2021-07-15 07:30:00|8923.94|8923.94|8928.05|8928.05|8928.05|8928.05|8917.67|8917.67|0
1626334500000|2021-07-15 07:35:00|8928.97|8928.97|8941.4|8941.4|8942.51|8942.51|8928.97|8928.97|0
1626334800000|2021-07-15 07:40:00|8943.7|8943.7|8940.5|8940.5|8944.07|8944.07|8936.19|8936.19|0
1626335100000|2021-07-15 07:45:00|8939.94|8939.94|8938.63|8938.63|8944.61|8944.61|8935.71|8935.71|0
1626335400000|2021-07-15 07:50:00|8938.91|8938.91|8943.12|8943.12|8947.41|8947.41|8938.34|8938.34|0
1626335700000|2021-07-15 07:55:00|8938.52|8938.52|8927.78|8927.78|8938.52|8938.52|8926.44|8926.44|0
1626336000000|2021-07-15 08:00:00|8925.48|8925.48|8930.85|8930.85|8930.85|8930.85|8919.47|8919.47|0
1626336300000|2021-07-15 08:05:00|8930.27|8930.27|8917.39|8917.39|8930.27|8930.27|8917.39|8917.39|0
1626336600000|2021-07-15 08:10:00|8916.81|8916.81|8927.45|8927.45|8931.03|8931.03|8916.16|8916.16|0
1626336900000|2021-07-15 08:15:00|8927.74|8927.74|8925.39|8925.39|8927.74|8927.74|8921.1|8921.1|0
1626337200000|2021-07-15 08:20:00|8925.76|8925.76|8930.85|8930.85|8933.16|8933.16|8925.2|8925.2|0
1626337500000|2021-07-15 08:25:00|8933.16|8933.16|8934.22|8934.22|8938.77|8938.77|8931.64|8931.64|0
1626337800000|2021-07-15 08:30:00|8933.99|8933.99|8919.29|8919.29|8933.99|8933.99|8919.29|8919.29|0
1626338100000|2021-07-15 08:35:00|8919.66|8919.66|8920.85|8920.85|8923.97|8923.97|8919.66|8919.66|0
1626338400000|2021-07-15 08:40:00|8920.62|8920.62|8927.37|8927.37|8927.66|8927.66|8918.67|8918.67|0
1626338700000|2021-07-15 08:45:00|8927.08|8927.08|8913.02|8913.02|8927.37|8927.37|8913.02|8913.02|0
1626339000000|2021-07-15 08:50:00|8912.15|8912.15|8902.23|8902.23|8912.23|8912.23|8902.23|8902.23|0
1626339300000|2021-07-15 08:55:00|8901.94|8901.94|8910.82|8910.82|8912.69|8912.69|8900.07|8900.07|0
1626339600000|2021-07-15 09:00:00|8911.05|8911.05|8907|8907|8912.89|8912.89|8906.31|8906.31|0
1626339900000|2021-07-15 09:05:00|8907.37|8907.37|8905.55|8905.55|8908.16|8908.16|8903.9|8903.9|0
1626340200000|2021-07-15 09:10:00|8903.25|8903.25|8901.62|8901.62|8904.21|8904.21|8901.15|8901.15|0
1626340500000|2021-07-15 09:15:00|8900.7|8900.7|8900.62|8900.62|8906.76|8906.76|8898.27|8898.27|0
1626340800000|2021-07-15 09:20:00|8901.38|8901.38|8900.17|8900.17|8905.7|8905.7|8894.14|8894.14|0
1626341100000|2021-07-15 09:25:00|8900.54|8900.54|8895.07|8895.07|8900.54|8900.54|8894.51|8894.51|0
1626341400000|2021-07-15 09:30:00|8894.7|8894.7|8891.09|8891.09|8894.7|8894.7|8884.74|8884.74|0
1626341700000|2021-07-15 09:35:00|8888.79|8888.79|8876.18|8876.18|8888.79|8888.79|8874.38|8874.38|0
1626342000000|2021-07-15 09:40:00|8875.31|8875.31|8874.32|8874.32|8875.89|8875.89|8873.58|8873.58|0
1626342300000|2021-07-15 09:45:00|8873.86|8873.86|8878.85|8878.85|8881.15|8881.15|8872.34|8872.34|0
1626342600000|2021-07-15 09:50:00|8879.22|8879.22|8877.99|8877.99|8881.52|8881.52|8873.68|8873.68|0
1626342900000|2021-07-15 09:55:00|8877.7|8877.7|8879.43|8879.43|8880.57|8880.57|8877.33|8877.33|0
1626343200000|2021-07-15 10:00:00|8878.97|8878.97|8863.26|8863.26|8879.76|8879.76|8862.82|8862.82|0
1626343500000|2021-07-15 10:05:00|8863.03|8863.03|8845.42|8845.42|8863.03|8863.03|8844.4|8844.4|0
1626343800000|2021-07-15 10:10:00|8845.13|8845.13|8833.06|8833.06|8845.61|8845.61|8830.76|8830.76|0
1626344100000|2021-07-15 10:15:00|8832.5|8832.5|8837.92|8837.92|8837.92|8837.92|8827.14|8827.14|0
1626344400000|2021-07-15 10:20:00|8838.2|8838.2|8839.37|8839.37|8841.29|8841.29|8833.17|8833.17|0
1626344700000|2021-07-15 10:25:00|8837.07|8837.07|8813.08|8813.08|8837.07|8837.07|8813.08|8813.08|0
1626345000000|2021-07-15 10:30:00|8812.62|8812.62|8811.91|8811.91|8812.62|8812.62|8800.72|8800.72|0
1626345300000|2021-07-15 10:35:00|8812.28|8812.28|8828.24|8828.24|8828.24|8828.24|8808.74|8808.74|0
1626345600000|2021-07-15 10:40:00|8829.17|8829.17|8837.47|8837.47|8837.47|8837.47|8828.43|8828.43|0
1626345900000|2021-07-15 10:45:00|8837.65|8837.65|8845.32|8845.32|8845.56|8845.56|8837.65|8837.65|0
1626346200000|2021-07-15 10:50:00|8845.03|8845.03|8832.91|8832.91|8845.61|8845.61|8832.91|8832.91|0
1626346500000|2021-07-15 10:55:00|8831.46|8831.46|8822.45|8822.45|8831.86|8831.86|8822.45|8822.45|0
1626346800000|2021-07-15 11:00:00|8821.52|8821.52|8827.19|8827.19|8827.61|8827.61|8820.21|8820.21|0
1626347100000|2021-07-15 11:05:00|8827.75|8827.75|8826.02|8826.02|8827.75|8827.75|8818.26|8818.26|0
1626347400000|2021-07-15 11:10:00|8825.83|8825.83|8831|8831|8832.94|8832.94|8824.77|8824.77|0
1626347700000|2021-07-15 11:15:00|8830.77|8830.77|8820.86|8820.86|8830.77|8830.77|8820.86|8820.86|0
1626348000000|2021-07-15 11:20:00|8820.57|8820.57|8811.85|8811.85|8820.57|8820.57|8811.85|8811.85|0
1626348300000|2021-07-15 11:25:00|8811.48|8811.48|8816.31|8816.31|8818.31|8818.31|8808.76|8808.76|0
1626348600000|2021-07-15 11:30:00|8816.5|8816.5|8825.81|8825.81|8825.81|8825.81|8815.41|8815.41|0
1626348900000|2021-07-15 11:35:00|8826.18|8826.18|8825.22|8825.22|8830.33|8830.33|8825.22|8825.22|0
1626349200000|2021-07-15 11:40:00|8825.5|8825.5|8831.14|8831.14|8832.22|8832.22|8825.5|8825.5|0
1626349500000|2021-07-15 11:45:00|8833.44|8833.44|8840.6|8840.6|8841.43|8841.43|8833.44|8833.44|0
1626349800000|2021-07-15 11:50:00|8842.91|8842.91|8844.97|8844.97|8848.34|8848.34|8842.67|8842.67|0
1626350100000|2021-07-15 11:55:00|8844.74|8844.74|8842.79|8842.79|8845.29|8845.29|8839.35|8839.35|0
1626350400000|2021-07-15 12:00:00|8842.02|8842.02|8834.57|8834.57|8842.21|8842.21|8834.57|8834.57|0
1626350700000|2021-07-15 12:05:00|8834.28|8834.28|8829.9|8829.9|8834.28|8834.28|8829.9|8829.9|0
1626351000000|2021-07-15 12:10:00|8829.71|8829.71|8830.48|8830.48|8830.48|8830.48|8827.51|8827.51|0
1626351300000|2021-07-15 12:15:00|8830.2|8830.2|8838.03|8838.03|8840.3|8840.3|8830.2|8830.2|0
1626351600000|2021-07-15 12:20:00|8840.33|8840.33|8850.16|8850.16|8852.55|8852.55|8840.33|8840.33|0
1626351900000|2021-07-15 12:25:00|8850.72|8850.72|8849.39|8849.39|8850.95|8850.95|8848.28|8848.28|0
1626352200000|2021-07-15 12:30:00|8849.58|8849.58|8857.32|8857.32|8858.87|8858.87|8849.58|8849.58|0
1626352500000|2021-07-15 12:35:00|8857.14|8857.14|8855.79|8855.79|8858.21|8858.21|8855.61|8855.61|0
1626352800000|2021-07-15 12:40:00|8856.08|8856.08|8859.61|8859.61|8865.77|8865.77|8856.08|8856.08|0
1626353100000|2021-07-15 12:45:00|8859.43|8859.43|8859.85|8859.85|8861.27|8861.27|8858.33|8858.33|0
1626353400000|2021-07-15 12:50:00|8859.48|8859.48|8852.24|8852.24|8859.48|8859.48|8848.69|8848.69|0
1626353700000|2021-07-15 12:55:00|8852.52|8852.52|8850.72|8850.72|8857.86|8857.86|8849.06|8849.06|0
1626354000000|2021-07-15 13:00:00|8848.13|8848.13|8847.48|8847.48|8852.41|8852.41|8845.36|8845.36|0
1626354300000|2021-07-15 13:05:00|8847.67|8847.67|8850.94|8850.94|8853.57|8853.57|8847.67|8847.67|0
1626354600000|2021-07-15 13:10:00|8850.36|8850.36|8848.53|8848.53|8854.16|8854.16|8848.06|8848.06|0
1626354900000|2021-07-15 13:15:00|8848.24|8848.24|8852.62|8852.62|8853.54|8853.54|8847.56|8847.56|0
1626355200000|2021-07-15 13:20:00|8852.91|8852.91|8854.16|8854.16|8857.49|8857.49|8850.53|8850.53|0
1626355500000|2021-07-15 13:25:00|8853.98|8853.98|8857.75|8857.75|8859.43|8859.43|8853.98|8853.98|0
1626355800000|2021-07-15 13:30:00|8857.93|8857.93|8855.64|8855.64|8864.1|8864.1|8854.74|8854.74|0
1626356100000|2021-07-15 13:35:00|8855.82|8855.82|8848.13|8848.13|8859.77|8859.77|8848.08|8848.08|0
1626356400000|2021-07-15 13:40:00|8847.76|8847.76|8840.15|8840.15|8847.76|8847.76|8839.24|8839.24|0
1626356700000|2021-07-15 13:45:00|8840.34|8840.34|8857.78|8857.78|8858.07|8858.07|8840.15|8840.15|0
1626357000000|2021-07-15 13:50:00|8858.07|8858.07|8857.91|8857.91|8861.77|8861.77|8857.54|8857.54|0
1626357300000|2021-07-15 13:55:00|8858.1|8858.1|8878.74|8878.74|8879.01|8879.01|8857.87|8857.87|0
1626357600000|2021-07-15 14:00:00|8876.44|8876.44|8879.29|8879.29|8885.09|8885.09|8876.44|8876.44|0
1626357900000|2021-07-15 14:05:00|8879.87|8879.87|8883.17|8883.17|8884.78|8884.78|8874.38|8874.38|0
1626358200000|2021-07-15 14:10:00|8882.8|8882.8|8877.71|8877.71|8883.17|8883.17|8877.04|8877.04|0
1626358500000|2021-07-15 14:15:00|8877.34|8877.34|8883.05|8883.05|8888.12|8888.12|8877.34|8877.34|0
1626358800000|2021-07-15 14:20:00|8882.47|8882.47|8882.27|8882.27|8883.06|8883.06|8876|8876|0
1626359100000|2021-07-15 14:25:00|8882.73|8882.73|8871.77|8871.77|8883.47|8883.47|8871.31|8871.31|0
1626359400000|2021-07-15 14:30:00|8872.06|8872.06|8871.57|8871.57|8873.22|8873.22|8869.86|8869.86|0
1626359700000|2021-07-15 14:35:00|8871.86|8871.86|8879.21|8879.21|8880.29|8880.29|8871.82|8871.82|0
1626360000000|2021-07-15 14:40:00|8878.83|8878.83|8867.01|8867.01|8878.83|8878.83|8863.9|8863.9|0
1626360300000|2021-07-15 14:45:00|8866.55|8866.55|8858.53|8858.53|8866.55|8866.55|8854.24|8854.24|0
1626360600000|2021-07-15 14:50:00|8858.3|8858.3|8844.25|8844.25|8858.3|8858.3|8844.25|8844.25|0
1626360900000|2021-07-15 14:55:00|8843.96|8843.96|8844.86|8844.86|8850.96|8850.96|8842.09|8842.09|0
1626361200000|2021-07-15 15:00:00|8844.69|8844.69|8830.04|8830.04|8846.62|8846.62|8827.74|8827.74|0
1626361500000|2021-07-15 15:05:00|8829.76|8829.76|8830.05|8830.05|8833.11|8833.11|8827.03|8827.03|0
1626361800000|2021-07-15 15:10:00|8830.34|8830.34|8825.1|8825.1|8832.97|8832.97|8824.47|8824.47|0
1626362100000|2021-07-15 15:15:00|8824.91|8824.91|8820.83|8820.83|8825.91|8825.91|8817.35|8817.35|0
1626362400000|2021-07-15 15:20:00|8821.02|8821.02|8818.5|8818.5|8824.24|8824.24|8816.81|8816.81|0
1626362700000|2021-07-15 15:25:00|8818.31|8818.31|8826.18|8826.18|8826.18|8826.18|8808.24|8808.24|0
1626419700000|2021-07-16 07:15:00|8890.13|8890.13|8873.14|8873.14|8891.32|8891.32|8873.14|8873.14|0
1626420000000|2021-07-16 07:20:00|8872.56|8872.56|8879.18|8879.18|8883.86|8883.86|8872.56|8872.56|0
1626420300000|2021-07-16 07:25:00|8879.47|8879.47|8878.13|8878.13|8881.77|8881.77|8877.05|8877.05|0
1626420600000|2021-07-16 07:30:00|8878.69|8878.69|8881.07|8881.07|8885.82|8885.82|8877.94|8877.94|0
1626420900000|2021-07-16 07:35:00|8880.51|8880.51|8876.35|8876.35|8880.92|8880.92|8870.93|8870.93|0
1626421200000|2021-07-16 07:40:00|8878.66|8878.66|8882.47|8882.47|8885.71|8885.71|8878.47|8878.47|0
1626421500000|2021-07-16 07:45:00|8882.18|8882.18|8883.24|8883.24|8885.64|8885.64|8879.39|8879.39|0
1626421800000|2021-07-16 07:50:00|8882.68|8882.68|8874.78|8874.78|8883.26|8883.26|8874.78|8874.78|0
1626422100000|2021-07-16 07:55:00|8875.36|8875.36|8863.3|8863.3|8876.93|8876.93|8863.3|8863.3|0
1626422400000|2021-07-16 08:00:00|8863.59|8863.59|8865|8865|8870.35|8870.35|8863.59|8863.59|0
1626422700000|2021-07-16 08:05:00|8865.74|8865.74|8852.24|8852.24|8866.8|8866.8|8852.24|8852.24|0
1626423000000|2021-07-16 08:10:00|8852.43|8852.43|8843.29|8843.29|8853.82|8853.82|8839.29|8839.29|0
1626423300000|2021-07-16 08:15:00|8845.59|8845.59|8841.18|8841.18|8845.59|8845.59|8839.27|8839.27|0
1626423600000|2021-07-16 08:20:00|8841.47|8841.47|8838.23|8838.23|8841.47|8841.47|8833.82|8833.82|0
1626423900000|2021-07-16 08:25:00|8838.51|8838.51|8838.34|8838.34|8840.64|8840.64|8834.68|8834.68|0
1626424200000|2021-07-16 08:30:00|8837.97|8837.97|8833.91|8833.91|8837.97|8837.97|8831.32|8831.32|0
1626424500000|2021-07-16 08:35:00|8834.1|8834.1|8830.75|8830.75|8838.24|8838.24|8830.39|8830.39|0
1626424800000|2021-07-16 08:40:00|8830.19|8830.19|8845.1|8845.1|8847.4|8847.4|8830.19|8830.19|0
1626425100000|2021-07-16 08:45:00|8844.91|8844.91|8850.66|8850.66|8851.7|8851.7|8841.74|8841.74|0
1626425400000|2021-07-16 08:50:00|8852.96|8852.96|8835.03|8835.03|8852.96|8852.96|8835.03|8835.03|0
1626425700000|2021-07-16 08:55:00|8834.19|8834.19|8828.74|8828.74|8834.19|8834.19|8828|8828|0
1626426000000|2021-07-16 09:00:00|8828.18|8828.18|8828.32|8828.32|8828.32|8828.32|8824|8824|0
1626426300000|2021-07-16 09:05:00|8828.78|8828.78|8835.88|8835.88|8838.77|8838.77|8826.45|8826.45|0
1626426600000|2021-07-16 09:10:00|8836.16|8836.16|8836.72|8836.72|8836.72|8836.72|8836.16|8836.16|0
1626426900000|2021-07-16 09:15:00|8837.28|8837.28|8843.54|8843.54|8853.92|8853.92|8836.28|8836.28|0
1626427200000|2021-07-16 09:20:00|8843.36|8843.36|8833.64|8833.64|8843.36|8843.36|8833.18|8833.18|0
1626427500000|2021-07-16 09:25:00|8833.35|8833.35|8825.46|8825.46|8833.35|8833.35|8824.43|8824.43|0
1626427800000|2021-07-16 09:30:00|8827.76|8827.76|8830|8830|8831.46|8831.46|8827.48|8827.48|0
1626428100000|2021-07-16 09:35:00|8827.7|8827.7|8825.69|8825.69|8834.85|8834.85|8825.32|8825.32|0
1626428400000|2021-07-16 09:40:00|8827.99|8827.99|8833.33|8833.33|8833.85|8833.85|8827.99|8827.99|0
1626428700000|2021-07-16 09:45:00|8835.63|8835.63|8835.35|8835.35|8839.18|8839.18|8830.67|8830.67|0
1626429000000|2021-07-16 09:50:00|8835.93|8835.93|8828.22|8828.22|8836.8|8836.8|8828.22|8828.22|0
1626429300000|2021-07-16 09:55:00|8828.03|8828.03|8824.48|8824.48|8828.03|8828.03|8820.63|8820.63|0
1626429600000|2021-07-16 10:00:00|8826.78|8826.78|8827.58|8827.58|8831.58|8831.58|8824|8824|0
1626429900000|2021-07-16 10:05:00|8829.88|8829.88|8820.81|8820.81|8829.88|8829.88|8820.14|8820.14|0
1626430200000|2021-07-16 10:10:00|8820.62|8820.62|8819.79|8819.79|8821.18|8821.18|8812.63|8812.63|0
1626430500000|2021-07-16 10:15:00|8822.09|8822.09|8810.58|8810.58|8824.57|8824.57|8809.46|8809.46|0
1626430800000|2021-07-16 10:20:00|8810.76|8810.76|8807|8807|8815.92|8815.92|8805.87|8805.87|0
1626431100000|2021-07-16 10:25:00|8809.3|8809.3|8813.68|8813.68|8816.86|8816.86|8804.88|8804.88|0
1626431400000|2021-07-16 10:30:00|8813.4|8813.4|8814.88|8814.88|8815.27|8815.27|8810.98|8810.98|0
1626431700000|2021-07-16 10:35:00|8815.06|8815.06|8811.89|8811.89|8815.25|8815.25|8807.16|8807.16|0
1626432000000|2021-07-16 10:40:00|8812.26|8812.26|8822.06|8822.06|8822.06|8822.06|8812.26|8812.26|0
1626432300000|2021-07-16 10:45:00|8821.83|8821.83|8823.73|8823.73|8824.2|8824.2|8819.56|8819.56|0
1626432600000|2021-07-16 10:50:00|8823.44|8823.44|8823.61|8823.61|8825.09|8825.09|8819.64|8819.64|0
1626432900000|2021-07-16 10:55:00|8825.91|8825.91|8823.39|8823.39|8825.91|8825.91|8822.06|8822.06|0
1626433200000|2021-07-16 11:00:00|8822.93|8822.93|8816.87|8816.87|8822.94|8822.94|8816.15|8816.15|0
1626433500000|2021-07-16 11:05:00|8816.69|8816.69|8814.89|8814.89|8818.05|8818.05|8809.92|8809.92|0
1626433800000|2021-07-16 11:10:00|8815.08|8815.08|8815.15|8815.15|8817.28|8817.28|8813.89|8813.89|0
1626434100000|2021-07-16 11:15:00|8815.34|8815.34|8818.69|8818.69|8818.69|8818.69|8814.28|8814.28|0
1626434400000|2021-07-16 11:20:00|8818.46|8818.46|8810.93|8810.93|8818.79|8818.79|8806.15|8806.15|0
1626434700000|2021-07-16 11:25:00|8808.63|8808.63|8805.43|8805.43|8811.22|8811.22|8804.54|8804.54|0
1626435000000|2021-07-16 11:30:00|8805.14|8805.14|8820.31|8820.31|8820.31|8820.31|8804.01|8804.01|0
1626435300000|2021-07-16 11:35:00|8820.68|8820.68|8817.95|8817.95|8825.15|8825.15|8817.95|8817.95|0
1626435600000|2021-07-16 11:40:00|8817.66|8817.66|8823.62|8823.62|8823.62|8823.62|8817.47|8817.47|0
1626435900000|2021-07-16 11:45:00|8823.85|8823.85|8824.67|8824.67|8825.5|8825.5|8822.65|8822.65|0
1626436200000|2021-07-16 11:50:00|8825.36|8825.36|8826.73|8826.73|8828.78|8828.78|8824.06|8824.06|0
1626436500000|2021-07-16 11:55:00|8827.1|8827.1|8832.47|8832.47|8834.21|8834.21|8826.92|8826.92|0
1626436800000|2021-07-16 12:00:00|8832.76|8832.76|8844.64|8844.64|8844.64|8844.64|8832.76|8832.76|0
1626437100000|2021-07-16 12:05:00|8844.83|8844.83|8840.95|8840.95|8845.38|8845.38|8840.29|8840.29|0
1626437400000|2021-07-16 12:10:00|8843.25|8843.25|8844.39|8844.39|8851.96|8851.96|8842.65|8842.65|0
1626437700000|2021-07-16 12:15:00|8844.76|8844.76|8839.63|8839.63|8846.88|8846.88|8839.34|8839.34|0
1626438000000|2021-07-16 12:20:00|8840.19|8840.19|8839.53|8839.53|8840.38|8840.38|8837.23|8837.23|0
1626438300000|2021-07-16 12:25:00|8839.82|8839.82|8838.43|8838.43|8840.4|8840.4|8838.43|8838.43|0
1626438600000|2021-07-16 12:30:00|8838.66|8838.66|8839.67|8839.67|8839.67|8839.67|8837.52|8837.52|0
1626438900000|2021-07-16 12:35:00|8839.9|8839.9|8842.75|8842.75|8844.04|8844.04|8837.6|8837.6|0
1626439200000|2021-07-16 12:40:00|8842.38|8842.38|8838.38|8838.38|8842.38|8842.38|8838.35|8838.35|0
1626439500000|2021-07-16 12:45:00|8838.15|8838.15|8831.8|8831.8|8838.15|8838.15|8826.37|8826.37|0
1626439800000|2021-07-16 12:50:00|8832.09|8832.09|8830.43|8830.43|8834.95|8834.95|8830.35|8830.35|0
1626440100000|2021-07-16 12:55:00|8829.97|8829.97|8828.72|8828.72|8831.46|8831.46|8828.68|8828.68|0
1626440400000|2021-07-16 13:00:00|8828.91|8828.91|8837.91|8837.91|8838.75|8838.75|8828.91|8828.91|0
1626440700000|2021-07-16 13:05:00|8837.62|8837.62|8843.21|8843.21|8843.21|8843.21|8836.47|8836.47|0
1626441000000|2021-07-16 13:10:00|8842.84|8842.84|8843.49|8843.49|8844.05|8844.05|8840.25|8840.25|0
1626441300000|2021-07-16 13:15:00|8843.31|8843.31|8841.19|8841.19|8844.66|8844.66|8839.66|8839.66|0
1626441600000|2021-07-16 13:20:00|8840.9|8840.9|8841.49|8841.49|8845.71|8845.71|8838.23|8838.23|0
1626441900000|2021-07-16 13:25:00|8841.31|8841.31|8850.7|8850.7|8850.7|8850.7|8841.31|8841.31|0
1626442200000|2021-07-16 13:30:00|8853|8853|8861.3|8861.3|8861.3|8861.3|8850.14|8850.14|0
1626442500000|2021-07-16 13:35:00|8861.11|8861.11|8867.54|8867.54|8867.91|8867.91|8858.19|8858.19|0
1626442800000|2021-07-16 13:40:00|8867.31|8867.31|8864.05|8864.05|8867.72|8867.72|8862.24|8862.24|0
1626443100000|2021-07-16 13:45:00|8864.24|8864.24|8850.04|8850.04|8867.6|8867.6|8845.44|8845.44|0
1626443400000|2021-07-16 13:50:00|8847.74|8847.74|8839.09|8839.09|8851.5|8851.5|8836.04|8836.04|0
1626443700000|2021-07-16 13:55:00|8838.85|8838.85|8845.63|8845.63|8845.92|8845.92|8837.75|8837.75|0
1626444000000|2021-07-16 14:00:00|8846.19|8846.19|8849.81|8849.81|8850.1|8850.1|8846.05|8846.05|0
1626444300000|2021-07-16 14:05:00|8849.63|8849.63|8859.31|8859.31|8861.74|8861.74|8849.42|8849.42|0
1626444600000|2021-07-16 14:10:00|8859.13|8859.13|8856.33|8856.33|8861.37|8861.37|8852.04|8852.04|0
1626444900000|2021-07-16 14:15:00|8855.78|8855.78|8854.4|8854.4|8855.79|8855.79|8844.89|8844.89|0
1626445200000|2021-07-16 14:20:00|8854.21|8854.21|8846.01|8846.01|8854.44|8854.44|8846.01|8846.01|0
1626445500000|2021-07-16 14:25:00|8845.45|8845.45|8840.13|8840.13|8845.45|8845.45|8834.56|8834.56|0
1626445800000|2021-07-16 14:30:00|8839.57|8839.57|8845.29|8845.29|8847.19|8847.19|8838.59|8838.59|0
1626446100000|2021-07-16 14:35:00|8842.99|8842.99|8842.51|8842.51|8844.63|8844.63|8837.04|8837.04|0
1626446400000|2021-07-16 14:40:00|8842.22|8842.22|8836.74|8836.74|8842.78|8842.78|8833.03|8833.03|0
1626446700000|2021-07-16 14:45:00|8837.58|8837.58|8837.47|8837.47|8841.32|8841.32|8837.2|8837.2|0
1626447000000|2021-07-16 14:50:00|8837.7|8837.7|8844.95|8844.95|8845.33|8845.33|8837.47|8837.47|0
1626447300000|2021-07-16 14:55:00|8844.78|8844.78|8851.64|8851.64|8851.64|8851.64|8842.73|8842.73|0
1626447600000|2021-07-16 15:00:00|8852.16|8852.16|8849.55|8849.55|8854.37|8854.37|8849.55|8849.55|0
1626447900000|2021-07-16 15:05:00|8849.72|8849.72|8847.26|8847.26|8853.87|8853.87|8847|8847|0
1626448200000|2021-07-16 15:10:00|8846.71|8846.71|8848.77|8848.77|8849.42|8849.42|8844.5|8844.5|0
1626448500000|2021-07-16 15:15:00|8851.07|8851.07|8853.41|8853.41|8853.57|8853.57|8849.13|8849.13|0
1626448800000|2021-07-16 15:20:00|8853.78|8853.78|8850.05|8850.05|8856.36|8856.36|8849.87|8849.87|0
1626449100000|2021-07-16 15:25:00|8849.87|8849.87|8849.66|8849.66|8849.87|8849.87|8842.35|8842.35|0
1626678900000|2021-07-19 07:15:00|8753.25|8753.25|8742.16|8742.16|8754.66|8754.66|8742.08|8742.08|0
1626679200000|2021-07-19 07:20:00|8739.86|8739.86|8729.09|8729.09|8739.86|8739.86|8725.78|8725.78|0
1626679500000|2021-07-19 07:25:00|8731.39|8731.39|8732.79|8732.79|8733.37|8733.37|8722.73|8722.73|0
1626679800000|2021-07-19 07:30:00|8733.35|8733.35|8725.48|8725.48|8738.61|8738.61|8723.44|8723.44|0
1626680100000|2021-07-19 07:35:00|8723.39|8723.39|8728|8728|8728|8728|8722|8722|0
1626680400000|2021-07-19 07:40:00|8727.71|8727.71|8740.03|8740.03|8740.03|8740.03|8724.85|8724.85|0
1626680700000|2021-07-19 07:45:00|8739.47|8739.47|8735.28|8735.28|8739.47|8739.47|8734.82|8734.82|0
1626681000000|2021-07-19 07:50:00|8735.05|8735.05|8745.61|8745.61|8751.36|8751.36|8733.73|8733.73|0
1626681300000|2021-07-19 07:55:00|8745.32|8745.32|8749.98|8749.98|8751.16|8751.16|8743.22|8743.22|0
1626681600000|2021-07-19 08:00:00|8750.9|8750.9|8759.67|8759.67|8759.67|8759.67|8748.58|8748.58|0
1626681900000|2021-07-19 08:05:00|8759.38|8759.38|8760.83|8760.83|8766.57|8766.57|8757.5|8757.5|0
1626682200000|2021-07-19 08:10:00|8758.53|8758.53|8768.53|8768.53|8768.53|8768.53|8756.86|8756.86|0
1626682500000|2021-07-19 08:15:00|8770.83|8770.83|8770.24|8770.24|8774.37|8774.37|8770.07|8770.07|0
1626682800000|2021-07-19 08:20:00|8770.8|8770.8|8769.79|8769.79|8774.82|8774.82|8767.21|8767.21|0
1626683100000|2021-07-19 08:25:00|8768.92|8768.92|8755.67|8755.67|8769.21|8769.21|8755.67|8755.67|0
1626683400000|2021-07-19 08:30:00|8755.12|8755.12|8742.67|8742.67|8755.12|8755.12|8742.67|8742.67|0
1626683700000|2021-07-19 08:35:00|8742.49|8742.49|8714.71|8714.71|8742.49|8742.49|8714.71|8714.71|0
1626684000000|2021-07-19 08:40:00|8715.25|8715.25|8704.76|8704.76|8716.1|8716.1|8702.08|8702.08|0
1626684300000|2021-07-19 08:45:00|8704.99|8704.99|8694.24|8694.24|8705.36|8705.36|8693.95|8693.95|0
1626684600000|2021-07-19 08:50:00|8693.86|8693.86|8692.61|8692.61|8694.91|8694.91|8685.29|8685.29|0
1626684900000|2021-07-19 08:55:00|8693.45|8693.45|8691.35|8691.35|8694.01|8694.01|8687.55|8687.55|0
1626685200000|2021-07-19 09:00:00|8691.06|8691.06|8707.02|8707.02|8707.21|8707.21|8689.02|8689.02|0
1626685500000|2021-07-19 09:05:00|8706.84|8706.84|8703.83|8703.83|8708.27|8708.27|8703.1|8703.1|0
1626685800000|2021-07-19 09:10:00|8703.64|8703.64|8705.19|8705.19|8705.38|8705.38|8694.94|8694.94|0
1626686100000|2021-07-19 09:15:00|8707.49|8707.49|8716.88|8716.88|8719.12|8719.12|8706.97|8706.97|0
1626686400000|2021-07-19 09:20:00|8717.17|8717.17|8708.71|8708.71|8717.17|8717.17|8700.94|8700.94|0
1626686700000|2021-07-19 09:25:00|8709.17|8709.17|8711.91|8711.91|8715.95|8715.95|8709.17|8709.17|0
1626687000000|2021-07-19 09:30:00|8711.62|8711.62|8713.18|8713.18|8715.07|8715.07|8708.79|8708.79|0
1626687300000|2021-07-19 09:35:00|8712.99|8712.99|8713.94|8713.94|8715.93|8715.93|8711.54|8711.54|0
1626687600000|2021-07-19 09:40:00|8716.24|8716.24|8729.19|8729.19|8731.07|8731.07|8712.73|8712.73|0
1626687900000|2021-07-19 09:45:00|8728.96|8728.96|8720.96|8720.96|8729.52|8729.52|8718.68|8718.68|0
1626688200000|2021-07-19 09:50:00|8723.26|8723.26|8722.18|8722.18|8723.87|8723.87|8718.15|8718.15|0
1626688500000|2021-07-19 09:55:00|8722.92|8722.92|8724.14|8724.14|8730.4|8730.4|8721.13|8721.13|0
1626688800000|2021-07-19 10:00:00|8724.38|8724.38|8713.84|8713.84|8734.35|8734.35|8713.84|8713.84|0
1626689100000|2021-07-19 10:05:00|8711.54|8711.54|8702.41|8702.41|8715.47|8715.47|8701.52|8701.52|0
1626689400000|2021-07-19 10:10:00|8701.67|8701.67|8703.87|8703.87|8705.95|8705.95|8700.83|8700.83|0
1626689700000|2021-07-19 10:15:00|8700.27|8700.27|8710.64|8710.64|8710.64|8710.64|8696.82|8696.82|0
1626690000000|2021-07-19 10:20:00|8710.18|8710.18|8717.98|8717.98|8717.98|8717.98|8710.18|8710.18|0
1626690300000|2021-07-19 10:25:00|8717.61|8717.61|8726.26|8726.26|8726.26|8726.26|8717.61|8717.61|0
1626690600000|2021-07-19 10:30:00|8726.49|8726.49|8727.57|8727.57|8729.61|8729.61|8724.61|8724.61|0
1626690900000|2021-07-19 10:35:00|8727.11|8727.11|8717.83|8717.83|8727.4|8727.4|8713.07|8713.07|0
1626691200000|2021-07-19 10:40:00|8718.21|8718.21|8714.6|8714.6|8718.21|8718.21|8714.31|8714.31|0
1626691500000|2021-07-19 10:45:00|8714.37|8714.37|8723.74|8723.74|8723.74|8723.74|8714.26|8714.26|0
1626691800000|2021-07-19 10:50:00|8723.56|8723.56|8725.03|8725.03|8727.54|8727.54|8722.94|8722.94|0
1626692100000|2021-07-19 10:55:00|8725.21|8725.21|8724.8|8724.8|8729.44|8729.44|8722.5|8722.5|0
1626692400000|2021-07-19 11:00:00|8722.5|8722.5|8712.97|8712.97|8722.5|8722.5|8709.94|8709.94|0
1626692700000|2021-07-19 11:05:00|8715.27|8715.27|8716.47|8716.47|8716.7|8716.7|8715.18|8715.18|0
1626693000000|2021-07-19 11:10:00|8716.1|8716.1|8718.54|8718.54|8721.78|8721.78|8715.7|8715.7|0
1626693300000|2021-07-19 11:15:00|8718.25|8718.25|8712.12|8712.12|8718.83|8718.83|8712.12|8712.12|0
1626693600000|2021-07-19 11:20:00|8709.82|8709.82|8704.73|8704.73|8710.28|8710.28|8703.35|8703.35|0
1626693900000|2021-07-19 11:25:00|8704.45|8704.45|8699.89|8699.89|8705.2|8705.2|8698|8698|0
1626694200000|2021-07-19 11:30:00|8699.31|8699.31|8679.15|8679.15|8699.54|8699.54|8678.86|8678.86|0
1626694500000|2021-07-19 11:35:00|8680.02|8680.02|8675.3|8675.3|8680.02|8680.02|8672.98|8672.98|0
1626694800000|2021-07-19 11:40:00|8675.01|8675.01|8667.66|8667.66|8675.33|8675.33|8667.37|8667.37|0
1626695100000|2021-07-19 11:45:00|8667.43|8667.43|8677.59|8677.59|8678.53|8678.53|8663.62|8663.62|0
1626695400000|2021-07-19 11:50:00|8676.47|8676.47|8672.71|8672.71|8677.09|8677.09|8668.63|8668.63|0
1626695700000|2021-07-19 11:55:00|8673.29|8673.29|8685.87|8685.87|8685.87|8685.87|8672.19|8672.19|0
1626696000000|2021-07-19 12:00:00|8688.17|8688.17|8673.97|8673.97|8694.81|8694.81|8673.97|8673.97|0
1626696300000|2021-07-19 12:05:00|8672.52|8672.52|8662.9|8662.9|8679.87|8679.87|8662.9|8662.9|0
1626696600000|2021-07-19 12:10:00|8660.94|8660.94|8649.21|8649.21|8660.94|8660.94|8647.18|8647.18|0
1626696900000|2021-07-19 12:15:00|8649.02|8649.02|8642.27|8642.27|8651.56|8651.56|8641.71|8641.71|0
1626697200000|2021-07-19 12:20:00|8642.45|8642.45|8640.94|8640.94|8646.16|8646.16|8638.78|8638.78|0
1626697500000|2021-07-19 12:25:00|8640.71|8640.71|8651|8651|8651|8651|8638.97|8638.97|0
1626697800000|2021-07-19 12:30:00|8651.37|8651.37|8642.75|8642.75|8654.37|8654.37|8641.72|8641.72|0
1626698100000|2021-07-19 12:35:00|8642.93|8642.93|8640.46|8640.46|8648.1|8648.1|8637.21|8637.21|0
1626698400000|2021-07-19 12:40:00|8640.09|8640.09|8646.64|8646.64|8646.64|8646.64|8636.41|8636.41|0
1626698700000|2021-07-19 12:45:00|8644.34|8644.34|8656.55|8656.55|8656.78|8656.78|8643.86|8643.86|0
1626699000000|2021-07-19 12:50:00|8656.78|8656.78|8672.67|8672.67|8674.18|8674.18|8656.55|8656.55|0
1626699300000|2021-07-19 12:55:00|8672.49|8672.49|8665.38|8665.38|8674.21|8674.21|8664.77|8664.77|0
1626699600000|2021-07-19 13:00:00|8663.08|8663.08|8660.35|8660.35|8665.54|8665.54|8658.33|8658.33|0
1626699900000|2021-07-19 13:05:00|8659.79|8659.79|8661.95|8661.95|8661.95|8661.95|8654.45|8654.45|0
1626700200000|2021-07-19 13:10:00|8662.24|8662.24|8656.13|8656.13|8662.26|8662.26|8656.13|8656.13|0
1626700500000|2021-07-19 13:15:00|8656.5|8656.5|8666.04|8666.04|8666.78|8666.78|8655.81|8655.81|0
1626700800000|2021-07-19 13:20:00|8666.23|8666.23|8673.12|8673.12|8673.12|8673.12|8664.49|8664.49|0
1626701100000|2021-07-19 13:25:00|8673.68|8673.68|8672.63|8672.63|8681.43|8681.43|8671.62|8671.62|0
1626701400000|2021-07-19 13:30:00|8674.93|8674.93|8656.08|8656.08|8677.92|8677.92|8655.25|8655.25|0
1626701700000|2021-07-19 13:35:00|8655.97|8655.97|8660.87|8660.87|8668.24|8668.24|8652.43|8652.43|0
1626702000000|2021-07-19 13:40:00|8661.06|8661.06|8676.71|8676.71|8677.95|8677.95|8654.05|8654.05|0
1626702300000|2021-07-19 13:45:00|8677|8677|8669.6|8669.6|8678.91|8678.91|8668.19|8668.19|0
1626702600000|2021-07-19 13:50:00|8667.3|8667.3|8651.71|8651.71|8667.3|8667.3|8649.11|8649.11|0
1626702900000|2021-07-19 13:55:00|8652.17|8652.17|8640.65|8640.65|8652.4|8652.4|8637.38|8637.38|0
1626703200000|2021-07-19 14:00:00|8640.37|8640.37|8640.55|8640.55|8640.55|8640.55|8630|8630|0
1626703500000|2021-07-19 14:05:00|8641.39|8641.39|8641.01|8641.01|8646.24|8646.24|8634.1|8634.1|0
1626703800000|2021-07-19 14:10:00|8638.53|8638.53|8624.41|8624.41|8638.53|8638.53|8621.29|8621.29|0
1626704100000|2021-07-19 14:15:00|8624.22|8624.22|8629.28|8629.28|8630.71|8630.71|8618.61|8618.61|0
1626704400000|2021-07-19 14:20:00|8630.44|8630.44|8639.4|8639.4|8642.59|8642.59|8628.66|8628.66|0
1626704700000|2021-07-19 14:25:00|8637.1|8637.1|8647.92|8647.92|8647.92|8647.92|8629.37|8629.37|0
1626705000000|2021-07-19 14:30:00|8648.11|8648.11|8639.25|8639.25|8648.11|8648.11|8630.17|8630.17|0
1626705300000|2021-07-19 14:35:00|8639.02|8639.02|8629.84|8629.84|8639.31|8639.31|8624.44|8624.44|0
1626705600000|2021-07-19 14:40:00|8630.42|8630.42|8661.79|8661.79|8662|8662|8630.42|8630.42|0
1626705900000|2021-07-19 14:45:00|8662.08|8662.08|8658.03|8658.03|8672.55|8672.55|8657.74|8657.74|0
1626706200000|2021-07-19 14:50:00|8660.33|8660.33|8650.61|8650.61|8663.57|8663.57|8650.61|8650.61|0
1626706500000|2021-07-19 14:55:00|8650.32|8650.32|8651.02|8651.02|8651.02|8651.02|8643.43|8643.43|0
1626706800000|2021-07-19 15:00:00|8650.65|8650.65|8656.35|8656.35|8659.42|8659.42|8647.3|8647.3|0
1626707100000|2021-07-19 15:05:00|8656.06|8656.06|8669.01|8669.01|8669.18|8669.18|8653.84|8653.84|0
1626707400000|2021-07-19 15:10:00|8668.82|8668.82|8674.59|8674.59|8674.73|8674.73|8666.16|8666.16|0
1626707700000|2021-07-19 15:15:00|8675.26|8675.26|8671.35|8671.35|8689.52|8689.52|8668.68|8668.68|0
1626708000000|2021-07-19 15:20:00|8669.05|8669.05|8659.47|8659.47|8671.77|8671.77|8656.22|8656.22|0
1626708300000|2021-07-19 15:25:00|8659.18|8659.18|8661.44|8661.44|8664.87|8664.87|8654.61|8654.61|0
1626765300000|2021-07-20 07:15:00|8772.53|8772.53|8763.12|8763.12|8780.19|8780.19|8763.12|8763.12|0
1626765600000|2021-07-20 07:20:00|8765.42|8765.42|8766.92|8766.92|8775.77|8775.77|8764.22|8764.22|0
1626765900000|2021-07-20 07:25:00|8766.69|8766.69|8788.58|8788.58|8788.58|8788.58|8766.11|8766.11|0
1626766200000|2021-07-20 07:30:00|8791.35|8791.35|8782.95|8782.95|8793.76|8793.76|8782.95|8782.95|0
1626766500000|2021-07-20 07:35:00|8782.57|8782.57|8783.23|8783.23|8790.97|8790.97|8782.57|8782.57|0
1626766800000|2021-07-20 07:40:00|8780.93|8780.93|8791.01|8791.01|8795.35|8795.35|8780.49|8780.49|0
1626767100000|2021-07-20 07:45:00|8791.57|8791.57|8789.14|8789.14|8791.57|8791.57|8781.57|8781.57|0
1626767400000|2021-07-20 07:50:00|8788.85|8788.85|8790.07|8790.07|8801.48|8801.48|8788.29|8788.29|0
1626767700000|2021-07-20 07:55:00|8789.51|8789.51|8781.54|8781.54|8791.32|8791.32|8779.83|8779.83|0
1626768000000|2021-07-20 08:00:00|8781.36|8781.36|8780.84|8780.84|8785.88|8785.88|8778.47|8778.47|0
1626768300000|2021-07-20 08:05:00|8781.21|8781.21|8769.34|8769.34|8784.74|8784.74|8767.59|8767.59|0
1626768600000|2021-07-20 08:10:00|8768.76|8768.76|8770.55|8770.55|8771.35|8771.35|8761.78|8761.78|0
1626768900000|2021-07-20 08:15:00|8771.71|8771.71|8778.87|8778.87|8780.19|8780.19|8771.71|8771.71|0
1626769200000|2021-07-20 08:20:00|8780.26|8780.26|8777.56|8777.56|8782.97|8782.97|8777.03|8777.03|0
1626769500000|2021-07-20 08:25:00|8778.14|8778.14|8787.28|8787.28|8789.09|8789.09|8778.14|8778.14|0
1626769800000|2021-07-20 08:30:00|8784.98|8784.98|8773.87|8773.87|8785.45|8785.45|8773.87|8773.87|0
1626770100000|2021-07-20 08:35:00|8773.31|8773.31|8779.51|8779.51|8779.8|8779.8|8772.75|8772.75|0
1626770400000|2021-07-20 08:40:00|8779.74|8779.74|8779.16|8779.16|8782.9|8782.9|8779.16|8779.16|0
1626770700000|2021-07-20 08:45:00|8778.87|8778.87|8761.6|8761.6|8778.87|8778.87|8761.14|8761.14|0
1626771000000|2021-07-20 08:50:00|8761.89|8761.89|8763.45|8763.45|8765.59|8765.59|8758.56|8758.56|0
1626771300000|2021-07-20 08:55:00|8762.29|8762.29|8758.97|8758.97|8762.49|8762.49|8758.39|8758.39|0
1626771600000|2021-07-20 09:00:00|8758.79|8758.79|8764.61|8764.61|8769.1|8769.1|8758.79|8758.79|0
1626771900000|2021-07-20 09:05:00|8764.79|8764.79|8763.79|8763.79|8765.05|8765.05|8760.4|8760.4|0
1626772200000|2021-07-20 09:10:00|8763.41|8763.41|8771.61|8771.61|8771.61|8771.61|8761.59|8761.59|0
1626772500000|2021-07-20 09:15:00|8771.43|8771.43|8776.77|8776.77|8777.32|8777.32|8770.78|8770.78|0
1626772800000|2021-07-20 09:20:00|8776.58|8776.58|8765.19|8765.19|8778.45|8778.45|8765.19|8765.19|0
1626773100000|2021-07-20 09:25:00|8764.45|8764.45|8769.51|8769.51|8769.51|8769.51|8762.1|8762.1|0
1626773400000|2021-07-20 09:30:00|8769.8|8769.8|8766.37|8766.37|8769.88|8769.88|8761.5|8761.5|0
1626773700000|2021-07-20 09:35:00|8764.07|8764.07|8762.25|8762.25|8766.93|8766.93|8758.46|8758.46|0
1626774000000|2021-07-20 09:40:00|8762.83|8762.83|8761.2|8761.2|8766.61|8766.61|8760.89|8760.89|0
1626774300000|2021-07-20 09:45:00|8761.49|8761.49|8746.38|8746.38|8762.15|8762.15|8746.11|8746.11|0
1626774600000|2021-07-20 09:50:00|8746.11|8746.11|8739.51|8739.51|8746.11|8746.11|8731.54|8731.54|0
1626774900000|2021-07-20 09:55:00|8739.97|8739.97|8733.9|8733.9|8740.61|8740.61|8733.9|8733.9|0
1626775200000|2021-07-20 10:00:00|8733.71|8733.71|8730.53|8730.53|8734.29|8734.29|8728.95|8728.95|0
1626775500000|2021-07-20 10:05:00|8731.05|8731.05|8736.27|8736.27|8736.27|8736.27|8731.05|8731.05|0
1626775800000|2021-07-20 10:10:00|8736.45|8736.45|8748.92|8748.92|8749.48|8749.48|8735.89|8735.89|0
1626776100000|2021-07-20 10:15:00|8748.18|8748.18|8749.48|8749.48|8752.44|8752.44|8748.18|8748.18|0
1626776400000|2021-07-20 10:20:00|8749.66|8749.66|8748.64|8748.64|8751.92|8751.92|8747.65|8747.65|0
1626776700000|2021-07-20 10:25:00|8748.18|8748.18|8761|8761|8761|8761|8746.58|8746.58|0
1626777000000|2021-07-20 10:30:00|8761.46|8761.46|8774.21|8774.21|8774.21|8774.21|8761.23|8761.23|0
1626777300000|2021-07-20 10:35:00|8774.79|8774.79|8777.95|8777.95|8780.55|8780.55|8774.26|8774.26|0
1626777600000|2021-07-20 10:40:00|8777.72|8777.72|8772.01|8772.01|8778.73|8778.73|8771.35|8771.35|0
1626777900000|2021-07-20 10:45:00|8772.19|8772.19|8784.41|8784.41|8794.79|8794.79|8771.24|8771.24|0
1626778200000|2021-07-20 10:50:00|8784.12|8784.12|8774.52|8774.52|8784.35|8784.35|8769.87|8769.87|0
1626778500000|2021-07-20 10:55:00|8774.23|8774.23|8772.62|8772.62|8781.31|8781.31|8770.66|8770.66|0
1626778800000|2021-07-20 11:00:00|8772.81|8772.81|8766.33|8766.33|8773.5|8773.5|8764.4|8764.4|0
1626779100000|2021-07-20 11:05:00|8766.1|8766.1|8753.08|8753.08|8766.1|8766.1|8753.08|8753.08|0
1626779400000|2021-07-20 11:10:00|8752.9|8752.9|8742.51|8742.51|8752.9|8752.9|8741.01|8741.01|0
1626779700000|2021-07-20 11:15:00|8742.32|8742.32|8746|8746|8754.64|8754.64|8742.32|8742.32|0
1626780000000|2021-07-20 11:20:00|8743.7|8743.7|8744.72|8744.72|8748.16|8748.16|8742.17|8742.17|0
1626780300000|2021-07-20 11:25:00|8744.91|8744.91|8747.5|8747.5|8750.24|8750.24|8739.6|8739.6|0
1626780600000|2021-07-20 11:30:00|8747.21|8747.21|8763.78|8763.78|8765.83|8765.83|8747.21|8747.21|0
1626780900000|2021-07-20 11:35:00|8763.96|8763.96|8759.78|8759.78|8764.15|8764.15|8757.19|8757.19|0
1626781200000|2021-07-20 11:40:00|8760.15|8760.15|8758.21|8758.21|8761.09|8761.09|8758.21|8758.21|0
1626781500000|2021-07-20 11:45:00|8758.03|8758.03|8750.72|8750.72|8758.03|8758.03|8749.84|8749.84|0
1626781800000|2021-07-20 11:50:00|8751.85|8751.85|8758.93|8758.93|8763.33|8763.33|8751.85|8751.85|0
1626782100000|2021-07-20 11:55:00|8758.75|8758.75|8769.43|8769.43|8772.41|8772.41|8758.46|8758.46|0
1626782400000|2021-07-20 12:00:00|8769.2|8769.2|8776.22|8776.22|8778.38|8778.38|8769.2|8769.2|0
1626782700000|2021-07-20 12:05:00|8776.4|8776.4|8767.78|8767.78|8777.07|8777.07|8767.78|8767.78|0
1626783000000|2021-07-20 12:10:00|8767.59|8767.59|8766.33|8766.33|8772.88|8772.88|8766.33|8766.33|0
1626783300000|2021-07-20 12:15:00|8765.96|8765.96|8766.18|8766.18|8770.94|8770.94|8763.65|8763.65|0
1626783600000|2021-07-20 12:20:00|8763.88|8763.88|8770.37|8770.37|8772.21|8772.21|8763.88|8763.88|0
1626783900000|2021-07-20 12:25:00|8768.07|8768.07|8766.96|8766.96|8769.78|8769.78|8764.34|8764.34|0
1626784200000|2021-07-20 12:30:00|8766.67|8766.67|8757.02|8757.02|8769.37|8769.37|8757.02|8757.02|0
1626784500000|2021-07-20 12:35:00|8757.21|8757.21|8755.6|8755.6|8758.4|8758.4|8751.37|8751.37|0
1626784800000|2021-07-20 12:40:00|8755.04|8755.04|8753.93|8753.93|8757.21|8757.21|8751.89|8751.89|0
1626785100000|2021-07-20 12:45:00|8753.75|8753.75|8753.41|8753.41|8754.52|8754.52|8750.36|8750.36|0
1626785400000|2021-07-20 12:50:00|8753.12|8753.12|8754.52|8754.52|8759.05|8759.05|8748.53|8748.53|0
1626785700000|2021-07-20 12:55:00|8753.83|8753.83|8747.86|8747.86|8753.93|8753.93|8745.93|8745.93|0
1626786000000|2021-07-20 13:00:00|8748.05|8748.05|8747.7|8747.7|8750.37|8750.37|8746.64|8746.64|0
1626786300000|2021-07-20 13:05:00|8747.41|8747.41|8742.65|8742.65|8747.41|8747.41|8742.62|8742.62|0
1626786600000|2021-07-20 13:10:00|8742.94|8742.94|8729.39|8729.39|8742.94|8742.94|8724.83|8724.83|0
1626786900000|2021-07-20 13:15:00|8731.69|8731.69|8733.94|8733.94|8741.51|8741.51|8730.34|8730.34|0
1626787200000|2021-07-20 13:20:00|8733.65|8733.65|8720.61|8720.61|8733.65|8733.65|8719.76|8719.76|0
1626787500000|2021-07-20 13:25:00|8721.54|8721.54|8705.46|8705.46|8721.54|8721.54|8705.27|8705.27|0
1626787800000|2021-07-20 13:30:00|8705.64|8705.64|8699.22|8699.22|8710.94|8710.94|8693.8|8693.8|0
1626788100000|2021-07-20 13:35:00|8699.04|8699.04|8689.94|8689.94|8707.25|8707.25|8685.27|8685.27|0
1626788400000|2021-07-20 13:40:00|8689.65|8689.65|8706.83|8706.83|8710.49|8710.49|8686.1|8686.1|0
1626788700000|2021-07-20 13:45:00|8706.54|8706.54|8736.53|8736.53|8737.03|8737.03|8703.89|8703.89|0
1626789000000|2021-07-20 13:50:00|8737.46|8737.46|8741.3|8741.3|8745.71|8745.71|8732.29|8732.29|0
1626789300000|2021-07-20 13:55:00|8743.6|8743.6|8737.82|8737.82|8750.27|8750.27|8736.05|8736.05|0
1626789600000|2021-07-20 14:00:00|8738.11|8738.11|8746.72|8746.72|8751.12|8751.12|8738.11|8738.11|0
1626789900000|2021-07-20 14:05:00|8746.43|8746.43|8740.4|8740.4|8748.56|8748.56|8740.09|8740.09|0
1626790200000|2021-07-20 14:10:00|8739.82|8739.82|8743.72|8743.72|8743.72|8743.72|8733.82|8733.82|0
1626790500000|2021-07-20 14:15:00|8744.18|8744.18|8746.77|8746.77|8748.47|8748.47|8739.86|8739.86|0
1626790800000|2021-07-20 14:20:00|8746.58|8746.58|8762.08|8762.08|8767.27|8767.27|8746.58|8746.58|0
1626791100000|2021-07-20 14:25:00|8762.45|8762.45|8751.75|8751.75|8765.44|8765.44|8741.56|8741.56|0
1626791400000|2021-07-20 14:30:00|8751.57|8751.57|8750.73|8750.73|8755.71|8755.71|8748.91|8748.91|0
1626791700000|2021-07-20 14:35:00|8751.1|8751.1|8747.5|8747.5|8755.72|8755.72|8744.06|8744.06|0
1626792000000|2021-07-20 14:40:00|8748.05|8748.05|8776.66|8776.66|8778.59|8778.59|8748.05|8748.05|0
1626792300000|2021-07-20 14:45:00|8776.19|8776.19|8780.78|8780.78|8782.08|8782.08|8767.07|8767.07|0
1626792600000|2021-07-20 14:50:00|8781.36|8781.36|8782.16|8782.16|8782.71|8782.71|8771.9|8771.9|0
1626792900000|2021-07-20 14:55:00|8782.34|8782.34|8785.61|8785.61|8788.7|8788.7|8781.01|8781.01|0
1626793200000|2021-07-20 15:00:00|8785.27|8785.27|8789.42|8789.42|8790.21|8790.21|8779.08|8779.08|0
1626793500000|2021-07-20 15:05:00|8789.13|8789.13|8802.13|8802.13|8802.13|8802.13|8787.98|8787.98|0
1626793800000|2021-07-20 15:10:00|8802.41|8802.41|8800.15|8800.15|8811.61|8811.61|8800.15|8800.15|0
1626794100000|2021-07-20 15:15:00|8800.44|8800.44|8789.77|8789.77|8801.51|8801.51|8789.43|8789.43|0
1626794400000|2021-07-20 15:20:00|8789.48|8789.48|8780.98|8780.98|8790.53|8790.53|8780.98|8780.98|0
1626794700000|2021-07-20 15:25:00|8781.17|8781.17|8761.18|8761.18|8791.55|8791.55|8760.06|8760.06|0
1626851700000|2021-07-21 07:15:00|8854.84|8854.84|8860.77|8860.77|8865.54|8865.54|8850.44|8850.44|0
1626852000000|2021-07-21 07:20:00|8858.47|8858.47|8852.72|8852.72|8861.65|8861.65|8849.05|8849.05|0
1626852300000|2021-07-21 07:25:00|8852.54|8852.54|8864.02|8864.02|8869.63|8869.63|8852.54|8852.54|0
1626852600000|2021-07-21 07:30:00|8864.39|8864.39|8869.28|8869.28|8875.98|8875.98|8861.47|8861.47|0
1626852900000|2021-07-21 07:35:00|8868.68|8868.68|8869.49|8869.49|8879.68|8879.68|8866.49|8866.49|0
1626853200000|2021-07-21 07:40:00|8868.91|8868.91|8873.29|8873.29|8881.2|8881.2|8865.67|8865.67|0
1626853500000|2021-07-21 07:45:00|8873.58|8873.58|8878.87|8878.87|8878.87|8878.87|8872.2|8872.2|0
1626853800000|2021-07-21 07:50:00|8878.58|8878.58|8878.32|8878.32|8886.55|8886.55|8877.95|8877.95|0
1626854100000|2021-07-21 07:55:00|8878.69|8878.69|8887.96|8887.96|8895.04|8895.04|8878.5|8878.5|0
1626854400000|2021-07-21 08:00:00|8887.78|8887.78|8890.94|8890.94|8900.2|8900.2|8886.55|8886.55|0
1626854700000|2021-07-21 08:05:00|8891.12|8891.12|8885.93|8885.93|8893.24|8893.24|8880.77|8880.77|0
1626855000000|2021-07-21 08:10:00|8887.04|8887.04|8903.44|8903.44|8905.97|8905.97|8886.48|8886.48|0
1626855300000|2021-07-21 08:15:00|8903.9|8903.9|8896.41|8896.41|8907.02|8907.02|8894.96|8894.96|0
1626855600000|2021-07-21 08:20:00|8896.59|8896.59|8906.02|8906.02|8906.76|8906.76|8890.08|8890.08|0
1626855900000|2021-07-21 08:25:00|8905.79|8905.79|8902.63|8902.63|8913.21|8913.21|8899.48|8899.48|0
1626856200000|2021-07-21 08:30:00|8902.44|8902.44|8906.14|8906.14|8911.56|8911.56|8901.93|8901.93|0
1626856500000|2021-07-21 08:35:00|8905.77|8905.77|8899.86|8899.86|8905.77|8905.77|8898.89|8898.89|0
1626856800000|2021-07-21 08:40:00|8900.55|8900.55|8889.98|8889.98|8903.69|8903.69|8889.98|8889.98|0
1626857100000|2021-07-21 08:45:00|8890.27|8890.27|8890.85|8890.85|8893.38|8893.38|8887.11|8887.11|0
1626857400000|2021-07-21 08:50:00|8890.66|8890.66|8880.29|8880.29|8893.07|8893.07|8880.29|8880.29|0
1626857700000|2021-07-21 08:55:00|8880.1|8880.1|8868.27|8868.27|8880.68|8880.68|8867.81|8867.81|0
1626858000000|2021-07-21 09:00:00|8868.46|8868.46|8878.72|8878.72|8878.72|8878.72|8868.46|8868.46|0
1626858300000|2021-07-21 09:05:00|8879.3|8879.3|8877.59|8877.59|8881.09|8881.09|8871.06|8871.06|0
1626858600000|2021-07-21 09:10:00|8877.03|8877.03|8866.16|8866.16|8877.04|8877.04|8865.84|8865.84|0
1626858900000|2021-07-21 09:15:00|8866.45|8866.45|8874.29|8874.29|8876.59|8876.59|8866.45|8866.45|0
1626859200000|2021-07-21 09:20:00|8875.16|8875.16|8877.56|8877.56|8880.23|8880.23|8871.53|8871.53|0
1626859500000|2021-07-21 09:25:00|8877.37|8877.37|8870.82|8870.82|8877.37|8877.37|8867.33|8867.33|0
1626859800000|2021-07-21 09:30:00|8871.28|8871.28|8875.27|8875.27|8875.27|8875.27|8870.44|8870.44|0
1626860100000|2021-07-21 09:35:00|8875.5|8875.5|8879.33|8879.33|8879.33|8879.33|8872.38|8872.38|0
1626860400000|2021-07-21 09:40:00|8879.04|8879.04|8884.63|8884.63|8886.55|8886.55|8878.75|8878.75|0
1626860700000|2021-07-21 09:45:00|8885.79|8885.79|8882.74|8882.74|8885.95|8885.95|8881.53|8881.53|0
1626861000000|2021-07-21 09:50:00|8883.03|8883.03|8876.73|8876.73|8883.56|8883.56|8874.65|8874.65|0
1626861300000|2021-07-21 09:55:00|8876.54|8876.54|8871.46|8871.46|8879.03|8879.03|8871.24|8871.24|0
1626861600000|2021-07-21 10:00:00|8870.72|8870.72|8864.41|8864.41|8870.72|8870.72|8864.41|8864.41|0
1626861900000|2021-07-21 10:05:00|8862.1|8862.1|8868.13|8868.13|8868.13|8868.13|8860.29|8860.29|0
1626862200000|2021-07-21 10:10:00|8868.36|8868.36|8870.72|8870.72|8872.29|8872.29|8867.79|8867.79|0
1626862500000|2021-07-21 10:15:00|8873.02|8873.02|8883.69|8883.69|8885.43|8885.43|8872.56|8872.56|0
1626862800000|2021-07-21 10:20:00|8883.41|8883.41|8898.35|8898.35|8898.63|8898.63|8883.41|8883.41|0
1626863100000|2021-07-21 10:25:00|8898.91|8898.91|8910.18|8910.18|8910.18|8910.18|8898.91|8898.91|0
1626863400000|2021-07-21 10:30:00|8909.63|8909.63|8905.12|8905.12|8910.02|8910.02|8905.12|8905.12|0
1626863700000|2021-07-21 10:35:00|8905.68|8905.68|8900.87|8900.87|8906.05|8906.05|8900.5|8900.5|0
1626864000000|2021-07-21 10:40:00|8900.58|8900.58|8901.26|8901.26|8904.18|8904.18|8900.42|8900.42|0
1626864300000|2021-07-21 10:45:00|8901.54|8901.54|8898.69|8898.69|8902.63|8902.63|8898.26|8898.26|0
1626864600000|2021-07-21 10:50:00|8898.4|8898.4|8896.13|8896.13|8899.54|8899.54|8895.47|8895.47|0
1626864900000|2021-07-21 10:55:00|8896.5|8896.5|8902.48|8902.48|8902.48|8902.48|8892.07|8892.07|0
1626865200000|2021-07-21 11:00:00|8901.61|8901.61|8889.78|8889.78|8901.61|8901.61|8889.78|8889.78|0
1626865500000|2021-07-21 11:05:00|8889.2|8889.2|8891.05|8891.05|8893.33|8893.33|8888.75|8888.75|0
1626865800000|2021-07-21 11:10:00|8891.34|8891.34|8890.47|8890.47|8892.88|8892.88|8887.72|8887.72|0
1626866100000|2021-07-21 11:15:00|8890.28|8890.28|8891.16|8891.16|8892.12|8892.12|8885.55|8885.55|0
1626866400000|2021-07-21 11:20:00|8891.45|8891.45|8885.7|8885.7|8891.45|8891.45|8885.7|8885.7|0
1626866700000|2021-07-21 11:25:00|8885.41|8885.41|8882.95|8882.95|8885.41|8885.41|8880.44|8880.44|0
1626867000000|2021-07-21 11:30:00|8883.24|8883.24|8875.78|8875.78|8883.37|8883.37|8875.78|8875.78|0
1626867300000|2021-07-21 11:35:00|8876.06|8876.06|8873.39|8873.39|8877.11|8877.11|8873.39|8873.39|0
1626867600000|2021-07-21 11:40:00|8873.58|8873.58|8869.2|8869.2|8873.58|8873.58|8866.98|8866.98|0
1626867900000|2021-07-21 11:45:00|8868.83|8868.83|8868.71|8868.71|8870.28|8870.28|8866.64|8866.64|0
1626868200000|2021-07-21 11:50:00|8868.43|8868.43|8858.49|8858.49|8868.43|8868.43|8854.5|8854.5|0
1626868500000|2021-07-21 11:55:00|8858.03|8858.03|8858.63|8858.63|8860.94|8860.94|8858.03|8858.03|0
1626868800000|2021-07-21 12:00:00|8858.16|8858.16|8859.92|8859.92|8861.31|8861.31|8853.5|8853.5|0
1626869100000|2021-07-21 12:05:00|8860.09|8860.09|8863.53|8863.53|8863.53|8863.53|8860.09|8860.09|0
1626869400000|2021-07-21 12:10:00|8863.25|8863.25|8863.8|8863.8|8865.97|8865.97|8861.14|8861.14|0
1626869700000|2021-07-21 12:15:00|8864.03|8864.03|8870.04|8870.04|8870.04|8870.04|8864.03|8864.03|0
1626870000000|2021-07-21 12:20:00|8869.67|8869.67|8869.19|8869.19|8870.76|8870.76|8867.97|8867.97|0
1626870300000|2021-07-21 12:25:00|8869.74|8869.74|8870.15|8870.15|8872.69|8872.69|8868.78|8868.78|0
1626870600000|2021-07-21 12:30:00|8870.38|8870.38|8879.46|8879.46|8884.43|8884.43|8870.27|8870.27|0
1626870900000|2021-07-21 12:35:00|8879.83|8879.83|8886.49|8886.49|8887.5|8887.5|8879.83|8879.83|0
1626871200000|2021-07-21 12:40:00|8886.68|8886.68|8895.17|8895.17|8895.27|8895.27|8886.6|8886.6|0
1626871500000|2021-07-21 12:45:00|8896.04|8896.04|8900.55|8900.55|8900.85|8900.85|8894.62|8894.62|0
1626871800000|2021-07-21 12:50:00|8899.97|8899.97|8896.95|8896.95|8900.26|8900.26|8896.95|8896.95|0
1626872100000|2021-07-21 12:55:00|8896.37|8896.37|8898.64|8898.64|8898.64|8898.64|8895.68|8895.68|0
1626872400000|2021-07-21 13:00:00|8899.01|8899.01|8894.87|8894.87|8900.27|8900.27|8894.27|8894.27|0
1626872700000|2021-07-21 13:05:00|8895.45|8895.45|8892.81|8892.81|8896.79|8896.79|8890.41|8890.41|0
1626873000000|2021-07-21 13:10:00|8893.09|8893.09|8897.06|8897.06|8897.34|8897.34|8890.98|8890.98|0
1626873300000|2021-07-21 13:15:00|8897.35|8897.35|8894.97|8894.97|8897.53|8897.53|8892.93|8892.93|0
1626873600000|2021-07-21 13:20:00|8894.69|8894.69|8893.42|8893.42|8899.58|8899.58|8893.42|8893.42|0
1626873900000|2021-07-21 13:25:00|8893.13|8893.13|8890.35|8890.35|8895.22|8895.22|8889.62|8889.62|0
1626874200000|2021-07-21 13:30:00|8890.64|8890.64|8907.1|8907.1|8907.47|8907.47|8890.64|8890.64|0
1626874500000|2021-07-21 13:35:00|8907.39|8907.39|8904.85|8904.85|8910.14|8910.14|8902.43|8902.43|0
1626874800000|2021-07-21 13:40:00|8904.11|8904.11|8903.12|8903.12|8907.08|8907.08|8899.89|8899.89|0
1626875100000|2021-07-21 13:45:00|8902.83|8902.83|8911.12|8911.12|8913.23|8913.23|8902.25|8902.25|0
1626875400000|2021-07-21 13:50:00|8910.93|8910.93|8903.93|8903.93|8915.11|8915.11|8902.1|8902.1|0
1626875700000|2021-07-21 13:55:00|8904.49|8904.49|8914.19|8914.19|8916.53|8916.53|8904.49|8904.49|0
1626876000000|2021-07-21 14:00:00|8914.37|8914.37|8918.46|8918.46|8920.78|8920.78|8914.37|8914.37|0
1626876300000|2021-07-21 14:05:00|8918.09|8918.09|8919.99|8919.99|8921.75|8921.75|8917.62|8917.62|0
1626876600000|2021-07-21 14:10:00|8919.76|8919.76|8923.2|8923.2|8926.2|8926.2|8919.3|8919.3|0
1626876900000|2021-07-21 14:15:00|8923.38|8923.38|8930.03|8930.03|8930.4|8930.4|8923.15|8923.15|0
1626877200000|2021-07-21 14:20:00|8929.84|8929.84|8926.29|8926.29|8930.42|8930.42|8922.64|8922.64|0
1626877500000|2021-07-21 14:25:00|8925.71|8925.71|8909.41|8909.41|8925.72|8925.72|8909.41|8909.41|0
1626877800000|2021-07-21 14:30:00|8909.22|8909.22|8913.73|8913.73|8915.4|8915.4|8907.27|8907.27|0
1626878100000|2021-07-21 14:35:00|8913.91|8913.91|8912.57|8912.57|8916.22|8916.22|8909.66|8909.66|0
1626878400000|2021-07-21 14:40:00|8912.86|8912.86|8909.85|8909.85|8913.52|8913.52|8907.96|8907.96|0
1626878700000|2021-07-21 14:45:00|8907.55|8907.55|8909.5|8909.5|8912.39|8912.39|8906.77|8906.77|0
1626879000000|2021-07-21 14:50:00|8910.08|8910.08|8899.55|8899.55|8910.83|8910.83|8899.55|8899.55|0
1626879300000|2021-07-21 14:55:00|8898.99|8898.99|8901.02|8901.02|8901.46|8901.46|8898.41|8898.41|0
1626879600000|2021-07-21 15:00:00|8901.31|8901.31|8904.08|8904.08|8906.01|8906.01|8901.31|8901.31|0
1626879900000|2021-07-21 15:05:00|8903.89|8903.89|8901.12|8901.12|8905.22|8905.22|8900.43|8900.43|0
1626880200000|2021-07-21 15:10:00|8900.83|8900.83|8902.17|8902.17|8903.08|8903.08|8899.66|8899.66|0
1626880500000|2021-07-21 15:15:00|8902.46|8902.46|8902.05|8902.05|8902.69|8902.69|8901.25|8901.25|0
1626880800000|2021-07-21 15:20:00|8902.28|8902.28|8896.82|8896.82|8903.04|8903.04|8896.82|8896.82|0
1626881100000|2021-07-21 15:25:00|8896.53|8896.53|8905.34|8905.34|8905.63|8905.63|8894.33|8894.33|0
1626938100000|2021-07-22 07:15:00|8966.03|8966.03|8982.8|8982.8|8990.89|8990.89|8966.03|8966.03|0
1626938400000|2021-07-22 07:20:00|8983.54|8983.54|8983.01|8983.01|8992|8992|8980.23|8980.23|0
1626938700000|2021-07-22 07:25:00|8981.15|8981.15|8979.93|8979.93|8992.03|8992.03|8978.72|8978.72|0
1626939000000|2021-07-22 07:30:00|8980.11|8980.11|8964.18|8964.18|8984.68|8984.68|8961.96|8961.96|0
1626939300000|2021-07-22 07:35:00|8963.81|8963.81|8966.93|8966.93|8972.3|8972.3|8963.58|8963.58|0
1626939600000|2021-07-22 07:40:00|8967.62|8967.62|8969.08|8969.08|8973.99|8973.99|8967.62|8967.62|0
1626939900000|2021-07-22 07:45:00|8969.31|8969.31|8966.38|8966.38|8970.18|8970.18|8962.27|8962.27|0
1626940200000|2021-07-22 07:50:00|8966.84|8966.84|8967.18|8967.18|8967.18|8967.18|8963.25|8963.25|0
1626940500000|2021-07-22 07:55:00|8968.3|8968.3|8969.82|8969.82|8972.68|8972.68|8966.69|8966.69|0
1626940800000|2021-07-22 08:00:00|8967.52|8967.52|8960.48|8960.48|8967.52|8967.52|8958.69|8958.69|0
1626941100000|2021-07-22 08:05:00|8961.06|8961.06|8963.55|8963.55|8966|8966|8958.76|8958.76|0
1626941400000|2021-07-22 08:10:00|8965.85|8965.85|8974.19|8974.19|8974.19|8974.19|8965.85|8965.85|0
1626941700000|2021-07-22 08:15:00|8973.82|8973.82|8975.4|8975.4|8975.4|8975.4|8968.33|8968.33|0
1626942000000|2021-07-22 08:20:00|8975.21|8975.21|8980.47|8980.47|8981.21|8981.21|8971.08|8971.08|0
1626942300000|2021-07-22 08:25:00|8978.44|8978.44|8968.21|8968.21|8980.93|8980.93|8968.21|8968.21|0
1626942600000|2021-07-22 08:30:00|8967.34|8967.34|8966.16|8966.16|8967.71|8967.71|8964.04|8964.04|0
1626942900000|2021-07-22 08:35:00|8970.76|8970.76|8979.13|8979.13|8979.13|8979.13|8967.9|8967.9|0
1626943200000|2021-07-22 08:40:00|8979.69|8979.69|8975.02|8975.02|8980.25|8980.25|8972.38|8972.38|0
1626943500000|2021-07-22 08:45:00|8975.2|8975.2|8975.45|8975.45|8978.4|8978.4|8974.89|8974.89|0
1626943800000|2021-07-22 08:50:00|8975.63|8975.63|8970.06|8970.06|8975.63|8975.63|8970.06|8970.06|0
1626944100000|2021-07-22 08:55:00|8968.61|8968.61|8979.78|8979.78|8979.78|8979.78|8968.61|8968.61|0
1626944400000|2021-07-22 09:00:00|8980.34|8980.34|8978.36|8978.36|8982.1|8982.1|8977.5|8977.5|0
1626944700000|2021-07-22 09:05:00|8978.82|8978.82|8977.49|8977.49|8980.65|8980.65|8975.79|8975.79|0
1626945000000|2021-07-22 09:10:00|8977.12|8977.12|8979.39|8979.39|8981.28|8981.28|8976.56|8976.56|0
1626945300000|2021-07-22 09:15:00|8981.7|8981.7|8985.88|8985.88|8986.25|8986.25|8981.12|8981.12|0
1626945600000|2021-07-22 09:20:00|8986.62|8986.62|8978.06|8978.06|8987.44|8987.44|8977.11|8977.11|0
1626945900000|2021-07-22 09:25:00|8978.44|8978.44|8981.4|8981.4|8983.36|8983.36|8978.44|8978.44|0
1626946200000|2021-07-22 09:30:00|8981.58|8981.58|8985.51|8985.51|8986.98|8986.98|8980.43|8980.43|0
1626946500000|2021-07-22 09:35:00|8985.22|8985.22|8982.76|8982.76|8985.9|8985.9|8979.85|8979.85|0
1626946800000|2021-07-22 09:40:00|8982.18|8982.18|8985.39|8985.39|8987.69|8987.69|8980.45|8980.45|0
1626947100000|2021-07-22 09:45:00|8985.01|8985.01|8994.62|8994.62|8994.62|8994.62|8984.72|8984.72|0
1626947400000|2021-07-22 09:50:00|8994.24|8994.24|9006.97|9006.97|9006.97|9006.97|8993.87|8993.87|0
1626947700000|2021-07-22 09:55:00|9009.27|9009.27|9001.92|9001.92|9009.83|9009.83|9000.71|9000.71|0
1626948000000|2021-07-22 10:00:00|9001.36|9001.36|8998.39|8998.39|9001.73|9001.73|8997.03|8997.03|0
1626948300000|2021-07-22 10:05:00|8997.83|8997.83|8999.15|8999.15|8999.15|8999.15|8994.44|8994.44|0
1626948600000|2021-07-22 10:10:00|9003.75|9003.75|9013.69|9013.69|9013.69|9013.69|9003.75|9003.75|0
1626948900000|2021-07-22 10:15:00|9014.06|9014.06|9014.68|9014.68|9015.81|9015.81|9012.85|9012.85|0
1626949200000|2021-07-22 10:20:00|9014.39|9014.39|9019.39|9019.39|9022.26|9022.26|9013.99|9013.99|0
1626949500000|2021-07-22 10:25:00|9019.1|9019.1|9021.76|9021.76|9022.7|9022.7|9019.1|9019.1|0
1626949800000|2021-07-22 10:30:00|9022.04|9022.04|9017.93|9017.93|9023.73|9023.73|9017.36|9017.36|0
1626950100000|2021-07-22 10:35:00|9016.75|9016.75|9012.56|9012.56|9019.52|9019.52|9012.56|9012.56|0
1626950400000|2021-07-22 10:40:00|9012.38|9012.38|9019.13|9019.13|9019.99|9019.99|9011.88|9011.88|0
1626950700000|2021-07-22 10:45:00|9019.36|9019.36|9021.74|9021.74|9024.62|9024.62|9019.36|9019.36|0
1626951000000|2021-07-22 10:50:00|9024.04|9024.04|9023.57|9023.57|9026.54|9026.54|9023.57|9023.57|0
1626951300000|2021-07-22 10:55:00|9024.15|9024.15|9017.01|9017.01|9028.07|9028.07|9015.94|9015.94|0
1626951600000|2021-07-22 11:00:00|9017.38|9017.38|9010.51|9010.51|9020.45|9020.45|9004.9|9004.9|0
1626951900000|2021-07-22 11:05:00|9009.95|9009.95|9009.26|9009.26|9013.69|9013.69|9007.69|9007.69|0
1626952200000|2021-07-22 11:10:00|9009.08|9009.08|9013.41|9013.41|9014.49|9014.49|9008.89|9008.89|0
1626952500000|2021-07-22 11:15:00|9012.48|9012.48|9025.97|9025.97|9025.97|9025.97|9012.48|9012.48|0
1626952800000|2021-07-22 11:20:00|9028.28|9028.28|9023.21|9023.21|9029.51|9029.51|9023.21|9023.21|0
1626953100000|2021-07-22 11:25:00|9022.92|9022.92|9026.69|9026.69|9026.69|9026.69|9018.9|9018.9|0
1626953400000|2021-07-22 11:30:00|9026.4|9026.4|9027.1|9027.1|9030.07|9030.07|9021.44|9021.44|0
1626953700000|2021-07-22 11:35:00|9027.39|9027.39|9032.21|9032.21|9034.72|9034.72|9027.39|9027.39|0
1626954000000|2021-07-22 11:40:00|9032.44|9032.44|9043.35|9043.35|9043.64|9043.64|9032.44|9032.44|0
1626954300000|2021-07-22 11:45:00|9043.53|9043.53|9046.2|9046.2|9046.2|9046.2|9039.3|9039.3|0
1626954600000|2021-07-22 11:50:00|9046.49|9046.49|9046.86|9046.86|9046.86|9046.86|9041.33|9041.33|0
1626954900000|2021-07-22 11:55:00|9047.15|9047.15|9044.55|9044.55|9050.85|9050.85|9038.87|9038.87|0
1626955200000|2021-07-22 12:00:00|9044.84|9044.84|9032.56|9032.56|9044.84|9044.84|9032.56|9032.56|0
1626955500000|2021-07-22 12:05:00|9031.82|9031.82|9039.01|9039.01|9039.59|9039.59|9031.82|9031.82|0
1626955800000|2021-07-22 12:10:00|9038.64|9038.64|9034.44|9034.44|9039.01|9039.01|9034.05|9034.05|0
1626956100000|2021-07-22 12:15:00|9032.14|9032.14|9032.34|9032.34|9032.34|9032.34|9028.64|9028.64|0
1626956400000|2021-07-22 12:20:00|9032.05|9032.05|9032.45|9032.45|9033.1|9033.1|9031.9|9031.9|0
1626956700000|2021-07-22 12:25:00|9032.27|9032.27|9024.61|9024.61|9032.62|9032.62|9024.61|9024.61|0
1626957000000|2021-07-22 12:30:00|9024.84|9024.84|9019.52|9019.52|9024.84|9024.84|9017.51|9017.51|0
1626957300000|2021-07-22 12:35:00|9019.29|9019.29|9018.14|9018.14|9021.98|9021.98|9016.09|9016.09|0
1626957600000|2021-07-22 12:40:00|9015.84|9015.84|9017.1|9017.1|9018.92|9018.92|9010.75|9010.75|0
1626957900000|2021-07-22 12:45:00|9014.8|9014.8|9011.97|9011.97|9015.03|9015.03|9010.11|9010.11|0
1626958200000|2021-07-22 12:50:00|9011.78|9011.78|8999.9|8999.9|9011.78|9011.78|8998.97|8998.97|0
1626958500000|2021-07-22 12:55:00|9001.01|9001.01|9004.14|9004.14|9004.37|9004.37|9000.83|9000.83|0
1626958800000|2021-07-22 13:00:00|9002.82|9002.82|8994.3|8994.3|9003.72|9003.72|8993.72|8993.72|0
1626959100000|2021-07-22 13:05:00|8993.18|8993.18|8992.05|8992.05|8996.99|8996.99|8992.05|8992.05|0
1626959400000|2021-07-22 13:10:00|8989.75|8989.75|9007.98|9007.98|9007.98|9007.98|8989|8989|0
1626959700000|2021-07-22 13:15:00|9007.32|9007.32|9004.74|9004.74|9007.38|9007.38|9003.85|9003.85|0
1626960000000|2021-07-22 13:20:00|9005.03|9005.03|9009.55|9009.55|9009.55|9009.55|9004.78|9004.78|0
1626960300000|2021-07-22 13:25:00|9008.99|9008.99|9006.88|9006.88|9011.02|9011.02|9006.6|9006.6|0
1626960600000|2021-07-22 13:30:00|9006.65|9006.65|9005.16|9005.16|9008.73|9008.73|9002.74|9002.74|0
1626960900000|2021-07-22 13:35:00|9004.42|9004.42|9000.8|9000.8|9005.16|9005.16|8990.05|8990.05|0
1626961200000|2021-07-22 13:40:00|9001.38|9001.38|9012.15|9012.15|9012.73|9012.73|8999.39|8999.39|0
1626961500000|2021-07-22 13:45:00|9011.86|9011.86|8989.69|8989.69|9012.6|9012.6|8989.5|8989.5|0
1626961800000|2021-07-22 13:50:00|8987.37|8987.37|8986.86|8986.86|8989.08|8989.08|8976.19|8976.19|0
1626962100000|2021-07-22 13:55:00|8987.14|8987.14|8984.35|8984.35|8988.03|8988.03|8977.87|8977.87|0
1626962400000|2021-07-22 14:00:00|8986.04|8986.04|8989.42|8989.42|8995.4|8995.4|8985.59|8985.59|0
1626962700000|2021-07-22 14:05:00|8989.23|8989.23|8984.35|8984.35|8990.19|8990.19|8982.63|8982.63|0
1626963000000|2021-07-22 14:10:00|8984.73|8984.73|8986.65|8986.65|8991.94|8991.94|8984.73|8984.73|0
1626963300000|2021-07-22 14:15:00|8986.94|8986.94|8980.83|8980.83|8987.23|8987.23|8977.08|8977.08|0
1626963600000|2021-07-22 14:20:00|8981.41|8981.41|8981.98|8981.98|8985.69|8985.69|8978.29|8978.29|0
1626963900000|2021-07-22 14:25:00|8982.27|8982.27|8986.97|8986.97|8989.15|8989.15|8982.27|8982.27|0
1626964200000|2021-07-22 14:30:00|8987.25|8987.25|8988.59|8988.59|8990.05|8990.05|8986.38|8986.38|0
1626964500000|2021-07-22 14:35:00|8988.22|8988.22|8987.07|8987.07|8989.53|8989.53|8985.06|8985.06|0
1626964800000|2021-07-22 14:40:00|8986.78|8986.78|8986.08|8986.08|8989.09|8989.09|8985.88|8985.88|0
1626965100000|2021-07-22 14:45:00|8986.26|8986.26|8977.36|8977.36|8986.26|8986.26|8975|8975|0
1626965400000|2021-07-22 14:50:00|8976.99|8976.99|8975.54|8975.54|8976.99|8976.99|8972.85|8972.85|0
1626965700000|2021-07-22 14:55:00|8975.17|8975.17|8967.83|8967.83|8975.17|8975.17|8967.83|8967.83|0
1626966000000|2021-07-22 15:00:00|8970.42|8970.42|8970.29|8970.29|8975.29|8975.29|8968.68|8968.68|0
1626966300000|2021-07-22 15:05:00|8970|8970|8970.04|8970.04|8970.1|8970.1|8964.45|8964.45|0
1626966600000|2021-07-22 15:10:00|8969.81|8969.81|8968.45|8968.45|8969.89|8969.89|8968.17|8968.17|0
1626966900000|2021-07-22 15:15:00|8968.82|8968.82|8970.76|8970.76|8975.08|8975.08|8966.32|8966.32|0
1626967200000|2021-07-22 15:20:00|8970.57|8970.57|8966.63|8966.63|8972.14|8972.14|8965.87|8965.87|0
1626967500000|2021-07-22 15:25:00|8966.92|8966.92|8967.44|8967.44|8971.05|8971.05|8966.92|8966.92|0
1627024500000|2021-07-23 07:15:00|8995.36|8995.36|9000.67|9000.67|9007.84|9007.84|8993.06|8993.06|0
1627024800000|2021-07-23 07:20:00|9001.54|9001.54|8989.98|8989.98|9001.63|9001.63|8989.98|8989.98|0
1627025100000|2021-07-23 07:25:00|8989.69|8989.69|8978.63|8978.63|8991.12|8991.12|8975.86|8975.86|0
1627025400000|2021-07-23 07:30:00|8981.12|8981.12|8971.01|8971.01|8982.97|8982.97|8969.79|8969.79|0
1627025700000|2021-07-23 07:35:00|8970.43|8970.43|8961.61|8961.61|8970.72|8970.72|8961.61|8961.61|0
1627026000000|2021-07-23 07:40:00|8961.32|8961.32|8964.1|8964.1|8966.07|8966.07|8959.46|8959.46|0
1627026300000|2021-07-23 07:45:00|8964.28|8964.28|8964.07|8964.07|8967.5|8967.5|8956.09|8956.09|0
1627026600000|2021-07-23 07:50:00|8964.44|8964.44|8972.99|8972.99|8972.99|8972.99|8959.55|8959.55|0
1627026900000|2021-07-23 07:55:00|8974.39|8974.39|8976.09|8976.09|8976.15|8976.15|8970.67|8970.67|0
1627027200000|2021-07-23 08:00:00|8975.9|8975.9|8965.3|8965.3|8976.13|8976.13|8962.29|8962.29|0
1627027500000|2021-07-23 08:05:00|8966.04|8966.04|8971.8|8971.8|8972.77|8972.77|8966.04|8966.04|0
1627027800000|2021-07-23 08:10:00|8972.03|8972.03|8962.58|8962.58|8975.9|8975.9|8959.15|8959.15|0
1627028100000|2021-07-23 08:15:00|8964.88|8964.88|8970.76|8970.76|8973.35|8973.35|8964.88|8964.88|0
1627028400000|2021-07-23 08:20:00|8970.39|8970.39|8972.82|8972.82|8973.9|8973.9|8965.33|8965.33|0
1627028700000|2021-07-23 08:25:00|8975.12|8975.12|8976.61|8976.61|8977.19|8977.19|8967.98|8967.98|0
1627029000000|2021-07-23 08:30:00|8976.84|8976.84|8981.32|8981.32|8982.26|8982.26|8976.29|8976.29|0
1627029300000|2021-07-23 08:35:00|8983.62|8983.62|8992.57|8992.57|8992.57|8992.57|8979.02|8979.02|0
1627029600000|2021-07-23 08:40:00|8992.2|8992.2|8985.83|8985.83|8992.53|8992.53|8983.99|8983.99|0
1627029900000|2021-07-23 08:45:00|8985.27|8985.27|8985.18|8985.18|8989.84|8989.84|8984.81|8984.81|0
1627030200000|2021-07-23 08:50:00|8984.81|8984.81|8982.19|8982.19|8984.81|8984.81|8981.04|8981.04|0
1627030500000|2021-07-23 08:55:00|8981.9|8981.9|8978.06|8978.06|8982.19|8982.19|8978.06|8978.06|0
1627030800000|2021-07-23 09:00:00|8976.91|8976.91|8981.85|8981.85|8983.04|8983.04|8976.91|8976.91|0
1627031100000|2021-07-23 09:05:00|8981.62|8981.62|8988.52|8988.52|8989.67|8989.67|8981.62|8981.62|0
1627031400000|2021-07-23 09:10:00|8988.29|8988.29|8988.83|8988.83|8994.39|8994.39|8988.06|8988.06|0
1627031700000|2021-07-23 09:15:00|8988.27|8988.27|8994.98|8994.98|8995.11|8995.11|8984.98|8984.98|0
1627032000000|2021-07-23 09:20:00|8994.69|8994.69|8997.87|8997.87|9000.26|9000.26|8994.69|8994.69|0
1627032300000|2021-07-23 09:25:00|8997.58|8997.58|8995.74|8995.74|9002.04|9002.04|8994.36|8994.36|0
1627032600000|2021-07-23 09:30:00|8996.31|8996.31|8997.56|8997.56|8999.84|8999.84|8995.46|8995.46|0
1627032900000|2021-07-23 09:35:00|8998.49|8998.49|8994.08|8994.08|9004.15|9004.15|8994.08|8994.08|0
1627033200000|2021-07-23 09:40:00|8993.62|8993.62|8989.61|8989.61|8994.17|8994.17|8989.33|8989.33|0
1627033500000|2021-07-23 09:45:00|8989.03|8989.03|8990.36|8990.36|8990.36|8990.36|8986.42|8986.42|0
1627033800000|2021-07-23 09:50:00|8989.8|8989.8|8981.67|8981.67|8990.52|8990.52|8981.29|8981.29|0
1627034100000|2021-07-23 09:55:00|8980.93|8980.93|8968.6|8968.6|8981.22|8981.22|8968.05|8968.05|0
1627034400000|2021-07-23 10:00:00|8968.88|8968.88|8972.51|8972.51|8973.17|8973.17|8968.88|8968.88|0
1627034700000|2021-07-23 10:05:00|8972.14|8972.14|8974.29|8974.29|8974.58|8974.58|8969.02|8969.02|0
1627035000000|2021-07-23 10:10:00|8974.06|8974.06|8985.84|8985.84|8985.84|8985.84|8972.54|8972.54|0
1627035300000|2021-07-23 10:15:00|8986.13|8986.13|8983.95|8983.95|8986.83|8986.83|8982.99|8982.99|0
1627035600000|2021-07-23 10:20:00|8984.53|8984.53|8983.69|8983.69|8986.4|8986.4|8983.39|8983.39|0
1627035900000|2021-07-23 10:25:00|8984.68|8984.68|8978.55|8978.55|8985.02|8985.02|8978.55|8978.55|0
1627036200000|2021-07-23 10:30:00|8977.99|8977.99|8981.89|8981.89|8981.89|8981.89|8975.22|8975.22|0
1627036500000|2021-07-23 10:35:00|8980.74|8980.74|8980.09|8980.09|8981.89|8981.89|8978.68|8978.68|0
1627036800000|2021-07-23 10:40:00|8980.38|8980.38|8981.48|8981.48|8983.2|8983.2|8979.04|8979.04|0
1627037100000|2021-07-23 10:45:00|8980.92|8980.92|8980.41|8980.41|8981.2|8981.2|8977.63|8977.63|0
1627037400000|2021-07-23 10:50:00|8980.64|8980.64|8977.77|8977.77|8980.64|8980.64|8977.77|8977.77|0
1627037700000|2021-07-23 10:55:00|8977.48|8977.48|8972.46|8972.46|8977.48|8977.48|8972.46|8972.46|0
1627038000000|2021-07-23 11:00:00|8972.09|8972.09|8968.9|8968.9|8976.05|8976.05|8968.9|8968.9|0
1627038300000|2021-07-23 11:05:00|8968.61|8968.61|8970.25|8970.25|8970.25|8970.25|8964.48|8964.48|0
1627038600000|2021-07-23 11:10:00|8969.96|8969.96|8965.11|8965.11|8969.96|8969.96|8965.05|8965.05|0
1627038900000|2021-07-23 11:15:00|8964.82|8964.82|8962.87|8962.87|8965.05|8965.05|8958.13|8958.13|0
1627039200000|2021-07-23 11:20:00|8962.64|8962.64|8965.09|8965.09|8970.62|8970.62|8961.42|8961.42|0
1627039500000|2021-07-23 11:25:00|8964.81|8964.81|8959.72|8959.72|8965.1|8965.1|8955.4|8955.4|0
1627039800000|2021-07-23 11:30:00|8960.01|8960.01|8960.59|8960.59|8962.12|8962.12|8959.72|8959.72|0
1627040100000|2021-07-23 11:35:00|8962.89|8962.89|8964.72|8964.72|8965.81|8965.81|8962.69|8962.69|0
1627040400000|2021-07-23 11:40:00|8965|8965|8967.47|8967.47|8970.06|8970.06|8965|8965|0
1627040700000|2021-07-23 11:45:00|8965.17|8965.17|8958.25|8958.25|8965.52|8965.52|8957.18|8957.18|0
1627041000000|2021-07-23 11:50:00|8957.96|8957.96|8960.74|8960.74|8962.98|8962.98|8956.89|8956.89|0
1627041300000|2021-07-23 11:55:00|8960.91|8960.91|8964.18|8964.18|8965.33|8965.33|8960.1|8960.1|0
1627041600000|2021-07-23 12:00:00|8964.55|8964.55|8962.21|8962.21|8964.63|8964.63|8960.81|8960.81|0
1627041900000|2021-07-23 12:05:00|8961.84|8961.84|8954.23|8954.23|8961.84|8961.84|8954.23|8954.23|0
1627042200000|2021-07-23 12:10:00|8954.51|8954.51|8955.78|8955.78|8957.98|8957.98|8952.2|8952.2|0
1627042500000|2021-07-23 12:15:00|8955.5|8955.5|8960.42|8960.42|8963.01|8963.01|8955.21|8955.21|0
1627042800000|2021-07-23 12:20:00|8960.05|8960.05|8960.51|8960.51|8961.68|8961.68|8957.83|8957.83|0
1627043100000|2021-07-23 12:25:00|8958.21|8958.21|8966.08|8966.08|8968.67|8968.67|8957.84|8957.84|0
1627043400000|2021-07-23 12:30:00|8966.26|8966.26|8960.84|8960.84|8966.99|8966.99|8960.84|8960.84|0
1627043700000|2021-07-23 12:35:00|8960.55|8960.55|8962.57|8962.57|8964.16|8964.16|8960.17|8960.17|0
1627044000000|2021-07-23 12:40:00|8960.27|8960.27|8953.04|8953.04|8960.27|8960.27|8953.04|8953.04|0
1627044300000|2021-07-23 12:45:00|8953.32|8953.32|8950.46|8950.46|8953.32|8953.32|8948.06|8948.06|0
1627044600000|2021-07-23 12:50:00|8949.31|8949.31|8952.72|8952.72|8958.85|8958.85|8949.31|8949.31|0
1627044900000|2021-07-23 12:55:00|8953.28|8953.28|8960.04|8960.04|8960.04|8960.04|8950.87|8950.87|0
1627045200000|2021-07-23 13:00:00|8959.75|8959.75|8952.5|8952.5|8960.78|8960.78|8949.9|8949.9|0
1627045500000|2021-07-23 13:05:00|8952.68|8952.68|8951.58|8951.58|8954.46|8954.46|8951.58|8951.58|0
1627045800000|2021-07-23 13:10:00|8953.88|8953.88|8958.71|8958.71|8961.38|8961.38|8953.88|8953.88|0
1627046100000|2021-07-23 13:15:00|8958.89|8958.89|8958.98|8958.98|8961.11|8961.11|8958.71|8958.71|0
1627046400000|2021-07-23 13:20:00|8959.27|8959.27|8966.59|8966.59|8966.59|8966.59|8958.98|8958.98|0
1627046700000|2021-07-23 13:25:00|8967.33|8967.33|8966.4|8966.4|8971.65|8971.65|8961.79|8961.79|0
1627047000000|2021-07-23 13:30:00|8965.25|8965.25|8963.15|8963.15|8971.08|8971.08|8960.83|8960.83|0
1627047300000|2021-07-23 13:35:00|8963.33|8963.33|8961.17|8961.17|8968.12|8968.12|8958.74|8958.74|0
1627047600000|2021-07-23 13:40:00|8960.8|8960.8|8964.14|8964.14|8964.14|8964.14|8959.37|8959.37|0
1627047900000|2021-07-23 13:45:00|8964.42|8964.42|8969.03|8969.03|8969.51|8969.51|8960.75|8960.75|0
1627048200000|2021-07-23 13:50:00|8966.73|8966.73|8961.67|8961.67|8972.06|8972.06|8961.67|8961.67|0
1627048500000|2021-07-23 13:55:00|8961.38|8961.38|8969.24|8969.24|8972.57|8972.57|8956.47|8956.47|0
1627048800000|2021-07-23 14:00:00|8969.53|8969.53|8975.6|8975.6|8978.55|8978.55|8969.26|8969.26|0
1627049100000|2021-07-23 14:05:00|8975.89|8975.89|8969.73|8969.73|8981.72|8981.72|8969.45|8969.45|0
1627049400000|2021-07-23 14:10:00|8969.44|8969.44|8968.46|8968.46|8971.57|8971.57|8964.78|8964.78|0
1627049700000|2021-07-23 14:15:00|8966.16|8966.16|8975.2|8975.2|8978.03|8978.03|8965.64|8965.64|0
1627050000000|2021-07-23 14:20:00|8974.83|8974.83|8981.03|8981.03|8981.89|8981.89|8974.83|8974.83|0
1627050300000|2021-07-23 14:25:00|8981.72|8981.72|8980.61|8980.61|8983.17|8983.17|8980.22|8980.22|0
1627050600000|2021-07-23 14:30:00|8980.43|8980.43|8980.55|8980.55|8982.08|8982.08|8976.89|8976.89|0
1627050900000|2021-07-23 14:35:00|8981.66|8981.66|8979.14|8979.14|8986.72|8986.72|8978.85|8978.85|0
1627051200000|2021-07-23 14:40:00|8979.37|8979.37|8980.47|8980.47|8984.16|8984.16|8979.37|8979.37|0
1627051500000|2021-07-23 14:45:00|8980.18|8980.18|8970.75|8970.75|8980.66|8980.66|8970.75|8970.75|0
1627051800000|2021-07-23 14:50:00|8970.98|8970.98|8969.38|8969.38|8974.22|8974.22|8966.93|8966.93|0
1627052100000|2021-07-23 14:55:00|8969.61|8969.61|8970.84|8970.84|8973.95|8973.95|8969.61|8969.61|0
1627052400000|2021-07-23 15:00:00|8971.31|8971.31|8975.39|8975.39|8980.47|8980.47|8970.71|8970.71|0
1627052700000|2021-07-23 15:05:00|8975.21|8975.21|8983.97|8983.97|8985.98|8985.98|8974.81|8974.81|0
1627053000000|2021-07-23 15:10:00|8984.35|8984.35|8991.74|8991.74|8991.74|8991.74|8983.11|8983.11|0
1627053300000|2021-07-23 15:15:00|8992.03|8992.03|8996.8|8996.8|8996.85|8996.85|8991.84|8991.84|0
1627053600000|2021-07-23 15:20:00|8996.99|8996.99|8992.3|8992.3|8997.36|8997.36|8991.63|8991.63|0
1627053900000|2021-07-23 15:25:00|8992.64|8992.64|8998.31|8998.31|9001.88|9001.88|8991.66|8991.66|0
1627283700000|2021-07-26 07:15:00|8937.23|8937.23|8947.38|8947.38|8949.92|8949.92|8937.23|8937.23|0
1627284000000|2021-07-26 07:20:00|8948.22|8948.22|8948.39|8948.39|8948.77|8948.77|8945.53|8945.53|0
1627284300000|2021-07-26 07:25:00|8948.57|8948.57|8957.1|8957.1|8959.11|8959.11|8948.01|8948.01|0
1627284600000|2021-07-26 07:30:00|8957.47|8957.47|8961.36|8961.36|8966.35|8966.35|8957.47|8957.47|0
1627284900000|2021-07-26 07:35:00|8961.73|8961.73|8957.68|8957.68|8961.73|8961.73|8955.63|8955.63|0
1627285200000|2021-07-26 07:40:00|8957.91|8957.91|8950.53|8950.53|8957.91|8957.91|8948.18|8948.18|0
1627285500000|2021-07-26 07:45:00|8950.9|8950.9|8949.42|8949.42|8955.25|8955.25|8949.42|8949.42|0
1627285800000|2021-07-26 07:50:00|8949.6|8949.6|8956.75|8956.75|8956.75|8956.75|8949.6|8949.6|0
1627286100000|2021-07-26 07:55:00|8956.17|8956.17|8953.23|8953.23|8957.68|8957.68|8952.58|8952.58|0
1627286400000|2021-07-26 08:00:00|8952.65|8952.65|8942.83|8942.83|8952.65|8952.65|8942.83|8942.83|0
1627286700000|2021-07-26 08:05:00|8945.13|8945.13|8945.45|8945.45|8945.45|8945.45|8943.68|8943.68|0
1627287000000|2021-07-26 08:10:00|8946.2|8946.2|8949.41|8949.41|8949.41|8949.41|8945.83|8945.83|0
1627287300000|2021-07-26 08:15:00|8949.22|8949.22|8946.55|8946.55|8951.59|8951.59|8946.26|8946.26|0
1627287600000|2021-07-26 08:20:00|8946.26|8946.26|8956.22|8956.22|8957.3|8957.3|8946.26|8946.26|0
1627287900000|2021-07-26 08:25:00|8955.93|8955.93|8952.9|8952.9|8956.12|8956.12|8951.79|8951.79|0
1627288200000|2021-07-26 08:30:00|8952.71|8952.71|8950.75|8950.75|8953.59|8953.59|8948.58|8948.58|0
1627288500000|2021-07-26 08:35:00|8953.05|8953.05|8951.32|8951.32|8955.35|8955.35|8949.38|8949.38|0
1627288800000|2021-07-26 08:40:00|8951.88|8951.88|8952.58|8952.58|8954.88|8954.88|8951.51|8951.51|0
1627289100000|2021-07-26 08:45:00|8950.28|8950.28|8947.16|8947.16|8955.31|8955.31|8947.16|8947.16|0
1627289400000|2021-07-26 08:50:00|8946.61|8946.61|8943.57|8943.57|8946.61|8946.61|8943.57|8943.57|0
1627289700000|2021-07-26 08:55:00|8943.28|8943.28|8939.21|8939.21|8944.02|8944.02|8936.35|8936.35|0
1627290000000|2021-07-26 09:00:00|8939.79|8939.79|8939.23|8939.23|8941.9|8941.9|8937.3|8937.3|0
1627290300000|2021-07-26 09:05:00|8938.86|8938.86|8941.89|8941.89|8941.89|8941.89|8938.57|8938.57|0
1627290600000|2021-07-26 09:10:00|8941.51|8941.51|8942.34|8942.34|8943.27|8943.27|8940.28|8940.28|0
1627290900000|2021-07-26 09:15:00|8941.6|8941.6|8940.37|8940.37|8941.6|8941.6|8937.89|8937.89|0
1627291200000|2021-07-26 09:20:00|8940.74|8940.74|8937.85|8937.85|8941.12|8941.12|8936.28|8936.28|0
1627291500000|2021-07-26 09:25:00|8938.41|8938.41|8938.95|8938.95|8940.96|8940.96|8938.1|8938.1|0
1627291800000|2021-07-26 09:30:00|8938.66|8938.66|8932.99|8932.99|8938.66|8938.66|8932.99|8932.99|0
1627292100000|2021-07-26 09:35:00|8932.61|8932.61|8929.42|8929.42|8932.61|8932.61|8928.09|8928.09|0
1627292400000|2021-07-26 09:40:00|8930|8930|8930.86|8930.86|8932.96|8932.96|8929.52|8929.52|0
1627292700000|2021-07-26 09:45:00|8931.23|8931.23|8937.93|8937.93|8938.11|8938.11|8931.23|8931.23|0
1627293000000|2021-07-26 09:50:00|8937.55|8937.55|8936.67|8936.67|8938.38|8938.38|8932.98|8932.98|0
1627293300000|2021-07-26 09:55:00|8936.86|8936.86|8934.57|8934.57|8938.17|8938.17|8934.28|8934.28|0
1627293600000|2021-07-26 10:00:00|8936.87|8936.87|8930.31|8930.31|8936.87|8936.87|8929.52|8929.52|0
1627293900000|2021-07-26 10:05:00|8930.69|8930.69|8928.35|8928.35|8934.52|8934.52|8928.35|8928.35|0
1627294200000|2021-07-26 10:10:00|8928.58|8928.58|8930.07|8930.07|8931.09|8931.09|8928.58|8928.58|0
1627294500000|2021-07-26 10:15:00|8929.79|8929.79|8921.43|8921.43|8929.79|8929.79|8920.87|8920.87|0
1627294800000|2021-07-26 10:20:00|8921.61|8921.61|8923.91|8923.91|8924.19|8924.19|8920.58|8920.58|0
1627295100000|2021-07-26 10:25:00|8924.49|8924.49|8926.57|8926.57|8926.57|8926.57|8921.19|8921.19|0
1627295400000|2021-07-26 10:30:00|8926.94|8926.94|8925.62|8925.62|8927.13|8927.13|8923.9|8923.9|0
1627295700000|2021-07-26 10:35:00|8925.44|8925.44|8925.06|8925.06|8929.71|8929.71|8923.88|8923.88|0
1627296000000|2021-07-26 10:40:00|8924.87|8924.87|8920.84|8920.84|8925.93|8925.93|8920.84|8920.84|0
1627296300000|2021-07-26 10:45:00|8920.38|8920.38|8921.74|8921.74|8921.74|8921.74|8917.81|8917.81|0
1627296600000|2021-07-26 10:50:00|8921.46|8921.46|8922.65|8922.65|8924.64|8924.64|8921.18|8921.18|0
1627296900000|2021-07-26 10:55:00|8922.37|8922.37|8917.35|8917.35|8922.37|8922.37|8916.4|8916.4|0
1627297200000|2021-07-26 11:00:00|8916.79|8916.79|8915.63|8915.63|8917.58|8917.58|8912.29|8912.29|0
1627297500000|2021-07-26 11:05:00|8916|8916|8916.9|8916.9|8918.78|8918.78|8916|8916|0
1627297800000|2021-07-26 11:10:00|8916.72|8916.72|8916.43|8916.43|8918.08|8918.08|8914.42|8914.42|0
1627298100000|2021-07-26 11:15:00|8916.14|8916.14|8918.45|8918.45|8921.31|8921.31|8912.94|8912.94|0
1627298400000|2021-07-26 11:20:00|8918.82|8918.82|8919|8919|8919.37|8919.37|8916.74|8916.74|0
1627298700000|2021-07-26 11:25:00|8919.87|8919.87|8921.58|8921.58|8921.72|8921.72|8919.87|8919.87|0
1627299000000|2021-07-26 11:30:00|8921.95|8921.95|8923.76|8923.76|8925.11|8925.11|8921.95|8921.95|0
1627299300000|2021-07-26 11:35:00|8924.92|8924.92|8930.22|8930.22|8930.22|8930.22|8924.63|8924.63|0
1627299600000|2021-07-26 11:40:00|8929.27|8929.27|8927.54|8927.54|8930.25|8930.25|8927.31|8927.31|0
1627299900000|2021-07-26 11:45:00|8927.17|8927.17|8928.4|8928.4|8931.38|8931.38|8927.17|8927.17|0
1627300200000|2021-07-26 11:50:00|8928.11|8928.11|8926.92|8926.92|8928.15|8928.15|8925.49|8925.49|0
1627300500000|2021-07-26 11:55:00|8926.63|8926.63|8933.22|8933.22|8933.59|8933.59|8926.63|8926.63|0
1627300800000|2021-07-26 12:00:00|8932.99|8932.99|8937.44|8937.44|8937.44|8937.44|8930.87|8930.87|0
1627301100000|2021-07-26 12:05:00|8937.67|8937.67|8933.07|8933.07|8937.9|8937.9|8932.84|8932.84|0
1627301400000|2021-07-26 12:10:00|8933.3|8933.3|8927.26|8927.26|8934.24|8934.24|8927.26|8927.26|0
1627301700000|2021-07-26 12:15:00|8926.89|8926.89|8923.8|8923.8|8927.4|8927.4|8923.61|8923.61|0
1627302000000|2021-07-26 12:20:00|8923.99|8923.99|8926.34|8926.34|8926.61|8926.61|8922|8922|0
1627302300000|2021-07-26 12:25:00|8926.63|8926.63|8925.32|8925.32|8927.38|8927.38|8924.99|8924.99|0
1627302600000|2021-07-26 12:30:00|8927.62|8927.62|8921.46|8921.46|8927.62|8927.62|8918.7|8918.7|0
1627302900000|2021-07-26 12:35:00|8921.65|8921.65|8927.05|8927.05|8927.05|8927.05|8921.28|8921.28|0
1627303200000|2021-07-26 12:40:00|8927.61|8927.61|8922.34|8922.34|8930.88|8930.88|8922.16|8922.16|0
1627303500000|2021-07-26 12:45:00|8921.5|8921.5|8922.97|8922.97|8923.44|8923.44|8920.48|8920.48|0
1627303800000|2021-07-26 12:50:00|8920.67|8920.67|8917.39|8917.39|8920.96|8920.96|8917.35|8917.35|0
1627304100000|2021-07-26 12:55:00|8917.21|8917.21|8915.26|8915.26|8919.38|8919.38|8915.26|8915.26|0
1627304400000|2021-07-26 13:00:00|8914.97|8914.97|8922.16|8922.16|8926.82|8926.82|8914.51|8914.51|0
1627304700000|2021-07-26 13:05:00|8921.88|8921.88|8918.16|8918.16|8921.88|8921.88|8917.5|8917.5|0
1627305000000|2021-07-26 13:10:00|8918.71|8918.71|8917.91|8917.91|8919.73|8919.73|8916.69|8916.69|0
1627305300000|2021-07-26 13:15:00|8918.1|8918.1|8924.67|8924.67|8928.4|8928.4|8918.1|8918.1|0
1627305600000|2021-07-26 13:20:00|8924.96|8924.96|8922.22|8922.22|8924.96|8924.96|8922.04|8922.04|0
1627305900000|2021-07-26 13:25:00|8922.8|8922.8|8925.16|8925.16|8925.45|8925.45|8922.55|8922.55|0
1627306200000|2021-07-26 13:30:00|8924.7|8924.7|8921.33|8921.33|8929.13|8929.13|8919.25|8919.25|0
1627306500000|2021-07-26 13:35:00|8920.75|8920.75|8910.95|8910.95|8921.75|8921.75|8908.55|8908.55|0
1627306800000|2021-07-26 13:40:00|8911.23|8911.23|8905.86|8905.86|8912.39|8912.39|8905.39|8905.39|0
1627307100000|2021-07-26 13:45:00|8905.63|8905.63|8911.47|8911.47|8911.47|8911.47|8905.23|8905.23|0
1627307400000|2021-07-26 13:50:00|8910.89|8910.89|8912.54|8912.54|8915.77|8915.77|8909.9|8909.9|0
1627307700000|2021-07-26 13:55:00|8912.83|8912.83|8917.86|8917.86|8917.86|8917.86|8907.36|8907.36|0
1627308000000|2021-07-26 14:00:00|8918.7|8918.7|8922.86|8922.86|8924.07|8924.07|8916.03|8916.03|0
1627308300000|2021-07-26 14:05:00|8923.15|8923.15|8920.47|8920.47|8924.04|8924.04|8918.04|8918.04|0
1627308600000|2021-07-26 14:10:00|8922.77|8922.77|8914.27|8914.27|8923.67|8923.67|8913.89|8913.89|0
1627308900000|2021-07-26 14:15:00|8914.04|8914.04|8913.13|8913.13|8917.53|8917.53|8911.68|8911.68|0
1627309200000|2021-07-26 14:20:00|8912.94|8912.94|8910.73|8910.73|8916.51|8916.51|8909.17|8909.17|0
1627309500000|2021-07-26 14:25:00|8910.55|8910.55|8899.95|8899.95|8910.83|8910.83|8899.95|8899.95|0
1627309800000|2021-07-26 14:30:00|8899.08|8899.08|8903.89|8903.89|8905.77|8905.77|8899.08|8899.08|0
1627310100000|2021-07-26 14:35:00|8903.7|8903.7|8903.94|8903.94|8903.94|8903.94|8898.52|8898.52|0
1627310400000|2021-07-26 14:40:00|8901.64|8901.64|8900.34|8900.34|8903.82|8903.82|8900.11|8900.11|0
1627310700000|2021-07-26 14:45:00|8900.53|8900.53|8902|8902|8904.3|8904.3|8900.53|8900.53|0
1627311000000|2021-07-26 14:50:00|8899.7|8899.7|8896.57|8896.57|8899.7|8899.7|8894.18|8894.18|0
1627311300000|2021-07-26 14:55:00|8896.38|8896.38|8896.51|8896.51|8898.05|8898.05|8893.88|8893.88|0
1627311600000|2021-07-26 15:00:00|8896.8|8896.8|8889.78|8889.78|8897.21|8897.21|8888.93|8888.93|0
1627311900000|2021-07-26 15:05:00|8889.49|8889.49|8898.11|8898.11|8898.34|8898.34|8888.74|8888.74|0
1627312200000|2021-07-26 15:10:00|8897.82|8897.82|8897.54|8897.54|8900.53|8900.53|8897.54|8897.54|0
1627312500000|2021-07-26 15:15:00|8897.35|8897.35|8894.92|8894.92|8898.9|8898.9|8893|8893|0
1627312800000|2021-07-26 15:20:00|8893.77|8893.77|8890.93|8890.93|8895.08|8895.08|8890.72|8890.72|0
1627313100000|2021-07-26 15:25:00|8888.63|8888.63|8899.68|8899.68|8899.68|8899.68|8886.22|8886.22|0
1627370100000|2021-07-27 07:15:00|8863.84|8863.84|8842.72|8842.72|8863.84|8863.84|8842.49|8842.49|0
1627370400000|2021-07-27 07:20:00|8841.98|8841.98|8834.97|8834.97|8847.34|8847.34|8834.97|8834.97|0
1627370700000|2021-07-27 07:25:00|8834.69|8834.69|8826.45|8826.45|8836.45|8836.45|8825.25|8825.25|0
1627371000000|2021-07-27 07:30:00|8826.16|8826.16|8824.39|8824.39|8827.41|8827.41|8817.68|8817.68|0
1627371300000|2021-07-27 07:35:00|8824.2|8824.2|8808.2|8808.2|8824.2|8824.2|8806.74|8806.74|0
1627371600000|2021-07-27 07:40:00|8808.49|8808.49|8814.65|8814.65|8814.65|8814.65|8802.14|8802.14|0
1627371900000|2021-07-27 07:45:00|8814.36|8814.36|8817.82|8817.82|8820.23|8820.23|8809.03|8809.03|0
1627372200000|2021-07-27 07:50:00|8817.26|8817.26|8820.4|8820.4|8820.4|8820.4|8812.52|8812.52|0
1627372500000|2021-07-27 07:55:00|8822.7|8822.7|8835.07|8835.07|8837.42|8837.42|8820.83|8820.83|0
1627372800000|2021-07-27 08:00:00|8835.3|8835.3|8831.78|8831.78|8837.71|8837.71|8831.78|8831.78|0
1627373100000|2021-07-27 08:05:00|8832.36|8832.36|8847.35|8847.35|8847.35|8847.35|8830.05|8830.05|0
1627373400000|2021-07-27 08:10:00|8847.9|8847.9|8836.49|8836.49|8849.12|8849.12|8836.49|8836.49|0
1627373700000|2021-07-27 08:15:00|8836.86|8836.86|8827.5|8827.5|8839.16|8839.16|8827.5|8827.5|0
1627374000000|2021-07-27 08:20:00|8826.63|8826.63|8812.79|8812.79|8826.63|8826.63|8808.46|8808.46|0
1627374300000|2021-07-27 08:25:00|8812.6|8812.6|8801.04|8801.04|8812.6|8812.6|8796.51|8796.51|0
1627374600000|2021-07-27 08:30:00|8800.48|8800.48|8806.19|8806.19|8806.56|8806.56|8800.37|8800.37|0
1627374900000|2021-07-27 08:35:00|8805.9|8805.9|8814.4|8814.4|8814.4|8814.4|8802.9|8802.9|0
1627375200000|2021-07-27 08:40:00|8814.96|8814.96|8824.31|8824.31|8825.72|8825.72|8811.42|8811.42|0
1627375500000|2021-07-27 08:45:00|8822.75|8822.75|8819.81|8819.81|8822.75|8822.75|8815.56|8815.56|0
1627375800000|2021-07-27 08:50:00|8820.18|8820.18|8813.14|8813.14|8826.95|8826.95|8813.01|8813.01|0
1627376100000|2021-07-27 08:55:00|8813.88|8813.88|8812.13|8812.13|8817.95|8817.95|8811.62|8811.62|0
1627376400000|2021-07-27 09:00:00|8811.2|8811.2|8801.15|8801.15|8811.57|8811.57|8801.15|8801.15|0
1627376700000|2021-07-27 09:05:00|8800.59|8800.59|8804.27|8804.27|8804.73|8804.73|8800.59|8800.59|0
1627377000000|2021-07-27 09:10:00|8804.64|8804.64|8809.25|8809.25|8810.09|8810.09|8804.64|8804.64|0
1627377300000|2021-07-27 09:15:00|8809.83|8809.83|8826.13|8826.13|8826.13|8826.13|8809.83|8809.83|0
1627377600000|2021-07-27 09:20:00|8823.82|8823.82|8824.23|8824.23|8828.05|8828.05|8823.82|8823.82|0
1627377900000|2021-07-27 09:25:00|8825.52|8825.52|8822.25|8822.25|8825.52|8825.52|8821.79|8821.79|0
1627378200000|2021-07-27 09:30:00|8823.17|8823.17|8830.01|8830.01|8830.2|8830.2|8823.17|8823.17|0
1627378500000|2021-07-27 09:35:00|8830.3|8830.3|8839.42|8839.42|8839.42|8839.42|8829.14|8829.14|0
1627378800000|2021-07-27 09:40:00|8839.23|8839.23|8846.91|8846.91|8847.19|8847.19|8838.38|8838.38|0
1627379100000|2021-07-27 09:45:00|8847.65|8847.65|8841.49|8841.49|8848.41|8848.41|8841.49|8841.49|0
1627379400000|2021-07-27 09:50:00|8840.93|8840.93|8843.32|8843.32|8846.1|8846.1|8839.99|8839.99|0
1627379700000|2021-07-27 09:55:00|8843.61|8843.61|8839.88|8839.88|8843.61|8843.61|8838.99|8838.99|0
1627380000000|2021-07-27 10:00:00|8840.07|8840.07|8855.27|8855.27|8855.45|8855.45|8840.07|8840.07|0
1627380300000|2021-07-27 10:05:00|8854.98|8854.98|8857.24|8857.24|8859.82|8859.82|8853.77|8853.77|0
1627380600000|2021-07-27 10:10:00|8857.43|8857.43|8850.17|8850.17|8859.47|8859.47|8850.17|8850.17|0
1627380900000|2021-07-27 10:15:00|8849.62|8849.62|8847.58|8847.58|8852.29|8852.29|8847.21|8847.21|0
1627381200000|2021-07-27 10:20:00|8848.16|8848.16|8857.1|8857.1|8857.81|8857.81|8846.52|8846.52|0
1627381500000|2021-07-27 10:25:00|8857.29|8857.29|8857.33|8857.33|8857.58|8857.58|8854.74|8854.74|0
1627381800000|2021-07-27 10:30:00|8857.81|8857.81|8858.63|8858.63|8860.18|8860.18|8856.16|8856.16|0
1627382100000|2021-07-27 10:35:00|8859|8859|8864.44|8864.44|8867.11|8867.11|8858.63|8858.63|0
1627382400000|2021-07-27 10:40:00|8864.62|8864.62|8866.47|8866.47|8866.49|8866.49|8862.32|8862.32|0
1627382700000|2021-07-27 10:45:00|8867.15|8867.15|8869.35|8869.35|8870.1|8870.1|8867.15|8867.15|0
1627383000000|2021-07-27 10:50:00|8869.64|8869.64|8865.04|8865.04|8869.64|8869.64|8863.41|8863.41|0
1627383300000|2021-07-27 10:55:00|8865.22|8865.22|8862.02|8862.02|8865.22|8865.22|8860.44|8860.44|0
1627383600000|2021-07-27 11:00:00|8862.25|8862.25|8869.79|8869.79|8869.79|8869.79|8859.43|8859.43|0
1627383900000|2021-07-27 11:05:00|8869.6|8869.6|8877.06|8877.06|8881.39|8881.39|8869.6|8869.6|0
1627384200000|2021-07-27 11:10:00|8877.43|8877.43|8870.12|8870.12|8878.1|8878.1|8870.12|8870.12|0
1627384500000|2021-07-27 11:15:00|8869.84|8869.84|8870.36|8870.36|8873.84|8873.84|8869.84|8869.84|0
1627384800000|2021-07-27 11:20:00|8871.48|8871.48|8865.64|8865.64|8875.12|8875.12|8865.06|8865.06|0
1627385100000|2021-07-27 11:25:00|8865.93|8865.93|8864.04|8864.04|8866.86|8866.86|8863.75|8863.75|0
1627385400000|2021-07-27 11:30:00|8863.67|8863.67|8869.21|8869.21|8871.69|8871.69|8863.49|8863.49|0
1627385700000|2021-07-27 11:35:00|8868.92|8868.92|8876.71|8876.71|8876.71|8876.71|8868.56|8868.56|0
1627386000000|2021-07-27 11:40:00|8876.42|8876.42|8873.79|8873.79|8877.35|8877.35|8873.79|8873.79|0
1627386300000|2021-07-27 11:45:00|8873.97|8873.97|8870.29|8870.29|8874.53|8874.53|8869.92|8869.92|0
1627386600000|2021-07-27 11:50:00|8870.11|8870.11|8866.47|8866.47|8870.11|8870.11|8865.37|8865.37|0
1627386900000|2021-07-27 11:55:00|8866.7|8866.7|8872.55|8872.55|8875.13|8875.13|8865.72|8865.72|0
1627387200000|2021-07-27 12:00:00|8871.62|8871.62|8863.73|8863.73|8871.62|8871.62|8862.1|8862.1|0
1627387500000|2021-07-27 12:05:00|8864.02|8864.02|8860.5|8860.5|8864.25|8864.25|8858.77|8858.77|0
1627387800000|2021-07-27 12:10:00|8860.68|8860.68|8856.24|8856.24|8861.24|8861.24|8855.25|8855.25|0
1627388100000|2021-07-27 12:15:00|8856.99|8856.99|8853.58|8853.58|8856.99|8856.99|8847.97|8847.97|0
1627388400000|2021-07-27 12:20:00|8854.51|8854.51|8854.48|8854.48|8855.48|8855.48|8852.26|8852.26|0
1627388700000|2021-07-27 12:25:00|8854.19|8854.19|8857|8857|8857.25|8857.25|8851.51|8851.51|0
1627389000000|2021-07-27 12:30:00|8856.82|8856.82|8850.91|8850.91|8856.82|8856.82|8846.94|8846.94|0
1627389300000|2021-07-27 12:35:00|8850.54|8850.54|8849.2|8849.2|8850.72|8850.72|8846.3|8846.3|0
1627389600000|2021-07-27 12:40:00|8849.01|8849.01|8853.58|8853.58|8854.58|8854.58|8847.61|8847.61|0
1627389900000|2021-07-27 12:45:00|8853.21|8853.21|8858.17|8858.17|8858.17|8858.17|8852.06|8852.06|0
1627390200000|2021-07-27 12:50:00|8858.73|8858.73|8863.27|8863.27|8864.19|8864.19|8855.92|8855.92|0
1627390500000|2021-07-27 12:55:00|8863.45|8863.45|8862.56|8862.56|8864.34|8864.34|8860.96|8860.96|0
1627390800000|2021-07-27 13:00:00|8862|8862|8858.31|8858.31|8862|8862|8858.31|8858.31|0
1627391100000|2021-07-27 13:05:00|8858.02|8858.02|8859.43|8859.43|8859.43|8859.43|8856.87|8856.87|0
1627391400000|2021-07-27 13:10:00|8859.77|8859.77|8847.96|8847.96|8859.77|8859.77|8847.96|8847.96|0
1627391700000|2021-07-27 13:15:00|8847.04|8847.04|8843.84|8843.84|8847.04|8847.04|8843.24|8843.24|0
1627392000000|2021-07-27 13:20:00|8843.55|8843.55|8844.87|8844.87|8845.22|8845.22|8842.04|8842.04|0
1627392300000|2021-07-27 13:25:00|8844.29|8844.29|8849.09|8849.09|8849.47|8849.47|8842.17|8842.17|0
1627392600000|2021-07-27 13:30:00|8848.53|8848.53|8840.01|8840.01|8848.58|8848.58|8835.7|8835.7|0
1627392900000|2021-07-27 13:35:00|8840.59|8840.59|8850.62|8850.62|8853.92|8853.92|8840.32|8840.32|0
1627393200000|2021-07-27 13:40:00|8850.06|8850.06|8836.94|8836.94|8850.06|8850.06|8836.07|8836.07|0
1627393500000|2021-07-27 13:45:00|8836.65|8836.65|8845.83|8845.83|8850.55|8850.55|8836.65|8836.65|0
1627393800000|2021-07-27 13:50:00|8846.12|8846.12|8846.25|8846.25|8849.55|8849.55|8843.23|8843.23|0
1627394100000|2021-07-27 13:55:00|8845.38|8845.38|8849|8849|8849.29|8849.29|8841.38|8841.38|0
1627394400000|2021-07-27 14:00:00|8848.82|8848.82|8855.34|8855.34|8861.12|8861.12|8848.24|8848.24|0
1627394700000|2021-07-27 14:05:00|8855.05|8855.05|8854.46|8854.46|8859.36|8859.36|8853.6|8853.6|0
1627395000000|2021-07-27 14:10:00|8854.74|8854.74|8855.54|8855.54|8856.57|8856.57|8851.83|8851.83|0
1627395300000|2021-07-27 14:15:00|8855.17|8855.17|8849.45|8849.45|8855.55|8855.55|8846.46|8846.46|0
1627395600000|2021-07-27 14:20:00|8849.17|8849.17|8855.46|8855.46|8856.34|8856.34|8847.76|8847.76|0
1627395900000|2021-07-27 14:25:00|8855.65|8855.65|8859.16|8859.16|8859.16|8859.16|8852.87|8852.87|0
1627396200000|2021-07-27 14:30:00|8859.44|8859.44|8845.96|8845.96|8859.91|8859.91|8845.78|8845.78|0
1627396500000|2021-07-27 14:35:00|8846.52|8846.52|8846.43|8846.43|8852.98|8852.98|8844.31|8844.31|0
1627396800000|2021-07-27 14:40:00|8846.24|8846.24|8839.71|8839.71|8849.03|8849.03|8839.71|8839.71|0
1627397100000|2021-07-27 14:45:00|8839.94|8839.94|8834.59|8834.59|8839.94|8839.94|8834.36|8834.36|0
1627397400000|2021-07-27 14:50:00|8834.4|8834.4|8832.99|8832.99|8834.59|8834.59|8827.91|8827.91|0
1627397700000|2021-07-27 14:55:00|8830.69|8830.69|8827|8827|8831.88|8831.88|8826.01|8826.01|0
1627398000000|2021-07-27 15:00:00|8827.23|8827.23|8832.77|8832.77|8833.29|8833.29|8827.23|8827.23|0
1627398300000|2021-07-27 15:05:00|8833.35|8833.35|8827.26|8827.26|8834.53|8834.53|8826.29|8826.29|0
1627398600000|2021-07-27 15:10:00|8829.56|8829.56|8828.03|8828.03|8831.01|8831.01|8827.36|8827.36|0
1627398900000|2021-07-27 15:15:00|8828.31|8828.31|8826.79|8826.79|8833.46|8833.46|8826.79|8826.79|0
1627399200000|2021-07-27 15:20:00|8826.75|8826.75|8835.43|8835.43|8835.43|8835.43|8822.3|8822.3|0
1627399500000|2021-07-27 15:25:00|8835.62|8835.62|8834.48|8834.48|8837.5|8837.5|8829.07|8829.07|0
1627456500000|2021-07-28 07:15:00|8842.18|8842.18|8833.44|8833.44|8842.18|8842.18|8827.6|8827.6|0
1627456800000|2021-07-28 07:20:00|8832.98|8832.98|8838.79|8838.79|8846.5|8846.5|8831.6|8831.6|0
1627457100000|2021-07-28 07:25:00|8837.41|8837.41|8832.45|8832.45|8838.45|8838.45|8832.45|8832.45|0
1627457400000|2021-07-28 07:30:00|8832.74|8832.74|8828.42|8828.42|8832.74|8832.74|8820.86|8820.86|0
1627457700000|2021-07-28 07:35:00|8829.29|8829.29|8836.95|8836.95|8841.19|8841.19|8829.29|8829.29|0
1627458000000|2021-07-28 07:40:00|8837.82|8837.82|8836.92|8836.92|8838.28|8838.28|8834.23|8834.23|0
1627458300000|2021-07-28 07:45:00|8836.69|8836.69|8828.76|8828.76|8837.85|8837.85|8828.76|8828.76|0
1627458600000|2021-07-28 07:50:00|8828.39|8828.39|8831.85|8831.85|8832.43|8832.43|8827.64|8827.64|0
1627458900000|2021-07-28 07:55:00|8832.14|8832.14|8829.62|8829.62|8834.37|8834.37|8829.16|8829.16|0
1627459200000|2021-07-28 08:00:00|8828.12|8828.12|8839.33|8839.33|8839.48|8839.48|8827.09|8827.09|0
1627459500000|2021-07-28 08:05:00|8837.03|8837.03|8829|8829|8837.32|8837.32|8829|8829|0
1627459800000|2021-07-28 08:10:00|8828.71|8828.71|8834.83|8834.83|8835.41|8835.41|8827.55|8827.55|0
1627460100000|2021-07-28 08:15:00|8834.54|8834.54|8830.34|8830.34|8835.1|8835.1|8828.06|8828.06|0
1627460400000|2021-07-28 08:20:00|8831.08|8831.08|8833.2|8833.2|8838.17|8838.17|8831.08|8831.08|0
1627460700000|2021-07-28 08:25:00|8832.74|8832.74|8839.4|8839.4|8839.4|8839.4|8830.15|8830.15|0
1627461000000|2021-07-28 08:30:00|8839.06|8839.06|8841.88|8841.88|8842.75|8842.75|8838.77|8838.77|0
1627461300000|2021-07-28 08:35:00|8842.35|8842.35|8847.27|8847.27|8848.91|8848.91|8842.35|8842.35|0
1627461600000|2021-07-28 08:40:00|8846.9|8846.9|8834.73|8834.73|8847.86|8847.86|8834.54|8834.54|0
1627461900000|2021-07-28 08:45:00|8835.47|8835.47|8837.06|8837.06|8837.35|8837.35|8831.8|8831.8|0
1627462200000|2021-07-28 08:50:00|8837.62|8837.62|8834.38|8834.38|8841.69|8841.69|8834.38|8834.38|0
1627462500000|2021-07-28 08:55:00|8833.92|8833.92|8831.19|8831.19|8834.61|8834.61|8829.82|8829.82|0
1627462800000|2021-07-28 09:00:00|8831.01|8831.01|8835.66|8835.66|8836.82|8836.82|8831.01|8831.01|0
1627463100000|2021-07-28 09:05:00|8836.22|8836.22|8831.84|8831.84|8837.95|8837.95|8831.15|8831.15|0
1627463400000|2021-07-28 09:10:00|8832.19|8832.19|8836.67|8836.67|8838|8838|8830.8|8830.8|0
1627463700000|2021-07-28 09:15:00|8836.96|8836.96|8840.35|8840.35|8845.17|8845.17|8836.96|8836.96|0
1627464000000|2021-07-28 09:20:00|8840.81|8840.81|8849.85|8849.85|8849.85|8849.85|8840.07|8840.07|0
1627464300000|2021-07-28 09:25:00|8849.39|8849.39|8852.43|8852.43|8856.19|8856.19|8849.39|8849.39|0
1627464600000|2021-07-28 09:30:00|8852.62|8852.62|8848.16|8848.16|8857.94|8857.94|8848.16|8848.16|0
1627464900000|2021-07-28 09:35:00|8847.97|8847.97|8847.61|8847.61|8849.64|8849.64|8847.34|8847.34|0
1627465200000|2021-07-28 09:40:00|8845.31|8845.31|8852.68|8852.68|8852.93|8852.93|8843.97|8843.97|0
1627465500000|2021-07-28 09:45:00|8852.97|8852.97|8856.49|8856.49|8859.09|8859.09|8852.68|8852.68|0
1627465800000|2021-07-28 09:50:00|8856.3|8856.3|8857.55|8857.55|8858.11|8858.11|8854.64|8854.64|0
1627466100000|2021-07-28 09:55:00|8857.92|8857.92|8853.36|8853.36|8858.89|8858.89|8853.36|8853.36|0
1627466400000|2021-07-28 10:00:00|8853.07|8853.07|8853.47|8853.47|8856.92|8856.92|8852.99|8852.99|0
1627466700000|2021-07-28 10:05:00|8853.28|8853.28|8850.15|8850.15|8853.63|8853.63|8847.47|8847.47|0
1627467000000|2021-07-28 10:10:00|8849.63|8849.63|8841.5|8841.5|8851.64|8851.64|8840|8840|0
1627467300000|2021-07-28 10:15:00|8841.21|8841.21|8846.71|8846.71|8846.71|8846.71|8839.16|8839.16|0
1627467600000|2021-07-28 10:20:00|8846.42|8846.42|8845.46|8845.46|8846.42|8846.42|8843.31|8843.31|0
1627467900000|2021-07-28 10:25:00|8845|8845|8849.78|8849.78|8849.78|8849.78|8844.44|8844.44|0
1627468200000|2021-07-28 10:30:00|8847.48|8847.48|8847.41|8847.41|8849.71|8849.71|8845.11|8845.11|0
1627468500000|2021-07-28 10:35:00|8847.78|8847.78|8843.16|8843.16|8848.96|8848.96|8840.26|8840.26|0
1627468800000|2021-07-28 10:40:00|8840.86|8840.86|8834.21|8834.21|8840.86|8840.86|8832.28|8832.28|0
1627469100000|2021-07-28 10:45:00|8834.44|8834.44|8848.56|8848.56|8848.99|8848.99|8833.64|8833.64|0
1627469400000|2021-07-28 10:50:00|8848.27|8848.27|8842.78|8842.78|8848.53|8848.53|8842.2|8842.2|0
1627469700000|2021-07-28 10:55:00|8840.48|8840.48|8851.27|8851.27|8855.55|8855.55|8840.48|8840.48|0
1627470000000|2021-07-28 11:00:00|8851.5|8851.5|8849.15|8849.15|8852.47|8852.47|8843.62|8843.62|0
1627470300000|2021-07-28 11:05:00|8849.38|8849.38|8853.61|8853.61|8854.98|8854.98|8849.38|8849.38|0
1627470600000|2021-07-28 11:10:00|8853.38|8853.38|8852.05|8852.05|8853.38|8853.38|8846.87|8846.87|0
1627470900000|2021-07-28 11:15:00|8852.61|8852.61|8856.07|8856.07|8856.07|8856.07|8851.62|8851.62|0
1627471200000|2021-07-28 11:20:00|8856.81|8856.81|8853.39|8853.39|8857.57|8857.57|8851.4|8851.4|0
1627471500000|2021-07-28 11:25:00|8853.16|8853.16|8852.91|8852.91|8853.36|8853.36|8851.19|8851.19|0
1627471800000|2021-07-28 11:30:00|8852.72|8852.72|8852.76|8852.76|8855.25|8855.25|8852.43|8852.43|0
1627472100000|2021-07-28 11:35:00|8852.57|8852.57|8846.25|8846.25|8853.25|8853.25|8843.01|8843.01|0
1627472400000|2021-07-28 11:40:00|8845.96|8845.96|8846.61|8846.61|8847.21|8847.21|8842.27|8842.27|0
1627472700000|2021-07-28 11:45:00|8847.19|8847.19|8839.08|8839.08|8847.19|8847.19|8839|8839|0
1627473000000|2021-07-28 11:50:00|8839.31|8839.31|8836.6|8836.6|8839.6|8839.6|8832.03|8832.03|0
1627473300000|2021-07-28 11:55:00|8836.79|8836.79|8842.2|8842.2|8842.2|8842.2|8836.22|8836.22|0
1627473600000|2021-07-28 12:00:00|8839.9|8839.9|8828.47|8828.47|8840.36|8840.36|8827.91|8827.91|0
1627473900000|2021-07-28 12:05:00|8828.7|8828.7|8831.41|8831.41|8832.84|8832.84|8828.7|8828.7|0
1627474200000|2021-07-28 12:10:00|8831.24|8831.24|8819.35|8819.35|8831.39|8831.39|8818.84|8818.84|0
1627474500000|2021-07-28 12:15:00|8819.58|8819.58|8817.33|8817.33|8821.51|8821.51|8815.68|8815.68|0
1627474800000|2021-07-28 12:20:00|8817.7|8817.7|8817.93|8817.93|8819.03|8819.03|8816.03|8816.03|0
1627475100000|2021-07-28 12:25:00|8820.24|8820.24|8835.93|8835.93|8838.26|8838.26|8820.24|8820.24|0
1627475400000|2021-07-28 12:30:00|8835.64|8835.64|8836.7|8836.7|8839.86|8839.86|8834.72|8834.72|0
1627475700000|2021-07-28 12:35:00|8837.07|8837.07|8831.86|8831.86|8838.41|8838.41|8831.86|8831.86|0
1627476000000|2021-07-28 12:40:00|8832.05|8832.05|8829.93|8829.93|8833.7|8833.7|8829.19|8829.19|0
1627476300000|2021-07-28 12:45:00|8829.47|8829.47|8827.03|8827.03|8830.01|8830.01|8826.84|8826.84|0
1627476600000|2021-07-28 12:50:00|8826.47|8826.47|8823.37|8823.37|8826.47|8826.47|8823.37|8823.37|0
1627476900000|2021-07-28 12:55:00|8823.66|8823.66|8826.94|8826.94|8827.12|8827.12|8823.52|8823.52|0
1627477200000|2021-07-28 13:00:00|8827.23|8827.23|8821.47|8821.47|8829.71|8829.71|8821.47|8821.47|0
1627477500000|2021-07-28 13:05:00|8821.18|8821.18|8817.1|8817.1|8826.35|8826.35|8816.51|8816.51|0
1627477800000|2021-07-28 13:10:00|8816.91|8816.91|8815.76|8815.76|8819.29|8819.29|8815.76|8815.76|0
1627478100000|2021-07-28 13:15:00|8815.53|8815.53|8816.93|8816.93|8820.25|8820.25|8815.29|8815.29|0
1627478400000|2021-07-28 13:20:00|8816.24|8816.24|8816.24|8816.24|8822.38|8822.38|8816.24|8816.24|0
1627478700000|2021-07-28 13:25:00|8816.05|8816.05|8822.74|8822.74|8823.76|8823.76|8815.86|8815.86|0
1627479000000|2021-07-28 13:30:00|8823.3|8823.3|8822.96|8822.96|8834.09|8834.09|8821.5|8821.5|0
1627479300000|2021-07-28 13:35:00|8822.77|8822.77|8824.23|8824.23|8826.24|8826.24|8817.26|8817.26|0
1627479600000|2021-07-28 13:40:00|8824.52|8824.52|8825.28|8825.28|8825.88|8825.88|8819.21|8819.21|0
1627479900000|2021-07-28 13:45:00|8825.05|8825.05|8818.62|8818.62|8825.05|8825.05|8816.51|8816.51|0
1627480200000|2021-07-28 13:50:00|8818.85|8818.85|8833.41|8833.41|8833.41|8833.41|8818.85|8818.85|0
1627480500000|2021-07-28 13:55:00|8833.64|8833.64|8835.93|8835.93|8840.99|8840.99|8833.21|8833.21|0
1627480800000|2021-07-28 14:00:00|8834.82|8834.82|8832.67|8832.67|8836.18|8836.18|8832.67|8832.67|0
1627481100000|2021-07-28 14:05:00|8832.49|8832.49|8830.29|8830.29|8836.98|8836.98|8830.29|8830.29|0
1627481400000|2021-07-28 14:10:00|8830.1|8830.1|8830.06|8830.06|8835.63|8835.63|8830.06|8830.06|0
1627481700000|2021-07-28 14:15:00|8829.77|8829.77|8826.6|8826.6|8835.58|8835.58|8826.6|8826.6|0
1627482000000|2021-07-28 14:20:00|8826.42|8826.42|8828.23|8828.23|8829.99|8829.99|8825.03|8825.03|0
1627482300000|2021-07-28 14:25:00|8828.04|8828.04|8825.58|8825.58|8828.79|8828.79|8822.45|8822.45|0
1627482600000|2021-07-28 14:30:00|8825.81|8825.81|8832.9|8832.9|8834.94|8834.94|8825.81|8825.81|0
1627482900000|2021-07-28 14:35:00|8833.27|8833.27|8824.9|8824.9|8835.18|8835.18|8823.83|8823.83|0
1627483200000|2021-07-28 14:40:00|8824.71|8824.71|8824.2|8824.2|8825.85|8825.85|8823.59|8823.59|0
1627483500000|2021-07-28 14:45:00|8824.49|8824.49|8825.63|8825.63|8830.27|8830.27|8824.49|8824.49|0
1627483800000|2021-07-28 14:50:00|8825.45|8825.45|8836.07|8836.07|8837.38|8837.38|8823.15|8823.15|0
1627484100000|2021-07-28 14:55:00|8835.88|8835.88|8834.5|8834.5|8838.28|8838.28|8834.13|8834.13|0
1627484400000|2021-07-28 15:00:00|8836.8|8836.8|8835.62|8835.62|8836.8|8836.8|8832.95|8832.95|0
1627484700000|2021-07-28 15:05:00|8836.18|8836.18|8837.79|8837.79|8837.79|8837.79|8833.94|8833.94|0
1627485000000|2021-07-28 15:10:00|8837.61|8837.61|8838.1|8838.1|8839.59|8839.59|8836.84|8836.84|0
1627485300000|2021-07-28 15:15:00|8838.33|8838.33|8835.5|8835.5|8840.84|8840.84|8835.5|8835.5|0
1627485600000|2021-07-28 15:20:00|8837.24|8837.24|8837.64|8837.64|8841.99|8841.99|8836.56|8836.56|0
1627485900000|2021-07-28 15:25:00|8837.87|8837.87|8830.41|8830.41|8838.84|8838.84|8829.29|8829.29|0
1627542900000|2021-07-29 07:15:00|9005.89|9005.89|9002.94|9002.94|9009.52|9009.52|8995.01|8995.01|0
1627543200000|2021-07-29 07:20:00|9002.25|9002.25|9015.13|9015.13|9018.78|9018.78|9002.25|9002.25|0
1627543500000|2021-07-29 07:25:00|9017.73|9017.73|9021.39|9021.39|9021.73|9021.73|8995.99|8995.99|0
1627543800000|2021-07-29 07:30:00|9019.54|9019.54|8981.44|8981.44|9022.05|9022.05|8979.14|8979.14|0
1627544100000|2021-07-29 07:35:00|8981.9|8981.9|8962.39|8962.39|8984.2|8984.2|8960.67|8960.67|0
1627544400000|2021-07-29 07:40:00|8962.2|8962.2|8966.47|8966.47|8967.66|8967.66|8958.3|8958.3|0
1627544700000|2021-07-29 07:45:00|8966.1|8966.1|8979.37|8979.37|8979.93|8979.93|8966.1|8966.1|0
1627545000000|2021-07-29 07:50:00|8977.07|8977.07|8976.99|8976.99|8983.03|8983.03|8971.28|8971.28|0
1627545300000|2021-07-29 07:55:00|8976.62|8976.62|8961.53|8961.53|8977.77|8977.77|8959.79|8959.79|0
1627545600000|2021-07-29 08:00:00|8961.24|8961.24|8964.17|8964.17|8973.26|8973.26|8959.19|8959.19|0
1627545900000|2021-07-29 08:05:00|8961.87|8961.87|8959.59|8959.59|8964.09|8964.09|8956.82|8956.82|0
1627546200000|2021-07-29 08:10:00|8959.31|8959.31|8959.11|8959.11|8963.71|8963.71|8954.06|8954.06|0
1627546500000|2021-07-29 08:15:00|8956.81|8956.81|8951.94|8951.94|8958.35|8958.35|8949.33|8949.33|0
1627546800000|2021-07-29 08:20:00|8949.64|8949.64|8942.2|8942.2|8951.31|8951.31|8937.27|8937.27|0
1627547100000|2021-07-29 08:25:00|8939.9|8939.9|8957.33|8957.33|8960.42|8960.42|8939.9|8939.9|0
1627547400000|2021-07-29 08:30:00|8957.91|8957.91|8977.49|8977.49|8982.09|8982.09|8957.91|8957.91|0
1627547700000|2021-07-29 08:35:00|8975.19|8975.19|8981.37|8981.37|8986.41|8986.41|8971.43|8971.43|0
1627548000000|2021-07-29 08:40:00|8981.93|8981.93|8997.92|8997.92|9000.22|9000.22|8980.34|8980.34|0
1627548300000|2021-07-29 08:45:00|8995.62|8995.62|8997.07|8997.07|9001.59|9001.59|8992.02|8992.02|0
1627548600000|2021-07-29 08:50:00|8994.77|8994.77|8986.85|8986.85|8996.62|8996.62|8986.85|8986.85|0
1627548900000|2021-07-29 08:55:00|8984.55|8984.55|8989.53|8989.53|8997.71|8997.71|8976.75|8976.75|0
1627549200000|2021-07-29 09:00:00|8989.3|8989.3|9004.12|9004.12|9004.12|9004.12|8988.89|8988.89|0
1627549500000|2021-07-29 09:05:00|9005.6|9005.6|8992.8|8992.8|9007.53|9007.53|8992.43|8992.43|0
1627549800000|2021-07-29 09:10:00|8992.25|8992.25|8987.01|8987.01|8994.37|8994.37|8987.01|8987.01|0
1627550100000|2021-07-29 09:15:00|8985.85|8985.85|8996.44|8996.44|8998|8998|8984.92|8984.92|0
1627550400000|2021-07-29 09:20:00|8996.07|8996.07|8987.38|8987.38|8997.55|8997.55|8987.22|8987.22|0
1627550700000|2021-07-29 09:25:00|8986.92|8986.92|8991.14|8991.14|8995.34|8995.34|8984.85|8984.85|0
1627551000000|2021-07-29 09:30:00|8991.88|8991.88|9008.49|9008.49|9008.63|9008.63|8991.88|8991.88|0
1627551300000|2021-07-29 09:35:00|9006.19|9006.19|9014.42|9014.42|9016.59|9016.59|9004.08|9004.08|0
1627551600000|2021-07-29 09:40:00|9016.72|9016.72|9012.68|9012.68|9023.89|9023.89|9012.31|9012.31|0
1627551900000|2021-07-29 09:45:00|9012.39|9012.39|9017.72|9017.72|9018.34|9018.34|9011.41|9011.41|0
1627552200000|2021-07-29 09:50:00|9017.43|9017.43|9020.8|9020.8|9021.72|9021.72|9016.19|9016.19|0
1627552500000|2021-07-29 09:55:00|9020.98|9020.98|9035.9|9035.9|9035.9|9035.9|9020.98|9020.98|0
1627552800000|2021-07-29 10:00:00|9033.6|9033.6|9037.53|9037.53|9040.91|9040.91|9033.45|9033.45|0
1627553100000|2021-07-29 10:05:00|9035.23|9035.23|9027.14|9027.14|9035.23|9035.23|9025.15|9025.15|0
1627553400000|2021-07-29 10:10:00|9026.76|9026.76|9044|9044|9046.13|9046.13|9026.53|9026.53|0
1627553700000|2021-07-29 10:15:00|9043.81|9043.81|9035.81|9035.81|9044.25|9044.25|9035.81|9035.81|0
1627554000000|2021-07-29 10:20:00|9035.99|9035.99|9027.89|9027.89|9035.99|9035.99|9026.6|9026.6|0
1627554300000|2021-07-29 10:25:00|9027.33|9027.33|9011.84|9011.84|9027.33|9027.33|9010.07|9010.07|0
1627554600000|2021-07-29 10:30:00|9009.54|9009.54|8991.42|8991.42|9010.93|9010.93|8991.42|8991.42|0
1627554900000|2021-07-29 10:35:00|8991.19|8991.19|8980.95|8980.95|8996.08|8996.08|8980.66|8980.66|0
1627555200000|2021-07-29 10:40:00|8981.14|8981.14|8970.7|8970.7|8981.6|8981.6|8967.51|8967.51|0
1627555500000|2021-07-29 10:45:00|8970.47|8970.47|8986.71|8986.71|8986.71|8986.71|8970.47|8970.47|0
1627555800000|2021-07-29 10:50:00|8986.42|8986.42|9000.47|9000.47|9004.69|9004.69|8979.9|8979.9|0
1627556100000|2021-07-29 10:55:00|9000.24|9000.24|9008.01|9008.01|9008.01|9008.01|9000.01|9000.01|0
1627556400000|2021-07-29 11:00:00|9007.64|9007.64|9024.13|9024.13|9027.24|9027.24|9007.64|9007.64|0
1627556700000|2021-07-29 11:05:00|9021.83|9021.83|9029.56|9029.56|9031.49|9031.49|9019.87|9019.87|0
1627557000000|2021-07-29 11:10:00|9029.33|9029.33|9025.06|9025.06|9029.56|9029.56|9022.53|9022.53|0
1627557300000|2021-07-29 11:15:00|9024.78|9024.78|9034.16|9034.16|9036.46|9036.46|9024.71|9024.71|0
1627557600000|2021-07-29 11:20:00|9033.79|9033.79|9027.55|9027.55|9033.79|9033.79|9025.7|9025.7|0
1627557900000|2021-07-29 11:25:00|9029.85|9029.85|9035.5|9035.5|9039.25|9039.25|9024.69|9024.69|0
1627558200000|2021-07-29 11:30:00|9035.22|9035.22|9036.99|9036.99|9043.24|9043.24|9032.17|9032.17|0
1627558500000|2021-07-29 11:35:00|9036.7|9036.7|9041.92|9041.92|9042.09|9042.09|9036.7|9036.7|0
1627558800000|2021-07-29 11:40:00|9044.22|9044.22|9057.2|9057.2|9057.2|9057.2|9042.1|9042.1|0
1627559100000|2021-07-29 11:45:00|9057.94|9057.94|9056.37|9056.37|9060.73|9060.73|9052.88|9052.88|0
1627559400000|2021-07-29 11:50:00|9054.07|9054.07|9046.32|9046.32|9056.14|9056.14|9045.74|9045.74|0
1627559700000|2021-07-29 11:55:00|9045.95|9045.95|9046.28|9046.28|9049.43|9049.43|9043.79|9043.79|0
1627560000000|2021-07-29 12:00:00|9046.51|9046.51|9057.39|9057.39|9059.11|9059.11|9046.51|9046.51|0
1627560300000|2021-07-29 12:05:00|9057.67|9057.67|9061.35|9061.35|9065.2|9065.2|9055.37|9055.37|0
1627560600000|2021-07-29 12:10:00|9062.46|9062.46|9056.72|9056.72|9065.51|9065.51|9056.72|9056.72|0
1627560900000|2021-07-29 12:15:00|9056.49|9056.49|9048.76|9048.76|9056.49|9056.49|9044.39|9044.39|0
1627561200000|2021-07-29 12:20:00|9048.39|9048.39|9044.73|9044.73|9055.56|9055.56|9044.73|9044.73|0
1627561500000|2021-07-29 12:25:00|9044.44|9044.44|9042.42|9042.42|9044.44|9044.44|9037.38|9037.38|0
1627561800000|2021-07-29 12:30:00|9042.13|9042.13|9039.89|9039.89|9045.63|9045.63|9039.28|9039.28|0
1627562100000|2021-07-29 12:35:00|9042.19|9042.19|9042.97|9042.97|9048.9|9048.9|9042.19|9042.19|0
1627562400000|2021-07-29 12:40:00|9042.6|9042.6|9036.43|9036.43|9042.6|9042.6|9031.03|9031.03|0
1627562700000|2021-07-29 12:45:00|9036.14|9036.14|9034.41|9034.41|9038.67|9038.67|9033.6|9033.6|0
1627563000000|2021-07-29 12:50:00|9032.11|9032.11|9036.51|9036.51|9038.92|9038.92|9026.4|9026.4|0
1627563300000|2021-07-29 12:55:00|9036.17|9036.17|9037.33|9037.33|9039.77|9039.77|9029.95|9029.95|0
1627563600000|2021-07-29 13:00:00|9036.87|9036.87|9033.49|9033.49|9041.43|9041.43|9030.75|9030.75|0
1627563900000|2021-07-29 13:05:00|9033.72|9033.72|9037.2|9037.2|9040.68|9040.68|9031.55|9031.55|0
1627564200000|2021-07-29 13:10:00|9037.01|9037.01|9036.85|9036.85|9037.01|9037.01|9032.92|9032.92|0
1627564500000|2021-07-29 13:15:00|9037.14|9037.14|9035.4|9035.4|9041.15|9041.15|9035.4|9035.4|0
1627564800000|2021-07-29 13:20:00|9035.03|9035.03|9037|9037|9041.49|9041.49|9035.03|9035.03|0
1627565100000|2021-07-29 13:25:00|9037.18|9037.18|9037.83|9037.83|9042.34|9042.34|9036.62|9036.62|0
1627565400000|2021-07-29 13:30:00|9037.09|9037.09|9045.57|9045.57|9047.05|9047.05|9029.23|9029.23|0
1627565700000|2021-07-29 13:35:00|9045.75|9045.75|9044.04|9044.04|9049.49|9049.49|9038.41|9038.41|0
1627566000000|2021-07-29 13:40:00|9045.52|9045.52|9056.24|9056.24|9056.98|9056.98|9045.52|9045.52|0
1627566300000|2021-07-29 13:45:00|9055.78|9055.78|9064.47|9064.47|9066.45|9066.45|9054.56|9054.56|0
1627566600000|2021-07-29 13:50:00|9064.84|9064.84|9060.29|9060.29|9065.8|9065.8|9053.61|9053.61|0
1627566900000|2021-07-29 13:55:00|9060|9060|9074.59|9074.59|9074.69|9074.69|9059.91|9059.91|0
1627567200000|2021-07-29 14:00:00|9074.96|9074.96|9064.84|9064.84|9077.58|9077.58|9064.01|9064.01|0
1627567500000|2021-07-29 14:05:00|9064.55|9064.55|9054.99|9054.99|9067|9067|9051.94|9051.94|0
1627567800000|2021-07-29 14:10:00|9055.28|9055.28|9038.91|9038.91|9056.78|9056.78|9037.58|9037.58|0
1627568100000|2021-07-29 14:15:00|9041.21|9041.21|9038.55|9038.55|9042.01|9042.01|9038.1|9038.1|0
1627568400000|2021-07-29 14:20:00|9038.74|9038.74|9041.9|9041.9|9045.86|9045.86|9034.96|9034.96|0
1627568700000|2021-07-29 14:25:00|9042.65|9042.65|9043.13|9043.13|9048.11|9048.11|9041.65|9041.65|0
1627569000000|2021-07-29 14:30:00|9043.69|9043.69|9050.74|9050.74|9050.74|9050.74|9031.92|9031.92|0
1627569300000|2021-07-29 14:35:00|9051.32|9051.32|9048.16|9048.16|9051.96|9051.96|9042.58|9042.58|0
1627569600000|2021-07-29 14:40:00|9050.46|9050.46|9049.13|9049.13|9050.46|9050.46|9039.54|9039.54|0
1627569900000|2021-07-29 14:45:00|9046.83|9046.83|9046.25|9046.25|9049.83|9049.83|9042.84|9042.84|0
1627570200000|2021-07-29 14:50:00|9045.96|9045.96|9043.66|9043.66|9047.6|9047.6|9042.92|9042.92|0
1627570500000|2021-07-29 14:55:00|9043.29|9043.29|9044.27|9044.27|9045.59|9045.59|9040.65|9040.65|0
1627570800000|2021-07-29 15:00:00|9043.06|9043.06|9047.6|9047.6|9047.6|9047.6|9042.68|9042.68|0
1627571100000|2021-07-29 15:05:00|9047.88|9047.88|9050.76|9050.76|9053.52|9053.52|9047.51|9047.51|0
1627571400000|2021-07-29 15:10:00|9053.06|9053.06|9047.94|9047.94|9053.43|9053.43|9047.28|9047.28|0
1627571700000|2021-07-29 15:15:00|9048.23|9048.23|9049.49|9049.49|9050.35|9050.35|9046.7|9046.7|0
1627572000000|2021-07-29 15:20:00|9049.86|9049.86|9050.12|9050.12|9052.1|9052.1|9047.5|9047.5|0
1627572300000|2021-07-29 15:25:00|9050.4|9050.4|9061.2|9061.2|9061.2|9061.2|9049.25|9049.25|0
1627629300000|2021-07-30 07:15:00|8966.3|8966.3|8976.63|8976.63|8978.51|8978.51|8947.32|8947.32|0
1627629600000|2021-07-30 07:20:00|8976.92|8976.92|8965.77|8965.77|8978.71|8978.71|8962.08|8962.08|0
1627629900000|2021-07-30 07:25:00|8965.39|8965.39|8969.97|8969.97|8972.63|8972.63|8962.09|8962.09|0
1627630200000|2021-07-30 07:30:00|8970.71|8970.71|8969.83|8969.83|8972.5|8972.5|8963.91|8963.91|0
1627630500000|2021-07-30 07:35:00|8972.13|8972.13|8966.83|8966.83|8972.13|8972.13|8956.49|8956.49|0
1627630800000|2021-07-30 07:40:00|8967.2|8967.2|8972.24|8972.24|8977.53|8977.53|8966.2|8966.2|0
1627631100000|2021-07-30 07:45:00|8969.94|8969.94|8974.98|8974.98|8978.26|8978.26|8967.64|8967.64|0
1627631400000|2021-07-30 07:50:00|8975.35|8975.35|8961.73|8961.73|8979.77|8979.77|8961.04|8961.04|0
1627631700000|2021-07-30 07:55:00|8962.85|8962.85|8960.42|8960.42|8966.65|8966.65|8959.25|8959.25|0
1627632000000|2021-07-30 08:00:00|8960.71|8960.71|8958.91|8958.91|8962.64|8962.64|8957.16|8957.16|0
1627632300000|2021-07-30 08:05:00|8956.61|8956.61|8959.51|8959.51|8961.34|8961.34|8956.58|8956.58|0
1627632600000|2021-07-30 08:10:00|8959.79|8959.79|8982.99|8982.99|8985.74|8985.74|8959.79|8959.79|0
1627632900000|2021-07-30 08:15:00|8983.37|8983.37|8975.99|8975.99|8983.74|8983.74|8975.99|8975.99|0
1627633200000|2021-07-30 08:20:00|8976.36|8976.36|8977.45|8977.45|8983.81|8983.81|8976.36|8976.36|0
1627633500000|2021-07-30 08:25:00|8977.63|8977.63|8986.37|8986.37|8986.37|8986.37|8974.73|8974.73|0
1627633800000|2021-07-30 08:30:00|8986.6|8986.6|8993.07|8993.07|8993.07|8993.07|8984.67|8984.67|0
1627634100000|2021-07-30 08:35:00|8992.89|8992.89|8997.72|8997.72|8999.82|8999.82|8989.56|8989.56|0
1627634400000|2021-07-30 08:40:00|8997.14|8997.14|8989.89|8989.89|8997.14|8997.14|8988.55|8988.55|0
1627634700000|2021-07-30 08:45:00|8989.31|8989.31|8990.34|8990.34|8996.87|8996.87|8986.46|8986.46|0
1627635000000|2021-07-30 08:50:00|8989.65|8989.65|8977.84|8977.84|8990.39|8990.39|8977.79|8977.79|0
1627635300000|2021-07-30 08:55:00|8977.61|8977.61|8971.47|8971.47|8980.34|8980.34|8967.34|8967.34|0
1627635600000|2021-07-30 09:00:00|8971.24|8971.24|8979.63|8979.63|8981.33|8981.33|8971.01|8971.01|0
1627635900000|2021-07-30 09:05:00|8979.34|8979.34|8987.96|8987.96|8987.96|8987.96|8976.34|8976.34|0
1627636200000|2021-07-30 09:10:00|8988.25|8988.25|8985.4|8985.4|8992.45|8992.45|8985.4|8985.4|0
1627636500000|2021-07-30 09:15:00|8985.64|8985.64|8985.43|8985.43|8988.14|8988.14|8980.74|8980.74|0
1627636800000|2021-07-30 09:20:00|8985.72|8985.72|8986.97|8986.97|8987.33|8987.33|8980.11|8980.11|0
1627637100000|2021-07-30 09:25:00|8987.26|8987.26|8983.35|8983.35|8987.55|8987.55|8979.72|8979.72|0
1627637400000|2021-07-30 09:30:00|8985.65|8985.65|8995.04|8995.04|8995.67|8995.67|8985.65|8985.65|0
1627637700000|2021-07-30 09:35:00|8992.74|8992.74|8982.66|8982.66|8992.74|8992.74|8982.52|8982.52|0
1627638000000|2021-07-30 09:40:00|8982.38|8982.38|8980|8980|8986.07|8986.07|8980|8980|0
1627638300000|2021-07-30 09:45:00|8980.29|8980.29|8991.3|8991.3|8991.3|8991.3|8975.42|8975.42|0
1627638600000|2021-07-30 09:50:00|8993.6|8993.6|9007.43|9007.43|9010.03|9010.03|8991.3|8991.3|0
1627638900000|2021-07-30 09:55:00|9007.8|9007.8|9006.12|9006.12|9013.09|9013.09|9000.11|9000.11|0
1627639200000|2021-07-30 10:00:00|9006.41|9006.41|9013.75|9013.75|9016.46|9016.46|9003.41|9003.41|0
1627639500000|2021-07-30 10:05:00|9013|9013|9013.65|9013.65|9019.31|9019.31|9007.69|9007.69|0
1627639800000|2021-07-30 10:10:00|9013.84|9013.84|9004.24|9004.24|9018.34|9018.34|8999.16|8999.16|0
1627640100000|2021-07-30 10:15:00|9001.94|9001.94|9018.92|9018.92|9018.92|9018.92|9000.09|9000.09|0
1627640400000|2021-07-30 10:20:00|9019.38|9019.38|9025.93|9025.93|9025.93|9025.93|9019.38|9019.38|0
1627640700000|2021-07-30 10:25:00|9026.49|9026.49|9023.23|9023.23|9031.7|9031.7|9021.77|9021.77|0
1627641000000|2021-07-30 10:30:00|9023.97|9023.97|9026.66|9026.66|9026.66|9026.66|9023.53|9023.53|0
1627641300000|2021-07-30 10:35:00|9026.85|9026.85|9033.32|9033.32|9033.32|9033.32|9023.68|9023.68|0
1627641600000|2021-07-30 10:40:00|9032.58|9032.58|9024.27|9024.27|9032.58|9032.58|9024.27|9024.27|0
1627641900000|2021-07-30 10:45:00|9026.57|9026.57|9025.62|9025.62|9026.57|9026.57|9022.51|9022.51|0
1627642200000|2021-07-30 10:50:00|9025.81|9025.81|9027.49|9027.49|9032.75|9032.75|9025.81|9025.81|0
1627642500000|2021-07-30 10:55:00|9027.86|9027.86|9037.23|9037.23|9037.23|9037.23|9026.94|9026.94|0
1627642800000|2021-07-30 11:00:00|9041.83|9041.83|9028.85|9028.85|9041.83|9041.83|9028.27|9028.27|0
1627643100000|2021-07-30 11:05:00|9031.15|9031.15|9021.75|9021.75|9031.71|9031.71|9021.75|9021.75|0
1627643400000|2021-07-30 11:10:00|9021.93|9021.93|9034.6|9034.6|9034.6|9034.6|9021.93|9021.93|0
1627643700000|2021-07-30 11:15:00|9034.41|9034.41|9030.19|9030.19|9037.67|9037.67|9023.48|9023.48|0
1627644000000|2021-07-30 11:20:00|9027.89|9027.89|9016.83|9016.83|9027.89|9027.89|9014.93|9014.93|0
1627644300000|2021-07-30 11:25:00|9017.41|9017.41|9012.68|9012.68|9018.26|9018.26|9010.99|9010.99|0
1627644600000|2021-07-30 11:30:00|9012.97|9012.97|9005.11|9005.11|9012.97|9012.97|9004.88|9004.88|0
1627644900000|2021-07-30 11:35:00|9005.4|9005.4|9006.91|9006.91|9008.8|9008.8|9004.76|9004.76|0
1627645200000|2021-07-30 11:40:00|9006.35|9006.35|9018.84|9018.84|9018.84|9018.84|9006.02|9006.02|0
1627645500000|2021-07-30 11:45:00|9016.54|9016.54|9029.33|9029.33|9029.85|9029.85|9016.54|9016.54|0
1627645800000|2021-07-30 11:50:00|9029.15|9029.15|9018.43|9018.43|9029.15|9029.15|9017.68|9017.68|0
1627646100000|2021-07-30 11:55:00|9018.8|9018.8|9024.47|9024.47|9025.32|9025.32|9018.1|9018.1|0
1627646400000|2021-07-30 12:00:00|9025.03|9025.03|9013.25|9013.25|9025.03|9025.03|9007.63|9007.63|0
1627646700000|2021-07-30 12:05:00|9012.98|9012.98|9005.94|9005.94|9012.98|9012.98|9005.38|9005.38|0
1627647000000|2021-07-30 12:10:00|9005.65|9005.65|8997.86|8997.86|9005.65|9005.65|8997.86|8997.86|0
1627647300000|2021-07-30 12:15:00|8997.57|8997.57|9009.74|9009.74|9011.17|9011.17|8996.68|8996.68|0
1627647600000|2021-07-30 12:20:00|9009.93|9009.93|9013.2|9013.2|9013.2|9013.2|9005.46|9005.46|0
1627647900000|2021-07-30 12:25:00|9012.83|9012.83|9024.16|9024.16|9024.16|9024.16|9012.83|9012.83|0
1627648200000|2021-07-30 12:30:00|9024.74|9024.74|9027.34|9027.34|9029.92|9029.92|9024.74|9024.74|0
1627648500000|2021-07-30 12:35:00|9029.64|9029.64|9029.93|9029.93|9032.29|9032.29|9028.23|9028.23|0
1627648800000|2021-07-30 12:40:00|9030.12|9030.12|9028.59|9028.59|9030.52|9030.52|9027.47|9027.47|0
1627649100000|2021-07-30 12:45:00|9028.77|9028.77|9031.2|9031.2|9031.2|9031.2|9022.29|9022.29|0
1627649400000|2021-07-30 12:50:00|9030.46|9030.46|9023.27|9023.27|9030.73|9030.73|9021.9|9021.9|0
1627649700000|2021-07-30 12:55:00|9023.45|9023.45|9021|9021|9026.14|9026.14|9018.7|9018.7|0
1627650000000|2021-07-30 13:00:00|9020.77|9020.77|9023.77|9023.77|9028.9|9028.9|9020.77|9020.77|0
1627650300000|2021-07-30 13:05:00|9024.15|9024.15|9023.8|9023.8|9026.52|9026.52|9022.11|9022.11|0
1627650600000|2021-07-30 13:10:00|9023.99|9023.99|9028.95|9028.95|9030.11|9030.11|9023.99|9023.99|0
1627650900000|2021-07-30 13:15:00|9031.25|9031.25|9040.31|9040.31|9041.52|9041.52|9031.25|9031.25|0
1627651200000|2021-07-30 13:20:00|9039.94|9039.94|9032.87|9032.87|9039.94|9039.94|9032.87|9032.87|0
1627651500000|2021-07-30 13:25:00|9032.63|9032.63|9023.63|9023.63|9032.63|9032.63|9022.09|9022.09|0
1627651800000|2021-07-30 13:30:00|9023.44|9023.44|9028.92|9028.92|9030.6|9030.6|9021.29|9021.29|0
1627652100000|2021-07-30 13:35:00|9029.1|9029.1|9034|9034|9034|9034|9023.9|9023.9|0
1627652400000|2021-07-30 13:40:00|9033.81|9033.81|9036.48|9036.48|9038.08|9038.08|9029.61|9029.61|0
1627652700000|2021-07-30 13:45:00|9036.77|9036.77|9036.95|9036.95|9043.48|9043.48|9034.65|9034.65|0
1627653000000|2021-07-30 13:50:00|9039.25|9039.25|9049.34|9049.34|9049.34|9049.34|9035.4|9035.4|0
1627653300000|2021-07-30 13:55:00|9049.63|9049.63|9053.81|9053.81|9057|9057|9047.33|9047.33|0
1627653600000|2021-07-30 14:00:00|9054.18|9054.18|9059.06|9059.06|9061.17|9061.17|9053.38|9053.38|0
1627653900000|2021-07-30 14:05:00|9059.25|9059.25|9056.59|9056.59|9061.38|9061.38|9053.88|9053.88|0
1627654200000|2021-07-30 14:10:00|9056.3|9056.3|9058.77|9058.77|9060.96|9060.96|9054.73|9054.73|0
1627654500000|2021-07-30 14:15:00|9059.35|9059.35|9044.81|9044.81|9059.58|9059.58|9043.61|9043.61|0
1627654800000|2021-07-30 14:20:00|9047.11|9047.11|9051.18|9051.18|9055.98|9055.98|9047.11|9047.11|0
1627655100000|2021-07-30 14:25:00|9050.95|9050.95|9040.9|9040.9|9051.13|9051.13|9039.14|9039.14|0
1627655400000|2021-07-30 14:30:00|9041.19|9041.19|9044.34|9044.34|9048|9048|9041.19|9041.19|0
1627655700000|2021-07-30 14:35:00|9044.05|9044.05|9047.13|9047.13|9048.44|9048.44|9044.05|9044.05|0
1627656000000|2021-07-30 14:40:00|9047.42|9047.42|9055.19|9055.19|9056.79|9056.79|9045.95|9045.95|0
1627656300000|2021-07-30 14:45:00|9055.42|9055.42|9052.49|9052.49|9059.13|9059.13|9052.49|9052.49|0
1627656600000|2021-07-30 14:50:00|9052.2|9052.2|9047.33|9047.33|9052.2|9052.2|9047.33|9047.33|0
1627656900000|2021-07-30 14:55:00|9045.03|9045.03|9047.53|9047.53|9051.9|9051.9|9043.23|9043.23|0
1627657200000|2021-07-30 15:00:00|9047.25|9047.25|9036.29|9036.29|9047.25|9047.25|9034.14|9034.14|0
1627657500000|2021-07-30 15:05:00|9036.52|9036.52|9048.89|9048.89|9050.41|9050.41|9036.52|9036.52|0
1627657800000|2021-07-30 15:10:00|9048.7|9048.7|9053.16|9053.16|9055.06|9055.06|9045.53|9045.53|0
1627658100000|2021-07-30 15:15:00|9052.97|9052.97|9051.28|9051.28|9053.53|9053.53|9047.21|9047.21|0
1627658400000|2021-07-30 15:20:00|9053.59|9053.59|9055.5|9055.5|9055.69|9055.69|9048.18|9048.18|0
1627658700000|2021-07-30 15:25:00|9055.32|9055.32|9048.58|9048.58|9057.75|9057.75|9047.2|9047.2|0
1627888500000|2021-08-02 07:15:00|9122.93|9122.93|9124.16|9124.16|9129.89|9129.89|9121.67|9121.67|0
1627888800000|2021-08-02 07:20:00|9126.46|9126.46|9104.2|9104.2|9127.2|9127.2|9104.2|9104.2|0
1627889100000|2021-08-02 07:25:00|9104.57|9104.57|9098.27|9098.27|9109.33|9109.33|9097.53|9097.53|0
1627889400000|2021-08-02 07:30:00|9095.97|9095.97|9084.68|9084.68|9101.92|9101.92|9084.17|9084.17|0
1627889700000|2021-08-02 07:35:00|9086.98|9086.98|9093.65|9093.65|9094.58|9094.58|9086.98|9086.98|0
1627890000000|2021-08-02 07:40:00|9093.07|9093.07|9078.04|9078.04|9097.36|9097.36|9075.32|9075.32|0
1627890300000|2021-08-02 07:45:00|9078.32|9078.32|9080.19|9080.19|9081.14|9081.14|9075.99|9075.99|0
1627890600000|2021-08-02 07:50:00|9077.89|9077.89|9080.63|9080.63|9080.63|9080.63|9075.4|9075.4|0
1627890900000|2021-08-02 07:55:00|9080.34|9080.34|9073.18|9073.18|9080.73|9080.73|9067.94|9067.94|0
1627891200000|2021-08-02 08:00:00|9072.6|9072.6|9088.98|9088.98|9088.98|9088.98|9072.04|9072.04|0
1627891500000|2021-08-02 08:05:00|9088.42|9088.42|9084.1|9084.1|9092.13|9092.13|9084.1|9084.1|0
1627891800000|2021-08-02 08:10:00|9085.03|9085.03|9092.78|9092.78|9093.07|9093.07|9078.09|9078.09|0
1627892100000|2021-08-02 08:15:00|9093.06|9093.06|9074.37|9074.37|9093.33|9093.33|9074.37|9074.37|0
1627892400000|2021-08-02 08:20:00|9074.54|9074.54|9069.27|9069.27|9075.97|9075.97|9068.58|9068.58|0
1627892700000|2021-08-02 08:25:00|9071.57|9071.57|9061.28|9061.28|9071.57|9071.57|9059.79|9059.79|0
1627893000000|2021-08-02 08:30:00|9063.58|9063.58|9072.71|9072.71|9072.71|9072.71|9063.58|9063.58|0
1627893300000|2021-08-02 08:35:00|9075.01|9075.01|9081.09|9081.09|9081.09|9081.09|9074.28|9074.28|0
1627893600000|2021-08-02 08:40:00|9081.83|9081.83|9080.64|9080.64|9083.52|9083.52|9079.92|9079.92|0
1627893900000|2021-08-02 08:45:00|9078.34|9078.34|9069.09|9069.09|9078.8|9078.8|9064.49|9064.49|0
1627894200000|2021-08-02 08:50:00|9064.49|9064.49|9055.78|9055.78|9064.49|9064.49|9055.78|9055.78|0
1627894500000|2021-08-02 08:55:00|9055.03|9055.03|9047.22|9047.22|9055.03|9055.03|9042.28|9042.28|0
1627894800000|2021-08-02 09:00:00|9046.11|9046.11|9059.08|9059.08|9059.08|9059.08|9043.89|9043.89|0
1627895100000|2021-08-02 09:05:00|9058.79|9058.79|9051.72|9051.72|9059.53|9059.53|9049.87|9049.87|0
1627895400000|2021-08-02 09:10:00|9052.3|9052.3|9037.81|9037.81|9054.52|9054.52|9037.81|9037.81|0
1627895700000|2021-08-02 09:15:00|9036.94|9036.94|9044.56|9044.56|9046.05|9046.05|9036.94|9036.94|0
1627896000000|2021-08-02 09:20:00|9044.27|9044.27|9044.02|9044.02|9050.27|9050.27|9043.11|9043.11|0
1627896300000|2021-08-02 09:25:00|9044.6|9044.6|9042.79|9042.79|9044.83|9044.83|9040.67|9040.67|0
1627896600000|2021-08-02 09:30:00|9043.16|9043.16|9042.5|9042.5|9047.34|9047.34|9041.21|9041.21|0
1627896900000|2021-08-02 09:35:00|9042.27|9042.27|9040.35|9040.35|9044.23|9044.23|9037.87|9037.87|0
1627897200000|2021-08-02 09:40:00|9040.64|9040.64|9047.72|9047.72|9047.72|9047.72|9040.48|9040.48|0
1627897500000|2021-08-02 09:45:00|9046.98|9046.98|9041.21|9041.21|9050.02|9050.02|9040.63|9040.63|0
1627897800000|2021-08-02 09:50:00|9041.02|9041.02|9033.65|9033.65|9042.37|9042.37|9031.72|9031.72|0
1627898100000|2021-08-02 09:55:00|9031.35|9031.35|9022.94|9022.94|9035.27|9035.27|9022.17|9022.17|0
1627898400000|2021-08-02 10:00:00|9023.22|9023.22|9019.18|9019.18|9023.22|9023.22|9009.8|9009.8|0
1627898700000|2021-08-02 10:05:00|9018.99|9018.99|9024.48|9024.48|9025.9|9025.9|9018.99|9018.99|0
1627899000000|2021-08-02 10:10:00|9023.92|9023.92|9025.51|9025.51|9026.07|9026.07|9022.48|9022.48|0
1627899300000|2021-08-02 10:15:00|9025.13|9025.13|9032.43|9032.43|9040.51|9040.51|9025.13|9025.13|0
1627899600000|2021-08-02 10:20:00|9031.49|9031.49|9026|9026|9032.21|9032.21|9025.44|9025.44|0
1627899900000|2021-08-02 10:25:00|9026.74|9026.74|9031.81|9031.81|9031.91|9031.91|9026.74|9026.74|0
1627900200000|2021-08-02 10:30:00|9032.56|9032.56|9023.49|9023.49|9032.56|9032.56|9023.49|9023.49|0
1627900500000|2021-08-02 10:35:00|9021.19|9021.19|9023.14|9023.14|9023.84|9023.84|9018.31|9018.31|0
1627900800000|2021-08-02 10:40:00|9023.37|9023.37|9015.69|9015.69|9024.67|9024.67|9015.69|9015.69|0
1627901100000|2021-08-02 10:45:00|9014.92|9014.92|9013.19|9013.19|9015.11|9015.11|9008.59|9008.59|0
1627901400000|2021-08-02 10:50:00|9013.37|9013.37|9011.52|9011.52|9018.26|9018.26|9011.52|9011.52|0
1627901700000|2021-08-02 10:55:00|9011.71|9011.71|8991.87|8991.87|9011.71|9011.71|8991.87|8991.87|0
1627902000000|2021-08-02 11:00:00|8994.17|8994.17|8988.53|8988.53|8994.54|8994.54|8986.53|8986.53|0
1627902300000|2021-08-02 11:05:00|8987.6|8987.6|8982.37|8982.37|8987.6|8987.6|8981.84|8981.84|0
1627902600000|2021-08-02 11:10:00|8982.74|8982.74|8973.53|8973.53|8984.46|8984.46|8973.53|8973.53|0
1627902900000|2021-08-02 11:15:00|8974.09|8974.09|8974.59|8974.59|8979.2|8979.2|8971.12|8971.12|0
1627903200000|2021-08-02 11:20:00|8976.89|8976.89|8961.78|8961.78|8976.89|8976.89|8961.78|8961.78|0
1627903500000|2021-08-02 11:25:00|8961.59|8961.59|8968.02|8968.02|8968.4|8968.4|8961.42|8961.42|0
1627903800000|2021-08-02 11:30:00|8968.58|8968.58|8956.52|8956.52|8968.58|8968.58|8955.96|8955.96|0
1627904100000|2021-08-02 11:35:00|8956.29|8956.29|8958.81|8958.81|8960.67|8960.67|8955.46|8955.46|0
1627904400000|2021-08-02 11:40:00|8959.74|8959.74|8951.69|8951.69|8959.74|8959.74|8951.32|8951.32|0
1627904700000|2021-08-02 11:45:00|8949.57|8949.57|8947.76|8947.76|8953.4|8953.4|8944.15|8944.15|0
1627905000000|2021-08-02 11:50:00|8947.53|8947.53|8946.12|8946.12|8953|8953|8946.12|8946.12|0
1627905300000|2021-08-02 11:55:00|8945.66|8945.66|8943.25|8943.25|8946.17|8946.17|8941.05|8941.05|0
1627905600000|2021-08-02 12:00:00|8945.55|8945.55|8943.63|8943.63|8947.86|8947.86|8939.93|8939.93|0
1627905900000|2021-08-02 12:05:00|8943.82|8943.82|8946.23|8946.23|8946.31|8946.31|8942.21|8942.21|0
1627906200000|2021-08-02 12:10:00|8946.52|8946.52|8948.59|8948.59|8948.96|8948.96|8943.61|8943.61|0
1627906500000|2021-08-02 12:15:00|8949.15|8949.15|8942.73|8942.73|8949.15|8949.15|8942.55|8942.55|0
1627906800000|2021-08-02 12:20:00|8942.92|8942.92|8941.85|8941.85|8944.08|8944.08|8941.14|8941.14|0
1627907100000|2021-08-02 12:25:00|8942.14|8942.14|8934.56|8934.56|8942.37|8942.37|8934|8934|0
1627907400000|2021-08-02 12:30:00|8934.84|8934.84|8926.42|8926.42|8934.84|8934.84|8918.94|8918.94|0
1627907700000|2021-08-02 12:35:00|8926.79|8926.79|8927.69|8927.69|8928.81|8928.81|8925.39|8925.39|0
1627908000000|2021-08-02 12:40:00|8927.11|8927.11|8925.12|8925.12|8927.22|8927.22|8925.12|8925.12|0
1627908300000|2021-08-02 12:45:00|8925.67|8925.67|8933.3|8933.3|8933.49|8933.49|8923.9|8923.9|0
1627908600000|2021-08-02 12:50:00|8933.12|8933.12|8935.76|8935.76|8939.63|8939.63|8933.12|8933.12|0
1627908900000|2021-08-02 12:55:00|8935.99|8935.99|8956.96|8956.96|8956.96|8956.96|8935.99|8935.99|0
1627909200000|2021-08-02 13:00:00|8957.15|8957.15|8973.41|8973.41|8973.79|8973.79|8957.15|8957.15|0
1627909500000|2021-08-02 13:05:00|8973.99|8973.99|8969.64|8969.64|8978.65|8978.65|8969.64|8969.64|0
1627909800000|2021-08-02 13:10:00|8970.01|8970.01|8975.94|8975.94|8980.23|8980.23|8969.2|8969.2|0
1627910100000|2021-08-02 13:15:00|8975.76|8975.76|8975.95|8975.95|8978.41|8978.41|8974.99|8974.99|0
1627910400000|2021-08-02 13:20:00|8976.18|8976.18|8983.23|8983.23|8983.32|8983.32|8976.18|8976.18|0
1627910700000|2021-08-02 13:25:00|8982.65|8982.65|8978.59|8978.59|8983.22|8983.22|8976.29|8976.29|0
1627911000000|2021-08-02 13:30:00|8978.4|8978.4|8971.51|8971.51|8983.46|8983.46|8966.39|8966.39|0
1627911300000|2021-08-02 13:35:00|8971.69|8971.69|8971.33|8971.33|8976.79|8976.79|8967.29|8967.29|0
1627911600000|2021-08-02 13:40:00|8971.04|8971.04|8959.89|8959.89|8972.45|8972.45|8959.89|8959.89|0
1627911900000|2021-08-02 13:45:00|8960.64|8960.64|8958.56|8958.56|8966.12|8966.12|8957.98|8957.98|0
1627912200000|2021-08-02 13:50:00|8958|8958|8957.65|8957.65|8958.67|8958.67|8950.2|8950.2|0
1627912500000|2021-08-02 13:55:00|8958.21|8958.21|8969.95|8969.95|8970.87|8970.87|8957.09|8957.09|0
1627912800000|2021-08-02 14:00:00|8972.25|8972.25|8969.21|8969.21|8980.78|8980.78|8968.98|8968.98|0
1627913100000|2021-08-02 14:05:00|8969.67|8969.67|8978.35|8978.35|8978.72|8978.72|8969.67|8969.67|0
1627913400000|2021-08-02 14:10:00|8976.04|8976.04|8978.36|8978.36|8979.79|8979.79|8974.45|8974.45|0
1627913700000|2021-08-02 14:15:00|8978.55|8978.55|8970.62|8970.62|8979.81|8979.81|8969.51|8969.51|0
1627914000000|2021-08-02 14:20:00|8969.56|8969.56|8974.09|8974.09|8976.47|8976.47|8966.38|8966.38|0
1627914300000|2021-08-02 14:25:00|8974.38|8974.38|8985.05|8985.05|8985.51|8985.51|8974.09|8974.09|0
1627914600000|2021-08-02 14:30:00|8985.34|8985.34|8986.86|8986.86|8989.94|8989.94|8984.59|8984.59|0
1627914900000|2021-08-02 14:35:00|8987.05|8987.05|8984.68|8984.68|8990.84|8990.84|8980.86|8980.86|0
1627915200000|2021-08-02 14:40:00|8984.92|8984.92|8984.25|8984.25|8987.16|8987.16|8983.04|8983.04|0
1627915500000|2021-08-02 14:45:00|8984.53|8984.53|8986.63|8986.63|8989.53|8989.53|8983.52|8983.52|0
1627915800000|2021-08-02 14:50:00|8986.34|8986.34|9004.57|9004.57|9004.57|9004.57|8986.11|8986.11|0
1627916100000|2021-08-02 14:55:00|9004.34|9004.34|8990.13|8990.13|9004.34|9004.34|8989.55|8989.55|0
1627916400000|2021-08-02 15:00:00|8990.69|8990.69|9003.3|9003.3|9003.3|9003.3|8990.69|8990.69|0
1627916700000|2021-08-02 15:05:00|9003.07|9003.07|9013.87|9013.87|9013.87|9013.87|9002.77|9002.77|0
1627917000000|2021-08-02 15:10:00|9014.62|9014.62|9022.71|9022.71|9024.32|9024.32|9011.82|9011.82|0
1627917300000|2021-08-02 15:15:00|9022.52|9022.52|9023.19|9023.19|9023.81|9023.81|9014.14|9014.14|0
1627917600000|2021-08-02 15:20:00|9022.96|9022.96|9029.66|9029.66|9029.66|9029.66|9018.55|9018.55|0
1627917900000|2021-08-02 15:25:00|9029.89|9029.89|9019.48|9019.48|9038.2|9038.2|9018.66|9018.66|0
1627974900000|2021-08-03 07:15:00|9010.15|9010.15|9003.32|9003.32|9018.65|9018.65|8997.34|8997.34|0
1627975200000|2021-08-03 07:20:00|8996.42|8996.42|9017|9017|9018.93|9018.93|8996.14|8996.14|0
1627975500000|2021-08-03 07:25:00|9019.3|9019.3|9030.66|9030.66|9033.57|9033.57|9012.81|9012.81|0
1627975800000|2021-08-03 07:30:00|9032.96|9032.96|9044.1|9044.1|9049.62|9049.62|9032.96|9032.96|0
1627976100000|2021-08-03 07:35:00|9045.5|9045.5|9056.75|9056.75|9059.38|9059.38|9041.89|9041.89|0
1627976400000|2021-08-03 07:40:00|9061.35|9061.35|9059.43|9059.43|9069.42|9069.42|9059.43|9059.43|0
1627976700000|2021-08-03 07:45:00|9059.81|9059.81|9062.78|9062.78|9064.79|9064.79|9056.72|9056.72|0
1627977000000|2021-08-03 07:50:00|9067.38|9067.38|9058.94|9058.94|9067.67|9067.67|9058.27|9058.27|0
1627977300000|2021-08-03 07:55:00|9058.65|9058.65|9054.85|9054.85|9060.26|9060.26|9047.22|9047.22|0
1627977600000|2021-08-03 08:00:00|9054.29|9054.29|9045.97|9045.97|9058.89|9058.89|9043.67|9043.67|0
1627977900000|2021-08-03 08:05:00|9044.52|9044.52|9040.6|9040.6|9046.81|9046.81|9038.64|9038.64|0
1627978200000|2021-08-03 08:10:00|9038.3|9038.3|9029.97|9029.97|9038.3|9038.3|9027.52|9027.52|0
1627978500000|2021-08-03 08:15:00|9030.15|9030.15|9024.65|9024.65|9030.15|9030.15|9019.81|9019.81|0
1627978800000|2021-08-03 08:20:00|9024.88|9024.88|9031.83|9031.83|9038.68|9038.68|9024.8|9024.8|0
1627979100000|2021-08-03 08:25:00|9029.53|9029.53|9041.11|9041.11|9041.11|9041.11|9029.53|9029.53|0
1627979400000|2021-08-03 08:30:00|9040.82|9040.82|9046.69|9046.69|9048.81|9048.81|9040.53|9040.53|0
1627979700000|2021-08-03 08:35:00|9046.5|9046.5|9048.5|9048.5|9051.43|9051.43|9046.5|9046.5|0
1627980000000|2021-08-03 08:40:00|9048.31|9048.31|9052.01|9052.01|9053.52|9053.52|9046.61|9046.61|0
1627980300000|2021-08-03 08:45:00|9052.2|9052.2|9050.02|9050.02|9054.59|9054.59|9045.01|9045.01|0
1627980600000|2021-08-03 08:50:00|9047.72|9047.72|9041.01|9041.01|9047.72|9047.72|9035.72|9035.72|0
1627980900000|2021-08-03 08:55:00|9038.71|9038.71|9048.92|9048.92|9048.92|9048.92|9038.32|9038.32|0
1627981200000|2021-08-03 09:00:00|9048.69|9048.69|9048.87|9048.87|9048.97|9048.97|9043.81|9043.81|0
1627981500000|2021-08-03 09:05:00|9049.06|9049.06|9051.02|9051.02|9051.02|9051.02|9045.81|9045.81|0
1627981800000|2021-08-03 09:10:00|9050.65|9050.65|9055.27|9055.27|9057.03|9057.03|9050.09|9050.09|0
1627982100000|2021-08-03 09:15:00|9054.98|9054.98|9050.77|9050.77|9056.18|9056.18|9050.08|9050.08|0
1627982400000|2021-08-03 09:20:00|9049.53|9049.53|9055.46|9055.46|9056.22|9056.22|9048.44|9048.44|0
1627982700000|2021-08-03 09:25:00|9056.04|9056.04|9061.75|9061.75|9061.81|9061.81|9056.04|9056.04|0
1627983000000|2021-08-03 09:30:00|9064.05|9064.05|9068.52|9068.52|9068.85|9068.85|9064.05|9064.05|0
1627983300000|2021-08-03 09:35:00|9068.24|9068.24|9069.97|9069.97|9071.83|9071.83|9064.75|9064.75|0
1627983600000|2021-08-03 09:40:00|9070.16|9070.16|9063.72|9063.72|9070.16|9070.16|9059.05|9059.05|0
1627983900000|2021-08-03 09:45:00|9064.3|9064.3|9063.9|9063.9|9066.7|9066.7|9063.39|9063.39|0
1627984200000|2021-08-03 09:50:00|9064.46|9064.46|9067.49|9067.49|9069.79|9069.79|9064.46|9064.46|0
1627984500000|2021-08-03 09:55:00|9067.68|9067.68|9066.93|9066.93|9068.55|9068.55|9066.93|9066.93|0
1627984800000|2021-08-03 10:00:00|9066.35|9066.35|9062.3|9062.3|9071.21|9071.21|9060.82|9060.82|0
1627985100000|2021-08-03 10:05:00|9062.02|9062.02|9051.79|9051.79|9062.59|9062.59|9051.5|9051.5|0
1627985400000|2021-08-03 10:10:00|9051.5|9051.5|9045.11|9045.11|9051.5|9051.5|9045.11|9045.11|0
1627985700000|2021-08-03 10:15:00|9044.82|9044.82|9047.92|9047.92|9050.03|9050.03|9040.31|9040.31|0
1627986000000|2021-08-03 10:20:00|9050.22|9050.22|9044.87|9044.87|9050.32|9050.32|9042.14|9042.14|0
1627986300000|2021-08-03 10:25:00|9044.5|9044.5|9039.39|9039.39|9044.52|9044.52|9038.81|9038.81|0
1627986600000|2021-08-03 10:30:00|9039.21|9039.21|9034.44|9034.44|9039.21|9039.21|9034.38|9034.38|0
1627986900000|2021-08-03 10:35:00|9034.15|9034.15|9034.94|9034.94|9040.92|9040.92|9033.63|9033.63|0
1627987200000|2021-08-03 10:40:00|9035.32|9035.32|9034.08|9034.08|9040.34|9040.34|9031.78|9031.78|0
1627987500000|2021-08-03 10:45:00|9033.33|9033.33|9036.95|9036.95|9038.67|9038.67|9032.96|9032.96|0
1627987800000|2021-08-03 10:50:00|9037.24|9037.24|9035|9035|9039.61|9039.61|9035|9035|0
1627988100000|2021-08-03 10:55:00|9034.63|9034.63|9037.75|9037.75|9039.02|9039.02|9033.24|9033.24|0
1627988400000|2021-08-03 11:00:00|9038.12|9038.12|9039.32|9039.32|9044.3|9044.3|9038.12|9038.12|0
1627988700000|2021-08-03 11:05:00|9037.02|9037.02|9039|9039|9044.26|9044.26|9037.02|9037.02|0
1627989000000|2021-08-03 11:10:00|9038.83|9038.83|9034.59|9034.59|9038.83|9038.83|9033.47|9033.47|0
1627989300000|2021-08-03 11:15:00|9034.4|9034.4|9030.69|9030.69|9037.18|9037.18|9030.69|9030.69|0
1627989600000|2021-08-03 11:20:00|9030.92|9030.92|9025.7|9025.7|9030.92|9030.92|9024.59|9024.59|0
1627989900000|2021-08-03 11:25:00|9028|9028|9039.46|9039.46|9040.66|9040.66|9028|9028|0
1627990200000|2021-08-03 11:30:00|9038.72|9038.72|9046.16|9046.16|9047.34|9047.34|9038.72|9038.72|0
1627990500000|2021-08-03 11:35:00|9045.93|9045.93|9049.31|9049.31|9049.31|9049.31|9045.7|9045.7|0
1627990800000|2021-08-03 11:40:00|9049.59|9049.59|9049.85|9049.85|9053.67|9053.67|9048.83|9048.83|0
1627991100000|2021-08-03 11:45:00|9050.14|9050.14|9037.33|9037.33|9050.14|9050.14|9037.33|9037.33|0
1627991400000|2021-08-03 11:50:00|9037.62|9037.62|9034.19|9034.19|9040.97|9040.97|9034.19|9034.19|0
1627991700000|2021-08-03 11:55:00|9033.9|9033.9|9031.17|9031.17|9035.6|9035.6|9028.47|9028.47|0
1627992000000|2021-08-03 12:00:00|9028.87|9028.87|9033.78|9033.78|9036.23|9036.23|9026.56|9026.56|0
1627992300000|2021-08-03 12:05:00|9036.08|9036.08|9040.77|9040.77|9045.36|9045.36|9034.53|9034.53|0
1627992600000|2021-08-03 12:10:00|9040.54|9040.54|9037.86|9037.86|9040.65|9040.65|9037.31|9037.31|0
1627992900000|2021-08-03 12:15:00|9037.68|9037.68|9039.08|9039.08|9042.96|9042.96|9037.68|9037.68|0
1627993200000|2021-08-03 12:20:00|9038.9|9038.9|9024.6|9024.6|9038.9|9038.9|9023.75|9023.75|0
1627993500000|2021-08-03 12:25:00|9024.98|9024.98|9022.32|9022.32|9028.29|9028.29|9021.41|9021.41|0
1627993800000|2021-08-03 12:30:00|9022.03|9022.03|9024.39|9024.39|9024.49|9024.49|9018.59|9018.59|0
1627994100000|2021-08-03 12:35:00|9024.68|9024.68|9032.91|9032.91|9032.91|9032.91|9024.68|9024.68|0
1627994400000|2021-08-03 12:40:00|9032.62|9032.62|9030.36|9030.36|9036.53|9036.53|9030.36|9030.36|0
1627994700000|2021-08-03 12:45:00|9028.06|9028.06|9036.33|9036.33|9036.33|9036.33|9026.32|9026.32|0
1627995000000|2021-08-03 12:50:00|9036.61|9036.61|9034.03|9034.03|9036.61|9036.61|9030.22|9030.22|0
1627995300000|2021-08-03 12:55:00|9033.66|9033.66|9033.44|9033.44|9039.14|9039.14|9033.44|9033.44|0
1627995600000|2021-08-03 13:00:00|9033.26|9033.26|9035.89|9035.89|9037.14|9037.14|9032.29|9032.29|0
1627995900000|2021-08-03 13:05:00|9035.43|9035.43|9045.01|9045.01|9046.34|9046.34|9035.43|9035.43|0
1627996200000|2021-08-03 13:10:00|9044.82|9044.82|9036.38|9036.38|9045.12|9045.12|9036.2|9036.2|0
1627996500000|2021-08-03 13:15:00|9034.08|9034.08|9034.89|9034.89|9035.51|9035.51|9031.34|9031.34|0
1627996800000|2021-08-03 13:20:00|9037.19|9037.19|9037.2|9037.2|9042.03|9042.03|9034.99|9034.99|0
1627997100000|2021-08-03 13:25:00|9037.02|9037.02|9038.86|9038.86|9041.2|9041.2|9037.02|9037.02|0
1627997400000|2021-08-03 13:30:00|9039.04|9039.04|9033.84|9033.84|9048.32|9048.32|9031.89|9031.89|0
1627997700000|2021-08-03 13:35:00|9033.29|9033.29|9040.43|9040.43|9042.98|9042.98|9031.64|9031.64|0
1627998000000|2021-08-03 13:40:00|9040.14|9040.14|9039.47|9039.47|9043.58|9043.58|9025.65|9025.65|0
1627998300000|2021-08-03 13:45:00|9039.18|9039.18|9041.25|9041.25|9046.28|9046.28|9033.57|9033.57|0
1627998600000|2021-08-03 13:50:00|9041.02|9041.02|9040.09|9040.09|9046.69|9046.69|9037.79|9037.79|0
1627998900000|2021-08-03 13:55:00|9039.53|9039.53|9027.72|9027.72|9039.9|9039.9|9027.14|9027.14|0
1627999200000|2021-08-03 14:00:00|9027.9|9027.9|9025.55|9025.55|9033.87|9033.87|9025.55|9025.55|0
1627999500000|2021-08-03 14:05:00|9025.26|9025.26|9021.16|9021.16|9025.26|9025.26|9019.32|9019.32|0
1627999800000|2021-08-03 14:10:00|9020.87|9020.87|9016.56|9016.56|9025.3|9025.3|9010.49|9010.49|0
1628000100000|2021-08-03 14:15:00|9016.75|9016.75|9025.74|9025.74|9025.74|9025.74|9014.5|9014.5|0
1628000400000|2021-08-03 14:20:00|9025.45|9025.45|9031.84|9031.84|9032.23|9032.23|9023.69|9023.69|0
1628000700000|2021-08-03 14:25:00|9031.55|9031.55|9033.79|9033.79|9035.03|9035.03|9027.51|9027.51|0
1628001000000|2021-08-03 14:30:00|9033.61|9033.61|9031.11|9031.11|9035.99|9035.99|9031.03|9031.03|0
1628001300000|2021-08-03 14:35:00|9031.29|9031.29|9027.16|9027.16|9032.81|9032.81|9020.31|9020.31|0
1628001600000|2021-08-03 14:40:00|9026.97|9026.97|9034.93|9034.93|9034.93|9034.93|9026.97|9026.97|0
1628001900000|2021-08-03 14:45:00|9035.12|9035.12|9055.1|9055.1|9055.1|9055.1|9034.74|9034.74|0
1628002200000|2021-08-03 14:50:00|9055.29|9055.29|9049.17|9049.17|9060.54|9060.54|9048.8|9048.8|0
1628002500000|2021-08-03 14:55:00|9048.8|9048.8|9045.99|9045.99|9051.29|9051.29|9045.11|9045.11|0
1628002800000|2021-08-03 15:00:00|9043.69|9043.69|9051.38|9051.38|9053.35|9053.35|9043.69|9043.69|0
1628003100000|2021-08-03 15:05:00|9051.56|9051.56|9052.71|9052.71|9059.8|9059.8|9051.26|9051.26|0
1628003400000|2021-08-03 15:10:00|9055.01|9055.01|9046.02|9046.02|9057.31|9057.31|9043.95|9043.95|0
1628003700000|2021-08-03 15:15:00|9046.4|9046.4|9043.84|9043.84|9050.99|9050.99|9043.84|9043.84|0
1628004000000|2021-08-03 15:20:00|9043.56|9043.56|9048.38|9048.38|9048.57|9048.57|9041.3|9041.3|0
1628004300000|2021-08-03 15:25:00|9048.15|9048.15|9050.94|9050.94|9050.94|9050.94|9043.02|9043.02|0
1628061300000|2021-08-04 07:15:00|9072.77|9072.77|9067.11|9067.11|9072.77|9072.77|9064.23|9064.23|0
1628061600000|2021-08-04 07:20:00|9069.41|9069.41|9071.99|9071.99|9071.99|9071.99|9060.75|9060.75|0
1628061900000|2021-08-04 07:25:00|9070.67|9070.67|9060.97|9060.97|9071.54|9071.54|9060.1|9060.1|0
1628062200000|2021-08-04 07:30:00|9061.25|9061.25|9075.99|9075.99|9075.99|9075.99|9058.51|9058.51|0
1628062500000|2021-08-04 07:35:00|9076.83|9076.83|9081.59|9081.59|9084.17|9084.17|9076.83|9076.83|0
1628062800000|2021-08-04 07:40:00|9086.19|9086.19|9081.79|9081.79|9086.19|9086.19|9080.22|9080.22|0
1628063100000|2021-08-04 07:45:00|9082.95|9082.95|9069.41|9069.41|9082.95|9082.95|9069.41|9069.41|0
1628063400000|2021-08-04 07:50:00|9068.48|9068.48|9057.54|9057.54|9070.02|9070.02|9055.99|9055.99|0
1628063700000|2021-08-04 07:55:00|9057.83|9057.83|9035.11|9035.11|9058.12|9058.12|9034.82|9034.82|0
1628064000000|2021-08-04 08:00:00|9034.53|9034.53|9040.92|9040.92|9041.25|9041.25|9034.53|9034.53|0
1628064300000|2021-08-04 08:05:00|9040.63|9040.63|9047.73|9047.73|9048|9048|9040.63|9040.63|0
1628064600000|2021-08-04 08:10:00|9047.96|9047.96|9058.25|9058.25|9058.25|9058.25|9047.96|9047.96|0
1628064900000|2021-08-04 08:15:00|9058.44|9058.44|9063.05|9063.05|9064.94|9064.94|9058.44|9058.44|0
1628065200000|2021-08-04 08:20:00|9062.49|9062.49|9060.72|9060.72|9062.86|9062.86|9059.05|9059.05|0
1628065500000|2021-08-04 08:25:00|9060.14|9060.14|9063.47|9063.47|9064.59|9064.59|9057.27|9057.27|0
1628065800000|2021-08-04 08:30:00|9063.7|9063.7|9060.51|9060.51|9063.7|9063.7|9057.09|9057.09|0
1628066100000|2021-08-04 08:35:00|9059.64|9059.64|9067.12|9067.12|9067.41|9067.41|9058.06|9058.06|0
1628066400000|2021-08-04 08:40:00|9067.41|9067.41|9073.38|9073.38|9073.84|9073.84|9067.41|9067.41|0
1628066700000|2021-08-04 08:45:00|9073.94|9073.94|9088.87|9088.87|9089.79|9089.79|9070.14|9070.14|0
1628067000000|2021-08-04 08:50:00|9089.1|9089.1|9080.47|9080.47|9091.97|9091.97|9080.47|9080.47|0
1628067300000|2021-08-04 08:55:00|9080.18|9080.18|9078.77|9078.77|9084.18|9084.18|9078.54|9078.54|0
1628067600000|2021-08-04 09:00:00|9081.07|9081.07|9082.14|9082.14|9085.34|9085.34|9075.97|9075.97|0
1628067900000|2021-08-04 09:05:00|9082.43|9082.43|9096.67|9096.67|9096.67|9096.67|9082.14|9082.14|0
1628068200000|2021-08-04 09:10:00|9096.9|9096.9|9100.31|9100.31|9100.31|9100.31|9095.18|9095.18|0
1628068500000|2021-08-04 09:15:00|9100.02|9100.02|9101.72|9101.72|9102.92|9102.92|9097.79|9097.79|0
1628068800000|2021-08-04 09:20:00|9101.53|9101.53|9096.57|9096.57|9101.53|9101.53|9096.34|9096.34|0
1628069100000|2021-08-04 09:25:00|9096.86|9096.86|9105.81|9105.81|9108.34|9108.34|9096.39|9096.39|0
1628069400000|2021-08-04 09:30:00|9105.62|9105.62|9104.42|9104.42|9105.72|9105.72|9100.94|9100.94|0
1628069700000|2021-08-04 09:35:00|9099.81|9099.81|9099.74|9099.74|9103.17|9103.17|9095.21|9095.21|0
1628070000000|2021-08-04 09:40:00|9102.04|9102.04|9107.57|9107.57|9107.57|9107.57|9102.04|9102.04|0
1628070300000|2021-08-04 09:45:00|9107.86|9107.86|9104.08|9104.08|9107.86|9107.86|9100.35|9100.35|0
1628070600000|2021-08-04 09:50:00|9104.45|9104.45|9108.91|9108.91|9109.25|9109.25|9104.45|9104.45|0
1628070900000|2021-08-04 09:55:00|9108.73|9108.73|9105.64|9105.64|9110.15|9110.15|9105.64|9105.64|0
1628071200000|2021-08-04 10:00:00|9105.87|9105.87|9104.25|9104.25|9108.29|9108.29|9103.97|9103.97|0
1628071500000|2021-08-04 10:05:00|9104.54|9104.54|9101.24|9101.24|9104.64|9104.64|9100.14|9100.14|0
1628071800000|2021-08-04 10:10:00|9101.05|9101.05|9109.3|9109.3|9109.59|9109.59|9101.05|9101.05|0
1628072100000|2021-08-04 10:15:00|9109.01|9109.01|9108.02|9108.02|9111.77|9111.77|9107.17|9107.17|0
1628072400000|2021-08-04 10:20:00|9110.32|9110.32|9110.72|9110.72|9113.31|9113.31|9109.18|9109.18|0
1628072700000|2021-08-04 10:25:00|9110.43|9110.43|9116.08|9116.08|9116.27|9116.27|9109.96|9109.96|0
1628073000000|2021-08-04 10:30:00|9116.37|9116.37|9121.11|9121.11|9121.11|9121.11|9115.82|9115.82|0
1628073300000|2021-08-04 10:35:00|9121.29|9121.29|9114.65|9114.65|9121.58|9121.58|9113.9|9113.9|0
1628073600000|2021-08-04 10:40:00|9114.36|9114.36|9124.14|9124.14|9124.99|9124.99|9114.07|9114.07|0
1628073900000|2021-08-04 10:45:00|9124.7|9124.7|9130.29|9130.29|9130.48|9130.48|9122.54|9122.54|0
1628074200000|2021-08-04 10:50:00|9130|9130|9128.54|9128.54|9130|9130|9124.28|9124.28|0
1628074500000|2021-08-04 10:55:00|9129.19|9129.19|9131.18|9131.18|9131.18|9131.18|9123.9|9123.9|0
1628074800000|2021-08-04 11:00:00|9131|9131|9118.28|9118.28|9131|9131|9118.28|9118.28|0
1628075100000|2021-08-04 11:05:00|9118.47|9118.47|9126.07|9126.07|9126.73|9126.73|9118.47|9118.47|0
1628075400000|2021-08-04 11:10:00|9128.37|9128.37|9127.47|9127.47|9129.62|9129.62|9126.91|9126.91|0
1628075700000|2021-08-04 11:15:00|9127.65|9127.65|9125.59|9125.59|9128.46|9128.46|9122.49|9122.49|0
1628076000000|2021-08-04 11:20:00|9125.94|9125.94|9121.89|9121.89|9126.17|9126.17|9121.16|9121.16|0
1628076300000|2021-08-04 11:25:00|9121.7|9121.7|9118.24|9118.24|9121.98|9121.98|9118.24|9118.24|0
1628076600000|2021-08-04 11:30:00|9117.96|9117.96|9117.06|9117.06|9118.19|9118.19|9114.78|9114.78|0
1628076900000|2021-08-04 11:35:00|9116.77|9116.77|9112.56|9112.56|9117.45|9117.45|9112.01|9112.01|0
1628077200000|2021-08-04 11:40:00|9112.27|9112.27|9116.57|9116.57|9118.38|9118.38|9112.09|9112.09|0
1628077500000|2021-08-04 11:45:00|9116.75|9116.75|9109.7|9109.7|9116.94|9116.94|9109.51|9109.51|0
1628077800000|2021-08-04 11:50:00|9110.26|9110.26|9114.05|9114.05|9114.53|9114.53|9109.22|9109.22|0
1628078100000|2021-08-04 11:55:00|9111.75|9111.75|9111.63|9111.63|9112.68|9112.68|9110.31|9110.31|0
1628078400000|2021-08-04 12:00:00|9112.19|9112.19|9108.08|9108.08|9112.19|9112.19|9106.67|9106.67|0
1628078700000|2021-08-04 12:05:00|9108.37|9108.37|9106.66|9106.66|9108.37|9108.37|9103.95|9103.95|0
1628079000000|2021-08-04 12:10:00|9106.37|9106.37|9102.23|9102.23|9106.37|9106.37|9101.85|9101.85|0
1628079300000|2021-08-04 12:15:00|9101.94|9101.94|9100.77|9100.77|9104.21|9104.21|9098.86|9098.86|0
1628079600000|2021-08-04 12:20:00|9101.05|9101.05|9099.61|9099.61|9103.85|9103.85|9099.61|9099.61|0
1628079900000|2021-08-04 12:25:00|9099.19|9099.19|9102.4|9102.4|9105.45|9105.45|9098.67|9098.67|0
1628080200000|2021-08-04 12:30:00|9102.12|9102.12|9103.27|9103.27|9104.49|9104.49|9100.73|9100.73|0
1628080500000|2021-08-04 12:35:00|9100.97|9100.97|9101.7|9101.7|9102.42|9102.42|9100.49|9100.49|0
1628080800000|2021-08-04 12:40:00|9104|9104|9104.84|9104.84|9106.49|9106.49|9104|9104|0
1628081100000|2021-08-04 12:45:00|9104.56|9104.56|9103.13|9103.13|9106.49|9106.49|9100.98|9100.98|0
1628081400000|2021-08-04 12:50:00|9102.95|9102.95|9102.38|9102.38|9102.95|9102.95|9099.44|9099.44|0
1628081700000|2021-08-04 12:55:00|9102.75|9102.75|9108.81|9108.81|9111.57|9111.57|9102.75|9102.75|0
1628082000000|2021-08-04 13:00:00|9109.18|9109.18|9105.4|9105.4|9110.44|9110.44|9104.84|9104.84|0
1628082300000|2021-08-04 13:05:00|9105.63|9105.63|9107.57|9107.57|9107.57|9107.57|9104.32|9104.32|0
1628082600000|2021-08-04 13:10:00|9107.76|9107.76|9110.66|9110.66|9110.66|9110.66|9107.02|9107.02|0
1628082900000|2021-08-04 13:15:00|9110.85|9110.85|9113.18|9113.18|9113.55|9113.55|9109.44|9109.44|0
1628083200000|2021-08-04 13:20:00|9112.95|9112.95|9115.06|9115.06|9115.06|9115.06|9110.53|9110.53|0
1628083500000|2021-08-04 13:25:00|9114.77|9114.77|9111.31|9111.31|9114.77|9114.77|9111.31|9111.31|0
1628083800000|2021-08-04 13:30:00|9111.02|9111.02|9111.88|9111.88|9113.19|9113.19|9105.59|9105.59|0
1628084100000|2021-08-04 13:35:00|9112.17|9112.17|9107.34|9107.34|9112.98|9112.98|9103.93|9103.93|0
1628084400000|2021-08-04 13:40:00|9107.15|9107.15|9107.96|9107.96|9109.64|9109.64|9104.58|9104.58|0
1628084700000|2021-08-04 13:45:00|9108.25|9108.25|9115.02|9115.02|9115.53|9115.53|9105.62|9105.62|0
1628085000000|2021-08-04 13:50:00|9115.39|9115.39|9114.33|9114.33|9118.21|9118.21|9112.98|9112.98|0
1628085300000|2021-08-04 13:55:00|9115.2|9115.2|9120.25|9120.25|9122.98|9122.98|9112.3|9112.3|0
1628085600000|2021-08-04 14:00:00|9119.97|9119.97|9126.18|9126.18|9128.7|9128.7|9117.77|9117.77|0
1628085900000|2021-08-04 14:05:00|9125.89|9125.89|9131.09|9131.09|9132.15|9132.15|9125.89|9125.89|0
1628086200000|2021-08-04 14:10:00|9130.9|9130.9|9122.08|9122.08|9130.9|9130.9|9122.08|9122.08|0
1628086500000|2021-08-04 14:15:00|9122.31|9122.31|9121.28|9121.28|9126.83|9126.83|9119.55|9119.55|0
1628086800000|2021-08-04 14:20:00|9120.99|9120.99|9114.57|9114.57|9121.6|9121.6|9113.7|9113.7|0
1628087100000|2021-08-04 14:25:00|9114.11|9114.11|9118.72|9118.72|9120.87|9120.87|9113.93|9113.93|0
1628087400000|2021-08-04 14:30:00|9118.9|9118.9|9119.48|9119.48|9121.02|9121.02|9114.46|9114.46|0
1628087700000|2021-08-04 14:35:00|9119.77|9119.77|9126.67|9126.67|9127.51|9127.51|9117.47|9117.47|0
1628088000000|2021-08-04 14:40:00|9126.96|9126.96|9129.31|9129.31|9130.79|9130.79|9126.96|9126.96|0
1628088300000|2021-08-04 14:45:00|9129.12|9129.12|9130.48|9130.48|9131.67|9131.67|9128.27|9128.27|0
1628088600000|2021-08-04 14:50:00|9130.77|9130.77|9130.91|9130.91|9132.41|9132.41|9129.55|9129.55|0
1628088900000|2021-08-04 14:55:00|9130.73|9130.73|9127.4|9127.4|9131.01|9131.01|9127.35|9127.35|0
1628089200000|2021-08-04 15:00:00|9127.11|9127.11|9131.6|9131.6|9131.97|9131.97|9125.63|9125.63|0
1628089500000|2021-08-04 15:05:00|9131.37|9131.37|9137.04|9137.04|9138.7|9138.7|9128.45|9128.45|0
1628089800000|2021-08-04 15:10:00|9137.23|9137.23|9135.89|9135.89|9139.56|9139.56|9135.24|9135.24|0
1628090100000|2021-08-04 15:15:00|9136.08|9136.08|9134.52|9134.52|9139.87|9139.87|9131.74|9131.74|0
1628090400000|2021-08-04 15:20:00|9135.1|9135.1|9135.93|9135.93|9136.03|9136.03|9126.05|9126.05|0
1628090700000|2021-08-04 15:25:00|9135.75|9135.75|9137.19|9137.19|9138.95|9138.95|9128.17|9128.17|0
1628147700000|2021-08-05 07:15:00|9212.09|9212.09|9217.92|9217.92|9225.47|9225.47|9200.45|9200.45|0
1628148000000|2021-08-05 07:20:00|9211.02|9211.02|9208.08|9208.08|9215.14|9215.14|9207.05|9207.05|0
1628148300000|2021-08-05 07:25:00|9209.82|9209.82|9203.87|9203.87|9211.36|9211.36|9202.2|9202.2|0
1628148600000|2021-08-05 07:30:00|9207.81|9207.81|9208.63|9208.63|9212.13|9212.13|9206.96|9206.96|0
1628148900000|2021-08-05 07:35:00|9209.5|9209.5|9209.55|9209.55|9209.55|9209.55|9203.69|9203.69|0
1628149200000|2021-08-05 07:40:00|9208.81|9208.81|9214.11|9214.11|9217.51|9217.51|9208.52|9208.52|0
1628149500000|2021-08-05 07:45:00|9213.92|9213.92|9219.51|9219.51|9221.37|9221.37|9210.84|9210.84|0
1628149800000|2021-08-05 07:50:00|9220.25|9220.25|9216.69|9216.69|9220.99|9220.99|9212.75|9212.75|0
1628150100000|2021-08-05 07:55:00|9217.43|9217.43|9219.45|9219.45|9221.01|9221.01|9211.72|9211.72|0
1628150400000|2021-08-05 08:00:00|9217.15|9217.15|9203.76|9203.76|9217.15|9217.15|9203.76|9203.76|0
1628150700000|2021-08-05 08:05:00|9203.99|9203.99|9208.79|9208.79|9213.19|9213.19|9203.99|9203.99|0
1628151000000|2021-08-05 08:10:00|9207.92|9207.92|9197.04|9197.04|9210.79|9210.79|9195.89|9195.89|0
1628151300000|2021-08-05 08:15:00|9197.62|9197.62|9208.75|9208.75|9216.02|9216.02|9197.62|9197.62|0
1628151600000|2021-08-05 08:20:00|9208.46|9208.46|9211.57|9211.57|9213.87|9213.87|9202.06|9202.06|0
1628151900000|2021-08-05 08:25:00|9211.8|9211.8|9210.98|9210.98|9214.95|9214.95|9207.21|9207.21|0
1628152200000|2021-08-05 08:30:00|9212.43|9212.43|9209.04|9209.04|9213.88|9213.88|9207.29|9207.29|0
1628152500000|2021-08-05 08:35:00|9208.76|9208.76|9217.2|9217.2|9217.2|9217.2|9206.27|9206.27|0
1628152800000|2021-08-05 08:40:00|9219.5|9219.5|9218.59|9218.59|9223.37|9223.37|9217.84|9217.84|0
1628153100000|2021-08-05 08:45:00|9216.29|9216.29|9225.42|9225.42|9226.16|9226.16|9215.94|9215.94|0
1628153400000|2021-08-05 08:50:00|9224.67|9224.67|9219.46|9219.46|9229.11|9229.11|9219.32|9219.32|0
1628153700000|2021-08-05 08:55:00|9220.04|9220.04|9220.4|9220.4|9220.62|9220.62|9218.42|9218.42|0
1628154000000|2021-08-05 09:00:00|9220.98|9220.98|9219.6|9219.6|9222.41|9222.41|9219.24|9219.24|0
1628154300000|2021-08-05 09:05:00|9219.89|9219.89|9219.24|9219.24|9224.05|9224.05|9217.59|9217.59|0
1628154600000|2021-08-05 09:10:00|9218.95|9218.95|9216.3|9216.3|9219.13|9219.13|9212.79|9212.79|0
1628154900000|2021-08-05 09:15:00|9216.53|9216.53|9213.01|9213.01|9217.81|9217.81|9212.52|9212.52|0
1628155200000|2021-08-05 09:20:00|9213.47|9213.47|9210.36|9210.36|9214.5|9214.5|9209.08|9209.08|0
1628155500000|2021-08-05 09:25:00|9212.66|9212.66|9212.57|9212.57|9214.97|9214.97|9206.64|9206.64|0
1628155800000|2021-08-05 09:30:00|9212.19|9212.19|9213.15|9213.15|9214.26|9214.26|9211.29|9211.29|0
1628156100000|2021-08-05 09:35:00|9212.97|9212.97|9206.48|9206.48|9212.97|9212.97|9205.82|9205.82|0
1628156400000|2021-08-05 09:40:00|9206.01|9206.01|9214.65|9214.65|9214.65|9214.65|9206.01|9206.01|0
1628156700000|2021-08-05 09:45:00|9212.35|9212.35|9203.35|9203.35|9212.35|9212.35|9200.83|9200.83|0
1628157000000|2021-08-05 09:50:00|9202.48|9202.48|9205.32|9205.32|9206.13|9206.13|9200.74|9200.74|0
1628157300000|2021-08-05 09:55:00|9203.01|9203.01|9200.68|9200.68|9203.01|9203.01|9192.44|9192.44|0
1628157600000|2021-08-05 10:00:00|9200.49|9200.49|9205.9|9205.9|9205.9|9205.9|9199.91|9199.91|0
1628157900000|2021-08-05 10:05:00|9206.19|9206.19|9203.53|9203.53|9207.04|9207.04|9201.23|9201.23|0
1628158200000|2021-08-05 10:10:00|9203.3|9203.3|9209.81|9209.81|9214.91|9214.91|9203.3|9203.3|0
1628158500000|2021-08-05 10:15:00|9210.04|9210.04|9212.51|9212.51|9216.09|9216.09|9208.63|9208.63|0
1628158800000|2021-08-05 10:20:00|9212.22|9212.22|9205.25|9205.25|9212.22|9212.22|9205.25|9205.25|0
1628159100000|2021-08-05 10:25:00|9205.48|9205.48|9203.82|9203.82|9209.05|9209.05|9202.66|9202.66|0
1628159400000|2021-08-05 10:30:00|9204.56|9204.56|9208.87|9208.87|9209.24|9209.24|9201.22|9201.22|0
1628159700000|2021-08-05 10:35:00|9209.1|9209.1|9219.18|9219.18|9220.34|9220.34|9209.1|9209.1|0
1628160000000|2021-08-05 10:40:00|9220.1|9220.1|9219.24|9219.24|9221.95|9221.95|9218.59|9218.59|0
1628160300000|2021-08-05 10:45:00|9220.11|9220.11|9224.22|9224.22|9224.22|9224.22|9216.63|9216.63|0
1628160600000|2021-08-05 10:50:00|9224.51|9224.51|9211.75|9211.75|9224.8|9224.8|9211.75|9211.75|0
1628160900000|2021-08-05 10:55:00|9211.38|9211.38|9210.04|9210.04|9215.68|9215.68|9208.42|9208.42|0
1628161200000|2021-08-05 11:00:00|9212.05|9212.05|9202.56|9202.56|9214.99|9214.99|9202.56|9202.56|0
1628161500000|2021-08-05 11:05:00|9202.27|9202.27|9203.47|9203.47|9205.89|9205.89|9199.74|9199.74|0
1628161800000|2021-08-05 11:10:00|9202.89|9202.89|9208.16|9208.16|9209.4|9209.4|9201.33|9201.33|0
1628162100000|2021-08-05 11:15:00|9208.68|9208.68|9215.42|9215.42|9215.42|9215.42|9206.96|9206.96|0
1628162400000|2021-08-05 11:20:00|9215.61|9215.61|9202.36|9202.36|9217.32|9217.32|9200.3|9200.3|0
1628162700000|2021-08-05 11:25:00|9202.59|9202.59|9207.78|9207.78|9207.78|9207.78|9199.02|9199.02|0
1628163000000|2021-08-05 11:30:00|9207.49|9207.49|9202.19|9202.19|9207.49|9207.49|9197.35|9197.35|0
1628163300000|2021-08-05 11:35:00|9202.48|9202.48|9211.04|9211.04|9215.02|9215.02|9202.48|9202.48|0
1628163600000|2021-08-05 11:40:00|9210.67|9210.67|9201.59|9201.59|9210.67|9210.67|9200.99|9200.99|0
1628163900000|2021-08-05 11:45:00|9202.7|9202.7|9209.38|9209.38|9210.69|9210.69|9202.7|9202.7|0
1628164200000|2021-08-05 11:50:00|9209.09|9209.09|9212.75|9212.75|9212.87|9212.87|9207.9|9207.9|0
1628164500000|2021-08-05 11:55:00|9212.92|9212.92|9217.37|9217.37|9217.46|9217.46|9210.49|9210.49|0
1628164800000|2021-08-05 12:00:00|9217.19|9217.19|9216.39|9216.39|9218.02|9218.02|9215.36|9215.36|0
1628165100000|2021-08-05 12:05:00|9216.16|9216.16|9215.18|9215.18|9218.39|9218.39|9213.46|9213.46|0
1628165400000|2021-08-05 12:10:00|9212.94|9212.94|9215.1|9215.1|9215.38|9215.38|9212.15|9212.15|0
1628165700000|2021-08-05 12:15:00|9214.87|9214.87|9218.54|9218.54|9220.24|9220.24|9213.64|9213.64|0
1628166000000|2021-08-05 12:20:00|9219|9219|9226.87|9226.87|9227.5|9227.5|9218.86|9218.86|0
1628166300000|2021-08-05 12:25:00|9227.61|9227.61|9231.98|9231.98|9233.91|9233.91|9227.03|9227.03|0
1628166600000|2021-08-05 12:30:00|9231.69|9231.69|9232.41|9232.41|9233.99|9233.99|9231.69|9231.69|0
1628166900000|2021-08-05 12:35:00|9232.7|9232.7|9233.21|9233.21|9238.06|9238.06|9230.96|9230.96|0
1628167200000|2021-08-05 12:40:00|9233.4|9233.4|9223.82|9223.82|9233.69|9233.69|9221.44|9221.44|0
1628167500000|2021-08-05 12:45:00|9224.11|9224.11|9218.99|9218.99|9224.34|9224.34|9217.37|9217.37|0
1628167800000|2021-08-05 12:50:00|9219.36|9219.36|9216.6|9216.6|9219.94|9219.94|9214.57|9214.57|0
1628168100000|2021-08-05 12:55:00|9216.42|9216.42|9209.37|9209.37|9219.01|9219.01|9208.92|9208.92|0
1628168400000|2021-08-05 13:00:00|9209.18|9209.18|9201.11|9201.11|9209.18|9209.18|9200.97|9200.97|0
1628168700000|2021-08-05 13:05:00|9200.83|9200.83|9209.87|9209.87|9210.16|9210.16|9200.3|9200.3|0
1628169000000|2021-08-05 13:10:00|9209.68|9209.68|9204.95|9204.95|9209.87|9209.87|9203.39|9203.39|0
1628169300000|2021-08-05 13:15:00|9205.69|9205.69|9205.59|9205.59|9207.52|9207.52|9204.07|9204.07|0
1628169600000|2021-08-05 13:20:00|9205.82|9205.82|9205.92|9205.92|9207.29|9207.29|9204.55|9204.55|0
1628169900000|2021-08-05 13:25:00|9205.73|9205.73|9206.07|9206.07|9209.19|9209.19|9204.09|9204.09|0
1628170200000|2021-08-05 13:30:00|9206.36|9206.36|9200.04|9200.04|9209.54|9209.54|9198.39|9198.39|0
1628170500000|2021-08-05 13:35:00|9200.27|9200.27|9218.78|9218.78|9218.84|9218.84|9200.27|9200.27|0
1628170800000|2021-08-05 13:40:00|9219.15|9219.15|9231.71|9231.71|9234.23|9234.23|9217.99|9217.99|0
1628171100000|2021-08-05 13:45:00|9232.08|9232.08|9233.63|9233.63|9244.05|9244.05|9232.04|9232.04|0
1628171400000|2021-08-05 13:50:00|9233.82|9233.82|9235.8|9235.8|9242.02|9242.02|9233.63|9233.63|0
1628171700000|2021-08-05 13:55:00|9235.99|9235.99|9234.58|9234.58|9235.99|9235.99|9226.55|9226.55|0
1628172000000|2021-08-05 14:00:00|9234|9234|9228.97|9228.97|9234.57|9234.57|9227.38|9227.38|0
1628172300000|2021-08-05 14:05:00|9229.34|9229.34|9232.18|9232.18|9233.24|9233.24|9229.04|9229.04|0
1628172600000|2021-08-05 14:10:00|9232.41|9232.41|9230.52|9230.52|9233.75|9233.75|9229.02|9229.02|0
1628172900000|2021-08-05 14:15:00|9230.8|9230.8|9224.72|9224.72|9233.39|9233.39|9224.72|9224.72|0
1628173200000|2021-08-05 14:20:00|9224.49|9224.49|9212.97|9212.97|9224.72|9224.72|9212.97|9212.97|0
1628173500000|2021-08-05 14:25:00|9212.63|9212.63|9208.07|9208.07|9215.87|9215.87|9208.07|9208.07|0
1628173800000|2021-08-05 14:30:00|9208.36|9208.36|9205.17|9205.17|9211.4|9211.4|9203.41|9203.41|0
1628174100000|2021-08-05 14:35:00|9205.4|9205.4|9201.68|9201.68|9209.2|9209.2|9201.68|9201.68|0
1628174400000|2021-08-05 14:40:00|9199.38|9199.38|9197.22|9197.22|9205.49|9205.49|9196.66|9196.66|0
1628174700000|2021-08-05 14:45:00|9198.09|9198.09|9200.73|9200.73|9201.47|9201.47|9194.65|9194.65|0
1628175000000|2021-08-05 14:50:00|9200.44|9200.44|9203.2|9203.2|9203.39|9203.39|9200.44|9200.44|0
1628175300000|2021-08-05 14:55:00|9203.57|9203.57|9210.99|9210.99|9214.22|9214.22|9203.57|9203.57|0
1628175600000|2021-08-05 15:00:00|9211.45|9211.45|9211.2|9211.2|9214.17|9214.17|9209.23|9209.23|0
1628175900000|2021-08-05 15:05:00|9211.57|9211.57|9217.52|9217.52|9217.75|9217.75|9209.37|9209.37|0
1628176200000|2021-08-05 15:10:00|9219.82|9219.82|9219.78|9219.78|9221.48|9221.48|9216.36|9216.36|0
1628176500000|2021-08-05 15:15:00|9219.41|9219.41|9216.98|9216.98|9221.76|9221.76|9216.62|9216.62|0
1628176800000|2021-08-05 15:20:00|9217.16|9217.16|9219.37|9219.37|9222.3|9222.3|9216.8|9216.8|0
1628177100000|2021-08-05 15:25:00|9219.74|9219.74|9226.81|9226.81|9230.64|9230.64|9216.17|9216.17|0
1628234100000|2021-08-06 07:15:00|9195.95|9195.95|9196.57|9196.57|9198.5|9198.5|9193.97|9193.97|0
1628234400000|2021-08-06 07:20:00|9196.28|9196.28|9197.85|9197.85|9200.59|9200.59|9195.43|9195.43|0
1628234700000|2021-08-06 07:25:00|9196.75|9196.75|9186.91|9186.91|9198.13|9198.13|9186.91|9186.91|0
1628235000000|2021-08-06 07:30:00|9186.23|9186.23|9182.22|9182.22|9188.33|9188.33|9181.49|9181.49|0
1628235300000|2021-08-06 07:35:00|9183.07|9183.07|9184.72|9184.72|9191.17|9191.17|9182.18|9182.18|0
1628235600000|2021-08-06 07:40:00|9183.62|9183.62|9183.06|9183.06|9183.81|9183.81|9180.12|9180.12|0
1628235900000|2021-08-06 07:45:00|9182.78|9182.78|9185.85|9185.85|9189.59|9189.59|9180.63|9180.63|0
1628236200000|2021-08-06 07:50:00|9186.77|9186.77|9179.51|9179.51|9187|9187|9178.66|9178.66|0
1628236500000|2021-08-06 07:55:00|9179.24|9179.24|9175.79|9175.79|9181.19|9181.19|9175.71|9175.71|0
1628236800000|2021-08-06 08:00:00|9178.06|9178.06|9177.88|9177.88|9180.91|9180.91|9175.21|9175.21|0
1628237100000|2021-08-06 08:05:00|9178.11|9178.11|9176.12|9176.12|9178.57|9178.57|9173.91|9173.91|0
1628237400000|2021-08-06 08:10:00|9176.39|9176.39|9177.15|9177.15|9177.15|9177.15|9170.82|9170.82|0
1628237700000|2021-08-06 08:15:00|9179.42|9179.42|9178.1|9178.1|9182.04|9182.04|9178.1|9178.1|0
1628238000000|2021-08-06 08:20:00|9177.46|9177.46|9184.7|9184.7|9186.14|9186.14|9177.46|9177.46|0
1628238300000|2021-08-06 08:25:00|9185.07|9185.07|9191.02|9191.02|9193.67|9193.67|9185.07|9185.07|0
1628238600000|2021-08-06 08:30:00|9191.31|9191.31|9191.32|9191.32|9192.65|9192.65|9189.27|9189.27|0
1628238900000|2021-08-06 08:35:00|9191.49|9191.49|9190.13|9190.13|9192.33|9192.33|9187.86|9187.86|0
1628239200000|2021-08-06 08:40:00|9189.96|9189.96|9191.36|9191.36|9195.16|9195.16|9188.86|9188.86|0
1628239500000|2021-08-06 08:45:00|9193.63|9193.63|9196.46|9196.46|9196.8|9196.8|9192.88|9192.88|0
1628239800000|2021-08-06 08:50:00|9196.82|9196.82|9194.12|9194.12|9198.23|9198.23|9191.86|9191.86|0
1628240100000|2021-08-06 08:55:00|9194.4|9194.4|9200.25|9200.25|9200.25|9200.25|9194.17|9194.17|0
1628240400000|2021-08-06 09:00:00|9199.96|9199.96|9201.32|9201.32|9206.42|9206.42|9198.21|9198.21|0
1628240700000|2021-08-06 09:05:00|9200.77|9200.77|9197.55|9197.55|9201.17|9201.17|9197.55|9197.55|0
1628241000000|2021-08-06 09:10:00|9197.32|9197.32|9197.09|9197.09|9201.3|9201.3|9196.77|9196.77|0
1628241300000|2021-08-06 09:15:00|9196.8|9196.8|9195.7|9195.7|9196.8|9196.8|9193.11|9193.11|0
1628241600000|2021-08-06 09:20:00|9195.33|9195.33|9194.25|9194.25|9199.87|9199.87|9194.25|9194.25|0
1628241900000|2021-08-06 09:25:00|9193.68|9193.68|9191.67|9191.67|9193.77|9193.77|9191.67|9191.67|0
1628242200000|2021-08-06 09:30:00|9191.12|9191.12|9195.73|9195.73|9196.66|9196.66|9190.89|9190.89|0
1628242500000|2021-08-06 09:35:00|9195.36|9195.36|9199.33|9199.33|9199.33|9199.33|9194.75|9194.75|0
1628242800000|2021-08-06 09:40:00|9199.61|9199.61|9201.9|9201.9|9202.58|9202.58|9199.01|9199.01|0
1628243100000|2021-08-06 09:45:00|9202.27|9202.27|9202.85|9202.85|9203.32|9203.32|9201.7|9201.7|0
1628243400000|2021-08-06 09:50:00|9205.12|9205.12|9203.78|9203.78|9207.88|9207.88|9202.85|9202.85|0
1628243700000|2021-08-06 09:55:00|9206.05|9206.05|9205.53|9205.53|9207.14|9207.14|9204.75|9204.75|0
1628244000000|2021-08-06 10:00:00|9205.75|9205.75|9197.26|9197.26|9206.12|9206.12|9196.97|9196.97|0
1628244300000|2021-08-06 10:05:00|9197.54|9197.54|9195.9|9195.9|9202.73|9202.73|9195.67|9195.67|0
1628244600000|2021-08-06 10:10:00|9195.56|9195.56|9197.4|9197.4|9198.03|9198.03|9195.17|9195.17|0
1628244900000|2021-08-06 10:15:00|9197.57|9197.57|9180.85|9180.85|9198.23|9198.23|9180.68|9180.68|0
1628245200000|2021-08-06 10:20:00|9181.42|9181.42|9172.3|9172.3|9181.42|9181.42|9172.3|9172.3|0
1628245500000|2021-08-06 10:25:00|9171.75|9171.75|9173.88|9173.88|9177.68|9177.68|9171.75|9171.75|0
1628245800000|2021-08-06 10:30:00|9173.51|9173.51|9170.53|9170.53|9173.51|9173.51|9169.88|9169.88|0
1628246100000|2021-08-06 10:35:00|9170.82|9170.82|9169.99|9169.99|9170.84|9170.84|9169.52|9169.52|0
1628246400000|2021-08-06 10:40:00|9167.72|9167.72|9173.39|9173.39|9173.39|9173.39|9167.62|9167.62|0
1628246700000|2021-08-06 10:45:00|9173.73|9173.73|9173.06|9173.06|9175.08|9175.08|9170.92|9170.92|0
1628247000000|2021-08-06 10:50:00|9175.33|9175.33|9176.88|9176.88|9177.72|9177.72|9173.84|9173.84|0
1628247300000|2021-08-06 10:55:00|9176.6|9176.6|9185.17|9185.17|9187.5|9187.5|9174.07|9174.07|0
1628247600000|2021-08-06 11:00:00|9184.89|9184.89|9186.08|9186.08|9186.71|9186.71|9184.34|9184.34|0
1628247900000|2021-08-06 11:05:00|9185.35|9185.35|9179.23|9179.23|9185.35|9185.35|9178.1|9178.1|0
1628248200000|2021-08-06 11:10:00|9179.52|9179.52|9174.97|9174.97|9179.88|9179.88|9174.97|9174.97|0
1628248500000|2021-08-06 11:15:00|9175.26|9175.26|9178.64|9178.64|9179.47|9179.47|9174.61|9174.61|0
1628248800000|2021-08-06 11:20:00|9177.92|9177.92|9165.73|9165.73|9178.19|9178.19|9165.56|9165.56|0
1628249100000|2021-08-06 11:25:00|9165.96|9165.96|9167.41|9167.41|9167.69|9167.69|9165.39|9165.39|0
1628249400000|2021-08-06 11:30:00|9169.67|9169.67|9173.28|9173.28|9174|9174|9169.67|9169.67|0
1628249700000|2021-08-06 11:35:00|9174|9174|9172.22|9172.22|9174|9174|9168.74|9168.74|0
1628250000000|2021-08-06 11:40:00|9171.93|9171.93|9173.1|9173.1|9173.1|9173.1|9170.41|9170.41|0
1628250300000|2021-08-06 11:45:00|9173.67|9173.67|9173.05|9173.05|9174.58|9174.58|9172.79|9172.79|0
1628250600000|2021-08-06 11:50:00|9172.48|9172.48|9170.75|9170.75|9172.57|9172.57|9168.8|9168.8|0
1628250900000|2021-08-06 11:55:00|9170.39|9170.39|9167.18|9167.18|9170.39|9170.39|9167|9167|0
1628251200000|2021-08-06 12:00:00|9167.75|9167.75|9162.55|9162.55|9168.96|9168.96|9162.55|9162.55|0
1628251500000|2021-08-06 12:05:00|9164.82|9164.82|9169.58|9169.58|9169.58|9169.58|9163.48|9163.48|0
1628251800000|2021-08-06 12:10:00|9169.21|9169.21|9173.36|9173.36|9174.04|9174.04|9168.85|9168.85|0
1628252100000|2021-08-06 12:15:00|9173.07|9173.07|9170.04|9170.04|9173.07|9173.07|9169.08|9169.08|0
1628252400000|2021-08-06 12:20:00|9170.33|9170.33|9163.95|9163.95|9171.23|9171.23|9163.95|9163.95|0
1628252700000|2021-08-06 12:25:00|9163.66|9163.66|9160.9|9160.9|9164.83|9164.83|9160.61|9160.61|0
1628253000000|2021-08-06 12:30:00|9159.57|9159.57|9163.45|9163.45|9174.28|9174.28|9159.57|9159.57|0
1628253300000|2021-08-06 12:35:00|9163.16|9163.16|9170.69|9170.69|9170.69|9170.69|9158.5|9158.5|0
1628253600000|2021-08-06 12:40:00|9171.14|9171.14|9164.88|9164.88|9171.43|9171.43|9162.39|9162.39|0
1628253900000|2021-08-06 12:45:00|9162.61|9162.61|9160.05|9160.05|9162.61|9162.61|9158.37|9158.37|0
1628254200000|2021-08-06 12:50:00|9160.33|9160.33|9156.81|9156.81|9161.07|9161.07|9152.56|9152.56|0
1628254500000|2021-08-06 12:55:00|9157.18|9157.18|9154.26|9154.26|9158.08|9158.08|9153.89|9153.89|0
1628254800000|2021-08-06 13:00:00|9154.54|9154.54|9148.43|9148.43|9154.77|9154.77|9142.38|9142.38|0
1628255100000|2021-08-06 13:05:00|9148.7|9148.7|9143.16|9143.16|9150.74|9150.74|9142.87|9142.87|0
1628255400000|2021-08-06 13:10:00|9143.44|9143.44|9143.93|9143.93|9145.39|9145.39|9140.22|9140.22|0
1628255700000|2021-08-06 13:15:00|9143.57|9143.57|9141.24|9141.24|9145.02|9145.02|9141.24|9141.24|0
1628256000000|2021-08-06 13:20:00|9140.9|9140.9|9149.66|9149.66|9149.83|9149.83|9140.9|9140.9|0
1628256300000|2021-08-06 13:25:00|9149.94|9149.94|9138.85|9138.85|9150.27|9150.27|9138.85|9138.85|0
1628256600000|2021-08-06 13:30:00|9138.68|9138.68|9154.51|9154.51|9154.51|9154.51|9138.68|9138.68|0
1628256900000|2021-08-06 13:35:00|9154.8|9154.8|9160.26|9160.26|9161.81|9161.81|9151.48|9151.48|0
1628257200000|2021-08-06 13:40:00|9159.92|9159.92|9161.72|9161.72|9162.67|9162.67|9153.99|9153.99|0
1628257500000|2021-08-06 13:45:00|9161.44|9161.44|9149.79|9149.79|9161.44|9161.44|9148.88|9148.88|0
1628257800000|2021-08-06 13:50:00|9152.06|9152.06|9143.63|9143.63|9152.06|9152.06|9140.82|9140.82|0
1628258100000|2021-08-06 13:55:00|9143.34|9143.34|9129.83|9129.83|9145.61|9145.61|9125.95|9125.95|0
1628258400000|2021-08-06 14:00:00|9130.05|9130.05|9128.98|9128.98|9130.05|9130.05|9123.8|9123.8|0
1628258700000|2021-08-06 14:05:00|9133.51|9133.51|9135.55|9135.55|9137.39|9137.39|9129.05|9129.05|0
1628259000000|2021-08-06 14:10:00|9134.98|9134.98|9135.35|9135.35|9142.98|9142.98|9134.54|9134.54|0
1628259300000|2021-08-06 14:15:00|9137.62|9137.62|9134.7|9134.7|9138.92|9138.92|9130.92|9130.92|0
1628259600000|2021-08-06 14:20:00|9135.03|9135.03|9140.52|9140.52|9142.79|9142.79|9135.03|9135.03|0
1628259900000|2021-08-06 14:25:00|9140.89|9140.89|9133.72|9133.72|9140.89|9140.89|9132.51|9132.51|0
1628260200000|2021-08-06 14:30:00|9133.49|9133.49|9145.52|9145.52|9145.52|9145.52|9132.18|9132.18|0
1628260500000|2021-08-06 14:35:00|9145.16|9145.16|9139.03|9139.03|9145.16|9145.16|9139.03|9139.03|0
1628260800000|2021-08-06 14:40:00|9139.21|9139.21|9131.62|9131.62|9139.5|9139.5|9131.52|9131.52|0
1628261100000|2021-08-06 14:45:00|9130.94|9130.94|9131.29|9131.29|9131.29|9131.29|9124.67|9124.67|0
1628261400000|2021-08-06 14:50:00|9131.46|9131.46|9129.68|9129.68|9132.03|9132.03|9126.94|9126.94|0
1628261700000|2021-08-06 14:55:00|9129.39|9129.39|9129.83|9129.83|9130.23|9130.23|9127.64|9127.64|0
1628262000000|2021-08-06 15:00:00|9130.19|9130.19|9132.98|9132.98|9133.55|9133.55|9130.19|9130.19|0
1628262300000|2021-08-06 15:05:00|9133.26|9133.26|9148.95|9148.95|9148.95|9148.95|9133.26|9133.26|0
1628262600000|2021-08-06 15:10:00|9149.12|9149.12|9157.16|9157.16|9159.14|9159.14|9149.12|9149.12|0
1628262900000|2021-08-06 15:15:00|9156.94|9156.94|9150.66|9150.66|9156.94|9156.94|9148.97|9148.97|0
1628263200000|2021-08-06 15:20:00|9150.85|9150.85|9147.23|9147.23|9152.17|9152.17|9147|9147|0
1628263500000|2021-08-06 15:25:00|9146.77|9146.77|9143.01|9143.01|9150.41|9150.41|9139.82|9139.82|0
1628493300000|2021-08-09 07:15:00|9100.25|9100.25|9098.39|9098.39|9100.25|9100.25|9090.27|9090.27|0
1628493600000|2021-08-09 07:20:00|9098.61|9098.61|9101.04|9101.04|9108.45|9108.45|9096.71|9096.71|0
1628493900000|2021-08-09 07:25:00|9101.38|9101.38|9094.31|9094.31|9102.42|9102.42|9092.68|9092.68|0
1628494200000|2021-08-09 07:30:00|9093.75|9093.75|9100.53|9100.53|9102.42|9102.42|9093.47|9093.47|0
1628494500000|2021-08-09 07:35:00|9100.24|9100.24|9101.92|9101.92|9108.92|9108.92|9100.24|9100.24|0
1628494800000|2021-08-09 07:40:00|9101.63|9101.63|9099.66|9099.66|9104.18|9104.18|9098.71|9098.71|0
1628495100000|2021-08-09 07:45:00|9101.93|9101.93|9107.02|9107.02|9109.34|9109.34|9100.11|9100.11|0
1628495400000|2021-08-09 07:50:00|9111.55|9111.55|9116.34|9116.34|9116.67|9116.67|9111.55|9111.55|0
1628495700000|2021-08-09 07:55:00|9116.05|9116.05|9116.77|9116.77|9118.78|9118.78|9114.85|9114.85|0
1628496000000|2021-08-09 08:00:00|9117.11|9117.11|9110.34|9110.34|9119.66|9119.66|9110.34|9110.34|0
1628496300000|2021-08-09 08:05:00|9111.48|9111.48|9112.96|9112.96|9116.14|9116.14|9111.41|9111.41|0
1628496600000|2021-08-09 08:10:00|9113.51|9113.51|9120.83|9120.83|9123.13|9123.13|9110.98|9110.98|0
1628496900000|2021-08-09 08:15:00|9120.26|9120.26|9119.36|9119.36|9122.51|9122.51|9117.55|9117.55|0
1628497200000|2021-08-09 08:20:00|9119.14|9119.14|9110.98|9110.98|9119.14|9119.14|9110.98|9110.98|0
1628497500000|2021-08-09 08:25:00|9111.55|9111.55|9113.58|9113.58|9115.85|9115.85|9111.55|9111.55|0
1628497800000|2021-08-09 08:30:00|9113.95|9113.95|9117.18|9117.18|9117.18|9117.18|9111.82|9111.82|0
1628498100000|2021-08-09 08:35:00|9119.44|9119.44|9122.63|9122.63|9122.83|9122.83|9119.44|9119.44|0
1628498400000|2021-08-09 08:40:00|9123.09|9123.09|9124.7|9124.7|9127.06|9127.06|9123.09|9123.09|0
1628498700000|2021-08-09 08:45:00|9126.36|9126.36|9123.01|9123.01|9126.75|9126.75|9122.14|9122.14|0
1628499000000|2021-08-09 08:50:00|9122.73|9122.73|9125.3|9125.3|9125.67|9125.67|9122.73|9122.73|0
1628499300000|2021-08-09 08:55:00|9120.77|9120.77|9120.97|9120.97|9121.9|9121.9|9117.1|9117.1|0
1628499600000|2021-08-09 09:00:00|9120.51|9120.51|9119.67|9119.67|9120.51|9120.51|9115.94|9115.94|0
1628499900000|2021-08-09 09:05:00|9119.9|9119.9|9115.93|9115.93|9125.07|9125.07|9115.93|9115.93|0
1628500200000|2021-08-09 09:10:00|9116.12|9116.12|9115.16|9115.16|9116.19|9116.19|9113.64|9113.64|0
1628500500000|2021-08-09 09:15:00|9115.89|9115.89|9112.85|9112.85|9116.81|9116.81|9112.85|9112.85|0
1628500800000|2021-08-09 09:20:00|9112.28|9112.28|9103.21|9103.21|9112.28|9112.28|9103.21|9103.21|0
1628501100000|2021-08-09 09:25:00|9102.98|9102.98|9101.45|9101.45|9103.55|9103.55|9099.17|9099.17|0
1628501400000|2021-08-09 09:30:00|9101.18|9101.18|9103.85|9103.85|9107.28|9107.28|9100.61|9100.61|0
1628501700000|2021-08-09 09:35:00|9103.28|9103.28|9104.45|9104.45|9105.88|9105.88|9098.76|9098.76|0
1628502000000|2021-08-09 09:40:00|9105.31|9105.31|9100.59|9100.59|9106.4|9106.4|9100.59|9100.59|0
1628502300000|2021-08-09 09:45:00|9100.82|9100.82|9107.41|9107.41|9107.98|9107.98|9100.82|9100.82|0
1628502600000|2021-08-09 09:50:00|9106.86|9106.86|9109.92|9109.92|9109.92|9109.92|9104.23|9104.23|0
1628502900000|2021-08-09 09:55:00|9110.29|9110.29|9111.44|9111.44|9112.59|9112.59|9110.29|9110.29|0
1628503200000|2021-08-09 10:00:00|9111.07|9111.07|9113.46|9113.46|9113.46|9113.46|9107.91|9107.91|0
1628503500000|2021-08-09 10:05:00|9115.73|9115.73|9113.66|9113.66|9116.38|9116.38|9111.03|9111.03|0
1628503800000|2021-08-09 10:10:00|9113.38|9113.38|9116.36|9116.36|9116.36|9116.36|9113.38|9113.38|0
1628504100000|2021-08-09 10:15:00|9115.99|9115.99|9113.99|9113.99|9115.99|9115.99|9113.34|9113.34|0
1628504400000|2021-08-09 10:20:00|9111.72|9111.72|9112|9112|9112.47|9112.47|9110.33|9110.33|0
1628504700000|2021-08-09 10:25:00|9112.18|9112.18|9114.6|9114.6|9114.99|9114.99|9112.01|9112.01|0
1628505000000|2021-08-09 10:30:00|9114.37|9114.37|9115.72|9115.72|9115.91|9115.91|9114.37|9114.37|0
1628505300000|2021-08-09 10:35:00|9115.55|9115.55|9112.96|9112.96|9117.49|9117.49|9112.2|9112.2|0
1628505600000|2021-08-09 10:40:00|9112.1|9112.1|9108.99|9108.99|9112.1|9112.1|9107.65|9107.65|0
1628505900000|2021-08-09 10:45:00|9108.43|9108.43|9105|9105|9108.43|9108.43|9104.26|9104.26|0
1628506200000|2021-08-09 10:50:00|9105.27|9105.27|9103.26|9103.26|9106.02|9106.02|9103.26|9103.26|0
1628506500000|2021-08-09 10:55:00|9103.55|9103.55|9100.14|9100.14|9104.39|9104.39|9099.85|9099.85|0
1628506800000|2021-08-09 11:00:00|9099.78|9099.78|9094.91|9094.91|9099.78|9099.78|9093.62|9093.62|0
1628507100000|2021-08-09 11:05:00|9095.74|9095.74|9099.53|9099.53|9099.53|9099.53|9095.51|9095.51|0
1628507400000|2021-08-09 11:10:00|9101.24|9101.24|9103.08|9103.08|9103.52|9103.52|9100.39|9100.39|0
1628507700000|2021-08-09 11:15:00|9102.79|9102.79|9099.32|9099.32|9102.93|9102.93|9099.32|9099.32|0
1628508000000|2021-08-09 11:20:00|9101.59|9101.59|9108.23|9108.23|9108.54|9108.54|9101.14|9101.14|0
1628508300000|2021-08-09 11:25:00|9107.87|9107.87|9113.9|9113.9|9115.38|9115.38|9107.84|9107.84|0
1628508600000|2021-08-09 11:30:00|9113.33|9113.33|9110.89|9110.89|9113.33|9113.33|9110.89|9110.89|0
1628508900000|2021-08-09 11:35:00|9113.15|9113.15|9115.13|9115.13|9115.58|9115.58|9113.15|9113.15|0
1628509200000|2021-08-09 11:40:00|9114.9|9114.9|9114.55|9114.55|9117.46|9117.46|9114.19|9114.19|0
1628509500000|2021-08-09 11:45:00|9114.92|9114.92|9118.66|9118.66|9118.66|9118.66|9113.01|9113.01|0
1628509800000|2021-08-09 11:50:00|9118.95|9118.95|9118.44|9118.44|9120.76|9120.76|9116.07|9116.07|0
1628510100000|2021-08-09 11:55:00|9119.04|9119.04|9118.32|9118.32|9119.45|9119.45|9117.52|9117.52|0
1628510400000|2021-08-09 12:00:00|9118.14|9118.14|9108.48|9108.48|9118.14|9118.14|9108.48|9108.48|0
1628510700000|2021-08-09 12:05:00|9108.25|9108.25|9109.68|9109.68|9110.52|9110.52|9106.28|9106.28|0
1628511000000|2021-08-09 12:10:00|9109.97|9109.97|9110.69|9110.69|9110.69|9110.69|9109.04|9109.04|0
1628511300000|2021-08-09 12:15:00|9110.46|9110.46|9103.01|9103.01|9110.99|9110.99|9101.77|9101.77|0
1628511600000|2021-08-09 12:20:00|9103.29|9103.29|9104.93|9104.93|9105.42|9105.42|9101.6|9101.6|0
1628511900000|2021-08-09 12:25:00|9104.66|9104.66|9110.89|9110.89|9110.89|9110.89|9104.66|9104.66|0
1628512200000|2021-08-09 12:30:00|9110.6|9110.6|9112.48|9112.48|9112.67|9112.67|9110.6|9110.6|0
1628512500000|2021-08-09 12:35:00|9112.03|9112.03|9108.98|9108.98|9113.39|9113.39|9107.87|9107.87|0
1628512800000|2021-08-09 12:40:00|9109.35|9109.35|9111.34|9111.34|9111.34|9111.34|9109.35|9109.35|0
1628513100000|2021-08-09 12:45:00|9111.11|9111.11|9110.47|9110.47|9111.11|9111.11|9108.49|9108.49|0
1628513400000|2021-08-09 12:50:00|9110.7|9110.7|9117.41|9117.41|9119.3|9119.3|9110.53|9110.53|0
1628513700000|2021-08-09 12:55:00|9117.04|9117.04|9117.74|9117.74|9119.31|9119.31|9117.04|9117.04|0
1628514000000|2021-08-09 13:00:00|9117.96|9117.96|9113.61|9113.61|9119.29|9119.29|9113.06|9113.06|0
1628514300000|2021-08-09 13:05:00|9113.95|9113.95|9118.06|9118.06|9118.06|9118.06|9113.95|9113.95|0
1628514600000|2021-08-09 13:10:00|9120.33|9120.33|9116.65|9116.65|9120.33|9120.33|9116.65|9116.65|0
1628514900000|2021-08-09 13:15:00|9116.37|9116.37|9116.55|9116.55|9119.61|9119.61|9114.21|9114.21|0
1628515200000|2021-08-09 13:20:00|9116.18|9116.18|9113.75|9113.75|9117.85|9117.85|9113.75|9113.75|0
1628515500000|2021-08-09 13:25:00|9116.02|9116.02|9107.59|9107.59|9118.28|9118.28|9106.84|9106.84|0
1628515800000|2021-08-09 13:30:00|9107.08|9107.08|9101.78|9101.78|9108.22|9108.22|9101.1|9101.1|0
1628516100000|2021-08-09 13:35:00|9101.05|9101.05|9098.41|9098.41|9108.96|9108.96|9095.28|9095.28|0
1628516400000|2021-08-09 13:40:00|9100.67|9100.67|9095.35|9095.35|9100.67|9100.67|9089.81|9089.81|0
1628516700000|2021-08-09 13:45:00|9093.09|9093.09|9095.64|9095.64|9095.92|9095.92|9090.52|9090.52|0
1628517000000|2021-08-09 13:50:00|9095.82|9095.82|9097.52|9097.52|9097.75|9097.75|9090.58|9090.58|0
1628517300000|2021-08-09 13:55:00|9102.05|9102.05|9110.89|9110.89|9110.89|9110.89|9101.77|9101.77|0
1628517600000|2021-08-09 14:00:00|9111.26|9111.26|9107.72|9107.72|9114.08|9114.08|9106.68|9106.68|0
1628517900000|2021-08-09 14:05:00|9108.4|9108.4|9111.34|9111.34|9114.68|9114.68|9108.06|9108.06|0
1628518200000|2021-08-09 14:10:00|9111.06|9111.06|9116.74|9116.74|9121.62|9121.62|9111.06|9111.06|0
1628518500000|2021-08-09 14:15:00|9116.37|9116.37|9116.81|9116.81|9117.28|9117.28|9114.65|9114.65|0
1628518800000|2021-08-09 14:20:00|9116.52|9116.52|9115.08|9115.08|9117.95|9117.95|9113.32|9113.32|0
1628519100000|2021-08-09 14:25:00|9114.71|9114.71|9123.6|9123.6|9124.15|9124.15|9114.71|9114.71|0
1628519400000|2021-08-09 14:30:00|9123.24|9123.24|9126.21|9126.21|9126.21|9126.21|9123.24|9123.24|0
1628519700000|2021-08-09 14:35:00|9125.98|9125.98|9130.79|9130.79|9131.08|9131.08|9125.98|9125.98|0
1628520000000|2021-08-09 14:40:00|9130.5|9130.5|9128.54|9128.54|9131.36|9131.36|9128.54|9128.54|0
1628520300000|2021-08-09 14:45:00|9128.17|9128.17|9128.98|9128.98|9129.83|9129.83|9127.99|9127.99|0
1628520600000|2021-08-09 14:50:00|9128.79|9128.79|9128.87|9128.87|9131.06|9131.06|9125.83|9125.83|0
1628520900000|2021-08-09 14:55:00|9129.24|9129.24|9131.61|9131.61|9132.15|9132.15|9126.24|9126.24|0
1628521200000|2021-08-09 15:00:00|9131.9|9131.9|9124.68|9124.68|9133.66|9133.66|9122.37|9122.37|0
1628521500000|2021-08-09 15:05:00|9124.5|9124.5|9127.58|9127.58|9128.29|9128.29|9120.34|9120.34|0
1628521800000|2021-08-09 15:10:00|9127.86|9127.86|9130.66|9130.66|9130.66|9130.66|9125.97|9125.97|0
1628522100000|2021-08-09 15:15:00|9130.3|9130.3|9129.72|9129.72|9133.34|9133.34|9126.42|9126.42|0
1628522400000|2021-08-09 15:20:00|9127.46|9127.46|9125.96|9125.96|9129.62|9129.62|9125.96|9125.96|0
1628522700000|2021-08-09 15:25:00|9125.6|9125.6|9127.91|9127.91|9129.33|9129.33|9123.39|9123.39|0
1628579700000|2021-08-10 07:15:00|9126.43|9126.43|9137.3|9137.3|9138.42|9138.42|9124.06|9124.06|0
1628580000000|2021-08-10 07:20:00|9137.81|9137.81|9149.23|9149.23|9153.54|9153.54|9137.81|9137.81|0
1628580300000|2021-08-10 07:25:00|9149.96|9149.96|9149.4|9149.4|9152.59|9152.59|9148.42|9148.42|0
1628580600000|2021-08-10 07:30:00|9149.58|9149.58|9148.96|9148.96|9156.47|9156.47|9147.63|9147.63|0
1628580900000|2021-08-10 07:35:00|9148.13|9148.13|9156.54|9156.54|9157.4|9157.4|9148.13|9148.13|0
1628581200000|2021-08-10 07:40:00|9156.71|9156.71|9155.99|9155.99|9158.46|9158.46|9151.8|9151.8|0
1628581500000|2021-08-10 07:45:00|9156.54|9156.54|9154.75|9154.75|9162.25|9162.25|9153.89|9153.89|0
1628581800000|2021-08-10 07:50:00|9154.2|9154.2|9149.23|9149.23|9155.34|9155.34|9149.23|9149.23|0
1628582100000|2021-08-10 07:55:00|9149.04|9149.04|9150.36|9150.36|9151.2|9151.2|9145.02|9145.02|0
1628582400000|2021-08-10 08:00:00|9150.09|9150.09|9147.73|9147.73|9152.57|9152.57|9144.82|9144.82|0
1628582700000|2021-08-10 08:05:00|9147.45|9147.45|9142.86|9142.86|9147.45|9147.45|9142.27|9142.27|0
1628583000000|2021-08-10 08:10:00|9142.58|9142.58|9132.09|9132.09|9142.71|9142.71|9129.34|9129.34|0
1628583300000|2021-08-10 08:15:00|9131.87|9131.87|9123.32|9123.32|9131.87|9131.87|9122.74|9122.74|0
1628583600000|2021-08-10 08:20:00|9123.61|9123.61|9128.39|9128.39|9131.07|9131.07|9123.61|9123.61|0
1628583900000|2021-08-10 08:25:00|9128.91|9128.91|9123.82|9123.82|9131.75|9131.75|9123.45|9123.45|0
1628584200000|2021-08-10 08:30:00|9123.37|9123.37|9122.67|9122.67|9128.16|9128.16|9121.73|9121.73|0
1628584500000|2021-08-10 08:35:00|9122.12|9122.12|9119.59|9119.59|9123.29|9123.29|9117.51|9117.51|0
1628584800000|2021-08-10 08:40:00|9120.45|9120.45|9121.73|9121.73|9121.73|9121.73|9116.81|9116.81|0
1628585100000|2021-08-10 08:45:00|9122.41|9122.41|9120.07|9120.07|9123.21|9123.21|9113.92|9113.92|0
1628585400000|2021-08-10 08:50:00|9122.34|9122.34|9122.54|9122.54|9124.1|9124.1|9121.67|9121.67|0
1628585700000|2021-08-10 08:55:00|9120.27|9120.27|9123.81|9123.81|9124.61|9124.61|9119.99|9119.99|0
1628586000000|2021-08-10 09:00:00|9123.52|9123.52|9121.18|9121.18|9123.52|9123.52|9121.18|9121.18|0
1628586300000|2021-08-10 09:05:00|9121.55|9121.55|9120.64|9120.64|9125.68|9125.68|9120.09|9120.09|0
1628586600000|2021-08-10 09:10:00|9120.82|9120.82|9119.13|9119.13|9123.37|9123.37|9117.64|9117.64|0
1628586900000|2021-08-10 09:15:00|9118.85|9118.85|9111.89|9111.89|9118.85|9118.85|9109.4|9109.4|0
1628587200000|2021-08-10 09:20:00|9112.26|9112.26|9115.91|9115.91|9115.91|9115.91|9112.26|9112.26|0
1628587500000|2021-08-10 09:25:00|9116.14|9116.14|9119.91|9119.91|9119.91|9119.91|9116.14|9116.14|0
1628587800000|2021-08-10 09:30:00|9120.14|9120.14|9118.69|9118.69|9120.32|9120.32|9117.44|9117.44|0
1628588100000|2021-08-10 09:35:00|9116.43|9116.43|9114.74|9114.74|9117.71|9117.71|9111.07|9111.07|0
1628588400000|2021-08-10 09:40:00|9114.56|9114.56|9115.86|9115.86|9116.46|9116.46|9113.99|9113.99|0
1628588700000|2021-08-10 09:45:00|9115.63|9115.63|9108.22|9108.22|9116.52|9116.52|9107.49|9107.49|0
1628589000000|2021-08-10 09:50:00|9108.5|9108.5|9104.65|9104.65|9113.58|9113.58|9104.65|9104.65|0
1628589300000|2021-08-10 09:55:00|9104.94|9104.94|9101.25|9101.25|9106.27|9106.27|9098.98|9098.98|0
1628589600000|2021-08-10 10:00:00|9101.52|9101.52|9108.73|9108.73|9110.81|9110.81|9101.43|9101.43|0
1628589900000|2021-08-10 10:05:00|9109.02|9109.02|9115.86|9115.86|9115.86|9115.86|9108.02|9108.02|0
1628590200000|2021-08-10 10:10:00|9116.04|9116.04|9120.87|9120.87|9121.67|9121.67|9116.04|9116.04|0
1628590500000|2021-08-10 10:15:00|9121.15|9121.15|9127.16|9127.16|9127.43|9127.43|9120.44|9120.44|0
1628590800000|2021-08-10 10:20:00|9126.97|9126.97|9130.43|9130.43|9130.43|9130.43|9126.7|9126.7|0
1628591100000|2021-08-10 10:25:00|9128.16|9128.16|9128.05|9128.05|9128.43|9128.43|9123.17|9123.17|0
1628591400000|2021-08-10 10:30:00|9130.32|9130.32|9129.82|9129.82|9132.58|9132.58|9129.53|9129.53|0
1628591700000|2021-08-10 10:35:00|9130.19|9130.19|9131.84|9131.84|9131.84|9131.84|9127.92|9127.92|0
1628592000000|2021-08-10 10:40:00|9129.58|9129.58|9123.67|9123.67|9130.04|9130.04|9122.65|9122.65|0
1628592300000|2021-08-10 10:45:00|9123.3|9123.3|9119.47|9119.47|9125.28|9125.28|9119.47|9119.47|0
1628592600000|2021-08-10 10:50:00|9119.76|9119.76|9122.43|9122.43|9122.76|9122.76|9119.76|9119.76|0
1628592900000|2021-08-10 10:55:00|9120.17|9120.17|9119.85|9119.85|9122.43|9122.43|9118.42|9118.42|0
1628593200000|2021-08-10 11:00:00|9119.52|9119.52|9120.08|9120.08|9120.16|9120.16|9113.7|9113.7|0
1628593500000|2021-08-10 11:05:00|9119.85|9119.85|9122.56|9122.56|9125.05|9125.05|9119.56|9119.56|0
1628593800000|2021-08-10 11:10:00|9122.33|9122.33|9117.63|9117.63|9122.7|9122.7|9117.63|9117.63|0
1628594100000|2021-08-10 11:15:00|9119.9|9119.9|9121.09|9121.09|9123.17|9123.17|9118.27|9118.27|0
1628594400000|2021-08-10 11:20:00|9120.9|9120.9|9113.71|9113.71|9121.09|9121.09|9113.71|9113.71|0
1628594700000|2021-08-10 11:25:00|9113.98|9113.98|9120.79|9120.79|9120.79|9120.79|9113.7|9113.7|0
1628595000000|2021-08-10 11:30:00|9121.35|9121.35|9123.98|9123.98|9123.98|9123.98|9121.14|9121.14|0
1628595300000|2021-08-10 11:35:00|9124.43|9124.43|9126.15|9126.15|9126.38|9126.38|9123.65|9123.65|0
1628595600000|2021-08-10 11:40:00|9125.98|9125.98|9121.01|9121.01|9125.98|9125.98|9120.47|9120.47|0
1628595900000|2021-08-10 11:45:00|9121.23|9121.23|9128.75|9128.75|9130.77|9130.77|9120.19|9120.19|0
1628596200000|2021-08-10 11:50:00|9128.98|9128.98|9134.59|9134.59|9134.69|9134.69|9128.39|9128.39|0
1628596500000|2021-08-10 11:55:00|9132.33|9132.33|9131.2|9131.2|9132.9|9132.9|9131.2|9131.2|0
1628596800000|2021-08-10 12:00:00|9128.94|9128.94|9121.73|9121.73|9128.94|9128.94|9119.1|9119.1|0
1628597100000|2021-08-10 12:05:00|9121.54|9121.54|9117.9|9117.9|9121.73|9121.73|9117.9|9117.9|0
1628597400000|2021-08-10 12:10:00|9118.08|9118.08|9118.45|9118.45|9121.08|9121.08|9118.08|9118.08|0
1628597700000|2021-08-10 12:15:00|9118.82|9118.82|9126.15|9126.15|9126.15|9126.15|9118.59|9118.59|0
1628598000000|2021-08-10 12:20:00|9128.42|9128.42|9125.29|9125.29|9130.19|9130.19|9124.98|9124.98|0
1628598300000|2021-08-10 12:25:00|9125.12|9125.12|9122.89|9122.89|9125.12|9125.12|9121.02|9121.02|0
1628598600000|2021-08-10 12:30:00|9122.61|9122.61|9125.03|9125.03|9127.56|9127.56|9122.61|9122.61|0
1628598900000|2021-08-10 12:35:00|9124.66|9124.66|9123.1|9123.1|9125.19|9125.19|9122.64|9122.64|0
1628599200000|2021-08-10 12:40:00|9123.46|9123.46|9126.02|9126.02|9128.56|9128.56|9121.01|9121.01|0
1628599500000|2021-08-10 12:45:00|9126.19|9126.19|9130.01|9130.01|9130.01|9130.01|9126.01|9126.01|0
1628599800000|2021-08-10 12:50:00|9132.28|9132.28|9136|9136|9137.98|9137.98|9130.95|9130.95|0
1628600100000|2021-08-10 12:55:00|9133.73|9133.73|9132.94|9132.94|9133.77|9133.77|9132.94|9132.94|0
1628600400000|2021-08-10 13:00:00|9130.67|9130.67|9131.83|9131.83|9134.85|9134.85|9128.41|9128.41|0
1628600700000|2021-08-10 13:05:00|9129.57|9129.57|9132.49|9132.49|9132.85|9132.85|9127.49|9127.49|0
1628601000000|2021-08-10 13:10:00|9132.85|9132.85|9138.16|9138.16|9139.48|9139.48|9132.85|9132.85|0
1628601300000|2021-08-10 13:15:00|9137.93|9137.93|9131.78|9131.78|9137.93|9137.93|9131.13|9131.13|0
1628601600000|2021-08-10 13:20:00|9131.69|9131.69|9133.11|9133.11|9133.11|9133.11|9130.88|9130.88|0
1628601900000|2021-08-10 13:25:00|9132.83|9132.83|9134.43|9134.43|9137.2|9137.2|9132.54|9132.54|0
1628602200000|2021-08-10 13:30:00|9134.06|9134.06|9128.18|9128.18|9134.24|9134.24|9125.23|9125.23|0
1628602500000|2021-08-10 13:35:00|9128.55|9128.55|9117.97|9117.97|9128.99|9128.99|9116.51|9116.51|0
1628602800000|2021-08-10 13:40:00|9118.83|9118.83|9131.12|9131.12|9131.88|9131.88|9117.69|9117.69|0
1628603100000|2021-08-10 13:45:00|9131.4|9131.4|9148.37|9148.37|9149.82|9149.82|9128.25|9128.25|0
1628603400000|2021-08-10 13:50:00|9148.18|9148.18|9169.95|9169.95|9171.7|9171.7|9146.33|9146.33|0
1628603700000|2021-08-10 13:55:00|9170.32|9170.32|9173.03|9173.03|9188.82|9188.82|9169.95|9169.95|0
1628604000000|2021-08-10 14:00:00|9173.49|9173.49|9178.75|9178.75|9179.14|9179.14|9165.45|9165.45|0
1628604300000|2021-08-10 14:05:00|9179.2|9179.2|9190.18|9190.18|9190.81|9190.81|9177.42|9177.42|0
1628604600000|2021-08-10 14:10:00|9189.81|9189.81|9184.05|9184.05|9192.08|9192.08|9182.16|9182.16|0
1628604900000|2021-08-10 14:15:00|9184.28|9184.28|9192.51|9192.51|9193.08|9193.08|9182.79|9182.79|0
1628605200000|2021-08-10 14:20:00|9191.05|9191.05|9201.16|9201.16|9201.16|9201.16|9189.62|9189.62|0
1628605500000|2021-08-10 14:25:00|9198.89|9198.89|9203.82|9203.82|9210.3|9210.3|9196.83|9196.83|0
1628605800000|2021-08-10 14:30:00|9204.39|9204.39|9204.78|9204.78|9208.44|9208.44|9198.61|9198.61|0
1628606100000|2021-08-10 14:35:00|9205.15|9205.15|9203.26|9203.26|9208.35|9208.35|9203.26|9203.26|0
1628606400000|2021-08-10 14:40:00|9203.04|9203.04|9205.47|9205.47|9205.47|9205.47|9200.67|9200.67|0
1628606700000|2021-08-10 14:45:00|9205.75|9205.75|9211.97|9211.97|9214.23|9214.23|9205.57|9205.57|0
1628607000000|2021-08-10 14:50:00|9212.54|9212.54|9210.52|9210.52|9217.19|9217.19|9208.2|9208.2|0
1628607300000|2021-08-10 14:55:00|9210.8|9210.8|9204.89|9204.89|9212.15|9212.15|9204.57|9204.57|0
1628607600000|2021-08-10 15:00:00|9204.62|9204.62|9209.23|9209.23|9213.9|9213.9|9204.45|9204.45|0
1628607900000|2021-08-10 15:05:00|9209.96|9209.96|9209.46|9209.46|9210.7|9210.7|9205.14|9205.14|0
1628608200000|2021-08-10 15:10:00|9211.72|9211.72|9211.32|9211.32|9214.78|9214.78|9209.8|9209.8|0
1628608500000|2021-08-10 15:15:00|9211.69|9211.69|9219.35|9219.35|9224.09|9224.09|9211.35|9211.35|0
1628608800000|2021-08-10 15:20:00|9219.07|9219.07|9214.14|9214.14|9219.43|9219.43|9211.23|9211.23|0
1628609100000|2021-08-10 15:25:00|9213.78|9213.78|9206.94|9206.94|9215.44|9215.44|9206.27|9206.27|0
1628666100000|2021-08-11 07:15:00|9251.35|9251.35|9258.74|9258.74|9259.08|9259.08|9248.55|9248.55|0
1628666400000|2021-08-11 07:20:00|9257.65|9257.65|9247.64|9247.64|9259.19|9259.19|9243.74|9243.74|0
1628666700000|2021-08-11 07:25:00|9245.37|9245.37|9235.46|9235.46|9245.37|9245.37|9235|9235|0
1628667000000|2021-08-11 07:30:00|9234.03|9234.03|9223.53|9223.53|9234.03|9234.03|9220.65|9220.65|0
1628667300000|2021-08-11 07:35:00|9223.24|9223.24|9223.42|9223.42|9227.97|9227.97|9223.24|9223.24|0
1628667600000|2021-08-11 07:40:00|9230.22|9230.22|9230.49|9230.49|9230.49|9230.49|9221.11|9221.11|0
1628667900000|2021-08-11 07:45:00|9230.86|9230.86|9237.54|9237.54|9239.49|9239.49|9229.61|9229.61|0
1628668200000|2021-08-11 07:50:00|9237.18|9237.18|9245.45|9245.45|9246.9|9246.9|9237.18|9237.18|0
1628668500000|2021-08-11 07:55:00|9245.09|9245.09|9241.53|9241.53|9245.09|9245.09|9238.91|9238.91|0
1628668800000|2021-08-11 08:00:00|9241.3|9241.3|9250.09|9250.09|9250.26|9250.26|9239.32|9239.32|0
1628669100000|2021-08-11 08:05:00|9251.23|9251.23|9263.13|9263.13|9263.68|9263.68|9251.23|9251.23|0
1628669400000|2021-08-11 08:10:00|9262.56|9262.56|9255.09|9255.09|9263.65|9263.65|9255.09|9255.09|0
1628669700000|2021-08-11 08:15:00|9255.32|9255.32|9254.39|9254.39|9261.89|9261.89|9254.39|9254.39|0
1628670000000|2021-08-11 08:20:00|9254.11|9254.11|9253.64|9253.64|9256.45|9256.45|9251.91|9251.91|0
1628670300000|2021-08-11 08:25:00|9253.07|9253.07|9257.77|9257.77|9257.77|9257.77|9250.82|9250.82|0
1628670600000|2021-08-11 08:30:00|9258.13|9258.13|9259.36|9259.36|9261.63|9261.63|9256.09|9256.09|0
1628670900000|2021-08-11 08:35:00|9257.1|9257.1|9255.67|9255.67|9257.1|9257.1|9252.87|9252.87|0
1628671200000|2021-08-11 08:40:00|9255.39|9255.39|9258.21|9258.21|9260.48|9260.48|9255.39|9255.39|0
1628671500000|2021-08-11 08:45:00|9257.76|9257.76|9258.7|9258.7|9260.3|9260.3|9251.9|9251.9|0
1628671800000|2021-08-11 08:50:00|9258.98|9258.98|9257.41|9257.41|9259.57|9259.57|9252.77|9252.77|0
1628672100000|2021-08-11 08:55:00|9257.69|9257.69|9260.33|9260.33|9261.34|9261.34|9256.56|9256.56|0
1628672400000|2021-08-11 09:00:00|9260.04|9260.04|9256.01|9256.01|9260.04|9260.04|9255.73|9255.73|0
1628672700000|2021-08-11 09:05:00|9256.35|9256.35|9256.75|9256.75|9257.81|9257.81|9256.35|9256.35|0
1628673000000|2021-08-11 09:10:00|9257.12|9257.12|9271.56|9271.56|9271.56|9271.56|9257.12|9257.12|0
1628673300000|2021-08-11 09:15:00|9272.01|9272.01|9263.42|9263.42|9274.78|9274.78|9263.34|9263.34|0
1628673600000|2021-08-11 09:20:00|9263.05|9263.05|9264.86|9264.86|9266.65|9266.65|9262.69|9262.69|0
1628673900000|2021-08-11 09:25:00|9267.13|9267.13|9264.9|9264.9|9267.13|9267.13|9264.75|9264.75|0
1628674200000|2021-08-11 09:30:00|9265.17|9265.17|9263.91|9263.91|9266.59|9266.59|9262.54|9262.54|0
1628674500000|2021-08-11 09:35:00|9265|9265|9262|9262|9267.88|9267.88|9262|9262|0
1628674800000|2021-08-11 09:40:00|9261.73|9261.73|9257.83|9257.83|9265.49|9265.49|9257.83|9257.83|0
1628675100000|2021-08-11 09:45:00|9257.46|9257.46|9251.8|9251.8|9257.69|9257.69|9250.96|9250.96|0
1628675400000|2021-08-11 09:50:00|9252.07|9252.07|9257.51|9257.51|9257.87|9257.87|9251.8|9251.8|0
1628675700000|2021-08-11 09:55:00|9256.65|9256.65|9253.6|9253.6|9257.97|9257.97|9251.23|9251.23|0
1628676000000|2021-08-11 10:00:00|9253.23|9253.23|9253.78|9253.78|9253.78|9253.78|9250.16|9250.16|0
1628676300000|2021-08-11 10:05:00|9253.5|9253.5|9250.52|9250.52|9253.5|9253.5|9248.75|9248.75|0
1628676600000|2021-08-11 10:10:00|9250.8|9250.8|9248.97|9248.97|9251.6|9251.6|9248.97|9248.97|0
1628676900000|2021-08-11 10:15:00|9248.52|9248.52|9247.37|9247.37|9250.89|9250.89|9247.01|9247.01|0
1628677200000|2021-08-11 10:20:00|9247.15|9247.15|9249.33|9249.33|9250.5|9250.5|9247.15|9247.15|0
1628677500000|2021-08-11 10:25:00|9248.96|9248.96|9251.11|9251.11|9251.32|9251.32|9248.96|9248.96|0
1628677800000|2021-08-11 10:30:00|9250.75|9250.75|9256.06|9256.06|9256.06|9256.06|9250.75|9250.75|0
1628678100000|2021-08-11 10:35:00|9256.34|9256.34|9260.44|9260.44|9262.94|9262.94|9255.97|9255.97|0
1628678400000|2021-08-11 10:40:00|9260.81|9260.81|9264.91|9264.91|9265.4|9265.4|9260.08|9260.08|0
1628678700000|2021-08-11 10:45:00|9265.27|9265.27|9266.08|9266.08|9266.88|9266.88|9262.06|9262.06|0
1628679000000|2021-08-11 10:50:00|9265.72|9265.72|9262.17|9262.17|9265.72|9265.72|9261.61|9261.61|0
1628679300000|2021-08-11 10:55:00|9263.19|9263.19|9261.57|9261.57|9263.41|9263.41|9260.84|9260.84|0
1628679600000|2021-08-11 11:00:00|9263.84|9263.84|9269.98|9269.98|9269.98|9269.98|9263.84|9263.84|0
1628679900000|2021-08-11 11:05:00|9269.8|9269.8|9269.9|9269.9|9270.63|9270.63|9267.61|9267.61|0
1628680200000|2021-08-11 11:10:00|9269.54|9269.54|9266.75|9266.75|9269.54|9269.54|9265.73|9265.73|0
1628680500000|2021-08-11 11:15:00|9266.56|9266.56|9265.54|9265.54|9268.57|9268.57|9265.54|9265.54|0
1628680800000|2021-08-11 11:20:00|9263.28|9263.28|9254.32|9254.32|9266.22|9266.22|9254.32|9254.32|0
1628681100000|2021-08-11 11:25:00|9253.87|9253.87|9248.51|9248.51|9253.87|9253.87|9248.51|9248.51|0
1628681400000|2021-08-11 11:30:00|9248.32|9248.32|9249.57|9249.57|9249.57|9249.57|9244.9|9244.9|0
1628681700000|2021-08-11 11:35:00|9250.43|9250.43|9247.61|9247.61|9250.86|9250.86|9247.61|9247.61|0
1628682000000|2021-08-11 11:40:00|9247.98|9247.98|9250.78|9250.78|9251.7|9251.7|9246.08|9246.08|0
1628682300000|2021-08-11 11:45:00|9250.95|9250.95|9252.58|9252.58|9257.1|9257.1|9250|9250|0
1628682600000|2021-08-11 11:50:00|9252.35|9252.35|9258.99|9258.99|9258.99|9258.99|9251.99|9251.99|0
1628682900000|2021-08-11 11:55:00|9258.63|9258.63|9259.71|9259.71|9260.37|9260.37|9257.08|9257.08|0
1628683200000|2021-08-11 12:00:00|9255.17|9255.17|9255.46|9255.46|9256.57|9256.57|9254.08|9254.08|0
1628683500000|2021-08-11 12:05:00|9255.27|9255.27|9254.94|9254.94|9255.89|9255.89|9252.83|9252.83|0
1628683800000|2021-08-11 12:10:00|9254.66|9254.66|9254.52|9254.52|9256.66|9256.66|9253.65|9253.65|0
1628684100000|2021-08-11 12:15:00|9255.63|9255.63|9252.48|9252.48|9256.36|9256.36|9252.48|9252.48|0
1628684400000|2021-08-11 12:20:00|9252.12|9252.12|9249.43|9249.43|9254.86|9254.86|9248.24|9248.24|0
1628684700000|2021-08-11 12:25:00|9247.16|9247.16|9252.62|9252.62|9252.62|9252.62|9244.67|9244.67|0
1628685000000|2021-08-11 12:30:00|9253.43|9253.43|9246.95|9246.95|9259.49|9259.49|9244.29|9244.29|0
1628685300000|2021-08-11 12:35:00|9246.66|9246.66|9246.16|9246.16|9247.78|9247.78|9243.89|9243.89|0
1628685600000|2021-08-11 12:40:00|9245.88|9245.88|9239.67|9239.67|9245.88|9245.88|9236.59|9236.59|0
1628685900000|2021-08-11 12:45:00|9239.38|9239.38|9243.88|9243.88|9247.79|9247.79|9239.38|9239.38|0
1628686200000|2021-08-11 12:50:00|9243.52|9243.52|9242.82|9242.82|9243.52|9243.52|9241.44|9241.44|0
1628686500000|2021-08-11 12:55:00|9242.54|9242.54|9242.37|9242.37|9247.31|9247.31|9237.68|9237.68|0
1628686800000|2021-08-11 13:00:00|9242.65|9242.65|9261|9261|9261.23|9261.23|9242.65|9242.65|0
1628687100000|2021-08-11 13:05:00|9261.17|9261.17|9268.58|9268.58|9270.14|9270.14|9257.26|9257.26|0
1628687400000|2021-08-11 13:10:00|9270.85|9270.85|9274.73|9274.73|9278.75|9278.75|9270.85|9270.85|0
1628687700000|2021-08-11 13:15:00|9274.45|9274.45|9265.64|9265.64|9275.84|9275.84|9265.64|9265.64|0
1628688000000|2021-08-11 13:20:00|9266.01|9266.01|9264.73|9264.73|9267.9|9267.9|9263.87|9263.87|0
1628688300000|2021-08-11 13:25:00|9265.01|9265.01|9261.28|9261.28|9266.34|9266.34|9261.28|9261.28|0
1628688600000|2021-08-11 13:30:00|9261.45|9261.45|9255.4|9255.4|9261.45|9261.45|9249.28|9249.28|0
1628688900000|2021-08-11 13:35:00|9255.62|9255.62|9262.35|9262.35|9263.47|9263.47|9251.74|9251.74|0
1628689200000|2021-08-11 13:40:00|9262.52|9262.52|9265.8|9265.8|9265.8|9265.8|9257.34|9257.34|0
1628689500000|2021-08-11 13:45:00|9268.07|9268.07|9276.71|9276.71|9276.71|9276.71|9265.97|9265.97|0
1628689800000|2021-08-11 13:50:00|9275.98|9275.98|9282.78|9282.78|9287.99|9287.99|9275.98|9275.98|0
1628690100000|2021-08-11 13:55:00|9282.49|9282.49|9294.88|9294.88|9294.88|9294.88|9279.92|9279.92|0
1628690400000|2021-08-11 14:00:00|9294.61|9294.61|9294.93|9294.93|9295.44|9295.44|9288.73|9288.73|0
1628690700000|2021-08-11 14:05:00|9294.65|9294.65|9312.95|9312.95|9313.5|9313.5|9294.65|9294.65|0
1628691000000|2021-08-11 14:10:00|9313.24|9313.24|9304.41|9304.41|9313.68|9313.68|9303.97|9303.97|0
1628691300000|2021-08-11 14:15:00|9306.68|9306.68|9294.83|9294.83|9306.68|9306.68|9294.83|9294.83|0
1628691600000|2021-08-11 14:20:00|9294.27|9294.27|9304.42|9304.42|9309.47|9309.47|9294.27|9294.27|0
1628691900000|2021-08-11 14:25:00|9304.25|9304.25|9303.94|9303.94|9305.07|9305.07|9299.54|9299.54|0
1628692200000|2021-08-11 14:30:00|9304.13|9304.13|9304.88|9304.88|9309.14|9309.14|9298.82|9298.82|0
1628692500000|2021-08-11 14:35:00|9304.59|9304.59|9296.65|9296.65|9304.59|9304.59|9294.88|9294.88|0
1628692800000|2021-08-11 14:40:00|9296.93|9296.93|9305.37|9305.37|9309.17|9309.17|9296.93|9296.93|0
1628693100000|2021-08-11 14:45:00|9305.74|9305.74|9307.26|9307.26|9310.9|9310.9|9304.35|9304.35|0
1628693400000|2021-08-11 14:50:00|9306.9|9306.9|9294.01|9294.01|9306.9|9306.9|9293.91|9293.91|0
1628693700000|2021-08-11 14:55:00|9293.83|9293.83|9289.79|9289.79|9297.97|9297.97|9289.27|9289.27|0
1628694000000|2021-08-11 15:00:00|9289.96|9289.96|9296.06|9296.06|9296.06|9296.06|9289.96|9289.96|0
1628694300000|2021-08-11 15:05:00|9293.79|9293.79|9296.34|9296.34|9296.91|9296.91|9291.16|9291.16|0
1628694600000|2021-08-11 15:10:00|9296.11|9296.11|9298.41|9298.41|9298.48|9298.48|9295.93|9295.93|0
1628694900000|2021-08-11 15:15:00|9298.69|9298.69|9298.7|9298.7|9299.05|9299.05|9296.38|9296.38|0
1628695200000|2021-08-11 15:20:00|9299.06|9299.06|9304.61|9304.61|9305.56|9305.56|9299.06|9299.06|0
1628695500000|2021-08-11 15:25:00|9303.89|9303.89|9306.81|9306.81|9309.08|9309.08|9303.53|9303.53|0
1628752500000|2021-08-12 07:15:00|9304.26|9304.26|9304.69|9304.69|9309.03|9309.03|9297.75|9297.75|0
1628752800000|2021-08-12 07:20:00|9305.03|9305.03|9307.73|9307.73|9314.04|9314.04|9301.66|9301.66|0
1628753100000|2021-08-12 07:25:00|9310|9310|9307.11|9307.11|9310.34|9310.34|9304.03|9304.03|0
1628753400000|2021-08-12 07:30:00|9306.94|9306.94|9302.2|9302.2|9311.92|9311.92|9302.2|9302.2|0
1628753700000|2021-08-12 07:35:00|9301.92|9301.92|9304.61|9304.61|9304.61|9304.61|9296.48|9296.48|0
1628754000000|2021-08-12 07:40:00|9304.98|9304.98|9298.43|9298.43|9309.67|9309.67|9296.64|9296.64|0
1628754300000|2021-08-12 07:45:00|9298.65|9298.65|9298.07|9298.07|9305.04|9305.04|9298.07|9298.07|0
1628754600000|2021-08-12 07:50:00|9298.64|9298.64|9302.5|9302.5|9302.5|9302.5|9298.29|9298.29|0
1628754900000|2021-08-12 07:55:00|9302.16|9302.16|9299.06|9299.06|9302.95|9302.95|9298.71|9298.71|0
1628755200000|2021-08-12 08:00:00|9299.61|9299.61|9301.56|9301.56|9301.56|9301.56|9296.99|9296.99|0
1628755500000|2021-08-12 08:05:00|9297.03|9297.03|9299.06|9299.06|9299.33|9299.33|9295.78|9295.78|0
1628755800000|2021-08-12 08:10:00|9299.43|9299.43|9305.05|9305.05|9305.14|9305.14|9298.97|9298.97|0
1628756100000|2021-08-12 08:15:00|9305.42|9305.42|9306.93|9306.93|9310.45|9310.45|9305.42|9305.42|0
1628756400000|2021-08-12 08:20:00|9304.66|9304.66|9308.81|9308.81|9309.98|9309.98|9304.61|9304.61|0
1628756700000|2021-08-12 08:25:00|9309.54|9309.54|9309.01|9309.01|9310.12|9310.12|9307.11|9307.11|0
1628757000000|2021-08-12 08:30:00|9308.65|9308.65|9311.5|9311.5|9311.87|9311.87|9307.99|9307.99|0
1628757300000|2021-08-12 08:35:00|9311.79|9311.79|9301.48|9301.48|9311.79|9311.79|9301.05|9301.05|0
1628757600000|2021-08-12 08:40:00|9301.11|9301.11|9300.31|9300.31|9301.11|9301.11|9296.85|9296.85|0
1628757900000|2021-08-12 08:45:00|9302.58|9302.58|9308.2|9308.2|9308.2|9308.2|9302.21|9302.21|0
1628758200000|2021-08-12 08:50:00|9308.37|9308.37|9313.24|9313.24|9313.24|9313.24|9308.29|9308.29|0
1628758500000|2021-08-12 08:55:00|9313.52|9313.52|9309.64|9309.64|9314.07|9314.07|9309.36|9309.36|0
1628758800000|2021-08-12 09:00:00|9309.47|9309.47|9312.11|9312.11|9312.11|9312.11|9309.05|9309.05|0
1628759100000|2021-08-12 09:05:00|9312.56|9312.56|9309.09|9309.09|9314.54|9314.54|9309.09|9309.09|0
1628759400000|2021-08-12 09:10:00|9309.37|9309.37|9312.82|9312.82|9313.68|9313.68|9308.92|9308.92|0
1628759700000|2021-08-12 09:15:00|9313.1|9313.1|9313.54|9313.54|9319.63|9319.63|9312.15|9312.15|0
1628760000000|2021-08-12 09:20:00|9313.82|9313.82|9312.25|9312.25|9313.82|9313.82|9311.33|9311.33|0
1628760300000|2021-08-12 09:25:00|9312.82|9312.82|9319.08|9319.08|9319.37|9319.37|9312.46|9312.46|0
1628760600000|2021-08-12 09:30:00|9318.72|9318.72|9315.63|9315.63|9318.75|9318.75|9313|9313|0
1628760900000|2021-08-12 09:35:00|9315.81|9315.81|9306.62|9306.62|9315.81|9315.81|9305.98|9305.98|0
1628761200000|2021-08-12 09:40:00|9307.17|9307.17|9310.75|9310.75|9312.58|9312.58|9307.17|9307.17|0
1628761500000|2021-08-12 09:45:00|9310.38|9310.38|9318.48|9318.48|9318.48|9318.48|9310.38|9310.38|0
1628761800000|2021-08-12 09:50:00|9318.12|9318.12|9317.76|9317.76|9320.45|9320.45|9317.76|9317.76|0
1628762100000|2021-08-12 09:55:00|9317.95|9317.95|9327.95|9327.95|9327.95|9327.95|9315.96|9315.96|0
1628762400000|2021-08-12 10:00:00|9327.22|9327.22|9320.92|9320.92|9327.79|9327.79|9320.34|9320.34|0
1628762700000|2021-08-12 10:05:00|9321.28|9321.28|9322.35|9322.35|9322.74|9322.74|9317.82|9317.82|0
1628763000000|2021-08-12 10:10:00|9321.99|9321.99|9318.64|9318.64|9321.99|9321.99|9312.89|9312.89|0
1628763300000|2021-08-12 10:15:00|9320.9|9320.9|9325.2|9325.2|9325.57|9325.57|9320.81|9320.81|0
1628763600000|2021-08-12 10:20:00|9325.37|9325.37|9327.03|9327.03|9330.02|9330.02|9325.37|9325.37|0
1628763900000|2021-08-12 10:25:00|9329.29|9329.29|9326.64|9326.64|9329.29|9329.29|9325.61|9325.61|0
1628764200000|2021-08-12 10:30:00|9326.93|9326.93|9327.21|9327.21|9327.98|9327.98|9322.71|9322.71|0
1628764500000|2021-08-12 10:35:00|9329.47|9329.47|9326.98|9326.98|9330.21|9330.21|9326.98|9326.98|0
1628764800000|2021-08-12 10:40:00|9327.27|9327.27|9328.86|9328.86|9329.82|9329.82|9326.67|9326.67|0
1628765100000|2021-08-12 10:45:00|9328.58|9328.58|9327.33|9327.33|9332.25|9332.25|9327.33|9327.33|0
1628765400000|2021-08-12 10:50:00|9326.76|9326.76|9319.66|9319.66|9326.76|9326.76|9319.66|9319.66|0
1628765700000|2021-08-12 10:55:00|9318.83|9318.83|9313.95|9313.95|9318.83|9318.83|9313.21|9313.21|0
1628766000000|2021-08-12 11:00:00|9314.13|9314.13|9321.28|9321.28|9322.08|9322.08|9313.95|9313.95|0
1628766300000|2021-08-12 11:05:00|9320.99|9320.99|9322.49|9322.49|9323.04|9323.04|9320.81|9320.81|0
1628766600000|2021-08-12 11:10:00|9322.32|9322.32|9327.24|9327.24|9328.18|9328.18|9322.05|9322.05|0
1628766900000|2021-08-12 11:15:00|9327.42|9327.42|9334.21|9334.21|9334.21|9334.21|9322.64|9322.64|0
1628767200000|2021-08-12 11:20:00|9335.07|9335.07|9331.1|9331.1|9335.81|9335.81|9329.73|9329.73|0
1628767500000|2021-08-12 11:25:00|9331.67|9331.67|9327.99|9327.99|9331.84|9331.84|9327.99|9327.99|0
1628767800000|2021-08-12 11:30:00|9327.4|9327.4|9327.98|9327.98|9327.98|9327.98|9326.7|9326.7|0
1628768100000|2021-08-12 11:35:00|9328.34|9328.34|9327.33|9327.33|9329.28|9329.28|9327.33|9327.33|0
1628768400000|2021-08-12 11:40:00|9327.88|9327.88|9327.56|9327.56|9331.52|9331.52|9327.56|9327.56|0
1628768700000|2021-08-12 11:45:00|9327.84|9327.84|9328.1|9328.1|9328.47|9328.47|9325.4|9325.4|0
1628769000000|2021-08-12 11:50:00|9327.82|9327.82|9333.98|9333.98|9334.45|9334.45|9327.65|9327.65|0
1628769300000|2021-08-12 11:55:00|9333.8|9333.8|9331.75|9331.75|9333.8|9333.8|9330.84|9330.84|0
1628769600000|2021-08-12 12:00:00|9331.2|9331.2|9325.82|9325.82|9331.7|9331.7|9325.82|9325.82|0
1628769900000|2021-08-12 12:05:00|9323.56|9323.56|9322.73|9322.73|9323.78|9323.78|9321.45|9321.45|0
1628770200000|2021-08-12 12:10:00|9322.46|9322.46|9325.48|9325.48|9326.74|9326.74|9322.46|9322.46|0
1628770500000|2021-08-12 12:15:00|9325.25|9325.25|9326.94|9326.94|9326.94|9326.94|9323.46|9323.46|0
1628770800000|2021-08-12 12:20:00|9326.66|9326.66|9326.68|9326.68|9328.5|9328.5|9326.42|9326.42|0
1628771100000|2021-08-12 12:25:00|9328.33|9328.33|9335.5|9335.5|9335.69|9335.69|9327.04|9327.04|0
1628771400000|2021-08-12 12:30:00|9335.23|9335.23|9329|9329|9335.65|9335.65|9329|9329|0
1628771700000|2021-08-12 12:35:00|9328.66|9328.66|9330.08|9330.08|9332.43|9332.43|9328.66|9328.66|0
1628772000000|2021-08-12 12:40:00|9330.36|9330.36|9336.88|9336.88|9336.88|9336.88|9330|9330|0
1628772300000|2021-08-12 12:45:00|9336.52|9336.52|9330|9330|9336.52|9336.52|9330|9330|0
1628772600000|2021-08-12 12:50:00|9329.63|9329.63|9329.76|9329.76|9330.28|9330.28|9329.31|9329.31|0
1628772900000|2021-08-12 12:55:00|9329.48|9329.48|9325.46|9325.46|9331.7|9331.7|9325.46|9325.46|0
1628773200000|2021-08-12 13:00:00|9325.74|9325.74|9327.82|9327.82|9327.88|9327.88|9324.91|9324.91|0
1628773500000|2021-08-12 13:05:00|9325.56|9325.56|9331.17|9331.17|9333.26|9333.26|9325.56|9325.56|0
1628773800000|2021-08-12 13:10:00|9333.44|9333.44|9323.46|9323.46|9333.89|9333.89|9322.63|9322.63|0
1628774100000|2021-08-12 13:15:00|9323.63|9323.63|9327.16|9327.16|9327.16|9327.16|9322.16|9322.16|0
1628774400000|2021-08-12 13:20:00|9326.8|9326.8|9322.92|9322.92|9326.98|9326.98|9322.56|9322.56|0
1628774700000|2021-08-12 13:25:00|9322.65|9322.65|9325.96|9325.96|9326.51|9326.51|9322.65|9322.65|0
1628775000000|2021-08-12 13:30:00|9325.78|9325.78|9318.72|9318.72|9327.32|9327.32|9313.67|9313.67|0
1628775300000|2021-08-12 13:35:00|9319.27|9319.27|9320.63|9320.63|9327.41|9327.41|9319.27|9319.27|0
1628775600000|2021-08-12 13:40:00|9320.85|9320.85|9324.15|9324.15|9325.45|9325.45|9320.85|9320.85|0
1628775900000|2021-08-12 13:45:00|9324.7|9324.7|9328.95|9328.95|9330.45|9330.45|9322.02|9322.02|0
1628776200000|2021-08-12 13:50:00|9328.72|9328.72|9318.8|9318.8|9331.49|9331.49|9318.8|9318.8|0
1628776500000|2021-08-12 13:55:00|9318.53|9318.53|9315.9|9315.9|9325.35|9325.35|9315.9|9315.9|0
1628776800000|2021-08-12 14:00:00|9315.34|9315.34|9319.6|9319.6|9319.6|9319.6|9311.78|9311.78|0
1628777100000|2021-08-12 14:05:00|9319.32|9319.32|9315.79|9315.79|9319.65|9319.65|9315.25|9315.25|0
1628777400000|2021-08-12 14:10:00|9316.15|9316.15|9314.71|9314.71|9321.64|9321.64|9314.71|9314.71|0
1628777700000|2021-08-12 14:15:00|9314.13|9314.13|9312.82|9312.82|9314.9|9314.9|9310.95|9310.95|0
1628778000000|2021-08-12 14:20:00|9312.53|9312.53|9311.63|9311.63|9313.41|9313.41|9310.06|9310.06|0
1628778300000|2021-08-12 14:25:00|9311.34|9311.34|9317.23|9317.23|9317.23|9317.23|9311.06|9311.06|0
1628778600000|2021-08-12 14:30:00|9317.06|9317.06|9319.42|9319.42|9319.51|9319.51|9314.98|9314.98|0
1628778900000|2021-08-12 14:35:00|9319.59|9319.59|9320.37|9320.37|9320.56|9320.56|9317.36|9317.36|0
1628779200000|2021-08-12 14:40:00|9320.56|9320.56|9326.58|9326.58|9326.58|9326.58|9319.1|9319.1|0
1628779500000|2021-08-12 14:45:00|9319.78|9319.78|9327.25|9327.25|9327.52|9327.52|9319.78|9319.78|0
1628779800000|2021-08-12 14:50:00|9330.11|9330.11|9329.78|9329.78|9331.08|9331.08|9327.55|9327.55|0
1628780100000|2021-08-12 14:55:00|9329.5|9329.5|9331.06|9331.06|9333.46|9333.46|9328.11|9328.11|0
1628780400000|2021-08-12 15:00:00|9330.7|9330.7|9326.21|9326.21|9330.7|9330.7|9324.06|9324.06|0
1628780700000|2021-08-12 15:05:00|9325.84|9325.84|9333.16|9333.16|9333.16|9333.16|9323.95|9323.95|0
1628781000000|2021-08-12 15:10:00|9333.35|9333.35|9329.13|9329.13|9333.35|9333.35|9329.13|9329.13|0
1628781300000|2021-08-12 15:15:00|9328.77|9328.77|9332.42|9332.42|9333.84|9333.84|9328.28|9328.28|0
1628781600000|2021-08-12 15:20:00|9332.6|9332.6|9323.79|9323.79|9332.79|9332.79|9323.79|9323.79|0
1628781900000|2021-08-12 15:25:00|9323.43|9323.43|9337.21|9337.21|9339.63|9339.63|9322.48|9322.48|0
1628838900000|2021-08-13 07:15:00|9357.37|9357.37|9359.01|9359.01|9365.59|9365.59|9356.91|9356.91|0
1628839200000|2021-08-13 07:20:00|9358.32|9358.32|9362.45|9362.45|9369.73|9369.73|9357.77|9357.77|0
1628839500000|2021-08-13 07:25:00|9363.13|9363.13|9364.23|9364.23|9374.48|9374.48|9363.13|9363.13|0
1628839800000|2021-08-13 07:30:00|9364.06|9364.06|9372.53|9372.53|9372.53|9372.53|9363.05|9363.05|0
1628840100000|2021-08-13 07:35:00|9373.1|9373.1|9374.71|9374.71|9377.23|9377.23|9373.1|9373.1|0
1628840400000|2021-08-13 07:40:00|9374.88|9374.88|9375.99|9375.99|9377.55|9377.55|9372.51|9372.51|0
1628840700000|2021-08-13 07:45:00|9376.16|9376.16|9381.82|9381.82|9382.74|9382.74|9375.07|9375.07|0
1628841000000|2021-08-13 07:50:00|9382.82|9382.82|9392.87|9392.87|9392.87|9392.87|9382.11|9382.11|0
1628841300000|2021-08-13 07:55:00|9393.23|9393.23|9383.94|9383.94|9398.22|9398.22|9382.93|9382.93|0
1628841600000|2021-08-13 08:00:00|9384.11|9384.11|9375.25|9375.25|9384.11|9384.11|9373.52|9373.52|0
1628841900000|2021-08-13 08:05:00|9375.96|9375.96|9381.45|9381.45|9383.12|9383.12|9375.96|9375.96|0
1628842200000|2021-08-13 08:10:00|9381.22|9381.22|9382.36|9382.36|9382.53|9382.53|9373.46|9373.46|0
1628842500000|2021-08-13 08:15:00|9382.73|9382.73|9384.71|9384.71|9384.71|9384.71|9379.94|9379.94|0
1628842800000|2021-08-13 08:20:00|9385.43|9385.43|9384.14|9384.14|9385.97|9385.97|9382.45|9382.45|0
1628843100000|2021-08-13 08:25:00|9384.86|9384.86|9386.8|9386.8|9388.22|9388.22|9384.12|9384.12|0
1628843400000|2021-08-13 08:30:00|9386.97|9386.97|9393.9|9393.9|9393.9|9393.9|9386.97|9386.97|0
1628843700000|2021-08-13 08:35:00|9394.27|9394.27|9393.19|9393.19|9396.36|9396.36|9392.51|9392.51|0
1628844000000|2021-08-13 08:40:00|9393.56|9393.56|9400.07|9400.07|9401.2|9401.2|9393.19|9393.19|0
1628844300000|2021-08-13 08:45:00|9399.84|9399.84|9394.65|9394.65|9399.84|9399.84|9394.65|9394.65|0
1628844600000|2021-08-13 08:50:00|9394.29|9394.29|9396.73|9396.73|9396.73|9396.73|9394.29|9394.29|0
1628844900000|2021-08-13 08:55:00|9397.46|9397.46|9396.96|9396.96|9397.63|9397.63|9391.7|9391.7|0
1628845200000|2021-08-13 09:00:00|9397.67|9397.67|9391.29|9391.29|9397.72|9397.72|9391.29|9391.29|0
1628845500000|2021-08-13 09:05:00|9390.92|9390.92|9387.84|9387.84|9391.33|9391.33|9387.47|9387.47|0
1628845800000|2021-08-13 09:10:00|9387.67|9387.67|9395.67|9395.67|9395.67|9395.67|9387.33|9387.33|0
1628846100000|2021-08-13 09:15:00|9393.41|9393.41|9391.58|9391.58|9393.84|9393.84|9391.58|9391.58|0
1628846400000|2021-08-13 09:20:00|9389.31|9389.31|9380.2|9380.2|9391.58|9391.58|9380.2|9380.2|0
1628846700000|2021-08-13 09:25:00|9379.83|9379.83|9370.43|9370.43|9379.83|9379.83|9370.43|9370.43|0
1628847000000|2021-08-13 09:30:00|9370.79|9370.79|9374.32|9374.32|9374.32|9374.32|9369.57|9369.57|0
1628847300000|2021-08-13 09:35:00|9376.59|9376.59|9377.96|9377.96|9382.94|9382.94|9376.59|9376.59|0
1628847600000|2021-08-13 09:40:00|9377.5|9377.5|9377.22|9377.22|9377.58|9377.58|9373.67|9373.67|0
1628847900000|2021-08-13 09:45:00|9376.48|9376.48|9381.19|9381.19|9381.19|9381.19|9375.66|9375.66|0
1628848200000|2021-08-13 09:50:00|9378.92|9378.92|9378.37|9378.37|9378.92|9378.92|9378.37|9378.37|0
1628848500000|2021-08-13 09:55:00|9376.11|9376.11|9376.11|9376.11|9377.19|9377.19|9376.11|9376.11|0
1628848800000|2021-08-13 10:00:00|9376.45|9376.45|9374.66|9374.66|9376.99|9376.99|9373.75|9373.75|0
1628849100000|2021-08-13 10:05:00|9376.92|9376.92|9377.56|9377.56|9378.72|9378.72|9373.96|9373.96|0
1628849400000|2021-08-13 10:10:00|9378.27|9378.27|9373.37|9373.37|9379.82|9379.82|9373.37|9373.37|0
1628849700000|2021-08-13 10:15:00|9372.66|9372.66|9378.63|9378.63|9379.58|9379.58|9372.48|9372.48|0
1628850000000|2021-08-13 10:20:00|9379.09|9379.09|9377.94|9377.94|9380.01|9380.01|9377.94|9377.94|0
1628850300000|2021-08-13 10:25:00|9377.71|9377.71|9376.56|9376.56|9377.71|9377.71|9376.56|9376.56|0
1628850600000|2021-08-13 10:30:00|9376.79|9376.79|9378.61|9378.61|9378.61|9378.61|9376.79|9376.79|0
1628850900000|2021-08-13 10:35:00|9378.84|9378.84|9380.79|9380.79|9381.16|9381.16|9378.71|9378.71|0
1628851200000|2021-08-13 10:40:00|9380.61|9380.61|9379.16|9379.16|9381.79|9381.79|9379.16|9379.16|0
1628851500000|2021-08-13 10:45:00|9378.98|9378.98|9375.98|9375.98|9378.98|9378.98|9375.98|9375.98|0
1628851800000|2021-08-13 10:50:00|9375.75|9375.75|9377.31|9377.31|9377.31|9377.31|9375|9375|0
1628852100000|2021-08-13 10:55:00|9378.04|9378.04|9378.22|9378.22|9380.08|9380.08|9378.04|9378.04|0
1628852400000|2021-08-13 11:00:00|9378.77|9378.77|9375.86|9375.86|9379.71|9379.71|9375.42|9375.42|0
1628852700000|2021-08-13 11:05:00|9375.49|9375.49|9378.31|9378.31|9379.04|9379.04|9375.08|9375.08|0
1628853000000|2021-08-13 11:10:00|9378.04|9378.04|9372.06|9372.06|9378.04|9378.04|9372.06|9372.06|0
1628853300000|2021-08-13 11:15:00|9372.77|9372.77|9368.89|9368.89|9372.77|9372.77|9368.07|9368.07|0
1628853600000|2021-08-13 11:20:00|9368.16|9368.16|9371.72|9371.72|9371.72|9371.72|9368.16|9368.16|0
1628853900000|2021-08-13 11:25:00|9371.49|9371.49|9372.39|9372.39|9374.55|9374.55|9371.49|9371.49|0
1628854200000|2021-08-13 11:30:00|9374.65|9374.65|9378.96|9378.96|9379.6|9379.6|9374.65|9374.65|0
1628854500000|2021-08-13 11:35:00|9379.19|9379.19|9379.23|9379.23|9380.13|9380.13|9378.36|9378.36|0
1628854800000|2021-08-13 11:40:00|9379.41|9379.41|9379.56|9379.56|9379.75|9379.75|9378.79|9378.79|0
1628855100000|2021-08-13 11:45:00|9377.29|9377.29|9381.5|9381.5|9381.5|9381.5|9377.12|9377.12|0
1628855400000|2021-08-13 11:50:00|9380.78|9380.78|9378.98|9378.98|9381.93|9381.93|9376.55|9376.55|0
1628855700000|2021-08-13 11:55:00|9379.21|9379.21|9380.65|9380.65|9381.2|9381.2|9378.76|9378.76|0
1628856000000|2021-08-13 12:00:00|9381.37|9381.37|9377.3|9377.3|9381.37|9381.37|9375.78|9375.78|0
1628856300000|2021-08-13 12:05:00|9378.31|9378.31|9379.65|9379.65|9380.24|9380.24|9377.9|9377.9|0
1628856600000|2021-08-13 12:10:00|9379.37|9379.37|9378.06|9378.06|9379.6|9379.6|9377.77|9377.77|0
1628856900000|2021-08-13 12:15:00|9378.29|9378.29|9373.91|9373.91|9380.33|9380.33|9373.75|9373.75|0
1628857200000|2021-08-13 12:20:00|9373.58|9373.58|9376.95|9376.95|9376.95|9376.95|9373.58|9373.58|0
1628857500000|2021-08-13 12:25:00|9376.61|9376.61|9378.46|9378.46|9378.46|9378.46|9376.61|9376.61|0
1628857800000|2021-08-13 12:30:00|9379.19|9379.19|9378.35|9378.35|9381.91|9381.91|9377.21|9377.21|0
1628858100000|2021-08-13 12:35:00|9378.16|9378.16|9377.32|9377.32|9378.21|9378.21|9377.13|9377.13|0
1628858400000|2021-08-13 12:40:00|9377.5|9377.5|9376.03|9376.03|9380.56|9380.56|9376.03|9376.03|0
1628858700000|2021-08-13 12:45:00|9375.66|9375.66|9378.81|9378.81|9378.81|9378.81|9375.66|9375.66|0
1628859000000|2021-08-13 12:50:00|9378.26|9378.26|9379.06|9379.06|9381.33|9381.33|9377.58|9377.58|0
1628859300000|2021-08-13 12:55:00|9379.35|9379.35|9380.07|9380.07|9382.34|9382.34|9379.35|9379.35|0
1628859600000|2021-08-13 13:00:00|9380.3|9380.3|9373.72|9373.72|9381.55|9381.55|9371.45|9371.45|0
1628859900000|2021-08-13 13:05:00|9373.36|9373.36|9373.2|9373.2|9373.66|9373.66|9371.07|9371.07|0
1628860200000|2021-08-13 13:10:00|9373.03|9373.03|9374.8|9374.8|9376.7|9376.7|9372.52|9372.52|0
1628860500000|2021-08-13 13:15:00|9374.63|9374.63|9370.45|9370.45|9374.86|9374.86|9369.29|9369.29|0
1628860800000|2021-08-13 13:20:00|9372.72|9372.72|9371.29|9371.29|9374.98|9374.98|9371|9371|0
1628861100000|2021-08-13 13:25:00|9371.57|9371.57|9373.47|9373.47|9375.4|9375.4|9371.57|9371.57|0
1628861400000|2021-08-13 13:30:00|9373.76|9373.76|9370.87|9370.87|9373.76|9373.76|9364.6|9364.6|0
1628861700000|2021-08-13 13:35:00|9371.42|9371.42|9369.21|9369.21|9371.99|9371.99|9365.36|9365.36|0
1628862000000|2021-08-13 13:40:00|9369.5|9369.5|9367.95|9367.95|9370.82|9370.82|9367.23|9367.23|0
1628862300000|2021-08-13 13:45:00|9367.72|9367.72|9369.34|9369.34|9371.56|9371.56|9367.72|9367.72|0
1628862600000|2021-08-13 13:50:00|9369.05|9369.05|9375.61|9375.61|9375.61|9375.61|9368.14|9368.14|0
1628862900000|2021-08-13 13:55:00|9375.38|9375.38|9378.48|9378.48|9378.48|9378.48|9375.38|9375.38|0
1628863200000|2021-08-13 14:00:00|9378.11|9378.11|9380.32|9380.32|9381.42|9381.42|9375.76|9375.76|0
1628863500000|2021-08-13 14:05:00|9379.95|9379.95|9378.23|9378.23|9380.34|9380.34|9376.55|9376.55|0
1628863800000|2021-08-13 14:10:00|9378.97|9378.97|9380.87|9380.87|9381.86|9381.86|9378.97|9378.97|0
1628864100000|2021-08-13 14:15:00|9383.13|9383.13|9386.1|9386.1|9387.4|9387.4|9381.44|9381.44|0
1628864400000|2021-08-13 14:20:00|9385.73|9385.73|9376.59|9376.59|9385.73|9385.73|9376.25|9376.25|0
1628864700000|2021-08-13 14:25:00|9376.36|9376.36|9373.88|9373.88|9376.36|9376.36|9371.02|9371.02|0
1628865000000|2021-08-13 14:30:00|9373.05|9373.05|9374.66|9374.66|9377|9377|9369.98|9369.98|0
1628865300000|2021-08-13 14:35:00|9374.43|9374.43|9373.28|9373.28|9376.7|9376.7|9373|9373|0
1628865600000|2021-08-13 14:40:00|9373.56|9373.56|9372.52|9372.52|9373.56|9373.56|9371.22|9371.22|0
1628865900000|2021-08-13 14:45:00|9372.8|9372.8|9378.57|9378.57|9378.86|9378.86|9372.8|9372.8|0
1628866200000|2021-08-13 14:50:00|9378.76|9378.76|9380.38|9380.38|9382.18|9382.18|9378.25|9378.25|0
1628866500000|2021-08-13 14:55:00|9380.66|9380.66|9378.39|9378.39|9381.22|9381.22|9378.39|9378.39|0
1628866800000|2021-08-13 15:00:00|9380.65|9380.65|9370.06|9370.06|9381.22|9381.22|9370.04|9370.04|0
1628867100000|2021-08-13 15:05:00|9369.89|9369.89|9366.93|9366.93|9370.45|9370.45|9363.59|9363.59|0
1628867400000|2021-08-13 15:10:00|9367.38|9367.38|9371.87|9371.87|9372.21|9372.21|9366.5|9366.5|0
1628867700000|2021-08-13 15:15:00|9372.09|9372.09|9367.95|9367.95|9372.09|9372.09|9367.48|9367.48|0
1628868000000|2021-08-13 15:20:00|9368.23|9368.23|9371.19|9371.19|9371.43|9371.43|9367.47|9367.47|0
1628868300000|2021-08-13 15:25:00|9370.96|9370.96|9379.23|9379.23|9379.68|9379.68|9366.58|9366.58|0
1629098100000|2021-08-16 07:15:00|9347.68|9347.68|9359.46|9359.46|9361.93|9361.93|9339.15|9339.15|0
1629098400000|2021-08-16 07:20:00|9359.83|9359.83|9356.38|9356.38|9364.49|9364.49|9352.89|9352.89|0
1629098700000|2021-08-16 07:25:00|9359.37|9359.37|9358.88|9358.88|9365.91|9365.91|9354.36|9354.36|0
1629099000000|2021-08-16 07:30:00|9359.74|9359.74|9352.73|9352.73|9360.58|9360.58|9351.19|9351.19|0
1629099300000|2021-08-16 07:35:00|9352.45|9352.45|9347.45|9347.45|9352.45|9352.45|9341.32|9341.32|0
1629099600000|2021-08-16 07:40:00|9347.73|9347.73|9346.38|9346.38|9352.66|9352.66|9344.12|9344.12|0
1629099900000|2021-08-16 07:45:00|9345.65|9345.65|9342.82|9342.82|9351.98|9351.98|9342.46|9342.46|0
1629100200000|2021-08-16 07:50:00|9343.5|9343.5|9344.23|9344.23|9349.63|9349.63|9340.22|9340.22|0
1629100500000|2021-08-16 07:55:00|9344.8|9344.8|9357.13|9357.13|9358.38|9358.38|9342.51|9342.51|0
1629100800000|2021-08-16 08:00:00|9355.81|9355.81|9350.43|9350.43|9356.01|9356.01|9350.43|9350.43|0
1629101100000|2021-08-16 08:05:00|9350.07|9350.07|9355.15|9355.15|9362.22|9362.22|9349.52|9349.52|0
1629101400000|2021-08-16 08:10:00|9355.7|9355.7|9360.3|9360.3|9362.49|9362.49|9355.7|9355.7|0
1629101700000|2021-08-16 08:15:00|9360.02|9360.02|9360.39|9360.39|9360.95|9360.95|9354.83|9354.83|0
1629102000000|2021-08-16 08:20:00|9360.94|9360.94|9357.5|9357.5|9362.63|9362.63|9357.22|9357.22|0
1629102300000|2021-08-16 08:25:00|9359.77|9359.77|9366.27|9366.27|9367.38|9367.38|9357.94|9357.94|0
1629102600000|2021-08-16 08:30:00|9364|9364|9356.43|9356.43|9365.54|9365.54|9356.24|9356.24|0
1629102900000|2021-08-16 08:35:00|9356.07|9356.07|9359.53|9359.53|9360.29|9360.29|9353.25|9353.25|0
1629103200000|2021-08-16 08:40:00|9359.76|9359.76|9356.72|9356.72|9362.08|9362.08|9356.72|9356.72|0
1629103500000|2021-08-16 08:45:00|9356.95|9356.95|9353.99|9353.99|9357.96|9357.96|9351.85|9351.85|0
1629103800000|2021-08-16 08:50:00|9353.27|9353.27|9353.44|9353.44|9357.55|9357.55|9350.89|9350.89|0
1629104100000|2021-08-16 08:55:00|9353.08|9353.08|9344.72|9344.72|9354.14|9354.14|9343.51|9343.51|0
1629104400000|2021-08-16 09:00:00|9345|9345|9352.67|9352.67|9352.67|9352.67|9345|9345|0
1629104700000|2021-08-16 09:05:00|9353.03|9353.03|9346.31|9346.31|9354.04|9354.04|9345.76|9345.76|0
1629105000000|2021-08-16 09:10:00|9345.95|9345.95|9349.38|9349.38|9349.87|9349.87|9345.72|9345.72|0
1629105300000|2021-08-16 09:15:00|9349.75|9349.75|9346.68|9346.68|9351.51|9351.51|9345.61|9345.61|0
1629105600000|2021-08-16 09:20:00|9346.39|9346.39|9351.76|9351.76|9351.76|9351.76|9345.82|9345.82|0
1629105900000|2021-08-16 09:25:00|9352.13|9352.13|9358.75|9358.75|9358.75|9358.75|9348.87|9348.87|0
1629106200000|2021-08-16 09:30:00|9359.12|9359.12|9357.24|9357.24|9359.14|9359.14|9356.59|9356.59|0
1629106500000|2021-08-16 09:35:00|9357.61|9357.61|9353.18|9353.18|9357.61|9357.61|9352.95|9352.95|0
1629106800000|2021-08-16 09:40:00|9352.89|9352.89|9354.06|9354.06|9354.63|9354.63|9351.8|9351.8|0
1629107100000|2021-08-16 09:45:00|9354.79|9354.79|9354.13|9354.13|9356.39|9356.39|9349.98|9349.98|0
1629107400000|2021-08-16 09:50:00|9353.94|9353.94|9363.8|9363.8|9364.03|9364.03|9353.76|9353.76|0
1629107700000|2021-08-16 09:55:00|9363.07|9363.07|9361.16|9361.16|9363.23|9363.23|9360.1|9360.1|0
1629108000000|2021-08-16 10:00:00|9361.44|9361.44|9359.4|9359.4|9361.44|9361.44|9358.73|9358.73|0
1629108300000|2021-08-16 10:05:00|9359.63|9359.63|9362.64|9362.64|9362.89|9362.89|9358.83|9358.83|0
1629108600000|2021-08-16 10:10:00|9362.07|9362.07|9343.96|9343.96|9362.07|9362.07|9343.23|9343.23|0
1629108900000|2021-08-16 10:15:00|9343.73|9343.73|9330.39|9330.39|9343.73|9343.73|9321.38|9321.38|0
1629109200000|2021-08-16 10:20:00|9330.02|9330.02|9329.61|9329.61|9333.2|9333.2|9327.14|9327.14|0
1629109500000|2021-08-16 10:25:00|9329.84|9329.84|9331.17|9331.17|9332.96|9332.96|9326.25|9326.25|0
1629109800000|2021-08-16 10:30:00|9331.53|9331.53|9333.97|9333.97|9336.53|9336.53|9331.17|9331.17|0
1629110100000|2021-08-16 10:35:00|9333.7|9333.7|9338.09|9338.09|9338.09|9338.09|9333.14|9333.14|0
1629110400000|2021-08-16 10:40:00|9338.46|9338.46|9346.7|9346.7|9346.7|9346.7|9338.46|9338.46|0
1629110700000|2021-08-16 10:45:00|9346.41|9346.41|9349.13|9349.13|9351.36|9351.36|9345.86|9345.86|0
1629111000000|2021-08-16 10:50:00|9348.9|9348.9|9348.1|9348.1|9349.17|9349.17|9344.43|9344.43|0
1629111300000|2021-08-16 10:55:00|9345.84|9345.84|9348.43|9348.43|9348.9|9348.9|9344.31|9344.31|0
1629111600000|2021-08-16 11:00:00|9348.72|9348.72|9352.07|9352.07|9354.56|9354.56|9348.16|9348.16|0
1629111900000|2021-08-16 11:05:00|9352.36|9352.36|9351.68|9351.68|9353.55|9353.55|9351.19|9351.19|0
1629112200000|2021-08-16 11:10:00|9352.04|9352.04|9350.41|9350.41|9352.33|9352.33|9347.33|9347.33|0
1629112500000|2021-08-16 11:15:00|9350.99|9350.99|9348.82|9348.82|9353.23|9353.23|9348.82|9348.82|0
1629112800000|2021-08-16 11:20:00|9349.39|9349.39|9351.05|9351.05|9353.28|9353.28|9348.03|9348.03|0
1629113100000|2021-08-16 11:25:00|9351.78|9351.78|9343.75|9343.75|9352.46|9352.46|9343.75|9343.75|0
1629113400000|2021-08-16 11:30:00|9343.48|9343.48|9335.42|9335.42|9344.9|9344.9|9335.42|9335.42|0
1629113700000|2021-08-16 11:35:00|9335.25|9335.25|9332.07|9332.07|9338.1|9338.1|9331.52|9331.52|0
1629114000000|2021-08-16 11:40:00|9331.61|9331.61|9326.67|9326.67|9331.61|9331.61|9324.79|9324.79|0
1629114300000|2021-08-16 11:45:00|9326.3|9326.3|9329.48|9329.48|9333.88|9333.88|9326.12|9326.12|0
1629114600000|2021-08-16 11:50:00|9330.05|9330.05|9331.87|9331.87|9332.74|9332.74|9329.32|9329.32|0
1629114900000|2021-08-16 11:55:00|9332.04|9332.04|9331.24|9331.24|9335.99|9335.99|9331.24|9331.24|0
1629115200000|2021-08-16 12:00:00|9330.67|9330.67|9323.09|9323.09|9330.67|9330.67|9320.82|9320.82|0
1629115500000|2021-08-16 12:05:00|9323.38|9323.38|9326.03|9326.03|9327.1|9327.1|9323.38|9323.38|0
1629115800000|2021-08-16 12:10:00|9326.4|9326.4|9329.81|9329.81|9329.81|9329.81|9325.04|9325.04|0
1629116100000|2021-08-16 12:15:00|9330.17|9330.17|9336.2|9336.2|9336.2|9336.2|9330.17|9330.17|0
1629116400000|2021-08-16 12:20:00|9336.37|9336.37|9335.77|9335.77|9337.98|9337.98|9335.77|9335.77|0
1629116700000|2021-08-16 12:25:00|9336.06|9336.06|9335.52|9335.52|9337.18|9337.18|9333.25|9333.25|0
1629117000000|2021-08-16 12:30:00|9333.25|9333.25|9334.62|9334.62|9338.93|9338.93|9333.02|9333.02|0
1629117300000|2021-08-16 12:35:00|9334.44|9334.44|9332.35|9332.35|9335.33|9335.33|9332.24|9332.24|0
1629117600000|2021-08-16 12:40:00|9332.63|9332.63|9334.9|9334.9|9334.9|9334.9|9332.44|9332.44|0
1629117900000|2021-08-16 12:45:00|9334.54|9334.54|9334.37|9334.37|9335.93|9335.93|9333.99|9333.99|0
1629118200000|2021-08-16 12:50:00|9334.1|9334.1|9334.35|9334.35|9336.19|9336.19|9330.51|9330.51|0
1629118500000|2021-08-16 12:55:00|9332.08|9332.08|9334.54|9334.54|9334.54|9334.54|9331.07|9331.07|0
1629118800000|2021-08-16 13:00:00|9335.11|9335.11|9340.01|9340.01|9340.92|9340.92|9335.11|9335.11|0
1629119100000|2021-08-16 13:05:00|9339.72|9339.72|9342.52|9342.52|9342.52|9342.52|9339.62|9339.62|0
1629119400000|2021-08-16 13:10:00|9342.16|9342.16|9343.92|9343.92|9345.37|9345.37|9341.88|9341.88|0
1629119700000|2021-08-16 13:15:00|9344.21|9344.21|9345.21|9345.21|9345.94|9345.94|9342.49|9342.49|0
1629120000000|2021-08-16 13:20:00|9344.93|9344.93|9347.6|9347.6|9347.7|9347.7|9342.99|9342.99|0
1629120300000|2021-08-16 13:25:00|9347.31|9347.31|9353.21|9353.21|9355.3|9355.3|9347.31|9347.31|0
1629120600000|2021-08-16 13:30:00|9353.5|9353.5|9344.06|9344.06|9354.6|9354.6|9342.6|9342.6|0
1629120900000|2021-08-16 13:35:00|9343.69|9343.69|9336.24|9336.24|9344.42|9344.42|9327.2|9327.2|0
1629121200000|2021-08-16 13:40:00|9336.01|9336.01|9328.15|9328.15|9336.5|9336.5|9326.17|9326.17|0
1629121500000|2021-08-16 13:45:00|9327.87|9327.87|9331.81|9331.81|9331.81|9331.81|9321.54|9321.54|0
1629121800000|2021-08-16 13:50:00|9332.83|9332.83|9325.01|9325.01|9334.02|9334.02|9323.78|9323.78|0
1629122100000|2021-08-16 13:55:00|9325.37|9325.37|9337.99|9337.99|9338.27|9338.27|9324.1|9324.1|0
1629122400000|2021-08-16 14:00:00|9337.72|9337.72|9339.44|9339.44|9340.34|9340.34|9334.21|9334.21|0
1629122700000|2021-08-16 14:05:00|9339.63|9339.63|9350.68|9350.68|9350.68|9350.68|9338.42|9338.42|0
1629123000000|2021-08-16 14:10:00|9349.94|9349.94|9346.38|9346.38|9350.76|9350.76|9344.17|9344.17|0
1629123300000|2021-08-16 14:15:00|9346.65|9346.65|9336.07|9336.07|9347.22|9347.22|9336.07|9336.07|0
1629123600000|2021-08-16 14:20:00|9338.34|9338.34|9328.07|9328.07|9340.64|9340.64|9328.07|9328.07|0
1629123900000|2021-08-16 14:25:00|9327.79|9327.79|9323.47|9323.47|9328.47|9328.47|9317.12|9317.12|0
1629124200000|2021-08-16 14:30:00|9323.18|9323.18|9323.43|9323.43|9331.66|9331.66|9321.16|9321.16|0
1629124500000|2021-08-16 14:35:00|9324.16|9324.16|9331.03|9331.03|9331.03|9331.03|9323.93|9323.93|0
1629124800000|2021-08-16 14:40:00|9331.49|9331.49|9329.02|9329.02|9334.64|9334.64|9326.75|9326.75|0
1629125100000|2021-08-16 14:45:00|9329.29|9329.29|9329.66|9329.66|9332.11|9332.11|9326.96|9326.96|0
1629125400000|2021-08-16 14:50:00|9329.95|9329.95|9333.9|9333.9|9334.57|9334.57|9329.56|9329.56|0
1629125700000|2021-08-16 14:55:00|9334.26|9334.26|9330.17|9330.17|9336.89|9336.89|9329.33|9329.33|0
1629126000000|2021-08-16 15:00:00|9330.53|9330.53|9331.05|9331.05|9338.14|9338.14|9329.71|9329.71|0
1629126300000|2021-08-16 15:05:00|9330.83|9330.83|9333.94|9333.94|9335.42|9335.42|9330.42|9330.42|0
1629126600000|2021-08-16 15:10:00|9331.67|9331.67|9331.12|9331.12|9333.47|9333.47|9329.62|9329.62|0
1629126900000|2021-08-16 15:15:00|9330.84|9330.84|9335.5|9335.5|9335.65|9335.65|9329.94|9329.94|0
1629127200000|2021-08-16 15:20:00|9335.69|9335.69|9345.07|9345.07|9345.71|9345.71|9335.69|9335.69|0
1629127500000|2021-08-16 15:25:00|9345.34|9345.34|9340.13|9340.13|9346.86|9346.86|9338.53|9338.53|0
1629184500000|2021-08-17 07:15:00|9272.64|9272.64|9278.19|9278.19|9278.74|9278.74|9266.91|9266.91|0
1629184800000|2021-08-17 07:20:00|9278.55|9278.55|9277.7|9277.7|9287.98|9287.98|9274.88|9274.88|0
1629185100000|2021-08-17 07:25:00|9276.85|9276.85|9296.36|9296.36|9296.36|9296.36|9271.85|9271.85|0
1629185400000|2021-08-17 07:30:00|9296.7|9296.7|9300.01|9300.01|9300.01|9300.01|9291.84|9291.84|0
1629185700000|2021-08-17 07:35:00|9300.58|9300.58|9310.75|9310.75|9316.11|9316.11|9300.58|9300.58|0
1629186000000|2021-08-17 07:40:00|9311.03|9311.03|9310.35|9310.35|9313.69|9313.69|9307.1|9307.1|0
1629186300000|2021-08-17 07:45:00|9310.52|9310.52|9313.14|9313.14|9313.74|9313.74|9310.52|9310.52|0
1629186600000|2021-08-17 07:50:00|9310.87|9310.87|9311.62|9311.62|9314.06|9314.06|9310.37|9310.37|0
1629186900000|2021-08-17 07:55:00|9311.91|9311.91|9316.35|9316.35|9317.93|9317.93|9309.37|9309.37|0
1629187200000|2021-08-17 08:00:00|9315.12|9315.12|9317.9|9317.9|9324.36|9324.36|9315.12|9315.12|0
1629187500000|2021-08-17 08:05:00|9316.48|9316.48|9313.86|9313.86|9318.29|9318.29|9313.31|9313.31|0
1629187800000|2021-08-17 08:10:00|9314.14|9314.14|9320.1|9320.1|9322.37|9322.37|9311.02|9311.02|0
1629188100000|2021-08-17 08:15:00|9319.82|9319.82|9319.56|9319.56|9325.69|9325.69|9319.56|9319.56|0
1629188400000|2021-08-17 08:20:00|9319.73|9319.73|9324.9|9324.9|9325.58|9325.58|9319.73|9319.73|0
1629188700000|2021-08-17 08:25:00|9325.46|9325.46|9317.36|9317.36|9328.77|9328.77|9317.36|9317.36|0
1629189000000|2021-08-17 08:30:00|9317.08|9317.08|9327.03|9327.03|9332.95|9332.95|9317.08|9317.08|0
1629189300000|2021-08-17 08:35:00|9326.48|9326.48|9325.13|9325.13|9327.79|9327.79|9321.95|9321.95|0
1629189600000|2021-08-17 08:40:00|9324.85|9324.85|9324.82|9324.82|9329.84|9329.84|9324.82|9324.82|0
1629189900000|2021-08-17 08:45:00|9325|9325|9329.87|9329.87|9332.37|9332.37|9324.72|9324.72|0
1629190200000|2021-08-17 08:50:00|9332.14|9332.14|9332.46|9332.46|9333.24|9333.24|9328.75|9328.75|0
1629190500000|2021-08-17 08:55:00|9332.63|9332.63|9336.4|9336.4|9338.94|9338.94|9330.3|9330.3|0
1629190800000|2021-08-17 09:00:00|9336.69|9336.69|9331.45|9331.45|9336.69|9336.69|9327.82|9327.82|0
1629191100000|2021-08-17 09:05:00|9330.9|9330.9|9335.33|9335.33|9335.89|9335.89|9330.71|9330.71|0
1629191400000|2021-08-17 09:10:00|9333.66|9333.66|9328.95|9328.95|9335.8|9335.8|9328.95|9328.95|0
1629191700000|2021-08-17 09:15:00|9329.18|9329.18|9326.17|9326.17|9329.18|9329.18|9323.54|9323.54|0
1629192000000|2021-08-17 09:20:00|9326.46|9326.46|9336.74|9336.74|9336.74|9336.74|9326.46|9326.46|0
1629192300000|2021-08-17 09:25:00|9337.6|9337.6|9332.86|9332.86|9340.07|9340.07|9332.86|9332.86|0
1629192600000|2021-08-17 09:30:00|9332.58|9332.58|9328.53|9328.53|9334.04|9334.04|9328.17|9328.17|0
1629192900000|2021-08-17 09:35:00|9328.99|9328.99|9325.24|9325.24|9330.19|9330.19|9324.96|9324.96|0
1629193200000|2021-08-17 09:40:00|9324.97|9324.97|9319.48|9319.48|9326.49|9326.49|9319.48|9319.48|0
1629193500000|2021-08-17 09:45:00|9319.03|9319.03|9320.61|9320.61|9320.61|9320.61|9313.32|9313.32|0
1629193800000|2021-08-17 09:50:00|9320.98|9320.98|9326.99|9326.99|9327.44|9327.44|9320.12|9320.12|0
1629194100000|2021-08-17 09:55:00|9327.54|9327.54|9330.61|9330.61|9331.36|9331.36|9326.88|9326.88|0
1629194400000|2021-08-17 10:00:00|9332.87|9332.87|9332.7|9332.7|9332.87|9332.87|9331.26|9331.26|0
1629194700000|2021-08-17 10:05:00|9332.97|9332.97|9335.07|9335.07|9335.51|9335.51|9329.02|9329.02|0
1629195000000|2021-08-17 10:10:00|9335.25|9335.25|9333.86|9333.86|9336.79|9336.79|9333.31|9333.31|0
1629195300000|2021-08-17 10:15:00|9334.59|9334.59|9337.47|9337.47|9339.8|9339.8|9333.47|9333.47|0
1629195600000|2021-08-17 10:20:00|9337.19|9337.19|9343.46|9343.46|9343.46|9343.46|9336.74|9336.74|0
1629195900000|2021-08-17 10:25:00|9343.75|9343.75|9343.08|9343.08|9347.73|9347.73|9338.07|9338.07|0
1629196200000|2021-08-17 10:30:00|9345.35|9345.35|9347.16|9347.16|9347.16|9347.16|9341.84|9341.84|0
1629196500000|2021-08-17 10:35:00|9347.43|9347.43|9340.86|9340.86|9347.43|9347.43|9338.53|9338.53|0
1629196800000|2021-08-17 10:40:00|9341.14|9341.14|9344.69|9344.69|9345.48|9345.48|9340.86|9340.86|0
1629197100000|2021-08-17 10:45:00|9344.96|9344.96|9341.08|9341.08|9345.24|9345.24|9340.25|9340.25|0
1629197400000|2021-08-17 10:50:00|9340.89|9340.89|9341.76|9341.76|9343.24|9343.24|9338.92|9338.92|0
1629197700000|2021-08-17 10:55:00|9341.48|9341.48|9340.74|9340.74|9344.23|9344.23|9339.24|9339.24|0
1629198000000|2021-08-17 11:00:00|9340.91|9340.91|9340.4|9340.4|9345.59|9345.59|9340.4|9340.4|0
1629198300000|2021-08-17 11:05:00|9340.69|9340.69|9343.72|9343.72|9344.01|9344.01|9340.61|9340.61|0
1629198600000|2021-08-17 11:10:00|9343.21|9343.21|9343.26|9343.26|9345.48|9345.48|9343.21|9343.21|0
1629198900000|2021-08-17 11:15:00|9343.08|9343.08|9339.09|9339.09|9343.08|9343.08|9336.65|9336.65|0
1629199200000|2021-08-17 11:20:00|9339.38|9339.38|9339.24|9339.24|9339.38|9339.38|9336.43|9336.43|0
1629199500000|2021-08-17 11:25:00|9339.81|9339.81|9339.97|9339.97|9340.83|9340.83|9339.27|9339.27|0
1629199800000|2021-08-17 11:30:00|9339.4|9339.4|9338.71|9338.71|9339.59|9339.59|9338.53|9338.53|0
1629200100000|2021-08-17 11:35:00|9339.28|9339.28|9342.65|9342.65|9342.65|9342.65|9338.12|9338.12|0
1629200400000|2021-08-17 11:40:00|9344.92|9344.92|9344.61|9344.61|9345.97|9345.97|9344.46|9344.46|0
1629200700000|2021-08-17 11:45:00|9342.34|9342.34|9337.03|9337.03|9342.34|9342.34|9335.18|9335.18|0
1629201000000|2021-08-17 11:50:00|9336.48|9336.48|9339.73|9339.73|9339.73|9339.73|9336.3|9336.3|0
1629201300000|2021-08-17 11:55:00|9336.89|9336.89|9340.76|9340.76|9340.76|9340.76|9336.89|9336.89|0
1629201600000|2021-08-17 12:00:00|9340.39|9340.39|9338.34|9338.34|9340.39|9340.39|9332.59|9332.59|0
1629201900000|2021-08-17 12:05:00|9338.89|9338.89|9338.32|9338.32|9340.46|9340.46|9338.32|9338.32|0
1629202200000|2021-08-17 12:10:00|9338.05|9338.05|9336.96|9336.96|9338.05|9338.05|9335.43|9335.43|0
1629202500000|2021-08-17 12:15:00|9334.69|9334.69|9329.08|9329.08|9334.69|9334.69|9329.08|9329.08|0
1629202800000|2021-08-17 12:20:00|9328.8|9328.8|9320.64|9320.64|9329.09|9329.09|9320.07|9320.07|0
1629203100000|2021-08-17 12:25:00|9320.09|9320.09|9324.31|9324.31|9324.61|9324.61|9319.34|9319.34|0
1629203400000|2021-08-17 12:30:00|9324.12|9324.12|9318.75|9318.75|9324.43|9324.43|9318.23|9318.23|0
1629203700000|2021-08-17 12:35:00|9319.32|9319.32|9326.53|9326.53|9326.53|9326.53|9319.32|9319.32|0
1629204000000|2021-08-17 12:40:00|9326.82|9326.82|9332.11|9332.11|9332.84|9332.84|9325.85|9325.85|0
1629204300000|2021-08-17 12:45:00|9331.88|9331.88|9327.61|9327.61|9333.86|9333.86|9327.61|9327.61|0
1629204600000|2021-08-17 12:50:00|9327.44|9327.44|9318.4|9318.4|9327.44|9327.44|9318.13|9318.13|0
1629204900000|2021-08-17 12:55:00|9318.13|9318.13|9317.69|9317.69|9322.98|9322.98|9317.69|9317.69|0
1629205200000|2021-08-17 13:00:00|9317.51|9317.51|9318.83|9318.83|9319.61|9319.61|9315.77|9315.77|0
1629205500000|2021-08-17 13:05:00|9319.12|9319.12|9317.79|9317.79|9319.12|9319.12|9317.45|9317.45|0
1629205800000|2021-08-17 13:10:00|9317.97|9317.97|9317.55|9317.55|9318.34|9318.34|9316.79|9316.79|0
1629206100000|2021-08-17 13:15:00|9317.27|9317.27|9305.8|9305.8|9317.27|9317.27|9305.8|9305.8|0
1629206400000|2021-08-17 13:20:00|9306.35|9306.35|9306.59|9306.59|9307.15|9307.15|9304.93|9304.93|0
1629206700000|2021-08-17 13:25:00|9306.88|9306.88|9311|9311|9311.18|9311.18|9306.48|9306.48|0
1629207000000|2021-08-17 13:30:00|9310.63|9310.63|9318.3|9318.3|9318.3|9318.3|9304.79|9304.79|0
1629207300000|2021-08-17 13:35:00|9321.14|9321.14|9321.85|9321.85|9324.69|9324.69|9314.13|9314.13|0
1629207600000|2021-08-17 13:40:00|9322.13|9322.13|9319.63|9319.63|9326.43|9326.43|9317.68|9317.68|0
1629207900000|2021-08-17 13:45:00|9319.81|9319.81|9322.47|9322.47|9325.47|9325.47|9319.81|9319.81|0
1629208200000|2021-08-17 13:50:00|9320.2|9320.2|9326.47|9326.47|9327.33|9327.33|9318.65|9318.65|0
1629208500000|2021-08-17 13:55:00|9325.92|9325.92|9320.55|9320.55|9325.92|9325.92|9317.65|9317.65|0
1629208800000|2021-08-17 14:00:00|9320.27|9320.27|9319.14|9319.14|9323.63|9323.63|9316.17|9316.17|0
1629209100000|2021-08-17 14:05:00|9319.42|9319.42|9316.11|9316.11|9321.93|9321.93|9316.11|9316.11|0
1629209400000|2021-08-17 14:10:00|9318.37|9318.37|9326.07|9326.07|9327.68|9327.68|9316.65|9316.65|0
1629209700000|2021-08-17 14:15:00|9325.84|9325.84|9322.9|9322.9|9326.03|9326.03|9321.15|9321.15|0
1629210000000|2021-08-17 14:20:00|9322.67|9322.67|9324.36|9324.36|9324.36|9324.36|9320.95|9320.95|0
1629210300000|2021-08-17 14:25:00|9324.13|9324.13|9325.36|9325.36|9327.46|9327.46|9323.25|9323.25|0
1629210600000|2021-08-17 14:30:00|9325.18|9325.18|9316.24|9316.24|9325.18|9325.18|9316.24|9316.24|0
1629210900000|2021-08-17 14:35:00|9316.05|9316.05|9308.5|9308.5|9317.12|9317.12|9308.5|9308.5|0
1629211200000|2021-08-17 14:40:00|9308.27|9308.27|9309.04|9309.04|9312.56|9312.56|9304.86|9304.86|0
1629211500000|2021-08-17 14:45:00|9309.87|9309.87|9315.28|9315.28|9315.28|9315.28|9308.62|9308.62|0
1629211800000|2021-08-17 14:50:00|9313.02|9313.02|9313.16|9313.16|9316.78|9316.78|9312.34|9312.34|0
1629212100000|2021-08-17 14:55:00|9312.89|9312.89|9309.47|9309.47|9318.5|9318.5|9308.91|9308.91|0
1629212400000|2021-08-17 15:00:00|9311.73|9311.73|9300.98|9300.98|9311.73|9311.73|9300.47|9300.47|0
1629212700000|2021-08-17 15:05:00|9301.27|9301.27|9299.91|9299.91|9303.97|9303.97|9299.63|9299.63|0
1629213000000|2021-08-17 15:10:00|9299.58|9299.58|9295.88|9295.88|9302.13|9302.13|9295.66|9295.66|0
1629213300000|2021-08-17 15:15:00|9295.51|9295.51|9299.32|9299.32|9299.32|9299.32|9293.14|9293.14|0
1629213600000|2021-08-17 15:20:00|9299.49|9299.49|9295.71|9295.71|9299.49|9299.49|9294.45|9294.45|0
1629213900000|2021-08-17 15:25:00|9295.93|9295.93|9291.73|9291.73|9296.16|9296.16|9283|9283|0
1629270900000|2021-08-18 07:15:00|9322.58|9322.58|9321.6|9321.6|9328.19|9328.19|9319.87|9319.87|0
1629271200000|2021-08-18 07:20:00|9322.44|9322.44|9328.81|9328.81|9339.79|9339.79|9322.44|9322.44|0
1629271500000|2021-08-18 07:25:00|9328.24|9328.24|9321.08|9321.08|9328.24|9328.24|9318.6|9318.6|0
1629271800000|2021-08-18 07:30:00|9318.81|9318.81|9306.88|9306.88|9318.85|9318.85|9305.75|9305.75|0
1629272100000|2021-08-18 07:35:00|9306.59|9306.59|9314.61|9314.61|9315.75|9315.75|9303.78|9303.78|0
1629272400000|2021-08-18 07:40:00|9314.15|9314.15|9317.84|9317.84|9319.56|9319.56|9311.75|9311.75|0
1629272700000|2021-08-18 07:45:00|9317.66|9317.66|9319.32|9319.32|9324.4|9324.4|9315.96|9315.96|0
1629273000000|2021-08-18 07:50:00|9319.15|9319.15|9320.51|9320.51|9323.35|9323.35|9314.9|9314.9|0
1629273300000|2021-08-18 07:55:00|9322.78|9322.78|9325.84|9325.84|9326.29|9326.29|9321.02|9321.02|0
1629273600000|2021-08-18 08:00:00|9325|9325|9312.55|9312.55|9325|9325|9312.55|9312.55|0
1629273900000|2021-08-18 08:05:00|9312.84|9312.84|9315.45|9315.45|9317.73|9317.73|9311.98|9311.98|0
1629274200000|2021-08-18 08:10:00|9315.08|9315.08|9311.56|9311.56|9315.08|9315.08|9309.58|9309.58|0
1629274500000|2021-08-18 08:15:00|9311.83|9311.83|9305.38|9305.38|9312.11|9312.11|9301.33|9301.33|0
1629274800000|2021-08-18 08:20:00|9305.09|9305.09|9301.22|9301.22|9307.27|9307.27|9299.97|9299.97|0
1629275100000|2021-08-18 08:25:00|9301.05|9301.05|9292.95|9292.95|9301.91|9301.91|9292.95|9292.95|0
1629275400000|2021-08-18 08:30:00|9292.59|9292.59|9294.46|9294.46|9294.46|9294.46|9289.68|9289.68|0
1629275700000|2021-08-18 08:35:00|9294.12|9294.12|9302.24|9302.24|9304.52|9304.52|9294.12|9294.12|0
1629276000000|2021-08-18 08:40:00|9302.68|9302.68|9294.77|9294.77|9302.68|9302.68|9294.49|9294.49|0
1629276300000|2021-08-18 08:45:00|9294.49|9294.49|9294.6|9294.6|9296.03|9296.03|9292.56|9292.56|0
1629276600000|2021-08-18 08:50:00|9294.78|9294.78|9302.21|9302.21|9302.86|9302.86|9293.99|9293.99|0
1629276900000|2021-08-18 08:55:00|9302.03|9302.03|9307.63|9307.63|9307.64|9307.64|9301.84|9301.84|0
1629277200000|2021-08-18 09:00:00|9307.91|9307.91|9305.97|9305.97|9309.12|9309.12|9302.68|9302.68|0
1629277500000|2021-08-18 09:05:00|9305.24|9305.24|9314.26|9314.26|9315.11|9315.11|9304.39|9304.39|0
1629277800000|2021-08-18 09:10:00|9314.63|9314.63|9315.58|9315.58|9315.58|9315.58|9313.22|9313.22|0
1629278100000|2021-08-18 09:15:00|9314.9|9314.9|9317.58|9317.58|9317.66|9317.66|9313.48|9313.48|0
1629278400000|2021-08-18 09:20:00|9317.29|9317.29|9322.96|9322.96|9324.96|9324.96|9317.01|9317.01|0
1629278700000|2021-08-18 09:25:00|9322.68|9322.68|9322.5|9322.5|9325.88|9325.88|9322.5|9322.5|0
1629279000000|2021-08-18 09:30:00|9322.77|9322.77|9329.47|9329.47|9329.47|9329.47|9322.76|9322.76|0
1629279300000|2021-08-18 09:35:00|9329.19|9329.19|9326.65|9326.65|9331.01|9331.01|9326.65|9326.65|0
1629279600000|2021-08-18 09:40:00|9326.46|9326.46|9324.98|9324.98|9326.46|9326.46|9323.95|9323.95|0
1629279900000|2021-08-18 09:45:00|9324.41|9324.41|9326.43|9326.43|9326.43|9326.43|9320|9320|0
1629280200000|2021-08-18 09:50:00|9325.88|9325.88|9325.51|9325.51|9327.39|9327.39|9325.13|9325.13|0
1629280500000|2021-08-18 09:55:00|9325.68|9325.68|9326.35|9326.35|9328.1|9328.1|9324.41|9324.41|0
1629280800000|2021-08-18 10:00:00|9326.62|9326.62|9324.94|9324.94|9326.99|9326.99|9319.96|9319.96|0
1629281100000|2021-08-18 10:05:00|9326.04|9326.04|9324.92|9324.92|9327.76|9327.76|9324.92|9324.92|0
1629281400000|2021-08-18 10:10:00|9325.29|9325.29|9320.33|9320.33|9325.29|9325.29|9319.39|9319.39|0
1629281700000|2021-08-18 10:15:00|9320.05|9320.05|9317.86|9317.86|9320.74|9320.74|9316.76|9316.76|0
1629282000000|2021-08-18 10:20:00|9317.13|9317.13|9321.62|9321.62|9321.62|9321.62|9313.3|9313.3|0
1629282300000|2021-08-18 10:25:00|9321.34|9321.34|9324.31|9324.31|9325.31|9325.31|9321.06|9321.06|0
1629282600000|2021-08-18 10:30:00|9324.13|9324.13|9330.17|9330.17|9330.54|9330.54|9324.13|9324.13|0
1629282900000|2021-08-18 10:35:00|9331.03|9331.03|9330.32|9330.32|9334.52|9334.52|9330.32|9330.32|0
1629283200000|2021-08-18 10:40:00|9330.04|9330.04|9336.22|9336.22|9343.1|9343.1|9330.04|9330.04|0
1629283500000|2021-08-18 10:45:00|9336.05|9336.05|9339.3|9339.3|9339.3|9339.3|9335.33|9335.33|0
1629283800000|2021-08-18 10:50:00|9341.56|9341.56|9343.5|9343.5|9345.2|9345.2|9338.82|9338.82|0
1629284100000|2021-08-18 10:55:00|9342.77|9342.77|9344.9|9344.9|9346.72|9346.72|9342.69|9342.69|0
1629284400000|2021-08-18 11:00:00|9344.71|9344.71|9345.3|9345.3|9347.96|9347.96|9343.57|9343.57|0
1629284700000|2021-08-18 11:05:00|9345.67|9345.67|9341.92|9341.92|9346.32|9346.32|9341.6|9341.6|0
1629285000000|2021-08-18 11:10:00|9341.74|9341.74|9335.42|9335.42|9341.74|9341.74|9335.13|9335.13|0
1629285300000|2021-08-18 11:15:00|9335.25|9335.25|9332.86|9332.86|9335.99|9335.99|9332.86|9332.86|0
1629285600000|2021-08-18 11:20:00|9333.31|9333.31|9336.86|9336.86|9339.94|9339.94|9333.31|9333.31|0
1629285900000|2021-08-18 11:25:00|9336.57|9336.57|9334.91|9334.91|9336.57|9336.57|9332.65|9332.65|0
1629286200000|2021-08-18 11:30:00|9334.63|9334.63|9335.29|9335.29|9337.28|9337.28|9334.13|9334.13|0
1629286500000|2021-08-18 11:35:00|9335.02|9335.02|9340.44|9340.44|9340.44|9340.44|9334.4|9334.4|0
1629286800000|2021-08-18 11:40:00|9340.72|9340.72|9338.68|9338.68|9340.99|9340.99|9338.22|9338.22|0
1629287100000|2021-08-18 11:45:00|9338.9|9338.9|9333.75|9333.75|9338.9|9338.9|9333.47|9333.47|0
1629287400000|2021-08-18 11:50:00|9333.46|9333.46|9333.66|9333.66|9334.51|9334.51|9332.63|9332.63|0
1629287700000|2021-08-18 11:55:00|9333.38|9333.38|9336.06|9336.06|9336.06|9336.06|9332.61|9332.61|0
1629288000000|2021-08-18 12:00:00|9335.7|9335.7|9338.27|9338.27|9338.78|9338.78|9334.08|9334.08|0
1629288300000|2021-08-18 12:05:00|9338.63|9338.63|9335|9335|9341|9341|9335|9335|0
1629288600000|2021-08-18 12:10:00|9334.66|9334.66|9335.02|9335.02|9335.35|9335.35|9334.38|9334.38|0
1629288900000|2021-08-18 12:15:00|9335.31|9335.31|9338.81|9338.81|9339.08|9339.08|9334.96|9334.96|0
1629289200000|2021-08-18 12:20:00|9339.08|9339.08|9338|9338|9339.08|9339.08|9335.52|9335.52|0
1629289500000|2021-08-18 12:25:00|9338.67|9338.67|9336.12|9336.12|9338.67|9338.67|9335.06|9335.06|0
1629289800000|2021-08-18 12:30:00|9336.49|9336.49|9338.18|9338.18|9338.46|9338.46|9336.49|9336.49|0
1629290100000|2021-08-18 12:35:00|9337.81|9337.81|9338.93|9338.93|9340.13|9340.13|9337.63|9337.63|0
1629290400000|2021-08-18 12:40:00|9336.67|9336.67|9334.92|9334.92|9336.84|9336.84|9333.64|9333.64|0
1629290700000|2021-08-18 12:45:00|9334.35|9334.35|9334.33|9334.33|9335.81|9335.81|9333.61|9333.61|0
1629291000000|2021-08-18 12:50:00|9334.04|9334.04|9338.34|9338.34|9338.34|9338.34|9333.88|9333.88|0
1629291300000|2021-08-18 12:55:00|9338.17|9338.17|9334.67|9334.67|9338.45|9338.45|9334.14|9334.14|0
1629291600000|2021-08-18 13:00:00|9335.4|9335.4|9341.8|9341.8|9345.33|9345.33|9335.12|9335.12|0
1629291900000|2021-08-18 13:05:00|9341.98|9341.98|9344.38|9344.38|9346.63|9346.63|9341.98|9341.98|0
1629292200000|2021-08-18 13:10:00|9344.1|9344.1|9338.44|9338.44|9345.96|9345.96|9338.44|9338.44|0
1629292500000|2021-08-18 13:15:00|9338.15|9338.15|9331.19|9331.19|9338.15|9338.15|9330.96|9330.96|0
1629292800000|2021-08-18 13:20:00|9330.63|9330.63|9332.61|9332.61|9332.61|9332.61|9330.29|9330.29|0
1629293100000|2021-08-18 13:25:00|9333.18|9333.18|9327.11|9327.11|9333.18|9333.18|9326.38|9326.38|0
1629293400000|2021-08-18 13:30:00|9326.89|9326.89|9334.04|9334.04|9334.8|9334.8|9322.56|9322.56|0
1629293700000|2021-08-18 13:35:00|9333.76|9333.76|9334.33|9334.33|9337.06|9337.06|9331.13|9331.13|0
1629294000000|2021-08-18 13:40:00|9334.14|9334.14|9343.95|9343.95|9344.09|9344.09|9332.95|9332.95|0
1629294300000|2021-08-18 13:45:00|9343.58|9343.58|9339.51|9339.51|9346.33|9346.33|9338.37|9338.37|0
1629294600000|2021-08-18 13:50:00|9339.23|9339.23|9340.49|9340.49|9340.49|9340.49|9335.27|9335.27|0
1629294900000|2021-08-18 13:55:00|9341.06|9341.06|9351.16|9351.16|9351.16|9351.16|9339.53|9339.53|0
1629295200000|2021-08-18 14:00:00|9351.44|9351.44|9352.68|9352.68|9353.89|9353.89|9349.18|9349.18|0
1629295500000|2021-08-18 14:05:00|9352.11|9352.11|9346.95|9346.95|9352.11|9352.11|9345.83|9345.83|0
1629295800000|2021-08-18 14:10:00|9346.59|9346.59|9348.65|9348.65|9348.65|9348.65|9346.59|9346.59|0
1629296100000|2021-08-18 14:15:00|9348.47|9348.47|9350.4|9350.4|9351.3|9351.3|9347.73|9347.73|0
1629296400000|2021-08-18 14:20:00|9348.13|9348.13|9351.52|9351.52|9351.71|9351.71|9346.76|9346.76|0
1629296700000|2021-08-18 14:25:00|9351.81|9351.81|9349.84|9349.84|9354.34|9354.34|9349.33|9349.33|0
1629297000000|2021-08-18 14:30:00|9350.13|9350.13|9348.97|9348.97|9351.26|9351.26|9346.23|9346.23|0
1629297300000|2021-08-18 14:35:00|9348.69|9348.69|9352.74|9352.74|9354.28|9354.28|9348.69|9348.69|0
1629297600000|2021-08-18 14:40:00|9353.11|9353.11|9352.63|9352.63|9355.88|9355.88|9352.44|9352.44|0
1629297900000|2021-08-18 14:45:00|9353.08|9353.08|9357.44|9357.44|9357.71|9357.71|9353.08|9353.08|0
1629298200000|2021-08-18 14:50:00|9357.26|9357.26|9359.25|9359.25|9359.92|9359.92|9357.08|9357.08|0
1629298500000|2021-08-18 14:55:00|9359.61|9359.61|9356.55|9356.55|9360.18|9360.18|9353.69|9353.69|0
1629298800000|2021-08-18 15:00:00|9356.19|9356.19|9352.97|9352.97|9356.19|9356.19|9351.67|9351.67|0
1629299100000|2021-08-18 15:05:00|9353.33|9353.33|9353.93|9353.93|9356.38|9356.38|9348.16|9348.16|0
1629299400000|2021-08-18 15:10:00|9354.22|9354.22|9354.99|9354.99|9355.09|9355.09|9352.59|9352.59|0
1629299700000|2021-08-18 15:15:00|9354.71|9354.71|9352.62|9352.62|9354.71|9354.71|9350.4|9350.4|0
1629300000000|2021-08-18 15:20:00|9352.79|9352.79|9352.38|9352.38|9353.73|9353.73|9348.35|9348.35|0
1629300300000|2021-08-18 15:25:00|9352.55|9352.55|9353.19|9353.19|9356.86|9356.86|9351.33|9351.33|0
1629357300000|2021-08-19 07:15:00|9265.72|9265.72|9272.98|9272.98|9273.25|9273.25|9258.22|9258.22|0
1629357600000|2021-08-19 07:20:00|9273.15|9273.15|9287.08|9287.08|9287.66|9287.66|9270.06|9270.06|0
1629357900000|2021-08-19 07:25:00|9284.82|9284.82|9287.3|9287.3|9287.3|9287.3|9270.08|9270.08|0
1629358200000|2021-08-19 07:30:00|9287.67|9287.67|9280.29|9280.29|9288.5|9288.5|9275.42|9275.42|0
1629358500000|2021-08-19 07:35:00|9280.57|9280.57|9272.15|9272.15|9281.48|9281.48|9262.49|9262.49|0
1629358800000|2021-08-19 07:40:00|9271.58|9271.58|9272.91|9272.91|9278.17|9278.17|9265.53|9265.53|0
1629359100000|2021-08-19 07:45:00|9272.63|9272.63|9285.68|9285.68|9285.68|9285.68|9266.16|9266.16|0
1629359400000|2021-08-19 07:50:00|9283.42|9283.42|9268.34|9268.34|9286.54|9286.54|9266.61|9266.61|0
1629359700000|2021-08-19 07:55:00|9269.17|9269.17|9266.15|9266.15|9269.17|9269.17|9260.52|9260.52|0
1629360000000|2021-08-19 08:00:00|9266.44|9266.44|9250.67|9250.67|9266.44|9266.44|9250.3|9250.3|0
1629360300000|2021-08-19 08:05:00|9251.03|9251.03|9246.68|9246.68|9252.32|9252.32|9243.95|9243.95|0
1629360600000|2021-08-19 08:10:00|9247.23|9247.23|9244.88|9244.88|9248.7|9248.7|9242.6|9242.6|0
1629360900000|2021-08-19 08:15:00|9245.34|9245.34|9237.02|9237.02|9245.58|9245.58|9235.91|9235.91|0
1629361200000|2021-08-19 08:20:00|9236.75|9236.75|9231.62|9231.62|9236.75|9236.75|9225.45|9225.45|0
1629361500000|2021-08-19 08:25:00|9231.25|9231.25|9218.17|9218.17|9231.25|9231.25|9214.11|9214.11|0
1629361800000|2021-08-19 08:30:00|9218|9218|9213.15|9213.15|9218.91|9218.91|9200.96|9200.96|0
1629362100000|2021-08-19 08:35:00|9212.86|9212.86|9218.59|9218.59|9218.59|9218.59|9210.87|9210.87|0
1629362400000|2021-08-19 08:40:00|9218.95|9218.95|9225.89|9225.89|9232.33|9232.33|9218.95|9218.95|0
1629362700000|2021-08-19 08:45:00|9226.63|9226.63|9208.89|9208.89|9226.63|9226.63|9208.08|9208.08|0
1629363000000|2021-08-19 08:50:00|9206.62|9206.62|9210.3|9210.3|9210.3|9210.3|9203.95|9203.95|0
1629363300000|2021-08-19 08:55:00|9210.52|9210.52|9222.86|9222.86|9222.86|9222.86|9208.63|9208.63|0
1629363600000|2021-08-19 09:00:00|9223.59|9223.59|9217.32|9217.32|9225.63|9225.63|9214.02|9214.02|0
1629363900000|2021-08-19 09:05:00|9216.75|9216.75|9198.95|9198.95|9216.75|9216.75|9198.95|9198.95|0
1629364200000|2021-08-19 09:10:00|9199.24|9199.24|9198|9198|9205.37|9205.37|9198|9198|0
1629364500000|2021-08-19 09:15:00|9197.72|9197.72|9195.7|9195.7|9197.72|9197.72|9178.58|9178.58|0
1629364800000|2021-08-19 09:20:00|9195.41|9195.41|9202.82|9202.82|9203.19|9203.19|9190.88|9190.88|0
1629365100000|2021-08-19 09:25:00|9203.01|9203.01|9211.9|9211.9|9212.18|9212.18|9203.01|9203.01|0
1629365400000|2021-08-19 09:30:00|9211.71|9211.71|9217.14|9217.14|9217.14|9217.14|9207.01|9207.01|0
1629365700000|2021-08-19 09:35:00|9217.5|9217.5|9215.59|9215.59|9217.5|9217.5|9212.82|9212.82|0
1629366000000|2021-08-19 09:40:00|9216.06|9216.06|9211.8|9211.8|9216.64|9216.64|9209.34|9209.34|0
1629366300000|2021-08-19 09:45:00|9212.08|9212.08|9218.99|9218.99|9222.39|9222.39|9211.8|9211.8|0
1629366600000|2021-08-19 09:50:00|9219.57|9219.57|9229.66|9229.66|9230.03|9230.03|9219.2|9219.2|0
1629366900000|2021-08-19 09:55:00|9231.93|9231.93|9227.42|9227.42|9237.87|9237.87|9227.42|9227.42|0
1629367200000|2021-08-19 10:00:00|9227.14|9227.14|9229.21|9229.21|9230.85|9230.85|9227.14|9227.14|0
1629367500000|2021-08-19 10:05:00|9229.03|9229.03|9227.83|9227.83|9235.18|9235.18|9226.03|9226.03|0
1629367800000|2021-08-19 10:10:00|9227.6|9227.6|9227.69|9227.69|9228.28|9228.28|9225.56|9225.56|0
1629368100000|2021-08-19 10:15:00|9227.12|9227.12|9218.08|9218.08|9230.38|9230.38|9218.08|9218.08|0
1629368400000|2021-08-19 10:20:00|9218.44|9218.44|9230.86|9230.86|9230.86|9230.86|9216.77|9216.77|0
1629368700000|2021-08-19 10:25:00|9230.58|9230.58|9226.12|9226.12|9231.68|9231.68|9224.75|9224.75|0
1629369000000|2021-08-19 10:30:00|9228.39|9228.39|9224.84|9224.84|9228.91|9228.91|9224.28|9224.28|0
1629369300000|2021-08-19 10:35:00|9227.11|9227.11|9226.84|9226.84|9229.53|9229.53|9225|9225|0
1629369600000|2021-08-19 10:40:00|9224.58|9224.58|9211.47|9211.47|9224.86|9224.86|9211.47|9211.47|0
1629369900000|2021-08-19 10:45:00|9211.11|9211.11|9217.68|9217.68|9217.68|9217.68|9208|9208|0
1629370200000|2021-08-19 10:50:00|9217.39|9217.39|9210.79|9210.79|9220.29|9220.29|9210.79|9210.79|0
1629370500000|2021-08-19 10:55:00|9211.07|9211.07|9216.82|9216.82|9216.82|9216.82|9210.13|9210.13|0
1629370800000|2021-08-19 11:00:00|9214.84|9214.84|9213|9213|9218.44|9218.44|9210.81|9210.81|0
1629371100000|2021-08-19 11:05:00|9212.63|9212.63|9205.16|9205.16|9214.9|9214.9|9202.33|9202.33|0
1629371400000|2021-08-19 11:10:00|9204.8|9204.8|9208.09|9208.09|9209.81|9209.81|9201.37|9201.37|0
1629371700000|2021-08-19 11:15:00|9208.37|9208.37|9209.58|9209.58|9214.55|9214.55|9208.37|9208.37|0
1629372000000|2021-08-19 11:20:00|9209.86|9209.86|9203.61|9203.61|9212.41|9212.41|9202.4|9202.4|0
1629372300000|2021-08-19 11:25:00|9203.44|9203.44|9207.14|9207.14|9207.14|9207.14|9200.74|9200.74|0
1629372600000|2021-08-19 11:30:00|9207.48|9207.48|9215.27|9215.27|9215.27|9215.27|9207.48|9207.48|0
1629372900000|2021-08-19 11:35:00|9215.92|9215.92|9222.64|9222.64|9223.46|9223.46|9215.32|9215.32|0
1629373200000|2021-08-19 11:40:00|9222.93|9222.93|9220.44|9220.44|9222.93|9222.93|9219.36|9219.36|0
1629373500000|2021-08-19 11:45:00|9220.16|9220.16|9219.19|9219.19|9222|9222|9217.41|9217.41|0
1629373800000|2021-08-19 11:50:00|9218.91|9218.91|9209.36|9209.36|9218.91|9218.91|9209.36|9209.36|0
1629374100000|2021-08-19 11:55:00|9209.72|9209.72|9215.11|9215.11|9217.2|9217.2|9209.35|9209.35|0
1629374400000|2021-08-19 12:00:00|9218.33|9218.33|9208.61|9208.61|9218.62|9218.62|9204|9204|0
1629374700000|2021-08-19 12:05:00|9208.83|9208.83|9214.31|9214.31|9214.31|9214.31|9206.68|9206.68|0
1629375000000|2021-08-19 12:10:00|9213.95|9213.95|9211.35|9211.35|9214.71|9214.71|9211.35|9211.35|0
1629375300000|2021-08-19 12:15:00|9211.07|9211.07|9206.49|9206.49|9211.07|9211.07|9205.69|9205.69|0
1629375600000|2021-08-19 12:20:00|9206.78|9206.78|9213.37|9213.37|9213.37|9213.37|9206.78|9206.78|0
1629375900000|2021-08-19 12:25:00|9213.09|9213.09|9214.73|9214.73|9218.46|9218.46|9213.09|9213.09|0
1629376200000|2021-08-19 12:30:00|9213.87|9213.87|9209.66|9209.66|9215.13|9215.13|9209.66|9209.66|0
1629376500000|2021-08-19 12:35:00|9207.39|9207.39|9211.11|9211.11|9214.24|9214.24|9207.39|9207.39|0
1629376800000|2021-08-19 12:40:00|9211.39|9211.39|9209.17|9209.17|9213.19|9213.19|9208.53|9208.53|0
1629377100000|2021-08-19 12:45:00|9209.34|9209.34|9198.81|9198.81|9209.34|9209.34|9198.81|9198.81|0
1629377400000|2021-08-19 12:50:00|9198.24|9198.24|9189.27|9189.27|9199.03|9199.03|9189.27|9189.27|0
1629377700000|2021-08-19 12:55:00|9189.63|9189.63|9192.74|9192.74|9193.02|9193.02|9189.63|9189.63|0
1629378000000|2021-08-19 13:00:00|9193.1|9193.1|9195.81|9195.81|9199.57|9199.57|9192.37|9192.37|0
1629378300000|2021-08-19 13:05:00|9195.53|9195.53|9202.99|9202.99|9204.62|9204.62|9195.3|9195.3|0
1629378600000|2021-08-19 13:10:00|9203.27|9203.27|9213.61|9213.61|9214.18|9214.18|9202.81|9202.81|0
1629378900000|2021-08-19 13:15:00|9213.33|9213.33|9216.93|9216.93|9220.92|9220.92|9211.89|9211.89|0
1629379200000|2021-08-19 13:20:00|9216.66|9216.66|9217.68|9217.68|9219.73|9219.73|9216.58|9216.58|0
1629379500000|2021-08-19 13:25:00|9217.91|9217.91|9232.35|9232.35|9232.63|9232.63|9217.91|9217.91|0
1629379800000|2021-08-19 13:30:00|9234.62|9234.62|9244.71|9244.71|9244.71|9244.71|9229.81|9229.81|0
1629380100000|2021-08-19 13:35:00|9245.28|9245.28|9243.67|9243.67|9252.01|9252.01|9241.02|9241.02|0
1629380400000|2021-08-19 13:40:00|9243.86|9243.86|9246.05|9246.05|9250.22|9250.22|9238.11|9238.11|0
1629380700000|2021-08-19 13:45:00|9245.77|9245.77|9254.93|9254.93|9260.41|9260.41|9245.48|9245.48|0
1629381000000|2021-08-19 13:50:00|9254.36|9254.36|9256.18|9256.18|9262.98|9262.98|9253.51|9253.51|0
1629381300000|2021-08-19 13:55:00|9256.91|9256.91|9252.49|9252.49|9257.43|9257.43|9250.03|9250.03|0
1629381600000|2021-08-19 14:00:00|9251.06|9251.06|9263.17|9263.17|9270.89|9270.89|9251.06|9251.06|0
1629381900000|2021-08-19 14:05:00|9260.62|9260.62|9259.35|9259.35|9267.78|9267.78|9259|9259|0
1629382200000|2021-08-19 14:10:00|9259.71|9259.71|9257.12|9257.12|9266.69|9266.69|9255.71|9255.71|0
1629382500000|2021-08-19 14:15:00|9257.4|9257.4|9265.86|9265.86|9273.15|9273.15|9251.89|9251.89|0
1629382800000|2021-08-19 14:20:00|9263.59|9263.59|9255.31|9255.31|9264.17|9264.17|9254.64|9254.64|0
1629383100000|2021-08-19 14:25:00|9255.03|9255.03|9262.42|9262.42|9262.42|9262.42|9253.25|9253.25|0
1629383400000|2021-08-19 14:30:00|9262.78|9262.78|9244.37|9244.37|9267.99|9267.99|9243.44|9243.44|0
1629383700000|2021-08-19 14:35:00|9244.65|9244.65|9241.44|9241.44|9244.65|9244.65|9239.57|9239.57|0
1629384000000|2021-08-19 14:40:00|9241.16|9241.16|9229.71|9229.71|9241.66|9241.66|9229.71|9229.71|0
1629384300000|2021-08-19 14:45:00|9230.28|9230.28|9228.12|9228.12|9232.91|9232.91|9228.12|9228.12|0
1629384600000|2021-08-19 14:50:00|9228.35|9228.35|9236.21|9236.21|9238.19|9238.19|9224.77|9224.77|0
1629384900000|2021-08-19 14:55:00|9235.92|9235.92|9245.76|9245.76|9246.23|9246.23|9235.92|9235.92|0
1629385200000|2021-08-19 15:00:00|9246.03|9246.03|9249.78|9249.78|9249.78|9249.78|9243.19|9243.19|0
1629385500000|2021-08-19 15:05:00|9250.07|9250.07|9243.28|9243.28|9250.76|9250.76|9242.33|9242.33|0
1629385800000|2021-08-19 15:10:00|9243.65|9243.65|9246.21|9246.21|9251.77|9251.77|9241.02|9241.02|0
1629386100000|2021-08-19 15:15:00|9246.03|9246.03|9249|9249|9249.06|9249.06|9243.82|9243.82|0
1629386400000|2021-08-19 15:20:00|9249.29|9249.29|9250.74|9250.74|9255.8|9255.8|9249.29|9249.29|0
1629386700000|2021-08-19 15:25:00|9250.4|9250.4|9245.64|9245.64|9252.98|9252.98|9241.34|9241.34|0
1629443700000|2021-08-20 07:15:00|9259.91|9259.91|9250.69|9250.69|9262.36|9262.36|9250.4|9250.4|0
1629444000000|2021-08-20 07:20:00|9250.4|9250.4|9254.55|9254.55|9260.43|9260.43|9250.22|9250.22|0
1629444300000|2021-08-20 07:25:00|9254.19|9254.19|9223.19|9223.19|9254.19|9254.19|9223.19|9223.19|0
1629444600000|2021-08-20 07:30:00|9222.62|9222.62|9240.57|9240.57|9241.26|9241.26|9222.25|9222.25|0
1629444900000|2021-08-20 07:35:00|9239.19|9239.19|9226.49|9226.49|9239.85|9239.85|9224.42|9224.42|0
1629445200000|2021-08-20 07:40:00|9228.76|9228.76|9228.43|9228.43|9230.8|9230.8|9223.27|9223.27|0
1629445500000|2021-08-20 07:45:00|9228.15|9228.15|9223.27|9223.27|9228.15|9228.15|9220.51|9220.51|0
1629445800000|2021-08-20 07:50:00|9223.45|9223.45|9217.25|9217.25|9228.32|9228.32|9216.89|9216.89|0
1629446100000|2021-08-20 07:55:00|9216.7|9216.7|9225.95|9225.95|9226.24|9226.24|9216.7|9216.7|0
1629446400000|2021-08-20 08:00:00|9227.88|9227.88|9230.52|9230.52|9233.78|9233.78|9224.57|9224.57|0
1629446700000|2021-08-20 08:05:00|9230.8|9230.8|9225.09|9225.09|9239.22|9239.22|9225.09|9225.09|0
1629447000000|2021-08-20 08:10:00|9223.64|9223.64|9216.87|9216.87|9226.51|9226.51|9216.64|9216.64|0
1629447300000|2021-08-20 08:15:00|9217.05|9217.05|9212.17|9212.17|9217.34|9217.34|9209.67|9209.67|0
1629447600000|2021-08-20 08:20:00|9211.81|9211.81|9204.4|9204.4|9211.81|9211.81|9201.77|9201.77|0
1629447900000|2021-08-20 08:25:00|9204.69|9204.69|9204.16|9204.16|9207.82|9207.82|9199.79|9199.79|0
1629448200000|2021-08-20 08:30:00|9203.59|9203.59|9211.41|9211.41|9211.76|9211.76|9201.04|9201.04|0
1629448500000|2021-08-20 08:35:00|9212.87|9212.87|9207.69|9207.69|9216.86|9216.86|9204.24|9204.24|0
1629448800000|2021-08-20 08:40:00|9207.97|9207.97|9215.97|9215.97|9216.55|9216.55|9207.34|9207.34|0
1629449100000|2021-08-20 08:45:00|9216.53|9216.53|9219.37|9219.37|9221.61|9221.61|9215.68|9215.68|0
1629449400000|2021-08-20 08:50:00|9219.82|9219.82|9222.06|9222.06|9222.27|9222.27|9215.1|9215.1|0
1629449700000|2021-08-20 08:55:00|9222.63|9222.63|9219.67|9219.67|9228.19|9228.19|9219.67|9219.67|0
1629450000000|2021-08-20 09:00:00|9219.3|9219.3|9225.88|9225.88|9225.88|9225.88|9218.51|9218.51|0
1629450300000|2021-08-20 09:05:00|9226.17|9226.17|9232.89|9232.89|9235.42|9235.42|9226.17|9226.17|0
1629450600000|2021-08-20 09:10:00|9232.55|9232.55|9233.95|9233.95|9233.95|9233.95|9232.55|9232.55|0
1629450900000|2021-08-20 09:15:00|9231.38|9231.38|9201.2|9201.2|9233.1|9233.1|9201.2|9201.2|0
1629451200000|2021-08-20 09:20:00|9201.92|9201.92|9217.38|9217.38|9219.48|9219.48|9201.92|9201.92|0
1629451500000|2021-08-20 09:25:00|9218.23|9218.23|9230.86|9230.86|9231.15|9231.15|9217.95|9217.95|0
1629451800000|2021-08-20 09:30:00|9229.72|9229.72|9236.93|9236.93|9236.93|9236.93|9226.35|9226.35|0
1629452100000|2021-08-20 09:35:00|9236.64|9236.64|9241.35|9241.35|9243.16|9243.16|9236.64|9236.64|0
1629452400000|2021-08-20 09:40:00|9241.27|9241.27|9242.99|9242.99|9248.98|9248.98|9240.91|9240.91|0
1629452700000|2021-08-20 09:45:00|9242.76|9242.76|9235.13|9235.13|9242.76|9242.76|9234.58|9234.58|0
1629453000000|2021-08-20 09:50:00|9235.49|9235.49|9222.23|9222.23|9235.49|9235.49|9220.37|9220.37|0
1629453300000|2021-08-20 09:55:00|9221.95|9221.95|9217.61|9217.61|9221.95|9221.95|9214.76|9214.76|0
1629453600000|2021-08-20 10:00:00|9217.24|9217.24|9205.88|9205.88|9217.24|9217.24|9202.98|9202.98|0
1629453900000|2021-08-20 10:05:00|9206.43|9206.43|9204.5|9204.5|9207.64|9207.64|9201.54|9201.54|0
1629454200000|2021-08-20 10:10:00|9203.77|9203.77|9202.12|9202.12|9203.77|9203.77|9197.75|9197.75|0
1629454500000|2021-08-20 10:15:00|9202.49|9202.49|9212.38|9212.38|9212.38|9212.38|9202.49|9202.49|0
1629454800000|2021-08-20 10:20:00|9214.65|9214.65|9207.3|9207.3|9217|9217|9204.85|9204.85|0
1629455100000|2021-08-20 10:25:00|9207.52|9207.52|9209.66|9209.66|9211.84|9211.84|9207.52|9207.52|0
1629455400000|2021-08-20 10:30:00|9209.94|9209.94|9210.33|9210.33|9210.97|9210.97|9209.54|9209.54|0
1629455700000|2021-08-20 10:35:00|9209.88|9209.88|9213.14|9213.14|9214.46|9214.46|9209.2|9209.2|0
1629456000000|2021-08-20 10:40:00|9211.71|9211.71|9212.69|9212.69|9212.86|9212.86|9208.74|9208.74|0
1629456300000|2021-08-20 10:45:00|9212.98|9212.98|9219.49|9219.49|9223.85|9223.85|9212.69|9212.69|0
1629456600000|2021-08-20 10:50:00|9219.12|9219.12|9212.48|9212.48|9221.21|9221.21|9212.48|9212.48|0
1629456900000|2021-08-20 10:55:00|9212.25|9212.25|9211.96|9211.96|9212.68|9212.68|9208.34|9208.34|0
1629457200000|2021-08-20 11:00:00|9214.23|9214.23|9209.11|9209.11|9214.51|9214.51|9209.11|9209.11|0
1629457500000|2021-08-20 11:05:00|9209.3|9209.3|9203.79|9203.79|9209.71|9209.71|9203.79|9203.79|0
1629457800000|2021-08-20 11:10:00|9204.02|9204.02|9207.74|9207.74|9208.6|9208.6|9204.02|9204.02|0
1629458100000|2021-08-20 11:15:00|9207.57|9207.57|9213.25|9213.25|9213.25|9213.25|9205.1|9205.1|0
1629458400000|2021-08-20 11:20:00|9213.02|9213.02|9213.44|9213.44|9215.64|9215.64|9213.02|9213.02|0
1629458700000|2021-08-20 11:25:00|9213.16|9213.16|9219.54|9219.54|9221.66|9221.66|9213.16|9213.16|0
1629459000000|2021-08-20 11:30:00|9219.35|9219.35|9219.48|9219.48|9220.39|9220.39|9215.54|9215.54|0
1629459300000|2021-08-20 11:35:00|9220.05|9220.05|9223.32|9223.32|9224.83|9224.83|9220.05|9220.05|0
1629459600000|2021-08-20 11:40:00|9223.69|9223.69|9223.77|9223.77|9230.38|9230.38|9223.69|9223.69|0
1629459900000|2021-08-20 11:45:00|9224.13|9224.13|9220.39|9220.39|9225.17|9225.17|9220.39|9220.39|0
1629460200000|2021-08-20 11:50:00|9218.13|9218.13|9218.98|9218.98|9219.9|9219.9|9218.13|9218.13|0
1629460500000|2021-08-20 11:55:00|9218.69|9218.69|9219.51|9219.51|9223.94|9223.94|9218.52|9218.52|0
1629460800000|2021-08-20 12:00:00|9219.23|9219.23|9219.68|9219.68|9220.37|9220.37|9218.58|9218.58|0
1629461100000|2021-08-20 12:05:00|9220.23|9220.23|9217.51|9217.51|9222.21|9222.21|9217.4|9217.4|0
1629461400000|2021-08-20 12:10:00|9217.22|9217.22|9219.43|9219.43|9223.04|9223.04|9217.17|9217.17|0
1629461700000|2021-08-20 12:15:00|9219.2|9219.2|9218.13|9218.13|9221.24|9221.24|9217.94|9217.94|0
1629462000000|2021-08-20 12:20:00|9217.76|9217.76|9218.36|9218.36|9221.95|9221.95|9217.31|9217.31|0
1629462300000|2021-08-20 12:25:00|9218.58|9218.58|9217.13|9217.13|9222.05|9222.05|9216.84|9216.84|0
1629462600000|2021-08-20 12:30:00|9216.9|9216.9|9217.77|9217.77|9218.05|9218.05|9213.82|9213.82|0
1629462900000|2021-08-20 12:35:00|9217.58|9217.58|9219.6|9219.6|9222.4|9222.4|9217.22|9217.22|0
1629463200000|2021-08-20 12:40:00|9217.33|9217.33|9216.48|9216.48|9217.33|9217.33|9213.92|9213.92|0
1629463500000|2021-08-20 12:45:00|9216.29|9216.29|9216.91|9216.91|9217.73|9217.73|9211.53|9211.53|0
1629463800000|2021-08-20 12:50:00|9214.64|9214.64|9215.27|9215.27|9216.91|9216.91|9214.06|9214.06|0
1629464100000|2021-08-20 12:55:00|9215.64|9215.64|9217.88|9217.88|9219.85|9219.85|9215.2|9215.2|0
1629464400000|2021-08-20 13:00:00|9217.51|9217.51|9212.67|9212.67|9221.31|9221.31|9212.67|9212.67|0
1629464700000|2021-08-20 13:05:00|9212.95|9212.95|9214.32|9214.32|9215.78|9215.78|9212.95|9212.95|0
1629465000000|2021-08-20 13:10:00|9214.49|9214.49|9214.98|9214.98|9215.47|9215.47|9211.66|9211.66|0
1629465300000|2021-08-20 13:15:00|9215.35|9215.35|9220.52|9220.52|9220.52|9220.52|9215.35|9215.35|0
1629465600000|2021-08-20 13:20:00|9220.34|9220.34|9221.04|9221.04|9222.78|9222.78|9220.15|9220.15|0
1629465900000|2021-08-20 13:25:00|9221.23|9221.23|9218.38|9218.38|9223.8|9223.8|9218.38|9218.38|0
1629466200000|2021-08-20 13:30:00|9217.8|9217.8|9226.38|9226.38|9226.38|9226.38|9217.6|9217.6|0
1629466500000|2021-08-20 13:35:00|9226.56|9226.56|9226.05|9226.05|9232.43|9232.43|9225.46|9225.46|0
1629466800000|2021-08-20 13:40:00|9226.33|9226.33|9230.76|9230.76|9230.95|9230.95|9221.41|9221.41|0
1629467100000|2021-08-20 13:45:00|9233.59|9233.59|9239.05|9239.05|9240.16|9240.16|9232.24|9232.24|0
1629467400000|2021-08-20 13:50:00|9239.34|9239.34|9238.78|9238.78|9245.1|9245.1|9238.78|9238.78|0
1629467700000|2021-08-20 13:55:00|9238.49|9238.49|9238.37|9238.37|9244.25|9244.25|9233.65|9233.65|0
1629468000000|2021-08-20 14:00:00|9237.51|9237.51|9253.79|9253.79|9256.34|9256.34|9237.33|9237.33|0
1629468300000|2021-08-20 14:05:00|9254.34|9254.34|9254.78|9254.78|9260.15|9260.15|9251.45|9251.45|0
1629468600000|2021-08-20 14:10:00|9255.06|9255.06|9259.79|9259.79|9261.61|9261.61|9255.06|9255.06|0
1629468900000|2021-08-20 14:15:00|9259.5|9259.5|9269.01|9269.01|9276.34|9276.34|9259.5|9259.5|0
1629469200000|2021-08-20 14:20:00|9267.58|9267.58|9265.39|9265.39|9272.39|9272.39|9265.39|9265.39|0
1629469500000|2021-08-20 14:25:00|9265.96|9265.96|9258.79|9258.79|9267.33|9267.33|9258.79|9258.79|0
1629469800000|2021-08-20 14:30:00|9258.42|9258.42|9261.47|9261.47|9264.52|9264.52|9258.22|9258.22|0
1629470100000|2021-08-20 14:35:00|9261.24|9261.24|9251.63|9251.63|9261.24|9261.24|9251.04|9251.04|0
1629470400000|2021-08-20 14:40:00|9252|9252|9249.27|9249.27|9260.81|9260.81|9248.63|9248.63|0
1629470700000|2021-08-20 14:45:00|9248.54|9248.54|9247.53|9247.53|9251.61|9251.61|9247.53|9247.53|0
1629471000000|2021-08-20 14:50:00|9247.89|9247.89|9244.78|9244.78|9247.89|9247.89|9243.81|9243.81|0
1629471300000|2021-08-20 14:55:00|9245.07|9245.07|9250.46|9250.46|9252.73|9252.73|9243.03|9243.03|0
1629471600000|2021-08-20 15:00:00|9249.89|9249.89|9249.95|9249.95|9251.91|9251.91|9249.5|9249.5|0
1629471900000|2021-08-20 15:05:00|9250.31|9250.31|9250.71|9250.71|9252.14|9252.14|9249.49|9249.49|0
1629472200000|2021-08-20 15:10:00|9248.45|9248.45|9250.36|9250.36|9251.05|9251.05|9247.36|9247.36|0
1629472500000|2021-08-20 15:15:00|9250.54|9250.54|9250.69|9250.69|9255.56|9255.56|9249.25|9249.25|0
1629472800000|2021-08-20 15:20:00|9250.51|9250.51|9258.21|9258.21|9261.68|9261.68|9250.51|9250.51|0
1629473100000|2021-08-20 15:25:00|9258.94|9258.94|9261.94|9261.94|9264.46|9264.46|9256.36|9256.36|0
1629702900000|2021-08-23 07:15:00|9325.82|9325.82|9325.57|9325.57|9331.07|9331.07|9320.2|9320.2|0
1629703200000|2021-08-23 07:20:00|9326.25|9326.25|9308.31|9308.31|9326.93|9326.93|9308.31|9308.31|0
1629703500000|2021-08-23 07:25:00|9308.48|9308.48|9300.15|9300.15|9309.12|9309.12|9297.27|9297.27|0
1629703800000|2021-08-23 07:30:00|9299.03|9299.03|9286.24|9286.24|9299.03|9299.03|9285.87|9285.87|0
1629704100000|2021-08-23 07:35:00|9288.5|9288.5|9284.84|9284.84|9288.5|9288.5|9282.69|9282.69|0
1629704400000|2021-08-23 07:40:00|9284.55|9284.55|9279.31|9279.31|9284.55|9284.55|9276.77|9276.77|0
1629704700000|2021-08-23 07:45:00|9279.86|9279.86|9277.21|9277.21|9281.74|9281.74|9271.72|9271.72|0
1629705000000|2021-08-23 07:50:00|9276.48|9276.48|9270.23|9270.23|9277.76|9277.76|9269.86|9269.86|0
1629705300000|2021-08-23 07:55:00|9272.86|9272.86|9282.17|9282.17|9282.17|9282.17|9272.86|9272.86|0
1629705600000|2021-08-23 08:00:00|9281.94|9281.94|9284.39|9284.39|9285|9285|9279.99|9279.99|0
1629705900000|2021-08-23 08:05:00|9283.66|9283.66|9284.7|9284.7|9285.92|9285.92|9276.65|9276.65|0
1629706200000|2021-08-23 08:10:00|9284.14|9284.14|9277.47|9277.47|9284.14|9284.14|9277.1|9277.1|0
1629706500000|2021-08-23 08:15:00|9277.19|9277.19|9279.54|9279.54|9279.54|9279.54|9270.03|9270.03|0
1629706800000|2021-08-23 08:20:00|9279.91|9279.91|9277.97|9277.97|9282.71|9282.71|9277.61|9277.61|0
1629707100000|2021-08-23 08:25:00|9277.7|9277.7|9269.67|9269.67|9277.7|9277.7|9267.86|9267.86|0
1629707400000|2021-08-23 08:30:00|9269.95|9269.95|9285.22|9285.22|9285.22|9285.22|9269.95|9269.95|0
1629707700000|2021-08-23 08:35:00|9282.31|9282.31|9286.43|9286.43|9286.8|9286.8|9279.37|9279.37|0
1629708000000|2021-08-23 08:40:00|9285.34|9285.34|9289.86|9289.86|9289.86|9289.86|9275.31|9275.31|0
1629708300000|2021-08-23 08:45:00|9290.09|9290.09|9299.05|9299.05|9299.05|9299.05|9289.8|9289.8|0
1629708600000|2021-08-23 08:50:00|9299.6|9299.6|9306.53|9306.53|9306.53|9306.53|9297.86|9297.86|0
1629708900000|2021-08-23 08:55:00|9304.26|9304.26|9303.22|9303.22|9306.82|9306.82|9303.03|9303.03|0
1629709200000|2021-08-23 09:00:00|9303.79|9303.79|9302.15|9302.15|9304.44|9304.44|9298.01|9298.01|0
1629709500000|2021-08-23 09:05:00|9301.92|9301.92|9303.88|9303.88|9306.43|9306.43|9299.4|9299.4|0
1629709800000|2021-08-23 09:10:00|9303.15|9303.15|9301.74|9301.74|9308.1|9308.1|9301.29|9301.29|0
1629710100000|2021-08-23 09:15:00|9299.48|9299.48|9295.38|9295.38|9300.22|9300.22|9295.1|9295.1|0
1629710400000|2021-08-23 09:20:00|9295.11|9295.11|9295.63|9295.63|9297.09|9297.09|9294.37|9294.37|0
1629710700000|2021-08-23 09:25:00|9297.89|9297.89|9292.28|9292.28|9297.89|9297.89|9291.81|9291.81|0
1629711000000|2021-08-23 09:30:00|9291.91|9291.91|9292.13|9292.13|9293.38|9293.38|9289.74|9289.74|0
1629711300000|2021-08-23 09:35:00|9291.62|9291.62|9295.48|9295.48|9295.48|9295.48|9289.09|9289.09|0
1629711600000|2021-08-23 09:40:00|9295.21|9295.21|9299.87|9299.87|9299.87|9299.87|9294.19|9294.19|0
1629711900000|2021-08-23 09:45:00|9300.16|9300.16|9302.4|9302.4|9302.97|9302.97|9298.19|9298.19|0
1629712200000|2021-08-23 09:50:00|9302.03|9302.03|9303.82|9303.82|9303.82|9303.82|9302.03|9302.03|0
1629712500000|2021-08-23 09:55:00|9303.54|9303.54|9306.69|9306.69|9306.69|9306.69|9301.32|9301.32|0
1629712800000|2021-08-23 10:00:00|9306.97|9306.97|9305.2|9305.2|9309.43|9309.43|9303.79|9303.79|0
1629713100000|2021-08-23 10:05:00|9304.91|9304.91|9297.44|9297.44|9306.32|9306.32|9296.24|9296.24|0
1629713400000|2021-08-23 10:10:00|9296.87|9296.87|9300.86|9300.86|9300.86|9300.86|9296.21|9296.21|0
1629713700000|2021-08-23 10:15:00|9301.69|9301.69|9301.71|9301.71|9301.99|9301.99|9300.32|9300.32|0
1629714000000|2021-08-23 10:20:00|9301.34|9301.34|9297.74|9297.74|9301.34|9301.34|9295.9|9295.9|0
1629714300000|2021-08-23 10:25:00|9297.37|9297.37|9301.04|9301.04|9302|9302|9297.37|9297.37|0
1629714600000|2021-08-23 10:30:00|9301.22|9301.22|9304.27|9304.27|9304.27|9304.27|9297.47|9297.47|0
1629714900000|2021-08-23 10:35:00|9304.04|9304.04|9301.46|9301.46|9304.04|9304.04|9300.34|9300.34|0
1629715200000|2021-08-23 10:40:00|9301.27|9301.27|9303.39|9303.39|9305.32|9305.32|9301.27|9301.27|0
1629715500000|2021-08-23 10:45:00|9303.58|9303.58|9300.92|9300.92|9303.58|9303.58|9299.17|9299.17|0
1629715800000|2021-08-23 10:50:00|9300.74|9300.74|9305.15|9305.15|9305.15|9305.15|9300.74|9300.74|0
1629716100000|2021-08-23 10:55:00|9302.88|9302.88|9304.97|9304.97|9305.51|9305.51|9302.33|9302.33|0
1629716400000|2021-08-23 11:00:00|9304.74|9304.74|9300.26|9300.26|9306.95|9306.95|9299.16|9299.16|0
1629716700000|2021-08-23 11:05:00|9300.49|9300.49|9299.98|9299.98|9301.12|9301.12|9298.49|9298.49|0
1629717000000|2021-08-23 11:10:00|9297.71|9297.71|9293.71|9293.71|9297.71|9297.71|9293.48|9293.48|0
1629717300000|2021-08-23 11:15:00|9293.42|9293.42|9290.53|9290.53|9294.28|9294.28|9290.53|9290.53|0
1629717600000|2021-08-23 11:20:00|9290.17|9290.17|9288.78|9288.78|9290.4|9290.4|9287.09|9287.09|0
1629717900000|2021-08-23 11:25:00|9288.97|9288.97|9289.79|9289.79|9291.69|9291.69|9288.51|9288.51|0
1629718200000|2021-08-23 11:30:00|9289.42|9289.42|9285.78|9285.78|9289.42|9289.42|9285.78|9285.78|0
1629718500000|2021-08-23 11:35:00|9286.06|9286.06|9295.44|9295.44|9295.44|9295.44|9286.06|9286.06|0
1629718800000|2021-08-23 11:40:00|9295.08|9295.08|9295.29|9295.29|9298.2|9298.2|9295.08|9295.08|0
1629719100000|2021-08-23 11:45:00|9294.56|9294.56|9285.58|9285.58|9294.56|9294.56|9285.4|9285.4|0
1629719400000|2021-08-23 11:50:00|9285.31|9285.31|9287.32|9287.32|9290.13|9290.13|9285.03|9285.03|0
1629719700000|2021-08-23 11:55:00|9287.68|9287.68|9288.83|9288.83|9290.13|9290.13|9287.68|9287.68|0
1629720000000|2021-08-23 12:00:00|9286.56|9286.56|9282.26|9282.26|9286.56|9286.56|9280.28|9280.28|0
1629720300000|2021-08-23 12:05:00|9282.03|9282.03|9281|9281|9282.03|9282.03|9281|9281|0
1629720600000|2021-08-23 12:10:00|9281.29|9281.29|9282.67|9282.67|9283.22|9283.22|9281|9281|0
1629720900000|2021-08-23 12:15:00|9280.41|9280.41|9281.05|9281.05|9282.66|9282.66|9280.23|9280.23|0
1629721200000|2021-08-23 12:20:00|9280.83|9280.83|9278.24|9278.24|9280.83|9280.83|9275.69|9275.69|0
1629721500000|2021-08-23 12:25:00|9278.05|9278.05|9278.66|9278.66|9278.82|9278.82|9275.79|9275.79|0
1629721800000|2021-08-23 12:30:00|9278.94|9278.94|9279.59|9279.59|9282.7|9282.7|9278.17|9278.17|0
1629722100000|2021-08-23 12:35:00|9279.78|9279.78|9273.96|9273.96|9280.14|9280.14|9273.59|9273.59|0
1629722400000|2021-08-23 12:40:00|9273.67|9273.67|9268.96|9268.96|9273.67|9273.67|9268.96|9268.96|0
1629722700000|2021-08-23 12:45:00|9268.59|9268.59|9270.09|9270.09|9270.09|9270.09|9267.2|9267.2|0
1629723000000|2021-08-23 12:50:00|9269.9|9269.9|9268.58|9268.58|9270.43|9270.43|9268.58|9268.58|0
1629723300000|2021-08-23 12:55:00|9268.95|9268.95|9270.53|9270.53|9270.53|9270.53|9268.28|9268.28|0
1629723600000|2021-08-23 13:00:00|9270.24|9270.24|9265.82|9265.82|9270.24|9270.24|9265.26|9265.26|0
1629723900000|2021-08-23 13:05:00|9265.64|9265.64|9265.8|9265.8|9267.78|9267.78|9264.89|9264.89|0
1629724200000|2021-08-23 13:10:00|9265.51|9265.51|9263.15|9263.15|9265.65|9265.65|9263.15|9263.15|0
1629724500000|2021-08-23 13:15:00|9263.34|9263.34|9265.06|9265.06|9265.63|9265.63|9262.88|9262.88|0
1629724800000|2021-08-23 13:20:00|9264.87|9264.87|9256.62|9256.62|9264.87|9264.87|9256.62|9256.62|0
1629725100000|2021-08-23 13:25:00|9256.45|9256.45|9248.82|9248.82|9256.45|9256.45|9248.82|9248.82|0
1629725400000|2021-08-23 13:30:00|9249|9249|9249.67|9249.67|9252.15|9252.15|9245.8|9245.8|0
1629725700000|2021-08-23 13:35:00|9249.95|9249.95|9248.76|9248.76|9250.24|9250.24|9243.48|9243.48|0
1629726000000|2021-08-23 13:40:00|9248.47|9248.47|9248.2|9248.2|9249.12|9249.12|9244.84|9244.84|0
1629726300000|2021-08-23 13:45:00|9248.48|9248.48|9255.15|9255.15|9255.15|9255.15|9246.26|9246.26|0
1629726600000|2021-08-23 13:50:00|9255.51|9255.51|9258.29|9258.29|9258.62|9258.62|9255.51|9255.51|0
1629726900000|2021-08-23 13:55:00|9258.01|9258.01|9260.21|9260.21|9260.5|9260.5|9254.07|9254.07|0
1629727200000|2021-08-23 14:00:00|9260.58|9260.58|9268.69|9268.69|9269.66|9269.66|9260.58|9260.58|0
1629727500000|2021-08-23 14:05:00|9270.95|9270.95|9266.22|9266.22|9271.45|9271.45|9264.78|9264.78|0
1629727800000|2021-08-23 14:10:00|9266.4|9266.4|9269.57|9269.57|9269.57|9269.57|9266.4|9266.4|0
1629728100000|2021-08-23 14:15:00|9269.85|9269.85|9269.99|9269.99|9270.79|9270.79|9268.41|9268.41|0
1629728400000|2021-08-23 14:20:00|9269.81|9269.81|9267.02|9267.02|9269.81|9269.81|9265.91|9265.91|0
1629728700000|2021-08-23 14:25:00|9267.24|9267.24|9270.64|9270.64|9271.97|9271.97|9266.98|9266.98|0
1629729000000|2021-08-23 14:30:00|9268.37|9268.37|9274.4|9274.4|9274.97|9274.97|9266.78|9266.78|0
1629729300000|2021-08-23 14:35:00|9272.13|9272.13|9272.14|9272.14|9273.44|9273.44|9271.18|9271.18|0
1629729600000|2021-08-23 14:40:00|9272.37|9272.37|9272.08|9272.08|9274.45|9274.45|9271.04|9271.04|0
1629729900000|2021-08-23 14:45:00|9271.9|9271.9|9271.38|9271.38|9271.9|9271.9|9268.54|9268.54|0
1629730200000|2021-08-23 14:50:00|9271.61|9271.61|9273.62|9273.62|9275.52|9275.52|9271.61|9271.61|0
1629730500000|2021-08-23 14:55:00|9273.89|9273.89|9273.92|9273.92|9274.28|9274.28|9273.54|9273.54|0
1629730800000|2021-08-23 15:00:00|9273.64|9273.64|9277.17|9277.17|9277.87|9277.87|9270.3|9270.3|0
1629731100000|2021-08-23 15:05:00|9276.81|9276.81|9279.51|9279.51|9280.14|9280.14|9276.26|9276.26|0
1629731400000|2021-08-23 15:10:00|9279.14|9279.14|9279.5|9279.5|9282.63|9282.63|9278.12|9278.12|0
1629731700000|2021-08-23 15:15:00|9281.76|9281.76|9284.26|9284.26|9285.29|9285.29|9281.76|9281.76|0
1629732000000|2021-08-23 15:20:00|9284.54|9284.54|9283.87|9283.87|9284.84|9284.84|9283.7|9283.7|0
1629732300000|2021-08-23 15:25:00|9283.59|9283.59|9280.79|9280.79|9284.06|9284.06|9278.61|9278.61|0
1629789300000|2021-08-24 07:15:00|9304.91|9304.91|9311.76|9311.76|9312.33|9312.33|9299.57|9299.57|0
1629789600000|2021-08-24 07:20:00|9316.29|9316.29|9318.76|9318.76|9322.73|9322.73|9314.87|9314.87|0
1629789900000|2021-08-24 07:25:00|9318.03|9318.03|9319.81|9319.81|9323.72|9323.72|9316.81|9316.81|0
1629790200000|2021-08-24 07:30:00|9322.07|9322.07|9317.59|9317.59|9324.62|9324.62|9317.59|9317.59|0
1629790500000|2021-08-24 07:35:00|9317.23|9317.23|9315.02|9315.02|9319.56|9319.56|9314.61|9314.61|0
1629790800000|2021-08-24 07:40:00|9315.3|9315.3|9304.67|9304.67|9317.33|9317.33|9304.02|9304.02|0
1629791100000|2021-08-24 07:45:00|9304.1|9304.1|9312.63|9312.63|9314.79|9314.79|9303.37|9303.37|0
1629791400000|2021-08-24 07:50:00|9311.77|9311.77|9315.07|9315.07|9316.76|9316.76|9306.64|9306.64|0
1629791700000|2021-08-24 07:55:00|9314.89|9314.89|9311.51|9311.51|9316.06|9316.06|9307.9|9307.9|0
1629792000000|2021-08-24 08:00:00|9313.78|9313.78|9318.11|9318.11|9318.98|9318.98|9310.12|9310.12|0
1629792300000|2021-08-24 08:05:00|9318.29|9318.29|9318.45|9318.45|9323.1|9323.1|9318.29|9318.29|0
1629792600000|2021-08-24 08:10:00|9318.11|9318.11|9313.14|9313.14|9318.11|9318.11|9313.14|9313.14|0
1629792900000|2021-08-24 08:15:00|9312.86|9312.86|9316.35|9316.35|9316.82|9316.82|9309.58|9309.58|0
1629793200000|2021-08-24 08:20:00|9316.52|9316.52|9311.16|9311.16|9316.99|9316.99|9310.94|9310.94|0
1629793500000|2021-08-24 08:25:00|9310.88|9310.88|9303.78|9303.78|9310.88|9310.88|9303.5|9303.5|0
1629793800000|2021-08-24 08:30:00|9304.15|9304.15|9299.6|9299.6|9306.15|9306.15|9299.6|9299.6|0
1629794100000|2021-08-24 08:35:00|9299.23|9299.23|9302.12|9302.12|9307.72|9307.72|9299.23|9299.23|0
1629794400000|2021-08-24 08:40:00|9302.29|9302.29|9302.66|9302.66|9305.84|9305.84|9302.29|9302.29|0
1629794700000|2021-08-24 08:45:00|9302.38|9302.38|9300.31|9300.31|9302.38|9302.38|9298.03|9298.03|0
1629795000000|2021-08-24 08:50:00|9298.04|9298.04|9299.93|9299.93|9300.22|9300.22|9297.61|9297.61|0
1629795300000|2021-08-24 08:55:00|9299.36|9299.36|9295.65|9295.65|9299.64|9299.64|9295.61|9295.61|0
1629795600000|2021-08-24 09:00:00|9295.46|9295.46|9291.3|9291.3|9296.46|9296.46|9291.3|9291.3|0
1629795900000|2021-08-24 09:05:00|9291.66|9291.66|9286.78|9286.78|9291.66|9291.66|9282.19|9282.19|0
1629796200000|2021-08-24 09:10:00|9286.49|9286.49|9291.44|9291.44|9292.29|9292.29|9285.63|9285.63|0
1629796500000|2021-08-24 09:15:00|9290.87|9290.87|9284|9284|9291.92|9291.92|9284|9284|0
1629796800000|2021-08-24 09:20:00|9284.55|9284.55|9280.62|9280.62|9285.9|9285.9|9280.39|9280.39|0
1629797100000|2021-08-24 09:25:00|9280.85|9280.85|9279.53|9279.53|9281.58|9281.58|9278.85|9278.85|0
1629797400000|2021-08-24 09:30:00|9279.3|9279.3|9274.57|9274.57|9279.69|9279.69|9274.57|9274.57|0
1629797700000|2021-08-24 09:35:00|9274.39|9274.39|9279.67|9279.67|9281.36|9281.36|9273.79|9273.79|0
1629798000000|2021-08-24 09:40:00|9277.4|9277.4|9273.17|9273.17|9277.4|9277.4|9271.11|9271.11|0
1629798300000|2021-08-24 09:45:00|9273.45|9273.45|9270.09|9270.09|9273.45|9273.45|9269.72|9269.72|0
1629798600000|2021-08-24 09:50:00|9267.82|9267.82|9269.6|9269.6|9269.6|9269.6|9263.51|9263.51|0
1629798900000|2021-08-24 09:55:00|9269.88|9269.88|9268.52|9268.52|9271.21|9271.21|9267.54|9267.54|0
1629799200000|2021-08-24 10:00:00|9268.23|9268.23|9269.93|9269.93|9271.3|9271.3|9264.7|9264.7|0
1629799500000|2021-08-24 10:05:00|9269.65|9269.65|9269.75|9269.75|9269.88|9269.88|9268.34|9268.34|0
1629799800000|2021-08-24 10:10:00|9269.93|9269.93|9270.37|9270.37|9274.64|9274.64|9267.57|9267.57|0
1629800100000|2021-08-24 10:15:00|9270.56|9270.56|9268.75|9268.75|9270.74|9270.74|9263.89|9263.89|0
1629800400000|2021-08-24 10:20:00|9269.11|9269.11|9269.33|9269.33|9275.69|9275.69|9269.11|9269.11|0
1629800700000|2021-08-24 10:25:00|9269.88|9269.88|9273.72|9273.72|9273.96|9273.96|9269.88|9269.88|0
1629801000000|2021-08-24 10:30:00|9274.01|9274.01|9274.45|9274.45|9274.84|9274.84|9272.39|9272.39|0
1629801300000|2021-08-24 10:35:00|9274.64|9274.64|9276.64|9276.64|9276.64|9276.64|9274.64|9274.64|0
1629801600000|2021-08-24 10:40:00|9276.87|9276.87|9276.46|9276.46|9277.66|9277.66|9276.23|9276.23|0
1629801900000|2021-08-24 10:45:00|9276.74|9276.74|9273.87|9273.87|9276.74|9276.74|9273.68|9273.68|0
1629802200000|2021-08-24 10:50:00|9273.7|9273.7|9265.66|9265.66|9273.7|9273.7|9265.38|9265.38|0
1629802500000|2021-08-24 10:55:00|9265.21|9265.21|9262.8|9262.8|9265.49|9265.49|9261.65|9261.65|0
1629802800000|2021-08-24 11:00:00|9263.16|9263.16|9265.08|9265.08|9269.37|9269.37|9263.16|9263.16|0
1629803100000|2021-08-24 11:05:00|9265.45|9265.45|9263.7|9263.7|9266.88|9266.88|9263.33|9263.33|0
1629803400000|2021-08-24 11:10:00|9264.15|9264.15|9264.56|9264.56|9264.56|9264.56|9263.7|9263.7|0
1629803700000|2021-08-24 11:15:00|9264.2|9264.2|9264.73|9264.73|9265.38|9265.38|9263.92|9263.92|0
1629804000000|2021-08-24 11:20:00|9262.46|9262.46|9259.06|9259.06|9263.27|9263.27|9259.06|9259.06|0
1629804300000|2021-08-24 11:25:00|9259.35|9259.35|9261.1|9261.1|9262.98|9262.98|9258.89|9258.89|0
1629804600000|2021-08-24 11:30:00|9260.87|9260.87|9250.62|9250.62|9260.87|9260.87|9250.62|9250.62|0
1629804900000|2021-08-24 11:35:00|9250.85|9250.85|9247.88|9247.88|9253.11|9253.11|9247.88|9247.88|0
1629805200000|2021-08-24 11:40:00|9248.06|9248.06|9248.05|9248.05|9248.25|9248.25|9247.32|9247.32|0
1629805500000|2021-08-24 11:45:00|9248.22|9248.22|9249.95|9249.95|9249.95|9249.95|9247.4|9247.4|0
1629805800000|2021-08-24 11:50:00|9250.32|9250.32|9251.21|9251.21|9251.58|9251.58|9248.17|9248.17|0
1629806100000|2021-08-24 11:55:00|9250.93|9250.93|9247.68|9247.68|9251.31|9251.31|9247.68|9247.68|0
1629806400000|2021-08-24 12:00:00|9248.19|9248.19|9250.72|9250.72|9251.46|9251.46|9247.96|9247.96|0
1629806700000|2021-08-24 12:05:00|9250.91|9250.91|9250.13|9250.13|9251.94|9251.94|9249.67|9249.67|0
1629807000000|2021-08-24 12:10:00|9249.76|9249.76|9249.25|9249.25|9251.2|9251.2|9249.03|9249.03|0
1629807300000|2021-08-24 12:15:00|9249.62|9249.62|9244.15|9244.15|9249.62|9249.62|9243.86|9243.86|0
1629807600000|2021-08-24 12:20:00|9244.51|9244.51|9243.73|9243.73|9245.47|9245.47|9242.81|9242.81|0
1629807900000|2021-08-24 12:25:00|9241.47|9241.47|9250.89|9250.89|9250.89|9250.89|9241.47|9241.47|0
1629808200000|2021-08-24 12:30:00|9250.52|9250.52|9248.31|9248.31|9251.42|9251.42|9248.05|9248.05|0
1629808500000|2021-08-24 12:35:00|9248.54|9248.54|9240.87|9240.87|9248.73|9248.73|9240.87|9240.87|0
1629808800000|2021-08-24 12:40:00|9240.59|9240.59|9241.75|9241.75|9243.59|9243.59|9240.4|9240.4|0
1629809100000|2021-08-24 12:45:00|9241.57|9241.57|9244.34|9244.34|9244.34|9244.34|9237.93|9237.93|0
1629809400000|2021-08-24 12:50:00|9244.51|9244.51|9247.22|9247.22|9247.22|9247.22|9244.51|9244.51|0
1629809700000|2021-08-24 12:55:00|9247.41|9247.41|9257.84|9257.84|9258.07|9258.07|9247.22|9247.22|0
1629810000000|2021-08-24 13:00:00|9257.67|9257.67|9255.95|9255.95|9257.67|9257.67|9254.88|9254.88|0
1629810300000|2021-08-24 13:05:00|9256.24|9256.24|9255.32|9255.32|9258.73|9258.73|9253.68|9253.68|0
1629810600000|2021-08-24 13:10:00|9254.96|9254.96|9251.33|9251.33|9255.32|9255.32|9250.86|9250.86|0
1629810900000|2021-08-24 13:15:00|9251.5|9251.5|9244.33|9244.33|9251.68|9251.68|9244.33|9244.33|0
1629811200000|2021-08-24 13:20:00|9244.04|9244.04|9247.76|9247.76|9249.74|9249.74|9243.55|9243.55|0
1629811500000|2021-08-24 13:25:00|9250.02|9250.02|9254.19|9254.19|9254.66|9254.66|9247.72|9247.72|0
1629811800000|2021-08-24 13:30:00|9254.76|9254.76|9265.22|9265.22|9269.8|9269.8|9248.09|9248.09|0
1629812100000|2021-08-24 13:35:00|9265.5|9265.5|9261|9261|9266.62|9266.62|9259.52|9259.52|0
1629812400000|2021-08-24 13:40:00|9260.72|9260.72|9271.02|9271.02|9271.02|9271.02|9260.55|9260.55|0
1629812700000|2021-08-24 13:45:00|9270.73|9270.73|9276.92|9276.92|9280.51|9280.51|9270.15|9270.15|0
1629813000000|2021-08-24 13:50:00|9277.29|9277.29|9279|9279|9280.55|9280.55|9275.33|9275.33|0
1629813300000|2021-08-24 13:55:00|9279.18|9279.18|9271.68|9271.68|9279.47|9279.47|9271.68|9271.68|0
1629813600000|2021-08-24 14:00:00|9273.95|9273.95|9273.7|9273.7|9276.67|9276.67|9270.8|9270.8|0
1629813900000|2021-08-24 14:05:00|9274.06|9274.06|9275.85|9275.85|9277.83|9277.83|9273.3|9273.3|0
1629814200000|2021-08-24 14:10:00|9276.13|9276.13|9275.87|9275.87|9278.01|9278.01|9273.69|9273.69|0
1629814500000|2021-08-24 14:15:00|9275.69|9275.69|9282.1|9282.1|9283.4|9283.4|9273.42|9273.42|0
1629814800000|2021-08-24 14:20:00|9282.28|9282.28|9289.53|9289.53|9289.89|9289.89|9280.95|9280.95|0
1629815100000|2021-08-24 14:25:00|9289.25|9289.25|9289.38|9289.38|9290.23|9290.23|9286.88|9286.88|0
1629815400000|2021-08-24 14:30:00|9289.55|9289.55|9291.59|9291.59|9292.05|9292.05|9288.15|9288.15|0
1629815700000|2021-08-24 14:35:00|9291.76|9291.76|9295.53|9295.53|9297.23|9297.23|9291.53|9291.53|0
1629816000000|2021-08-24 14:40:00|9295.82|9295.82|9305.81|9305.81|9305.81|9305.81|9295.82|9295.82|0
1629816300000|2021-08-24 14:45:00|9303.77|9303.77|9311.1|9311.1|9311.67|9311.67|9303.38|9303.38|0
1629816600000|2021-08-24 14:50:00|9310.91|9310.91|9310|9310|9311.75|9311.75|9305.65|9305.65|0
1629816900000|2021-08-24 14:55:00|9310.37|9310.37|9311.43|9311.43|9312.34|9312.34|9309.17|9309.17|0
1629817200000|2021-08-24 15:00:00|9311.72|9311.72|9323.6|9323.6|9323.81|9323.81|9311.72|9311.72|0
1629817500000|2021-08-24 15:05:00|9323.05|9323.05|9325.48|9325.48|9331.12|9331.12|9321.94|9321.94|0
1629817800000|2021-08-24 15:10:00|9325.12|9325.12|9322.85|9322.85|9325.39|9325.39|9322.34|9322.34|0
1629818100000|2021-08-24 15:15:00|9322.51|9322.51|9325.58|9325.58|9327.75|9327.75|9321.77|9321.77|0
1629818400000|2021-08-24 15:20:00|9323.32|9323.32|9314.77|9314.77|9323.32|9323.32|9314.4|9314.4|0
1629818700000|2021-08-24 15:25:00|9314.95|9314.95|9313.9|9313.9|9314.95|9314.95|9307.54|9307.54|0
1629875700000|2021-08-25 07:15:00|9324.53|9324.53|9322.33|9322.33|9330.25|9330.25|9321.19|9321.19|0
1629876000000|2021-08-25 07:20:00|9322.61|9322.61|9329.51|9329.51|9330.9|9330.9|9321.08|9321.08|0
1629876300000|2021-08-25 07:25:00|9329.23|9329.23|9332.34|9332.34|9332.34|9332.34|9323.85|9323.85|0
1629876600000|2021-08-25 07:30:00|9334.6|9334.6|9323.08|9323.08|9334.6|9334.6|9323.08|9323.08|0
1629876900000|2021-08-25 07:35:00|9322.8|9322.8|9319.04|9319.04|9329.49|9329.49|9319.04|9319.04|0
1629877200000|2021-08-25 07:40:00|9318.76|9318.76|9313.39|9313.39|9320.74|9320.74|9309.18|9309.18|0
1629877500000|2021-08-25 07:45:00|9313.03|9313.03|9299.19|9299.19|9314.06|9314.06|9297.12|9297.12|0
1629877800000|2021-08-25 07:50:00|9299.37|9299.37|9306.07|9306.07|9306.63|9306.63|9299.09|9299.09|0
1629878100000|2021-08-25 07:55:00|9306.44|9306.44|9304.55|9304.55|9310.25|9310.25|9302.25|9302.25|0
1629878400000|2021-08-25 08:00:00|9304.83|9304.83|9303.9|9303.9|9304.83|9304.83|9299.86|9299.86|0
1629878700000|2021-08-25 08:05:00|9305.04|9305.04|9310.56|9310.56|9314.44|9314.44|9304.75|9304.75|0
1629879000000|2021-08-25 08:10:00|9310.84|9310.84|9314.68|9314.68|9316.89|9316.89|9310.55|9310.55|0
1629879300000|2021-08-25 08:15:00|9314.87|9314.87|9318.11|9318.11|9318.87|9318.87|9314.13|9314.13|0
1629879600000|2021-08-25 08:20:00|9318.4|9318.4|9315.71|9315.71|9318.58|9318.58|9312.93|9312.93|0
1629879900000|2021-08-25 08:25:00|9315.25|9315.25|9312.26|9312.26|9315.35|9315.35|9309.21|9309.21|0
1629880200000|2021-08-25 08:30:00|9312.63|9312.63|9313.28|9313.28|9313.28|9313.28|9310.32|9310.32|0
1629880500000|2021-08-25 08:35:00|9312.92|9312.92|9305.81|9305.81|9315.75|9315.75|9304.6|9304.6|0
1629880800000|2021-08-25 08:40:00|9306.18|9306.18|9317.98|9317.98|9317.98|9317.98|9306.18|9306.18|0
1629881100000|2021-08-25 08:45:00|9317.69|9317.69|9316.37|9316.37|9319.52|9319.52|9315.22|9315.22|0
1629881400000|2021-08-25 08:50:00|9316.66|9316.66|9317.38|9317.38|9317.8|9317.8|9313.45|9313.45|0
1629881700000|2021-08-25 08:55:00|9317.09|9317.09|9320.78|9320.78|9320.78|9320.78|9317.09|9317.09|0
1629882000000|2021-08-25 09:00:00|9323.05|9323.05|9322.3|9322.3|9326.63|9326.63|9322.3|9322.3|0
1629882300000|2021-08-25 09:05:00|9322.58|9322.58|9318.74|9318.74|9322.58|9322.58|9315.5|9315.5|0
1629882600000|2021-08-25 09:10:00|9318.17|9318.17|9319.15|9319.15|9320.08|9320.08|9316.52|9316.52|0
1629882900000|2021-08-25 09:15:00|9318.78|9318.78|9316.65|9316.65|9319.95|9319.95|9315.99|9315.99|0
1629883200000|2021-08-25 09:20:00|9316.28|9316.28|9312.78|9312.78|9316.83|9316.83|9312.1|9312.1|0
1629883500000|2021-08-25 09:25:00|9313.15|9313.15|9317.36|9317.36|9317.76|9317.76|9313.15|9313.15|0
1629883800000|2021-08-25 09:30:00|9317.13|9317.13|9325.07|9325.07|9327.39|9327.39|9317.13|9317.13|0
1629884100000|2021-08-25 09:35:00|9324.78|9324.78|9325.71|9325.71|9328.26|9328.26|9321.9|9321.9|0
1629884400000|2021-08-25 09:40:00|9325.42|9325.42|9318.99|9318.99|9325.42|9325.42|9318.99|9318.99|0
1629884700000|2021-08-25 09:45:00|9318.72|9318.72|9320.2|9320.2|9320.77|9320.77|9318.34|9318.34|0
1629885000000|2021-08-25 09:50:00|9319.84|9319.84|9321.97|9321.97|9321.97|9321.97|9319.67|9319.67|0
1629885300000|2021-08-25 09:55:00|9321.68|9321.68|9323.05|9323.05|9323.29|9323.29|9319.82|9319.82|0
1629885600000|2021-08-25 10:00:00|9322.76|9322.76|9324.21|9324.21|9326.48|9326.48|9322.76|9322.76|0
1629885900000|2021-08-25 10:05:00|9324.49|9324.49|9328.47|9328.47|9328.84|9328.84|9323.43|9323.43|0
1629886200000|2021-08-25 10:10:00|9328.24|9328.24|9328.59|9328.59|9330.51|9330.51|9325.67|9325.67|0
1629886500000|2021-08-25 10:15:00|9328.87|9328.87|9332.18|9332.18|9333.11|9333.11|9328.87|9328.87|0
1629886800000|2021-08-25 10:20:00|9332.54|9332.54|9332.91|9332.91|9335.44|9335.44|9331.78|9331.78|0
1629887100000|2021-08-25 10:25:00|9333.48|9333.48|9332.89|9332.89|9333.95|9333.95|9331.68|9331.68|0
1629887400000|2021-08-25 10:30:00|9330.62|9330.62|9331.13|9331.13|9331.89|9331.89|9330.62|9330.62|0
1629887700000|2021-08-25 10:35:00|9330.85|9330.85|9322.98|9322.98|9330.85|9330.85|9322.06|9322.06|0
1629888000000|2021-08-25 10:40:00|9323.55|9323.55|9323.25|9323.25|9325.51|9325.51|9322.42|9322.42|0
1629888300000|2021-08-25 10:45:00|9323.08|9323.08|9320.88|9320.88|9323.88|9323.88|9320.6|9320.6|0
1629888600000|2021-08-25 10:50:00|9320.66|9320.66|9318.4|9318.4|9321.97|9321.97|9318.4|9318.4|0
1629888900000|2021-08-25 10:55:00|9315.95|9315.95|9317.4|9317.4|9321.37|9321.37|9315.95|9315.95|0
1629889200000|2021-08-25 11:00:00|9317.67|9317.67|9314.13|9314.13|9317.67|9317.67|9313.19|9313.19|0
1629889500000|2021-08-25 11:05:00|9314.42|9314.42|9314.16|9314.16|9316.97|9316.97|9313.78|9313.78|0
1629889800000|2021-08-25 11:10:00|9314.62|9314.62|9314.56|9314.56|9317.28|9317.28|9313.5|9313.5|0
1629890100000|2021-08-25 11:15:00|9314.19|9314.19|9310.55|9310.55|9314.64|9314.64|9309.69|9309.69|0
1629890400000|2021-08-25 11:20:00|9308.29|9308.29|9295.06|9295.06|9308.29|9308.29|9292.63|9292.63|0
1629890700000|2021-08-25 11:25:00|9295.29|9295.29|9296.2|9296.2|9296.2|9296.2|9295.29|9295.29|0
1629891000000|2021-08-25 11:30:00|9296.75|9296.75|9299.27|9299.27|9301.25|9301.25|9295.35|9295.35|0
1629891300000|2021-08-25 11:35:00|9299.63|9299.63|9299.63|9299.63|9302.63|9302.63|9299.63|9299.63|0
1629891600000|2021-08-25 11:40:00|9299.47|9299.47|9306.7|9306.7|9307.16|9307.16|9299.47|9299.47|0
1629891900000|2021-08-25 11:45:00|9306.98|9306.98|9301.73|9301.73|9306.98|9306.98|9301.39|9301.39|0
1629892200000|2021-08-25 11:50:00|9302.09|9302.09|9303.22|9303.22|9303.77|9303.77|9298.96|9298.96|0
1629892500000|2021-08-25 11:55:00|9303.58|9303.58|9304.11|9304.11|9305.59|9305.59|9302.75|9302.75|0
1629892800000|2021-08-25 12:00:00|9303.38|9303.38|9299.88|9299.88|9303.38|9303.38|9299.68|9299.68|0
1629893100000|2021-08-25 12:05:00|9299.69|9299.69|9298.76|9298.76|9299.69|9299.69|9298.57|9298.57|0
1629893400000|2021-08-25 12:10:00|9298.59|9298.59|9297.25|9297.25|9299.86|9299.86|9297.25|9297.25|0
1629893700000|2021-08-25 12:15:00|9296.98|9296.98|9299.14|9299.14|9299.14|9299.14|9296.69|9296.69|0
1629894000000|2021-08-25 12:20:00|9299.33|9299.33|9300.19|9300.19|9300.36|9300.36|9298.86|9298.86|0
1629894300000|2021-08-25 12:25:00|9300|9300|9293.39|9293.39|9300.19|9300.19|9293.39|9293.39|0
1629894600000|2021-08-25 12:30:00|9293.75|9293.75|9291.4|9291.4|9294.15|9294.15|9290.27|9290.27|0
1629894900000|2021-08-25 12:35:00|9293.67|9293.67|9293.02|9293.02|9293.95|9293.95|9289.29|9289.29|0
1629895200000|2021-08-25 12:40:00|9293.39|9293.39|9293.76|9293.76|9294.1|9294.1|9292.43|9292.43|0
1629895500000|2021-08-25 12:45:00|9293.31|9293.31|9288.38|9288.38|9293.31|9293.31|9287.67|9287.67|0
1629895800000|2021-08-25 12:50:00|9288.21|9288.21|9289.96|9289.96|9291.19|9291.19|9288.21|9288.21|0
1629896100000|2021-08-25 12:55:00|9290.23|9290.23|9295.58|9295.58|9298.79|9298.79|9289.44|9289.44|0
1629896400000|2021-08-25 13:00:00|9295.95|9295.95|9301.1|9301.1|9305.93|9305.93|9295.95|9295.95|0
1629896700000|2021-08-25 13:05:00|9301.38|9301.38|9301.28|9301.28|9301.38|9301.38|9298.2|9298.2|0
1629897000000|2021-08-25 13:10:00|9301.55|9301.55|9302.96|9302.96|9303.92|9303.92|9298.66|9298.66|0
1629897300000|2021-08-25 13:15:00|9302.74|9302.74|9301.5|9301.5|9302.74|9302.74|9298.87|9298.87|0
1629897600000|2021-08-25 13:20:00|9301.05|9301.05|9299.81|9299.81|9301.32|9301.32|9296.79|9296.79|0
1629897900000|2021-08-25 13:25:00|9299.59|9299.59|9303.82|9303.82|9306.32|9306.32|9299.36|9299.36|0
1629898200000|2021-08-25 13:30:00|9304.1|9304.1|9299.61|9299.61|9304.1|9304.1|9296.06|9296.06|0
1629898500000|2021-08-25 13:35:00|9299.33|9299.33|9296.05|9296.05|9301.5|9301.5|9293.32|9293.32|0
1629898800000|2021-08-25 13:40:00|9297.15|9297.15|9308.27|9308.27|9308.27|9308.27|9294.87|9294.87|0
1629899100000|2021-08-25 13:45:00|9308|9308|9308.57|9308.57|9309.53|9309.53|9305.22|9305.22|0
1629899400000|2021-08-25 13:50:00|9308.85|9308.85|9315.38|9315.38|9315.38|9315.38|9307.45|9307.45|0
1629899700000|2021-08-25 13:55:00|9315.1|9315.1|9314.71|9314.71|9317.82|9317.82|9312.16|9312.16|0
1629900000000|2021-08-25 14:00:00|9314.88|9314.88|9307.95|9307.95|9314.88|9314.88|9307.95|9307.95|0
1629900300000|2021-08-25 14:05:00|9307.73|9307.73|9305.22|9305.22|9308.18|9308.18|9302.84|9302.84|0
1629900600000|2021-08-25 14:10:00|9304.86|9304.86|9295.62|9295.62|9305.29|9305.29|9293.64|9293.64|0
1629900900000|2021-08-25 14:15:00|9295.28|9295.28|9294.1|9294.1|9296.36|9296.36|9292.22|9292.22|0
1629901200000|2021-08-25 14:20:00|9293.87|9293.87|9286.09|9286.09|9294.09|9294.09|9286.09|9286.09|0
1629901500000|2021-08-25 14:25:00|9285.73|9285.73|9288.05|9288.05|9288.51|9288.51|9283.5|9283.5|0
1629901800000|2021-08-25 14:30:00|9287.69|9287.69|9287.52|9287.52|9288.79|9288.79|9284.38|9284.38|0
1629902100000|2021-08-25 14:35:00|9287.23|9287.23|9291.24|9291.24|9291.24|9291.24|9284.15|9284.15|0
1629902400000|2021-08-25 14:40:00|9291.52|9291.52|9292.89|9292.89|9296.15|9296.15|9290.1|9290.1|0
1629902700000|2021-08-25 14:45:00|9293.17|9293.17|9284.78|9284.78|9295.6|9295.6|9284.78|9284.78|0
1629903000000|2021-08-25 14:50:00|9284.6|9284.6|9283.15|9283.15|9287.9|9287.9|9282.9|9282.9|0
1629903300000|2021-08-25 14:55:00|9282.79|9282.79|9288.85|9288.85|9288.85|9288.85|9280.34|9280.34|0
1629903600000|2021-08-25 15:00:00|9289.04|9289.04|9292.31|9292.31|9292.6|9292.6|9289.04|9289.04|0
1629903900000|2021-08-25 15:05:00|9292.86|9292.86|9296.05|9296.05|9296.14|9296.14|9290.7|9290.7|0
1629904200000|2021-08-25 15:10:00|9296.32|9296.32|9299.91|9299.91|9300.2|9300.2|9295.78|9295.78|0
1629904500000|2021-08-25 15:15:00|9299.62|9299.62|9291.93|9291.93|9300.95|9300.95|9291.93|9291.93|0
1629904800000|2021-08-25 15:20:00|9291.75|9291.75|9295.43|9295.43|9297.64|9297.64|9291.75|9291.75|0
1629905100000|2021-08-25 15:25:00|9295.26|9295.26|9299.34|9299.34|9299.34|9299.34|9292.47|9292.47|0
1629962100000|2021-08-26 07:15:00|9273.98|9273.98|9272.71|9272.71|9278.53|9278.53|9268.08|9268.08|0
1629962400000|2021-08-26 07:20:00|9273.26|9273.26|9271.88|9271.88|9276.18|9276.18|9266.49|9266.49|0
1629962700000|2021-08-26 07:25:00|9271.31|9271.31|9285.47|9285.47|9290.16|9290.16|9270.41|9270.41|0
1629963000000|2021-08-26 07:30:00|9286.04|9286.04|9293.71|9293.71|9294.79|9294.79|9285.07|9285.07|0
1629963300000|2021-08-26 07:35:00|9293.42|9293.42|9309.2|9309.2|9309.67|9309.67|9293.42|9293.42|0
1629963600000|2021-08-26 07:40:00|9309.75|9309.75|9305.69|9305.69|9315.04|9315.04|9304.91|9304.91|0
1629963900000|2021-08-26 07:45:00|9306.06|9306.06|9312.96|9312.96|9313.36|9313.36|9306.06|9306.06|0
1629964200000|2021-08-26 07:50:00|9313.3|9313.3|9307.23|9307.23|9321.49|9321.49|9307.23|9307.23|0
1629964500000|2021-08-26 07:55:00|9306.86|9306.86|9306.04|9306.04|9308.77|9308.77|9302.65|9302.65|0
1629964800000|2021-08-26 08:00:00|9306.41|9306.41|9309.01|9309.01|9311.17|9311.17|9306.41|9306.41|0
1629965100000|2021-08-26 08:05:00|9309.46|9309.46|9301.49|9301.49|9310.1|9310.1|9300.03|9300.03|0
1629965400000|2021-08-26 08:10:00|9301.83|9301.83|9309.7|9309.7|9310.15|9310.15|9301.83|9301.83|0
1629965700000|2021-08-26 08:15:00|9309.15|9309.15|9309.17|9309.17|9314.57|9314.57|9309.15|9309.15|0
1629966000000|2021-08-26 08:20:00|9309.54|9309.54|9314.73|9314.73|9318.01|9318.01|9309.37|9309.37|0
1629966300000|2021-08-26 08:25:00|9315.18|9315.18|9310.92|9310.92|9315.18|9315.18|9309.45|9309.45|0
1629966600000|2021-08-26 08:30:00|9310.47|9310.47|9308.45|9308.45|9310.74|9310.74|9305.86|9305.86|0
1629966900000|2021-08-26 08:35:00|9308.81|9308.81|9317.82|9317.82|9318.51|9318.51|9308.81|9308.81|0
1629967200000|2021-08-26 08:40:00|9317.64|9317.64|9311.6|9311.6|9318.88|9318.88|9310.52|9310.52|0
1629967500000|2021-08-26 08:45:00|9313.86|9313.86|9310.53|9310.53|9314.72|9314.72|9309.52|9309.52|0
1629967800000|2021-08-26 08:50:00|9309.8|9309.8|9313.62|9313.62|9313.62|9313.62|9309.8|9309.8|0
1629968100000|2021-08-26 08:55:00|9311.36|9311.36|9300.59|9300.59|9311.54|9311.54|9300.5|9300.5|0
1629968400000|2021-08-26 09:00:00|9300.22|9300.22|9286.39|9286.39|9300.22|9300.22|9286.21|9286.21|0
1629968700000|2021-08-26 09:05:00|9288.66|9288.66|9293.74|9293.74|9294.76|9294.76|9288.3|9288.3|0
1629969000000|2021-08-26 09:10:00|9293.06|9293.06|9294.05|9294.05|9294.05|9294.05|9292.55|9292.55|0
1629969300000|2021-08-26 09:15:00|9294.78|9294.78|9306.08|9306.08|9306.08|9306.08|9294.78|9294.78|0
1629969600000|2021-08-26 09:20:00|9306.26|9306.26|9306.18|9306.18|9309.09|9309.09|9304.72|9304.72|0
1629969900000|2021-08-26 09:25:00|9305.99|9305.99|9311.5|9311.5|9315.5|9315.5|9305.99|9305.99|0
1629970200000|2021-08-26 09:30:00|9311.21|9311.21|9312.7|9312.7|9313.62|9313.62|9307.28|9307.28|0
1629970500000|2021-08-26 09:35:00|9312.99|9312.99|9317.49|9317.49|9317.77|9317.77|9312.99|9312.99|0
1629970800000|2021-08-26 09:40:00|9316.63|9316.63|9321.72|9321.72|9323.14|9323.14|9315.95|9315.95|0
1629971100000|2021-08-26 09:45:00|9321.95|9321.95|9315.67|9315.67|9321.95|9321.95|9311.84|9311.84|0
1629971400000|2021-08-26 09:50:00|9316.24|9316.24|9320.6|9320.6|9322.87|9322.87|9316.18|9316.18|0
1629971700000|2021-08-26 09:55:00|9320.88|9320.88|9324.66|9324.66|9324.66|9324.66|9320.88|9320.88|0
1629972000000|2021-08-26 10:00:00|9325.39|9325.39|9325.73|9325.73|9330.43|9330.43|9321.6|9321.6|0
1629972300000|2021-08-26 10:05:00|9328|9328|9319.49|9319.49|9328.27|9328.27|9319.49|9319.49|0
1629972600000|2021-08-26 10:10:00|9318.94|9318.94|9320.21|9320.21|9320.96|9320.96|9316.95|9316.95|0
1629972900000|2021-08-26 10:15:00|9317.94|9317.94|9323.48|9323.48|9323.77|9323.77|9317.94|9317.94|0
1629973200000|2021-08-26 10:20:00|9323.2|9323.2|9325.8|9325.8|9325.8|9325.8|9320.46|9320.46|0
1629973500000|2021-08-26 10:25:00|9325.98|9325.98|9325.46|9325.46|9327.73|9327.73|9325.37|9325.37|0
1629973800000|2021-08-26 10:30:00|9325.18|9325.18|9317.95|9317.95|9325.97|9325.97|9317.95|9317.95|0
1629974100000|2021-08-26 10:35:00|9317.73|9317.73|9325.8|9325.8|9325.8|9325.8|9315.86|9315.86|0
1629974400000|2021-08-26 10:40:00|9326.35|9326.35|9328.19|9328.19|9329.23|9329.23|9326.35|9326.35|0
1629974700000|2021-08-26 10:45:00|9325.46|9325.46|9331.38|9331.38|9331.95|9331.95|9323.76|9323.76|0
1629975000000|2021-08-26 10:50:00|9329.12|9329.12|9334.74|9334.74|9334.74|9334.74|9326.85|9326.85|0
1629975300000|2021-08-26 10:55:00|9335.03|9335.03|9341.72|9341.72|9341.72|9341.72|9335.03|9335.03|0
1629975600000|2021-08-26 11:00:00|9341.89|9341.89|9336.54|9336.54|9346.38|9346.38|9336.37|9336.37|0
1629975900000|2021-08-26 11:05:00|9336.71|9336.71|9332.12|9332.12|9336.71|9336.71|9331.85|9331.85|0
1629976200000|2021-08-26 11:10:00|9332.29|9332.29|9332.47|9332.47|9335.1|9335.1|9331.46|9331.46|0
1629976500000|2021-08-26 11:15:00|9332.75|9332.75|9336.33|9336.33|9336.33|9336.33|9331.49|9331.49|0
1629976800000|2021-08-26 11:20:00|9336.62|9336.62|9335.87|9335.87|9337.11|9337.11|9334.8|9334.8|0
1629977100000|2021-08-26 11:25:00|9335.7|9335.7|9334.77|9334.77|9336.91|9336.91|9334.6|9334.6|0
1629977400000|2021-08-26 11:30:00|9334.4|9334.4|9332.58|9332.58|9335.26|9335.26|9332.42|9332.42|0
1629977700000|2021-08-26 11:35:00|9332.75|9332.75|9336.11|9336.11|9336.11|9336.11|9331.46|9331.46|0
1629978000000|2021-08-26 11:40:00|9336.39|9336.39|9340.57|9340.57|9342.83|9342.83|9336.39|9336.39|0
1629978300000|2021-08-26 11:45:00|9340.84|9340.84|9342.1|9342.1|9342.82|9342.82|9340.56|9340.56|0
1629978600000|2021-08-26 11:50:00|9342.39|9342.39|9341.6|9341.6|9342.39|9342.39|9341.13|9341.13|0
1629978900000|2021-08-26 11:55:00|9341.83|9341.83|9345.13|9345.13|9346.64|9346.64|9341.83|9341.83|0
1629979200000|2021-08-26 12:00:00|9345.31|9345.31|9344.36|9344.36|9345.31|9345.31|9343.29|9343.29|0
1629979500000|2021-08-26 12:05:00|9343.99|9343.99|9342.7|9342.7|9344.5|9344.5|9341.36|9341.36|0
1629979800000|2021-08-26 12:10:00|9342.87|9342.87|9339.2|9339.2|9343.97|9343.97|9337.93|9337.93|0
1629980100000|2021-08-26 12:15:00|9339.37|9339.37|9337.28|9337.28|9340.7|9340.7|9335.9|9335.9|0
1629980400000|2021-08-26 12:20:00|9337.79|9337.79|9335.53|9335.53|9337.79|9337.79|9333.21|9333.21|0
1629980700000|2021-08-26 12:25:00|9336.1|9336.1|9340.99|9340.99|9340.99|9340.99|9336|9336|0
1629981000000|2021-08-26 12:30:00|9343.25|9343.25|9338.24|9338.24|9343.25|9343.25|9336.87|9336.87|0
1629981300000|2021-08-26 12:35:00|9337.97|9337.97|9339.43|9339.43|9340.75|9340.75|9335.92|9335.92|0
1629981600000|2021-08-26 12:40:00|9339.65|9339.65|9338.35|9338.35|9340.63|9340.63|9335.68|9335.68|0
1629981900000|2021-08-26 12:45:00|9338.18|9338.18|9343.7|9343.7|9344.52|9344.52|9338.18|9338.18|0
1629982200000|2021-08-26 12:50:00|9341.43|9341.43|9337.83|9337.83|9343.7|9343.7|9337.72|9337.72|0
1629982500000|2021-08-26 12:55:00|9340.1|9340.1|9340.22|9340.22|9340.32|9340.32|9337.23|9337.23|0
1629982800000|2021-08-26 13:00:00|9340.59|9340.59|9338.64|9338.64|9343.49|9343.49|9338.27|9338.27|0
1629983100000|2021-08-26 13:05:00|9338.45|9338.45|9342.68|9342.68|9344.31|9344.31|9338.45|9338.45|0
1629983400000|2021-08-26 13:10:00|9340.41|9340.41|9344.84|9344.84|9344.84|9344.84|9338.86|9338.86|0
1629983700000|2021-08-26 13:15:00|9345.12|9345.12|9347.68|9347.68|9347.68|9347.68|9344.52|9344.52|0
1629984000000|2021-08-26 13:20:00|9347.96|9347.96|9343.11|9343.11|9348.53|9348.53|9343.06|9343.06|0
1629984300000|2021-08-26 13:25:00|9342.82|9342.82|9342.72|9342.72|9344.58|9344.58|9342.71|9342.71|0
1629984600000|2021-08-26 13:30:00|9343.18|9343.18|9349.33|9349.33|9349.55|9349.55|9343.18|9343.18|0
1629984900000|2021-08-26 13:35:00|9349.62|9349.62|9343.77|9343.77|9351.6|9351.6|9342.75|9342.75|0
1629985200000|2021-08-26 13:40:00|9343.95|9343.95|9345.95|9345.95|9348.88|9348.88|9343.95|9343.95|0
1629985500000|2021-08-26 13:45:00|9346.23|9346.23|9349.75|9349.75|9353.75|9353.75|9346.17|9346.17|0
1629985800000|2021-08-26 13:50:00|9349.97|9349.97|9339.01|9339.01|9350.7|9350.7|9338.09|9338.09|0
1629986100000|2021-08-26 13:55:00|9338.78|9338.78|9339.18|9339.18|9343.22|9343.22|9337.86|9337.86|0
1629986400000|2021-08-26 14:00:00|9336.18|9336.18|9338.8|9338.8|9340|9340|9336.18|9336.18|0
1629986700000|2021-08-26 14:05:00|9338.97|9338.97|9347.56|9347.56|9347.78|9347.78|9338.97|9338.97|0
1629987000000|2021-08-26 14:10:00|9347.1|9347.1|9338.2|9338.2|9347.47|9347.47|9338.2|9338.2|0
1629987300000|2021-08-26 14:15:00|9338.57|9338.57|9344.03|9344.03|9348.33|9348.33|9338.48|9338.48|0
1629987600000|2021-08-26 14:20:00|9344.4|9344.4|9341.12|9341.12|9345.01|9345.01|9339.65|9339.65|0
1629987900000|2021-08-26 14:25:00|9340.75|9340.75|9332.41|9332.41|9340.75|9340.75|9315.78|9315.78|0
1629988200000|2021-08-26 14:30:00|9333.26|9333.26|9331.51|9331.51|9337.12|9337.12|9331.51|9331.51|0
1629988500000|2021-08-26 14:35:00|9331.34|9331.34|9332.55|9332.55|9337.91|9337.91|9331.29|9331.29|0
1629988800000|2021-08-26 14:40:00|9332.18|9332.18|9324.88|9324.88|9332.18|9332.18|9322.11|9322.11|0
1629989100000|2021-08-26 14:45:00|9324.66|9324.66|9323.73|9323.73|9330.22|9330.22|9323.72|9323.72|0
1629989400000|2021-08-26 14:50:00|9323.92|9323.92|9313.37|9313.37|9323.92|9323.92|9313.37|9313.37|0
1629989700000|2021-08-26 14:55:00|9313.54|9313.54|9321.43|9321.43|9321.43|9321.43|9313.42|9313.42|0
1629990000000|2021-08-26 15:00:00|9321.88|9321.88|9317.13|9317.13|9322.13|9322.13|9317.13|9317.13|0
1629990300000|2021-08-26 15:05:00|9316.84|9316.84|9321.24|9321.24|9321.47|9321.47|9315.52|9315.52|0
1629990600000|2021-08-26 15:10:00|9323.51|9323.51|9326.65|9326.65|9327.61|9327.61|9323.22|9323.22|0
1629990900000|2021-08-26 15:15:00|9327.01|9327.01|9326.29|9326.29|9327.41|9327.41|9322.88|9322.88|0
1629991200000|2021-08-26 15:20:00|9326.57|9326.57|9329.1|9329.1|9332.69|9332.69|9326.57|9326.57|0
1629991500000|2021-08-26 15:25:00|9328.92|9328.92|9329.64|9329.64|9332.1|9332.1|9324.56|9324.56|0
1630048500000|2021-08-27 07:15:00|9293.94|9293.94|9296.69|9296.69|9304.16|9304.16|9293.55|9293.55|0
1630048800000|2021-08-27 07:20:00|9298.96|9298.96|9302.04|9302.04|9307.12|9307.12|9298.96|9298.96|0
1630049100000|2021-08-27 07:25:00|9301.75|9301.75|9302.15|9302.15|9304.02|9304.02|9295.86|9295.86|0
1630049400000|2021-08-27 07:30:00|9302.44|9302.44|9299.96|9299.96|9302.6|9302.6|9295.93|9295.93|0
1630049700000|2021-08-27 07:35:00|9300.51|9300.51|9295.03|9295.03|9305.32|9305.32|9294.47|9294.47|0
1630050000000|2021-08-27 07:40:00|9295.31|9295.31|9290.23|9290.23|9295.31|9295.31|9288.03|9288.03|0
1630050300000|2021-08-27 07:45:00|9290.6|9290.6|9296|9296|9296.78|9296.78|9289.22|9289.22|0
1630050600000|2021-08-27 07:50:00|9296.57|9296.57|9294.89|9294.89|9297.55|9297.55|9293.89|9293.89|0
1630050900000|2021-08-27 07:55:00|9295.07|9295.07|9304.87|9304.87|9306.02|9306.02|9294.89|9294.89|0
1630051200000|2021-08-27 08:00:00|9304.59|9304.59|9304.58|9304.58|9307.57|9307.57|9302.58|9302.58|0
1630051500000|2021-08-27 08:05:00|9304.86|9304.86|9301.37|9301.37|9306.76|9306.76|9298.91|9298.91|0
1630051800000|2021-08-27 08:10:00|9302.2|9302.2|9309.32|9309.32|9310.18|9310.18|9298.34|9298.34|0
1630052100000|2021-08-27 08:15:00|9311.59|9311.59|9313.09|9313.09|9315.35|9315.35|9310.78|9310.78|0
1630052400000|2021-08-27 08:20:00|9315.36|9315.36|9302.75|9302.75|9315.36|9315.36|9300.48|9300.48|0
1630052700000|2021-08-27 08:25:00|9302.38|9302.38|9298.14|9298.14|9302.38|9302.38|9297.58|9297.58|0
1630053000000|2021-08-27 08:30:00|9297.97|9297.97|9296.38|9296.38|9303.92|9303.92|9296.38|9296.38|0
1630053300000|2021-08-27 08:35:00|9296.56|9296.56|9296.37|9296.37|9299.24|9299.24|9294.57|9294.57|0
1630053600000|2021-08-27 08:40:00|9296.09|9296.09|9297.88|9297.88|9298.56|9298.56|9294.64|9294.64|0
1630053900000|2021-08-27 08:45:00|9298.15|9298.15|9303.67|9303.67|9303.67|9303.67|9294.83|9294.83|0
1630054200000|2021-08-27 08:50:00|9303.96|9303.96|9300.36|9300.36|9305.42|9305.42|9300.36|9300.36|0
1630054500000|2021-08-27 08:55:00|9299.99|9299.99|9302.62|9302.62|9302.62|9302.62|9299.24|9299.24|0
1630054800000|2021-08-27 09:00:00|9305.17|9305.17|9298.02|9298.02|9305.17|9305.17|9298.02|9298.02|0
1630055100000|2021-08-27 09:05:00|9298.67|9298.67|9296.76|9296.76|9298.67|9298.67|9296.02|9296.02|0
1630055400000|2021-08-27 09:10:00|9296.03|9296.03|9296.9|9296.9|9298.36|9298.36|9296.03|9296.03|0
1630055700000|2021-08-27 09:15:00|9296.73|9296.73|9293.36|9293.36|9298.07|9298.07|9293.18|9293.18|0
1630056000000|2021-08-27 09:20:00|9293.72|9293.72|9290.18|9290.18|9293.72|9293.72|9290.18|9290.18|0
1630056300000|2021-08-27 09:25:00|9289.95|9289.95|9296.61|9296.61|9296.61|9296.61|9289.72|9289.72|0
1630056600000|2021-08-27 09:30:00|9296.97|9296.97|9293.47|9293.47|9298.77|9298.77|9293.19|9293.19|0
1630056900000|2021-08-27 09:35:00|9293.19|9293.19|9294.65|9294.65|9295.33|9295.33|9293|9293|0
1630057200000|2021-08-27 09:40:00|9295.38|9295.38|9302.66|9302.66|9302.66|9302.66|9295.38|9295.38|0
1630057500000|2021-08-27 09:45:00|9302.37|9302.37|9302.73|9302.73|9302.73|9302.73|9302.09|9302.09|0
1630057800000|2021-08-27 09:50:00|9301.91|9301.91|9298.15|9298.15|9301.91|9301.91|9297.01|9297.01|0
1630058100000|2021-08-27 09:55:00|9298.34|9298.34|9296.51|9296.51|9300.88|9300.88|9296.51|9296.51|0
1630058400000|2021-08-27 10:00:00|9294.24|9294.24|9292.22|9292.22|9294.61|9294.61|9291.85|9291.85|0
1630058700000|2021-08-27 10:05:00|9291.85|9291.85|9292.43|9292.43|9292.95|9292.95|9291.63|9291.63|0
1630059000000|2021-08-27 10:10:00|9292.79|9292.79|9292.04|9292.04|9292.79|9292.79|9290.15|9290.15|0
1630059300000|2021-08-27 10:15:00|9291.68|9291.68|9289.27|9289.27|9292.78|9292.78|9289.27|9289.27|0
1630059600000|2021-08-27 10:20:00|9288.82|9288.82|9289.52|9289.52|9291|9291|9286.58|9286.58|0
1630059900000|2021-08-27 10:25:00|9289.15|9289.15|9283.73|9283.73|9289.15|9289.15|9283.73|9283.73|0
1630060200000|2021-08-27 10:30:00|9284.02|9284.02|9280.59|9280.59|9284.02|9284.02|9280.59|9280.59|0
1630060500000|2021-08-27 10:35:00|9280.22|9280.22|9276.51|9276.51|9280.22|9280.22|9276.29|9276.29|0
1630060800000|2021-08-27 10:40:00|9276.8|9276.8|9278.25|9278.25|9278.71|9278.71|9275.18|9275.18|0
1630061100000|2021-08-27 10:45:00|9278.48|9278.48|9287.69|9287.69|9287.69|9287.69|9278.48|9278.48|0
1630061400000|2021-08-27 10:50:00|9287.88|9287.88|9286.9|9286.9|9287.88|9287.88|9286.64|9286.64|0
1630061700000|2021-08-27 10:55:00|9286.33|9286.33|9282.85|9282.85|9287.21|9287.21|9282.56|9282.56|0
1630062000000|2021-08-27 11:00:00|9283.14|9283.14|9283.89|9283.89|9283.89|9283.89|9282.68|9282.68|0
1630062300000|2021-08-27 11:05:00|9283.16|9283.16|9286.45|9286.45|9286.74|9286.74|9283.16|9283.16|0
1630062600000|2021-08-27 11:10:00|9285.9|9285.9|9289.3|9289.3|9289.3|9289.3|9285.07|9285.07|0
1630062900000|2021-08-27 11:15:00|9289.53|9289.53|9289.33|9289.33|9289.95|9289.95|9286.21|9286.21|0
1630063200000|2021-08-27 11:20:00|9288.78|9288.78|9282.13|9282.13|9288.78|9288.78|9280.93|9280.93|0
1630063500000|2021-08-27 11:25:00|9282.31|9282.31|9284.5|9284.5|9284.73|9284.73|9279.65|9279.65|0
1630063800000|2021-08-27 11:30:00|9284.28|9284.28|9282.26|9282.26|9284.28|9284.28|9280.67|9280.67|0
1630064100000|2021-08-27 11:35:00|9282.72|9282.72|9280.9|9280.9|9282.72|9282.72|9279.94|9279.94|0
1630064400000|2021-08-27 11:40:00|9280.17|9280.17|9277.67|9277.67|9281.88|9281.88|9277.67|9277.67|0
1630064700000|2021-08-27 11:45:00|9277.39|9277.39|9272.14|9272.14|9277.67|9277.67|9272.14|9272.14|0
1630065000000|2021-08-27 11:50:00|9271.86|9271.86|9273.42|9273.42|9274.2|9274.2|9271.76|9271.76|0
1630065300000|2021-08-27 11:55:00|9273.79|9273.79|9272.14|9272.14|9275.48|9275.48|9272.14|9272.14|0
1630065600000|2021-08-27 12:00:00|9271.41|9271.41|9274.64|9274.64|9275.21|9275.21|9270.56|9270.56|0
1630065900000|2021-08-27 12:05:00|9274.41|9274.41|9279.37|9279.37|9279.75|9279.75|9274.41|9274.41|0
1630066200000|2021-08-27 12:10:00|9279.74|9279.74|9278.44|9278.44|9280.29|9280.29|9278.32|9278.32|0
1630066500000|2021-08-27 12:15:00|9278.8|9278.8|9276.97|9276.97|9280.47|9280.47|9276.97|9276.97|0
1630066800000|2021-08-27 12:20:00|9277.16|9277.16|9277.47|9277.47|9277.48|9277.48|9277.16|9277.16|0
1630067100000|2021-08-27 12:25:00|9277.84|9277.84|9279.47|9279.47|9279.47|9279.47|9275.81|9275.81|0
1630067400000|2021-08-27 12:30:00|9281.73|9281.73|9281.54|9281.54|9282.88|9282.88|9280.41|9280.41|0
1630067700000|2021-08-27 12:35:00|9281.71|9281.71|9282.92|9282.92|9285.14|9285.14|9280.72|9280.72|0
1630068000000|2021-08-27 12:40:00|9282.74|9282.74|9279.16|9279.16|9282.74|9282.74|9277.64|9277.64|0
1630068300000|2021-08-27 12:45:00|9278.87|9278.87|9274.29|9274.29|9278.87|9278.87|9274.29|9274.29|0
1630068600000|2021-08-27 12:50:00|9274.57|9274.57|9271.45|9271.45|9275.7|9275.7|9271.45|9271.45|0
1630068900000|2021-08-27 12:55:00|9271.08|9271.08|9268.19|9268.19|9271.27|9271.27|9268.15|9268.15|0
1630069200000|2021-08-27 13:00:00|9268.38|9268.38|9273.84|9273.84|9276.29|9276.29|9268.38|9268.38|0
1630069500000|2021-08-27 13:05:00|9273.55|9273.55|9271.45|9271.45|9274.2|9274.2|9271.45|9271.45|0
1630069800000|2021-08-27 13:10:00|9271.09|9271.09|9268.11|9268.11|9271.74|9271.74|9268.11|9268.11|0
1630070100000|2021-08-27 13:15:00|9268.47|9268.47|9264.84|9264.84|9268.47|9268.47|9263.94|9263.94|0
1630070400000|2021-08-27 13:20:00|9265.02|9265.02|9271.82|9271.82|9271.82|9271.82|9265.02|9265.02|0
1630070700000|2021-08-27 13:25:00|9272.05|9272.05|9277.38|9277.38|9277.55|9277.55|9270.29|9270.29|0
1630071000000|2021-08-27 13:30:00|9277.95|9277.95|9292.86|9292.86|9292.86|9292.86|9277.95|9277.95|0
1630071300000|2021-08-27 13:35:00|9293.41|9293.41|9288.76|9288.76|9296.41|9296.41|9287.47|9287.47|0
1630071600000|2021-08-27 13:40:00|9288.39|9288.39|9293.14|9293.14|9296.23|9296.23|9286.55|9286.55|0
1630071900000|2021-08-27 13:45:00|9293.43|9293.43|9290.49|9290.49|9298.08|9298.08|9290.49|9290.49|0
1630072200000|2021-08-27 13:50:00|9288.22|9288.22|9280.19|9280.19|9288.22|9288.22|9280.19|9280.19|0
1630072500000|2021-08-27 13:55:00|9279.9|9279.9|9271.67|9271.67|9280.47|9280.47|9271.38|9271.38|0
1630072800000|2021-08-27 14:00:00|9271.1|9271.1|9267.86|9267.86|9274.52|9274.52|9263.28|9263.28|0
1630073100000|2021-08-27 14:05:00|9272.97|9272.97|9268.01|9268.01|9275.95|9275.95|9267.62|9267.62|0
1630073400000|2021-08-27 14:10:00|9268.28|9268.28|9269.88|9269.88|9271.94|9271.94|9267.14|9267.14|0
1630073700000|2021-08-27 14:15:00|9269.59|9269.59|9283.3|9283.3|9283.3|9283.3|9269.59|9269.59|0
1630074000000|2021-08-27 14:20:00|9285.57|9285.57|9291.79|9291.79|9292.29|9292.29|9285.57|9285.57|0
1630074300000|2021-08-27 14:25:00|9292.08|9292.08|9285.66|9285.66|9292.08|9292.08|9282.46|9282.46|0
1630074600000|2021-08-27 14:30:00|9285.37|9285.37|9283.27|9283.27|9289.14|9289.14|9281.61|9281.61|0
1630074900000|2021-08-27 14:35:00|9283.08|9283.08|9278.15|9278.15|9283.37|9283.37|9276.24|9276.24|0
1630075200000|2021-08-27 14:40:00|9277.92|9277.92|9282.37|9282.37|9282.37|9282.37|9275.65|9275.65|0
1630075500000|2021-08-27 14:45:00|9282.15|9282.15|9289.49|9289.49|9289.49|9289.49|9282.15|9282.15|0
1630075800000|2021-08-27 14:50:00|9291.76|9291.76|9305.77|9305.77|9306.05|9306.05|9291.76|9291.76|0
1630076100000|2021-08-27 14:55:00|9306.13|9306.13|9328.86|9328.86|9332.4|9332.4|9305.77|9305.77|0
1630076400000|2021-08-27 15:00:00|9329.15|9329.15|9322.5|9322.5|9330.78|9330.78|9322.5|9322.5|0
1630076700000|2021-08-27 15:05:00|9322.77|9322.77|9321.04|9321.04|9322.86|9322.86|9316.83|9316.83|0
1630077000000|2021-08-27 15:10:00|9321.4|9321.4|9326.48|9326.48|9326.48|9326.48|9319.38|9319.38|0
1630077300000|2021-08-27 15:15:00|9326.65|9326.65|9319.79|9319.79|9329.27|9329.27|9317.16|9317.16|0
1630077600000|2021-08-27 15:20:00|9320.08|9320.08|9320.08|9320.08|9322.4|9322.4|9319.66|9319.66|0
1630077900000|2021-08-27 15:25:00|9319.8|9319.8|9327.44|9327.44|9330.43|9330.43|9319.7|9319.7|0
1630394100000|2021-08-31 07:15:00|9321.85|9321.85|9325.13|9325.13|9328.36|9328.36|9317.81|9317.81|0
1630394400000|2021-08-31 07:20:00|9322.86|9322.86|9308.06|9308.06|9322.86|9322.86|9308.06|9308.06|0
1630394700000|2021-08-31 07:25:00|9306.96|9306.96|9307.87|9307.87|9310.25|9310.25|9299.28|9299.28|0
1630395000000|2021-08-31 07:30:00|9306.73|9306.73|9315.61|9315.61|9316.71|9316.71|9304.84|9304.84|0
1630395300000|2021-08-31 07:35:00|9315.33|9315.33|9299.52|9299.52|9315.52|9315.52|9299.06|9299.06|0
1630395600000|2021-08-31 07:40:00|9298.09|9298.09|9300.63|9300.63|9304.52|9304.52|9297.28|9297.28|0
1630395900000|2021-08-31 07:45:00|9302.09|9302.09|9303.1|9303.1|9305.6|9305.6|9296.18|9296.18|0
1630396200000|2021-08-31 07:50:00|9302.53|9302.53|9303.43|9303.43|9308.9|9308.9|9302.24|9302.24|0
1630396500000|2021-08-31 07:55:00|9303.25|9303.25|9299.84|9299.84|9304|9304|9294.71|9294.71|0
1630396800000|2021-08-31 08:00:00|9300.07|9300.07|9293.69|9293.69|9300.72|9300.72|9293.69|9293.69|0
1630397100000|2021-08-31 08:05:00|9293.91|9293.91|9307.2|9307.2|9307.2|9307.2|9293.07|9293.07|0
1630397400000|2021-08-31 08:10:00|9307.77|9307.77|9307.94|9307.94|9309.86|9309.86|9304.35|9304.35|0
1630397700000|2021-08-31 08:15:00|9307.72|9307.72|9297.73|9297.73|9307.72|9307.72|9297.09|9297.09|0
1630398000000|2021-08-31 08:20:00|9298.1|9298.1|9295.26|9295.26|9298.1|9298.1|9292.31|9292.31|0
1630398300000|2021-08-31 08:25:00|9294.9|9294.9|9297.96|9297.96|9300.04|9300.04|9294.9|9294.9|0
1630398600000|2021-08-31 08:30:00|9298.24|9298.24|9293.55|9293.55|9298.24|9298.24|9289.62|9289.62|0
1630398900000|2021-08-31 08:35:00|9291.28|9291.28|9285.15|9285.15|9293.65|9293.65|9284.94|9284.94|0
1630399200000|2021-08-31 08:40:00|9284.58|9284.58|9286.44|9286.44|9291.03|9291.03|9284.58|9284.58|0
1630399500000|2021-08-31 08:45:00|9285.71|9285.71|9285.72|9285.72|9286.61|9286.61|9283.17|9283.17|0
1630399800000|2021-08-31 08:50:00|9287.99|9287.99|9286.97|9286.97|9288.35|9288.35|9283.46|9283.46|0
1630400100000|2021-08-31 08:55:00|9286.68|9286.68|9292.71|9292.71|9292.71|9292.71|9286.41|9286.41|0
1630400400000|2021-08-31 09:00:00|9290.44|9290.44|9282.98|9282.98|9290.72|9290.72|9278.32|9278.32|0
1630400700000|2021-08-31 09:05:00|9283.35|9283.35|9293.33|9293.33|9293.62|9293.62|9283.35|9283.35|0
1630401000000|2021-08-31 09:10:00|9293.69|9293.69|9294.51|9294.51|9298.52|9298.52|9292.48|9292.48|0
1630401300000|2021-08-31 09:15:00|9295.19|9295.19|9301.9|9301.9|9303.65|9303.65|9294.27|9294.27|0
1630401600000|2021-08-31 09:20:00|9301.45|9301.45|9301.46|9301.46|9302.15|9302.15|9296.35|9296.35|0
1630401900000|2021-08-31 09:25:00|9302.19|9302.19|9293.75|9293.75|9306.17|9306.17|9293.58|9293.58|0
1630402200000|2021-08-31 09:30:00|9293.56|9293.56|9302.27|9302.27|9303|9303|9293.2|9293.2|0
1630402500000|2021-08-31 09:35:00|9302.82|9302.82|9301.65|9301.65|9303.69|9303.69|9298.3|9298.3|0
1630402800000|2021-08-31 09:40:00|9301.92|9301.92|9299.79|9299.79|9302.2|9302.2|9297.43|9297.43|0
1630403100000|2021-08-31 09:45:00|9300.07|9300.07|9301.61|9301.61|9304.23|9304.23|9300.07|9300.07|0
1630403400000|2021-08-31 09:50:00|9300.88|9300.88|9297.06|9297.06|9300.88|9300.88|9297.06|9297.06|0
1630403700000|2021-08-31 09:55:00|9296.83|9296.83|9292.12|9292.12|9297.02|9297.02|9290.86|9290.86|0
1630404000000|2021-08-31 10:00:00|9289.85|9289.85|9289.29|9289.29|9289.85|9289.85|9286.01|9286.01|0
1630404300000|2021-08-31 10:05:00|9289.66|9289.66|9288.29|9288.29|9289.66|9289.66|9287.7|9287.7|0
1630404600000|2021-08-31 10:10:00|9288.56|9288.56|9279.9|9279.9|9288.74|9288.74|9279.9|9279.9|0
1630404900000|2021-08-31 10:15:00|9279.73|9279.73|9279.1|9279.1|9280.09|9280.09|9275.31|9275.31|0
1630405200000|2021-08-31 10:20:00|9278.37|9278.37|9274.21|9274.21|9278.55|9278.55|9274.21|9274.21|0
1630405500000|2021-08-31 10:25:00|9273.93|9273.93|9266.92|9266.92|9273.93|9273.93|9265.32|9265.32|0
1630405800000|2021-08-31 10:30:00|9266.64|9266.64|9266.45|9266.45|9269.14|9269.14|9265.67|9265.67|0
1630406100000|2021-08-31 10:35:00|9266.22|9266.22|9269.29|9269.29|9269.3|9269.3|9264.77|9264.77|0
1630406400000|2021-08-31 10:40:00|9269.65|9269.65|9264.92|9264.92|9271.38|9271.38|9263.98|9263.98|0
1630406700000|2021-08-31 10:45:00|9262.65|9262.65|9260.96|9260.96|9264.92|9264.92|9249.91|9249.91|0
1630407000000|2021-08-31 10:50:00|9260.41|9260.41|9245.77|9245.77|9260.41|9260.41|9241.81|9241.81|0
1630407300000|2021-08-31 10:55:00|9245.95|9245.95|9254.07|9254.07|9255.19|9255.19|9243.25|9243.25|0
1630407600000|2021-08-31 11:00:00|9253.5|9253.5|9253.59|9253.59|9253.67|9253.67|9249.28|9249.28|0
1630407900000|2021-08-31 11:05:00|9254.33|9254.33|9259.05|9259.05|9259.05|9259.05|9250.38|9250.38|0
1630408200000|2021-08-31 11:10:00|9258.77|9258.77|9261.29|9261.29|9263.52|9263.52|9258.77|9258.77|0
1630408500000|2021-08-31 11:15:00|9260.92|9260.92|9261.34|9261.34|9261.34|9261.34|9255.36|9255.36|0
1630408800000|2021-08-31 11:20:00|9261.11|9261.11|9264.47|9264.47|9265.8|9265.8|9261.11|9261.11|0
1630409100000|2021-08-31 11:25:00|9264.81|9264.81|9261.31|9261.31|9264.81|9264.81|9257.01|9257.01|0
1630409400000|2021-08-31 11:30:00|9261.14|9261.14|9257.25|9257.25|9261.14|9261.14|9253.55|9253.55|0
1630409700000|2021-08-31 11:35:00|9257.98|9257.98|9262.73|9262.73|9265.9|9265.9|9257.98|9257.98|0
1630410000000|2021-08-31 11:40:00|9262.56|9262.56|9261.72|9261.72|9265.47|9265.47|9258.49|9258.49|0
1630410300000|2021-08-31 11:45:00|9262.08|9262.08|9258.57|9258.57|9262.08|9262.08|9257.83|9257.83|0
1630410600000|2021-08-31 11:50:00|9258.86|9258.86|9259.79|9259.79|9262.17|9262.17|9258.47|9258.47|0
1630410900000|2021-08-31 11:55:00|9259.56|9259.56|9265.26|9265.26|9265.77|9265.77|9256.93|9256.93|0
1630411200000|2021-08-31 12:00:00|9265.03|9265.03|9260.07|9260.07|9265.03|9265.03|9259.23|9259.23|0
1630411500000|2021-08-31 12:05:00|9260.44|9260.44|9265.66|9265.66|9266.03|9266.03|9260.04|9260.04|0
1630411800000|2021-08-31 12:10:00|9265.32|9265.32|9264.55|9264.55|9267.22|9267.22|9264.49|9264.49|0
1630412100000|2021-08-31 12:15:00|9263.98|9263.98|9265.95|9265.95|9265.95|9265.95|9263.22|9263.22|0
1630412400000|2021-08-31 12:20:00|9265.58|9265.58|9263.17|9263.17|9266.04|9266.04|9260.22|9260.22|0
1630412700000|2021-08-31 12:25:00|9263.34|9263.34|9256.32|9256.32|9263.34|9263.34|9256.32|9256.32|0
1630413000000|2021-08-31 12:30:00|9256.09|9256.09|9260.03|9260.03|9260.4|9260.4|9252.79|9252.79|0
1630413300000|2021-08-31 12:35:00|9259.67|9259.67|9260.92|9260.92|9260.92|9260.92|9253.75|9253.75|0
1630413600000|2021-08-31 12:40:00|9260.74|9260.74|9259.59|9259.59|9261.35|9261.35|9258.7|9258.7|0
1630413900000|2021-08-31 12:45:00|9257.32|9257.32|9256.45|9256.45|9257.32|9257.32|9255.79|9255.79|0
1630414200000|2021-08-31 12:50:00|9256.08|9256.08|9260.93|9260.93|9260.93|9260.93|9255.27|9255.27|0
1630414500000|2021-08-31 12:55:00|9261.22|9261.22|9246.86|9246.86|9261.4|9261.4|9246.86|9246.86|0
1630414800000|2021-08-31 13:00:00|9246.5|9246.5|9251.54|9251.54|9251.54|9251.54|9245.95|9245.95|0
1630415100000|2021-08-31 13:05:00|9253.8|9253.8|9257.05|9257.05|9257.98|9257.98|9251.42|9251.42|0
1630415400000|2021-08-31 13:10:00|9256.83|9256.83|9258.01|9258.01|9260.58|9260.58|9255.39|9255.39|0
1630415700000|2021-08-31 13:15:00|9257.79|9257.79|9271.57|9271.57|9271.57|9271.57|9257.79|9257.79|0
1630416000000|2021-08-31 13:20:00|9273.84|9273.84|9273.11|9273.11|9274.01|9274.01|9267.67|9267.67|0
1630416300000|2021-08-31 13:25:00|9273.33|9273.33|9274.01|9274.01|9274.01|9274.01|9269.68|9269.68|0
1630416600000|2021-08-31 13:30:00|9274.3|9274.3|9273.32|9273.32|9276.09|9276.09|9266.09|9266.09|0
1630416900000|2021-08-31 13:35:00|9273.68|9273.68|9271.57|9271.57|9277.17|9277.17|9269.5|9269.5|0
1630417200000|2021-08-31 13:40:00|9271.93|9271.93|9273.04|9273.04|9275|9275|9267.99|9267.99|0
1630417500000|2021-08-31 13:45:00|9272.86|9272.86|9273.41|9273.41|9274.15|9274.15|9269.53|9269.53|0
1630417800000|2021-08-31 13:50:00|9273.7|9273.7|9255.61|9255.61|9273.7|9273.7|9255.26|9255.26|0
1630418100000|2021-08-31 13:55:00|9255.9|9255.9|9261.8|9261.8|9266.55|9266.55|9252.57|9252.57|0
1630418400000|2021-08-31 14:00:00|9261.51|9261.51|9270.76|9270.76|9272.42|9272.42|9260.18|9260.18|0
1630418700000|2021-08-31 14:05:00|9270.58|9270.58|9268.23|9268.23|9271|9271|9262.67|9262.67|0
1630419000000|2021-08-31 14:10:00|9268.52|9268.52|9279.75|9279.75|9279.75|9279.75|9264.49|9264.49|0
1630419300000|2021-08-31 14:15:00|9279.98|9279.98|9276.07|9276.07|9280.34|9280.34|9273.5|9273.5|0
1630419600000|2021-08-31 14:20:00|9276.35|9276.35|9279.22|9279.22|9279.77|9279.77|9275.19|9275.19|0
1630419900000|2021-08-31 14:25:00|9278.94|9278.94|9274.17|9274.17|9278.94|9278.94|9268.88|9268.88|0
1630420200000|2021-08-31 14:30:00|9271.91|9271.91|9264.43|9264.43|9271.91|9271.91|9259.91|9259.91|0
1630420500000|2021-08-31 14:35:00|9264.15|9264.15|9271.39|9271.39|9271.39|9271.39|9261.85|9261.85|0
1630420800000|2021-08-31 14:40:00|9274.02|9274.02|9277.34|9277.34|9282.67|9282.67|9273.65|9273.65|0
1630421100000|2021-08-31 14:45:00|9277.61|9277.61|9277.32|9277.32|9278.94|9278.94|9275.84|9275.84|0
1630421400000|2021-08-31 14:50:00|9277.68|9277.68|9277.83|9277.83|9278.8|9278.8|9270.54|9270.54|0
1630421700000|2021-08-31 14:55:00|9278.02|9278.02|9284.38|9284.38|9286.53|9286.53|9278.02|9278.02|0
1630422000000|2021-08-31 15:00:00|9284.6|9284.6|9283.84|9283.84|9285.09|9285.09|9281.64|9281.64|0
1630422300000|2021-08-31 15:05:00|9284.21|9284.21|9289.98|9289.98|9295.25|9295.25|9284.21|9284.21|0
1630422600000|2021-08-31 15:10:00|9289.8|9289.8|9293.59|9293.59|9293.59|9293.59|9288.26|9288.26|0
1630422900000|2021-08-31 15:15:00|9293.87|9293.87|9301.14|9301.14|9301.37|9301.37|9291.48|9291.48|0
1630423200000|2021-08-31 15:20:00|9300.87|9300.87|9301.45|9301.45|9305.04|9305.04|9299.18|9299.18|0
1630423500000|2021-08-31 15:25:00|9299.18|9299.18|9290.77|9290.77|9301.91|9301.91|9290.1|9290.1|0
1630480500000|2021-09-01 07:15:00|9367.42|9367.42|9359.35|9359.35|9371.44|9371.44|9351.17|9351.17|0
1630480800000|2021-09-01 07:20:00|9361.61|9361.61|9358.27|9358.27|9367.2|9367.2|9358.27|9358.27|0
1630481100000|2021-09-01 07:25:00|9358.09|9358.09|9355.01|9355.01|9362.87|9362.87|9347.65|9347.65|0
1630481400000|2021-09-01 07:30:00|9357.28|9357.28|9364.44|9364.44|9370.49|9370.49|9357.28|9357.28|0
1630481700000|2021-09-01 07:35:00|9365.59|9365.59|9362.38|9362.38|9371.02|9371.02|9360.69|9360.69|0
1630482000000|2021-09-01 07:40:00|9362.61|9362.61|9363.66|9363.66|9365.99|9365.99|9361.23|9361.23|0
1630482300000|2021-09-01 07:45:00|9363.95|9363.95|9374.31|9374.31|9376.09|9376.09|9363.66|9363.66|0
1630482600000|2021-09-01 07:50:00|9373.58|9373.58|9364.18|9364.18|9374.3|9374.3|9363.9|9363.9|0
1630482900000|2021-09-01 07:55:00|9363.91|9363.91|9368.69|9368.69|9368.69|9368.69|9362.81|9362.81|0
1630483200000|2021-09-01 08:00:00|9369.05|9369.05|9370.3|9370.3|9375.7|9375.7|9367.88|9367.88|0
1630483500000|2021-09-01 08:05:00|9370.12|9370.12|9371.98|9371.98|9376.74|9376.74|9366.94|9366.94|0
1630483800000|2021-09-01 08:10:00|9372.35|9372.35|9381.23|9381.23|9385.85|9385.85|9372.35|9372.35|0
1630484100000|2021-09-01 08:15:00|9380.66|9380.66|9395.38|9395.38|9395.38|9395.38|9377.82|9377.82|0
1630484400000|2021-09-01 08:20:00|9395.1|9395.1|9394.17|9394.17|9398.48|9398.48|9392.84|9392.84|0
1630484700000|2021-09-01 08:25:00|9396.43|9396.43|9400.79|9400.79|9400.79|9400.79|9393.12|9393.12|0
1630485000000|2021-09-01 08:30:00|9401.07|9401.07|9404.1|9404.1|9404.1|9404.1|9398.75|9398.75|0
1630485300000|2021-09-01 08:35:00|9404.39|9404.39|9403.53|9403.53|9405.72|9405.72|9400.24|9400.24|0
1630485600000|2021-09-01 08:40:00|9403.82|9403.82|9404.35|9404.35|9407.59|9407.59|9402.92|9402.92|0
1630485900000|2021-09-01 08:45:00|9404.63|9404.63|9410.11|9410.11|9412.83|9412.83|9401.58|9401.58|0
1630486200000|2021-09-01 08:50:00|9412.38|9412.38|9408.36|9408.36|9412.83|9412.83|9406.93|9406.93|0
1630486500000|2021-09-01 08:55:00|9410.62|9410.62|9413.17|9413.17|9413.17|9413.17|9408.3|9408.3|0
1630486800000|2021-09-01 09:00:00|9412.95|9412.95|9415.85|9415.85|9416.14|9416.14|9408.55|9408.55|0
1630487100000|2021-09-01 09:05:00|9418.12|9418.12|9418.7|9418.7|9421.25|9421.25|9416.61|9416.61|0
1630487400000|2021-09-01 09:10:00|9418.98|9418.98|9421.15|9421.15|9422.98|9422.98|9418.41|9418.41|0
1630487700000|2021-09-01 09:15:00|9418.88|9418.88|9418.05|9418.05|9419.15|9419.15|9415.08|9415.08|0
1630488000000|2021-09-01 09:20:00|9418.78|9418.78|9413.07|9413.07|9421.41|9421.41|9413.07|9413.07|0
1630488300000|2021-09-01 09:25:00|9412.79|9412.79|9410.21|9410.21|9415.91|9415.91|9409.47|9409.47|0
1630488600000|2021-09-01 09:30:00|9409.98|9409.98|9414.71|9414.71|9414.71|9414.71|9408.88|9408.88|0
1630488900000|2021-09-01 09:35:00|9415.28|9415.28|9425.62|9425.62|9425.62|9425.62|9412.11|9412.11|0
1630489200000|2021-09-01 09:40:00|9425.07|9425.07|9418.3|9418.3|9426.18|9426.18|9418.3|9418.3|0
1630489500000|2021-09-01 09:45:00|9417.93|9417.93|9409.08|9409.08|9418.3|9418.3|9406.89|9406.89|0
1630489800000|2021-09-01 09:50:00|9408.8|9408.8|9405.52|9405.52|9408.8|9408.8|9403.31|9403.31|0
1630490100000|2021-09-01 09:55:00|9405.15|9405.15|9406.8|9406.8|9409.87|9409.87|9405.15|9405.15|0
1630490400000|2021-09-01 10:00:00|9407.35|9407.35|9407.63|9407.63|9408.63|9408.63|9401.15|9401.15|0
1630490700000|2021-09-01 10:05:00|9405.36|9405.36|9410.28|9410.28|9410.28|9410.28|9404.42|9404.42|0
1630491000000|2021-09-01 10:10:00|9410.01|9410.01|9412.33|9412.33|9412.79|9412.79|9407.33|9407.33|0
1630491300000|2021-09-01 10:15:00|9412.56|9412.56|9413.51|9413.51|9418.19|9418.19|9410.83|9410.83|0
1630491600000|2021-09-01 10:20:00|9413.78|9413.78|9410.74|9410.74|9414.07|9414.07|9410.74|9410.74|0
1630491900000|2021-09-01 10:25:00|9410.19|9410.19|9404.55|9404.55|9410.19|9410.19|9402.27|9402.27|0
1630492200000|2021-09-01 10:30:00|9402.28|9402.28|9407.43|9407.43|9407.43|9407.43|9399.65|9399.65|0
1630492500000|2021-09-01 10:35:00|9407.66|9407.66|9405.31|9405.31|9407.66|9407.66|9404|9404|0
1630492800000|2021-09-01 10:40:00|9405.49|9405.49|9407.7|9407.7|9409.74|9409.74|9405.49|9405.49|0
1630493100000|2021-09-01 10:45:00|9407.47|9407.47|9408.89|9408.89|9409.06|9409.06|9406.61|9406.61|0
1630493400000|2021-09-01 10:50:00|9411.15|9411.15|9415.63|9415.63|9415.63|9415.63|9409.89|9409.89|0
1630493700000|2021-09-01 10:55:00|9417.89|9417.89|9424.81|9424.81|9425.26|9425.26|9416.22|9416.22|0
1630494000000|2021-09-01 11:00:00|9424.26|9424.26|9425.33|9425.33|9426.9|9426.9|9423.67|9423.67|0
1630494300000|2021-09-01 11:05:00|9424.57|9424.57|9422.16|9422.16|9424.57|9424.57|9419.06|9419.06|0
1630494600000|2021-09-01 11:10:00|9422.52|9422.52|9429.29|9429.29|9429.52|9429.52|9422.52|9422.52|0
1630494900000|2021-09-01 11:15:00|9429.66|9429.66|9439.12|9439.12|9439.12|9439.12|9429.48|9429.48|0
1630495200000|2021-09-01 11:20:00|9439.4|9439.4|9444.44|9444.44|9446.84|9446.84|9439.4|9439.4|0
1630495500000|2021-09-01 11:25:00|9445.17|9445.17|9440.94|9440.94|9445.17|9445.17|9436.09|9436.09|0
1630495800000|2021-09-01 11:30:00|9440.58|9440.58|9442.94|9442.94|9443.9|9443.9|9438.39|9438.39|0
1630496100000|2021-09-01 11:35:00|9442.66|9442.66|9437.45|9437.45|9442.66|9442.66|9433.37|9433.37|0
1630496400000|2021-09-01 11:40:00|9437.09|9437.09|9435.66|9435.66|9437.09|9437.09|9429.38|9429.38|0
1630496700000|2021-09-01 11:45:00|9435.3|9435.3|9430.2|9430.2|9435.3|9435.3|9429.46|9429.46|0
1630497000000|2021-09-01 11:50:00|9430.48|9430.48|9428.78|9428.78|9431.86|9431.86|9427.72|9427.72|0
1630497300000|2021-09-01 11:55:00|9429.06|9429.06|9433.71|9433.71|9433.71|9433.71|9427.41|9427.41|0
1630497600000|2021-09-01 12:00:00|9433.53|9433.53|9429.5|9429.5|9435.28|9435.28|9429.13|9429.13|0
1630497900000|2021-09-01 12:05:00|9429.27|9429.27|9428.54|9428.54|9431.85|9431.85|9426.95|9426.95|0
1630498200000|2021-09-01 12:10:00|9428.26|9428.26|9425.57|9425.57|9429.1|9429.1|9423.96|9423.96|0
1630498500000|2021-09-01 12:15:00|9425.28|9425.28|9421.64|9421.64|9425.28|9425.28|9419.59|9419.59|0
1630498800000|2021-09-01 12:20:00|9419.37|9419.37|9420|9420|9421.9|9421.9|9416.06|9416.06|0
1630499100000|2021-09-01 12:25:00|9419.45|9419.45|9414.39|9414.39|9420.56|9420.56|9414.12|9414.12|0
1630499400000|2021-09-01 12:30:00|9414.94|9414.94|9405.26|9405.26|9415.22|9415.22|9405.26|9405.26|0
1630499700000|2021-09-01 12:35:00|9407.52|9407.52|9404.14|9404.14|9407.52|9407.52|9403.85|9403.85|0
1630500000000|2021-09-01 12:40:00|9403.91|9403.91|9398.81|9398.81|9403.91|9403.91|9396.58|9396.58|0
1630500300000|2021-09-01 12:45:00|9398.26|9398.26|9391.98|9391.98|9398.37|9398.37|9390|9390|0
1630500600000|2021-09-01 12:50:00|9391.79|9391.79|9384.26|9384.26|9392.36|9392.36|9384.23|9384.23|0
1630500900000|2021-09-01 12:55:00|9383.69|9383.69|9374.77|9374.77|9383.77|9383.77|9374.77|9374.77|0
1630501200000|2021-09-01 13:00:00|9374.4|9374.4|9373.5|9373.5|9374.4|9374.4|9367.66|9367.66|0
1630501500000|2021-09-01 13:05:00|9371.23|9371.23|9371.68|9371.68|9371.96|9371.96|9366.15|9366.15|0
1630501800000|2021-09-01 13:10:00|9371.32|9371.32|9379.95|9379.95|9380.23|9380.23|9371.26|9371.26|0
1630502100000|2021-09-01 13:15:00|9377.68|9377.68|9385.56|9385.56|9388.45|9388.45|9377.68|9377.68|0
1630502400000|2021-09-01 13:20:00|9385.84|9385.84|9396.38|9396.38|9396.38|9396.38|9383.98|9383.98|0
1630502700000|2021-09-01 13:25:00|9396.1|9396.1|9397.38|9397.38|9403.22|9403.22|9395.64|9395.64|0
1630503000000|2021-09-01 13:30:00|9397.01|9397.01|9409.39|9409.39|9412.04|9412.04|9395.35|9395.35|0
1630503300000|2021-09-01 13:35:00|9409.94|9409.94|9419.82|9419.82|9419.88|9419.88|9408.92|9408.92|0
1630503600000|2021-09-01 13:40:00|9419.25|9419.25|9408.57|9408.57|9419.25|9419.25|9406.9|9406.9|0
1630503900000|2021-09-01 13:45:00|9408.28|9408.28|9420.19|9420.19|9422.57|9422.57|9404.05|9404.05|0
1630504200000|2021-09-01 13:50:00|9422.46|9422.46|9415.49|9415.49|9423.83|9423.83|9414.22|9414.22|0
1630504500000|2021-09-01 13:55:00|9414.4|9414.4|9416.38|9416.38|9416.38|9416.38|9405.79|9405.79|0
1630504800000|2021-09-01 14:00:00|9417.11|9417.11|9420.2|9420.2|9424.18|9424.18|9413.53|9413.53|0
1630505100000|2021-09-01 14:05:00|9419.47|9419.47|9426.93|9426.93|9427.12|9427.12|9418.4|9418.4|0
1630505400000|2021-09-01 14:10:00|9426.65|9426.65|9416.47|9416.47|9428.31|9428.31|9416.47|9416.47|0
1630505700000|2021-09-01 14:15:00|9416.11|9416.11|9408.13|9408.13|9416.59|9416.59|9405.5|9405.5|0
1630506000000|2021-09-01 14:20:00|9408.3|9408.3|9407.68|9407.68|9410.94|9410.94|9405.46|9405.46|0
1630506300000|2021-09-01 14:25:00|9407.5|9407.5|9408.3|9408.3|9412.71|9412.71|9407.18|9407.18|0
1630506600000|2021-09-01 14:30:00|9410.67|9410.67|9406.9|9406.9|9411.04|9411.04|9402.98|9402.98|0
1630506900000|2021-09-01 14:35:00|9407.19|9407.19|9399.2|9399.2|9409.1|9409.1|9397.12|9397.12|0
1630507200000|2021-09-01 14:40:00|9398.93|9398.93|9397.8|9397.8|9399.1|9399.1|9393.92|9393.92|0
1630507500000|2021-09-01 14:45:00|9397.44|9397.44|9396.29|9396.29|9397.91|9397.91|9393.83|9393.83|0
1630507800000|2021-09-01 14:50:00|9396.47|9396.47|9395.79|9395.79|9396.47|9396.47|9395.27|9395.27|0
1630508100000|2021-09-01 14:55:00|9396.06|9396.06|9403.21|9403.21|9403.21|9403.21|9396.06|9396.06|0
1630508400000|2021-09-01 15:00:00|9402.85|9402.85|9401.19|9401.19|9404.39|9404.39|9401.19|9401.19|0
1630508700000|2021-09-01 15:05:00|9400.96|9400.96|9399.62|9399.62|9402.37|9402.37|9397.27|9397.27|0
1630509000000|2021-09-01 15:10:00|9399.44|9399.44|9395.77|9395.77|9399.44|9399.44|9395.62|9395.62|0
1630509300000|2021-09-01 15:15:00|9396.13|9396.13|9397|9397|9398.83|9398.83|9395.48|9395.48|0
1630509600000|2021-09-01 15:20:00|9397.28|9397.28|9393.5|9393.5|9403.39|9403.39|9389.66|9389.66|0
1630509900000|2021-09-01 15:25:00|9394.07|9394.07|9400.76|9400.76|9404.58|9404.58|9385.53|9385.53|0
1630566900000|2021-09-02 07:15:00|9438|9438|9433.86|9433.86|9441.65|9441.65|9429.02|9429.02|0
1630567200000|2021-09-02 07:20:00|9438.4|9438.4|9433.21|9433.21|9441.21|9441.21|9429.13|9429.13|0
1630567500000|2021-09-02 07:25:00|9434.04|9434.04|9434.59|9434.59|9434.96|9434.96|9430.51|9430.51|0
1630567800000|2021-09-02 07:30:00|9434.96|9434.96|9440.58|9440.58|9440.58|9440.58|9433.24|9433.24|0
1630568100000|2021-09-02 07:35:00|9441.31|9441.31|9447.54|9447.54|9449.29|9449.29|9441.09|9441.09|0
1630568400000|2021-09-02 07:40:00|9447.82|9447.82|9453.85|9453.85|9455.07|9455.07|9447.82|9447.82|0
1630568700000|2021-09-02 07:45:00|9453.13|9453.13|9450.81|9450.81|9453.85|9453.85|9442.92|9442.92|0
1630569000000|2021-09-02 07:50:00|9448.55|9448.55|9435.39|9435.39|9448.9|9448.9|9434.24|9434.24|0
1630569300000|2021-09-02 07:55:00|9435.94|9435.94|9436.01|9436.01|9436.85|9436.85|9433.11|9433.11|0
1630569600000|2021-09-02 08:00:00|9438.27|9438.27|9440.51|9440.51|9445.42|9445.42|9438.27|9438.27|0
1630569900000|2021-09-02 08:05:00|9438.24|9438.24|9442.62|9442.62|9443.08|9443.08|9438.24|9438.24|0
1630570200000|2021-09-02 08:10:00|9441.9|9441.9|9436.52|9436.52|9447.97|9447.97|9436.29|9436.29|0
1630570500000|2021-09-02 08:15:00|9437.07|9437.07|9433.78|9433.78|9439.42|9439.42|9433.5|9433.5|0
1630570800000|2021-09-02 08:20:00|9433.42|9433.42|9431.52|9431.52|9439.49|9439.49|9431.03|9431.03|0
1630571100000|2021-09-02 08:25:00|9431.88|9431.88|9427.08|9427.08|9434.15|9434.15|9427.08|9427.08|0
1630571400000|2021-09-02 08:30:00|9429.35|9429.35|9430.51|9430.51|9432.69|9432.69|9425.99|9425.99|0
1630571700000|2021-09-02 08:35:00|9430.23|9430.23|9433.08|9433.08|9433.68|9433.68|9429.1|9429.1|0
1630572000000|2021-09-02 08:40:00|9432.71|9432.71|9429.76|9429.76|9433.67|9433.67|9426.96|9426.96|0
1630572300000|2021-09-02 08:45:00|9429.58|9429.58|9432.03|9432.03|9432.03|9432.03|9427.08|9427.08|0
1630572600000|2021-09-02 08:50:00|9432.31|9432.31|9429.4|9429.4|9433.73|9433.73|9429.4|9429.4|0
1630572900000|2021-09-02 08:55:00|9429.22|9429.22|9431.65|9431.65|9431.65|9431.65|9427.87|9427.87|0
1630573200000|2021-09-02 09:00:00|9431.87|9431.87|9431|9431|9433.41|9433.41|9429.09|9429.09|0
1630573500000|2021-09-02 09:05:00|9431.19|9431.19|9432.35|9432.35|9436.53|9436.53|9428.52|9428.52|0
1630573800000|2021-09-02 09:10:00|9432.71|9432.71|9430.29|9430.29|9432.71|9432.71|9429.84|9429.84|0
1630574100000|2021-09-02 09:15:00|9430.1|9430.1|9424.49|9424.49|9430.35|9430.35|9424.38|9424.38|0
1630574400000|2021-09-02 09:20:00|9424.13|9424.13|9416.99|9416.99|9428.64|9428.64|9416.99|9416.99|0
1630574700000|2021-09-02 09:25:00|9416.7|9416.7|9418.6|9418.6|9419.15|9419.15|9413.01|9413.01|0
1630575000000|2021-09-02 09:30:00|9418.97|9418.97|9423.47|9423.47|9423.94|9423.94|9418.97|9418.97|0
1630575300000|2021-09-02 09:35:00|9423.84|9423.84|9422.91|9422.91|9427.67|9427.67|9422.54|9422.54|0
1630575600000|2021-09-02 09:40:00|9423.09|9423.09|9417.94|9417.94|9423.09|9423.09|9417.66|9417.66|0
1630575900000|2021-09-02 09:45:00|9417.39|9417.39|9427.46|9427.46|9427.46|9427.46|9417.39|9417.39|0
1630576200000|2021-09-02 09:50:00|9427.63|9427.63|9426.52|9426.52|9430.15|9430.15|9424.2|9424.2|0
1630576500000|2021-09-02 09:55:00|9426.34|9426.34|9422.03|9422.03|9426.34|9426.34|9417.86|9417.86|0
1630576800000|2021-09-02 10:00:00|9422.26|9422.26|9427.68|9427.68|9428.72|9428.72|9422.26|9422.26|0
1630577100000|2021-09-02 10:05:00|9428.23|9428.23|9430.25|9430.25|9431.26|9431.26|9427.95|9427.95|0
1630577400000|2021-09-02 10:10:00|9430.54|9430.54|9421.84|9421.84|9430.82|9430.82|9421.5|9421.5|0
1630577700000|2021-09-02 10:15:00|9421.48|9421.48|9424.5|9424.5|9424.85|9424.85|9421.48|9421.48|0
1630578000000|2021-09-02 10:20:00|9424.21|9424.21|9425.55|9425.55|9427.74|9427.74|9423.29|9423.29|0
1630578300000|2021-09-02 10:25:00|9425.37|9425.37|9423.72|9423.72|9425.37|9425.37|9422.21|9422.21|0
1630578600000|2021-09-02 10:30:00|9423.9|9423.9|9418.96|9418.96|9424.08|9424.08|9418.21|9418.21|0
1630578900000|2021-09-02 10:35:00|9419.25|9419.25|9424.83|9424.83|9424.83|9424.83|9419.25|9419.25|0
1630579200000|2021-09-02 10:40:00|9425.01|9425.01|9422.69|9422.69|9427.22|9427.22|9422.69|9422.69|0
1630579500000|2021-09-02 10:45:00|9422.86|9422.86|9420.08|9420.08|9423.76|9423.76|9420.08|9420.08|0
1630579800000|2021-09-02 10:50:00|9420.65|9420.65|9416.49|9416.49|9421.53|9421.53|9415.54|9415.54|0
1630580100000|2021-09-02 10:55:00|9416.66|9416.66|9416.56|9416.56|9419.24|9419.24|9416.12|9416.12|0
1630580400000|2021-09-02 11:00:00|9416.01|9416.01|9415.26|9415.26|9419.34|9419.34|9415.26|9415.26|0
1630580700000|2021-09-02 11:05:00|9414.4|9414.4|9412.68|9412.68|9418.32|9418.32|9412.68|9412.68|0
1630581000000|2021-09-02 11:10:00|9414.95|9414.95|9411.89|9411.89|9414.95|9414.95|9411.16|9411.16|0
1630581300000|2021-09-02 11:15:00|9412.12|9412.12|9414.68|9414.68|9414.85|9414.85|9411.89|9411.89|0
1630581600000|2021-09-02 11:20:00|9414.39|9414.39|9412.11|9412.11|9414.39|9414.39|9411.56|9411.56|0
1630581900000|2021-09-02 11:25:00|9411.75|9411.75|9417.49|9417.49|9419.46|9419.46|9411.75|9411.75|0
1630582200000|2021-09-02 11:30:00|9416.76|9416.76|9415.89|9415.89|9416.76|9416.76|9415.89|9415.89|0
1630582500000|2021-09-02 11:35:00|9415.53|9415.53|9412.96|9412.96|9417.89|9417.89|9412.96|9412.96|0
1630582800000|2021-09-02 11:40:00|9413.68|9413.68|9411.53|9411.53|9413.97|9413.97|9411.53|9411.53|0
1630583100000|2021-09-02 11:45:00|9410.95|9410.95|9411.96|9411.96|9412.5|9412.5|9410.79|9410.79|0
1630583400000|2021-09-02 11:50:00|9412.25|9412.25|9411.86|9411.86|9413.88|9413.88|9411.86|9411.86|0
1630583700000|2021-09-02 11:55:00|9412.23|9412.23|9411.45|9411.45|9412.23|9412.23|9409.1|9409.1|0
1630584000000|2021-09-02 12:00:00|9411.18|9411.18|9414.69|9414.69|9414.69|9414.69|9410.81|9410.81|0
1630584300000|2021-09-02 12:05:00|9414.96|9414.96|9415.62|9415.62|9416.38|9416.38|9414.87|9414.87|0
1630584600000|2021-09-02 12:10:00|9415.07|9415.07|9416.95|9416.95|9417.48|9417.48|9415.05|9415.05|0
1630584900000|2021-09-02 12:15:00|9416.61|9416.61|9424.39|9424.39|9426.66|9426.66|9416.61|9416.61|0
1630585200000|2021-09-02 12:20:00|9423.92|9423.92|9423.41|9423.41|9424.25|9424.25|9421.39|9421.39|0
1630585500000|2021-09-02 12:25:00|9423.98|9423.98|9425.69|9425.69|9429.26|9429.26|9423.98|9423.98|0
1630585800000|2021-09-02 12:30:00|9425.24|9425.24|9426.87|9426.87|9427.53|9427.53|9423.02|9423.02|0
1630586100000|2021-09-02 12:35:00|9426.3|9426.3|9426.07|9426.07|9429.57|9429.57|9425.68|9425.68|0
1630586400000|2021-09-02 12:40:00|9425.78|9425.78|9426.61|9426.61|9426.76|9426.76|9420.97|9420.97|0
1630586700000|2021-09-02 12:45:00|9426.8|9426.8|9429.62|9429.62|9430.08|9430.08|9426.32|9426.32|0
1630587000000|2021-09-02 12:50:00|9429.98|9429.98|9433.29|9433.29|9434.96|9434.96|9429.98|9429.98|0
1630587300000|2021-09-02 12:55:00|9431.02|9431.02|9433.23|9433.23|9434.5|9434.5|9429.33|9429.33|0
1630587600000|2021-09-02 13:00:00|9433.01|9433.01|9432.22|9432.22|9435.66|9435.66|9429.52|9429.52|0
1630587900000|2021-09-02 13:05:00|9434.49|9434.49|9428.24|9428.24|9434.49|9434.49|9427.29|9427.29|0
1630588200000|2021-09-02 13:10:00|9427.24|9427.24|9432.29|9432.29|9435.28|9435.28|9426.29|9426.29|0
1630588500000|2021-09-02 13:15:00|9434.55|9434.55|9427.03|9427.03|9434.55|9434.55|9427.03|9427.03|0
1630588800000|2021-09-02 13:20:00|9426.67|9426.67|9423.8|9423.8|9428.42|9428.42|9423.33|9423.33|0
1630589100000|2021-09-02 13:25:00|9423.44|9423.44|9424.59|9424.59|9426.27|9426.27|9422.06|9422.06|0
1630589400000|2021-09-02 13:30:00|9424.77|9424.77|9428.11|9428.11|9428.11|9428.11|9418.1|9418.1|0
1630589700000|2021-09-02 13:35:00|9427.11|9427.11|9416.13|9416.13|9427.11|9427.11|9415.02|9415.02|0
1630590000000|2021-09-02 13:40:00|9413.86|9413.86|9414.83|9414.83|9417.84|9417.84|9410.56|9410.56|0
1630590300000|2021-09-02 13:45:00|9415.06|9415.06|9414.37|9414.37|9418.54|9418.54|9412.32|9412.32|0
1630590600000|2021-09-02 13:50:00|9414.73|9414.73|9411.78|9411.78|9416.43|9416.43|9411.48|9411.48|0
1630590900000|2021-09-02 13:55:00|9411.42|9411.42|9411.44|9411.44|9411.95|9411.95|9407.91|9407.91|0
1630591200000|2021-09-02 14:00:00|9411.81|9411.81|9403.63|9403.63|9414.54|9414.54|9403.63|9403.63|0
1630591500000|2021-09-02 14:05:00|9403.45|9403.45|9400.1|9400.1|9405.83|9405.83|9400.1|9400.1|0
1630591800000|2021-09-02 14:10:00|9400.39|9400.39|9397.54|9397.54|9400.96|9400.96|9396.35|9396.35|0
1630592100000|2021-09-02 14:15:00|9397.36|9397.36|9398.77|9398.77|9403.87|9403.87|9395.56|9395.56|0
1630592400000|2021-09-02 14:20:00|9399.05|9399.05|9401.19|9401.19|9401.84|9401.84|9397.95|9397.95|0
1630592700000|2021-09-02 14:25:00|9400.82|9400.82|9402.71|9402.71|9404.63|9404.63|9399.99|9399.99|0
1630593000000|2021-09-02 14:30:00|9403.07|9403.07|9405.56|9405.56|9407.41|9407.41|9403.07|9403.07|0
1630593300000|2021-09-02 14:35:00|9405.38|9405.38|9397.97|9397.97|9405.38|9405.38|9396.45|9396.45|0
1630593600000|2021-09-02 14:40:00|9397.69|9397.69|9394.03|9394.03|9397.69|9397.69|9390.3|9390.3|0
1630593900000|2021-09-02 14:45:00|9391.76|9391.76|9398.99|9398.99|9401.02|9401.02|9391.76|9391.76|0
1630594200000|2021-09-02 14:50:00|9398.62|9398.62|9399|9399|9401.49|9401.49|9397.45|9397.45|0
1630594500000|2021-09-02 14:55:00|9401.26|9401.26|9399.77|9399.77|9402.63|9402.63|9399.17|9399.17|0
1630594800000|2021-09-02 15:00:00|9399.95|9399.95|9412.79|9412.79|9412.79|9412.79|9399.53|9399.53|0
1630595100000|2021-09-02 15:05:00|9413.01|9413.01|9419.42|9419.42|9420.98|9420.98|9413.01|9413.01|0
1630595400000|2021-09-02 15:10:00|9420.1|9420.1|9420|9420|9423.36|9423.36|9418.98|9418.98|0
1630595700000|2021-09-02 15:15:00|9420.19|9420.19|9427.43|9427.43|9427.43|9427.43|9417.51|9417.51|0
1630596000000|2021-09-02 15:20:00|9427.26|9427.26|9424.11|9424.11|9427.77|9427.77|9423.06|9423.06|0
1630596300000|2021-09-02 15:25:00|9424.47|9424.47|9445.27|9445.27|9445.78|9445.78|9423.89|9423.89|0
1630653300000|2021-09-03 07:15:00|9398.8|9398.8|9404.53|9404.53|9405.24|9405.24|9390.55|9390.55|0
1630653600000|2021-09-03 07:20:00|9404.3|9404.3|9409.92|9409.92|9411|9411|9404.3|9404.3|0
1630653900000|2021-09-03 07:25:00|9410.2|9410.2|9403.69|9403.69|9412.11|9412.11|9403.35|9403.35|0
1630654200000|2021-09-03 07:30:00|9401.42|9401.42|9411.06|9411.06|9413.36|9413.36|9400.85|9400.85|0
1630654500000|2021-09-03 07:35:00|9410.84|9410.84|9402.11|9402.11|9412.98|9412.98|9402.01|9402.01|0
1630654800000|2021-09-03 07:40:00|9399.85|9399.85|9402.25|9402.25|9404.52|9404.52|9395.56|9395.56|0
1630655100000|2021-09-03 07:45:00|9402.62|9402.62|9398.39|9398.39|9404.46|9404.46|9398.22|9398.22|0
1630655400000|2021-09-03 07:50:00|9397.3|9397.3|9390.08|9390.08|9397.3|9397.3|9390.08|9390.08|0
1630655700000|2021-09-03 07:55:00|9390.65|9390.65|9398.18|9398.18|9398.55|9398.55|9390.65|9390.65|0
1630656000000|2021-09-03 08:00:00|9398.45|9398.45|9402.37|9402.37|9402.37|9402.37|9395.85|9395.85|0
1630656300000|2021-09-03 08:05:00|9402.15|9402.15|9401.43|9401.43|9403.35|9403.35|9397.36|9397.36|0
1630656600000|2021-09-03 08:10:00|9401.6|9401.6|9395.14|9395.14|9401.94|9401.94|9394.28|9394.28|0
1630656900000|2021-09-03 08:15:00|9394.57|9394.57|9394.43|9394.43|9396.44|9396.44|9393.88|9393.88|0
1630657200000|2021-09-03 08:20:00|9394.61|9394.61|9399.82|9399.82|9399.82|9399.82|9394.43|9394.43|0
1630657500000|2021-09-03 08:25:00|9400.92|9400.92|9400.45|9400.45|9405.71|9405.71|9400.45|9400.45|0
1630657800000|2021-09-03 08:30:00|9399.88|9399.88|9402.22|9402.22|9403.24|9403.24|9399.23|9399.23|0
1630658100000|2021-09-03 08:35:00|9401.85|9401.85|9405.18|9405.18|9405.83|9405.83|9401.57|9401.57|0
1630658400000|2021-09-03 08:40:00|9404.45|9404.45|9405.16|9405.16|9405.44|9405.44|9402.32|9402.32|0
1630658700000|2021-09-03 08:45:00|9405.44|9405.44|9403.51|9403.51|9405.44|9405.44|9401.22|9401.22|0
1630659000000|2021-09-03 08:50:00|9405.77|9405.77|9402.37|9402.37|9406.63|9406.63|9400.5|9400.5|0
1630659300000|2021-09-03 08:55:00|9401.55|9401.55|9398.32|9398.32|9402.32|9402.32|9398.32|9398.32|0
1630659600000|2021-09-03 09:00:00|9397.23|9397.23|9406.13|9406.13|9407.99|9407.99|9397.23|9397.23|0
1630659900000|2021-09-03 09:05:00|9405.67|9405.67|9400.56|9400.56|9406.15|9406.15|9399.8|9399.8|0
1630660200000|2021-09-03 09:10:00|9400.73|9400.73|9403.83|9403.83|9406.65|9406.65|9400.73|9400.73|0
1630660500000|2021-09-03 09:15:00|9404.11|9404.11|9401.33|9401.33|9404.78|9404.78|9401.33|9401.33|0
1630660800000|2021-09-03 09:20:00|9399.07|9399.07|9398.4|9398.4|9401.58|9401.58|9395.99|9395.99|0
1630661100000|2021-09-03 09:25:00|9398.77|9398.77|9398.71|9398.71|9399.63|9399.63|9395.8|9395.8|0
1630661400000|2021-09-03 09:30:00|9399.05|9399.05|9401.87|9401.87|9405.53|9405.53|9399.05|9399.05|0
1630661700000|2021-09-03 09:35:00|9402.14|9402.14|9401.24|9401.24|9402.37|9402.37|9400.1|9400.1|0
1630662000000|2021-09-03 09:40:00|9401.47|9401.47|9409.9|9409.9|9410.83|9410.83|9401.47|9401.47|0
1630662300000|2021-09-03 09:45:00|9410.07|9410.07|9398.97|9398.97|9410.07|9410.07|9398.97|9398.97|0
1630662600000|2021-09-03 09:50:00|9399.31|9399.31|9396.29|9396.29|9401.04|9401.04|9396.29|9396.29|0
1630662900000|2021-09-03 09:55:00|9396.11|9396.11|9397.08|9397.08|9398.19|9398.19|9395.74|9395.74|0
1630663200000|2021-09-03 10:00:00|9397.54|9397.54|9400.29|9400.29|9402.27|9402.27|9396.86|9396.86|0
1630663500000|2021-09-03 10:05:00|9400.46|9400.46|9401.52|9401.52|9401.52|9401.52|9400.22|9400.22|0
1630663800000|2021-09-03 10:10:00|9401.75|9401.75|9401.74|9401.74|9402.83|9402.83|9401.37|9401.37|0
1630664100000|2021-09-03 10:15:00|9402.84|9402.84|9403.95|9403.95|9403.95|9403.95|9401.92|9401.92|0
1630664400000|2021-09-03 10:20:00|9406.21|9406.21|9412.22|9412.22|9412.22|9412.22|9406.21|9406.21|0
1630664700000|2021-09-03 10:25:00|9411.21|9411.21|9409.19|9409.19|9411.58|9411.58|9408.58|9408.58|0
1630665000000|2021-09-03 10:30:00|9408.9|9408.9|9407.5|9407.5|9408.92|9408.92|9407.5|9407.5|0
1630665300000|2021-09-03 10:35:00|9407.14|9407.14|9409.4|9409.4|9410.57|9410.57|9407.14|9407.14|0
1630665600000|2021-09-03 10:40:00|9410.12|9410.12|9408.5|9408.5|9410.12|9410.12|9408.3|9408.3|0
1630665900000|2021-09-03 10:45:00|9408.67|9408.67|9411.09|9411.09|9411.26|9411.26|9406.69|9406.69|0
1630666200000|2021-09-03 10:50:00|9411.37|9411.37|9411.43|9411.43|9413.7|9413.7|9411.37|9411.37|0
1630666500000|2021-09-03 10:55:00|9412.15|9412.15|9420.15|9420.15|9420.33|9420.33|9412.15|9412.15|0
1630666800000|2021-09-03 11:00:00|9419.42|9419.42|9417.52|9417.52|9419.42|9419.42|9414.44|9414.44|0
1630667100000|2021-09-03 11:05:00|9417.89|9417.89|9419.06|9419.06|9421.84|9421.84|9417.89|9417.89|0
1630667400000|2021-09-03 11:10:00|9419.78|9419.78|9418.05|9418.05|9419.78|9419.78|9418.05|9418.05|0
1630667700000|2021-09-03 11:15:00|9417.78|9417.78|9412.34|9412.34|9417.87|9417.87|9412.34|9412.34|0
1630668000000|2021-09-03 11:20:00|9413.05|9413.05|9414.79|9414.79|9415.61|9415.61|9413.05|9413.05|0
1630668300000|2021-09-03 11:25:00|9414.63|9414.63|9415.52|9415.52|9415.52|9415.52|9414.46|9414.46|0
1630668600000|2021-09-03 11:30:00|9415.3|9415.3|9411.57|9411.57|9415.3|9415.3|9410.03|9410.03|0
1630668900000|2021-09-03 11:35:00|9412.28|9412.28|9410.29|9410.29|9412.56|9412.56|9410.29|9410.29|0
1630669200000|2021-09-03 11:40:00|9410.46|9410.46|9408.22|9408.22|9410.46|9410.46|9407.32|9407.32|0
1630669500000|2021-09-03 11:45:00|9408.04|9408.04|9406.56|9406.56|9409.39|9409.39|9406.29|9406.29|0
1630669800000|2021-09-03 11:50:00|9408.83|9408.83|9407.65|9407.65|9409.21|9409.21|9407.42|9407.42|0
1630670100000|2021-09-03 11:55:00|9405.39|9405.39|9403|9403|9405.39|9405.39|9402.82|9402.82|0
1630670400000|2021-09-03 12:00:00|9403.28|9403.28|9395.03|9395.03|9403.5|9403.5|9394.53|9394.53|0
1630670700000|2021-09-03 12:05:00|9394.48|9394.48|9390.99|9390.99|9394.48|9394.48|9390.99|9390.99|0
1630671000000|2021-09-03 12:10:00|9390.53|9390.53|9390.01|9390.01|9390.53|9390.53|9387.83|9387.83|0
1630671300000|2021-09-03 12:15:00|9389.83|9389.83|9389.11|9389.11|9390.91|9390.91|9388.75|9388.75|0
1630671600000|2021-09-03 12:20:00|9389.29|9389.29|9396.49|9396.49|9396.49|9396.49|9389.29|9389.29|0
1630671900000|2021-09-03 12:25:00|9396.68|9396.68|9404.2|9404.2|9404.75|9404.75|9396.68|9396.68|0
1630672200000|2021-09-03 12:30:00|9406.46|9406.46|9393.49|9393.49|9406.46|9406.46|9385.32|9385.32|0
1630672500000|2021-09-03 12:35:00|9394.35|9394.35|9393.86|9393.86|9398.8|9398.8|9390.91|9390.91|0
1630672800000|2021-09-03 12:40:00|9392.71|9392.71|9387.83|9387.83|9393|9393|9385.68|9385.68|0
1630673100000|2021-09-03 12:45:00|9388.11|9388.11|9391.57|9391.57|9395.34|9395.34|9387.85|9387.85|0
1630673400000|2021-09-03 12:50:00|9391.75|9391.75|9398.37|9398.37|9398.73|9398.73|9390.42|9390.42|0
1630673700000|2021-09-03 12:55:00|9398.73|9398.73|9406.17|9406.17|9406.17|9406.17|9398.14|9398.14|0
1630674000000|2021-09-03 13:00:00|9405.8|9405.8|9401.38|9401.38|9406.52|9406.52|9399.32|9399.32|0
1630674300000|2021-09-03 13:05:00|9401.19|9401.19|9402.41|9402.41|9402.98|9402.98|9401.19|9401.19|0
1630674600000|2021-09-03 13:10:00|9402.78|9402.78|9393.78|9393.78|9402.78|9402.78|9393.56|9393.56|0
1630674900000|2021-09-03 13:15:00|9394.01|9394.01|9377.14|9377.14|9395.13|9395.13|9377.14|9377.14|0
1630675200000|2021-09-03 13:20:00|9376.41|9376.41|9354.73|9354.73|9376.78|9376.78|9348.55|9348.55|0
1630675500000|2021-09-03 13:25:00|9355.09|9355.09|9334.13|9334.13|9355.09|9355.09|9333.58|9333.58|0
1630675800000|2021-09-03 13:30:00|9336.4|9336.4|9340.68|9340.68|9351.55|9351.55|9336.4|9336.4|0
1630676100000|2021-09-03 13:35:00|9340.4|9340.4|9344.52|9344.52|9347.73|9347.73|9339.54|9339.54|0
1630676400000|2021-09-03 13:40:00|9343.95|9343.95|9355.81|9355.81|9356.55|9356.55|9342.25|9342.25|0
1630676700000|2021-09-03 13:45:00|9353.54|9353.54|9357.61|9357.61|9358.71|9358.71|9347.48|9347.48|0
1630677000000|2021-09-03 13:50:00|9355.35|9355.35|9344.94|9344.94|9355.35|9355.35|9339.65|9339.65|0
1630677300000|2021-09-03 13:55:00|9342.68|9342.68|9342.73|9342.73|9345.27|9345.27|9332.67|9332.67|0
1630677600000|2021-09-03 14:00:00|9343.1|9343.1|9351.63|9351.63|9352.2|9352.2|9334.73|9334.73|0
1630677900000|2021-09-03 14:05:00|9351.92|9351.92|9344.46|9344.46|9354.19|9354.19|9343.53|9343.53|0
1630678200000|2021-09-03 14:10:00|9344.18|9344.18|9354.55|9354.55|9354.84|9354.84|9337.78|9337.78|0
1630678500000|2021-09-03 14:15:00|9353.98|9353.98|9355.07|9355.07|9360.92|9360.92|9350.33|9350.33|0
1630678800000|2021-09-03 14:20:00|9354.79|9354.79|9361.03|9361.03|9361.22|9361.22|9354.39|9354.39|0
1630679100000|2021-09-03 14:25:00|9360.85|9360.85|9365.9|9365.9|9366.64|9366.64|9354.94|9354.94|0
1630679400000|2021-09-03 14:30:00|9366.27|9366.27|9368.51|9368.51|9368.79|9368.79|9360|9360|0
1630679700000|2021-09-03 14:35:00|9368.23|9368.23|9357.7|9357.7|9368.23|9368.23|9356.31|9356.31|0
1630680000000|2021-09-03 14:40:00|9357.51|9357.51|9355.28|9355.28|9357.51|9357.51|9352.36|9352.36|0
1630680300000|2021-09-03 14:45:00|9355.09|9355.09|9358.08|9358.08|9359.13|9359.13|9350.24|9350.24|0
1630680600000|2021-09-03 14:50:00|9357.79|9357.79|9364.74|9364.74|9364.74|9364.74|9357.79|9357.79|0
1630680900000|2021-09-03 14:55:00|9364.55|9364.55|9360.51|9360.51|9364.55|9364.55|9358.36|9358.36|0
1630681200000|2021-09-03 15:00:00|9360.32|9360.32|9365.97|9365.97|9367.85|9367.85|9360.24|9360.24|0
1630681500000|2021-09-03 15:05:00|9366.16|9366.16|9367.54|9367.54|9367.92|9367.92|9362.05|9362.05|0
1630681800000|2021-09-03 15:10:00|9366.89|9366.89|9372.56|9372.56|9372.78|9372.78|9365.74|9365.74|0
1630682100000|2021-09-03 15:15:00|9370.3|9370.3|9362.68|9362.68|9370.3|9370.3|9362.5|9362.5|0
1630682400000|2021-09-03 15:20:00|9362.4|9362.4|9364.74|9364.74|9365.23|9365.23|9361.03|9361.03|0
1630682700000|2021-09-03 15:25:00|9364.37|9364.37|9365.6|9365.6|9370.02|9370.02|9360.28|9360.28|0
1630912500000|2021-09-06 07:15:00|9392.27|9392.27|9397.18|9397.18|9397.97|9397.97|9392.27|9392.27|0
1630912800000|2021-09-06 07:20:00|9397.86|9397.86|9391.75|9391.75|9399.74|9399.74|9391.75|9391.75|0
1630913100000|2021-09-06 07:25:00|9391.47|9391.47|9394.56|9394.56|9396.65|9396.65|9389.94|9389.94|0
1630913400000|2021-09-06 07:30:00|9394.84|9394.84|9408.13|9408.13|9408.13|9408.13|9394.84|9394.84|0
1630913700000|2021-09-06 07:35:00|9403.27|9403.27|9415.94|9415.94|9418.21|9418.21|9402.7|9402.7|0
1630914000000|2021-09-06 07:40:00|9415.67|9415.67|9419.17|9419.17|9419.66|9419.66|9411.71|9411.71|0
1630914300000|2021-09-06 07:45:00|9418.9|9418.9|9414.75|9414.75|9421.6|9421.6|9414.75|9414.75|0
1630914600000|2021-09-06 07:50:00|9415.66|9415.66|9413.69|9413.69|9415.96|9415.96|9411.26|9411.26|0
1630914900000|2021-09-06 07:55:00|9412.96|9412.96|9417.58|9417.58|9417.58|9417.58|9412.96|9412.96|0
1630915200000|2021-09-06 08:00:00|9417.36|9417.36|9415.36|9415.36|9418.27|9418.27|9414.73|9414.73|0
1630915500000|2021-09-06 08:05:00|9413.1|9413.1|9420.36|9420.36|9420.36|9420.36|9413.1|9413.1|0
1630915800000|2021-09-06 08:10:00|9420.63|9420.63|9425.25|9425.25|9425.26|9425.26|9419.92|9419.92|0
1630916100000|2021-09-06 08:15:00|9425.02|9425.02|9431.2|9431.2|9431.81|9431.81|9423.02|9423.02|0
1630916400000|2021-09-06 08:20:00|9430.37|9430.37|9432.72|9432.72|9435.26|9435.26|9429.55|9429.55|0
1630916700000|2021-09-06 08:25:00|9433.43|9433.43|9426.68|9426.68|9433.82|9433.82|9424.77|9424.77|0
1630917000000|2021-09-06 08:30:00|9426.85|9426.85|9429.35|9429.35|9429.35|9429.35|9426.85|9426.85|0
1630917300000|2021-09-06 08:35:00|9429.63|9429.63|9427.95|9427.95|9429.72|9429.72|9427.94|9427.94|0
1630917600000|2021-09-06 08:40:00|9427.67|9427.67|9439.99|9439.99|9439.99|9439.99|9427.4|9427.4|0
1630917900000|2021-09-06 08:45:00|9439.63|9439.63|9436.49|9436.49|9439.63|9439.63|9434.77|9434.77|0
1630918200000|2021-09-06 08:50:00|9436.22|9436.22|9434.22|9434.22|9436.22|9436.22|9434.22|9434.22|0
1630918500000|2021-09-06 08:55:00|9433.99|9433.99|9439.46|9439.46|9439.83|9439.83|9433.99|9433.99|0
1630918800000|2021-09-06 09:00:00|9439.63|9439.63|9441.48|9441.48|9445.63|9445.63|9439.63|9439.63|0
1630919100000|2021-09-06 09:05:00|9441.26|9441.26|9436.84|9436.84|9441.37|9441.37|9436.38|9436.38|0
1630919400000|2021-09-06 09:10:00|9439.1|9439.1|9447.72|9447.72|9447.72|9447.72|9439.1|9439.1|0
1630919700000|2021-09-06 09:15:00|9447.99|9447.99|9447.47|9447.47|9451.15|9451.15|9447.47|9447.47|0
1630920000000|2021-09-06 09:20:00|9447.25|9447.25|9452.58|9452.58|9452.75|9452.75|9447.25|9447.25|0
1630920300000|2021-09-06 09:25:00|9451.85|9451.85|9454.46|9454.46|9455.65|9455.65|9451.85|9451.85|0
1630920600000|2021-09-06 09:30:00|9454.01|9454.01|9453.73|9453.73|9454.72|9454.72|9453.46|9453.46|0
1630920900000|2021-09-06 09:35:00|9453.02|9453.02|9459.07|9459.07|9460.17|9460.17|9453.02|9453.02|0
1630921200000|2021-09-06 09:40:00|9459.24|9459.24|9458.39|9458.39|9459.57|9459.57|9457.31|9457.31|0
1630921500000|2021-09-06 09:45:00|9457.67|9457.67|9463.09|9463.09|9463.09|9463.09|9457.67|9457.67|0
1630921800000|2021-09-06 09:50:00|9462.36|9462.36|9454.92|9454.92|9462.36|9462.36|9449.69|9449.69|0
1630922100000|2021-09-06 09:55:00|9454.55|9454.55|9452.3|9452.3|9454.55|9454.55|9451.01|9451.01|0
1630922400000|2021-09-06 10:00:00|9452.52|9452.52|9452.13|9452.13|9456.94|9456.94|9451.77|9451.77|0
1630922700000|2021-09-06 10:05:00|9452.36|9452.36|9461.04|9461.04|9461.04|9461.04|9452.36|9452.36|0
1630923000000|2021-09-06 10:10:00|9460.76|9460.76|9466.95|9466.95|9466.95|9466.95|9460.76|9460.76|0
1630923300000|2021-09-06 10:15:00|9467.62|9467.62|9470.26|9470.26|9470.26|9470.26|9466.98|9466.98|0
1630923600000|2021-09-06 10:20:00|9470.43|9470.43|9468.05|9468.05|9472.65|9472.65|9468.05|9468.05|0
1630923900000|2021-09-06 10:25:00|9467.32|9467.32|9470.55|9470.55|9470.55|9470.55|9466.6|9466.6|0
1630924200000|2021-09-06 10:30:00|9471.1|9471.1|9472.28|9472.28|9474.54|9474.54|9471.1|9471.1|0
1630924500000|2021-09-06 10:35:00|9474.54|9474.54|9470.08|9470.08|9477.04|9477.04|9470.08|9470.08|0
1630924800000|2021-09-06 10:40:00|9470.76|9470.76|9467.86|9467.86|9470.95|9470.95|9467.69|9467.69|0
1630925100000|2021-09-06 10:45:00|9467.49|9467.49|9467.07|9467.07|9470.96|9470.96|9467.07|9467.07|0
1630925400000|2021-09-06 10:50:00|9466.52|9466.52|9466.68|9466.68|9467.23|9467.23|9465.95|9465.95|0
1630925700000|2021-09-06 10:55:00|9467.39|9467.39|9463.48|9463.48|9467.67|9467.67|9463.48|9463.48|0
1630926000000|2021-09-06 11:00:00|9462.77|9462.77|9462.27|9462.27|9463.36|9463.36|9462.27|9462.27|0
1630926300000|2021-09-06 11:05:00|9461.55|9461.55|9457.6|9457.6|9461.55|9461.55|9457.6|9457.6|0
1630926600000|2021-09-06 11:10:00|9457.78|9457.78|9454.65|9454.65|9457.78|9457.78|9451.9|9451.9|0
1630926900000|2021-09-06 11:15:00|9453.94|9453.94|9451.38|9451.38|9453.94|9453.94|9451.38|9451.38|0
1630927200000|2021-09-06 11:20:00|9451.56|9451.56|9453.28|9453.28|9453.28|9453.28|9451.38|9451.38|0
1630927500000|2021-09-06 11:25:00|9454|9454|9453.1|9453.1|9454.27|9454.27|9450.47|9450.47|0
1630927800000|2021-09-06 11:30:00|9452.55|9452.55|9453|9453|9453|9453|9451.63|9451.63|0
1630928100000|2021-09-06 11:35:00|9452.83|9452.83|9457.56|9457.56|9457.9|9457.9|9451.9|9451.9|0
1630928400000|2021-09-06 11:40:00|9457.01|9457.01|9460.79|9460.79|9460.79|9460.79|9456.1|9456.1|0
1630928700000|2021-09-06 11:45:00|9462.07|9462.07|9460.74|9460.74|9462.07|9462.07|9459.53|9459.53|0
1630929000000|2021-09-06 11:50:00|9460.38|9460.38|9463.6|9463.6|9463.6|9463.6|9460.38|9460.38|0
1630929300000|2021-09-06 11:55:00|9463.83|9463.83|9460.1|9460.1|9463.83|9463.83|9460.1|9460.1|0
1630929600000|2021-09-06 12:00:00|9459.39|9459.39|9465.55|9465.55|9465.55|9465.55|9458.71|9458.71|0
1630929900000|2021-09-06 12:05:00|9465.92|9465.92|9464.56|9464.56|9468.28|9468.28|9464.19|9464.19|0
1630930200000|2021-09-06 12:10:00|9464.84|9464.84|9463.09|9463.09|9465.11|9465.11|9462.56|9462.56|0
1630930500000|2021-09-06 12:15:00|9463.37|9463.37|9469.36|9469.36|9469.36|9469.36|9462.81|9462.81|0
1630930800000|2021-09-06 12:20:00|9469.73|9469.73|9469.1|9469.1|9470.96|9470.96|9465.87|9465.87|0
1630931100000|2021-09-06 12:25:00|9469.81|9469.81|9470.96|9470.96|9470.96|9470.96|9467.77|9467.77|0
1630931400000|2021-09-06 12:30:00|9471.51|9471.51|9473.15|9473.15|9473.15|9473.15|9470.88|9470.88|0
1630931700000|2021-09-06 12:35:00|9474.24|9474.24|9468.39|9468.39|9474.24|9474.24|9468.03|9468.03|0
1630932000000|2021-09-06 12:40:00|9468.58|9468.58|9468.63|9468.63|9469.85|9469.85|9467.03|9467.03|0
1630932300000|2021-09-06 12:45:00|9468.91|9468.91|9473.03|9473.03|9473.03|9473.03|9468.91|9468.91|0
1630932600000|2021-09-06 12:50:00|9472.75|9472.75|9473.09|9473.09|9473.09|9473.09|9472.2|9472.2|0
1630932900000|2021-09-06 12:55:00|9473.31|9473.31|9476.77|9476.77|9476.77|9476.77|9472.86|9472.86|0
1630933200000|2021-09-06 13:00:00|9477.13|9477.13|9471.06|9471.06|9478.07|9478.07|9471.06|9471.06|0
1630933500000|2021-09-06 13:05:00|9471.25|9471.25|9466.35|9466.35|9471.29|9471.29|9466.26|9466.26|0
1630933800000|2021-09-06 13:10:00|9465.98|9465.98|9463.95|9463.95|9465.98|9465.98|9463.95|9463.95|0
1630934100000|2021-09-06 13:15:00|9463.76|9463.76|9464.44|9464.44|9465.94|9465.94|9461.04|9461.04|0
1630934400000|2021-09-06 13:20:00|9463.73|9463.73|9459.55|9459.55|9463.96|9463.96|9459.55|9459.55|0
1630934700000|2021-09-06 13:25:00|9459.21|9459.21|9459.74|9459.74|9460.38|9460.38|9459.21|9459.21|0
1630935000000|2021-09-06 13:30:00|9462|9462|9469.91|9469.91|9470.62|9470.62|9462|9462|0
1630935300000|2021-09-06 13:35:00|9470.27|9470.27|9471.13|9471.13|9471.13|9471.13|9467.25|9467.25|0
1630935600000|2021-09-06 13:40:00|9471.35|9471.35|9472.88|9472.88|9473.22|9473.22|9471.35|9471.35|0
1630935900000|2021-09-06 13:45:00|9473.11|9473.11|9475.54|9475.54|9475.54|9475.54|9473.11|9473.11|0
1630936200000|2021-09-06 13:50:00|9475.72|9475.72|9476.12|9476.12|9478.21|9478.21|9475.01|9475.01|0
1630936500000|2021-09-06 13:55:00|9475.89|9475.89|9481.33|9481.33|9481.73|9481.73|9475.89|9475.89|0
1630936800000|2021-09-06 14:00:00|9481.1|9481.1|9484.16|9484.16|9485.98|9485.98|9481.1|9481.1|0
1630937100000|2021-09-06 14:05:00|9484.35|9484.35|9486.15|9486.15|9489.86|9489.86|9484.25|9484.25|0
1630937400000|2021-09-06 14:10:00|9485.79|9485.79|9481.52|9481.52|9485.79|9485.79|9481.19|9481.19|0
1630937700000|2021-09-06 14:15:00|9481.74|9481.74|9474.05|9474.05|9481.74|9481.74|9474.05|9474.05|0
1630938000000|2021-09-06 14:20:00|9476.31|9476.31|9475|9475|9477.85|9477.85|9473.61|9473.61|0
1630938300000|2021-09-06 14:25:00|9473.57|9473.57|9473.22|9473.22|9475.56|9475.56|9472.99|9472.99|0
1630938600000|2021-09-06 14:30:00|9473.4|9473.4|9473.34|9473.34|9474.7|9474.7|9473.34|9473.34|0
1630938900000|2021-09-06 14:35:00|9473.52|9473.52|9468.96|9468.96|9474.51|9474.51|9468.96|9468.96|0
1630939200000|2021-09-06 14:40:00|9466.7|9466.7|9467.47|9467.47|9467.7|9467.7|9465.99|9465.99|0
1630939500000|2021-09-06 14:45:00|9467.84|9467.84|9457.48|9457.48|9470.1|9470.1|9457.3|9457.3|0
1630939800000|2021-09-06 14:50:00|9458.19|9458.19|9458.44|9458.44|9458.44|9458.44|9457.25|9457.25|0
1630940100000|2021-09-06 14:55:00|9458.07|9458.07|9458.27|9458.27|9458.46|9458.46|9457.15|9457.15|0
1630940400000|2021-09-06 15:00:00|9460.54|9460.54|9464.8|9464.8|9464.8|9464.8|9459.1|9459.1|0
1630940700000|2021-09-06 15:05:00|9464.98|9464.98|9475.56|9475.56|9475.56|9475.56|9464.75|9464.75|0
1630941000000|2021-09-06 15:10:00|9477.83|9477.83|9470.88|9470.88|9477.83|9477.83|9467.93|9467.93|0
1630941300000|2021-09-06 15:15:00|9470.52|9470.52|9468.85|9468.85|9471.23|9471.23|9465.8|9465.8|0
1630941600000|2021-09-06 15:20:00|9466.58|9466.58|9467.1|9467.1|9471.12|9471.12|9466.58|9466.58|0
1630941900000|2021-09-06 15:25:00|9467.32|9467.32|9463.98|9463.98|9468.84|9468.84|9463.55|9463.55|0
1630998900000|2021-09-07 07:15:00|9424.78|9424.78|9425.24|9425.24|9425.82|9425.82|9420.34|9420.34|0
1630999200000|2021-09-07 07:20:00|9425.01|9425.01|9424.96|9424.96|9427.6|9427.6|9422.52|9422.52|0
1630999500000|2021-09-07 07:25:00|9425.67|9425.67|9430.82|9430.82|9430.82|9430.82|9425.67|9425.67|0
1630999800000|2021-09-07 07:30:00|9430.46|9430.46|9426.01|9426.01|9433.99|9433.99|9425.64|9425.64|0
1631000100000|2021-09-07 07:35:00|9425.64|9425.64|9420.78|9420.78|9425.64|9425.64|9419.56|9419.56|0
1631000400000|2021-09-07 07:40:00|9421.24|9421.24|9413.25|9413.25|9421.24|9421.24|9411.94|9411.94|0
1631000700000|2021-09-07 07:45:00|9413.02|9413.02|9411.44|9411.44|9413.7|9413.7|9407.04|9407.04|0
1631001000000|2021-09-07 07:50:00|9410.72|9410.72|9415.55|9415.55|9415.55|9415.55|9408|9408|0
1631001300000|2021-09-07 07:55:00|9414.84|9414.84|9421.66|9421.66|9421.66|9421.66|9413.31|9413.31|0
1631001600000|2021-09-07 08:00:00|9421.84|9421.84|9419.15|9419.15|9423.88|9423.88|9414.07|9414.07|0
1631001900000|2021-09-07 08:05:00|9418.42|9418.42|9411.98|9411.98|9418.42|9418.42|9410.93|9410.93|0
1631002200000|2021-09-07 08:10:00|9411.7|9411.7|9424.72|9424.72|9424.72|9424.72|9411.7|9411.7|0
1631002500000|2021-09-07 08:15:00|9425.06|9425.06|9427.87|9427.87|9427.87|9427.87|9425.06|9425.06|0
1631002800000|2021-09-07 08:20:00|9423.33|9423.33|9425.63|9425.63|9427.52|9427.52|9423.33|9423.33|0
1631003100000|2021-09-07 08:25:00|9425.29|9425.29|9420.3|9420.3|9425.66|9425.66|9420.3|9420.3|0
1631003400000|2021-09-07 08:30:00|9420.07|9420.07|9423.91|9423.91|9423.91|9423.91|9417.09|9417.09|0
1631003700000|2021-09-07 08:35:00|9424.42|9424.42|9427.72|9427.72|9427.75|9427.75|9424.42|9424.42|0
1631004000000|2021-09-07 08:40:00|9427.9|9427.9|9419.24|9419.24|9429.18|9429.18|9418.14|9418.14|0
1631004300000|2021-09-07 08:45:00|9419.06|9419.06|9414.21|9414.21|9419.4|9419.4|9413.39|9413.39|0
1631004600000|2021-09-07 08:50:00|9413.66|9413.66|9405.56|9405.56|9413.66|9413.66|9405.56|9405.56|0
1631004900000|2021-09-07 08:55:00|9410.09|9410.09|9411.66|9411.66|9411.66|9411.66|9409.16|9409.16|0
1631005200000|2021-09-07 09:00:00|9413.92|9413.92|9414.04|9414.04|9414.18|9414.18|9411|9411|0
1631005500000|2021-09-07 09:05:00|9414.21|9414.21|9411.82|9411.82|9415.62|9415.62|9411.66|9411.66|0
1631005800000|2021-09-07 09:10:00|9412.05|9412.05|9408.32|9408.32|9412.05|9412.05|9407.28|9407.28|0
1631006100000|2021-09-07 09:15:00|9407.96|9407.96|9408.21|9408.21|9409.64|9409.64|9406.42|9406.42|0
1631006400000|2021-09-07 09:20:00|9408.44|9408.44|9410.09|9410.09|9411.49|9411.49|9407.47|9407.47|0
1631006700000|2021-09-07 09:25:00|9409.92|9409.92|9411.21|9411.21|9411.39|9411.39|9407.75|9407.75|0
1631007000000|2021-09-07 09:30:00|9410.35|9410.35|9403.05|9403.05|9412.05|9412.05|9403.05|9403.05|0
1631007300000|2021-09-07 09:35:00|9402.88|9402.88|9406.21|9406.21|9406.93|9406.93|9402.88|9402.88|0
1631007600000|2021-09-07 09:40:00|9406.03|9406.03|9411.68|9411.68|9411.68|9411.68|9406.03|9406.03|0
1631007900000|2021-09-07 09:45:00|9411.85|9411.85|9414.55|9414.55|9414.55|9414.55|9411.69|9411.69|0
1631008200000|2021-09-07 09:50:00|9413.82|9413.82|9415.73|9415.73|9415.73|9415.73|9412.02|9412.02|0
1631008500000|2021-09-07 09:55:00|9415.56|9415.56|9415.53|9415.53|9416.46|9416.46|9415.24|9415.24|0
1631008800000|2021-09-07 10:00:00|9415.24|9415.24|9415.07|9415.07|9416.21|9416.21|9412.93|9412.93|0
1631009100000|2021-09-07 10:05:00|9416.07|9416.07|9418.66|9418.66|9418.66|9418.66|9415.85|9415.85|0
1631009400000|2021-09-07 10:10:00|9418.21|9418.21|9411.12|9411.12|9418.21|9418.21|9411.12|9411.12|0
1631009700000|2021-09-07 10:15:00|9408.86|9408.86|9409.24|9409.24|9410.31|9410.31|9406.96|9406.96|0
1631010000000|2021-09-07 10:20:00|9411.5|9411.5|9412.01|9412.01|9412.01|9412.01|9411.28|9411.28|0
1631010300000|2021-09-07 10:25:00|9412.37|9412.37|9415.49|9415.49|9415.49|9415.49|9409.74|9409.74|0
1631010600000|2021-09-07 10:30:00|9415.85|9415.85|9405.77|9405.77|9415.85|9415.85|9405.77|9405.77|0
1631010900000|2021-09-07 10:35:00|9405.4|9405.4|9410.01|9410.01|9410.3|9410.3|9400.83|9400.83|0
1631011200000|2021-09-07 10:40:00|9409.74|9409.74|9406.16|9406.16|9410.42|9410.42|9405.69|9405.69|0
1631011500000|2021-09-07 10:45:00|9408.42|9408.42|9407.22|9407.22|9408.42|9408.42|9405.59|9405.59|0
1631011800000|2021-09-07 10:50:00|9407.51|9407.51|9406.8|9406.8|9407.96|9407.96|9405.69|9405.69|0
1631012100000|2021-09-07 10:55:00|9407.02|9407.02|9409.2|9409.2|9409.2|9409.2|9406.62|9406.62|0
1631012400000|2021-09-07 11:00:00|9409.48|9409.48|9415.19|9415.19|9415.19|9415.19|9409.48|9409.48|0
1631012700000|2021-09-07 11:05:00|9415.01|9415.01|9415.34|9415.34|9415.34|9415.34|9414.49|9414.49|0
1631013000000|2021-09-07 11:10:00|9415.63|9415.63|9413.23|9413.23|9415.63|9415.63|9413.23|9413.23|0
1631013300000|2021-09-07 11:15:00|9413.01|9413.01|9415.27|9415.27|9415.49|9415.49|9412.73|9412.73|0
1631013600000|2021-09-07 11:20:00|9415.44|9415.44|9420.63|9420.63|9421.28|9421.28|9415.44|9415.44|0
1631013900000|2021-09-07 11:25:00|9420.8|9420.8|9422.97|9422.97|9423.47|9423.47|9420.17|9420.17|0
1631014200000|2021-09-07 11:30:00|9423.15|9423.15|9421.12|9421.12|9423.15|9423.15|9420.93|9420.93|0
1631014500000|2021-09-07 11:35:00|9420.89|9420.89|9419|9419|9421.24|9421.24|9418.94|9418.94|0
1631014800000|2021-09-07 11:40:00|9418.35|9418.35|9422.04|9422.04|9422.04|9422.04|9418.06|9418.06|0
1631015100000|2021-09-07 11:45:00|9421.81|9421.81|9425.46|9425.46|9426.38|9426.38|9421.81|9421.81|0
1631015400000|2021-09-07 11:50:00|9425.29|9425.29|9424.78|9424.78|9426.8|9426.8|9424.78|9424.78|0
1631015700000|2021-09-07 11:55:00|9427.05|9427.05|9421.17|9421.17|9427.33|9427.33|9421.17|9421.17|0
1631016000000|2021-09-07 12:00:00|9420.8|9420.8|9423.67|9423.67|9424.24|9424.24|9419.24|9419.24|0
1631016300000|2021-09-07 12:05:00|9423.48|9423.48|9419.92|9419.92|9423.65|9423.65|9419.75|9419.75|0
1631016600000|2021-09-07 12:10:00|9419.75|9419.75|9417.79|9417.79|9420.29|9420.29|9417.39|9417.39|0
1631016900000|2021-09-07 12:15:00|9418.13|9418.13|9419.32|9419.32|9419.86|9419.86|9417.08|9417.08|0
1631017200000|2021-09-07 12:20:00|9419.5|9419.5|9425.21|9425.21|9425.21|9425.21|9419.5|9419.5|0
1631017500000|2021-09-07 12:25:00|9425.92|9425.92|9425.26|9425.26|9425.92|9425.92|9423.29|9423.29|0
1631017800000|2021-09-07 12:30:00|9425.98|9425.98|9424.16|9424.16|9425.98|9425.98|9424.16|9424.16|0
1631018100000|2021-09-07 12:35:00|9423.82|9423.82|9426.14|9426.14|9428.94|9428.94|9423.11|9423.11|0
1631018400000|2021-09-07 12:40:00|9425.87|9425.87|9431.49|9431.49|9431.49|9431.49|9425.87|9425.87|0
1631018700000|2021-09-07 12:45:00|9431.76|9431.76|9432.47|9432.47|9433.73|9433.73|9431.19|9431.19|0
1631019000000|2021-09-07 12:50:00|9431.75|9431.75|9431.48|9431.48|9431.75|9431.75|9427.21|9427.21|0
1631019300000|2021-09-07 12:55:00|9429.21|9429.21|9436.05|9436.05|9436.05|9436.05|9429.21|9429.21|0
1631019600000|2021-09-07 13:00:00|9435.71|9435.71|9434.76|9434.76|9436.52|9436.52|9434.76|9434.76|0
1631019900000|2021-09-07 13:05:00|9435.27|9435.27|9433.53|9433.53|9435.54|9435.54|9432.75|9432.75|0
1631020200000|2021-09-07 13:10:00|9435.8|9435.8|9439.09|9439.09|9439.09|9439.09|9435.8|9435.8|0
1631020500000|2021-09-07 13:15:00|9439.65|9439.65|9439.37|9439.37|9439.65|9439.65|9437.1|9437.1|0
1631020800000|2021-09-07 13:20:00|9439.73|9439.73|9436.7|9436.7|9440.74|9440.74|9436.34|9436.34|0
1631021100000|2021-09-07 13:25:00|9436.48|9436.48|9432.14|9432.14|9436.67|9436.67|9431.24|9431.24|0
1631021400000|2021-09-07 13:30:00|9431.41|9431.41|9428.66|9428.66|9438.74|9438.74|9428.66|9428.66|0
1631021700000|2021-09-07 13:35:00|9428.49|9428.49|9429.47|9429.47|9430.26|9430.26|9425.88|9425.88|0
1631022000000|2021-09-07 13:40:00|9431.74|9431.74|9429.12|9429.12|9431.74|9431.74|9426.99|9426.99|0
1631022300000|2021-09-07 13:45:00|9429.83|9429.83|9430.56|9430.56|9431.27|9431.27|9425.66|9425.66|0
1631022600000|2021-09-07 13:50:00|9430.37|9430.37|9422.69|9422.69|9430.5|9430.5|9422.69|9422.69|0
1631022900000|2021-09-07 13:55:00|9422.52|9422.52|9425.34|9425.34|9427.31|9427.31|9418.36|9418.36|0
1631023200000|2021-09-07 14:00:00|9427.61|9427.61|9418.59|9418.59|9428.16|9428.16|9418.59|9418.59|0
1631023500000|2021-09-07 14:05:00|9418.76|9418.76|9414.73|9414.73|9418.97|9418.97|9413.8|9413.8|0
1631023800000|2021-09-07 14:10:00|9414.44|9414.44|9404.77|9404.77|9414.44|9414.44|9404.19|9404.19|0
1631024100000|2021-09-07 14:15:00|9403.91|9403.91|9413.74|9413.74|9418.3|9418.3|9402.43|9402.43|0
1631024400000|2021-09-07 14:20:00|9414.6|9414.6|9415.48|9415.48|9418.32|9418.32|9414.6|9414.6|0
1631024700000|2021-09-07 14:25:00|9415.76|9415.76|9424.58|9424.58|9425.23|9425.23|9414.61|9414.61|0
1631025000000|2021-09-07 14:30:00|9424.07|9424.07|9421.28|9421.28|9424.07|9424.07|9418.57|9418.57|0
1631025300000|2021-09-07 14:35:00|9421.47|9421.47|9419.84|9419.84|9421.47|9421.47|9416.7|9416.7|0
1631025600000|2021-09-07 14:40:00|9419.55|9419.55|9427.38|9427.38|9427.75|9427.75|9416.12|9416.12|0
1631025900000|2021-09-07 14:45:00|9425.12|9425.12|9427.93|9427.93|9428.65|9428.65|9423.93|9423.93|0
1631026200000|2021-09-07 14:50:00|9427.76|9427.76|9431.13|9431.13|9431.14|9431.14|9426.9|9426.9|0
1631026500000|2021-09-07 14:55:00|9431.68|9431.68|9427.83|9427.83|9432.63|9432.63|9427.37|9427.37|0
1631026800000|2021-09-07 15:00:00|9427.65|9427.65|9427.66|9427.66|9428.61|9428.61|9427.3|9427.3|0
1631027100000|2021-09-07 15:05:00|9427.95|9427.95|9428.82|9428.82|9429.66|9429.66|9427.11|9427.11|0
1631027400000|2021-09-07 15:10:00|9429.11|9429.11|9424.99|9424.99|9429.28|9429.28|9424.99|9424.99|0
1631027700000|2021-09-07 15:15:00|9424.7|9424.7|9416.58|9416.58|9424.99|9424.99|9416.58|9416.58|0
1631028000000|2021-09-07 15:20:00|9415.73|9415.73|9407.26|9407.26|9415.99|9415.99|9407.26|9407.26|0
1631028300000|2021-09-07 15:25:00|9407.49|9407.49|9415.92|9415.92|9416.26|9416.26|9407.49|9407.49|0
1631085300000|2021-09-08 07:15:00|9286.09|9286.09|9298.87|9298.87|9300.95|9300.95|9286.09|9286.09|0
1631085600000|2021-09-08 07:20:00|9298.58|9298.58|9298.46|9298.46|9300.23|9300.23|9286.27|9286.27|0
1631085900000|2021-09-08 07:25:00|9297.74|9297.74|9309.72|9309.72|9313.57|9313.57|9292.23|9292.23|0
1631086200000|2021-09-08 07:30:00|9309.49|9309.49|9288.38|9288.38|9309.49|9309.49|9286.11|9286.11|0
1631086500000|2021-09-08 07:35:00|9288.01|9288.01|9296.56|9296.56|9300.77|9300.77|9287.21|9287.21|0
1631086800000|2021-09-08 07:40:00|9296.74|9296.74|9305.09|9305.09|9305.09|9305.09|9292.57|9292.57|0
1631087100000|2021-09-08 07:45:00|9302.82|9302.82|9295.6|9295.6|9302.82|9302.82|9289.38|9289.38|0
1631087400000|2021-09-08 07:50:00|9295.96|9295.96|9303.44|9303.44|9303.44|9303.44|9289.06|9289.06|0
1631087700000|2021-09-08 07:55:00|9303.99|9303.99|9291.14|9291.14|9304.64|9304.64|9290.77|9290.77|0
1631088000000|2021-09-08 08:00:00|9290.85|9290.85|9299.15|9299.15|9299.51|9299.51|9286.5|9286.5|0
1631088300000|2021-09-08 08:05:00|9299.51|9299.51|9283.35|9283.35|9299.93|9299.93|9277.36|9277.36|0
1631088600000|2021-09-08 08:10:00|9281.09|9281.09|9269.38|9269.38|9281.09|9281.09|9269.38|9269.38|0
1631088900000|2021-09-08 08:15:00|9269.16|9269.16|9261.95|9261.95|9269.87|9269.87|9260.58|9260.58|0
1631089200000|2021-09-08 08:20:00|9266.48|9266.48|9262.6|9262.6|9267.78|9267.78|9257.42|9257.42|0
1631089500000|2021-09-08 08:25:00|9261.87|9261.87|9262|9262|9269.57|9269.57|9256.13|9256.13|0
1631089800000|2021-09-08 08:30:00|9262.57|9262.57|9249.65|9249.65|9262.57|9262.57|9247.96|9247.96|0
1631090100000|2021-09-08 08:35:00|9251.91|9251.91|9264.5|9264.5|9264.9|9264.9|9249.42|9249.42|0
1631090400000|2021-09-08 08:40:00|9266.77|9266.77|9264.74|9264.74|9267.04|9267.04|9255.61|9255.61|0
1631090700000|2021-09-08 08:45:00|9265.3|9265.3|9265.2|9265.2|9272.72|9272.72|9264.6|9264.6|0
1631091000000|2021-09-08 08:50:00|9264.84|9264.84|9263.6|9263.6|9267.06|9267.06|9263.24|9263.24|0
1631091300000|2021-09-08 08:55:00|9264.18|9264.18|9255.99|9255.99|9264.18|9264.18|9252.1|9252.1|0
1631091600000|2021-09-08 09:00:00|9253.73|9253.73|9250.86|9250.86|9255.56|9255.56|9249.27|9249.27|0
1631091900000|2021-09-08 09:05:00|9251.09|9251.09|9262.76|9262.76|9262.76|9262.76|9250.8|9250.8|0
1631092200000|2021-09-08 09:10:00|9262.93|9262.93|9266.85|9266.85|9266.85|9266.85|9259.73|9259.73|0
1631092500000|2021-09-08 09:15:00|9267.42|9267.42|9264.3|9264.3|9267.71|9267.71|9264.13|9264.13|0
1631092800000|2021-09-08 09:20:00|9264.01|9264.01|9272.52|9272.52|9272.75|9272.75|9262.57|9262.57|0
1631093100000|2021-09-08 09:25:00|9273.09|9273.09|9273.18|9273.18|9273.82|9273.82|9269.24|9269.24|0
1631093400000|2021-09-08 09:30:00|9273.54|9273.54|9269.5|9269.5|9276.54|9276.54|9269.5|9269.5|0
1631093700000|2021-09-08 09:35:00|9269.27|9269.27|9275.28|9275.28|9275.47|9275.47|9265.41|9265.41|0
1631094000000|2021-09-08 09:40:00|9275.01|9275.01|9279.11|9279.11|9280.84|9280.84|9272.43|9272.43|0
1631094300000|2021-09-08 09:45:00|9279.44|9279.44|9273.13|9273.13|9280.61|9280.61|9272.89|9272.89|0
1631094600000|2021-09-08 09:50:00|9273.49|9273.49|9285.31|9285.31|9287.44|9287.44|9273.49|9273.49|0
1631094900000|2021-09-08 09:55:00|9286.11|9286.11|9291.96|9291.96|9291.96|9291.96|9285.04|9285.04|0
1631095200000|2021-09-08 10:00:00|9292.25|9292.25|9285.92|9285.92|9292.25|9292.25|9283.81|9283.81|0
1631095500000|2021-09-08 10:05:00|9286.49|9286.49|9289.94|9289.94|9291.24|9291.24|9285.87|9285.87|0
1631095800000|2021-09-08 10:10:00|9289.58|9289.58|9289.31|9289.31|9293.54|9293.54|9287.47|9287.47|0
1631096100000|2021-09-08 10:15:00|9289.02|9289.02|9300.13|9300.13|9300.13|9300.13|9289.02|9289.02|0
1631096400000|2021-09-08 10:20:00|9300.85|9300.85|9320.66|9320.66|9320.66|9320.66|9300.85|9300.85|0
1631096700000|2021-09-08 10:25:00|9320.43|9320.43|9327.46|9327.46|9327.46|9327.46|9320.43|9320.43|0
1631097000000|2021-09-08 10:30:00|9325.19|9325.19|9331.87|9331.87|9334.73|9334.73|9325.19|9325.19|0
1631097300000|2021-09-08 10:35:00|9332.23|9332.23|9334.48|9334.48|9336.73|9336.73|9332.23|9332.23|0
1631097600000|2021-09-08 10:40:00|9335.05|9335.05|9335.94|9335.94|9336.12|9336.12|9334.09|9334.09|0
1631097900000|2021-09-08 10:45:00|9338.2|9338.2|9342.67|9342.67|9346.23|9346.23|9337.75|9337.75|0
1631098200000|2021-09-08 10:50:00|9344.94|9344.94|9346.41|9346.41|9346.69|9346.69|9342.67|9342.67|0
1631098500000|2021-09-08 10:55:00|9347.87|9347.87|9343.07|9343.07|9351.67|9351.67|9343.07|9343.07|0
1631098800000|2021-09-08 11:00:00|9342.71|9342.71|9346.67|9346.67|9346.67|9346.67|9342.71|9342.71|0
1631099100000|2021-09-08 11:05:00|9345.21|9345.21|9345.29|9345.29|9348.29|9348.29|9345.21|9345.21|0
1631099400000|2021-09-08 11:10:00|9345.58|9345.58|9359.93|9359.93|9359.93|9359.93|9345.29|9345.29|0
1631099700000|2021-09-08 11:15:00|9360.21|9360.21|9360.73|9360.73|9364.83|9364.83|9360.21|9360.21|0
1631100000000|2021-09-08 11:20:00|9360.44|9360.44|9360.32|9360.32|9362.59|9362.59|9356.91|9356.91|0
1631100300000|2021-09-08 11:25:00|9360.09|9360.09|9359.77|9359.77|9360.94|9360.94|9358.39|9358.39|0
1631100600000|2021-09-08 11:30:00|9359.48|9359.48|9368.25|9368.25|9368.99|9368.99|9358.62|9358.62|0
1631100900000|2021-09-08 11:35:00|9368.42|9368.42|9374.12|9374.12|9376.38|9376.38|9368.06|9368.06|0
1631101200000|2021-09-08 11:40:00|9376.39|9376.39|9374.66|9374.66|9377.74|9377.74|9373.82|9373.82|0
1631101500000|2021-09-08 11:45:00|9375.03|9375.03|9372.61|9372.61|9375.68|9375.68|9372.61|9372.61|0
1631101800000|2021-09-08 11:50:00|9372.25|9372.25|9373.83|9373.83|9373.83|9373.83|9370.46|9370.46|0
1631102100000|2021-09-08 11:55:00|9374.56|9374.56|9373.2|9373.2|9377.65|9377.65|9372.2|9372.2|0
1631102400000|2021-09-08 12:00:00|9373.42|9373.42|9378.84|9378.84|9379.02|9379.02|9372.97|9372.97|0
1631102700000|2021-09-08 12:05:00|9378.11|9378.11|9365.26|9365.26|9378.76|9378.76|9365.26|9365.26|0
1631103000000|2021-09-08 12:10:00|9364.99|9364.99|9358.38|9358.38|9365.73|9365.73|9358.38|9358.38|0
1631103300000|2021-09-08 12:15:00|9356.12|9356.12|9347.43|9347.43|9356.4|9356.4|9347.43|9347.43|0
1631103600000|2021-09-08 12:20:00|9347.07|9347.07|9339.84|9339.84|9347.07|9347.07|9339.84|9339.84|0
1631103900000|2021-09-08 12:25:00|9337.4|9337.4|9340.66|9340.66|9341.91|9341.91|9335.86|9335.86|0
1631104200000|2021-09-08 12:30:00|9340.57|9340.57|9339.14|9339.14|9342.47|9342.47|9337.2|9337.2|0
1631104500000|2021-09-08 12:35:00|9339.7|9339.7|9348.03|9348.03|9348.48|9348.48|9339.05|9339.05|0
1631104800000|2021-09-08 12:40:00|9349.46|9349.46|9350.85|9350.85|9355.75|9355.75|9349.46|9349.46|0
1631105100000|2021-09-08 12:45:00|9351.14|9351.14|9354.49|9354.49|9355.89|9355.89|9350.4|9350.4|0
1631105400000|2021-09-08 12:50:00|9353.94|9353.94|9354.48|9354.48|9355.06|9355.06|9352.72|9352.72|0
1631105700000|2021-09-08 12:55:00|9354.77|9354.77|9359.11|9359.11|9359.11|9359.11|9354.48|9354.48|0
1631106000000|2021-09-08 13:00:00|9359.48|9359.48|9368.11|9368.11|9368.11|9368.11|9359.36|9359.36|0
1631106300000|2021-09-08 13:05:00|9367.88|9367.88|9374.19|9374.19|9374.19|9374.19|9367.05|9367.05|0
1631106600000|2021-09-08 13:10:00|9374.41|9374.41|9369.11|9369.11|9375.27|9375.27|9368.85|9368.85|0
1631106900000|2021-09-08 13:15:00|9369.69|9369.69|9369.05|9369.05|9369.96|9369.96|9368.49|9368.49|0
1631107200000|2021-09-08 13:20:00|9368.37|9368.37|9365.01|9365.01|9373.15|9373.15|9365.01|9365.01|0
1631107500000|2021-09-08 13:25:00|9364.72|9364.72|9365.83|9365.83|9366.5|9366.5|9364.72|9364.72|0
1631107800000|2021-09-08 13:30:00|9365.65|9365.65|9368.17|9368.17|9369.86|9369.86|9358.62|9358.62|0
1631108100000|2021-09-08 13:35:00|9368.74|9368.74|9385.95|9385.95|9386.51|9386.51|9368.58|9368.58|0
1631108400000|2021-09-08 13:40:00|9386.18|9386.18|9381.22|9381.22|9388.4|9388.4|9381.22|9381.22|0
1631108700000|2021-09-08 13:45:00|9381.59|9381.59|9373.74|9373.74|9386.68|9386.68|9373.74|9373.74|0
1631109000000|2021-09-08 13:50:00|9374.03|9374.03|9365.95|9365.95|9376.29|9376.29|9365.23|9365.23|0
1631109300000|2021-09-08 13:55:00|9366.24|9366.24|9370.74|9370.74|9374.19|9374.19|9366.24|9366.24|0
1631109600000|2021-09-08 14:00:00|9373.01|9373.01|9381.79|9381.79|9381.79|9381.79|9372.27|9372.27|0
1631109900000|2021-09-08 14:05:00|9381.43|9381.43|9381.53|9381.53|9384.04|9384.04|9377.07|9377.07|0
1631110200000|2021-09-08 14:10:00|9381.24|9381.24|9368.55|9368.55|9381.24|9381.24|9365.43|9365.43|0
1631110500000|2021-09-08 14:15:00|9368.78|9368.78|9369.35|9369.35|9370.16|9370.16|9356.5|9356.5|0
1631110800000|2021-09-08 14:20:00|9369.64|9369.64|9372.96|9372.96|9375.52|9375.52|9368.49|9368.49|0
1631111100000|2021-09-08 14:25:00|9372.74|9372.74|9373.53|9373.53|9374.53|9374.53|9368.99|9368.99|0
1631111400000|2021-09-08 14:30:00|9373.25|9373.25|9366.84|9366.84|9374.59|9374.59|9365.71|9365.71|0
1631111700000|2021-09-08 14:35:00|9366.61|9366.61|9353.47|9353.47|9369.48|9369.48|9353.18|9353.18|0
1631112000000|2021-09-08 14:40:00|9353.19|9353.19|9345.63|9345.63|9354.24|9354.24|9342.33|9342.33|0
1631112300000|2021-09-08 14:45:00|9345.27|9345.27|9359.89|9359.89|9360.08|9360.08|9340.72|9340.72|0
1631112600000|2021-09-08 14:50:00|9360.06|9360.06|9349.86|9349.86|9360.51|9360.51|9349.63|9349.63|0
1631112900000|2021-09-08 14:55:00|9349.63|9349.63|9358.56|9358.56|9358.56|9358.56|9344.11|9344.11|0
1631113200000|2021-09-08 15:00:00|9356.29|9356.29|9360.41|9360.41|9365.19|9365.19|9355.5|9355.5|0
1631113500000|2021-09-08 15:05:00|9360.13|9360.13|9363.49|9363.49|9363.59|9363.59|9360.13|9360.13|0
1631113800000|2021-09-08 15:10:00|9363.21|9363.21|9373.83|9373.83|9374.06|9374.06|9363.21|9363.21|0
1631114100000|2021-09-08 15:15:00|9374.02|9374.02|9381.32|9381.32|9383.3|9383.3|9373.74|9373.74|0
1631114400000|2021-09-08 15:20:00|9381.04|9381.04|9379.28|9379.28|9383.58|9383.58|9375.68|9375.68|0
1631114700000|2021-09-08 15:25:00|9379|9379|9379.04|9379.04|9382.17|9382.17|9375.31|9375.31|0
1631171700000|2021-09-09 07:15:00|9302.27|9302.27|9313.89|9313.89|9315.52|9315.52|9302.27|9302.27|0
1631172000000|2021-09-09 07:20:00|9312.51|9312.51|9328.55|9328.55|9328.73|9328.73|9309.81|9309.81|0
1631172300000|2021-09-09 07:25:00|9328.36|9328.36|9326.58|9326.58|9331.41|9331.41|9323.3|9323.3|0
1631172600000|2021-09-09 07:30:00|9328.85|9328.85|9312.46|9312.46|9331.62|9331.62|9311.93|9311.93|0
1631172900000|2021-09-09 07:35:00|9312.75|9312.75|9290.89|9290.89|9312.75|9312.75|9288.47|9288.47|0
1631173200000|2021-09-09 07:40:00|9291.25|9291.25|9280.93|9280.93|9292.29|9292.29|9276.03|9276.03|0
1631173500000|2021-09-09 07:45:00|9281.7|9281.7|9278.86|9278.86|9282.53|9282.53|9276.41|9276.41|0
1631173800000|2021-09-09 07:50:00|9278.5|9278.5|9286.74|9286.74|9293.17|9293.17|9274.64|9274.64|0
1631174100000|2021-09-09 07:55:00|9284.48|9284.48|9277.09|9277.09|9286.45|9286.45|9276.95|9276.95|0
1631174400000|2021-09-09 08:00:00|9277.28|9277.28|9301.49|9301.49|9301.49|9301.49|9277.28|9277.28|0
1631174700000|2021-09-09 08:05:00|9303.75|9303.75|9310.31|9310.31|9310.31|9310.31|9303.75|9303.75|0
1631175000000|2021-09-09 08:10:00|9309.94|9309.94|9297.87|9297.87|9310.23|9310.23|9294.02|9294.02|0
1631175300000|2021-09-09 08:15:00|9298.24|9298.24|9294.48|9294.48|9298.24|9298.24|9282.74|9282.74|0
1631175600000|2021-09-09 08:20:00|9295.21|9295.21|9285.45|9285.45|9297.37|9297.37|9280.26|9280.26|0
1631175900000|2021-09-09 08:25:00|9283.18|9283.18|9281.15|9281.15|9287.71|9287.71|9278.89|9278.89|0
1631176200000|2021-09-09 08:30:00|9280.81|9280.81|9289.24|9289.24|9290.15|9290.15|9275.36|9275.36|0
1631176500000|2021-09-09 08:35:00|9289.42|9289.42|9280.22|9280.22|9292.95|9292.95|9278.32|9278.32|0
1631176800000|2021-09-09 08:40:00|9280.59|9280.59|9274.43|9274.43|9286.21|9286.21|9272.4|9272.4|0
1631177100000|2021-09-09 08:45:00|9275|9275|9276.54|9276.54|9279.39|9279.39|9274.2|9274.2|0
1631177400000|2021-09-09 08:50:00|9272.01|9272.01|9275.21|9275.21|9279.03|9279.03|9271.38|9271.38|0
1631177700000|2021-09-09 08:55:00|9276.07|9276.07|9276.54|9276.54|9277.64|9277.64|9271.37|9271.37|0
1631178000000|2021-09-09 09:00:00|9272.01|9272.01|9277.49|9277.49|9279.05|9279.05|9272.01|9272.01|0
1631178300000|2021-09-09 09:05:00|9277.86|9277.86|9270.88|9270.88|9280.36|9280.36|9269.43|9269.43|0
1631178600000|2021-09-09 09:10:00|9270.7|9270.7|9265.5|9265.5|9270.7|9270.7|9264.48|9264.48|0
1631178900000|2021-09-09 09:15:00|9265.68|9265.68|9273.74|9273.74|9276.37|9276.37|9263.61|9263.61|0
1631179200000|2021-09-09 09:20:00|9273.19|9273.19|9263.41|9263.41|9273.47|9273.47|9263.12|9263.12|0
1631179500000|2021-09-09 09:25:00|9265.67|9265.67|9271.41|9271.41|9278.83|9278.83|9265.49|9265.49|0
1631179800000|2021-09-09 09:30:00|9269.15|9269.15|9279.04|9279.04|9279.79|9279.79|9268.49|9268.49|0
1631180100000|2021-09-09 09:35:00|9278.76|9278.76|9280.02|9280.02|9284.46|9284.46|9278.4|9278.4|0
1631180400000|2021-09-09 09:40:00|9280.29|9280.29|9282.7|9282.7|9286.86|9286.86|9280.29|9280.29|0
1631180700000|2021-09-09 09:45:00|9282.99|9282.99|9288|9288|9288|9288|9282.16|9282.16|0
1631181000000|2021-09-09 09:50:00|9288.73|9288.73|9295.2|9295.2|9295.2|9295.2|9288.45|9288.45|0
1631181300000|2021-09-09 09:55:00|9295.42|9295.42|9293.36|9293.36|9297.88|9297.88|9292.21|9292.21|0
1631181600000|2021-09-09 10:00:00|9293.08|9293.08|9283.93|9283.93|9293.31|9293.31|9283.23|9283.23|0
1631181900000|2021-09-09 10:05:00|9283.36|9283.36|9282.17|9282.17|9283.54|9283.54|9279.7|9279.7|0
1631182200000|2021-09-09 10:10:00|9284.44|9284.44|9272.73|9272.73|9285.17|9285.17|9272.44|9272.44|0
1631182500000|2021-09-09 10:15:00|9272.18|9272.18|9279.98|9279.98|9280.15|9280.15|9271.9|9271.9|0
1631182800000|2021-09-09 10:20:00|9280.27|9280.27|9275.6|9275.6|9285.11|9285.11|9275.6|9275.6|0
1631183100000|2021-09-09 10:25:00|9277.87|9277.87|9274.81|9274.81|9277.87|9277.87|9271.79|9271.79|0
1631183400000|2021-09-09 10:30:00|9275.09|9275.09|9273.8|9273.8|9275.09|9275.09|9272.37|9272.37|0
1631183700000|2021-09-09 10:35:00|9273.62|9273.62|9269.17|9269.17|9273.62|9273.62|9264.17|9264.17|0
1631184000000|2021-09-09 10:40:00|9269.34|9269.34|9269.63|9269.63|9271.15|9271.15|9269.34|9269.34|0
1631184300000|2021-09-09 10:45:00|9269.41|9269.41|9274.98|9274.98|9275.16|9275.16|9266.28|9266.28|0
1631184600000|2021-09-09 10:50:00|9274.7|9274.7|9273.69|9273.69|9274.7|9274.7|9271.77|9271.77|0
1631184900000|2021-09-09 10:55:00|9272.59|9272.59|9281.37|9281.37|9281.37|9281.37|9270.84|9270.84|0
1631185200000|2021-09-09 11:00:00|9281.66|9281.66|9279.29|9279.29|9284.65|9284.65|9278.93|9278.93|0
1631185500000|2021-09-09 11:05:00|9279.57|9279.57|9278.75|9278.75|9286.03|9286.03|9278.75|9278.75|0
1631185800000|2021-09-09 11:10:00|9278.29|9278.29|9275.13|9275.13|9280.69|9280.69|9275.13|9275.13|0
1631186100000|2021-09-09 11:15:00|9275.32|9275.32|9281.04|9281.04|9282.95|9282.95|9275.32|9275.32|0
1631186400000|2021-09-09 11:20:00|9283.3|9283.3|9284.8|9284.8|9284.84|9284.84|9283.3|9283.3|0
1631186700000|2021-09-09 11:25:00|9284.52|9284.52|9281.71|9281.71|9284.52|9284.52|9278.88|9278.88|0
1631187000000|2021-09-09 11:30:00|9281.98|9281.98|9282.97|9282.97|9282.97|9282.97|9278.03|9278.03|0
1631187300000|2021-09-09 11:35:00|9280.71|9280.71|9279.45|9279.45|9282.97|9282.97|9277.89|9277.89|0
1631187600000|2021-09-09 11:40:00|9279.74|9279.74|9275.97|9275.97|9282.66|9282.66|9275.97|9275.97|0
1631187900000|2021-09-09 11:45:00|9276.24|9276.24|9291.09|9291.09|9291.44|9291.44|9269.66|9269.66|0
1631188200000|2021-09-09 11:50:00|9294.84|9294.84|9303.36|9303.36|9303.36|9303.36|9294.84|9294.84|0
1631188500000|2021-09-09 11:55:00|9302.91|9302.91|9305.17|9305.17|9307.27|9307.27|9302.68|9302.68|0
1631188800000|2021-09-09 12:00:00|9305.53|9305.53|9310.22|9310.22|9310.33|9310.33|9305.53|9305.53|0
1631189100000|2021-09-09 12:05:00|9312.49|9312.49|9309.9|9309.9|9315.06|9315.06|9309.71|9309.71|0
1631189400000|2021-09-09 12:10:00|9310.18|9310.18|9299.31|9299.31|9310.37|9310.37|9299.31|9299.31|0
1631189700000|2021-09-09 12:15:00|9301.58|9301.58|9299.79|9299.79|9301.85|9301.85|9299.79|9299.79|0
1631190000000|2021-09-09 12:20:00|9299.22|9299.22|9293.05|9293.05|9301.62|9301.62|9293.05|9293.05|0
1631190300000|2021-09-09 12:25:00|9292.87|9292.87|9292.48|9292.48|9295.84|9295.84|9292.11|9292.11|0
1631190600000|2021-09-09 12:30:00|9292.84|9292.84|9288.68|9288.68|9295.55|9295.55|9288.68|9288.68|0
1631190900000|2021-09-09 12:35:00|9288.39|9288.39|9279.83|9279.83|9288.39|9288.39|9274.55|9274.55|0
1631191200000|2021-09-09 12:40:00|9280.1|9280.1|9286.44|9286.44|9289.79|9289.79|9280.1|9280.1|0
1631191500000|2021-09-09 12:45:00|9286.08|9286.08|9293.77|9293.77|9293.77|9293.77|9281.05|9281.05|0
1631191800000|2021-09-09 12:50:00|9293.04|9293.04|9286.33|9286.33|9293.04|9293.04|9274.82|9274.82|0
1631192100000|2021-09-09 12:55:00|9285.76|9285.76|9291.99|9291.99|9291.99|9291.99|9283.19|9283.19|0
1631192400000|2021-09-09 13:00:00|9291.49|9291.49|9290.91|9290.91|9292.51|9292.51|9287.88|9287.88|0
1631192700000|2021-09-09 13:05:00|9291.46|9291.46|9288.39|9288.39|9291.54|9291.54|9288.39|9288.39|0
1631193000000|2021-09-09 13:10:00|9288.21|9288.21|9284.62|9284.62|9288.21|9288.21|9281.16|9281.16|0
1631193300000|2021-09-09 13:15:00|9282.36|9282.36|9288.19|9288.19|9288.19|9288.19|9282.36|9282.36|0
1631193600000|2021-09-09 13:20:00|9288.47|9288.47|9280.83|9280.83|9288.47|9288.47|9280.38|9280.38|0
1631193900000|2021-09-09 13:25:00|9281.01|9281.01|9282.87|9282.87|9287.59|9287.59|9281.01|9281.01|0
1631194200000|2021-09-09 13:30:00|9282.3|9282.3|9286.83|9286.83|9287.11|9287.11|9276.62|9276.62|0
1631194500000|2021-09-09 13:35:00|9286.28|9286.28|9291.56|9291.56|9293.76|9293.76|9285.38|9285.38|0
1631194800000|2021-09-09 13:40:00|9291.28|9291.28|9294.66|9294.66|9295.7|9295.7|9290.74|9290.74|0
1631195100000|2021-09-09 13:45:00|9295.02|9295.02|9296.55|9296.55|9299.19|9299.19|9290.47|9290.47|0
1631195400000|2021-09-09 13:50:00|9295.83|9295.83|9298.83|9298.83|9302.26|9302.26|9293.56|9293.56|0
1631195700000|2021-09-09 13:55:00|9299.19|9299.19|9298.58|9298.58|9299.19|9299.19|9292.7|9292.7|0
1631196000000|2021-09-09 14:00:00|9298.81|9298.81|9303.07|9303.07|9303.35|9303.35|9295.64|9295.64|0
1631196300000|2021-09-09 14:05:00|9300.8|9300.8|9298.14|9298.14|9305.83|9305.83|9297.95|9297.95|0
1631196600000|2021-09-09 14:10:00|9297.91|9297.91|9306.54|9306.54|9306.93|9306.93|9295.64|9295.64|0
1631196900000|2021-09-09 14:15:00|9306.72|9306.72|9301.4|9301.4|9309.57|9309.57|9301.4|9301.4|0
1631197200000|2021-09-09 14:20:00|9301.95|9301.95|9300.08|9300.08|9302.8|9302.8|9299.22|9299.22|0
1631197500000|2021-09-09 14:25:00|9300.36|9300.36|9296.47|9296.47|9306.6|9306.6|9296.47|9296.47|0
1631197800000|2021-09-09 14:30:00|9296.65|9296.65|9297.51|9297.51|9300.82|9300.82|9294.4|9294.4|0
1631198100000|2021-09-09 14:35:00|9297.87|9297.87|9304.6|9304.6|9308.81|9308.81|9297.87|9297.87|0
1631198400000|2021-09-09 14:40:00|9304.88|9304.88|9311.07|9311.07|9311.82|9311.82|9303.09|9303.09|0
1631198700000|2021-09-09 14:45:00|9311.43|9311.43|9311.19|9311.19|9316.38|9316.38|9310.7|9310.7|0
1631199000000|2021-09-09 14:50:00|9308.93|9308.93|9306.37|9306.37|9309.81|9309.81|9304.46|9304.46|0
1631199300000|2021-09-09 14:55:00|9307.23|9307.23|9306.11|9306.11|9313.13|9313.13|9303.76|9303.76|0
1631199600000|2021-09-09 15:00:00|9305.25|9305.25|9306.65|9306.65|9307.9|9307.9|9302.44|9302.44|0
1631199900000|2021-09-09 15:05:00|9307.01|9307.01|9313.5|9313.5|9313.79|9313.79|9306.6|9306.6|0
1631200200000|2021-09-09 15:10:00|9313.22|9313.22|9303.94|9303.94|9313.22|9313.22|9301.5|9301.5|0
1631200500000|2021-09-09 15:15:00|9306.21|9306.21|9298.95|9298.95|9306.21|9306.21|9297.46|9297.46|0
1631200800000|2021-09-09 15:20:00|9298.09|9298.09|9294.1|9294.1|9298.38|9298.38|9290.48|9290.48|0
1631201100000|2021-09-09 15:25:00|9294.28|9294.28|9285.96|9285.96|9295.51|9295.51|9283.85|9283.85|0
1631258100000|2021-09-10 07:15:00|9307.79|9307.79|9324.05|9324.05|9324.34|9324.34|9307.66|9307.66|0
1631258400000|2021-09-10 07:20:00|9324.78|9324.78|9321.38|9321.38|9327.03|9327.03|9318.52|9318.52|0
1631258700000|2021-09-10 07:25:00|9322.46|9322.46|9302.06|9302.06|9322.83|9322.83|9301.36|9301.36|0
1631259000000|2021-09-10 07:30:00|9302.25|9302.25|9296.31|9296.31|9306.04|9306.04|9295.3|9295.3|0
1631259300000|2021-09-10 07:35:00|9295.94|9295.94|9298.27|9298.27|9298.63|9298.63|9286.35|9286.35|0
1631259600000|2021-09-10 07:40:00|9297.41|9297.41|9295.54|9295.54|9298.21|9298.21|9290.86|9290.86|0
1631259900000|2021-09-10 07:45:00|9295.36|9295.36|9305.81|9305.81|9308.87|9308.87|9295.36|9295.36|0
1631260200000|2021-09-10 07:50:00|9305.44|9305.44|9291.33|9291.33|9314.51|9314.51|9291.33|9291.33|0
1631260500000|2021-09-10 07:55:00|9291.6|9291.6|9298.27|9298.27|9298.27|9298.27|9289.6|9289.6|0
1631260800000|2021-09-10 08:00:00|9298.44|9298.44|9295.22|9295.22|9299.01|9299.01|9293.39|9293.39|0
1631261100000|2021-09-10 08:05:00|9294.94|9294.94|9297.84|9297.84|9297.84|9297.84|9290.86|9290.86|0
1631261400000|2021-09-10 08:10:00|9297.55|9297.55|9288.05|9288.05|9297.55|9297.55|9285.28|9285.28|0
1631261700000|2021-09-10 08:15:00|9288.62|9288.62|9285.04|9285.04|9291.78|9291.78|9285.04|9285.04|0
1631262000000|2021-09-10 08:20:00|9285.33|9285.33|9286.57|9286.57|9290.45|9290.45|9285.33|9285.33|0
1631262300000|2021-09-10 08:25:00|9286|9286|9284.13|9284.13|9286|9286|9281.86|9281.86|0
1631262600000|2021-09-10 08:30:00|9284.47|9284.47|9286.57|9286.57|9289.06|9289.06|9284.3|9284.3|0
1631262900000|2021-09-10 08:35:00|9286.34|9286.34|9280.14|9280.14|9286.57|9286.57|9277.85|9277.85|0
1631263200000|2021-09-10 08:40:00|9280.43|9280.43|9277.93|9277.93|9281.79|9281.79|9274.48|9274.48|0
1631263500000|2021-09-10 08:45:00|9278.5|9278.5|9277.34|9277.34|9283.57|9283.57|9277.15|9277.15|0
1631263800000|2021-09-10 08:50:00|9279.6|9279.6|9284.93|9284.93|9284.93|9284.93|9279.6|9279.6|0
1631264100000|2021-09-10 08:55:00|9285.67|9285.67|9290.35|9290.35|9291.21|9291.21|9285.62|9285.62|0
1631264400000|2021-09-10 09:00:00|9290.92|9290.92|9287.27|9287.27|9290.92|9290.92|9286.44|9286.44|0
1631264700000|2021-09-10 09:05:00|9286.99|9286.99|9283.18|9283.18|9286.99|9286.99|9283.18|9283.18|0
1631265000000|2021-09-10 09:10:00|9282.91|9282.91|9282.52|9282.52|9284.94|9284.94|9277.38|9277.38|0
1631265300000|2021-09-10 09:15:00|9282.75|9282.75|9288.39|9288.39|9288.39|9288.39|9282.11|9282.11|0
1631265600000|2021-09-10 09:20:00|9288.94|9288.94|9288.51|9288.51|9289.51|9289.51|9286.78|9286.78|0
1631265900000|2021-09-10 09:25:00|9288.22|9288.22|9292.68|9292.68|9292.91|9292.91|9284.7|9284.7|0
1631266200000|2021-09-10 09:30:00|9292.87|9292.87|9289.26|9289.26|9293.21|9293.21|9289.26|9289.26|0
1631266500000|2021-09-10 09:35:00|9289.53|9289.53|9289.24|9289.24|9292.25|9292.25|9289.24|9289.24|0
1631266800000|2021-09-10 09:40:00|9289.81|9289.81|9285.18|9285.18|9289.81|9289.81|9285.18|9285.18|0
1631267100000|2021-09-10 09:45:00|9285.35|9285.35|9285.25|9285.25|9287.67|9287.67|9285.18|9285.18|0
1631267400000|2021-09-10 09:50:00|9284.96|9284.96|9282.42|9282.42|9285.53|9285.53|9282.42|9282.42|0
1631267700000|2021-09-10 09:55:00|9282.05|9282.05|9284.04|9284.04|9284.76|9284.76|9282.05|9282.05|0
1631268000000|2021-09-10 10:00:00|9284.27|9284.27|9284.43|9284.43|9287|9287|9284.27|9284.27|0
1631268300000|2021-09-10 10:05:00|9283.92|9283.92|9284.82|9284.82|9286.67|9286.67|9283.08|9283.08|0
1631268600000|2021-09-10 10:10:00|9284.46|9284.46|9287.58|9287.58|9287.58|9287.58|9281.44|9281.44|0
1631268900000|2021-09-10 10:15:00|9287.87|9287.87|9291.12|9291.12|9292.22|9292.22|9287.23|9287.23|0
1631269200000|2021-09-10 10:20:00|9290.85|9290.85|9300.6|9300.6|9300.88|9300.88|9290.57|9290.57|0
1631269500000|2021-09-10 10:25:00|9300.37|9300.37|9301.24|9301.24|9301.76|9301.76|9299.22|9299.22|0
1631269800000|2021-09-10 10:30:00|9300.87|9300.87|9294.96|9294.96|9301.6|9301.6|9294.96|9294.96|0
1631270100000|2021-09-10 10:35:00|9295.32|9295.32|9299.58|9299.58|9299.95|9299.95|9295.32|9295.32|0
1631270400000|2021-09-10 10:40:00|9300.44|9300.44|9301.91|9301.91|9303.34|9303.34|9300.4|9300.4|0
1631270700000|2021-09-10 10:45:00|9302.48|9302.48|9300.93|9300.93|9304.67|9304.67|9300.93|9300.93|0
1631271000000|2021-09-10 10:50:00|9301.3|9301.3|9302.23|9302.23|9302.23|9302.23|9300.81|9300.81|0
1631271300000|2021-09-10 10:55:00|9302|9302|9297.67|9297.67|9302.73|9302.73|9297.56|9297.56|0
1631271600000|2021-09-10 11:00:00|9297.39|9297.39|9292.35|9292.35|9297.68|9297.68|9292.35|9292.35|0
1631271900000|2021-09-10 11:05:00|9292.63|9292.63|9289.75|9289.75|9293.18|9293.18|9287.72|9287.72|0
1631272200000|2021-09-10 11:10:00|9289.38|9289.38|9290.36|9290.36|9293.55|9293.55|9289.02|9289.02|0
1631272500000|2021-09-10 11:15:00|9288.1|9288.1|9283.51|9283.51|9288.1|9288.1|9282.22|9282.22|0
1631272800000|2021-09-10 11:20:00|9283.23|9283.23|9286.72|9286.72|9286.9|9286.9|9280.78|9280.78|0
1631273100000|2021-09-10 11:25:00|9287.01|9287.01|9288.93|9288.93|9290.37|9290.37|9287.01|9287.01|0
1631273400000|2021-09-10 11:30:00|9289.5|9289.5|9286.04|9286.04|9289.5|9289.5|9284.78|9284.78|0
1631273700000|2021-09-10 11:35:00|9288.3|9288.3|9286.77|9286.77|9288.3|9288.3|9282.5|9282.5|0
1631274000000|2021-09-10 11:40:00|9286.49|9286.49|9285.13|9285.13|9289.86|9289.86|9285.13|9285.13|0
1631274300000|2021-09-10 11:45:00|9285.68|9285.68|9285.74|9285.74|9287.69|9287.69|9285.13|9285.13|0
1631274600000|2021-09-10 11:50:00|9283.48|9283.48|9286.22|9286.22|9287.5|9287.5|9283.31|9283.31|0
1631274900000|2021-09-10 11:55:00|9285.94|9285.94|9289.05|9289.05|9289.9|9289.9|9285.94|9285.94|0
1631275200000|2021-09-10 12:00:00|9289.6|9289.6|9291.44|9291.44|9291.81|9291.81|9287.8|9287.8|0
1631275500000|2021-09-10 12:05:00|9292.01|9292.01|9290.95|9290.95|9292.01|9292.01|9290.95|9290.95|0
1631275800000|2021-09-10 12:10:00|9291.23|9291.23|9292.29|9292.29|9292.84|9292.84|9289.26|9289.26|0
1631276100000|2021-09-10 12:15:00|9292.57|9292.57|9292.38|9292.38|9293.49|9293.49|9291.22|9291.22|0
1631276400000|2021-09-10 12:20:00|9292.61|9292.61|9294.47|9294.47|9297.38|9297.38|9291.65|9291.65|0
1631276700000|2021-09-10 12:25:00|9294.64|9294.64|9293.29|9293.29|9296.26|9296.26|9292.83|9292.83|0
1631277000000|2021-09-10 12:30:00|9291.02|9291.02|9295.22|9295.22|9295.22|9295.22|9289.57|9289.57|0
1631277300000|2021-09-10 12:35:00|9295.59|9295.59|9299.03|9299.03|9299.03|9299.03|9295.59|9295.59|0
1631277600000|2021-09-10 12:40:00|9299.25|9299.25|9300.11|9300.11|9302.27|9302.27|9299.25|9299.25|0
1631277900000|2021-09-10 12:45:00|9299.02|9299.02|9294.81|9294.81|9299.02|9299.02|9294.13|9294.13|0
1631278200000|2021-09-10 12:50:00|9294.52|9294.52|9294.41|9294.41|9294.52|9294.52|9293.84|9293.84|0
1631278500000|2021-09-10 12:55:00|9294.18|9294.18|9291.46|9291.46|9295.49|9295.49|9291.46|9291.46|0
1631278800000|2021-09-10 13:00:00|9291.17|9291.17|9287.74|9287.74|9291.45|9291.45|9286.42|9286.42|0
1631279100000|2021-09-10 13:05:00|9288.19|9288.19|9291.61|9291.61|9291.61|9291.61|9286.92|9286.92|0
1631279400000|2021-09-10 13:10:00|9292.18|9292.18|9291.6|9291.6|9292.59|9292.59|9290.67|9290.67|0
1631279700000|2021-09-10 13:15:00|9291.05|9291.05|9295.15|9295.15|9295.46|9295.46|9291.05|9291.05|0
1631280000000|2021-09-10 13:20:00|9295.52|9295.52|9296.77|9296.77|9297.49|9297.49|9294.2|9294.2|0
1631280300000|2021-09-10 13:25:00|9296.54|9296.54|9288.76|9288.76|9297.23|9297.23|9288.76|9288.76|0
1631280600000|2021-09-10 13:30:00|9288.19|9288.19|9292.81|9292.81|9293.08|9293.08|9283.69|9283.69|0
1631280900000|2021-09-10 13:35:00|9292.24|9292.24|9273.62|9273.62|9292.24|9292.24|9272.29|9272.29|0
1631281200000|2021-09-10 13:40:00|9273.25|9273.25|9271.88|9271.88|9277.93|9277.93|9270.33|9270.33|0
1631281500000|2021-09-10 13:45:00|9271.15|9271.15|9281.51|9281.51|9281.51|9281.51|9271.15|9271.15|0
1631281800000|2021-09-10 13:50:00|9281.23|9281.23|9275.94|9275.94|9281.23|9281.23|9273.27|9273.27|0
1631282100000|2021-09-10 13:55:00|9275.66|9275.66|9273.94|9273.94|9281.33|9281.33|9273.86|9273.86|0
1631282400000|2021-09-10 14:00:00|9273.39|9273.39|9270.63|9270.63|9278.31|9278.31|9270.63|9270.63|0
1631282700000|2021-09-10 14:05:00|9270.81|9270.81|9276.38|9276.38|9278.81|9278.81|9270.77|9270.77|0
1631283000000|2021-09-10 14:10:00|9276.09|9276.09|9272.55|9272.55|9276.09|9276.09|9271.09|9271.09|0
1631283300000|2021-09-10 14:15:00|9272.38|9272.38|9276.99|9276.99|9282.51|9282.51|9271.02|9271.02|0
1631283600000|2021-09-10 14:20:00|9277.28|9277.28|9282.68|9282.68|9283.69|9283.69|9277.28|9277.28|0
1631283900000|2021-09-10 14:25:00|9282.31|9282.31|9276.37|9276.37|9284.33|9284.33|9276.37|9276.37|0
1631284200000|2021-09-10 14:30:00|9276|9276|9263.44|9263.44|9276|9276|9255.21|9255.21|0
1631284500000|2021-09-10 14:35:00|9263.25|9263.25|9245.12|9245.12|9263.25|9263.25|9244.95|9244.95|0
1631284800000|2021-09-10 14:40:00|9245.4|9245.4|9242.42|9242.42|9251.41|9251.41|9239.3|9239.3|0
1631285100000|2021-09-10 14:45:00|9242.25|9242.25|9243.52|9243.52|9248.97|9248.97|9238.11|9238.11|0
1631285400000|2021-09-10 14:50:00|9243.35|9243.35|9246.94|9246.94|9251.43|9251.43|9242.25|9242.25|0
1631285700000|2021-09-10 14:55:00|9246.71|9246.71|9250.92|9250.92|9253.94|9253.94|9233.36|9233.36|0
1631286000000|2021-09-10 15:00:00|9251.15|9251.15|9256.25|9256.25|9256.25|9256.25|9249.29|9249.29|0
1631286300000|2021-09-10 15:05:00|9255.97|9255.97|9254.25|9254.25|9256.24|9256.24|9247.3|9247.3|0
1631286600000|2021-09-10 15:10:00|9253.89|9253.89|9257.72|9257.72|9259.62|9259.62|9252.92|9252.92|0
1631286900000|2021-09-10 15:15:00|9257.36|9257.36|9251.67|9251.67|9258.75|9258.75|9251.48|9251.48|0
1631287200000|2021-09-10 15:20:00|9251.38|9251.38|9244.46|9244.46|9251.38|9251.38|9241|9241|0
1631287500000|2021-09-10 15:25:00|9245.03|9245.03|9249.4|9249.4|9251.6|9251.6|9245.03|9245.03|0
1631517300000|2021-09-13 07:15:00|9293.6|9293.6|9289.89|9289.89|9302.28|9302.28|9289.89|9289.89|0
1631517600000|2021-09-13 07:20:00|9289.32|9289.32|9282.9|9282.9|9296.73|9296.73|9282.9|9282.9|0
1631517900000|2021-09-13 07:25:00|9283.26|9283.26|9290.69|9290.69|9290.96|9290.96|9281.06|9281.06|0
1631518200000|2021-09-13 07:30:00|9289.83|9289.83|9292.35|9292.35|9295.39|9295.39|9289.83|9289.83|0
1631518500000|2021-09-13 07:35:00|9291.62|9291.62|9288.69|9288.69|9291.62|9291.62|9285.09|9285.09|0
1631518800000|2021-09-13 07:40:00|9286.43|9286.43|9283.04|9283.04|9289.04|9289.04|9283.04|9283.04|0
1631519100000|2021-09-13 07:45:00|9283.41|9283.41|9279.48|9279.48|9286.19|9286.19|9279.16|9279.16|0
1631519400000|2021-09-13 07:50:00|9280.05|9280.05|9284.14|9284.14|9285.12|9285.12|9280.05|9280.05|0
1631519700000|2021-09-13 07:55:00|9284.69|9284.69|9283.62|9283.62|9285.4|9285.4|9283.62|9283.62|0
1631520000000|2021-09-13 08:00:00|9283.91|9283.91|9293.06|9293.06|9294.29|9294.29|9283.91|9283.91|0
1631520300000|2021-09-13 08:05:00|9293.52|9293.52|9293.9|9293.9|9301.03|9301.03|9293.52|9293.52|0
1631520600000|2021-09-13 08:10:00|9294.18|9294.18|9296.52|9296.52|9301.27|9301.27|9294.18|9294.18|0
1631520900000|2021-09-13 08:15:00|9296.16|9296.16|9293.25|9293.25|9299.52|9299.52|9293.25|9293.25|0
1631521200000|2021-09-13 08:20:00|9292.6|9292.6|9284.81|9284.81|9292.6|9292.6|9284.81|9284.81|0
1631521500000|2021-09-13 08:25:00|9284.08|9284.08|9292.81|9292.81|9293.72|9293.72|9281.82|9281.82|0
1631521800000|2021-09-13 08:30:00|9293.82|9293.82|9291.81|9291.81|9297.83|9297.83|9291.81|9291.81|0
1631522100000|2021-09-13 08:35:00|9292.09|9292.09|9285.85|9285.85|9293.19|9293.19|9284.91|9284.91|0
1631522400000|2021-09-13 08:40:00|9288.12|9288.12|9284.9|9284.9|9288.8|9288.8|9284.9|9284.9|0
1631522700000|2021-09-13 08:45:00|9284.73|9284.73|9280.89|9280.89|9284.73|9284.73|9279.6|9279.6|0
1631523000000|2021-09-13 08:50:00|9280.52|9280.52|9276.93|9276.93|9280.52|9280.52|9275.13|9275.13|0
1631523300000|2021-09-13 08:55:00|9276.2|9276.2|9279.69|9279.69|9279.69|9279.69|9272.48|9272.48|0
1631523600000|2021-09-13 09:00:00|9279.86|9279.86|9275.43|9275.43|9280.7|9280.7|9275.42|9275.42|0
1631523900000|2021-09-13 09:05:00|9275.72|9275.72|9273.35|9273.35|9276.48|9276.48|9273.06|9273.06|0
1631524200000|2021-09-13 09:10:00|9273.17|9273.17|9274.6|9274.6|9274.6|9274.6|9270.49|9270.49|0
1631524500000|2021-09-13 09:15:00|9274.88|9274.88|9278.27|9278.27|9279.1|9279.1|9274.77|9274.77|0
1631524800000|2021-09-13 09:20:00|9278.55|9278.55|9280.31|9280.31|9282.51|9282.51|9278.55|9278.55|0
1631525100000|2021-09-13 09:25:00|9279.95|9279.95|9286.66|9286.66|9286.88|9286.88|9279.95|9279.95|0
1631525400000|2021-09-13 09:30:00|9287.21|9287.21|9289.79|9289.79|9289.79|9289.79|9284.18|9284.18|0
1631525700000|2021-09-13 09:35:00|9289.24|9289.24|9286.75|9286.75|9290.15|9290.15|9286.75|9286.75|0
1631526000000|2021-09-13 09:40:00|9285.95|9285.95|9282.87|9282.87|9285.95|9285.95|9282.59|9282.59|0
1631526300000|2021-09-13 09:45:00|9283.16|9283.16|9286.66|9286.66|9286.66|9286.66|9282.77|9282.77|0
1631526600000|2021-09-13 09:50:00|9287.52|9287.52|9292.54|9292.54|9296.65|9296.65|9287.52|9287.52|0
1631526900000|2021-09-13 09:55:00|9291.71|9291.71|9290.33|9290.33|9294.54|9294.54|9290.33|9290.33|0
1631527200000|2021-09-13 10:00:00|9290.16|9290.16|9296.7|9296.7|9296.7|9296.7|9290.16|9290.16|0
1631527500000|2021-09-13 10:05:00|9296.98|9296.98|9296.89|9296.89|9299.83|9299.83|9294.82|9294.82|0
1631527800000|2021-09-13 10:10:00|9296.67|9296.67|9291.53|9291.53|9296.67|9296.67|9291.53|9291.53|0
1631528100000|2021-09-13 10:15:00|9291.81|9291.81|9296.26|9296.26|9296.26|9296.26|9291.35|9291.35|0
1631528400000|2021-09-13 10:20:00|9297.12|9297.12|9292.71|9292.71|9297.12|9297.12|9292.71|9292.71|0
1631528700000|2021-09-13 10:25:00|9292.89|9292.89|9291.86|9291.86|9293.18|9293.18|9290.4|9290.4|0
1631529000000|2021-09-13 10:30:00|9294.13|9294.13|9295|9295|9295|9295|9292.83|9292.83|0
1631529300000|2021-09-13 10:35:00|9294.63|9294.63|9294.83|9294.83|9298.04|9298.04|9293.21|9293.21|0
1631529600000|2021-09-13 10:40:00|9294.47|9294.47|9300|9300|9300.19|9300.19|9293.82|9293.82|0
1631529900000|2021-09-13 10:45:00|9300.84|9300.84|9297.47|9297.47|9301.12|9301.12|9295.8|9295.8|0
1631530200000|2021-09-13 10:50:00|9297.65|9297.65|9303.36|9303.36|9304.75|9304.75|9297.65|9297.65|0
1631530500000|2021-09-13 10:55:00|9303.64|9303.64|9304.09|9304.09|9307.79|9307.79|9303.44|9303.44|0
1631530800000|2021-09-13 11:00:00|9304.38|9304.38|9305.95|9305.95|9305.95|9305.95|9302.26|9302.26|0
1631531100000|2021-09-13 11:05:00|9306.32|9306.32|9310.67|9310.67|9310.95|9310.95|9305.58|9305.58|0
1631531400000|2021-09-13 11:10:00|9310.85|9310.85|9312.66|9312.66|9313.05|9313.05|9308.58|9308.58|0
1631531700000|2021-09-13 11:15:00|9313.23|9313.23|9319.34|9319.34|9322.24|9322.24|9312.86|9312.86|0
1631532000000|2021-09-13 11:20:00|9319.05|9319.05|9314.87|9314.87|9319.05|9319.05|9313.91|9313.91|0
1631532300000|2021-09-13 11:25:00|9314.64|9314.64|9312.87|9312.87|9314.64|9314.64|9310.92|9310.92|0
1631532600000|2021-09-13 11:30:00|9313.1|9313.1|9308.35|9308.35|9313.1|9313.1|9308.35|9308.35|0
1631532900000|2021-09-13 11:35:00|9308.07|9308.07|9310.21|9310.21|9311.31|9311.31|9307.25|9307.25|0
1631533200000|2021-09-13 11:40:00|9309.48|9309.48|9309.09|9309.09|9309.66|9309.66|9308.65|9308.65|0
1631533500000|2021-09-13 11:45:00|9308.81|9308.81|9310.94|9310.94|9311.06|9311.06|9308.13|9308.13|0
1631533800000|2021-09-13 11:50:00|9308.67|9308.67|9308.73|9308.73|9311.71|9311.71|9308.67|9308.67|0
1631534100000|2021-09-13 11:55:00|9308.22|9308.22|9307.64|9307.64|9309.12|9309.12|9307.47|9307.47|0
1631534400000|2021-09-13 12:00:00|9307.36|9307.36|9302.63|9302.63|9309.73|9309.73|9302.63|9302.63|0
1631534700000|2021-09-13 12:05:00|9302.35|9302.35|9300.08|9300.08|9302.35|9302.35|9300.08|9300.08|0
1631535000000|2021-09-13 12:10:00|9300.44|9300.44|9302.66|9302.66|9305.44|9305.44|9299.35|9299.35|0
1631535300000|2021-09-13 12:15:00|9302.29|9302.29|9298.74|9298.74|9302.29|9302.29|9298.57|9298.57|0
1631535600000|2021-09-13 12:20:00|9298.16|9298.16|9298.08|9298.08|9298.16|9298.16|9295.23|9295.23|0
1631535900000|2021-09-13 12:25:00|9298.44|9298.44|9300.11|9300.11|9303.21|9303.21|9298.44|9298.44|0
1631536200000|2021-09-13 12:30:00|9300.28|9300.28|9300.65|9300.65|9301.25|9301.25|9298.52|9298.52|0
1631536500000|2021-09-13 12:35:00|9300.1|9300.1|9300.35|9300.35|9300.84|9300.84|9299.49|9299.49|0
1631536800000|2021-09-13 12:40:00|9298.08|9298.08|9290.38|9290.38|9298.08|9298.08|9288.12|9288.12|0
1631537100000|2021-09-13 12:45:00|9290.57|9290.57|9293.12|9293.12|9297.27|9297.27|9290.57|9290.57|0
1631537400000|2021-09-13 12:50:00|9293.3|9293.3|9290.48|9290.48|9293.85|9293.85|9290.2|9290.2|0
1631537700000|2021-09-13 12:55:00|9290.76|9290.76|9289.42|9289.42|9290.76|9290.76|9289.24|9289.24|0
1631538000000|2021-09-13 13:00:00|9291.69|9291.69|9300.61|9300.61|9300.61|9300.61|9291.41|9291.41|0
1631538300000|2021-09-13 13:05:00|9300.25|9300.25|9294.08|9294.08|9300.25|9300.25|9293.23|9293.23|0
1631538600000|2021-09-13 13:10:00|9294.45|9294.45|9297.3|9297.3|9298.09|9298.09|9294.45|9294.45|0
1631538900000|2021-09-13 13:15:00|9297.52|9297.52|9298.83|9298.83|9301.26|9301.26|9296.09|9296.09|0
1631539200000|2021-09-13 13:20:00|9299.01|9299.01|9297.24|9297.24|9299.56|9299.56|9295.66|9295.66|0
1631539500000|2021-09-13 13:25:00|9296.88|9296.88|9298.23|9298.23|9298.38|9298.38|9296.88|9296.88|0
1631539800000|2021-09-13 13:30:00|9297.95|9297.95|9292.41|9292.41|9298.32|9298.32|9290.87|9290.87|0
1631540100000|2021-09-13 13:35:00|9292.13|9292.13|9276.86|9276.86|9292.13|9292.13|9276.01|9276.01|0
1631540400000|2021-09-13 13:40:00|9276.57|9276.57|9267.08|9267.08|9277.51|9277.51|9265.67|9265.67|0
1631540700000|2021-09-13 13:45:00|9266.26|9266.26|9259.83|9259.83|9266.26|9266.26|9258.32|9258.32|0
1631541000000|2021-09-13 13:50:00|9260.11|9260.11|9263.49|9263.49|9266.39|9266.39|9259.83|9259.83|0
1631541300000|2021-09-13 13:55:00|9263.66|9263.66|9264.48|9264.48|9269.15|9269.15|9263.66|9263.66|0
1631541600000|2021-09-13 14:00:00|9264.31|9264.31|9262.2|9262.2|9264.31|9264.31|9255.76|9255.76|0
1631541900000|2021-09-13 14:05:00|9261.34|9261.34|9256.93|9256.93|9261.34|9261.34|9254.21|9254.21|0
1631542200000|2021-09-13 14:10:00|9256.64|9256.64|9248.11|9248.11|9256.64|9256.64|9248.05|9248.05|0
1631542500000|2021-09-13 14:15:00|9248.47|9248.47|9242.71|9242.71|9250.51|9250.51|9242.61|9242.61|0
1631542800000|2021-09-13 14:20:00|9243|9243|9256.28|9256.28|9257.96|9257.96|9243|9243|0
1631543100000|2021-09-13 14:25:00|9255.73|9255.73|9263.36|9263.36|9263.36|9263.36|9255.73|9255.73|0
1631543400000|2021-09-13 14:30:00|9263.17|9263.17|9264.94|9264.94|9270.59|9270.59|9263.17|9263.17|0
1631543700000|2021-09-13 14:35:00|9265.23|9265.23|9270.65|9270.65|9270.65|9270.65|9264.62|9264.62|0
1631544000000|2021-09-13 14:40:00|9270.88|9270.88|9259.38|9259.38|9271.47|9271.47|9259.38|9259.38|0
1631544300000|2021-09-13 14:45:00|9259.95|9259.95|9260.48|9260.48|9265.15|9265.15|9258.09|9258.09|0
1631544600000|2021-09-13 14:50:00|9260.77|9260.77|9261.15|9261.15|9262.32|9262.32|9259.02|9259.02|0
1631544900000|2021-09-13 14:55:00|9261.44|9261.44|9261.56|9261.56|9265.32|9265.32|9261.25|9261.25|0
1631545200000|2021-09-13 15:00:00|9261.79|9261.79|9255.64|9255.64|9263.56|9263.56|9255.64|9255.64|0
1631545500000|2021-09-13 15:05:00|9255.45|9255.45|9248.82|9248.82|9255.8|9255.8|9248.36|9248.36|0
1631545800000|2021-09-13 15:10:00|9246.56|9246.56|9244.63|9244.63|9248.78|9248.78|9244.2|9244.2|0
1631546100000|2021-09-13 15:15:00|9244.44|9244.44|9246.85|9246.85|9247.76|9247.76|9243.99|9243.99|0
1631546400000|2021-09-13 15:20:00|9247.03|9247.03|9245.82|9245.82|9248.26|9248.26|9244.6|9244.6|0
1631546700000|2021-09-13 15:25:00|9246.19|9246.19|9248.71|9248.71|9250.33|9250.33|9245.17|9245.17|0
1631603700000|2021-09-14 07:15:00|9233.84|9233.84|9232.7|9232.7|9234.64|9234.64|9226.99|9226.99|0
1631604000000|2021-09-14 07:20:00|9233.27|9233.27|9220.06|9220.06|9235.13|9235.13|9220.06|9220.06|0
1631604300000|2021-09-14 07:25:00|9220.61|9220.61|9216.54|9216.54|9225.7|9225.7|9213.99|9213.99|0
1631604600000|2021-09-14 07:30:00|9217|9217|9212.21|9212.21|9218.97|9218.97|9211.93|9211.93|0
1631604900000|2021-09-14 07:35:00|9209.94|9209.94|9205.36|9205.36|9216.84|9216.84|9204.63|9204.63|0
1631605200000|2021-09-14 07:40:00|9205.73|9205.73|9199.02|9199.02|9205.73|9205.73|9197.11|9197.11|0
1631605500000|2021-09-14 07:45:00|9197.93|9197.93|9200.41|9200.41|9202.84|9202.84|9189.76|9189.76|0
1631605800000|2021-09-14 07:50:00|9200.12|9200.12|9224.05|9224.05|9224.05|9224.05|9199.76|9199.76|0
1631606100000|2021-09-14 07:55:00|9224.78|9224.78|9242|9242|9242|9242|9224.78|9224.78|0
1631606400000|2021-09-14 08:00:00|9243.43|9243.43|9232.27|9232.27|9245.8|9245.8|9230.31|9230.31|0
1631606700000|2021-09-14 08:05:00|9232.55|9232.55|9239.84|9239.84|9239.84|9239.84|9230.76|9230.76|0
1631607000000|2021-09-14 08:10:00|9240.41|9240.41|9246.01|9246.01|9246.01|9246.01|9240.41|9240.41|0
1631607300000|2021-09-14 08:15:00|9245.73|9245.73|9240.56|9240.56|9246.3|9246.3|9238.92|9238.92|0
1631607600000|2021-09-14 08:20:00|9240.29|9240.29|9245.06|9245.06|9247.49|9247.49|9234.21|9234.21|0
1631607900000|2021-09-14 08:25:00|9244.79|9244.79|9243.96|9243.96|9245.62|9245.62|9241.66|9241.66|0
1631608200000|2021-09-14 08:30:00|9243.6|9243.6|9241.97|9241.97|9250.16|9250.16|9240.99|9240.99|0
1631608500000|2021-09-14 08:35:00|9242.25|9242.25|9241.15|9241.15|9246.54|9246.54|9241.09|9241.09|0
1631608800000|2021-09-14 08:40:00|9240.97|9240.97|9237.19|9237.19|9240.97|9240.97|9235.81|9235.81|0
1631609100000|2021-09-14 08:45:00|9237.47|9237.47|9241.5|9241.5|9242.14|9242.14|9235.11|9235.11|0
1631609400000|2021-09-14 08:50:00|9241.79|9241.79|9238.8|9238.8|9242.67|9242.67|9238.23|9238.23|0
1631609700000|2021-09-14 08:55:00|9239.53|9239.53|9240.52|9240.52|9242.65|9242.65|9238.25|9238.25|0
1631610000000|2021-09-14 09:00:00|9240.7|9240.7|9243.23|9243.23|9247.3|9247.3|9240.7|9240.7|0
1631610300000|2021-09-14 09:05:00|9245.5|9245.5|9242.92|9242.92|9250.49|9250.49|9242.75|9242.75|0
1631610600000|2021-09-14 09:10:00|9242.37|9242.37|9243.61|9243.61|9245.32|9245.32|9242.18|9242.18|0
1631610900000|2021-09-14 09:15:00|9243.97|9243.97|9245.69|9245.69|9247.98|9247.98|9240.13|9240.13|0
1631611200000|2021-09-14 09:20:00|9245.97|9245.97|9241.7|9241.7|9246.24|9246.24|9241.7|9241.7|0
1631611500000|2021-09-14 09:25:00|9239.43|9239.43|9234.92|9234.92|9239.43|9239.43|9234.92|9234.92|0
1631611800000|2021-09-14 09:30:00|9234.19|9234.19|9234.22|9234.22|9234.37|9234.37|9231.37|9231.37|0
1631612100000|2021-09-14 09:35:00|9234.59|9234.59|9239.79|9239.79|9240.08|9240.08|9234.3|9234.3|0
1631612400000|2021-09-14 09:40:00|9239.98|9239.98|9245.52|9245.52|9245.52|9245.52|9239.98|9239.98|0
1631612700000|2021-09-14 09:45:00|9245.75|9245.75|9239.1|9239.1|9245.75|9245.75|9239.1|9239.1|0
1631613000000|2021-09-14 09:50:00|9241.37|9241.37|9235.4|9235.4|9241.37|9241.37|9235.4|9235.4|0
1631613300000|2021-09-14 09:55:00|9235.03|9235.03|9238.67|9238.67|9239.22|9239.22|9233.48|9233.48|0
1631613600000|2021-09-14 10:00:00|9238.94|9238.94|9241.64|9241.64|9241.64|9241.64|9237.62|9237.62|0
1631613900000|2021-09-14 10:05:00|9241.92|9241.92|9241.86|9241.86|9245.66|9245.66|9241.86|9241.86|0
1631614200000|2021-09-14 10:10:00|9242.23|9242.23|9241.86|9241.86|9243.35|9243.35|9240.7|9240.7|0
1631614500000|2021-09-14 10:15:00|9242.03|9242.03|9240.17|9240.17|9243.24|9243.24|9240.17|9240.17|0
1631614800000|2021-09-14 10:20:00|9240.53|9240.53|9243.37|9243.37|9243.92|9243.92|9239.22|9239.22|0
1631615100000|2021-09-14 10:25:00|9243.66|9243.66|9247.01|9247.01|9247.01|9247.01|9241.38|9241.38|0
1631615400000|2021-09-14 10:30:00|9247.29|9247.29|9243.03|9243.03|9247.29|9247.29|9243.03|9243.03|0
1631615700000|2021-09-14 10:35:00|9242.67|9242.67|9241.84|9241.84|9243.95|9243.95|9241.84|9241.84|0
1631616000000|2021-09-14 10:40:00|9241.56|9241.56|9244.92|9244.92|9247.21|9247.21|9240.91|9240.91|0
1631616300000|2021-09-14 10:45:00|9245.28|9245.28|9245.49|9245.49|9247.4|9247.4|9244.6|9244.6|0
1631616600000|2021-09-14 10:50:00|9245.95|9245.95|9242.76|9242.76|9246.71|9246.71|9242.76|9242.76|0
1631616900000|2021-09-14 10:55:00|9242.49|9242.49|9244.14|9244.14|9244.14|9244.14|9240.21|9240.21|0
1631617200000|2021-09-14 11:00:00|9244.42|9244.42|9243.05|9243.05|9244.63|9244.63|9243.05|9243.05|0
1631617500000|2021-09-14 11:05:00|9240.78|9240.78|9231.95|9231.95|9240.99|9240.99|9231.86|9231.86|0
1631617800000|2021-09-14 11:10:00|9231.67|9231.67|9231.2|9231.2|9232.16|9232.16|9228.61|9228.61|0
1631618100000|2021-09-14 11:15:00|9230.91|9230.91|9229.38|9229.38|9231.38|9231.38|9228.67|9228.67|0
1631618400000|2021-09-14 11:20:00|9229.6|9229.6|9232.23|9232.23|9232.23|9232.23|9228.95|9228.95|0
1631618700000|2021-09-14 11:25:00|9232.51|9232.51|9227.59|9227.59|9233.07|9233.07|9227.59|9227.59|0
1631619000000|2021-09-14 11:30:00|9227.31|9227.31|9229.21|9229.21|9230.81|9230.81|9226.85|9226.85|0
1631619300000|2021-09-14 11:35:00|9228.75|9228.75|9227.54|9227.54|9229.29|9229.29|9226.01|9226.01|0
1631619600000|2021-09-14 11:40:00|9227.26|9227.26|9222.92|9222.92|9227.26|9227.26|9221.27|9221.27|0
1631619900000|2021-09-14 11:45:00|9222.56|9222.56|9217.33|9217.33|9222.56|9222.56|9216.81|9216.81|0
1631620200000|2021-09-14 11:50:00|9217.05|9217.05|9212.07|9212.07|9217.05|9217.05|9211.73|9211.73|0
1631620500000|2021-09-14 11:55:00|9211.78|9211.78|9215.49|9215.49|9215.85|9215.85|9211.17|9211.17|0
1631620800000|2021-09-14 12:00:00|9216|9216|9218.27|9218.27|9218.73|9218.73|9214.51|9214.51|0
1631621100000|2021-09-14 12:05:00|9218.44|9218.44|9219.56|9219.56|9220.31|9220.31|9217.87|9217.87|0
1631621400000|2021-09-14 12:10:00|9219.28|9219.28|9218.48|9218.48|9219.34|9219.34|9216.21|9216.21|0
1631621700000|2021-09-14 12:15:00|9218.11|9218.11|9215.57|9215.57|9218.11|9218.11|9213.99|9213.99|0
1631622000000|2021-09-14 12:20:00|9215.79|9215.79|9219.33|9219.33|9219.33|9219.33|9214.57|9214.57|0
1631622300000|2021-09-14 12:25:00|9219.04|9219.04|9224.13|9224.13|9224.13|9224.13|9219.04|9219.04|0
1631622600000|2021-09-14 12:30:00|9224.3|9224.3|9233.53|9233.53|9236.92|9236.92|9223.87|9223.87|0
1631622900000|2021-09-14 12:35:00|9232.96|9232.96|9239.38|9239.38|9242.73|9242.73|9232.96|9232.96|0
1631623200000|2021-09-14 12:40:00|9239.57|9239.57|9237.67|9237.67|9242.42|9242.42|9237.67|9237.67|0
1631623500000|2021-09-14 12:45:00|9237.48|9237.48|9228.35|9228.35|9237.48|9237.48|9228.35|9228.35|0
1631623800000|2021-09-14 12:50:00|9228.12|9228.12|9226.45|9226.45|9229.59|9229.59|9224.37|9224.37|0
1631624100000|2021-09-14 12:55:00|9226.63|9226.63|9225.67|9225.67|9227.82|9227.82|9225.04|9225.04|0
1631624400000|2021-09-14 13:00:00|9225.85|9225.85|9224.82|9224.82|9227.05|9227.05|9224.42|9224.42|0
1631624700000|2021-09-14 13:05:00|9224.46|9224.46|9222.55|9222.55|9224.46|9224.46|9221.42|9221.42|0
1631625000000|2021-09-14 13:10:00|9222.26|9222.26|9226.29|9226.29|9227.02|9227.02|9222.26|9222.26|0
1631625300000|2021-09-14 13:15:00|9225.74|9225.74|9229.31|9229.31|9229.31|9229.31|9222.59|9222.59|0
1631625600000|2021-09-14 13:20:00|9229.53|9229.53|9222.41|9222.41|9229.53|9229.53|9221.67|9221.67|0
1631625900000|2021-09-14 13:25:00|9222.59|9222.59|9229.58|9229.58|9231.64|9231.64|9222.59|9222.59|0
1631626200000|2021-09-14 13:30:00|9229.21|9229.21|9224.32|9224.32|9229.39|9229.39|9218.74|9218.74|0
1631626500000|2021-09-14 13:35:00|9224.69|9224.69|9224.77|9224.77|9229.39|9229.39|9223.37|9223.37|0
1631626800000|2021-09-14 13:40:00|9224.94|9224.94|9222.39|9222.39|9226.43|9226.43|9222.02|9222.02|0
1631627100000|2021-09-14 13:45:00|9222.76|9222.76|9212.55|9212.55|9222.76|9222.76|9212.55|9212.55|0
1631627400000|2021-09-14 13:50:00|9213.1|9213.1|9207.43|9207.43|9216.62|9216.62|9207.06|9207.06|0
1631627700000|2021-09-14 13:55:00|9207.15|9207.15|9200.4|9200.4|9208.68|9208.68|9200.4|9200.4|0
1631628000000|2021-09-14 14:00:00|9199.67|9199.67|9199.53|9199.53|9202.16|9202.16|9194.43|9194.43|0
1631628300000|2021-09-14 14:05:00|9199.71|9199.71|9211.29|9211.29|9214.5|9214.5|9199.35|9199.35|0
1631628600000|2021-09-14 14:10:00|9211.65|9211.65|9203.25|9203.25|9213.07|9213.07|9202.59|9202.59|0
1631628900000|2021-09-14 14:15:00|9203.82|9203.82|9201.79|9201.79|9206.95|9206.95|9199.64|9199.64|0
1631629200000|2021-09-14 14:20:00|9202.15|9202.15|9199.3|9199.3|9204.09|9204.09|9199.02|9199.02|0
1631629500000|2021-09-14 14:25:00|9199.59|9199.59|9212.3|9212.3|9212.77|9212.77|9197.29|9197.29|0
1631629800000|2021-09-14 14:30:00|9212.01|9212.01|9204.55|9204.55|9212.01|9212.01|9204.27|9204.27|0
1631630100000|2021-09-14 14:35:00|9204.83|9204.83|9197.62|9197.62|9208.94|9208.94|9197.5|9197.5|0
1631630400000|2021-09-14 14:40:00|9197.45|9197.45|9196.6|9196.6|9199.34|9199.34|9195.15|9195.15|0
1631630700000|2021-09-14 14:45:00|9197.46|9197.46|9188.04|9188.04|9198.87|9198.87|9185.78|9185.78|0
1631631000000|2021-09-14 14:50:00|9188.41|9188.41|9187.65|9187.65|9192.23|9192.23|9186.27|9186.27|0
1631631300000|2021-09-14 14:55:00|9187.82|9187.82|9192.7|9192.7|9192.7|9192.7|9182.57|9182.57|0
1631631600000|2021-09-14 15:00:00|9192.97|9192.97|9192.77|9192.77|9201.91|9201.91|9191.36|9191.36|0
1631631900000|2021-09-14 15:05:00|9193.06|9193.06|9196.33|9196.33|9196.33|9196.33|9192.68|9192.68|0
1631632200000|2021-09-14 15:10:00|9196.05|9196.05|9197.71|9197.71|9199.52|9199.52|9194.01|9194.01|0
1631632500000|2021-09-14 15:15:00|9197.14|9197.14|9204.99|9204.99|9205.82|9205.82|9196.96|9196.96|0
1631632800000|2021-09-14 15:20:00|9204.26|9204.26|9216.95|9216.95|9217.18|9217.18|9203.4|9203.4|0
1631633100000|2021-09-14 15:25:00|9217.52|9217.52|9206.66|9206.66|9218.16|9218.16|9206.15|9206.15|0
1631690100000|2021-09-15 07:15:00|9174.56|9174.56|9190.53|9190.53|9191.43|9191.43|9171.93|9171.93|0
1631690400000|2021-09-15 07:20:00|9190.35|9190.35|9165.62|9165.62|9190.35|9190.35|9164.21|9164.21|0
1631690700000|2021-09-15 07:25:00|9165.91|9165.91|9172.34|9172.34|9172.34|9172.34|9160.03|9160.03|0
1631691000000|2021-09-15 07:30:00|9172.15|9172.15|9169.25|9169.25|9172.15|9172.15|9162.04|9162.04|0
1631691300000|2021-09-15 07:35:00|9169.98|9169.98|9165.25|9165.25|9172.07|9172.07|9165.25|9165.25|0
1631691600000|2021-09-15 07:40:00|9164.89|9164.89|9161.72|9161.72|9167.89|9167.89|9161.72|9161.72|0
1631691900000|2021-09-15 07:45:00|9161.5|9161.5|9164.19|9164.19|9166.46|9166.46|9160.78|9160.78|0
1631692200000|2021-09-15 07:50:00|9161.93|9161.93|9160.99|9160.99|9166.77|9166.77|9159.01|9159.01|0
1631692500000|2021-09-15 07:55:00|9160.44|9160.44|9165.7|9165.7|9166.53|9166.53|9153.07|9153.07|0
1631692800000|2021-09-15 08:00:00|9165.97|9165.97|9165|9165|9170.14|9170.14|9163.9|9163.9|0
1631693100000|2021-09-15 08:05:00|9165.68|9165.68|9168.18|9168.18|9172.27|9172.27|9165.68|9165.68|0
1631693400000|2021-09-15 08:10:00|9168.4|9168.4|9164.42|9164.42|9169.09|9169.09|9164.24|9164.24|0
1631693700000|2021-09-15 08:15:00|9164.7|9164.7|9168.17|9168.17|9168.24|9168.24|9162.8|9162.8|0
1631694000000|2021-09-15 08:20:00|9167.88|9167.88|9158.59|9158.59|9167.94|9167.94|9158.56|9158.56|0
1631694300000|2021-09-15 08:25:00|9158.22|9158.22|9165.35|9165.35|9167.53|9167.53|9158.22|9158.22|0
1631694600000|2021-09-15 08:30:00|9165.07|9165.07|9168.56|9168.56|9169.39|9169.39|9162.89|9162.89|0
1631694900000|2021-09-15 08:35:00|9168.79|9168.79|9167.72|9167.72|9170.35|9170.35|9163.19|9163.19|0
1631695200000|2021-09-15 08:40:00|9168.09|9168.09|9164.54|9164.54|9168.84|9168.84|9164.54|9164.54|0
1631695500000|2021-09-15 08:45:00|9163.97|9163.97|9160.7|9160.7|9167.99|9167.99|9160.7|9160.7|0
1631695800000|2021-09-15 08:50:00|9160.42|9160.42|9156.79|9156.79|9163.08|9163.08|9155.2|9155.2|0
1631696100000|2021-09-15 08:55:00|9156.62|9156.62|9154.16|9154.16|9160.85|9160.85|9151.96|9151.96|0
1631696400000|2021-09-15 09:00:00|9153.8|9153.8|9155.95|9155.95|9156.21|9156.21|9152.67|9152.67|0
1631696700000|2021-09-15 09:05:00|9153.69|9153.69|9147.79|9147.79|9154.86|9154.86|9147.22|9147.22|0
1631697000000|2021-09-15 09:10:00|9148.07|9148.07|9144.25|9144.25|9150.7|9150.7|9144.25|9144.25|0
1631697300000|2021-09-15 09:15:00|9143.7|9143.7|9146.08|9146.08|9147.21|9147.21|9141.15|9141.15|0
1631697600000|2021-09-15 09:20:00|9146.44|9146.44|9137.7|9137.7|9146.9|9146.9|9137.7|9137.7|0
1631697900000|2021-09-15 09:25:00|9137.98|9137.98|9140.86|9140.86|9141.36|9141.36|9136.47|9136.47|0
1631698200000|2021-09-15 09:30:00|9141.14|9141.14|9141.61|9141.61|9142.49|9142.49|9140.42|9140.42|0
1631698500000|2021-09-15 09:35:00|9141.1|9141.1|9140.64|9140.64|9145.03|9145.03|9140.64|9140.64|0
1631698800000|2021-09-15 09:40:00|9140.92|9140.92|9140.36|9140.36|9142.91|9142.91|9138.52|9138.52|0
1631699100000|2021-09-15 09:45:00|9140.93|9140.93|9146.73|9146.73|9148.47|9148.47|9140.64|9140.64|0
1631699400000|2021-09-15 09:50:00|9147.1|9147.1|9152.03|9152.03|9152.03|9152.03|9147.1|9147.1|0
1631699700000|2021-09-15 09:55:00|9152.4|9152.4|9157.2|9157.2|9158.37|9158.37|9152.4|9152.4|0
1631700000000|2021-09-15 10:00:00|9156.91|9156.91|9152.69|9152.69|9158.05|9158.05|9152.69|9152.69|0
1631700300000|2021-09-15 10:05:00|9152.33|9152.33|9150.1|9150.1|9153.34|9153.34|9149.33|9149.33|0
1631700600000|2021-09-15 10:10:00|9149.91|9149.91|9146.99|9146.99|9149.91|9149.91|9142.58|9142.58|0
1631700900000|2021-09-15 10:15:00|9146.71|9146.71|9146.56|9146.56|9146.71|9146.71|9142.28|9142.28|0
1631701200000|2021-09-15 10:20:00|9146.73|9146.73|9148.67|9148.67|9148.67|9148.67|9142.85|9142.85|0
1631701500000|2021-09-15 10:25:00|9148.86|9148.86|9152.19|9152.19|9152.19|9152.19|9148.86|9148.86|0
1631701800000|2021-09-15 10:30:00|9152.01|9152.01|9153.43|9153.43|9153.88|9153.88|9151.72|9151.72|0
1631702100000|2021-09-15 10:35:00|9153.15|9153.15|9151.88|9151.88|9153.15|9153.15|9151.68|9151.68|0
1631702400000|2021-09-15 10:40:00|9151.6|9151.6|9150.13|9150.13|9151.88|9151.88|9149.51|9149.51|0
1631702700000|2021-09-15 10:45:00|9149.86|9149.86|9148.1|9148.1|9152.41|9152.41|9148.1|9148.1|0
1631703000000|2021-09-15 10:50:00|9148.32|9148.32|9150.43|9150.43|9151.34|9151.34|9146.76|9146.76|0
1631703300000|2021-09-15 10:55:00|9150.15|9150.15|9148.76|9148.76|9150.92|9150.92|9148.76|9148.76|0
1631703600000|2021-09-15 11:00:00|9149.04|9149.04|9147.5|9147.5|9149.04|9149.04|9147.33|9147.33|0
1631703900000|2021-09-15 11:05:00|9147.95|9147.95|9152.02|9152.02|9152.02|9152.02|9146.94|9146.94|0
1631704200000|2021-09-15 11:10:00|9152.31|9152.31|9151.19|9151.19|9153.96|9153.96|9150.64|9150.64|0
1631704500000|2021-09-15 11:15:00|9151.47|9151.47|9156.55|9156.55|9156.55|9156.55|9151.47|9151.47|0
1631704800000|2021-09-15 11:20:00|9156.19|9156.19|9166.92|9166.92|9166.92|9166.92|9156.19|9156.19|0
1631705100000|2021-09-15 11:25:00|9169.19|9169.19|9170.88|9170.88|9172.21|9172.21|9168.62|9168.62|0
1631705400000|2021-09-15 11:30:00|9170.66|9170.66|9154.85|9154.85|9171.17|9171.17|9154.85|9154.85|0
1631705700000|2021-09-15 11:35:00|9154.56|9154.56|9155.85|9155.85|9156.18|9156.18|9153.36|9153.36|0
1631706000000|2021-09-15 11:40:00|9156.21|9156.21|9158.01|9158.01|9158.01|9158.01|9156.17|9156.17|0
1631706300000|2021-09-15 11:45:00|9158.3|9158.3|9158.36|9158.36|9158.58|9158.58|9157.72|9157.72|0
1631706600000|2021-09-15 11:50:00|9158.08|9158.08|9166.21|9166.21|9166.21|9166.21|9157.81|9157.81|0
1631706900000|2021-09-15 11:55:00|9165.92|9165.92|9160.46|9160.46|9165.92|9165.92|9160.46|9160.46|0
1631707200000|2021-09-15 12:00:00|9161.55|9161.55|9157.65|9157.65|9163.05|9163.05|9157.34|9157.34|0
1631707500000|2021-09-15 12:05:00|9157.48|9157.48|9150.22|9150.22|9157.85|9157.85|9147.35|9147.35|0
1631707800000|2021-09-15 12:10:00|9150.5|9150.5|9150.7|9150.7|9152.54|9152.54|9150.5|9150.5|0
1631708100000|2021-09-15 12:15:00|9150.41|9150.41|9145.93|9145.93|9150.86|9150.86|9145.93|9145.93|0
1631708400000|2021-09-15 12:20:00|9145.59|9145.59|9138.44|9138.44|9145.59|9145.59|9138.44|9138.44|0
1631708700000|2021-09-15 12:25:00|9138.22|9138.22|9142.23|9142.23|9142.23|9142.23|9136.41|9136.41|0
1631709000000|2021-09-15 12:30:00|9143.09|9143.09|9145.05|9145.05|9152.06|9152.06|9141.6|9141.6|0
1631709300000|2021-09-15 12:35:00|9145.62|9145.62|9147.5|9147.5|9147.54|9147.54|9144.78|9144.78|0
1631709600000|2021-09-15 12:40:00|9147.78|9147.78|9147.83|9147.83|9148.77|9148.77|9146.43|9146.43|0
1631709900000|2021-09-15 12:45:00|9147.61|9147.61|9146.85|9146.85|9149.87|9149.87|9146.44|9146.44|0
1631710200000|2021-09-15 12:50:00|9146.57|9146.57|9154.08|9154.08|9155.73|9155.73|9146.57|9146.57|0
1631710500000|2021-09-15 12:55:00|9153.43|9153.43|9142.9|9142.9|9153.43|9153.43|9139.72|9139.72|0
1631710800000|2021-09-15 13:00:00|9140.64|9140.64|9144.81|9144.81|9145.87|9145.87|9139.43|9139.43|0
1631711100000|2021-09-15 13:05:00|9145.09|9145.09|9147.1|9147.1|9147.65|9147.65|9142.25|9142.25|0
1631711400000|2021-09-15 13:10:00|9146.82|9146.82|9144.47|9144.47|9146.82|9146.82|9143.1|9143.1|0
1631711700000|2021-09-15 13:15:00|9144.19|9144.19|9144.17|9144.17|9149.42|9149.42|9143.61|9143.61|0
1631712000000|2021-09-15 13:20:00|9144|9144|9143.29|9143.29|9147.52|9147.52|9141.93|9141.93|0
1631712300000|2021-09-15 13:25:00|9143.58|9143.58|9137.14|9137.14|9144.37|9144.37|9134.85|9134.85|0
1631712600000|2021-09-15 13:30:00|9137.72|9137.72|9136.27|9136.27|9138.74|9138.74|9132.67|9132.67|0
1631712900000|2021-09-15 13:35:00|9134.01|9134.01|9129.28|9129.28|9135.77|9135.77|9127.88|9127.88|0
1631713200000|2021-09-15 13:40:00|9129|9129|9138.23|9138.23|9140.72|9140.72|9129|9129|0
1631713500000|2021-09-15 13:45:00|9140.49|9140.49|9145.22|9145.22|9148.82|9148.82|9140.44|9140.44|0
1631713800000|2021-09-15 13:50:00|9145.5|9145.5|9143.25|9143.25|9147.77|9147.77|9140.44|9140.44|0
1631714100000|2021-09-15 13:55:00|9143.54|9143.54|9137.38|9137.38|9144.17|9144.17|9134.12|9134.12|0
1631714400000|2021-09-15 14:00:00|9136.52|9136.52|9137.34|9137.34|9138.4|9138.4|9130.17|9130.17|0
1631714700000|2021-09-15 14:05:00|9135.07|9135.07|9127.09|9127.09|9135.07|9135.07|9127.09|9127.09|0
1631715000000|2021-09-15 14:10:00|9126.81|9126.81|9123.29|9123.29|9127.25|9127.25|9117.67|9117.67|0
1631715300000|2021-09-15 14:15:00|9123.01|9123.01|9130.42|9130.42|9130.42|9130.42|9123.01|9123.01|0
1631715600000|2021-09-15 14:20:00|9130.7|9130.7|9129.23|9129.23|9130.7|9130.7|9128.18|9128.18|0
1631715900000|2021-09-15 14:25:00|9129.51|9129.51|9135.18|9135.18|9135.18|9135.18|9125.84|9125.84|0
1631716200000|2021-09-15 14:30:00|9134.99|9134.99|9141.71|9141.71|9147.99|9147.99|9134.71|9134.71|0
1631716500000|2021-09-15 14:35:00|9141.48|9141.48|9139.09|9139.09|9142.95|9142.95|9137.52|9137.52|0
1631716800000|2021-09-15 14:40:00|9136.83|9136.83|9130.88|9130.88|9136.83|9136.83|9130.88|9130.88|0
1631717100000|2021-09-15 14:45:00|9130.6|9130.6|9138.75|9138.75|9139.28|9139.28|9129.77|9129.77|0
1631717400000|2021-09-15 14:50:00|9138.52|9138.52|9137.75|9137.75|9139.1|9139.1|9136.26|9136.26|0
1631717700000|2021-09-15 14:55:00|9137.46|9137.46|9135.97|9135.97|9138.22|9138.22|9135.79|9135.79|0
1631718000000|2021-09-15 15:00:00|9135.4|9135.4|9130.35|9130.35|9135.79|9135.79|9126.72|9126.72|0
1631718300000|2021-09-15 15:05:00|9129.98|9129.98|9122.87|9122.87|9130.21|9130.21|9122.59|9122.59|0
1631718600000|2021-09-15 15:10:00|9123.15|9123.15|9115.08|9115.08|9123.44|9123.44|9115.08|9115.08|0
1631718900000|2021-09-15 15:15:00|9114.71|9114.71|9121|9121|9121.95|9121.95|9114.71|9114.71|0
1631719200000|2021-09-15 15:20:00|9121.18|9121.18|9125.07|9125.07|9128.85|9128.85|9121.18|9121.18|0
1631719500000|2021-09-15 15:25:00|9124.5|9124.5|9121.59|9121.59|9129.41|9129.41|9121.18|9121.18|0
1631776500000|2021-09-16 07:15:00|9204.64|9204.64|9198.52|9198.52|9204.64|9204.64|9196.18|9196.18|0
1631776800000|2021-09-16 07:20:00|9198.24|9198.24|9208.98|9208.98|9211.25|9211.25|9197.6|9197.6|0
1631777100000|2021-09-16 07:25:00|9208.24|9208.24|9219.5|9219.5|9221.53|9221.53|9204.44|9204.44|0
1631777400000|2021-09-16 07:30:00|9217.24|9217.24|9219.18|9219.18|9223.86|9223.86|9213.86|9213.86|0
1631777700000|2021-09-16 07:35:00|9219.46|9219.46|9220.56|9220.56|9229.79|9229.79|9219.46|9219.46|0
1631778000000|2021-09-16 07:40:00|9221.41|9221.41|9212.25|9212.25|9227.9|9227.9|9212.25|9212.25|0
1631778300000|2021-09-16 07:45:00|9209.99|9209.99|9209.06|9209.06|9212.8|9212.8|9206.76|9206.76|0
1631778600000|2021-09-16 07:50:00|9208.79|9208.79|9193.06|9193.06|9212.38|9212.38|9193.06|9193.06|0
1631778900000|2021-09-16 07:55:00|9190.79|9190.79|9195.7|9195.7|9196.04|9196.04|9183.66|9183.66|0
1631779200000|2021-09-16 08:00:00|9195.15|9195.15|9200.03|9200.03|9200.62|9200.62|9190.96|9190.96|0
1631779500000|2021-09-16 08:05:00|9199.66|9199.66|9191.18|9191.18|9202.24|9202.24|9191.18|9191.18|0
1631779800000|2021-09-16 08:10:00|9191.91|9191.91|9197.09|9197.09|9202.36|9202.36|9191.91|9191.91|0
1631780100000|2021-09-16 08:15:00|9196.91|9196.91|9201.38|9201.38|9201.38|9201.38|9196.91|9196.91|0
1631780400000|2021-09-16 08:20:00|9201.75|9201.75|9200.79|9200.79|9204.74|9204.74|9200.7|9200.7|0
1631780700000|2021-09-16 08:25:00|9201.47|9201.47|9200.58|9200.58|9202.75|9202.75|9200.2|9200.2|0
1631781000000|2021-09-16 08:30:00|9200.22|9200.22|9195.62|9195.62|9202.18|9202.18|9195.33|9195.33|0
1631781300000|2021-09-16 08:35:00|9195.98|9195.98|9193.72|9193.72|9197.08|9197.08|9192.2|9192.2|0
1631781600000|2021-09-16 08:40:00|9193.9|9193.9|9201.37|9201.37|9202.26|9202.26|9193.72|9193.72|0
1631781900000|2021-09-16 08:45:00|9202.23|9202.23|9207.94|9207.94|9207.94|9207.94|9202.23|9202.23|0
1631782200000|2021-09-16 08:50:00|9208.77|9208.77|9222.31|9222.31|9222.31|9222.31|9206.41|9206.41|0
1631782500000|2021-09-16 08:55:00|9222.54|9222.54|9225.07|9225.07|9229.23|9229.23|9219.87|9219.87|0
1631782800000|2021-09-16 09:00:00|9225.24|9225.24|9221.82|9221.82|9227.82|9227.82|9221.54|9221.54|0
1631783100000|2021-09-16 09:05:00|9221.64|9221.64|9230.73|9230.73|9230.73|9230.73|9217.54|9217.54|0
1631783400000|2021-09-16 09:10:00|9228.46|9228.46|9233.36|9233.36|9234.27|9234.27|9228.46|9228.46|0
1631783700000|2021-09-16 09:15:00|9233.53|9233.53|9230.79|9230.79|9233.87|9233.87|9228.65|9228.65|0
1631784000000|2021-09-16 09:20:00|9230.21|9230.21|9226.19|9226.19|9230.21|9230.21|9225.91|9225.91|0
1631784300000|2021-09-16 09:25:00|9225.91|9225.91|9221.28|9221.28|9225.91|9225.91|9218.79|9218.79|0
1631784600000|2021-09-16 09:30:00|9221.55|9221.55|9219.73|9219.73|9223.81|9223.81|9216.34|9216.34|0
1631784900000|2021-09-16 09:35:00|9219|9219|9216.24|9216.24|9219.45|9219.45|9216.24|9216.24|0
1631785200000|2021-09-16 09:40:00|9215.14|9215.14|9213.25|9213.25|9216.37|9216.37|9212.98|9212.98|0
1631785500000|2021-09-16 09:45:00|9212.88|9212.88|9200.54|9200.54|9212.88|9212.88|9200.53|9200.53|0
1631785800000|2021-09-16 09:50:00|9200.32|9200.32|9206.49|9206.49|9209.09|9209.09|9199.92|9199.92|0
1631786100000|2021-09-16 09:55:00|9206.26|9206.26|9208.54|9208.54|9211.12|9211.12|9204.7|9204.7|0
1631786400000|2021-09-16 10:00:00|9209.4|9209.4|9221.95|9221.95|9221.95|9221.95|9209.4|9209.4|0
1631786700000|2021-09-16 10:05:00|9222.31|9222.31|9220.38|9220.38|9222.31|9222.31|9218.91|9218.91|0
1631787000000|2021-09-16 10:10:00|9219.93|9219.93|9225.94|9225.94|9228.24|9228.24|9216.47|9216.47|0
1631787300000|2021-09-16 10:15:00|9226.22|9226.22|9220.97|9220.97|9228.96|9228.96|9220.6|9220.6|0
1631787600000|2021-09-16 10:20:00|9220.78|9220.78|9225.53|9225.53|9228.21|9228.21|9220.78|9220.78|0
1631787900000|2021-09-16 10:25:00|9225.36|9225.36|9226.79|9226.79|9226.79|9226.79|9221.22|9221.22|0
1631788200000|2021-09-16 10:30:00|9227.36|9227.36|9223.37|9223.37|9228.79|9228.79|9221.95|9221.95|0
1631788500000|2021-09-16 10:35:00|9223.66|9223.66|9221.52|9221.52|9226.05|9226.05|9221.52|9221.52|0
1631788800000|2021-09-16 10:40:00|9221.15|9221.15|9220.61|9220.61|9222.88|9222.88|9220.61|9220.61|0
1631789100000|2021-09-16 10:45:00|9218.35|9218.35|9215.58|9215.58|9218.35|9218.35|9214.61|9214.61|0
1631789400000|2021-09-16 10:50:00|9215.3|9215.3|9213.01|9213.01|9215.66|9215.66|9212.37|9212.37|0
1631789700000|2021-09-16 10:55:00|9210.74|9210.74|9210.69|9210.69|9212.43|9212.43|9210.4|9210.4|0
1631790000000|2021-09-16 11:00:00|9210.33|9210.33|9211.61|9211.61|9212.55|9212.55|9209.6|9209.6|0
1631790300000|2021-09-16 11:05:00|9211.25|9211.25|9210.96|9210.96|9211.9|9211.9|9210.96|9210.96|0
1631790600000|2021-09-16 11:10:00|9210.51|9210.51|9216.46|9216.46|9220.99|9220.99|9208.98|9208.98|0
1631790900000|2021-09-16 11:15:00|9217.19|9217.19|9220.54|9220.54|9223.86|9223.86|9217.19|9217.19|0
1631791200000|2021-09-16 11:20:00|9220.76|9220.76|9210.94|9210.94|9221.86|9221.86|9210.94|9210.94|0
1631791500000|2021-09-16 11:25:00|9210.6|9210.6|9212.72|9212.72|9213.94|9213.94|9210.06|9210.06|0
1631791800000|2021-09-16 11:30:00|9213.45|9213.45|9212.95|9212.95|9214.4|9214.4|9212.13|9212.13|0
1631792100000|2021-09-16 11:35:00|9213.52|9213.52|9213.85|9213.85|9213.85|9213.85|9210.85|9210.85|0
1631792400000|2021-09-16 11:40:00|9213.49|9213.49|9212.01|9212.01|9213.83|9213.83|9211.74|9211.74|0
1631792700000|2021-09-16 11:45:00|9214.28|9214.28|9210.14|9210.14|9214.28|9214.28|9209.85|9209.85|0
1631793000000|2021-09-16 11:50:00|9207.87|9207.87|9203.85|9203.85|9208.53|9208.53|9203.85|9203.85|0
1631793300000|2021-09-16 11:55:00|9201.58|9201.58|9195.23|9195.23|9202.01|9202.01|9195.23|9195.23|0
1631793600000|2021-09-16 12:00:00|9194.49|9194.49|9186.38|9186.38|9194.49|9194.49|9186.38|9186.38|0
1631793900000|2021-09-16 12:05:00|9186.21|9186.21|9186.44|9186.44|9186.53|9186.53|9181.94|9181.94|0
1631794200000|2021-09-16 12:10:00|9186.72|9186.72|9182.57|9182.57|9189.36|9189.36|9182.57|9182.57|0
1631794500000|2021-09-16 12:15:00|9182.86|9182.86|9190.95|9190.95|9190.95|9190.95|9182.63|9182.63|0
1631794800000|2021-09-16 12:20:00|9191.22|9191.22|9187.62|9187.62|9196.97|9196.97|9187.62|9187.62|0
1631795100000|2021-09-16 12:25:00|9185.35|9185.35|9191.11|9191.11|9191.43|9191.43|9185.35|9185.35|0
1631795400000|2021-09-16 12:30:00|9190.92|9190.92|9202.21|9202.21|9203.88|9203.88|9190.92|9190.92|0
1631795700000|2021-09-16 12:35:00|9201.64|9201.64|9199.59|9199.59|9201.71|9201.71|9197.11|9197.11|0
1631796000000|2021-09-16 12:40:00|9198.86|9198.86|9200.27|9200.27|9203.01|9203.01|9198.14|9198.14|0
1631796300000|2021-09-16 12:45:00|9202.53|9202.53|9206.75|9206.75|9207.47|9207.47|9202.53|9202.53|0
1631796600000|2021-09-16 12:50:00|9206.39|9206.39|9204.57|9204.57|9212.51|9212.51|9203.33|9203.33|0
1631796900000|2021-09-16 12:55:00|9204|9204|9204.64|9204.64|9205.37|9205.37|9201.66|9201.66|0
1631797200000|2021-09-16 13:00:00|9204.28|9204.28|9198.51|9198.51|9204.28|9204.28|9198.51|9198.51|0
1631797500000|2021-09-16 13:05:00|9198.69|9198.69|9200.09|9200.09|9201.09|9201.09|9198.41|9198.41|0
1631797800000|2021-09-16 13:10:00|9199.91|9199.91|9196.95|9196.95|9199.91|9199.91|9195.25|9195.25|0
1631798100000|2021-09-16 13:15:00|9196.66|9196.66|9200.89|9200.89|9202.84|9202.84|9196.66|9196.66|0
1631798400000|2021-09-16 13:20:00|9200.32|9200.32|9200.92|9200.92|9201.32|9201.32|9199.85|9199.85|0
1631798700000|2021-09-16 13:25:00|9201.49|9201.49|9208.54|9208.54|9210.19|9210.19|9201.49|9201.49|0
1631799000000|2021-09-16 13:30:00|9208.37|9208.37|9213.13|9213.13|9218.23|9218.23|9208.02|9208.02|0
1631799300000|2021-09-16 13:35:00|9213.41|9213.41|9220.75|9220.75|9225.14|9225.14|9211.52|9211.52|0
1631799600000|2021-09-16 13:40:00|9220.46|9220.46|9218.87|9218.87|9224.23|9224.23|9215.47|9215.47|0
1631799900000|2021-09-16 13:45:00|9218.64|9218.64|9207.31|9207.31|9220.06|9220.06|9204.84|9204.84|0
1631800200000|2021-09-16 13:50:00|9205.04|9205.04|9205.4|9205.4|9213.48|9213.48|9203.65|9203.65|0
1631800500000|2021-09-16 13:55:00|9203.13|9203.13|9203.77|9203.77|9207.59|9207.59|9201.71|9201.71|0
1631800800000|2021-09-16 14:00:00|9203.49|9203.49|9203.09|9203.09|9203.49|9203.49|9198.75|9198.75|0
1631801100000|2021-09-16 14:05:00|9202.81|9202.81|9210.78|9210.78|9213.34|9213.34|9202.81|9202.81|0
1631801400000|2021-09-16 14:10:00|9210.05|9210.05|9205.2|9205.2|9212.16|9212.16|9202.94|9202.94|0
1631801700000|2021-09-16 14:15:00|9207.47|9207.47|9205.24|9205.24|9208.02|9208.02|9201.07|9201.07|0
1631802000000|2021-09-16 14:20:00|9202.97|9202.97|9207.73|9207.73|9211.5|9211.5|9200.59|9200.59|0
1631802300000|2021-09-16 14:25:00|9208.46|9208.46|9216.15|9216.15|9216.15|9216.15|9207.3|9207.3|0
1631802600000|2021-09-16 14:30:00|9215.92|9215.92|9220.64|9220.64|9221.41|9221.41|9210.71|9210.71|0
1631802900000|2021-09-16 14:35:00|9219.91|9219.91|9222.77|9222.77|9223.51|9223.51|9219.55|9219.55|0
1631803200000|2021-09-16 14:40:00|9222.03|9222.03|9223.32|9223.32|9227.3|9227.3|9220.71|9220.71|0
1631803500000|2021-09-16 14:45:00|9223.03|9223.03|9224.51|9224.51|9229.26|9229.26|9222.46|9222.46|0
1631803800000|2021-09-16 14:50:00|9224.14|9224.14|9217.48|9217.48|9227.01|9227.01|9217.25|9217.25|0
1631804100000|2021-09-16 14:55:00|9215.21|9215.21|9224.06|9224.06|9224.06|9224.06|9209.91|9209.91|0
1631804400000|2021-09-16 15:00:00|9223.88|9223.88|9216.15|9216.15|9223.88|9223.88|9216.15|9216.15|0
1631804700000|2021-09-16 15:05:00|9216.43|9216.43|9225.28|9225.28|9225.28|9225.28|9215.84|9215.84|0
1631805000000|2021-09-16 15:10:00|9225.57|9225.57|9229.67|9229.67|9229.67|9229.67|9225.57|9225.57|0
1631805300000|2021-09-16 15:15:00|9229.95|9229.95|9218.31|9218.31|9229.95|9229.95|9218.31|9218.31|0
1631805600000|2021-09-16 15:20:00|9218.09|9218.09|9219.09|9219.09|9219.09|9219.09|9215.15|9215.15|0
1631805900000|2021-09-16 15:25:00|9218.8|9218.8|9227.66|9227.66|9233.17|9233.17|9218.8|9218.8|0
1631862900000|2021-09-17 07:15:00|9307.69|9307.69|9291.22|9291.22|9314.15|9314.15|9288.94|9288.94|0
1631863200000|2021-09-17 07:20:00|9291.45|9291.45|9290.98|9290.98|9294.13|9294.13|9285.51|9285.51|0
1631863500000|2021-09-17 07:25:00|9290.8|9290.8|9299.7|9299.7|9299.97|9299.97|9288.29|9288.29|0
1631863800000|2021-09-17 07:30:00|9300.32|9300.32|9296.58|9296.58|9300.72|9300.72|9293.53|9293.53|0
1631864100000|2021-09-17 07:35:00|9297.68|9297.68|9290.32|9290.32|9300.09|9300.09|9287.21|9287.21|0
1631864400000|2021-09-17 07:40:00|9291.05|9291.05|9285.64|9285.64|9291.05|9291.05|9284.1|9284.1|0
1631864700000|2021-09-17 07:45:00|9283.37|9283.37|9280.95|9280.95|9286.37|9286.37|9279.17|9279.17|0
1631865000000|2021-09-17 07:50:00|9281.31|9281.31|9295.7|9295.7|9295.7|9295.7|9281.31|9281.31|0
1631865300000|2021-09-17 07:55:00|9296.06|9296.06|9290.57|9290.57|9299.83|9299.83|9288.76|9288.76|0
1631865600000|2021-09-17 08:00:00|9290.76|9290.76|9301.56|9301.56|9301.73|9301.73|9290.47|9290.47|0
1631865900000|2021-09-17 08:05:00|9301.85|9301.85|9293.88|9293.88|9301.85|9301.85|9289.06|9289.06|0
1631866200000|2021-09-17 08:10:00|9294.17|9294.17|9290.58|9290.58|9297.78|9297.78|9289.48|9289.48|0
1631866500000|2021-09-17 08:15:00|9290.29|9290.29|9296.5|9296.5|9296.5|9296.5|9289.74|9289.74|0
1631866800000|2021-09-17 08:20:00|9296.87|9296.87|9293.71|9293.71|9298.54|9298.54|9292.77|9292.77|0
1631867100000|2021-09-17 08:25:00|9294.07|9294.07|9299.22|9299.22|9305.19|9305.19|9293.8|9293.8|0
1631867400000|2021-09-17 08:30:00|9298.94|9298.94|9301.22|9301.22|9301.48|9301.48|9298.08|9298.08|0
1631867700000|2021-09-17 08:35:00|9300.39|9300.39|9307.07|9307.07|9307.07|9307.07|9297.29|9297.29|0
1631868000000|2021-09-17 08:40:00|9307.36|9307.36|9304.81|9304.81|9307.72|9307.72|9302.27|9302.27|0
1631868300000|2021-09-17 08:45:00|9304.62|9304.62|9312.5|9312.5|9314.48|9314.48|9301.14|9301.14|0
1631868600000|2021-09-17 08:50:00|9312.27|9312.27|9316.26|9316.26|9317.54|9317.54|9310.74|9310.74|0
1631868900000|2021-09-17 08:55:00|9315.69|9315.69|9326.71|9326.71|9326.71|9326.71|9315.41|9315.41|0
1631869200000|2021-09-17 09:00:00|9326.89|9326.89|9321.99|9321.99|9326.89|9326.89|9313.87|9313.87|0
1631869500000|2021-09-17 09:05:00|9321.76|9321.76|9313.76|9313.76|9321.76|9321.76|9313.55|9313.55|0
1631870100000|2021-09-17 09:15:00|9312.3|9312.3|9298.79|9298.79|9312.3|9312.3|9279.74|9279.74|0
1631870400000|2021-09-17 09:20:00|9298.43|9298.43|9288.5|9288.5|9300.3|9300.3|9284.5|9284.5|0
1631870700000|2021-09-17 09:25:00|9288.79|9288.79|9295.46|9295.46|9299.66|9299.66|9287.64|9287.64|0
1631871000000|2021-09-17 09:30:00|9298.02|9298.02|9281.27|9281.27|9298.95|9298.95|9281.27|9281.27|0
1631871300000|2021-09-17 09:35:00|9281.04|9281.04|9284.69|9284.69|9285.34|9285.34|9278.77|9278.77|0
1631871600000|2021-09-17 09:40:00|9283.96|9283.96|9281.98|9281.98|9285.04|9285.04|9281.23|9281.23|0
1631871900000|2021-09-17 09:45:00|9281.75|9281.75|9284.5|9284.5|9284.69|9284.69|9277.86|9277.86|0
1631872200000|2021-09-17 09:50:00|9285.02|9285.02|9285.85|9285.85|9286.5|9286.5|9272.66|9272.66|0
1631872500000|2021-09-17 09:55:00|9286.07|9286.07|9289.09|9289.09|9289.44|9289.44|9272.29|9272.29|0
1631872800000|2021-09-17 10:00:00|9289.54|9289.54|9276.32|9276.32|9289.54|9289.54|9272.77|9272.77|0
1631873100000|2021-09-17 10:05:00|9276.68|9276.68|9278.53|9278.53|9280.04|9280.04|9275.37|9275.37|0
1631873400000|2021-09-17 10:10:00|9278.82|9278.82|9280.97|9280.97|9283.61|9283.61|9278.25|9278.25|0
1631873700000|2021-09-17 10:15:00|9280.4|9280.4|9284.89|9284.89|9286.06|9286.06|9279.67|9279.67|0
1631874000000|2021-09-17 10:20:00|9282.62|9282.62|9272.29|9272.29|9282.62|9282.62|9271.74|9271.74|0
1631874300000|2021-09-17 10:25:00|9272.87|9272.87|9276.07|9276.07|9276.07|9276.07|9269.05|9269.05|0
1631874600000|2021-09-17 10:30:00|9273.81|9273.81|9271.01|9271.01|9273.81|9273.81|9270.33|9270.33|0
1631874900000|2021-09-17 10:35:00|9271.29|9271.29|9272.88|9272.88|9273.1|9273.1|9271.21|9271.21|0
1631875200000|2021-09-17 10:40:00|9273.06|9273.06|9268.76|9268.76|9275.45|9275.45|9266.15|9266.15|0
1631875500000|2021-09-17 10:45:00|9268.53|9268.53|9269.58|9269.58|9269.75|9269.75|9263.33|9263.33|0
1631875800000|2021-09-17 10:50:00|9268.73|9268.73|9267.08|9267.08|9268.91|9268.91|9264.24|9264.24|0
1631876100000|2021-09-17 10:55:00|9266.85|9266.85|9268.35|9268.35|9269.2|9269.2|9262.69|9262.69|0
1631876400000|2021-09-17 11:00:00|9268.63|9268.63|9267.74|9267.74|9270.22|9270.22|9263.49|9263.49|0
1631876700000|2021-09-17 11:05:00|9268.02|9268.02|9265.7|9265.7|9271.87|9271.87|9265.7|9265.7|0
1631877000000|2021-09-17 11:10:00|9265.24|9265.24|9257.03|9257.03|9265.24|9265.24|9252.5|9252.5|0
1631877300000|2021-09-17 11:15:00|9256.75|9256.75|9253.02|9253.02|9263.44|9263.44|9250.08|9250.08|0
1631877600000|2021-09-17 11:20:00|9255.29|9255.29|9253.7|9253.7|9257.36|9257.36|9253.33|9253.33|0
1631877900000|2021-09-17 11:25:00|9253.19|9253.19|9249.88|9249.88|9253.32|9253.32|9247.25|9247.25|0
1631878200000|2021-09-17 11:30:00|9250.16|9250.16|9249.45|9249.45|9250.16|9250.16|9244.7|9244.7|0
1631878500000|2021-09-17 11:35:00|9248.59|9248.59|9250.01|9250.01|9253.36|9253.36|9245.96|9245.96|0
1631878800000|2021-09-17 11:40:00|9249.65|9249.65|9246.1|9246.1|9249.83|9249.83|9246.1|9246.1|0
1631879100000|2021-09-17 11:45:00|9246.27|9246.27|9242.15|9242.15|9249.5|9249.5|9241.86|9241.86|0
1631879400000|2021-09-17 11:50:00|9241.92|9241.92|9240.21|9240.21|9242.95|9242.95|9238.7|9238.7|0
1631879700000|2021-09-17 11:55:00|9239.98|9239.98|9238.82|9238.82|9242.01|9242.01|9238.82|9238.82|0
1631880000000|2021-09-17 12:00:00|9239.19|9239.19|9241.41|9241.41|9241.74|9241.74|9239.19|9239.19|0
1631880300000|2021-09-17 12:05:00|9239.15|9239.15|9249.38|9249.38|9249.38|9249.38|9238.87|9238.87|0
1631880600000|2021-09-17 12:10:00|9249.11|9249.11|9255.48|9255.48|9256.84|9256.84|9249.11|9249.11|0
1631880900000|2021-09-17 12:15:00|9255.71|9255.71|9269.88|9269.88|9269.88|9269.88|9255.71|9255.71|0
1631881200000|2021-09-17 12:20:00|9267.62|9267.62|9271.44|9271.44|9273.07|9273.07|9266.2|9266.2|0
1631881500000|2021-09-17 12:25:00|9271.21|9271.21|9282.42|9282.42|9283.35|9283.35|9268.89|9268.89|0
1631881800000|2021-09-17 12:30:00|9284.68|9284.68|9282.79|9282.79|9287.22|9287.22|9282.62|9282.62|0
1631882100000|2021-09-17 12:35:00|9282.97|9282.97|9277.86|9277.86|9285.51|9285.51|9277.86|9277.86|0
1631882400000|2021-09-17 12:40:00|9277.28|9277.28|9276.18|9276.18|9278.01|9278.01|9274.6|9274.6|0
1631882700000|2021-09-17 12:45:00|9275.72|9275.72|9282.72|9282.72|9283|9283|9275.72|9275.72|0
1631883000000|2021-09-17 12:50:00|9284.99|9284.99|9279.21|9279.21|9284.99|9284.99|9279.21|9279.21|0
1631883300000|2021-09-17 12:55:00|9279.5|9279.5|9280.08|9280.08|9280.08|9280.08|9276.51|9276.51|0
1631883600000|2021-09-17 13:00:00|9280.36|9280.36|9277.77|9277.77|9281.6|9281.6|9276.37|9276.37|0
1631883900000|2021-09-17 13:05:00|9277.48|9277.48|9267.6|9267.6|9277.48|9277.48|9267.6|9267.6|0
1631884200000|2021-09-17 13:10:00|9267.78|9267.78|9273.22|9273.22|9274.08|9274.08|9267.32|9267.32|0
1631884500000|2021-09-17 13:15:00|9272.99|9272.99|9278.49|9278.49|9279.8|9279.8|9272.71|9272.71|0
1631884800000|2021-09-17 13:20:00|9278.26|9278.26|9278.36|9278.36|9278.82|9278.82|9275.71|9275.71|0
1631885100000|2021-09-17 13:25:00|9278.18|9278.18|9275.57|9275.57|9280.68|9280.68|9275.57|9275.57|0
1631885400000|2021-09-17 13:30:00|9275.86|9275.86|9292.1|9292.1|9292.1|9292.1|9275.86|9275.86|0
1631885700000|2021-09-17 13:35:00|9291.52|9291.52|9299.78|9299.78|9299.78|9299.78|9284.02|9284.02|0
1631886000000|2021-09-17 13:40:00|9295.25|9295.25|9298.9|9298.9|9301.48|9301.48|9293.84|9293.84|0
1631886300000|2021-09-17 13:45:00|9298.63|9298.63|9283.46|9283.46|9299.78|9299.78|9283.08|9283.08|0
1631886600000|2021-09-17 13:50:00|9285.72|9285.72|9271.61|9271.61|9287.08|9287.08|9269.35|9269.35|0
1631886900000|2021-09-17 13:55:00|9273.88|9273.88|9279.16|9279.16|9279.16|9279.16|9265.05|9265.05|0
1631887200000|2021-09-17 14:00:00|9279.43|9279.43|9259.76|9259.76|9279.43|9279.43|9256.56|9256.56|0
1631887500000|2021-09-17 14:05:00|9259.21|9259.21|9250.84|9250.84|9259.21|9259.21|9246.67|9246.67|0
1631887800000|2021-09-17 14:10:00|9250.62|9250.62|9241.32|9241.32|9250.62|9250.62|9241.08|9241.08|0
1631888100000|2021-09-17 14:15:00|9239.05|9239.05|9234.56|9234.56|9239.05|9239.05|9231.04|9231.04|0
1631888400000|2021-09-17 14:20:00|9234.84|9234.84|9222.48|9222.48|9236.76|9236.76|9222.3|9222.3|0
1631888700000|2021-09-17 14:25:00|9221.8|9221.8|9228.38|9228.38|9230.85|9230.85|9219.07|9219.07|0
1631889000000|2021-09-17 14:30:00|9226.11|9226.11|9217.68|9217.68|9226.11|9226.11|9214.54|9214.54|0
1631889300000|2021-09-17 14:35:00|9217.86|9217.86|9209.01|9209.01|9217.86|9217.86|9202.04|9202.04|0
1631889600000|2021-09-17 14:40:00|9206.45|9206.45|9202.56|9202.56|9207.94|9207.94|9201.47|9201.47|0
1631889900000|2021-09-17 14:45:00|9202.2|9202.2|9203.61|9203.61|9203.61|9203.61|9195.46|9195.46|0
1631890200000|2021-09-17 14:50:00|9203.88|9203.88|9209.54|9209.54|9209.54|9209.54|9198.42|9198.42|0
1631890500000|2021-09-17 14:55:00|9211.8|9211.8|9207.47|9207.47|9211.8|9211.8|9203.09|9203.09|0
1631890800000|2021-09-17 15:00:00|9207.19|9207.19|9197.97|9197.97|9207.19|9207.19|9195.7|9195.7|0
1631891100000|2021-09-17 15:05:00|9198.7|9198.7|9203.3|9203.3|9203.9|9203.9|9191.74|9191.74|0
1631891400000|2021-09-17 15:10:00|9203.58|9203.58|9199.1|9199.1|9203.58|9203.58|9180.42|9180.42|0
1631891700000|2021-09-17 15:15:00|9199.38|9199.38|9204.34|9204.34|9206.68|9206.68|9196.2|9196.2|0
1631892000000|2021-09-17 15:20:00|9204.7|9204.7|9199.02|9199.02|9211.94|9211.94|9198.73|9198.73|0
1631892300000|2021-09-17 15:25:00|9201.28|9201.28|9176.25|9176.25|9203.59|9203.59|9175.49|9175.49|0
1632122100000|2021-09-20 07:15:00|9113.36|9113.36|9122.78|9122.78|9125.19|9125.19|9112.93|9112.93|0
1632122400000|2021-09-20 07:20:00|9124.2|9124.2|9126.16|9126.16|9126.44|9126.44|9116.19|9116.19|0
1632122700000|2021-09-20 07:25:00|9126.53|9126.53|9097.79|9097.79|9126.53|9126.53|9097.79|9097.79|0
1632123000000|2021-09-20 07:30:00|9097.51|9097.51|9111.34|9111.34|9114.62|9114.62|9097.51|9097.51|0
1632123300000|2021-09-20 07:35:00|9109.07|9109.07|9102.9|9102.9|9109.37|9109.37|9099.74|9099.74|0
1632123600000|2021-09-20 07:40:00|9102.73|9102.73|9112.74|9112.74|9112.74|9112.74|9096.45|9096.45|0
1632123900000|2021-09-20 07:45:00|9110.47|9110.47|9100.63|9100.63|9114.26|9114.26|9100.06|9100.06|0
1632124200000|2021-09-20 07:50:00|9100.35|9100.35|9095.34|9095.34|9106.83|9106.83|9095.17|9095.17|0
1632124500000|2021-09-20 07:55:00|9095.71|9095.71|9098.22|9098.22|9104.37|9104.37|9092.46|9092.46|0
1632124800000|2021-09-20 08:00:00|9098.49|9098.49|9105.91|9105.91|9105.91|9105.91|9097.29|9097.29|0
1632125100000|2021-09-20 08:05:00|9106.46|9106.46|9110.56|9110.56|9114.42|9114.42|9104.92|9104.92|0
1632125400000|2021-09-20 08:10:00|9108.29|9108.29|9093.27|9093.27|9108.29|9108.29|9093.27|9093.27|0
1632125700000|2021-09-20 08:15:00|9093.1|9093.1|9089.27|9089.27|9095.44|9095.44|9089.27|9089.27|0
1632126000000|2021-09-20 08:20:00|9089.82|9089.82|9096.59|9096.59|9099.45|9099.45|9089.82|9089.82|0
1632126300000|2021-09-20 08:25:00|9096.22|9096.22|9105.32|9105.32|9106.07|9106.07|9092.07|9092.07|0
1632126600000|2021-09-20 08:30:00|9105.69|9105.69|9116.79|9116.79|9116.79|9116.79|9097.67|9097.67|0
1632126900000|2021-09-20 08:35:00|9116.23|9116.23|9112.48|9112.48|9117.89|9117.89|9112.3|9112.3|0
1632127200000|2021-09-20 08:40:00|9111.92|9111.92|9113.14|9113.14|9115.33|9115.33|9106.88|9106.88|0
1632127500000|2021-09-20 08:45:00|9112.77|9112.77|9124.37|9124.37|9127.55|9127.55|9111.98|9111.98|0
1632127800000|2021-09-20 08:50:00|9124.88|9124.88|9121.45|9121.45|9129.94|9129.94|9121.25|9121.25|0
1632128100000|2021-09-20 08:55:00|9122.02|9122.02|9115.32|9115.32|9125.37|9125.37|9113.05|9113.05|0
1632128400000|2021-09-20 09:00:00|9113.05|9113.05|9109.05|9109.05|9115.8|9115.8|9104.52|9104.52|0
1632128700000|2021-09-20 09:05:00|9109.22|9109.22|9118.09|9118.09|9118.3|9118.3|9108.61|9108.61|0
1632129000000|2021-09-20 09:10:00|9118.26|9118.26|9120.76|9120.76|9122.5|9122.5|9116.95|9116.95|0
1632129300000|2021-09-20 09:15:00|9120.39|9120.39|9116.34|9116.34|9120.39|9120.39|9114.53|9114.53|0
1632129600000|2021-09-20 09:20:00|9115.88|9115.88|9110.03|9110.03|9115.88|9115.88|9100.87|9100.87|0
1632129900000|2021-09-20 09:25:00|9109.75|9109.75|9112.77|9112.77|9116.23|9116.23|9106.54|9106.54|0
1632130200000|2021-09-20 09:30:00|9113.32|9113.32|9116.89|9116.89|9123.28|9123.28|9112.59|9112.59|0
1632130500000|2021-09-20 09:35:00|9116.6|9116.6|9120.92|9120.92|9120.92|9120.92|9115.43|9115.43|0
1632130800000|2021-09-20 09:40:00|9119.99|9119.99|9115.87|9115.87|9120.45|9120.45|9114.1|9114.1|0
1632131100000|2021-09-20 09:45:00|9115.51|9115.51|9113.41|9113.41|9116.34|9116.34|9111.16|9111.16|0
1632131400000|2021-09-20 09:50:00|9112.96|9112.96|9115.99|9115.99|9117.73|9117.73|9106.55|9106.55|0
1632131700000|2021-09-20 09:55:00|9115.71|9115.71|9125.24|9125.24|9125.24|9125.24|9114.4|9114.4|0
1632132000000|2021-09-20 10:00:00|9122.97|9122.97|9126.06|9126.06|9129.02|9129.02|9122.23|9122.23|0
1632132300000|2021-09-20 10:05:00|9126.4|9126.4|9113.79|9113.79|9127.33|9127.33|9113.42|9113.42|0
1632132600000|2021-09-20 10:10:00|9113.42|9113.42|9110.6|9110.6|9113.42|9113.42|9109.06|9109.06|0
1632132900000|2021-09-20 10:15:00|9110.32|9110.32|9123.78|9123.78|9123.78|9123.78|9109.74|9109.74|0
1632133200000|2021-09-20 10:20:00|9124.23|9124.23|9125.23|9125.23|9130.92|9130.92|9123.32|9123.32|0
1632133500000|2021-09-20 10:25:00|9127.5|9127.5|9128.12|9128.12|9132.95|9132.95|9127.5|9127.5|0
1632133800000|2021-09-20 10:30:00|9128.3|9128.3|9138.79|9138.79|9141.46|9141.46|9127.93|9127.93|0
1632134100000|2021-09-20 10:35:00|9138.43|9138.43|9121.41|9121.41|9138.43|9138.43|9121.19|9121.19|0
1632134400000|2021-09-20 10:40:00|9121.24|9121.24|9114.44|9114.44|9121.53|9121.53|9114.27|9114.27|0
1632134700000|2021-09-20 10:45:00|9114.08|9114.08|9119.66|9119.66|9119.95|9119.95|9112.91|9112.91|0
1632135000000|2021-09-20 10:50:00|9119.83|9119.83|9123.3|9123.3|9123.95|9123.95|9115.28|9115.28|0
1632135300000|2021-09-20 10:55:00|9123.11|9123.11|9122.97|9122.97|9126.36|9126.36|9119.5|9119.5|0
1632135600000|2021-09-20 11:00:00|9123.76|9123.76|9128.85|9128.85|9128.85|9128.85|9123.48|9123.48|0
1632135900000|2021-09-20 11:05:00|9128.62|9128.62|9124.18|9124.18|9128.84|9128.84|9124.18|9124.18|0
1632136200000|2021-09-20 11:10:00|9121.91|9121.91|9126.93|9126.93|9131.35|9131.35|9121.46|9121.46|0
1632136500000|2021-09-20 11:15:00|9129.2|9129.2|9123.99|9123.99|9129.48|9129.48|9123.27|9123.27|0
1632136800000|2021-09-20 11:20:00|9123.63|9123.63|9110.99|9110.99|9123.63|9123.63|9110.06|9110.06|0
1632137100000|2021-09-20 11:25:00|9110.72|9110.72|9104.54|9104.54|9110.72|9110.72|9104.18|9104.18|0
1632137400000|2021-09-20 11:30:00|9104.18|9104.18|9086.06|9086.06|9104.18|9104.18|9084.84|9084.84|0
1632137700000|2021-09-20 11:35:00|9085.89|9085.89|9096.49|9096.49|9096.49|9096.49|9084.93|9084.93|0
1632138000000|2021-09-20 11:40:00|9096.66|9096.66|9098.4|9098.4|9098.4|9098.4|9091.46|9091.46|0
1632138300000|2021-09-20 11:45:00|9098.97|9098.97|9103.12|9103.12|9105.39|9105.39|9096.87|9096.87|0
1632138600000|2021-09-20 11:50:00|9103.67|9103.67|9100.72|9100.72|9110.37|9110.37|9100.72|9100.72|0
1632138900000|2021-09-20 11:55:00|9101.08|9101.08|9102.73|9102.73|9104.89|9104.89|9100.12|9100.12|0
1632139200000|2021-09-20 12:00:00|9103.24|9103.24|9105.93|9105.93|9105.93|9105.93|9097.02|9097.02|0
1632139500000|2021-09-20 12:05:00|9105.74|9105.74|9080.16|9080.16|9105.93|9105.93|9080.16|9080.16|0
1632139800000|2021-09-20 12:10:00|9082.65|9082.65|9081.97|9081.97|9084.81|9084.81|9075.96|9075.96|0
1632140100000|2021-09-20 12:15:00|9081.75|9081.75|9074|9074|9083.81|9083.81|9074|9074|0
1632140400000|2021-09-20 12:20:00|9073.64|9073.64|9070.59|9070.59|9080.89|9080.89|9069.9|9069.9|0
1632140700000|2021-09-20 12:25:00|9071.68|9071.68|9075.85|9075.85|9075.85|9075.85|9069.73|9069.73|0
1632141000000|2021-09-20 12:30:00|9076.98|9076.98|9069.61|9069.61|9076.98|9076.98|9067.24|9067.24|0
1632141300000|2021-09-20 12:35:00|9069.97|9069.97|9082.97|9082.97|9082.97|9082.97|9069.97|9069.97|0
1632141600000|2021-09-20 12:40:00|9082.68|9082.68|9076.48|9076.48|9083.68|9083.68|9075.75|9075.75|0
1632141900000|2021-09-20 12:45:00|9078.75|9078.75|9090.96|9090.96|9090.96|9090.96|9078.41|9078.41|0
1632142200000|2021-09-20 12:50:00|9090.79|9090.79|9100.47|9100.47|9100.47|9100.47|9088.68|9088.68|0
1632142500000|2021-09-20 12:55:00|9100.65|9100.65|9107.07|9107.07|9107.59|9107.59|9097.92|9097.92|0
1632142800000|2021-09-20 13:00:00|9107.43|9107.43|9095.4|9095.4|9113.11|9113.11|9095.13|9095.13|0
1632143100000|2021-09-20 13:05:00|9095.77|9095.77|9110.37|9110.37|9110.37|9110.37|9095.26|9095.26|0
1632143400000|2021-09-20 13:10:00|9112.64|9112.64|9124.08|9124.08|9126.26|9126.26|9112.36|9112.36|0
1632143700000|2021-09-20 13:15:00|9124.44|9124.44|9131.02|9131.02|9138.93|9138.93|9124.44|9124.44|0
1632144000000|2021-09-20 13:20:00|9130.65|9130.65|9136.61|9136.61|9136.94|9136.94|9130.65|9130.65|0
1632144300000|2021-09-20 13:25:00|9136.79|9136.79|9143.92|9143.92|9144.05|9144.05|9134.95|9134.95|0
1632144600000|2021-09-20 13:30:00|9144.29|9144.29|9146.06|9146.06|9158.84|9158.84|9133.09|9133.09|0
1632144900000|2021-09-20 13:35:00|9145.78|9145.78|9156.89|9156.89|9157.46|9157.46|9145.11|9145.11|0
1632145200000|2021-09-20 13:40:00|9157.25|9157.25|9166.09|9166.09|9167.3|9167.3|9154.9|9154.9|0
1632145500000|2021-09-20 13:45:00|9166.46|9166.46|9161.9|9161.9|9168.37|9168.37|9160.26|9160.26|0
1632145800000|2021-09-20 13:50:00|9164.17|9164.17|9159.55|9159.55|9166.44|9166.44|9149.3|9149.3|0
1632146100000|2021-09-20 13:55:00|9158.99|9158.99|9167.21|9167.21|9168.23|9168.23|9156.63|9156.63|0
1632146400000|2021-09-20 14:00:00|9166.65|9166.65|9155.89|9155.89|9166.65|9166.65|9148.95|9148.95|0
1632146700000|2021-09-20 14:05:00|9155.52|9155.52|9148.04|9148.04|9166.16|9166.16|9148.04|9148.04|0
1632147000000|2021-09-20 14:10:00|9148.32|9148.32|9153.07|9153.07|9160.21|9160.21|9148.32|9148.32|0
1632147300000|2021-09-20 14:15:00|9152.79|9152.79|9158.45|9158.45|9158.45|9158.45|9144.95|9144.95|0
1632147600000|2021-09-20 14:20:00|9158.16|9158.16|9146.41|9146.41|9158.16|9158.16|9145.57|9145.57|0
1632147900000|2021-09-20 14:25:00|9146.13|9146.13|9159.31|9159.31|9161.37|9161.37|9144.56|9144.56|0
1632148200000|2021-09-20 14:30:00|9159.03|9159.03|9159.92|9159.92|9165.44|9165.44|9151.96|9151.96|0
1632148500000|2021-09-20 14:35:00|9160.2|9160.2|9165.06|9165.06|9168.61|9168.61|9159.34|9159.34|0
1632148800000|2021-09-20 14:40:00|9164.88|9164.88|9163.51|9163.51|9171.09|9171.09|9160.01|9160.01|0
1632149100000|2021-09-20 14:45:00|9163.22|9163.22|9158.52|9158.52|9164.46|9164.46|9156.08|9156.08|0
1632149400000|2021-09-20 14:50:00|9158.24|9158.24|9160.85|9160.85|9160.85|9160.85|9150.19|9150.19|0
1632149700000|2021-09-20 14:55:00|9160.57|9160.57|9147.21|9147.21|9160.57|9160.57|9143.17|9143.17|0
1632150000000|2021-09-20 15:00:00|9147.27|9147.27|9156.54|9156.54|9156.88|9156.88|9141.67|9141.67|0
1632150300000|2021-09-20 15:05:00|9156.71|9156.71|9159.74|9159.74|9167.25|9167.25|9154.45|9154.45|0
1632150600000|2021-09-20 15:10:00|9162.01|9162.01|9167.74|9167.74|9167.74|9167.74|9159.17|9159.17|0
1632150900000|2021-09-20 15:15:00|9165.47|9165.47|9160.38|9160.38|9165.47|9165.47|9160.1|9160.1|0
1632151200000|2021-09-20 15:20:00|9162.65|9162.65|9153.33|9153.33|9165.97|9165.97|9152.6|9152.6|0
1632151500000|2021-09-20 15:25:00|9153.6|9153.6|9156.08|9156.08|9160.37|9160.37|9144.79|9144.79|0
1632208500000|2021-09-21 07:15:00|9223.24|9223.24|9240.19|9240.19|9243.33|9243.33|9217.45|9217.45|0
1632208800000|2021-09-21 07:20:00|9240.46|9240.46|9253.83|9253.83|9260.79|9260.79|9240.46|9240.46|0
1632209100000|2021-09-21 07:25:00|9254.11|9254.11|9251.68|9251.68|9255.4|9255.4|9241.58|9241.58|0
1632209400000|2021-09-21 07:30:00|9251.23|9251.23|9240.19|9240.19|9253.6|9253.6|9240.19|9240.19|0
1632209700000|2021-09-21 07:35:00|9235.65|9235.65|9258.24|9258.24|9259.64|9259.64|9233.48|9233.48|0
1632210000000|2021-09-21 07:40:00|9257.51|9257.51|9271.2|9271.2|9272.13|9272.13|9257.51|9257.51|0
1632210300000|2021-09-21 07:45:00|9271.03|9271.03|9270.43|9270.43|9281.33|9281.33|9269.88|9269.88|0
1632210600000|2021-09-21 07:50:00|9268.97|9268.97|9284.3|9284.3|9286.62|9286.62|9268.69|9268.69|0
1632210900000|2021-09-21 07:55:00|9284.58|9284.58|9291.55|9291.55|9293.32|9293.32|9284.22|9284.22|0
1632211200000|2021-09-21 08:00:00|9291.27|9291.27|9274.98|9274.98|9293.54|9293.54|9274.5|9274.5|0
1632211500000|2021-09-21 08:05:00|9272.71|9272.71|9269.08|9269.08|9274.15|9274.15|9265.79|9265.79|0
1632211800000|2021-09-21 08:10:00|9269.35|9269.35|9269.32|9269.32|9271.57|9271.57|9265.27|9265.27|0
1632212100000|2021-09-21 08:15:00|9269.6|9269.6|9263.45|9263.45|9270.29|9270.29|9263.03|9263.03|0
1632212400000|2021-09-21 08:20:00|9263.09|9263.09|9253.81|9253.81|9263.09|9263.09|9251.54|9251.54|0
1632212700000|2021-09-21 08:25:00|9253.53|9253.53|9254.95|9254.95|9258.4|9258.4|9249.38|9249.38|0
1632213000000|2021-09-21 08:30:00|9255.32|9255.32|9255.48|9255.48|9262.26|9262.26|9253.21|9253.21|0
1632213300000|2021-09-21 08:35:00|9255.76|9255.76|9265.12|9265.12|9268.04|9268.04|9255.76|9255.76|0
1632213600000|2021-09-21 08:40:00|9265.49|9265.49|9267.59|9267.59|9270.6|9270.6|9263.66|9263.66|0
1632213900000|2021-09-21 08:45:00|9267.82|9267.82|9268.44|9268.44|9272.93|9272.93|9267.82|9267.82|0
1632214200000|2021-09-21 08:50:00|9268.25|9268.25|9269.07|9269.07|9272.82|9272.82|9267.08|9267.08|0
1632214500000|2021-09-21 08:55:00|9268.79|9268.79|9255.11|9255.11|9269.25|9269.25|9253.2|9253.2|0
1632214800000|2021-09-21 09:00:00|9255.4|9255.4|9260.16|9260.16|9266.01|9266.01|9255.4|9255.4|0
1632215100000|2021-09-21 09:05:00|9260.89|9260.89|9271.66|9271.66|9273.55|9273.55|9258.76|9258.76|0
1632215400000|2021-09-21 09:10:00|9271.85|9271.85|9267.25|9267.25|9277.94|9277.94|9265.64|9265.64|0
1632215700000|2021-09-21 09:15:00|9266.79|9266.79|9254.51|9254.51|9266.79|9266.79|9254.51|9254.51|0
1632216000000|2021-09-21 09:20:00|9254.7|9254.7|9255.56|9255.56|9260.29|9260.29|9249.95|9249.95|0
1632216300000|2021-09-21 09:25:00|9255.93|9255.93|9256.21|9256.21|9258.62|9258.62|9255.33|9255.33|0
1632216600000|2021-09-21 09:30:00|9255.84|9255.84|9262.02|9262.02|9264.94|9264.94|9255.38|9255.38|0
1632216900000|2021-09-21 09:35:00|9262.3|9262.3|9267.89|9267.89|9269.52|9269.52|9260.22|9260.22|0
1632217200000|2021-09-21 09:40:00|9267.72|9267.72|9267.26|9267.26|9270.43|9270.43|9267.26|9267.26|0
1632217500000|2021-09-21 09:45:00|9266.89|9266.89|9268.68|9268.68|9270.26|9270.26|9266.03|9266.03|0
1632217800000|2021-09-21 09:50:00|9268.45|9268.45|9271.7|9271.7|9275.76|9275.76|9268.45|9268.45|0
1632218100000|2021-09-21 09:55:00|9271.41|9271.41|9265.22|9265.22|9274.59|9274.59|9263.85|9263.85|0
1632218400000|2021-09-21 10:00:00|9266.07|9266.07|9267.01|9267.01|9267.01|9267.01|9262.15|9262.15|0
1632218700000|2021-09-21 10:05:00|9269.28|9269.28|9270.37|9270.37|9270.84|9270.84|9267.21|9267.21|0
1632219000000|2021-09-21 10:10:00|9270.2|9270.2|9266.62|9266.62|9270.54|9270.54|9265.42|9265.42|0
1632219300000|2021-09-21 10:15:00|9266.81|9266.81|9272.7|9272.7|9273.01|9273.01|9266.81|9266.81|0
1632219600000|2021-09-21 10:20:00|9272.88|9272.88|9272.02|9272.02|9275.71|9275.71|9271.83|9271.83|0
1632219900000|2021-09-21 10:25:00|9272.39|9272.39|9268.95|9268.95|9272.39|9272.39|9265.25|9265.25|0
1632220200000|2021-09-21 10:30:00|9268.59|9268.59|9258.09|9258.09|9268.59|9268.59|9257.52|9257.52|0
1632220500000|2021-09-21 10:35:00|9258.37|9258.37|9254.43|9254.43|9258.92|9258.92|9254.24|9254.24|0
1632220800000|2021-09-21 10:40:00|9254.8|9254.8|9254.29|9254.29|9261.64|9261.64|9254.29|9254.29|0
1632221100000|2021-09-21 10:45:00|9253.56|9253.56|9258.63|9258.63|9258.63|9258.63|9252.44|9252.44|0
1632221400000|2021-09-21 10:50:00|9258.34|9258.34|9258.76|9258.76|9259.87|9259.87|9258.07|9258.07|0
1632221700000|2021-09-21 10:55:00|9258.94|9258.94|9254.89|9254.89|9259.28|9259.28|9254.81|9254.81|0
1632222000000|2021-09-21 11:00:00|9254.61|9254.61|9255.27|9255.27|9257.02|9257.02|9254.61|9254.61|0
1632222300000|2021-09-21 11:05:00|9254.99|9254.99|9247.71|9247.71|9256.29|9256.29|9247.71|9247.71|0
1632222600000|2021-09-21 11:10:00|9247.35|9247.35|9250.47|9250.47|9251.65|9251.65|9246.42|9246.42|0
1632222900000|2021-09-21 11:15:00|9250.76|9250.76|9254.97|9254.97|9255.33|9255.33|9250.76|9250.76|0
1632223200000|2021-09-21 11:20:00|9254.69|9254.69|9255.96|9255.96|9257.62|9257.62|9250.09|9250.09|0
1632223500000|2021-09-21 11:25:00|9255.77|9255.77|9247.88|9247.88|9256.26|9256.26|9247.88|9247.88|0
1632223800000|2021-09-21 11:30:00|9247.51|9247.51|9240.29|9240.29|9247.51|9247.51|9239.28|9239.28|0
1632224100000|2021-09-21 11:35:00|9240.48|9240.48|9236.75|9236.75|9242.55|9242.55|9236.75|9236.75|0
1632224400000|2021-09-21 11:40:00|9236.57|9236.57|9234.32|9234.32|9237.12|9237.12|9234.31|9234.31|0
1632224700000|2021-09-21 11:45:00|9234.59|9234.59|9235.27|9235.27|9237.34|9237.34|9233.2|9233.2|0
1632225000000|2021-09-21 11:50:00|9235.63|9235.63|9240.64|9240.64|9241.51|9241.51|9235.35|9235.35|0
1632225300000|2021-09-21 11:55:00|9240.83|9240.83|9241.09|9241.09|9244.77|9244.77|9240.27|9240.27|0
1632225600000|2021-09-21 12:00:00|9240.81|9240.81|9246.67|9246.67|9247.98|9247.98|9240.81|9240.81|0
1632225900000|2021-09-21 12:05:00|9246.95|9246.95|9251.87|9251.87|9254.14|9254.14|9244.32|9244.32|0
1632226200000|2021-09-21 12:10:00|9251.18|9251.18|9237.12|9237.12|9254.54|9254.54|9237.12|9237.12|0
1632226500000|2021-09-21 12:15:00|9236.95|9236.95|9240.65|9240.65|9243.63|9243.63|9235.62|9235.62|0
1632226800000|2021-09-21 12:20:00|9240.93|9240.93|9247.22|9247.22|9247.33|9247.33|9237.93|9237.93|0
1632227100000|2021-09-21 12:25:00|9247.5|9247.5|9246.97|9246.97|9247.5|9247.5|9242.9|9242.9|0
1632227400000|2021-09-21 12:30:00|9247.25|9247.25|9262.33|9262.33|9262.42|9262.42|9247.25|9247.25|0
1632227700000|2021-09-21 12:35:00|9262.61|9262.61|9276.58|9276.58|9277.75|9277.75|9262.61|9262.61|0
1632228000000|2021-09-21 12:40:00|9274.31|9274.31|9277.65|9277.65|9277.65|9277.65|9272.45|9272.45|0
1632228300000|2021-09-21 12:45:00|9277.88|9277.88|9292.88|9292.88|9296.09|9296.09|9277.88|9277.88|0
1632228600000|2021-09-21 12:50:00|9295.15|9295.15|9281.9|9281.9|9295.15|9295.15|9281.9|9281.9|0
1632228900000|2021-09-21 12:55:00|9281.62|9281.62|9278.92|9278.92|9286.79|9286.79|9278.92|9278.92|0
1632229200000|2021-09-21 13:00:00|9278.55|9278.55|9290.63|9290.63|9290.63|9290.63|9278.55|9278.55|0
1632229500000|2021-09-21 13:05:00|9291.46|9291.46|9286.66|9286.66|9294.72|9294.72|9286.37|9286.37|0
1632229800000|2021-09-21 13:10:00|9286.32|9286.32|9291.79|9291.79|9292.53|9292.53|9286.32|9286.32|0
1632230100000|2021-09-21 13:15:00|9292.07|9292.07|9295.54|9295.54|9295.95|9295.95|9284.03|9284.03|0
1632230400000|2021-09-21 13:20:00|9295.91|9295.91|9297.31|9297.31|9297.85|9297.85|9289.62|9289.62|0
1632230700000|2021-09-21 13:25:00|9297.59|9297.59|9302.66|9302.66|9305.76|9305.76|9296.33|9296.33|0
1632231000000|2021-09-21 13:30:00|9302.95|9302.95|9310.89|9310.89|9310.89|9310.89|9296.5|9296.5|0
1632231300000|2021-09-21 13:35:00|9311.08|9311.08|9317.27|9317.27|9324.7|9324.7|9311.08|9311.08|0
1632231600000|2021-09-21 13:40:00|9317.1|9317.1|9316.59|9316.59|9318.39|9318.39|9305.88|9305.88|0
1632231900000|2021-09-21 13:45:00|9317.23|9317.23|9327.55|9327.55|9328.2|9328.2|9315.5|9315.5|0
1632232200000|2021-09-21 13:50:00|9327|9327|9327.31|9327.31|9334.31|9334.31|9324.11|9324.11|0
1632232500000|2021-09-21 13:55:00|9329.58|9329.58|9315.05|9315.05|9331.99|9331.99|9309.85|9309.85|0
1632232800000|2021-09-21 14:00:00|9315.28|9315.28|9317.35|9317.35|9321.72|9321.72|9312.43|9312.43|0
1632233100000|2021-09-21 14:05:00|9316.26|9316.26|9300.74|9300.74|9316.9|9316.9|9300.23|9300.23|0
1632233400000|2021-09-21 14:10:00|9300.45|9300.45|9294.78|9294.78|9304.96|9304.96|9291.7|9291.7|0
1632233700000|2021-09-21 14:15:00|9294.21|9294.21|9291.01|9291.01|9295.24|9295.24|9284.32|9284.32|0
1632234000000|2021-09-21 14:20:00|9291.29|9291.29|9286.74|9286.74|9291.98|9291.98|9284.59|9284.59|0
1632234300000|2021-09-21 14:25:00|9287.11|9287.11|9298.41|9298.41|9299|9299|9287.11|9287.11|0
1632234600000|2021-09-21 14:30:00|9298.04|9298.04|9300.8|9300.8|9306.22|9306.22|9294.93|9294.93|0
1632234900000|2021-09-21 14:35:00|9301.17|9301.17|9301.56|9301.56|9302.88|9302.88|9296.03|9296.03|0
1632235200000|2021-09-21 14:40:00|9301.93|9301.93|9292.24|9292.24|9303.23|9303.23|9292.24|9292.24|0
1632235500000|2021-09-21 14:45:00|9292.07|9292.07|9284.95|9284.95|9300.38|9300.38|9284.95|9284.95|0
1632235800000|2021-09-21 14:50:00|9284.78|9284.78|9270.01|9270.01|9285.06|9285.06|9270.01|9270.01|0
1632236100000|2021-09-21 14:55:00|9270.57|9270.57|9264.67|9264.67|9270.93|9270.93|9264.13|9264.13|0
1632236400000|2021-09-21 15:00:00|9264.07|9264.07|9263.06|9263.06|9264.84|9264.84|9260.07|9260.07|0
1632236700000|2021-09-21 15:05:00|9262.49|9262.49|9276.25|9276.25|9276.93|9276.93|9258.12|9258.12|0
1632237000000|2021-09-21 15:10:00|9276.02|9276.02|9274.82|9274.82|9276.66|9276.66|9274.77|9274.77|0
1632237300000|2021-09-21 15:15:00|9274.45|9274.45|9273.14|9273.14|9279.35|9279.35|9269.76|9269.76|0
1632237600000|2021-09-21 15:20:00|9270.87|9270.87|9273.07|9273.07|9276.12|9276.12|9270.87|9270.87|0
1632237900000|2021-09-21 15:25:00|9273.3|9273.3|9269.39|9269.39|9278.76|9278.76|9268.28|9268.28|0
1632294900000|2021-09-22 07:15:00|9355.93|9355.93|9364.25|9364.25|9366.21|9366.21|9354.48|9354.48|0
1632295200000|2021-09-22 07:20:00|9363.74|9363.74|9366.12|9366.12|9367.48|9367.48|9361.9|9361.9|0
1632295500000|2021-09-22 07:25:00|9366.68|9366.68|9344.93|9344.93|9369.53|9369.53|9343.97|9343.97|0
1632295800000|2021-09-22 07:30:00|9345.27|9345.27|9349.28|9349.28|9352.92|9352.92|9345.27|9345.27|0
1632296100000|2021-09-22 07:35:00|9350.37|9350.37|9342.43|9342.43|9353.59|9353.59|9340.17|9340.17|0
1632296400000|2021-09-22 07:40:00|9343|9343|9337.1|9337.1|9344.71|9344.71|9334.83|9334.83|0
1632296700000|2021-09-22 07:45:00|9337.93|9337.93|9343.08|9343.08|9343.81|9343.81|9337.93|9337.93|0
1632297000000|2021-09-22 07:50:00|9342.8|9342.8|9322.23|9322.23|9343.31|9343.31|9319.61|9319.61|0
1632297300000|2021-09-22 07:55:00|9319.96|9319.96|9321.93|9321.93|9322.56|9322.56|9316.74|9316.74|0
1632297600000|2021-09-22 08:00:00|9321.71|9321.71|9320.04|9320.04|9325.2|9325.2|9317.11|9317.11|0
1632297900000|2021-09-22 08:05:00|9319.67|9319.67|9318.79|9318.79|9327.36|9327.36|9318.79|9318.79|0
1632298200000|2021-09-22 08:10:00|9318.96|9318.96|9314.3|9314.3|9323.7|9323.7|9307.79|9307.79|0
1632298500000|2021-09-22 08:15:00|9314.67|9314.67|9320.52|9320.52|9322.93|9322.93|9314.67|9314.67|0
1632298800000|2021-09-22 08:20:00|9322.79|9322.79|9330.35|9330.35|9330.72|9330.72|9322.79|9322.79|0
1632299100000|2021-09-22 08:25:00|9332.01|9332.01|9339.19|9339.19|9339.47|9339.47|9332.01|9332.01|0
1632299400000|2021-09-22 08:30:00|9339.47|9339.47|9339.39|9339.39|9343.46|9343.46|9334.32|9334.32|0
1632299700000|2021-09-22 08:35:00|9341.66|9341.66|9342.64|9342.64|9344.6|9344.6|9340.18|9340.18|0
1632300000000|2021-09-22 08:40:00|9342.36|9342.36|9338.51|9338.51|9346.76|9346.76|9336.43|9336.43|0
1632300300000|2021-09-22 08:45:00|9339.07|9339.07|9337.48|9337.48|9346.15|9346.15|9334.03|9334.03|0
1632300600000|2021-09-22 08:50:00|9338.33|9338.33|9340.89|9340.89|9341.55|9341.55|9337.78|9337.78|0
1632300900000|2021-09-22 08:55:00|9341.18|9341.18|9344.54|9344.54|9346.36|9346.36|9340.72|9340.72|0
1632301200000|2021-09-22 09:00:00|9344.9|9344.9|9347.38|9347.38|9350.37|9350.37|9344.54|9344.54|0
1632301500000|2021-09-22 09:05:00|9346.27|9346.27|9342.39|9342.39|9346.27|9346.27|9340|9340|0
1632301800000|2021-09-22 09:10:00|9342.67|9342.67|9348.04|9348.04|9350.16|9350.16|9342.67|9342.67|0
1632302100000|2021-09-22 09:15:00|9348.32|9348.32|9346.56|9346.56|9350.85|9350.85|9345.99|9345.99|0
1632302400000|2021-09-22 09:20:00|9346.93|9346.93|9349.49|9349.49|9349.49|9349.49|9345.2|9345.2|0
1632302700000|2021-09-22 09:25:00|9349.72|9349.72|9354.77|9354.77|9354.77|9354.77|9348.98|9348.98|0
1632303000000|2021-09-22 09:30:00|9355.62|9355.62|9342.59|9342.59|9355.85|9355.85|9342.4|9342.4|0
1632303300000|2021-09-22 09:35:00|9340.32|9340.32|9351.04|9351.04|9351.04|9351.04|9338.77|9338.77|0
1632303600000|2021-09-22 09:40:00|9351.61|9351.61|9348.12|9348.12|9351.61|9351.61|9347.84|9347.84|0
1632303900000|2021-09-22 09:45:00|9348.49|9348.49|9344.53|9344.53|9351.31|9351.31|9344.53|9344.53|0
1632304200000|2021-09-22 09:50:00|9346.8|9346.8|9346.08|9346.08|9350.34|9350.34|9341.26|9341.26|0
1632304500000|2021-09-22 09:55:00|9346.36|9346.36|9337.16|9337.16|9346.36|9346.36|9336.88|9336.88|0
1632304800000|2021-09-22 10:00:00|9337.72|9337.72|9340.6|9340.6|9341.65|9341.65|9337.72|9337.72|0
1632305100000|2021-09-22 10:05:00|9340.14|9340.14|9349.14|9349.14|9349.14|9349.14|9340.14|9340.14|0
1632305400000|2021-09-22 10:10:00|9348.58|9348.58|9348.09|9348.09|9355.2|9355.2|9348.09|9348.09|0
1632305700000|2021-09-22 10:15:00|9348.36|9348.36|9350.18|9350.18|9350.62|9350.62|9347.34|9347.34|0
1632306000000|2021-09-22 10:20:00|9350.36|9350.36|9352.45|9352.45|9352.45|9352.45|9348.61|9348.61|0
1632306300000|2021-09-22 10:25:00|9353.01|9353.01|9350.02|9350.02|9354.68|9354.68|9350.02|9350.02|0
1632306600000|2021-09-22 10:30:00|9350.31|9350.31|9338.56|9338.56|9350.49|9350.49|9338.56|9338.56|0
1632306900000|2021-09-22 10:35:00|9338.84|9338.84|9343.14|9343.14|9344.45|9344.45|9338.84|9338.84|0
1632307200000|2021-09-22 10:40:00|9343.31|9343.31|9346.97|9346.97|9359.97|9359.97|9342.97|9342.97|0
1632307500000|2021-09-22 10:45:00|9347.34|9347.34|9343.49|9343.49|9347.68|9347.68|9341.17|9341.17|0
1632307800000|2021-09-22 10:50:00|9343.66|9343.66|9333.95|9333.95|9344.54|9344.54|9333.95|9333.95|0
1632308100000|2021-09-22 10:55:00|9334.23|9334.23|9333.87|9333.87|9337.77|9337.77|9333.87|9333.87|0
1632308400000|2021-09-22 11:00:00|9333.59|9333.59|9336.62|9336.62|9338.33|9338.33|9331.81|9331.81|0
1632308700000|2021-09-22 11:05:00|9335.89|9335.89|9338.17|9338.17|9338.25|9338.25|9335.06|9335.06|0
1632309000000|2021-09-22 11:10:00|9338.53|9338.53|9341.63|9341.63|9344.17|9344.17|9337.05|9337.05|0
1632309300000|2021-09-22 11:15:00|9341.91|9341.91|9343.78|9343.78|9344.68|9344.68|9341.9|9341.9|0
1632309600000|2021-09-22 11:20:00|9344.35|9344.35|9351.76|9351.76|9352.23|9352.23|9344.16|9344.16|0
1632309900000|2021-09-22 11:25:00|9352.04|9352.04|9352.98|9352.98|9353.27|9353.27|9348.1|9348.1|0
1632310200000|2021-09-22 11:30:00|9353.26|9353.26|9346.17|9346.17|9353.26|9353.26|9343.22|9343.22|0
1632310500000|2021-09-22 11:35:00|9343.9|9343.9|9349.8|9349.8|9349.8|9349.8|9342.48|9342.48|0
1632310800000|2021-09-22 11:40:00|9349.97|9349.97|9348.76|9348.76|9351.77|9351.77|9346.2|9346.2|0
1632311100000|2021-09-22 11:45:00|9348.42|9348.42|9342.79|9342.79|9348.42|9348.42|9341.7|9341.7|0
1632311400000|2021-09-22 11:50:00|9342.56|9342.56|9336.99|9336.99|9342.56|9342.56|9336.99|9336.99|0
1632311700000|2021-09-22 11:55:00|9334.72|9334.72|9328.65|9328.65|9334.72|9334.72|9328.65|9328.65|0
1632312000000|2021-09-22 12:00:00|9328.37|9328.37|9329.43|9329.43|9329.43|9329.43|9326.8|9326.8|0
1632312300000|2021-09-22 12:05:00|9329.15|9329.15|9324.11|9324.11|9329.26|9329.26|9324.11|9324.11|0
1632312600000|2021-09-22 12:10:00|9323.83|9323.83|9330.53|9330.53|9330.53|9330.53|9323.83|9323.83|0
1632312900000|2021-09-22 12:15:00|9330.75|9330.75|9331.8|9331.8|9332.28|9332.28|9329.41|9329.41|0
1632313200000|2021-09-22 12:20:00|9331.98|9331.98|9340.63|9340.63|9340.83|9340.83|9330.89|9330.89|0
1632313500000|2021-09-22 12:25:00|9340.91|9340.91|9341.96|9341.96|9341.96|9341.96|9338.73|9338.73|0
1632313800000|2021-09-22 12:30:00|9341.78|9341.78|9351.73|9351.73|9351.73|9351.73|9341.78|9341.78|0
1632314100000|2021-09-22 12:35:00|9351.96|9351.96|9358.24|9358.24|9360.11|9360.11|9351.96|9351.96|0
1632314400000|2021-09-22 12:40:00|9360.51|9360.51|9366.13|9366.13|9366.96|9366.96|9360.51|9360.51|0
1632314700000|2021-09-22 12:45:00|9366.41|9366.41|9364.74|9364.74|9367.71|9367.71|9364.46|9364.46|0
1632315000000|2021-09-22 12:50:00|9365.11|9365.11|9369.11|9369.11|9369.39|9369.39|9365.11|9365.11|0
1632315300000|2021-09-22 12:55:00|9366.84|9366.84|9364.33|9364.33|9369.11|9369.11|9361.86|9361.86|0
1632315600000|2021-09-22 13:00:00|9364.61|9364.61|9367.95|9367.95|9372.39|9372.39|9364.61|9364.61|0
1632315900000|2021-09-22 13:05:00|9367.67|9367.67|9366.33|9366.33|9370.23|9370.23|9366.33|9366.33|0
1632316200000|2021-09-22 13:10:00|9366.15|9366.15|9360.51|9360.51|9367.37|9367.37|9357.91|9357.91|0
1632316500000|2021-09-22 13:15:00|9360.8|9360.8|9360.62|9360.62|9364.36|9364.36|9360.16|9360.16|0
1632316800000|2021-09-22 13:20:00|9360.44|9360.44|9361.78|9361.78|9362.34|9362.34|9359.03|9359.03|0
1632317100000|2021-09-22 13:25:00|9362.05|9362.05|9361.26|9361.26|9362.95|9362.95|9357.67|9357.67|0
1632317400000|2021-09-22 13:30:00|9363.53|9363.53|9365.25|9365.25|9368.8|9368.8|9360.28|9360.28|0
1632317700000|2021-09-22 13:35:00|9364.7|9364.7|9374.41|9374.41|9374.97|9374.97|9362.07|9362.07|0
1632318000000|2021-09-22 13:40:00|9373.95|9373.95|9375.79|9375.79|9376.9|9376.9|9371.03|9371.03|0
1632318300000|2021-09-22 13:45:00|9374.88|9374.88|9378.83|9378.83|9382.08|9382.08|9374.88|9374.88|0
1632318600000|2021-09-22 13:50:00|9376.56|9376.56|9391.99|9391.99|9394.26|9394.26|9376|9376|0
1632318900000|2021-09-22 13:55:00|9392.04|9392.04|9383.28|9383.28|9396.85|9396.85|9382.99|9382.99|0
1632319200000|2021-09-22 14:00:00|9384.41|9384.41|9385.12|9385.12|9392.66|9392.66|9384.12|9384.12|0
1632319500000|2021-09-22 14:05:00|9384.76|9384.76|9386.41|9386.41|9389.22|9389.22|9383.02|9383.02|0
1632319800000|2021-09-22 14:10:00|9386.86|9386.86|9377.43|9377.43|9387.6|9387.6|9368.24|9368.24|0
1632320100000|2021-09-22 14:15:00|9377.71|9377.71|9378.89|9378.89|9384.98|9384.98|9377.71|9377.71|0
1632320400000|2021-09-22 14:20:00|9378.53|9378.53|9382.06|9382.06|9382.06|9382.06|9375|9375|0
1632320700000|2021-09-22 14:25:00|9382.52|9382.52|9390.92|9390.92|9391.39|9391.39|9382.24|9382.24|0
1632321000000|2021-09-22 14:30:00|9391.47|9391.47|9396.46|9396.46|9396.89|9396.89|9390.08|9390.08|0
1632321300000|2021-09-22 14:35:00|9396.8|9396.8|9401.86|9401.86|9402.15|9402.15|9392.74|9392.74|0
1632321600000|2021-09-22 14:40:00|9401.58|9401.58|9395.96|9395.96|9404.51|9404.51|9395.68|9395.68|0
1632321900000|2021-09-22 14:45:00|9396.24|9396.24|9393.28|9393.28|9398.83|9398.83|9390.63|9390.63|0
1632322200000|2021-09-22 14:50:00|9395.55|9395.55|9392.47|9392.47|9395.78|9395.78|9386.17|9386.17|0
1632322500000|2021-09-22 14:55:00|9394.74|9394.74|9392.93|9392.93|9397.75|9397.75|9391.78|9391.78|0
1632322800000|2021-09-22 15:00:00|9393.22|9393.22|9408.74|9408.74|9409.31|9409.31|9393.12|9393.12|0
1632323100000|2021-09-22 15:05:00|9408.37|9408.37|9406.77|9406.77|9411.49|9411.49|9404.38|9404.38|0
1632323400000|2021-09-22 15:10:00|9406.54|9406.54|9406.72|9406.72|9407.66|9407.66|9405.52|9405.52|0
1632323700000|2021-09-22 15:15:00|9406.17|9406.17|9402.87|9402.87|9407.23|9407.23|9401.75|9401.75|0
1632324000000|2021-09-22 15:20:00|9402.59|9402.59|9383.84|9383.84|9402.59|9402.59|9383.67|9383.67|0
1632324300000|2021-09-22 15:25:00|9383.57|9383.57|9381.5|9381.5|9386.78|9386.78|9378.44|9378.44|0
1632381300000|2021-09-23 07:15:00|9411.73|9411.73|9412.31|9412.31|9416.07|9416.07|9404.06|9404.06|0
1632381600000|2021-09-23 07:20:00|9411.04|9411.04|9422.49|9422.49|9427.29|9427.29|9411.04|9411.04|0
1632381900000|2021-09-23 07:25:00|9417.95|9417.95|9430.93|9430.93|9430.93|9430.93|9414.81|9414.81|0
1632382200000|2021-09-23 07:30:00|9430.08|9430.08|9428.51|9428.51|9437.85|9437.85|9416.41|9416.41|0
1632382500000|2021-09-23 07:35:00|9428.73|9428.73|9432.25|9432.25|9435.19|9435.19|9428.68|9428.68|0
1632382800000|2021-09-23 07:40:00|9431.54|9431.54|9441.98|9441.98|9443.5|9443.5|9420.99|9420.99|0
1632383100000|2021-09-23 07:45:00|9441.62|9441.62|9455.44|9455.44|9457.22|9457.22|9438.07|9438.07|0
1632383400000|2021-09-23 07:50:00|9455.9|9455.9|9445.69|9445.69|9461.14|9461.14|9445.69|9445.69|0
1632383700000|2021-09-23 07:55:00|9445.46|9445.46|9449.28|9449.28|9450.38|9450.38|9445.46|9445.46|0
1632384000000|2021-09-23 08:00:00|9449.99|9449.99|9452.48|9452.48|9454.41|9454.41|9449.76|9449.76|0
1632384300000|2021-09-23 08:05:00|9452.2|9452.2|9443.69|9443.69|9458|9458|9441.42|9441.42|0
1632384600000|2021-09-23 08:10:00|9442.23|9442.23|9444.02|9444.02|9445.03|9445.03|9441.18|9441.18|0
1632384900000|2021-09-23 08:15:00|9443.32|9443.32|9434.83|9434.83|9443.73|9443.73|9434.56|9434.56|0
1632385200000|2021-09-23 08:20:00|9439.37|9439.37|9440.26|9440.26|9440.97|9440.97|9438.22|9438.22|0
1632385500000|2021-09-23 08:25:00|9439.56|9439.56|9439.09|9439.09|9442.32|9442.32|9438.74|9438.74|0
1632385800000|2021-09-23 08:30:00|9439.8|9439.8|9438.96|9438.96|9439.8|9439.8|9438.68|9438.68|0
1632386100000|2021-09-23 08:35:00|9438.59|9438.59|9442.38|9442.38|9442.75|9442.75|9436.57|9436.57|0
1632386400000|2021-09-23 08:40:00|9442.75|9442.75|9440.09|9440.09|9444.67|9444.67|9440.09|9440.09|0
1632386700000|2021-09-23 08:45:00|9442.36|9442.36|9444.79|9444.79|9444.79|9444.79|9441.2|9441.2|0
1632387000000|2021-09-23 08:50:00|9445.02|9445.02|9443.51|9443.51|9447.58|9447.58|9443.51|9443.51|0
1632387300000|2021-09-23 08:55:00|9443.28|9443.28|9447.17|9447.17|9458.03|9458.03|9443.28|9443.28|0
1632387600000|2021-09-23 09:00:00|9446.44|9446.44|9454.55|9454.55|9457.46|9457.46|9446.44|9446.44|0
1632387900000|2021-09-23 09:05:00|9454.18|9454.18|9441.36|9441.36|9463.05|9463.05|9441.36|9441.36|0
1632388200000|2021-09-23 09:10:00|9442.07|9442.07|9447.85|9447.85|9456.94|9456.94|9442.07|9442.07|0
1632388500000|2021-09-23 09:15:00|9448.13|9448.13|9432.09|9432.09|9448.31|9448.31|9432.09|9432.09|0
1632388800000|2021-09-23 09:20:00|9432.46|9432.46|9427.11|9427.11|9433.2|9433.2|9426.74|9426.74|0
1632389100000|2021-09-23 09:25:00|9427.82|9427.82|9427.69|9427.69|9431.49|9431.49|9423.43|9423.43|0
1632389400000|2021-09-23 09:30:00|9427.32|9427.32|9419.14|9419.14|9428.4|9428.4|9418.44|9418.44|0
1632389700000|2021-09-23 09:35:00|9418.44|9418.44|9418.48|9418.48|9418.87|9418.87|9413.35|9413.35|0
1632390000000|2021-09-23 09:40:00|9419.18|9419.18|9414.45|9414.45|9420.33|9420.33|9412.79|9412.79|0
1632390300000|2021-09-23 09:45:00|9414.64|9414.64|9406.2|9406.2|9415.34|9415.34|9406.2|9406.2|0
1632390600000|2021-09-23 09:50:00|9405.83|9405.83|9403.81|9403.81|9406.2|9406.2|9403.81|9403.81|0
1632390900000|2021-09-23 09:55:00|9403.58|9403.58|9407.9|9407.9|9407.9|9407.9|9402.68|9402.68|0
1632391200000|2021-09-23 10:00:00|9407.63|9407.63|9417.33|9417.33|9417.7|9417.7|9406.92|9406.92|0
1632391500000|2021-09-23 10:05:00|9417.7|9417.7|9415.95|9415.95|9420.64|9420.64|9414.76|9414.76|0
1632391800000|2021-09-23 10:10:00|9416.31|9416.31|9396.94|9396.94|9418.18|9418.18|9389.14|9389.14|0
1632392100000|2021-09-23 10:15:00|9396.62|9396.62|9397.68|9397.68|9399.26|9399.26|9388.23|9388.23|0
1632392400000|2021-09-23 10:20:00|9396.95|9396.95|9406.33|9406.33|9406.33|9406.33|9395.05|9395.05|0
1632392700000|2021-09-23 10:25:00|9406.55|9406.55|9409.24|9409.24|9410.74|9410.74|9404.5|9404.5|0
1632393000000|2021-09-23 10:30:00|9408.53|9408.53|9407.48|9407.48|9408.93|9408.93|9406.32|9406.32|0
1632393300000|2021-09-23 10:35:00|9405.21|9405.21|9396.64|9396.64|9407.87|9407.87|9394.37|9394.37|0
1632393600000|2021-09-23 10:40:00|9396.36|9396.36|9399.65|9399.65|9399.65|9399.65|9396.14|9396.14|0
1632393900000|2021-09-23 10:45:00|9401.35|9401.35|9402.93|9402.93|9408.31|9408.31|9389.61|9389.61|0
1632394200000|2021-09-23 10:50:00|9403.16|9403.16|9412.18|9412.18|9413.03|9413.03|9400.02|9400.02|0
1632394500000|2021-09-23 10:55:00|9411.96|9411.96|9412.45|9412.45|9415.49|9415.49|9408.86|9408.86|0
1632394800000|2021-09-23 11:00:00|9412.22|9412.22|9403|9403|9413.07|9413.07|9403|9403|0
1632395100000|2021-09-23 11:05:00|9402.73|9402.73|9391.92|9391.92|9403.15|9403.15|9391.74|9391.74|0
1632395400000|2021-09-23 11:10:00|9392.29|9392.29|9384.43|9384.43|9392.29|9392.29|9381.82|9381.82|0
1632395700000|2021-09-23 11:15:00|9386.69|9386.69|9400.26|9400.26|9400.26|9400.26|9386.69|9386.69|0
1632396000000|2021-09-23 11:20:00|9402.53|9402.53|9405.8|9405.8|9405.8|9405.8|9400.16|9400.16|0
1632396300000|2021-09-23 11:25:00|9405.44|9405.44|9399.03|9399.03|9406.45|9406.45|9399.03|9399.03|0
1632396600000|2021-09-23 11:30:00|9399.2|9399.2|9401.54|9401.54|9402.98|9402.98|9398.02|9398.02|0
1632396900000|2021-09-23 11:35:00|9403.81|9403.81|9399.49|9399.49|9404.55|9404.55|9398.61|9398.61|0
1632397200000|2021-09-23 11:40:00|9399.3|9399.3|9403.25|9403.25|9407.13|9407.13|9399.3|9399.3|0
1632397500000|2021-09-23 11:45:00|9403.07|9403.07|9400.86|9400.86|9405.4|9405.4|9399.94|9399.94|0
1632397800000|2021-09-23 11:50:00|9400.63|9400.63|9403.3|9403.3|9403.78|9403.78|9399.92|9399.92|0
1632398100000|2021-09-23 11:55:00|9404.01|9404.01|9391.99|9391.99|9404.19|9404.19|9391.48|9391.48|0
1632398400000|2021-09-23 12:00:00|9392.35|9392.35|9384.05|9384.05|9393.06|9393.06|9384.05|9384.05|0
1632398700000|2021-09-23 12:05:00|9383.5|9383.5|9385.9|9385.9|9386.55|9386.55|9383.13|9383.13|0
1632399000000|2021-09-23 12:10:00|9386.18|9386.18|9383.4|9383.4|9388.91|9388.91|9383.4|9383.4|0
1632399300000|2021-09-23 12:15:00|9383.76|9383.76|9394.86|9394.86|9395.22|9395.22|9383.76|9383.76|0
1632399600000|2021-09-23 12:20:00|9395.03|9395.03|9396.32|9396.32|9398.52|9398.52|9395.03|9395.03|0
1632399900000|2021-09-23 12:25:00|9397.02|9397.02|9396.3|9396.3|9397.23|9397.23|9392.68|9392.68|0
1632400200000|2021-09-23 12:30:00|9396.07|9396.07|9396.37|9396.37|9398.88|9398.88|9395.58|9395.58|0
1632400500000|2021-09-23 12:35:00|9398.64|9398.64|9399.77|9399.77|9399.96|9399.96|9397.69|9397.69|0
1632400800000|2021-09-23 12:40:00|9399.41|9399.41|9397.08|9397.08|9399.41|9399.41|9394.45|9394.45|0
1632401100000|2021-09-23 12:45:00|9397.79|9397.79|9391.96|9391.96|9398.86|9398.86|9391.96|9391.96|0
1632401400000|2021-09-23 12:50:00|9391.79|9391.79|9392.66|9392.66|9394.54|9394.54|9391.79|9391.79|0
1632401700000|2021-09-23 12:55:00|9392.94|9392.94|9386.64|9386.64|9394.11|9394.11|9386.64|9386.64|0
1632402000000|2021-09-23 13:00:00|9384.37|9384.37|9380.87|9380.87|9385.77|9385.77|9380.14|9380.14|0
1632402300000|2021-09-23 13:05:00|9381.05|9381.05|9383.56|9383.56|9384.13|9384.13|9380.01|9380.01|0
1632402600000|2021-09-23 13:10:00|9383.93|9383.93|9381.65|9381.65|9384.21|9384.21|9380.64|9380.64|0
1632402900000|2021-09-23 13:15:00|9381.19|9381.19|9387.1|9387.1|9388.02|9388.02|9381.18|9381.18|0
1632403200000|2021-09-23 13:20:00|9386.88|9386.88|9388.21|9388.21|9390.18|9390.18|9384.44|9384.44|0
1632403500000|2021-09-23 13:25:00|9387.94|9387.94|9393.64|9393.64|9394.25|9394.25|9387.66|9387.66|0
1632403800000|2021-09-23 13:30:00|9393.41|9393.41|9399.23|9399.23|9401.68|9401.68|9389.84|9389.84|0
1632404100000|2021-09-23 13:35:00|9399.45|9399.45|9409.4|9409.4|9410.58|9410.58|9399.45|9399.45|0
1632404400000|2021-09-23 13:40:00|9409.76|9409.76|9407.25|9407.25|9412.73|9412.73|9405.04|9405.04|0
1632404700000|2021-09-23 13:45:00|9407.42|9407.42|9406.71|9406.71|9415.88|9415.88|9406.71|9406.71|0
1632405000000|2021-09-23 13:50:00|9407.56|9407.56|9407.06|9407.06|9412.15|9412.15|9407.06|9407.06|0
1632405300000|2021-09-23 13:55:00|9406.88|9406.88|9410.12|9410.12|9410.71|9410.71|9406.71|9406.71|0
1632405600000|2021-09-23 14:00:00|9407.85|9407.85|9409.51|9409.51|9413.87|9413.87|9407.85|9407.85|0
1632405900000|2021-09-23 14:05:00|9409.97|9409.97|9404.96|9404.96|9413.6|9413.6|9404.46|9404.46|0
1632406200000|2021-09-23 14:10:00|9404.73|9404.73|9405.37|9405.37|9406.41|9406.41|9402.29|9402.29|0
1632406500000|2021-09-23 14:15:00|9405.74|9405.74|9409.3|9409.3|9413.65|9413.65|9405.74|9405.74|0
1632406800000|2021-09-23 14:20:00|9408.57|9408.57|9408.37|9408.37|9409.77|9409.77|9403.65|9403.65|0
1632407100000|2021-09-23 14:25:00|9408.6|9408.6|9403.29|9403.29|9408.65|9408.65|9400.03|9400.03|0
1632407400000|2021-09-23 14:30:00|9405.56|9405.56|9405.89|9405.89|9406.17|9406.17|9402.34|9402.34|0
1632407700000|2021-09-23 14:35:00|9405.53|9405.53|9394.44|9394.44|9405.53|9405.53|9393|9393|0
1632408000000|2021-09-23 14:40:00|9394.16|9394.16|9393.6|9393.6|9397.48|9397.48|9393.43|9393.43|0
1632408300000|2021-09-23 14:45:00|9394.45|9394.45|9397.47|9397.47|9400.56|9400.56|9393.65|9393.65|0
1632408600000|2021-09-23 14:50:00|9397.11|9397.11|9391.36|9391.36|9397.11|9397.11|9391.17|9391.17|0
1632408900000|2021-09-23 14:55:00|9391.54|9391.54|9388.48|9388.48|9392.66|9392.66|9385.19|9385.19|0
1632409200000|2021-09-23 15:00:00|9388.31|9388.31|9392.89|9392.89|9394.57|9394.57|9388.31|9388.31|0
1632409500000|2021-09-23 15:05:00|9392.61|9392.61|9394.03|9394.03|9394.26|9394.26|9389.71|9389.71|0
1632409800000|2021-09-23 15:10:00|9393.81|9393.81|9391.44|9391.44|9394.92|9394.92|9390.38|9390.38|0
1632410100000|2021-09-23 15:15:00|9391.81|9391.81|9383.27|9383.27|9391.81|9391.81|9380.24|9380.24|0
1632410400000|2021-09-23 15:20:00|9381|9381|9376.96|9376.96|9383.27|9383.27|9376.5|9376.5|0
1632410700000|2021-09-23 15:25:00|9376.59|9376.59|9367.62|9367.62|9376.99|9376.99|9365.87|9365.87|0
1632467700000|2021-09-24 07:15:00|9336.95|9336.95|9337.5|9337.5|9338.57|9338.57|9331.58|9331.58|0
1632468000000|2021-09-24 07:20:00|9337.22|9337.22|9317.46|9317.46|9338.79|9338.79|9316.56|9316.56|0
1632468300000|2021-09-24 07:25:00|9317.09|9317.09|9312.74|9312.74|9319.32|9319.32|9312.72|9312.72|0
1632468600000|2021-09-24 07:30:00|9312.37|9312.37|9307.81|9307.81|9312.37|9312.37|9299.41|9299.41|0
1632468900000|2021-09-24 07:35:00|9307.25|9307.25|9314.77|9314.77|9315.69|9315.69|9307.25|9307.25|0
1632469200000|2021-09-24 07:40:00|9312.5|9312.5|9313.24|9313.24|9313.24|9313.24|9307.47|9307.47|0
1632469500000|2021-09-24 07:45:00|9322.32|9322.32|9312.13|9312.13|9322.6|9322.6|9308.84|9308.84|0
1632469800000|2021-09-24 07:50:00|9313.59|9313.59|9313.25|9313.25|9315.88|9315.88|9306.04|9306.04|0
1632470100000|2021-09-24 07:55:00|9314.35|9314.35|9296.12|9296.12|9314.35|9314.35|9296.12|9296.12|0
1632470400000|2021-09-24 08:00:00|9296.58|9296.58|9301.74|9301.74|9302.03|9302.03|9293.67|9293.67|0
1632470700000|2021-09-24 08:05:00|9301.46|9301.46|9296.97|9296.97|9301.46|9301.46|9292.38|9292.38|0
1632471000000|2021-09-24 08:10:00|9297.17|9297.17|9299.16|9299.16|9302.69|9302.69|9295.69|9295.69|0
1632471300000|2021-09-24 08:15:00|9299.72|9299.72|9293.86|9293.86|9300.58|9300.58|9293.86|9293.86|0
1632471600000|2021-09-24 08:20:00|9291.59|9291.59|9297.43|9297.43|9298.19|9298.19|9290.86|9290.86|0
1632471900000|2021-09-24 08:25:00|9297.66|9297.66|9298.64|9298.64|9303.09|9303.09|9296.32|9296.32|0
1632472200000|2021-09-24 08:30:00|9298.28|9298.28|9309.4|9309.4|9310.5|9310.5|9298.28|9298.28|0
1632472500000|2021-09-24 08:35:00|9311.67|9311.67|9307.67|9307.67|9311.73|9311.73|9304.86|9304.86|0
1632472800000|2021-09-24 08:40:00|9307.95|9307.95|9302.01|9302.01|9309.37|9309.37|9300.6|9300.6|0
1632473100000|2021-09-24 08:45:00|9302.74|9302.74|9305.9|9305.9|9306.21|9306.21|9297.94|9297.94|0
1632473400000|2021-09-24 08:50:00|9306.26|9306.26|9309.16|9309.16|9309.16|9309.16|9305.51|9305.51|0
1632473700000|2021-09-24 08:55:00|9309.89|9309.89|9313.26|9313.26|9313.26|9313.26|9307.19|9307.19|0
1632474000000|2021-09-24 09:00:00|9312.89|9312.89|9307.99|9307.99|9313.93|9313.93|9307.63|9307.63|0
1632474300000|2021-09-24 09:05:00|9308.5|9308.5|9300.63|9300.63|9311.78|9311.78|9300.46|9300.46|0
1632474600000|2021-09-24 09:10:00|9301.14|9301.14|9298.77|9298.77|9302.35|9302.35|9298.46|9298.46|0
1632474900000|2021-09-24 09:15:00|9299.05|9299.05|9298.39|9298.39|9299.05|9299.05|9292.88|9292.88|0
1632475200000|2021-09-24 09:20:00|9298.11|9298.11|9303.41|9303.41|9304.83|9304.83|9297.74|9297.74|0
1632475500000|2021-09-24 09:25:00|9303.97|9303.97|9297.84|9297.84|9304.34|9304.34|9297.84|9297.84|0
1632475800000|2021-09-24 09:30:00|9297.66|9297.66|9299.15|9299.15|9299.15|9299.15|9295.78|9295.78|0
1632476100000|2021-09-24 09:35:00|9299.33|9299.33|9303.41|9303.41|9303.69|9303.69|9299.33|9299.33|0
1632476400000|2021-09-24 09:40:00|9302.84|9302.84|9303.63|9303.63|9303.63|9303.63|9300.1|9300.1|0
1632476700000|2021-09-24 09:45:00|9304|9304|9295.23|9295.23|9304|9304|9295.23|9295.23|0
1632477000000|2021-09-24 09:50:00|9294.68|9294.68|9284.14|9284.14|9294.68|9294.68|9284.14|9284.14|0
1632477300000|2021-09-24 09:55:00|9283.86|9283.86|9280.46|9280.46|9284.04|9284.04|9277.27|9277.27|0
1632477600000|2021-09-24 10:00:00|9280.75|9280.75|9270.56|9270.56|9281.48|9281.48|9270.56|9270.56|0
1632477900000|2021-09-24 10:05:00|9270.37|9270.37|9275.44|9275.44|9275.95|9275.95|9270|9270|0
1632478200000|2021-09-24 10:10:00|9275.21|9275.21|9270.73|9270.73|9275.3|9275.3|9270.73|9270.73|0
1632478500000|2021-09-24 10:15:00|9270.9|9270.9|9268.24|9268.24|9273.98|9273.98|9268.24|9268.24|0
1632478800000|2021-09-24 10:20:00|9267.95|9267.95|9278.39|9278.39|9278.39|9278.39|9265.65|9265.65|0
1632479100000|2021-09-24 10:25:00|9278.67|9278.67|9271.9|9271.9|9280.94|9280.94|9271.53|9271.53|0
1632479400000|2021-09-24 10:30:00|9272.45|9272.45|9276.59|9276.59|9279.6|9279.6|9272.45|9272.45|0
1632479700000|2021-09-24 10:35:00|9276.88|9276.88|9275.99|9275.99|9276.88|9276.88|9275.76|9275.76|0
1632480000000|2021-09-24 10:40:00|9276.26|9276.26|9283.6|9283.6|9283.6|9283.6|9276.26|9276.26|0
1632480300000|2021-09-24 10:45:00|9283.31|9283.31|9285.52|9285.52|9285.52|9285.52|9283.31|9283.31|0
1632480600000|2021-09-24 10:50:00|9285.24|9285.24|9286.95|9286.95|9287.43|9287.43|9285.16|9285.16|0
1632480900000|2021-09-24 10:55:00|9286.58|9286.58|9283.56|9283.56|9286.58|9286.58|9283.5|9283.5|0
1632481200000|2021-09-24 11:00:00|9283.92|9283.92|9280.91|9280.91|9284.75|9284.75|9280.91|9280.91|0
1632481500000|2021-09-24 11:05:00|9281.09|9281.09|9285.26|9285.26|9285.54|9285.54|9281.08|9281.08|0
1632481800000|2021-09-24 11:10:00|9285.03|9285.03|9280.2|9280.2|9287.65|9287.65|9280.2|9280.2|0
1632482100000|2021-09-24 11:15:00|9280.47|9280.47|9284.6|9284.6|9284.6|9284.6|9280.47|9280.47|0
1632482400000|2021-09-24 11:20:00|9284.88|9284.88|9290.86|9290.86|9292.78|9292.78|9284.88|9284.88|0
1632482700000|2021-09-24 11:25:00|9290.49|9290.49|9296.28|9296.28|9296.28|9296.28|9290.22|9290.22|0
1632483000000|2021-09-24 11:30:00|9296.56|9296.56|9296.77|9296.77|9296.96|9296.96|9296.02|9296.02|0
1632483300000|2021-09-24 11:35:00|9296.49|9296.49|9289.53|9289.53|9297.02|9297.02|9289.53|9289.53|0
1632483600000|2021-09-24 11:40:00|9289.17|9289.17|9285.25|9285.25|9289.17|9289.17|9285.25|9285.25|0
1632483900000|2021-09-24 11:45:00|9285.02|9285.02|9285.28|9285.28|9285.28|9285.28|9280.74|9280.74|0
1632484200000|2021-09-24 11:50:00|9285.47|9285.47|9281.77|9281.77|9285.47|9285.47|9281.27|9281.27|0
1632484500000|2021-09-24 11:55:00|9281.59|9281.59|9283.13|9283.13|9285.7|9285.7|9281.42|9281.42|0
1632484800000|2021-09-24 12:00:00|9282.76|9282.76|9281.49|9281.49|9282.76|9282.76|9280.79|9280.79|0
1632485100000|2021-09-24 12:05:00|9281.13|9281.13|9287.86|9287.86|9289.08|9289.08|9280.84|9280.84|0
1632485400000|2021-09-24 12:10:00|9287.5|9287.5|9266.1|9266.1|9287.5|9287.5|9266.04|9266.04|0
1632485700000|2021-09-24 12:15:00|9265.82|9265.82|9268.61|9268.61|9268.61|9268.61|9265.11|9265.11|0
1632486000000|2021-09-24 12:20:00|9268.97|9268.97|9269.86|9269.86|9270.56|9270.56|9268.97|9268.97|0
1632486300000|2021-09-24 12:25:00|9270.14|9270.14|9270.64|9270.64|9272.45|9272.45|9270.14|9270.14|0
1632486600000|2021-09-24 12:30:00|9270.87|9270.87|9263.42|9263.42|9270.87|9270.87|9263.42|9263.42|0
1632486900000|2021-09-24 12:35:00|9263.05|9263.05|9268.89|9268.89|9269.07|9269.07|9261.06|9261.06|0
1632487200000|2021-09-24 12:40:00|9269.07|9269.07|9267.27|9267.27|9269.35|9269.35|9265.56|9265.56|0
1632487500000|2021-09-24 12:45:00|9267.05|9267.05|9267.06|9267.06|9267.29|9267.29|9263.94|9263.94|0
1632487800000|2021-09-24 12:50:00|9266.51|9266.51|9265.69|9265.69|9266.7|9266.7|9265.69|9265.69|0
1632488100000|2021-09-24 12:55:00|9265.24|9265.24|9271.03|9271.03|9271.87|9271.87|9265.24|9265.24|0
1632488400000|2021-09-24 13:00:00|9270.46|9270.46|9271.86|9271.86|9271.87|9271.87|9265.37|9265.37|0
1632488700000|2021-09-24 13:05:00|9272.05|9272.05|9273.86|9273.86|9274.6|9274.6|9270.53|9270.53|0
1632489000000|2021-09-24 13:10:00|9274.09|9274.09|9269.19|9269.19|9274.66|9274.66|9268.12|9268.12|0
1632489300000|2021-09-24 13:15:00|9269.47|9269.47|9264.68|9264.68|9270.02|9270.02|9264.4|9264.4|0
1632489600000|2021-09-24 13:20:00|9266.95|9266.95|9265.5|9265.5|9267.63|9267.63|9263.87|9263.87|0
1632489900000|2021-09-24 13:25:00|9265.78|9265.78|9270.16|9270.16|9272.15|9272.15|9265.78|9265.78|0
1632490200000|2021-09-24 13:30:00|9269.88|9269.88|9283.43|9283.43|9283.43|9283.43|9269.88|9269.88|0
1632490500000|2021-09-24 13:35:00|9282.87|9282.87|9281.45|9281.45|9284.73|9284.73|9278.9|9278.9|0
1632490800000|2021-09-24 13:40:00|9281.17|9281.17|9280.28|9280.28|9283.19|9283.19|9277.74|9277.74|0
1632491100000|2021-09-24 13:45:00|9280.11|9280.11|9266.77|9266.77|9280.51|9280.51|9265.98|9265.98|0
1632491400000|2021-09-24 13:50:00|9267.05|9267.05|9281.6|9281.6|9281.88|9281.88|9267.05|9267.05|0
1632491700000|2021-09-24 13:55:00|9279.33|9279.33|9286.63|9286.63|9286.63|9286.63|9276.55|9276.55|0
1632492000000|2021-09-24 14:00:00|9288.9|9288.9|9298.81|9298.81|9302.02|9302.02|9288.9|9288.9|0
1632492300000|2021-09-24 14:05:00|9299.18|9299.18|9302.93|9302.93|9304.76|9304.76|9298.53|9298.53|0
1632492600000|2021-09-24 14:10:00|9302.75|9302.75|9294.83|9294.83|9302.75|9302.75|9293.7|9293.7|0
1632492900000|2021-09-24 14:15:00|9294.56|9294.56|9299.27|9299.27|9299.95|9299.95|9291.92|9291.92|0
1632493200000|2021-09-24 14:20:00|9299.09|9299.09|9300.96|9300.96|9306.33|9306.33|9298.52|9298.52|0
1632493500000|2021-09-24 14:25:00|9300.68|9300.68|9302.47|9302.47|9305.95|9305.95|9299.34|9299.34|0
1632493800000|2021-09-24 14:30:00|9302.19|9302.19|9305.7|9305.7|9309.55|9309.55|9301.63|9301.63|0
1632494100000|2021-09-24 14:35:00|9306.21|9306.21|9303.58|9303.58|9306.74|9306.74|9300.29|9300.29|0
1632494400000|2021-09-24 14:40:00|9303.3|9303.3|9303.29|9303.29|9307.15|9307.15|9302.71|9302.71|0
1632494700000|2021-09-24 14:45:00|9302.56|9302.56|9306.35|9306.35|9306.5|9306.5|9300.52|9300.52|0
1632495000000|2021-09-24 14:50:00|9306.01|9306.01|9300.51|9300.51|9307.72|9307.72|9300.51|9300.51|0
1632495300000|2021-09-24 14:55:00|9301.24|9301.24|9298.66|9298.66|9301.53|9301.53|9298.66|9298.66|0
1632495600000|2021-09-24 15:00:00|9298.43|9298.43|9302.11|9302.11|9302.11|9302.11|9295.61|9295.61|0
1632495900000|2021-09-24 15:05:00|9302.39|9302.39|9305.71|9305.71|9305.71|9305.71|9300.82|9300.82|0
1632496200000|2021-09-24 15:10:00|9305.99|9305.99|9304.39|9304.39|9307.8|9307.8|9304.22|9304.22|0
1632496500000|2021-09-24 15:15:00|9304.56|9304.56|9302.15|9302.15|9304.56|9304.56|9301.78|9301.78|0
1632496800000|2021-09-24 15:20:00|9301.98|9301.98|9297.74|9297.74|9301.98|9301.98|9295.56|9295.56|0
1632497100000|2021-09-24 15:25:00|9295.47|9295.47|9287.99|9287.99|9295.47|9295.47|9287.62|9287.62|0
1632726900000|2021-09-27 07:15:00|9347.26|9347.26|9336.65|9336.65|9348.34|9348.34|9333.19|9333.19|0
1632727200000|2021-09-27 07:20:00|9335.55|9335.55|9324.36|9324.36|9335.55|9335.55|9322.56|9322.56|0
1632727500000|2021-09-27 07:25:00|9324.64|9324.64|9323.05|9323.05|9330.25|9330.25|9316.33|9316.33|0
1632727800000|2021-09-27 07:30:00|9320.78|9320.78|9310.09|9310.09|9320.78|9320.78|9309.92|9309.92|0
1632728100000|2021-09-27 07:35:00|9307.82|9307.82|9298.02|9298.02|9307.82|9307.82|9298.02|9298.02|0
1632728400000|2021-09-27 07:40:00|9298.38|9298.38|9295.42|9295.42|9298.75|9298.75|9293.54|9293.54|0
1632728700000|2021-09-27 07:45:00|9295.7|9295.7|9290.7|9290.7|9297.92|9297.92|9289.62|9289.62|0
1632729000000|2021-09-27 07:50:00|9291.72|9291.72|9285.1|9285.1|9292.69|9292.69|9285.1|9285.1|0
1632729300000|2021-09-27 07:55:00|9285.28|9285.28|9275.15|9275.15|9286.56|9286.56|9275.15|9275.15|0
1632729600000|2021-09-27 08:00:00|9274.78|9274.78|9274.25|9274.25|9277.84|9277.84|9274.07|9274.07|0
1632729900000|2021-09-27 08:05:00|9273.97|9273.97|9264.68|9264.68|9277.56|9277.56|9264.68|9264.68|0
1632730200000|2021-09-27 08:10:00|9264.91|9264.91|9274.31|9274.31|9274.31|9274.31|9263.26|9263.26|0
1632730500000|2021-09-27 08:15:00|9272.04|9272.04|9269.65|9269.65|9275.4|9275.4|9269.21|9269.21|0
1632730800000|2021-09-27 08:20:00|9269.37|9269.37|9274.31|9274.31|9274.31|9274.31|9266.61|9266.61|0
1632731100000|2021-09-27 08:25:00|9274.14|9274.14|9267.51|9267.51|9274.14|9274.14|9266.98|9266.98|0
1632731400000|2021-09-27 08:30:00|9266.78|9266.78|9260.5|9260.5|9269.07|9269.07|9259.95|9259.95|0
1632731700000|2021-09-27 08:35:00|9262.77|9262.77|9270.93|9270.93|9270.93|9270.93|9262.77|9262.77|0
1632732000000|2021-09-27 08:40:00|9271.22|9271.22|9271.12|9271.12|9271.3|9271.3|9268.66|9268.66|0
1632732300000|2021-09-27 08:45:00|9270.84|9270.84|9262.75|9262.75|9271.85|9271.85|9261.74|9261.74|0
1632732600000|2021-09-27 08:50:00|9260.48|9260.48|9265.96|9265.96|9265.96|9265.96|9259.65|9259.65|0
1632732900000|2021-09-27 08:55:00|9265.6|9265.6|9260.79|9260.79|9265.6|9265.6|9260.05|9260.05|0
1632733200000|2021-09-27 09:00:00|9261.52|9261.52|9266.91|9266.91|9266.91|9266.91|9258.33|9258.33|0
1632733500000|2021-09-27 09:05:00|9267.19|9267.19|9260.12|9260.12|9267.7|9267.7|9257.1|9257.1|0
1632733800000|2021-09-27 09:10:00|9260.77|9260.77|9255.35|9255.35|9261.93|9261.93|9255.35|9255.35|0
1632734100000|2021-09-27 09:15:00|9255.64|9255.64|9260.95|9260.95|9260.95|9260.95|9255.13|9255.13|0
1632734400000|2021-09-27 09:20:00|9260.58|9260.58|9264.79|9264.79|9264.79|9264.79|9257.81|9257.81|0
1632734700000|2021-09-27 09:25:00|9265.07|9265.07|9262.34|9262.34|9268.02|9268.02|9261.79|9261.79|0
1632735000000|2021-09-27 09:30:00|9262.7|9262.7|9260.99|9260.99|9264.87|9264.87|9260.99|9260.99|0
1632735300000|2021-09-27 09:35:00|9261.56|9261.56|9257.89|9257.89|9261.57|9261.57|9254.82|9254.82|0
1632735600000|2021-09-27 09:40:00|9257.72|9257.72|9247.82|9247.82|9259.43|9259.43|9247.82|9247.82|0
1632735900000|2021-09-27 09:45:00|9250.09|9250.09|9252.21|9252.21|9259.02|9259.02|9249.52|9249.52|0
1632736200000|2021-09-27 09:50:00|9251.93|9251.93|9249.63|9249.63|9257.04|9257.04|9249.26|9249.26|0
1632736500000|2021-09-27 09:55:00|9249.26|9249.26|9238.65|9238.65|9249.83|9249.83|9238.46|9238.46|0
1632736800000|2021-09-27 10:00:00|9238.36|9238.36|9238.55|9238.55|9239.24|9239.24|9236.88|9236.88|0
1632737100000|2021-09-27 10:05:00|9238.84|9238.84|9243.62|9243.62|9243.62|9243.62|9237.45|9237.45|0
1632737400000|2021-09-27 10:10:00|9243.99|9243.99|9244.27|9244.27|9245.55|9245.55|9243.99|9243.99|0
1632737700000|2021-09-27 10:15:00|9244.55|9244.55|9247.79|9247.79|9247.79|9247.79|9240.35|9240.35|0
1632738000000|2021-09-27 10:20:00|9247.5|9247.5|9244.1|9244.1|9247.5|9247.5|9241.83|9241.83|0
1632738300000|2021-09-27 10:25:00|9243.91|9243.91|9240.46|9240.46|9246.3|9246.3|9239.33|9239.33|0
1632738600000|2021-09-27 10:30:00|9240.29|9240.29|9235.77|9235.77|9241.41|9241.41|9234.98|9234.98|0
1632738900000|2021-09-27 10:35:00|9238.03|9238.03|9237.68|9237.68|9238.2|9238.2|9237.47|9237.47|0
1632739200000|2021-09-27 10:40:00|9237.31|9237.31|9237.21|9237.21|9238.27|9238.27|9236.78|9236.78|0
1632739500000|2021-09-27 10:45:00|9236.1|9236.1|9238.3|9238.3|9240.04|9240.04|9236.1|9236.1|0
1632739800000|2021-09-27 10:50:00|9236.03|9236.03|9229.08|9229.08|9239.03|9239.03|9228.81|9228.81|0
1632740100000|2021-09-27 10:55:00|9226.81|9226.81|9230.97|9230.97|9230.97|9230.97|9224.96|9224.96|0
1632740400000|2021-09-27 11:00:00|9231.25|9231.25|9229.36|9229.36|9235.93|9235.93|9229.36|9229.36|0
1632740700000|2021-09-27 11:05:00|9229.18|9229.18|9219.83|9219.83|9231.36|9231.36|9219.83|9219.83|0
1632741000000|2021-09-27 11:10:00|9220.56|9220.56|9226.03|9226.03|9228.79|9228.79|9220.56|9220.56|0
1632741300000|2021-09-27 11:15:00|9225.57|9225.57|9226.28|9226.28|9227.32|9227.32|9225.06|9225.06|0
1632741600000|2021-09-27 11:20:00|9226.74|9226.74|9229.49|9229.49|9230.45|9230.45|9225.34|9225.34|0
1632741900000|2021-09-27 11:25:00|9229.12|9229.12|9215.29|9215.29|9229.12|9229.12|9214.56|9214.56|0
1632742200000|2021-09-27 11:30:00|9215.86|9215.86|9226.48|9226.48|9226.48|9226.48|9215.86|9215.86|0
1632742500000|2021-09-27 11:35:00|9226.11|9226.11|9222.2|9222.2|9226.11|9226.11|9222.03|9222.03|0
1632742800000|2021-09-27 11:40:00|9221.38|9221.38|9222.94|9222.94|9222.94|9222.94|9220.45|9220.45|0
1632743100000|2021-09-27 11:45:00|9222.77|9222.77|9215.13|9215.13|9222.77|9222.77|9215.13|9215.13|0
1632743400000|2021-09-27 11:50:00|9215.41|9215.41|9217.67|9217.67|9218.97|9218.97|9215.05|9215.05|0
1632743700000|2021-09-27 11:55:00|9215.4|9215.4|9211.54|9211.54|9215.4|9215.4|9208.83|9208.83|0
1632744000000|2021-09-27 12:00:00|9209.27|9209.27|9211.76|9211.76|9214.3|9214.3|9207.91|9207.91|0
1632744300000|2021-09-27 12:05:00|9211.93|9211.93|9212.68|9212.68|9215.05|9215.05|9210.41|9210.41|0
1632744600000|2021-09-27 12:10:00|9212.49|9212.49|9208.88|9208.88|9212.95|9212.95|9208.88|9208.88|0
1632744900000|2021-09-27 12:15:00|9208.51|9208.51|9212.2|9212.2|9214.75|9214.75|9208.23|9208.23|0
1632745200000|2021-09-27 12:20:00|9213.33|9213.33|9215.07|9215.07|9219.15|9219.15|9213.24|9213.24|0
1632745500000|2021-09-27 12:25:00|9217.34|9217.34|9216.39|9216.39|9217.34|9217.34|9215.01|9215.01|0
1632745800000|2021-09-27 12:30:00|9216.67|9216.67|9214.83|9214.83|9216.89|9216.89|9213.89|9213.89|0
1632746100000|2021-09-27 12:35:00|9214.47|9214.47|9211.62|9211.62|9214.65|9214.65|9211.62|9211.62|0
1632746400000|2021-09-27 12:40:00|9211.9|9211.9|9213.39|9213.39|9213.39|9213.39|9209.27|9209.27|0
1632746700000|2021-09-27 12:45:00|9211.12|9211.12|9209.87|9209.87|9211.12|9211.12|9207.63|9207.63|0
1632747000000|2021-09-27 12:50:00|9209.59|9209.59|9203.91|9203.91|9209.59|9209.59|9203.4|9203.4|0
1632747300000|2021-09-27 12:55:00|9203.68|9203.68|9204.1|9204.1|9206.2|9206.2|9202.82|9202.82|0
1632747600000|2021-09-27 13:00:00|9204.66|9204.66|9200.75|9200.75|9204.94|9204.94|9200.75|9200.75|0
1632747900000|2021-09-27 13:05:00|9198.48|9198.48|9206.11|9206.11|9210.3|9210.3|9198.48|9198.48|0
1632748200000|2021-09-27 13:10:00|9205.38|9205.38|9212.8|9212.8|9216.35|9216.35|9204.74|9204.74|0
1632748500000|2021-09-27 13:15:00|9213.76|9213.76|9212.89|9212.89|9214.61|9214.61|9210.65|9210.65|0
1632748800000|2021-09-27 13:20:00|9212.53|9212.53|9215.2|9215.2|9215.2|9215.2|9212.35|9212.35|0
1632749100000|2021-09-27 13:25:00|9214.64|9214.64|9220.5|9220.5|9223.5|9223.5|9214.64|9214.64|0
1632749400000|2021-09-27 13:30:00|9220.79|9220.79|9222.83|9222.83|9227.14|9227.14|9216.04|9216.04|0
1632749700000|2021-09-27 13:35:00|9222.13|9222.13|9216.5|9216.5|9223.77|9223.77|9213.53|9213.53|0
1632750000000|2021-09-27 13:40:00|9216.96|9216.96|9224.07|9224.07|9225.11|9225.11|9211.67|9211.67|0
1632750300000|2021-09-27 13:45:00|9223.36|9223.36|9231.14|9231.14|9231.14|9231.14|9221.07|9221.07|0
1632750600000|2021-09-27 13:50:00|9231.85|9231.85|9229.37|9229.37|9234.28|9234.28|9226.74|9226.74|0
1632750900000|2021-09-27 13:55:00|9228.66|9228.66|9225.36|9225.36|9232|9232|9225.36|9225.36|0
1632751200000|2021-09-27 14:00:00|9224.91|9224.91|9217.57|9217.57|9225.61|9225.61|9217.2|9217.2|0
1632751500000|2021-09-27 14:05:00|9218.27|9218.27|9210.01|9210.01|9218.27|9218.27|9209.06|9209.06|0
1632751800000|2021-09-27 14:10:00|9209.3|9209.3|9200.91|9200.91|9209.52|9209.52|9200.43|9200.43|0
1632752100000|2021-09-27 14:15:00|9205.45|9205.45|9213.48|9213.48|9214.55|9214.55|9203.76|9203.76|0
1632752400000|2021-09-27 14:20:00|9214.03|9214.03|9218.82|9218.82|9222.28|9222.28|9214.03|9214.03|0
1632752700000|2021-09-27 14:25:00|9221.09|9221.09|9213.82|9213.82|9221.09|9221.09|9210.84|9210.84|0
1632753000000|2021-09-27 14:30:00|9213.45|9213.45|9213.36|9213.36|9217.8|9217.8|9210.18|9210.18|0
1632753300000|2021-09-27 14:35:00|9212.99|9212.99|9208.62|9208.62|9212.99|9212.99|9202.11|9202.11|0
1632753600000|2021-09-27 14:40:00|9208.99|9208.99|9205.18|9205.18|9209.88|9209.88|9200.2|9200.2|0
1632753900000|2021-09-27 14:45:00|9205.54|9205.54|9202.36|9202.36|9207.22|9207.22|9200.09|9200.09|0
1632754200000|2021-09-27 14:50:00|9202.08|9202.08|9190.97|9190.97|9202.08|9202.08|9190.97|9190.97|0
1632754500000|2021-09-27 14:55:00|9190.78|9190.78|9195.06|9195.06|9195.51|9195.51|9190.55|9190.55|0
1632754800000|2021-09-27 15:00:00|9195.77|9195.77|9210.4|9210.4|9210.76|9210.76|9195.77|9195.77|0
1632755100000|2021-09-27 15:05:00|9210.23|9210.23|9206.4|9206.4|9210.23|9210.23|9203.76|9203.76|0
1632755400000|2021-09-27 15:10:00|9206.76|9206.76|9207.87|9207.87|9210.29|9210.29|9204.49|9204.49|0
1632755700000|2021-09-27 15:15:00|9207.16|9207.16|9198.76|9198.76|9207.52|9207.52|9198.17|9198.17|0
1632756000000|2021-09-27 15:20:00|9198.4|9198.4|9186.67|9186.67|9198.62|9198.62|9185.67|9185.67|0
1632756300000|2021-09-27 15:25:00|9186.5|9186.5|9173.55|9173.55|9189.57|9189.57|9172.17|9172.17|0
1632813300000|2021-09-28 07:15:00|9115.66|9115.66|9103.97|9103.97|9115.66|9115.66|9101.7|9101.7|0
1632813600000|2021-09-28 07:20:00|9101.7|9101.7|9102.15|9102.15|9106.35|9106.35|9092.58|9092.58|0
1632813900000|2021-09-28 07:25:00|9101.78|9101.78|9082.11|9082.11|9101.98|9101.98|9081.94|9081.94|0
1632814200000|2021-09-28 07:30:00|9082.29|9082.29|9068.21|9068.21|9082.29|9082.29|9065.19|9065.19|0
1632814500000|2021-09-28 07:35:00|9067.39|9067.39|9058.32|9058.32|9069.82|9069.82|9056.52|9056.52|0
1632814800000|2021-09-28 07:40:00|9058.89|9058.89|9045.24|9045.24|9059.45|9059.45|9042.49|9042.49|0
1632815100000|2021-09-28 07:45:00|9044.51|9044.51|9041.85|9041.85|9044.87|9044.87|9039.29|9039.29|0
1632815400000|2021-09-28 07:50:00|9042.14|9042.14|9030.04|9030.04|9042.14|9042.14|9028.67|9028.67|0
1632815700000|2021-09-28 07:55:00|9030.77|9030.77|9040.3|9040.3|9040.3|9040.3|9024.12|9024.12|0
1632816000000|2021-09-28 08:00:00|9039.19|9039.19|9028.23|9028.23|9040.43|9040.43|9025.77|9025.77|0
1632816300000|2021-09-28 08:05:00|9025.96|9025.96|9012.58|9012.58|9026.33|9026.33|9012.58|9012.58|0
1632816600000|2021-09-28 08:10:00|9012.95|9012.95|9005.05|9005.05|9013.22|9013.22|8999.52|8999.52|0
1632816900000|2021-09-28 08:15:00|9004.68|9004.68|9004.93|9004.93|9008.35|9008.35|9001.7|9001.7|0
1632817200000|2021-09-28 08:20:00|9003.75|9003.75|8999.73|8999.73|9006.7|9006.7|8999.36|8999.36|0
1632817500000|2021-09-28 08:25:00|9000.09|9000.09|8994.59|8994.59|9005.04|9005.04|8992.82|8992.82|0
1632817800000|2021-09-28 08:30:00|8994.87|8994.87|9011.19|9011.19|9013.5|9013.5|8994.87|8994.87|0
1632818100000|2021-09-28 08:35:00|9010.34|9010.34|9020.84|9020.84|9020.84|9020.84|9010.06|9010.06|0
1632818400000|2021-09-28 08:40:00|9018.57|9018.57|9026.03|9026.03|9026.74|9026.74|9016.3|9016.3|0
1632818700000|2021-09-28 08:45:00|9027.1|9027.1|9041.27|9041.27|9041.27|9041.27|9026.82|9026.82|0
1632819000000|2021-09-28 08:50:00|9041.1|9041.1|9048.8|9048.8|9049.27|9049.27|9041.1|9041.1|0
1632819300000|2021-09-28 08:55:00|9049.35|9049.35|9052.12|9052.12|9052.12|9052.12|9044.55|9044.55|0
1632819600000|2021-09-28 09:00:00|9051.84|9051.84|9046.89|9046.89|9054.16|9054.16|9046.52|9046.52|0
1632819900000|2021-09-28 09:05:00|9045.76|9045.76|9047.04|9047.04|9047.04|9047.04|9042.79|9042.79|0
1632820200000|2021-09-28 09:10:00|9047.22|9047.22|9048.3|9048.3|9049.42|9049.42|9046.91|9046.91|0
1632820500000|2021-09-28 09:15:00|9048.58|9048.58|9047.27|9047.27|9050.53|9050.53|9045.32|9045.32|0
1632820800000|2021-09-28 09:20:00|9045|9045|9039.02|9039.02|9045|9045|9038.83|9038.83|0
1632821100000|2021-09-28 09:25:00|9036.75|9036.75|9045.5|9045.5|9045.5|9045.5|9034.51|9034.51|0
1632821400000|2021-09-28 09:30:00|9045.73|9045.73|9043.13|9043.13|9048.24|9048.24|9041.56|9041.56|0
1632821700000|2021-09-28 09:35:00|9043.86|9043.86|9053.06|9053.06|9054.91|9054.91|9043.86|9043.86|0
1632822000000|2021-09-28 09:40:00|9052.21|9052.21|9051.83|9051.83|9055.6|9055.6|9050.05|9050.05|0
1632822300000|2021-09-28 09:45:00|9051.54|9051.54|9050.58|9050.58|9051.54|9051.54|9046.01|9046.01|0
1632822600000|2021-09-28 09:50:00|9048.31|9048.31|9038.64|9038.64|9048.31|9048.31|9037.11|9037.11|0
1632822900000|2021-09-28 09:55:00|9038.92|9038.92|9013.88|9013.88|9039.15|9039.15|9013.88|9013.88|0
1632823200000|2021-09-28 10:00:00|9013.6|9013.6|9017.83|9017.83|9019.37|9019.37|9010.78|9010.78|0
1632823500000|2021-09-28 10:05:00|9018.12|9018.12|9014.53|9014.53|9018.12|9018.12|9007.61|9007.61|0
1632823800000|2021-09-28 10:10:00|9012.26|9012.26|9014.02|9014.02|9015.92|9015.92|9011.31|9011.31|0
1632824100000|2021-09-28 10:15:00|9014.38|9014.38|9011.25|9011.25|9014.38|9014.38|9004.58|9004.58|0
1632824400000|2021-09-28 10:20:00|9011.82|9011.82|9018.3|9018.3|9019.41|9019.41|9011.82|9011.82|0
1632824700000|2021-09-28 10:25:00|9018.85|9018.85|9024.31|9024.31|9024.76|9024.76|9018.56|9018.56|0
1632825000000|2021-09-28 10:30:00|9026.58|9026.58|9030.05|9030.05|9032.17|9032.17|9024.39|9024.39|0
1632825300000|2021-09-28 10:35:00|9030.33|9030.33|9030.05|9030.05|9036.86|9036.86|9030.05|9030.05|0
1632825600000|2021-09-28 10:40:00|9030.33|9030.33|9029.13|9029.13|9030.33|9030.33|9025.05|9025.05|0
1632825900000|2021-09-28 10:45:00|9028.84|9028.84|9041.41|9041.41|9041.41|9041.41|9028.84|9028.84|0
1632826200000|2021-09-28 10:50:00|9041.64|9041.64|9040.92|9040.92|9042|9042|9037.19|9037.19|0
1632826500000|2021-09-28 10:55:00|9041.2|9041.2|9040.03|9040.03|9047.09|9047.09|9040.03|9040.03|0
1632826800000|2021-09-28 11:00:00|9040.76|9040.76|9056.38|9056.38|9056.38|9056.38|9040.76|9040.76|0
1632827100000|2021-09-28 11:05:00|9056.1|9056.1|9048.94|9048.94|9056.65|9056.65|9048.49|9048.49|0
1632827400000|2021-09-28 11:10:00|9046.67|9046.67|9045.47|9045.47|9048.19|9048.19|9043.38|9043.38|0
1632827700000|2021-09-28 11:15:00|9045.19|9045.19|9042.46|9042.46|9045.19|9045.19|9042.1|9042.1|0
1632828000000|2021-09-28 11:20:00|9042.18|9042.18|9042.77|9042.77|9045.97|9045.97|9041.75|9041.75|0
1632828300000|2021-09-28 11:25:00|9043.06|9043.06|9053.2|9053.2|9053.48|9053.48|9043.06|9043.06|0
1632828600000|2021-09-28 11:30:00|9052.92|9052.92|9046.63|9046.63|9055.46|9055.46|9046.34|9046.34|0
1632828900000|2021-09-28 11:35:00|9046.34|9046.34|9043.83|9043.83|9046.66|9046.66|9042.21|9042.21|0
1632829200000|2021-09-28 11:40:00|9046.1|9046.1|9060.72|9060.72|9060.72|9060.72|9046.1|9046.1|0
1632829500000|2021-09-28 11:45:00|9061.29|9061.29|9063.47|9063.47|9068.63|9068.63|9061.29|9061.29|0
1632829800000|2021-09-28 11:50:00|9065.74|9065.74|9070.46|9070.46|9070.74|9070.74|9061.62|9061.62|0
1632830100000|2021-09-28 11:55:00|9069.9|9069.9|9076.45|9076.45|9076.8|9076.8|9067.14|9067.14|0
1632830400000|2021-09-28 12:00:00|9076.08|9076.08|9075.55|9075.55|9081.03|9081.03|9072.53|9072.53|0
1632830700000|2021-09-28 12:05:00|9077.82|9077.82|9082.55|9082.55|9086.46|9086.46|9075.27|9075.27|0
1632831000000|2021-09-28 12:10:00|9082.84|9082.84|9082.95|9082.95|9085.69|9085.69|9082.67|9082.67|0
1632831300000|2021-09-28 12:15:00|9083.24|9083.24|9088.95|9088.95|9088.95|9088.95|9082.67|9082.67|0
1632831600000|2021-09-28 12:20:00|9089.51|9089.51|9091.44|9091.44|9095.21|9095.21|9088.95|9088.95|0
1632831900000|2021-09-28 12:25:00|9091.16|9091.16|9093.95|9093.95|9093.95|9093.95|9091.16|9091.16|0
1632832200000|2021-09-28 12:30:00|9094.41|9094.41|9087.91|9087.91|9095.87|9095.87|9087.73|9087.73|0
1632832500000|2021-09-28 12:35:00|9085.64|9085.64|9091.51|9091.51|9092.44|9092.44|9084.79|9084.79|0
1632832800000|2021-09-28 12:40:00|9091.32|9091.32|9094.66|9094.66|9095.79|9095.79|9091.32|9091.32|0
1632833100000|2021-09-28 12:45:00|9094.37|9094.37|9092.44|9092.44|9094.66|9094.66|9088.67|9088.67|0
1632833400000|2021-09-28 12:50:00|9092.07|9092.07|9081.67|9081.67|9092.44|9092.44|9081.67|9081.67|0
1632833700000|2021-09-28 12:55:00|9081.4|9081.4|9088.36|9088.36|9088.36|9088.36|9081.06|9081.06|0
1632834000000|2021-09-28 13:00:00|9087.79|9087.79|9086.82|9086.82|9087.79|9087.79|9083.25|9083.25|0
1632834300000|2021-09-28 13:05:00|9087.1|9087.1|9088.92|9088.92|9089.2|9089.2|9085.11|9085.11|0
1632834600000|2021-09-28 13:10:00|9088.65|9088.65|9097.29|9097.29|9097.29|9097.29|9085.83|9085.83|0
1632834900000|2021-09-28 13:15:00|9097.01|9097.01|9102.2|9102.2|9104.35|9104.35|9093.19|9093.19|0
1632835200000|2021-09-28 13:20:00|9104.47|9104.47|9091.6|9091.6|9107.42|9107.42|9091.6|9091.6|0
1632835500000|2021-09-28 13:25:00|9091.97|9091.97|9082.96|9082.96|9091.97|9091.97|9082.71|9082.71|0
1632835800000|2021-09-28 13:30:00|9080.69|9080.69|9098.42|9098.42|9100.69|9100.69|9079.16|9079.16|0
1632836100000|2021-09-28 13:35:00|9097.57|9097.57|9101.97|9101.97|9106.24|9106.24|9094.32|9094.32|0
1632836400000|2021-09-28 13:40:00|9101.69|9101.69|9086.4|9086.4|9105.4|9105.4|9086.4|9086.4|0
1632836700000|2021-09-28 13:45:00|9086.12|9086.12|9063.36|9063.36|9087.07|9087.07|9063.36|9063.36|0
1632837000000|2021-09-28 13:50:00|9063.08|9063.08|9075.4|9075.4|9075.69|9075.69|9054.74|9054.74|0
1632837300000|2021-09-28 13:55:00|9073.13|9073.13|9075.01|9075.01|9080.58|9080.58|9069.61|9069.61|0
1632837600000|2021-09-28 14:00:00|9075.09|9075.09|9078.68|9078.68|9082.13|9082.13|9072.54|9072.54|0
1632837900000|2021-09-28 14:05:00|9079.24|9079.24|9064.76|9064.76|9081.8|9081.8|9064.48|9064.48|0
1632838200000|2021-09-28 14:10:00|9065.05|9065.05|9062.58|9062.58|9068.11|9068.11|9056.1|9056.1|0
1632838500000|2021-09-28 14:15:00|9062.35|9062.35|9049.13|9049.13|9063.08|9063.08|9049.13|9049.13|0
1632838800000|2021-09-28 14:20:00|9047.84|9047.84|9051.48|9051.48|9054.17|9054.17|9039.93|9039.93|0
1632839100000|2021-09-28 14:25:00|9053.75|9053.75|9063.37|9063.37|9064.08|9064.08|9049.46|9049.46|0
1632839400000|2021-09-28 14:30:00|9063.01|9063.01|9069.76|9069.76|9069.76|9069.76|9063.01|9063.01|0
1632839700000|2021-09-28 14:35:00|9069.99|9069.99|9086.98|9086.98|9086.98|9086.98|9067.61|9067.61|0
1632840000000|2021-09-28 14:40:00|9086.8|9086.8|9079.71|9079.71|9087.08|9087.08|9077.54|9077.54|0
1632840300000|2021-09-28 14:45:00|9080.27|9080.27|9088.86|9088.86|9091.93|9091.93|9080.27|9080.27|0
1632840600000|2021-09-28 14:50:00|9088.5|9088.5|9091.89|9091.89|9097.02|9097.02|9087.03|9087.03|0
1632840900000|2021-09-28 14:55:00|9091.72|9091.72|9091.28|9091.28|9094.85|9094.85|9087.53|9087.53|0
1632841200000|2021-09-28 15:00:00|9091.85|9091.85|9088.28|9088.28|9093.76|9093.76|9086.28|9086.28|0
1632841500000|2021-09-28 15:05:00|9088.56|9088.56|9090.18|9090.18|9101.4|9101.4|9086.58|9086.58|0
1632841800000|2021-09-28 15:10:00|9090.47|9090.47|9092.54|9092.54|9095.61|9095.61|9090.47|9090.47|0
1632842100000|2021-09-28 15:15:00|9092.17|9092.17|9090.64|9090.64|9092.17|9092.17|9081.56|9081.56|0
1632842400000|2021-09-28 15:20:00|9090.47|9090.47|9082.62|9082.62|9092.34|9092.34|9082.62|9082.62|0
1632842700000|2021-09-28 15:25:00|9082.34|9082.34|9078.57|9078.57|9085.04|9085.04|9076.12|9076.12|0
1632899700000|2021-09-29 07:15:00|9171.87|9171.87|9181.94|9181.94|9187.27|9187.27|9169.84|9169.84|0
1632900000000|2021-09-29 07:20:00|9182.51|9182.51|9176.73|9176.73|9184.53|9184.53|9171.29|9171.29|0
1632900300000|2021-09-29 07:25:00|9176.9|9176.9|9171.39|9171.39|9182.17|9182.17|9170.73|9170.73|0
1632900600000|2021-09-29 07:30:00|9171.68|9171.68|9181.08|9181.08|9184.01|9184.01|9169.58|9169.58|0
1632900900000|2021-09-29 07:35:00|9181.44|9181.44|9199.04|9199.04|9201.12|9201.12|9181.32|9181.32|0
1632901200000|2021-09-29 07:40:00|9196.77|9196.77|9192.97|9192.97|9198.32|9198.32|9192.69|9192.69|0
1632901500000|2021-09-29 07:45:00|9192.69|9192.69|9192.61|9192.61|9196.3|9196.3|9191.27|9191.27|0
1632901800000|2021-09-29 07:50:00|9193.71|9193.71|9191.24|9191.24|9198.92|9198.92|9190.96|9190.96|0
1632902100000|2021-09-29 07:55:00|9190.88|9190.88|9195.05|9195.05|9195.05|9195.05|9187.53|9187.53|0
1632902400000|2021-09-29 08:00:00|9195.22|9195.22|9191.11|9191.11|9196.46|9196.46|9190.12|9190.12|0
1632902700000|2021-09-29 08:05:00|9190.83|9190.83|9186.43|9186.43|9190.83|9190.83|9184.05|9184.05|0
1632903000000|2021-09-29 08:10:00|9187.16|9187.16|9176.06|9176.06|9188.08|9188.08|9175.78|9175.78|0
1632903300000|2021-09-29 08:15:00|9176.43|9176.43|9165|9165|9180.77|9180.77|9164.2|9164.2|0
1632903600000|2021-09-29 08:20:00|9165.45|9165.45|9165.62|9165.62|9170.23|9170.23|9162.35|9162.35|0
1632903900000|2021-09-29 08:25:00|9163.35|9163.35|9162.07|9162.07|9167.03|9167.03|9161.78|9161.78|0
1632904200000|2021-09-29 08:30:00|9164.34|9164.34|9165.71|9165.71|9170.42|9170.42|9164.34|9164.34|0
1632904500000|2021-09-29 08:35:00|9163.44|9163.44|9163.47|9163.47|9166.25|9166.25|9162.99|9162.99|0
1632904800000|2021-09-29 08:40:00|9163.75|9163.75|9173.25|9173.25|9178.62|9178.62|9163.75|9163.75|0
1632905100000|2021-09-29 08:45:00|9175.52|9175.52|9174.22|9174.22|9177.14|9177.14|9172.7|9172.7|0
1632905400000|2021-09-29 08:50:00|9174.5|9174.5|9188.04|9188.04|9188.04|9188.04|9172.18|9172.18|0
1632905700000|2021-09-29 08:55:00|9188.64|9188.64|9186.56|9186.56|9189.09|9189.09|9180.05|9180.05|0
1632906000000|2021-09-29 09:00:00|9187.11|9187.11|9193.27|9193.27|9193.27|9193.27|9185.53|9185.53|0
1632906300000|2021-09-29 09:05:00|9193.82|9193.82|9191.47|9191.47|9194.77|9194.77|9191.41|9191.41|0
1632906600000|2021-09-29 09:10:00|9191.2|9191.2|9195.28|9195.28|9198.33|9198.33|9191.2|9191.2|0
1632906900000|2021-09-29 09:15:00|9195.56|9195.56|9184.51|9184.51|9196.48|9196.48|9183.59|9183.59|0
1632907200000|2021-09-29 09:20:00|9185.36|9185.36|9182.51|9182.51|9187.34|9187.34|9180.24|9180.24|0
1632907500000|2021-09-29 09:25:00|9182.7|9182.7|9186.94|9186.94|9187.95|9187.95|9182.7|9182.7|0
1632907800000|2021-09-29 09:30:00|9187.31|9187.31|9189.39|9189.39|9193.52|9193.52|9187.12|9187.12|0
1632908100000|2021-09-29 09:35:00|9189.66|9189.66|9182.98|9182.98|9189.66|9189.66|9182.98|9182.98|0
1632908400000|2021-09-29 09:40:00|9183.26|9183.26|9180.45|9180.45|9186.14|9186.14|9180.45|9180.45|0
1632908700000|2021-09-29 09:45:00|9180.09|9180.09|9181.53|9181.53|9181.53|9181.53|9178.55|9178.55|0
1632909000000|2021-09-29 09:50:00|9181.71|9181.71|9178.03|9178.03|9181.99|9181.99|9177.8|9177.8|0
1632909300000|2021-09-29 09:55:00|9177.85|9177.85|9180.65|9180.65|9181.06|9181.06|9176.97|9176.97|0
1632909600000|2021-09-29 10:00:00|9180.29|9180.29|9188.07|9188.07|9189.25|9189.25|9179.58|9179.58|0
1632909900000|2021-09-29 10:05:00|9187.7|9187.7|9191.08|9191.08|9192.13|9192.13|9187.7|9187.7|0
1632910200000|2021-09-29 10:10:00|9193.35|9193.35|9191.24|9191.24|9195.62|9195.62|9190.72|9190.72|0
1632910500000|2021-09-29 10:15:00|9191.95|9191.95|9187.25|9187.25|9192.13|9192.13|9187.25|9187.25|0
1632910800000|2021-09-29 10:20:00|9186.89|9186.89|9184.67|9184.67|9186.89|9186.89|9184.12|9184.12|0
1632911100000|2021-09-29 10:25:00|9184.48|9184.48|9184.84|9184.84|9185.44|9185.44|9183.78|9183.78|0
1632911400000|2021-09-29 10:30:00|9185.02|9185.02|9178.33|9178.33|9187.15|9187.15|9178.16|9178.16|0
1632911700000|2021-09-29 10:35:00|9178.5|9178.5|9191.67|9191.67|9191.84|9191.84|9175.48|9175.48|0
1632912000000|2021-09-29 10:40:00|9192.13|9192.13|9192.82|9192.82|9195.38|9195.38|9191.67|9191.67|0
1632912300000|2021-09-29 10:45:00|9193.01|9193.01|9192.82|9192.82|9194.28|9194.28|9190.1|9190.1|0
1632912600000|2021-09-29 10:50:00|9193|9193|9190.99|9190.99|9193|9193|9190.99|9190.99|0
1632912900000|2021-09-29 10:55:00|9190.42|9190.42|9187.88|9187.88|9190.71|9190.71|9186.95|9186.95|0
1632913200000|2021-09-29 11:00:00|9188.16|9188.16|9188.58|9188.58|9190.46|9190.46|9186.69|9186.69|0
1632913500000|2021-09-29 11:05:00|9188.86|9188.86|9187.86|9187.86|9189.15|9189.15|9187.86|9187.86|0
1632913800000|2021-09-29 11:10:00|9189.28|9189.28|9193.58|9193.58|9196.03|9196.03|9189.28|9189.28|0
1632914100000|2021-09-29 11:15:00|9193.86|9193.86|9193.52|9193.52|9195.79|9195.79|9192.37|9192.37|0
1632914400000|2021-09-29 11:20:00|9193.15|9193.15|9188.27|9188.27|9193.15|9193.15|9187.99|9187.99|0
1632914700000|2021-09-29 11:25:00|9188.44|9188.44|9191.32|9191.32|9191.49|9191.49|9188.41|9188.41|0
1632915000000|2021-09-29 11:30:00|9191.51|9191.51|9192.51|9192.51|9192.76|9192.76|9187.11|9187.11|0
1632915300000|2021-09-29 11:35:00|9191.8|9191.8|9178.64|9178.64|9191.8|9191.8|9178.64|9178.64|0
1632915600000|2021-09-29 11:40:00|9179.01|9179.01|9183.5|9183.5|9183.5|9183.5|9176.45|9176.45|0
1632915900000|2021-09-29 11:45:00|9183.78|9183.78|9181.14|9181.14|9184.62|9184.62|9181.14|9181.14|0
1632916200000|2021-09-29 11:50:00|9181.37|9181.37|9180.38|9180.38|9181.77|9181.77|9180.38|9180.38|0
1632916500000|2021-09-29 11:55:00|9178.11|9178.11|9175.88|9175.88|9178.11|9178.11|9173.25|9173.25|0
1632916800000|2021-09-29 12:00:00|9176.07|9176.07|9187.76|9187.76|9188.03|9188.03|9176.07|9176.07|0
1632917100000|2021-09-29 12:05:00|9187.98|9187.98|9181.9|9181.9|9188.35|9188.35|9179.73|9179.73|0
1632917400000|2021-09-29 12:10:00|9182.19|9182.19|9177.61|9177.61|9184.14|9184.14|9177.61|9177.61|0
1632917700000|2021-09-29 12:15:00|9175.34|9175.34|9173.44|9173.44|9176.24|9176.24|9173.44|9173.44|0
1632918000000|2021-09-29 12:20:00|9173.72|9173.72|9173.38|9173.38|9174.65|9174.65|9171.78|9171.78|0
1632918300000|2021-09-29 12:25:00|9173.74|9173.74|9170.91|9170.91|9174.14|9174.14|9170.68|9170.68|0
1632918600000|2021-09-29 12:30:00|9171.19|9171.19|9171.02|9171.02|9173.26|9173.26|9170.62|9170.62|0
1632918900000|2021-09-29 12:35:00|9171.19|9171.19|9168.26|9168.26|9171.19|9171.19|9165.92|9165.92|0
1632919200000|2021-09-29 12:40:00|9168.09|9168.09|9171.78|9171.78|9173.48|9173.48|9167.74|9167.74|0
1632919500000|2021-09-29 12:45:00|9172.07|9172.07|9177.53|9177.53|9177.75|9177.75|9172.07|9172.07|0
1632919800000|2021-09-29 12:50:00|9177.24|9177.24|9176.17|9176.17|9177.66|9177.66|9175.7|9175.7|0
1632920100000|2021-09-29 12:55:00|9175.94|9175.94|9178.17|9178.17|9178.17|9178.17|9175.94|9175.94|0
1632920400000|2021-09-29 13:00:00|9178.35|9178.35|9178.65|9178.65|9178.85|9178.85|9173.74|9173.74|0
1632920700000|2021-09-29 13:05:00|9178.93|9178.93|9173.12|9173.12|9182.28|9182.28|9172.6|9172.6|0
1632921000000|2021-09-29 13:10:00|9173.29|9173.29|9172.46|9172.46|9175.74|9175.74|9172.17|9172.17|0
1632921300000|2021-09-29 13:15:00|9172.23|9172.23|9170.94|9170.94|9174.49|9174.49|9169.68|9169.68|0
1632921600000|2021-09-29 13:20:00|9171.51|9171.51|9176.34|9176.34|9176.45|9176.45|9171.51|9171.51|0
1632921900000|2021-09-29 13:25:00|9176.17|9176.17|9175.02|9175.02|9178.49|9178.49|9172.49|9172.49|0
1632922200000|2021-09-29 13:30:00|9174.74|9174.74|9157.79|9157.79|9175.53|9175.53|9157.79|9157.79|0
1632922500000|2021-09-29 13:35:00|9164.6|9164.6|9161.75|9161.75|9164.6|9164.6|9156.12|9156.12|0
1632922800000|2021-09-29 13:40:00|9162.11|9162.11|9150.74|9150.74|9164.52|9164.52|9150.74|9150.74|0
1632923100000|2021-09-29 13:45:00|9150.17|9150.17|9147.23|9147.23|9150.82|9150.82|9140.73|9140.73|0
1632923400000|2021-09-29 13:50:00|9147.46|9147.46|9153.72|9153.72|9164.97|9164.97|9147.46|9147.46|0
1632923700000|2021-09-29 13:55:00|9153.16|9153.16|9163.9|9163.9|9163.9|9163.9|9153.16|9153.16|0
1632924000000|2021-09-29 14:00:00|9165.03|9165.03|9160.03|9160.03|9173.56|9173.56|9160.03|9160.03|0
1632924300000|2021-09-29 14:05:00|9160.68|9160.68|9173.01|9173.01|9173.01|9173.01|9160.68|9160.68|0
1632924600000|2021-09-29 14:10:00|9173.23|9173.23|9172|9172|9174.53|9174.53|9170.96|9170.96|0
1632924900000|2021-09-29 14:15:00|9172.36|9172.36|9177.38|9177.38|9181.1|9181.1|9172.13|9172.13|0
1632925200000|2021-09-29 14:20:00|9178.09|9178.09|9184.81|9184.81|9191.16|9191.16|9178.09|9178.09|0
1632925500000|2021-09-29 14:25:00|9185.18|9185.18|9178.59|9178.59|9189.6|9189.6|9178.36|9178.36|0
1632925800000|2021-09-29 14:30:00|9180.86|9180.86|9179.05|9179.05|9183.24|9183.24|9177.91|9177.91|0
1632926100000|2021-09-29 14:35:00|9179.34|9179.34|9179.54|9179.54|9182.91|9182.91|9174.57|9174.57|0
1632926400000|2021-09-29 14:40:00|9179.73|9179.73|9180.78|9180.78|9186.1|9186.1|9179.73|9179.73|0
1632926700000|2021-09-29 14:45:00|9183.05|9183.05|9194.43|9194.43|9195.14|9195.14|9183.05|9183.05|0
1632927000000|2021-09-29 14:50:00|9192.16|9192.16|9200.93|9200.93|9200.93|9200.93|9192.16|9192.16|0
1632927300000|2021-09-29 14:55:00|9201.3|9201.3|9206.34|9206.34|9206.34|9206.34|9200.31|9200.31|0
1632927600000|2021-09-29 15:00:00|9206.71|9206.71|9202.6|9202.6|9208.48|9208.48|9202.6|9202.6|0
1632927900000|2021-09-29 15:05:00|9202.23|9202.23|9197.51|9197.51|9204.92|9204.92|9197.51|9197.51|0
1632928200000|2021-09-29 15:10:00|9197.33|9197.33|9192.25|9192.25|9198.38|9198.38|9192.25|9192.25|0
1632928500000|2021-09-29 15:15:00|9192.95|9192.95|9193.9|9193.9|9196.87|9196.87|9191.88|9191.88|0
1632928800000|2021-09-29 15:20:00|9193.63|9193.63|9203.98|9203.98|9203.98|9203.98|9193.63|9193.63|0
1632929100000|2021-09-29 15:25:00|9203.79|9203.79|9195.86|9195.86|9206.29|9206.29|9192.54|9192.54|0
1632986100000|2021-09-30 07:15:00|9251.49|9251.49|9267.76|9267.76|9267.76|9267.76|9251.49|9251.49|0
1632986400000|2021-09-30 07:20:00|9268.86|9268.86|9291.03|9291.03|9295.3|9295.3|9265.88|9265.88|0
1632986700000|2021-09-30 07:25:00|9291.73|9291.73|9279.32|9279.32|9300.38|9300.38|9279.32|9279.32|0
1632987000000|2021-09-30 07:30:00|9281.59|9281.59|9290.53|9290.53|9292.95|9292.95|9280.76|9280.76|0
1632987300000|2021-09-30 07:35:00|9290.16|9290.16|9307.59|9307.59|9310.99|9310.99|9290.14|9290.14|0
1632987600000|2021-09-30 07:40:00|9307.93|9307.93|9312.26|9312.26|9313.15|9313.15|9304.42|9304.42|0
1632987900000|2021-09-30 07:45:00|9314.53|9314.53|9319.02|9319.02|9325.58|9325.58|9312.54|9312.54|0
1632988200000|2021-09-30 07:50:00|9316.75|9316.75|9315.15|9315.15|9323.3|9323.3|9315.15|9315.15|0
1632988500000|2021-09-30 07:55:00|9315.6|9315.6|9314.71|9314.71|9318.47|9318.47|9310.08|9310.08|0
1632988800000|2021-09-30 08:00:00|9314.89|9314.89|9323.3|9323.3|9325.67|9325.67|9314.89|9314.89|0
1632989100000|2021-09-30 08:05:00|9323.67|9323.67|9328.08|9328.08|9331.84|9331.84|9323.67|9323.67|0
1632989400000|2021-09-30 08:10:00|9328.26|9328.26|9317.87|9317.87|9328.74|9328.74|9317.87|9317.87|0
1632989700000|2021-09-30 08:15:00|9317.64|9317.64|9303.43|9303.43|9317.64|9317.64|9301.09|9301.09|0
1632990000000|2021-09-30 08:20:00|9301.16|9301.16|9298.1|9298.1|9304.95|9304.95|9298.1|9298.1|0
1632990300000|2021-09-30 08:25:00|9298.55|9298.55|9310.69|9310.69|9312.02|9312.02|9298.55|9298.55|0
1632990600000|2021-09-30 08:30:00|9308.42|9308.42|9310.86|9310.86|9310.86|9310.86|9304.48|9304.48|0
1632990900000|2021-09-30 08:35:00|9311.13|9311.13|9310.72|9310.72|9313.18|9313.18|9304.1|9304.1|0
1632991200000|2021-09-30 08:40:00|9309.99|9309.99|9303.14|9303.14|9309.99|9309.99|9301.37|9301.37|0
1632991500000|2021-09-30 08:45:00|9305.41|9305.41|9301.71|9301.71|9305.41|9305.41|9300.3|9300.3|0
1632991800000|2021-09-30 08:50:00|9301|9301|9312.43|9312.43|9313.53|9313.53|9301|9301|0
1632992100000|2021-09-30 08:55:00|9314.57|9314.57|9322.77|9322.77|9323.05|9323.05|9314.57|9314.57|0
1632992400000|2021-09-30 09:00:00|9320.5|9320.5|9320.29|9320.29|9321.77|9321.77|9317.69|9317.69|0
1632992700000|2021-09-30 09:05:00|9320.12|9320.12|9310.65|9310.65|9320.12|9320.12|9299.26|9299.26|0
1632993000000|2021-09-30 09:10:00|9309.94|9309.94|9300.15|9300.15|9309.94|9309.94|9299.42|9299.42|0
1632993300000|2021-09-30 09:15:00|9299.88|9299.88|9290.15|9290.15|9302.19|9302.19|9290.15|9290.15|0
1632993600000|2021-09-30 09:20:00|9290.91|9290.91|9277.79|9277.79|9291.28|9291.28|9277.24|9277.24|0
1632993900000|2021-09-30 09:25:00|9277.98|9277.98|9282.27|9282.27|9282.27|9282.27|9275.05|9275.05|0
1632994200000|2021-09-30 09:30:00|9281.9|9281.9|9286.89|9286.89|9286.89|9286.89|9280.37|9280.37|0
1632994500000|2021-09-30 09:35:00|9286.7|9286.7|9289.56|9289.56|9290.45|9290.45|9285.69|9285.69|0
1632994800000|2021-09-30 09:40:00|9289.19|9289.19|9281.92|9281.92|9293.41|9293.41|9281.92|9281.92|0
1632995100000|2021-09-30 09:45:00|9281.69|9281.69|9286.91|9286.91|9289.37|9289.37|9277.35|9277.35|0
1632995400000|2021-09-30 09:50:00|9288.33|9288.33|9289.94|9289.94|9295.71|9295.71|9283.38|9283.38|0
1632995700000|2021-09-30 09:55:00|9289.75|9289.75|9288.72|9288.72|9291.36|9291.36|9283.58|9283.58|0
1632996000000|2021-09-30 10:00:00|9287.99|9287.99|9281.77|9281.77|9287.99|9287.99|9280.07|9280.07|0
1632996300000|2021-09-30 10:05:00|9281.41|9281.41|9278.88|9278.88|9282.3|9282.3|9278.88|9278.88|0
1632996600000|2021-09-30 10:10:00|9279.06|9279.06|9266.3|9266.3|9281.3|9281.3|9266.3|9266.3|0
1632996900000|2021-09-30 10:15:00|9265.59|9265.59|9265.76|9265.76|9265.93|9265.93|9262.93|9262.93|0
1632997200000|2021-09-30 10:20:00|9265.49|9265.49|9260.73|9260.73|9273.16|9273.16|9260.73|9260.73|0
1632997500000|2021-09-30 10:25:00|9260.37|9260.37|9256.74|9256.74|9260.37|9260.37|9256.74|9256.74|0
1632997800000|2021-09-30 10:30:00|9256.03|9256.03|9259.77|9259.77|9259.77|9259.77|9251.62|9251.62|0
1632998100000|2021-09-30 10:35:00|9257.5|9257.5|9266.22|9266.22|9266.22|9266.22|9257.5|9257.5|0
1632998400000|2021-09-30 10:40:00|9265.51|9265.51|9271.16|9271.16|9271.16|9271.16|9264.92|9264.92|0
1632998700000|2021-09-30 10:45:00|9270.8|9270.8|9272.56|9272.56|9272.56|9272.56|9269.88|9269.88|0
1632999000000|2021-09-30 10:50:00|9272.84|9272.84|9270.18|9270.18|9274.57|9274.57|9270.18|9270.18|0
1632999300000|2021-09-30 10:55:00|9269.95|9269.95|9265.22|9265.22|9271.7|9271.7|9265.22|9265.22|0
1632999600000|2021-09-30 11:00:00|9265.03|9265.03|9262.44|9262.44|9265.86|9265.86|9261.71|9261.71|0
1632999900000|2021-09-30 11:05:00|9262.27|9262.27|9262.14|9262.14|9262.69|9262.69|9257.64|9257.64|0
1633000200000|2021-09-30 11:10:00|9261.68|9261.68|9263.56|9263.56|9264.42|9264.42|9261.68|9261.68|0
1633000500000|2021-09-30 11:15:00|9264.29|9264.29|9266.77|9266.77|9266.77|9266.77|9261.29|9261.29|0
1633000800000|2021-09-30 11:20:00|9266.31|9266.31|9261.36|9261.36|9267.02|9267.02|9259.75|9259.75|0
1633001100000|2021-09-30 11:25:00|9261.73|9261.73|9260.34|9260.34|9261.91|9261.91|9260.34|9260.34|0
1633001400000|2021-09-30 11:30:00|9259.98|9259.98|9259.98|9259.98|9262.13|9262.13|9259.81|9259.81|0
1633001700000|2021-09-30 11:35:00|9257.71|9257.71|9249.87|9249.87|9257.71|9257.71|9249.73|9249.73|0
1633002000000|2021-09-30 11:40:00|9249.64|9249.64|9243.93|9243.93|9252.86|9252.86|9243.93|9243.93|0
1633002300000|2021-09-30 11:45:00|9243.65|9243.65|9246.57|9246.57|9248.11|9248.11|9242.86|9242.86|0
1633002600000|2021-09-30 11:50:00|9246.74|9246.74|9250.77|9250.77|9251.42|9251.42|9246.74|9246.74|0
1633002900000|2021-09-30 11:55:00|9252.19|9252.19|9248.99|9248.99|9253.1|9253.1|9247.48|9247.48|0
1633003200000|2021-09-30 12:00:00|9251.26|9251.26|9245.99|9245.99|9251.35|9251.35|9245.99|9245.99|0
1633003500000|2021-09-30 12:05:00|9245.53|9245.53|9248.43|9248.43|9248.43|9248.43|9244.03|9244.03|0
1633003800000|2021-09-30 12:10:00|9248.79|9248.79|9248.02|9248.02|9248.98|9248.98|9246.15|9246.15|0
1633004100000|2021-09-30 12:15:00|9247.65|9247.65|9246.36|9246.36|9250.69|9250.69|9244.24|9244.24|0
1633004400000|2021-09-30 12:20:00|9244.95|9244.95|9250.25|9250.25|9251.14|9251.14|9244.95|9244.95|0
1633004700000|2021-09-30 12:25:00|9247.98|9247.98|9233.39|9233.39|9248.2|9248.2|9233.39|9233.39|0
1633005000000|2021-09-30 12:30:00|9232.68|9232.68|9235.67|9235.67|9237.96|9237.96|9232.68|9232.68|0
1633005300000|2021-09-30 12:35:00|9234.84|9234.84|9224.35|9224.35|9236.24|9236.24|9224.01|9224.01|0
1633005600000|2021-09-30 12:40:00|9224.08|9224.08|9222.18|9222.18|9227.6|9227.6|9222.18|9222.18|0
1633005900000|2021-09-30 12:45:00|9221.9|9221.9|9227.59|9227.59|9231.69|9231.69|9221.9|9221.9|0
1633006200000|2021-09-30 12:50:00|9229|9229|9224.24|9224.24|9229|9229|9224.24|9224.24|0
1633006500000|2021-09-30 12:55:00|9223.97|9223.97|9212.92|9212.92|9223.97|9223.97|9212.65|9212.65|0
1633006800000|2021-09-30 13:00:00|9215.19|9215.19|9212.73|9212.73|9215.19|9215.19|9212.09|9212.09|0
1633007100000|2021-09-30 13:05:00|9213.09|9213.09|9210.95|9210.95|9213.67|9213.67|9207|9207|0
1633007400000|2021-09-30 13:10:00|9211.78|9211.78|9210.56|9210.56|9212.65|9212.65|9210.56|9210.56|0
1633007700000|2021-09-30 13:15:00|9209.15|9209.15|9223.38|9223.38|9223.38|9223.38|9208.53|9208.53|0
1633008000000|2021-09-30 13:20:00|9223.83|9223.83|9216.81|9216.81|9223.83|9223.83|9216.81|9216.81|0
1633008300000|2021-09-30 13:25:00|9216.44|9216.44|9202.34|9202.34|9216.67|9216.67|9202.34|9202.34|0
1633008600000|2021-09-30 13:30:00|9204.61|9204.61|9192.3|9192.3|9209.36|9209.36|9192.3|9192.3|0
1633008900000|2021-09-30 13:35:00|9193.71|9193.71|9181.73|9181.73|9200.15|9200.15|9177.28|9177.28|0
1633009200000|2021-09-30 13:40:00|9181.36|9181.36|9181.44|9181.44|9187.44|9187.44|9180.15|9180.15|0
1633009500000|2021-09-30 13:45:00|9181.67|9181.67|9205.37|9205.37|9205.37|9205.37|9176.87|9176.87|0
1633009800000|2021-09-30 13:50:00|9207.64|9207.64|9218.77|9218.77|9218.77|9218.77|9207.64|9207.64|0
1633010100000|2021-09-30 13:55:00|9219|9219|9201.3|9201.3|9220|9220|9201.3|9201.3|0
1633010400000|2021-09-30 14:00:00|9199.03|9199.03|9206.82|9206.82|9212.88|9212.88|9199.03|9199.03|0
1633010700000|2021-09-30 14:05:00|9206.55|9206.55|9197.92|9197.92|9206.55|9206.55|9191.98|9191.98|0
1633011000000|2021-09-30 14:10:00|9198.21|9198.21|9184.7|9184.7|9199.46|9199.46|9184.7|9184.7|0
1633011300000|2021-09-30 14:15:00|9184.33|9184.33|9189.47|9189.47|9189.47|9189.47|9182.15|9182.15|0
1633011600000|2021-09-30 14:20:00|9189.64|9189.64|9183.21|9183.21|9191.91|9191.91|9179.3|9179.3|0
1633011900000|2021-09-30 14:25:00|9183.44|9183.44|9197.56|9197.56|9198.13|9198.13|9180.45|9180.45|0
1633012200000|2021-09-30 14:30:00|9197.37|9197.37|9200.86|9200.86|9200.86|9200.86|9193.05|9193.05|0
1633012500000|2021-09-30 14:35:00|9201.03|9201.03|9193.34|9193.34|9202.03|9202.03|9191.3|9191.3|0
1633012800000|2021-09-30 14:40:00|9192.97|9192.97|9187.55|9187.55|9192.97|9192.97|9187.21|9187.21|0
1633013100000|2021-09-30 14:45:00|9183.01|9183.01|9192.35|9192.35|9193.42|9193.42|9178.93|9178.93|0
1633013400000|2021-09-30 14:50:00|9192.16|9192.16|9181.58|9181.58|9192.16|9192.16|9181.54|9181.54|0
1633013700000|2021-09-30 14:55:00|9181.95|9181.95|9167.74|9167.74|9182.29|9182.29|9164.71|9164.71|0
1633014000000|2021-09-30 15:00:00|9167.55|9167.55|9173.16|9173.16|9174.33|9174.33|9163.63|9163.63|0
1633014300000|2021-09-30 15:05:00|9172.97|9172.97|9172.59|9172.59|9176.89|9176.89|9172.59|9172.59|0
1633014600000|2021-09-30 15:10:00|9173.32|9173.32|9179.74|9179.74|9186.5|9186.5|9172.8|9172.8|0
1633014900000|2021-09-30 15:15:00|9179.03|9179.03|9184.56|9184.56|9185.71|9185.71|9179.03|9179.03|0
1633015200000|2021-09-30 15:20:00|9184.33|9184.33|9178.39|9178.39|9185.74|9185.74|9176.15|9176.15|0
1633015500000|2021-09-30 15:25:00|9178.58|9178.58|9196.75|9196.75|9200.62|9200.62|9178.16|9178.16|0
1633072500000|2021-10-01 07:15:00|9089.66|9089.66|9086.98|9086.98|9092.47|9092.47|9072.1|9072.1|0
1633072800000|2021-10-01 07:20:00|9088.09|9088.09|9092.23|9092.23|9094.7|9094.7|9087.64|9087.64|0
1633073100000|2021-10-01 07:25:00|9092.45|9092.45|9112.41|9112.41|9116.12|9116.12|9084.46|9084.46|0
1633073400000|2021-10-01 07:30:00|9112.58|9112.58|9120.82|9120.82|9125.18|9125.18|9112.58|9112.58|0
1633073700000|2021-10-01 07:35:00|9123.09|9123.09|9130.81|9130.81|9135.74|9135.74|9123.09|9123.09|0
1633074000000|2021-10-01 07:40:00|9130.58|9130.58|9142.57|9142.57|9144.78|9144.78|9130.22|9130.22|0
1633074300000|2021-10-01 07:45:00|9142.4|9142.4|9144.52|9144.52|9144.52|9144.52|9134.4|9134.4|0
1633074600000|2021-10-01 07:50:00|9144.79|9144.79|9170.18|9170.18|9172.45|9172.45|9144.6|9144.6|0
1633074900000|2021-10-01 07:55:00|9171.27|9171.27|9184.43|9184.43|9185.7|9185.7|9171.27|9171.27|0
1633075200000|2021-10-01 08:00:00|9182.16|9182.16|9182.19|9182.19|9190.81|9190.81|9180.64|9180.64|0
1633075500000|2021-10-01 08:05:00|9181.82|9181.82|9160.68|9160.68|9182.2|9182.2|9160.68|9160.68|0
1633075800000|2021-10-01 08:10:00|9162.95|9162.95|9144.14|9144.14|9162.95|9162.95|9143.77|9143.77|0
1633076100000|2021-10-01 08:15:00|9141.87|9141.87|9151.06|9151.06|9153.02|9153.02|9139.32|9139.32|0
1633076400000|2021-10-01 08:20:00|9151.61|9151.61|9161.04|9161.04|9161.45|9161.45|9149.58|9149.58|0
1633076700000|2021-10-01 08:25:00|9161.59|9161.59|9168.79|9168.79|9168.79|9168.79|9154.49|9154.49|0
1633077000000|2021-10-01 08:30:00|9173.33|9173.33|9168.45|9168.45|9174.47|9174.47|9166.34|9166.34|0
1633077300000|2021-10-01 08:35:00|9168.82|9168.82|9162.02|9162.02|9171.94|9171.94|9161.73|9161.73|0
1633077600000|2021-10-01 08:40:00|9161.45|9161.45|9163.13|9163.13|9163.69|9163.69|9154.58|9154.58|0
1633077900000|2021-10-01 08:45:00|9163.5|9163.5|9162.8|9162.8|9168.87|9168.87|9156.24|9156.24|0
1633078200000|2021-10-01 08:50:00|9163.53|9163.53|9158.34|9158.34|9164.83|9164.83|9157.32|9157.32|0
1633078500000|2021-10-01 08:55:00|9158.9|9158.9|9168.42|9168.42|9168.42|9168.42|9153.16|9153.16|0
1633078800000|2021-10-01 09:00:00|9168.59|9168.59|9176.09|9176.09|9176.09|9176.09|9168.59|9168.59|0
1633079100000|2021-10-01 09:05:00|9178.36|9178.36|9183.8|9183.8|9184.35|9184.35|9178.36|9178.36|0
1633079400000|2021-10-01 09:10:00|9184.08|9184.08|9186.98|9186.98|9193.17|9193.17|9184.08|9184.08|0
1633079700000|2021-10-01 09:15:00|9186.7|9186.7|9191.52|9191.52|9192.09|9192.09|9186.04|9186.04|0
1633080000000|2021-10-01 09:20:00|9192.09|9192.09|9187.04|9187.04|9195.05|9195.05|9187.04|9187.04|0
1633080300000|2021-10-01 09:25:00|9187.32|9187.32|9200.91|9200.91|9200.91|9200.91|9180.53|9180.53|0
1633080600000|2021-10-01 09:30:00|9200.83|9200.83|9188.26|9188.26|9200.83|9200.83|9188.26|9188.26|0
1633080900000|2021-10-01 09:35:00|9188.54|9188.54|9192.15|9192.15|9192.15|9192.15|9188.26|9188.26|0
1633081200000|2021-10-01 09:40:00|9194.42|9194.42|9189.07|9189.07|9194.42|9194.42|9187.91|9187.91|0
1633081500000|2021-10-01 09:45:00|9188.51|9188.51|9187.93|9187.93|9189.89|9189.89|9184.95|9184.95|0
1633081800000|2021-10-01 09:50:00|9188.15|9188.15|9192.24|9192.24|9192.9|9192.9|9188|9188|0
1633082100000|2021-10-01 09:55:00|9191.31|9191.31|9196.66|9196.66|9198.48|9198.48|9190.95|9190.95|0
1633082400000|2021-10-01 10:00:00|9198.93|9198.93|9199.63|9199.63|9200.48|9200.48|9196.59|9196.59|0
1633082700000|2021-10-01 10:05:00|9199.07|9199.07|9200.85|9200.85|9202.91|9202.91|9197.21|9197.21|0
1633083000000|2021-10-01 10:10:00|9203.12|9203.12|9211.39|9211.39|9211.39|9211.39|9195.84|9195.84|0
1633083300000|2021-10-01 10:15:00|9211.62|9211.62|9211.21|9211.21|9214.86|9214.86|9207.76|9207.76|0
1633083600000|2021-10-01 10:20:00|9210.93|9210.93|9196.51|9196.51|9210.93|9210.93|9196.22|9196.22|0
1633083900000|2021-10-01 10:25:00|9196.22|9196.22|9194.97|9194.97|9196.22|9196.22|9193.36|9193.36|0
1633084200000|2021-10-01 10:30:00|9195.33|9195.33|9198.77|9198.77|9199.02|9199.02|9195.33|9195.33|0
1633084500000|2021-10-01 10:35:00|9196.5|9196.5|9191.01|9191.01|9196.5|9196.5|9187.74|9187.74|0
1633084800000|2021-10-01 10:40:00|9191.24|9191.24|9197.01|9197.01|9197.01|9197.01|9190.18|9190.18|0
1633085100000|2021-10-01 10:45:00|9197.96|9197.96|9188.72|9188.72|9197.96|9197.96|9188.72|9188.72|0
1633085400000|2021-10-01 10:50:00|9189.01|9189.01|9187.87|9187.87|9189.01|9189.01|9184.73|9184.73|0
1633085700000|2021-10-01 10:55:00|9190.14|9190.14|9200.17|9200.17|9200.17|9200.17|9189.86|9189.86|0
1633086000000|2021-10-01 11:00:00|9199.62|9199.62|9198.58|9198.58|9200.34|9200.34|9194.05|9194.05|0
1633086300000|2021-10-01 11:05:00|9198.81|9198.81|9203.52|9203.52|9203.84|9203.84|9196.9|9196.9|0
1633086600000|2021-10-01 11:10:00|9203.33|9203.33|9215.52|9215.52|9216.62|9216.62|9202.6|9202.6|0
1633086900000|2021-10-01 11:15:00|9216.9|9216.9|9221.99|9221.99|9222.68|9222.68|9215.04|9215.04|0
1633087200000|2021-10-01 11:20:00|9219.72|9219.72|9216.8|9216.8|9223.51|9223.51|9213.97|9213.97|0
1633087500000|2021-10-01 11:25:00|9217.04|9217.04|9221.17|9221.17|9221.17|9221.17|9217.04|9217.04|0
1633087800000|2021-10-01 11:30:00|9221.34|9221.34|9222.71|9222.71|9227.37|9227.37|9220.4|9220.4|0
1633088100000|2021-10-01 11:35:00|9223.17|9223.17|9224.86|9224.86|9231.29|9231.29|9223.17|9223.17|0
1633088400000|2021-10-01 11:40:00|9227.13|9227.13|9230.72|9230.72|9230.92|9230.92|9224.92|9224.92|0
1633088700000|2021-10-01 11:45:00|9230.89|9230.89|9233.79|9233.79|9234.02|9234.02|9230.34|9230.34|0
1633089000000|2021-10-01 11:50:00|9234.89|9234.89|9231.62|9231.62|9240.64|9240.64|9231.62|9231.62|0
1633089300000|2021-10-01 11:55:00|9231.9|9231.9|9227.12|9227.12|9232.46|9232.46|9224.5|9224.5|0
1633089600000|2021-10-01 12:00:00|9227.77|9227.77|9226.26|9226.26|9233.83|9233.83|9226.14|9226.14|0
1633089900000|2021-10-01 12:05:00|9226.54|9226.54|9233.12|9233.12|9233.35|9233.35|9226.54|9226.54|0
1633090200000|2021-10-01 12:10:00|9232.76|9232.76|9237.76|9237.76|9238.77|9238.77|9230.17|9230.17|0
1633090500000|2021-10-01 12:15:00|9238.31|9238.31|9251.04|9251.04|9251.41|9251.41|9237.76|9237.76|0
1633090800000|2021-10-01 12:20:00|9250.76|9250.76|9250.41|9250.41|9252.75|9252.75|9248.59|9248.59|0
1633091100000|2021-10-01 12:25:00|9250.69|9250.69|9253.24|9253.24|9253.24|9253.24|9245.69|9245.69|0
1633091400000|2021-10-01 12:30:00|9252.96|9252.96|9244.36|9244.36|9255.93|9255.93|9243.71|9243.71|0
1633091700000|2021-10-01 12:35:00|9242.09|9242.09|9228.03|9228.03|9242.09|9242.09|9228.03|9228.03|0
1633092000000|2021-10-01 12:40:00|9229.12|9229.12|9232.19|9232.19|9234.64|9234.64|9227.11|9227.11|0
1633092300000|2021-10-01 12:45:00|9232.56|9232.56|9217.92|9217.92|9232.56|9232.56|9215.7|9215.7|0
1633092600000|2021-10-01 12:50:00|9217.55|9217.55|9223.9|9223.9|9228.15|9228.15|9217.28|9217.28|0
1633092900000|2021-10-01 12:55:00|9221.63|9221.63|9219.37|9219.37|9225.52|9225.52|9218.61|9218.61|0
1633093200000|2021-10-01 13:00:00|9219.66|9219.66|9229.21|9229.21|9231.91|9231.91|9219.38|9219.38|0
1633093500000|2021-10-01 13:05:00|9229.04|9229.04|9232.42|9232.42|9234.39|9234.39|9229.04|9229.04|0
1633093800000|2021-10-01 13:10:00|9232.14|9232.14|9236.66|9236.66|9236.66|9236.66|9231.51|9231.51|0
1633094100000|2021-10-01 13:15:00|9237.03|9237.03|9246.45|9246.45|9247.18|9247.18|9234.24|9234.24|0
1633094400000|2021-10-01 13:20:00|9246.22|9246.22|9236.25|9236.25|9246.22|9246.22|9235.32|9235.32|0
1633094700000|2021-10-01 13:25:00|9236.03|9236.03|9242.28|9242.28|9243.12|9243.12|9233.72|9233.72|0
1633095000000|2021-10-01 13:30:00|9244.55|9244.55|9232.97|9232.97|9244.55|9244.55|9231.06|9231.06|0
1633095300000|2021-10-01 13:35:00|9232.79|9232.79|9230.86|9230.86|9237.18|9237.18|9228.56|9228.56|0
1633095600000|2021-10-01 13:40:00|9231.14|9231.14|9216.21|9216.21|9231.6|9231.6|9215.93|9215.93|0
1633095900000|2021-10-01 13:45:00|9215.38|9215.38|9216.75|9216.75|9217.92|9217.92|9204.6|9204.6|0
1633096200000|2021-10-01 13:50:00|9213.75|9213.75|9211.64|9211.64|9215.51|9215.51|9205.18|9205.18|0
1633096500000|2021-10-01 13:55:00|9211.72|9211.72|9216.45|9216.45|9216.45|9216.45|9202.67|9202.67|0
1633096800000|2021-10-01 14:00:00|9216.73|9216.73|9217.94|9217.94|9231.06|9231.06|9213.06|9213.06|0
1633097100000|2021-10-01 14:05:00|9217.66|9217.66|9222.96|9222.96|9225.74|9225.74|9211.76|9211.76|0
1633097400000|2021-10-01 14:10:00|9223.25|9223.25|9229.95|9229.95|9234.37|9234.37|9220.5|9220.5|0
1633097700000|2021-10-01 14:15:00|9229.67|9229.67|9215.41|9215.41|9229.67|9229.67|9210.09|9210.09|0
1633098000000|2021-10-01 14:20:00|9215.93|9215.93|9207.81|9207.81|9216.42|9216.42|9203.97|9203.97|0
1633098300000|2021-10-01 14:25:00|9208.15|9208.15|9213.64|9213.64|9216.53|9216.53|9202.77|9202.77|0
1633098600000|2021-10-01 14:30:00|9213.35|9213.35|9218.37|9218.37|9220.51|9220.51|9209.47|9209.47|0
1633098900000|2021-10-01 14:35:00|9218.09|9218.09|9228.05|9228.05|9229.61|9229.61|9217.73|9217.73|0
1633099200000|2021-10-01 14:40:00|9227.68|9227.68|9240.54|9240.54|9240.82|9240.82|9227.68|9227.68|0
1633099500000|2021-10-01 14:45:00|9240.17|9240.17|9246.33|9246.33|9246.33|9246.33|9234.46|9234.46|0
1633099800000|2021-10-01 14:50:00|9246.05|9246.05|9236.35|9236.35|9247.15|9247.15|9236.35|9236.35|0
1633100100000|2021-10-01 14:55:00|9236.54|9236.54|9246.36|9246.36|9248.52|9248.52|9236.54|9236.54|0
1633100400000|2021-10-01 15:00:00|9246.64|9246.64|9250.4|9250.4|9257.72|9257.72|9245.54|9245.54|0
1633100700000|2021-10-01 15:05:00|9250.68|9250.68|9246.73|9246.73|9250.77|9250.77|9242.93|9242.93|0
1633101000000|2021-10-01 15:10:00|9244.46|9244.46|9270.98|9270.98|9270.98|9270.98|9241.66|9241.66|0
1633101300000|2021-10-01 15:15:00|9271.26|9271.26|9273.42|9273.42|9275.96|9275.96|9266.54|9266.54|0
1633101600000|2021-10-01 15:20:00|9275.69|9275.69|9278.39|9278.39|9278.81|9278.81|9274.21|9274.21|0
1633101900000|2021-10-01 15:25:00|9278.96|9278.96|9259.52|9259.52|9279.7|9279.7|9255.55|9255.55|0
1633936500000|2021-10-11 07:15:00|9135.48|9135.48|9119.05|9119.05|9137.2|9137.2|9117.19|9117.19|0
1633936800000|2021-10-11 07:20:00|9118.14|9118.14|9109.07|9109.07|9118.38|9118.38|9107.08|9107.08|0
1633937100000|2021-10-11 07:25:00|9109.64|9109.64|9104.16|9104.16|9110.73|9110.73|9098.7|9098.7|0
1633937400000|2021-10-11 07:30:00|9104.45|9104.45|9098.35|9098.35|9108.7|9108.7|9098.35|9098.35|0
1633937700000|2021-10-11 07:35:00|9097.79|9097.79|9074.19|9074.19|9098.98|9098.98|9073.62|9073.62|0
1633938000000|2021-10-11 07:40:00|9072.53|9072.53|9076.54|9076.54|9076.96|9076.96|9069.89|9069.89|0
1633938300000|2021-10-11 07:45:00|9076.26|9076.26|9090.56|9090.56|9095.1|9095.1|9073.06|9073.06|0
1633938600000|2021-10-11 07:50:00|9090|9090|9084.38|9084.38|9092.92|9092.92|9084.38|9084.38|0
1633938900000|2021-10-11 07:55:00|9084.02|9084.02|9088.32|9088.32|9091.5|9091.5|9083.06|9083.06|0
1633939200000|2021-10-11 08:00:00|9088.6|9088.6|9109.13|9109.13|9109.98|9109.98|9088.6|9088.6|0
1633939500000|2021-10-11 08:05:00|9108.96|9108.96|9095.32|9095.32|9108.96|9108.96|9094.32|9094.32|0
1633939800000|2021-10-11 08:10:00|9094.48|9094.48|9103.02|9103.02|9104.27|9104.27|9093.91|9093.91|0
1633940100000|2021-10-11 08:15:00|9101.93|9101.93|9099|9099|9103.36|9103.36|9098.92|9098.92|0
1633940400000|2021-10-11 08:20:00|9098.43|9098.43|9081.48|9081.48|9098.72|9098.72|9080.91|9080.91|0
1633940700000|2021-10-11 08:25:00|9080.93|9080.93|9089.77|9089.77|9090.11|9090.11|9080.16|9080.16|0
1633941000000|2021-10-11 08:30:00|9091.47|9091.47|9094.43|9094.43|9100.33|9100.33|9091.47|9091.47|0
1633941300000|2021-10-11 08:35:00|9094.71|9094.71|9078.15|9078.15|9094.71|9094.71|9077.92|9077.92|0
1633941600000|2021-10-11 08:40:00|9078.43|9078.43|9074.19|9074.19|9078.43|9078.43|9074.19|9074.19|0
1633941900000|2021-10-11 08:45:00|9073.91|9073.91|9060.72|9060.72|9073.91|9073.91|9057.89|9057.89|0
1633942200000|2021-10-11 08:50:00|9060.91|9060.91|9069.39|9069.39|9069.39|9069.39|9060.91|9060.91|0
1633942500000|2021-10-11 08:55:00|9069.76|9069.76|9078.37|9078.37|9078.37|9078.37|9069.76|9069.76|0
1633942800000|2021-10-11 09:00:00|9079.1|9079.1|9080.09|9080.09|9080.72|9080.72|9076.49|9076.49|0
1633943100000|2021-10-11 09:05:00|9079.72|9079.72|9087.42|9087.42|9087.79|9087.79|9079.16|9079.16|0
1633943400000|2021-10-11 09:10:00|9087.99|9087.99|9081.14|9081.14|9089.73|9089.73|9078.87|9078.87|0
1633943700000|2021-10-11 09:15:00|9080.04|9080.04|9075.97|9075.97|9081.05|9081.05|9073.49|9073.49|0
1633944000000|2021-10-11 09:20:00|9074.14|9074.14|9087.07|9087.07|9087.62|9087.62|9074.14|9074.14|0
1633944300000|2021-10-11 09:25:00|9089.34|9089.34|9090.91|9090.91|9092.81|9092.81|9087.39|9087.39|0
1633944600000|2021-10-11 09:30:00|9090.18|9090.18|9096.57|9096.57|9096.57|9096.57|9088.28|9088.28|0
1633944900000|2021-10-11 09:35:00|9097.3|9097.3|9099.12|9099.12|9102.12|9102.12|9096.57|9096.57|0
1633945200000|2021-10-11 09:40:00|9096.85|9096.85|9107.79|9107.79|9107.79|9107.79|9096.85|9096.85|0
1633945500000|2021-10-11 09:45:00|9107.14|9107.14|9099.67|9099.67|9107.34|9107.34|9099.67|9099.67|0
1633945800000|2021-10-11 09:50:00|9099.49|9099.49|9099.75|9099.75|9101.9|9101.9|9097.54|9097.54|0
1633946100000|2021-10-11 09:55:00|9099.57|9099.57|9100.25|9100.25|9103.71|9103.71|9099.29|9099.29|0
1633946400000|2021-10-11 10:00:00|9099.97|9099.97|9093.66|9093.66|9101.07|9101.07|9093.66|9093.66|0
1633946700000|2021-10-11 10:05:00|9093.48|9093.48|9099.96|9099.96|9101.47|9101.47|9093.39|9093.39|0
1633947000000|2021-10-11 10:10:00|9100.25|9100.25|9104.41|9104.41|9105.1|9105.1|9099.6|9099.6|0
1633947300000|2021-10-11 10:15:00|9104.69|9104.69|9105.05|9105.05|9105.82|9105.82|9102.84|9102.84|0
1633947600000|2021-10-11 10:20:00|9104.76|9104.76|9106.9|9106.9|9106.9|9106.9|9103.18|9103.18|0
1633947900000|2021-10-11 10:25:00|9107.17|9107.17|9093.84|9093.84|9107.17|9107.17|9093.35|9093.35|0
1633948200000|2021-10-11 10:30:00|9094.02|9094.02|9096.62|9096.62|9098.68|9098.68|9092.64|9092.64|0
1633948500000|2021-10-11 10:35:00|9098.89|9098.89|9095.88|9095.88|9098.89|9098.89|9094.44|9094.44|0
1633948800000|2021-10-11 10:40:00|9096.16|9096.16|9086.41|9086.41|9096.16|9096.16|9086.41|9086.41|0
1633949100000|2021-10-11 10:45:00|9083.96|9083.96|9076.53|9076.53|9083.96|9083.96|9074.26|9074.26|0
1633949400000|2021-10-11 10:50:00|9075.97|9075.97|9086.68|9086.68|9087.53|9087.53|9075.31|9075.31|0
1633949700000|2021-10-11 10:55:00|9084.41|9084.41|9080.38|9080.38|9084.41|9084.41|9078.03|9078.03|0
1633950000000|2021-10-11 11:00:00|9080.74|9080.74|9078.4|9078.4|9080.74|9080.74|9075.04|9075.04|0
1633950300000|2021-10-11 11:05:00|9078.68|9078.68|9080.14|9080.14|9085.11|9085.11|9078.68|9078.68|0
1633950600000|2021-10-11 11:10:00|9077.87|9077.87|9087.3|9087.3|9087.3|9087.3|9073.58|9073.58|0
1633950900000|2021-10-11 11:15:00|9087.63|9087.63|9109.06|9109.06|9109.06|9109.06|9087.63|9087.63|0
1633951200000|2021-10-11 11:20:00|9110.52|9110.52|9119.3|9119.3|9119.3|9119.3|9109.97|9109.97|0
1633951500000|2021-10-11 11:25:00|9119.01|9119.01|9119.16|9119.16|9119.16|9119.16|9115.68|9115.68|0
1633951800000|2021-10-11 11:30:00|9118.88|9118.88|9121.92|9121.92|9124.75|9124.75|9117.45|9117.45|0
1633952100000|2021-10-11 11:35:00|9122.19|9122.19|9118.87|9118.87|9122.19|9122.19|9118.87|9118.87|0
1633952400000|2021-10-11 11:40:00|9118.59|9118.59|9117.04|9117.04|9122.25|9122.25|9117.03|9117.03|0
1633952700000|2021-10-11 11:45:00|9117.22|9117.22|9113.26|9113.26|9117.22|9117.22|9113.04|9113.04|0
1633953000000|2021-10-11 11:50:00|9112.98|9112.98|9099.82|9099.82|9112.98|9112.98|9098.57|9098.57|0
1633953300000|2021-10-11 11:55:00|9097.55|9097.55|9100.58|9100.58|9102.06|9102.06|9096.94|9096.94|0
1633953600000|2021-10-11 12:00:00|9100.41|9100.41|9092.29|9092.29|9100.41|9100.41|9089.19|9089.19|0
1633953900000|2021-10-11 12:05:00|9092.65|9092.65|9091.52|9091.52|9096.04|9096.04|9091.18|9091.18|0
1633954200000|2021-10-11 12:10:00|9091.8|9091.8|9091.8|9091.8|9092.03|9092.03|9087.06|9087.06|0
1633954500000|2021-10-11 12:15:00|9092.53|9092.53|9099.32|9099.32|9099.32|9099.32|9092.53|9092.53|0
1633954800000|2021-10-11 12:20:00|9099.1|9099.1|9103.84|9103.84|9104.1|9104.1|9099.1|9099.1|0
1633955100000|2021-10-11 12:25:00|9104.12|9104.12|9112.53|9112.53|9113.3|9113.3|9104.12|9104.12|0
1633955400000|2021-10-11 12:30:00|9112.17|9112.17|9112.69|9112.69|9113.54|9113.54|9106.7|9106.7|0
1633955700000|2021-10-11 12:35:00|9112.87|9112.87|9123.1|9123.1|9123.75|9123.75|9112.87|9112.87|0
1633956000000|2021-10-11 12:40:00|9122.92|9122.92|9136.95|9136.95|9136.95|9136.95|9122.92|9122.92|0
1633956300000|2021-10-11 12:45:00|9137.13|9137.13|9131.27|9131.27|9137.13|9137.13|9130.9|9130.9|0
1633956600000|2021-10-11 12:50:00|9130.9|9130.9|9133.59|9133.59|9133.87|9133.87|9130.62|9130.62|0
1633956900000|2021-10-11 12:55:00|9133.87|9133.87|9139.08|9139.08|9139.08|9139.08|9133.79|9133.79|0
1633957200000|2021-10-11 13:00:00|9141.35|9141.35|9138.01|9138.01|9143.98|9143.98|9138.01|9138.01|0
1633957500000|2021-10-11 13:05:00|9138.37|9138.37|9140.22|9140.22|9141.41|9141.41|9137.83|9137.83|0
1633957800000|2021-10-11 13:10:00|9140.5|9140.5|9150.44|9150.44|9150.44|9150.44|9138.56|9138.56|0
1633958100000|2021-10-11 13:15:00|9150.67|9150.67|9149.46|9149.46|9152.56|9152.56|9148.71|9148.71|0
1633958400000|2021-10-11 13:20:00|9149.83|9149.83|9151.88|9151.88|9154.17|9154.17|9149.83|9149.83|0
1633958700000|2021-10-11 13:25:00|9151.52|9151.52|9158.45|9158.45|9160.1|9160.1|9151.52|9151.52|0
1633959000000|2021-10-11 13:30:00|9158.08|9158.08|9155.21|9155.21|9158.64|9158.64|9147|9147|0
1633959300000|2021-10-11 13:35:00|9157.48|9157.48|9146.84|9146.84|9160.03|9160.03|9146.84|9146.84|0
1633959600000|2021-10-11 13:40:00|9146.56|9146.56|9155.19|9155.19|9155.33|9155.33|9146.56|9146.56|0
1633959900000|2021-10-11 13:45:00|9155.01|9155.01|9150.4|9150.4|9155.01|9155.01|9150.11|9150.11|0
1633960200000|2021-10-11 13:50:00|9148.13|9148.13|9158.4|9158.4|9158.4|9158.4|9147.96|9147.96|0
1633960500000|2021-10-11 13:55:00|9158.95|9158.95|9155.31|9155.31|9160.49|9160.49|9154.84|9154.84|0
1633960800000|2021-10-11 14:00:00|9155.58|9155.58|9149.5|9149.5|9155.87|9155.87|9149.31|9149.31|0
1633961100000|2021-10-11 14:05:00|9149.21|9149.21|9147.43|9147.43|9150.77|9150.77|9147.04|9147.04|0
1633961400000|2021-10-11 14:10:00|9147.71|9147.71|9157.94|9157.94|9158.55|9158.55|9147.71|9147.71|0
1633961700000|2021-10-11 14:15:00|9158.22|9158.22|9170.85|9170.85|9170.85|9170.85|9158.22|9158.22|0
1633962000000|2021-10-11 14:20:00|9171.13|9171.13|9170.23|9170.23|9171.96|9171.96|9169.04|9169.04|0
1633962300000|2021-10-11 14:25:00|9170.59|9170.59|9181.54|9181.54|9181.54|9181.54|9170.59|9170.59|0
1633962600000|2021-10-11 14:30:00|9181.82|9181.82|9185.21|9185.21|9185.21|9185.21|9181.82|9181.82|0
1633962900000|2021-10-11 14:35:00|9184.92|9184.92|9182.95|9182.95|9185.58|9185.58|9182.95|9182.95|0
1633963200000|2021-10-11 14:40:00|9183.14|9183.14|9175.19|9175.19|9183.5|9183.5|9174.08|9174.08|0
1633963500000|2021-10-11 14:45:00|9175.38|9175.38|9181.13|9181.13|9181.42|9181.42|9175.38|9175.38|0
1633963800000|2021-10-11 14:50:00|9181.41|9181.41|9185.86|9185.86|9185.86|9185.86|9181.41|9181.41|0
1633964100000|2021-10-11 14:55:00|9186.14|9186.14|9192.36|9192.36|9192.91|9192.91|9186.14|9186.14|0
1633964400000|2021-10-11 15:00:00|9192.64|9192.64|9194.98|9194.98|9195.34|9195.34|9191.33|9191.33|0
1633964700000|2021-10-11 15:05:00|9195.17|9195.17|9189.95|9189.95|9195.9|9195.9|9189.67|9189.67|0
1633965000000|2021-10-11 15:10:00|9189.67|9189.67|9189.39|9189.39|9191.5|9191.5|9189.21|9189.21|0
1633965300000|2021-10-11 15:15:00|9189.56|9189.56|9181.98|9181.98|9189.93|9189.93|9181.75|9181.75|0
1633965600000|2021-10-11 15:20:00|9181.7|9181.7|9188.31|9188.31|9190.12|9190.12|9181.7|9181.7|0
1633965900000|2021-10-11 15:25:00|9187.18|9187.18|9184.52|9184.52|9187.53|9187.53|9180.15|9180.15|0
1634022900000|2021-10-12 07:15:00|9151.45|9151.45|9134.47|9134.47|9155.4|9155.4|9134.47|9134.47|0
1634023200000|2021-10-12 07:20:00|9135.85|9135.85|9135.64|9135.64|9144.28|9144.28|9131.57|9131.57|0
1634023500000|2021-10-12 07:25:00|9136.2|9136.2|9152.24|9152.24|9154.03|9154.03|9136.2|9136.2|0
1634023800000|2021-10-12 07:30:00|9151.1|9151.1|9163.77|9163.77|9163.77|9163.77|9144.61|9144.61|0
1634024100000|2021-10-12 07:35:00|9164.05|9164.05|9168.71|9168.71|9168.71|9168.71|9164.05|9164.05|0
1634024400000|2021-10-12 07:40:00|9170.98|9170.98|9176.1|9176.1|9176.1|9176.1|9170.29|9170.29|0
1634024700000|2021-10-12 07:45:00|9175.81|9175.81|9175.65|9175.65|9178.06|9178.06|9172.82|9172.82|0
1634025000000|2021-10-12 07:50:00|9176.38|9176.38|9180.45|9180.45|9182.21|9182.21|9176.38|9176.38|0
1634025300000|2021-10-12 07:55:00|9184.99|9184.99|9182.24|9182.24|9188.61|9188.61|9182.01|9182.01|0
1634025600000|2021-10-12 08:00:00|9181.69|9181.69|9174.45|9174.45|9185.43|9185.43|9174.45|9174.45|0
1634025900000|2021-10-12 08:05:00|9174.16|9174.16|9174.56|9174.56|9180.21|9180.21|9171.18|9171.18|0
1634026200000|2021-10-12 08:10:00|9175.13|9175.13|9162.96|9162.96|9175.74|9175.74|9162.59|9162.59|0
1634026500000|2021-10-12 08:15:00|9163.53|9163.53|9163.13|9163.13|9165.54|9165.54|9161.17|9161.17|0
1634026800000|2021-10-12 08:20:00|9162.85|9162.85|9174.2|9174.2|9174.2|9174.2|9162.85|9162.85|0
1634027100000|2021-10-12 08:25:00|9173.97|9173.97|9171.55|9171.55|9177.45|9177.45|9169.7|9169.7|0
1634027400000|2021-10-12 08:30:00|9171.84|9171.84|9172.32|9172.32|9177.92|9177.92|9171.84|9171.84|0
1634027700000|2021-10-12 08:35:00|9172.49|9172.49|9175.3|9175.3|9176.46|9176.46|9172.49|9172.49|0
1634028000000|2021-10-12 08:40:00|9174.73|9174.73|9170.31|9170.31|9175.13|9175.13|9169.95|9169.95|0
1634028300000|2021-10-12 08:45:00|9170.03|9170.03|9168.23|9168.23|9175.8|9175.8|9167.86|9167.86|0
1634028600000|2021-10-12 08:50:00|9168.51|9168.51|9169.98|9169.98|9171.79|9171.79|9159.23|9159.23|0
1634028900000|2021-10-12 08:55:00|9170.55|9170.55|9177.06|9177.06|9177.06|9177.06|9170.4|9170.4|0
1634029200000|2021-10-12 09:00:00|9179.61|9179.61|9174.73|9174.73|9179.61|9179.61|9172.9|9172.9|0
1634029500000|2021-10-12 09:05:00|9177|9177|9178.14|9178.14|9181.2|9181.2|9177|9177|0
1634029800000|2021-10-12 09:10:00|9178.31|9178.31|9185.34|9185.34|9185.51|9185.51|9177.85|9177.85|0
1634030100000|2021-10-12 09:15:00|9185.89|9185.89|9191.58|9191.58|9192.42|9192.42|9185.89|9185.89|0
1634030400000|2021-10-12 09:20:00|9191.85|9191.85|9193.56|9193.56|9195.83|9195.83|9188.94|9188.94|0
1634030700000|2021-10-12 09:25:00|9193.27|9193.27|9190.33|9190.33|9193.92|9193.92|9189.99|9189.99|0
1634031000000|2021-10-12 09:30:00|9190.9|9190.9|9193.41|9193.41|9193.41|9193.41|9190.56|9190.56|0
1634031300000|2021-10-12 09:35:00|9194.26|9194.26|9194.05|9194.05|9198.56|9198.56|9193.2|9193.2|0
1634031600000|2021-10-12 09:40:00|9193.2|9193.2|9195.18|9195.18|9197.45|9197.45|9191.02|9191.02|0
1634031900000|2021-10-12 09:45:00|9195.73|9195.73|9189.96|9189.96|9198.28|9198.28|9189.59|9189.59|0
1634032200000|2021-10-12 09:50:00|9189.79|9189.79|9192.42|9192.42|9198.16|9198.16|9189.42|9189.42|0
1634032500000|2021-10-12 09:55:00|9192.7|9192.7|9191.88|9191.88|9193.85|9193.85|9190.65|9190.65|0
1634032800000|2021-10-12 10:00:00|9191.61|9191.61|9189.15|9189.15|9193.88|9193.88|9186.54|9186.54|0
1634033100000|2021-10-12 10:05:00|9188.88|9188.88|9184.14|9184.14|9189.15|9189.15|9184.14|9184.14|0
1634033400000|2021-10-12 10:10:00|9183.57|9183.57|9178.6|9178.6|9184.4|9184.4|9178.05|9178.05|0
1634033700000|2021-10-12 10:15:00|9178.88|9178.88|9181.58|9181.58|9187.7|9187.7|9178.24|9178.24|0
1634034000000|2021-10-12 10:20:00|9181.77|9181.77|9181.69|9181.69|9182.14|9182.14|9179.31|9179.31|0
1634034300000|2021-10-12 10:25:00|9182.05|9182.05|9180.46|9180.46|9185.44|9185.44|9180.46|9180.46|0
1634034600000|2021-10-12 10:30:00|9181.14|9181.14|9180.67|9180.67|9181.51|9181.51|9179.24|9179.24|0
1634034900000|2021-10-12 10:35:00|9180.39|9180.39|9177.33|9177.33|9181.38|9181.38|9176.51|9176.51|0
1634035200000|2021-10-12 10:40:00|9177.61|9177.61|9186.58|9186.58|9186.86|9186.86|9177.61|9177.61|0
1634035500000|2021-10-12 10:45:00|9186.3|9186.3|9185.55|9185.55|9188.1|9188.1|9185.32|9185.32|0
1634035800000|2021-10-12 10:50:00|9185.37|9185.37|9184.28|9184.28|9186.58|9186.58|9182.32|9182.32|0
1634036100000|2021-10-12 10:55:00|9184|9184|9186.09|9186.09|9187.2|9187.2|9183.81|9183.81|0
1634036400000|2021-10-12 11:00:00|9185.9|9185.9|9184.33|9184.33|9186.29|9186.29|9184.05|9184.05|0
1634036700000|2021-10-12 11:05:00|9182.06|9182.06|9183.18|9183.18|9183.63|9183.63|9179.54|9179.54|0
1634037000000|2021-10-12 11:10:00|9182.89|9182.89|9182.01|9182.01|9183.18|9183.18|9179.42|9179.42|0
1634037300000|2021-10-12 11:15:00|9181.84|9181.84|9181.77|9181.77|9182.68|9182.68|9181.6|9181.6|0
1634037600000|2021-10-12 11:20:00|9182.33|9182.33|9183.84|9183.84|9188.43|9188.43|9182.33|9182.33|0
1634037900000|2021-10-12 11:25:00|9183.56|9183.56|9174.13|9174.13|9183.56|9183.56|9173.85|9173.85|0
1634038200000|2021-10-12 11:30:00|9173.57|9173.57|9174.13|9174.13|9174.7|9174.7|9171.74|9171.74|0
1634038500000|2021-10-12 11:35:00|9173.96|9173.96|9170.01|9170.01|9174.13|9174.13|9167.74|9167.74|0
1634038800000|2021-10-12 11:40:00|9170.2|9170.2|9167.47|9167.47|9170.56|9170.56|9166.5|9166.5|0
1634039100000|2021-10-12 11:45:00|9167.3|9167.3|9158.9|9158.9|9167.36|9167.36|9155.81|9155.81|0
1634039400000|2021-10-12 11:50:00|9159.27|9159.27|9159.55|9159.55|9162.56|9162.56|9157.46|9157.46|0
1634039700000|2021-10-12 11:55:00|9159.26|9159.26|9157.99|9157.99|9161.98|9161.98|9157.99|9157.99|0
1634040000000|2021-10-12 12:00:00|9157.71|9157.71|9156.46|9156.46|9159.98|9159.98|9153.6|9153.6|0
1634040300000|2021-10-12 12:05:00|9156.69|9156.69|9159.12|9159.12|9162.31|9162.31|9156.24|9156.24|0
1634040600000|2021-10-12 12:10:00|9159.4|9159.4|9160.82|9160.82|9160.82|9160.82|9157.3|9157.3|0
1634040900000|2021-10-12 12:15:00|9161.19|9161.19|9162.4|9162.4|9162.4|9162.4|9157.86|9157.86|0
1634041200000|2021-10-12 12:20:00|9162.12|9162.12|9167.95|9167.95|9167.95|9167.95|9162.12|9162.12|0
1634041500000|2021-10-12 12:25:00|9170.22|9170.22|9172.12|9172.12|9173.14|9173.14|9168.75|9168.75|0
1634041800000|2021-10-12 12:30:00|9171.2|9171.2|9162.84|9162.84|9171.48|9171.48|9162.84|9162.84|0
1634042100000|2021-10-12 12:35:00|9161.96|9161.96|9160.37|9160.37|9161.96|9161.96|9157.26|9157.26|0
1634042400000|2021-10-12 12:40:00|9160.08|9160.08|9158.93|9158.93|9160.17|9160.17|9157.91|9157.91|0
1634042700000|2021-10-12 12:45:00|9159.16|9159.16|9156.9|9156.9|9159.16|9159.16|9156.39|9156.39|0
1634043000000|2021-10-12 12:50:00|9157.18|9157.18|9164.35|9164.35|9164.54|9164.54|9157.18|9157.18|0
1634043300000|2021-10-12 12:55:00|9164.64|9164.64|9167.19|9167.19|9168.29|9168.29|9164.64|9164.64|0
1634043600000|2021-10-12 13:00:00|9166.91|9166.91|9165.57|9165.57|9166.91|9166.91|9164.92|9164.92|0
1634043900000|2021-10-12 13:05:00|9165.85|9165.85|9166.38|9166.38|9167.08|9167.08|9165.47|9165.47|0
1634044200000|2021-10-12 13:10:00|9166.57|9166.57|9156.94|9156.94|9167.12|9167.12|9155.27|9155.27|0
1634044500000|2021-10-12 13:15:00|9156.65|9156.65|9154.11|9154.11|9157.12|9157.12|9154.11|9154.11|0
1634044800000|2021-10-12 13:20:00|9156.38|9156.38|9150.82|9150.82|9156.94|9156.94|9145.39|9145.39|0
1634045100000|2021-10-12 13:25:00|9151.01|9151.01|9148.52|9148.52|9155.85|9155.85|9147.87|9147.87|0
1634045400000|2021-10-12 13:30:00|9147.87|9147.87|9150.51|9150.51|9152.74|9152.74|9134.73|9134.73|0
1634045700000|2021-10-12 13:35:00|9149.66|9149.66|9154.84|9154.84|9154.93|9154.93|9146.05|9146.05|0
1634046000000|2021-10-12 13:40:00|9157.11|9157.11|9142.29|9142.29|9157.39|9157.39|9142|9142|0
1634046300000|2021-10-12 13:45:00|9141.72|9141.72|9127.88|9127.88|9141.72|9141.72|9126.22|9126.22|0
1634046600000|2021-10-12 13:50:00|9127.32|9127.32|9133.69|9133.69|9138.93|9138.93|9127.32|9127.32|0
1634046900000|2021-10-12 13:55:00|9133.12|9133.12|9121.21|9121.21|9133.49|9133.49|9121.21|9121.21|0
1634047200000|2021-10-12 14:00:00|9120.93|9120.93|9130.38|9130.38|9132.55|9132.55|9120.93|9120.93|0
1634047500000|2021-10-12 14:05:00|9130.1|9130.1|9132.78|9132.78|9135.06|9135.06|9128.58|9128.58|0
1634047800000|2021-10-12 14:10:00|9135.05|9135.05|9140.49|9140.49|9140.49|9140.49|9129.45|9129.45|0
1634048100000|2021-10-12 14:15:00|9140.77|9140.77|9139.62|9139.62|9148.03|9148.03|9130|9130|0
1634048400000|2021-10-12 14:20:00|9139.06|9139.06|9138.65|9138.65|9141.32|9141.32|9136.29|9136.29|0
1634048700000|2021-10-12 14:25:00|9139.02|9139.02|9153.63|9153.63|9153.63|9153.63|9138.73|9138.73|0
1634049000000|2021-10-12 14:30:00|9153.41|9153.41|9155.71|9155.71|9155.99|9155.99|9152.74|9152.74|0
1634049300000|2021-10-12 14:35:00|9157.17|9157.17|9154.93|9154.93|9159.01|9159.01|9154.53|9154.53|0
1634049600000|2021-10-12 14:40:00|9152.66|9152.66|9152.61|9152.61|9155.66|9155.66|9152.33|9152.33|0
1634049900000|2021-10-12 14:45:00|9152.25|9152.25|9158.44|9158.44|9158.53|9158.53|9152.25|9152.25|0
1634050200000|2021-10-12 14:50:00|9158.16|9158.16|9153.44|9153.44|9160.21|9160.21|9152.92|9152.92|0
1634050500000|2021-10-12 14:55:00|9153.07|9153.07|9146.8|9146.8|9153.72|9153.72|9146.8|9146.8|0
1634050800000|2021-10-12 15:00:00|9146.99|9146.99|9158.11|9158.11|9160.36|9160.36|9146.99|9146.99|0
1634051100000|2021-10-12 15:05:00|9158.48|9158.48|9163.99|9163.99|9165.01|9165.01|9158.02|9158.02|0
1634051400000|2021-10-12 15:10:00|9164.27|9164.27|9162.05|9162.05|9164.27|9164.27|9160.6|9160.6|0
1634051700000|2021-10-12 15:15:00|9162.41|9162.41|9162.64|9162.64|9163.33|9163.33|9160.11|9160.11|0
1634052000000|2021-10-12 15:20:00|9162.83|9162.83|9172.48|9172.48|9172.48|9172.48|9162.83|9162.83|0
1634052300000|2021-10-12 15:25:00|9172.29|9172.29|9169.26|9169.26|9174.46|9174.46|9166.49|9166.49|0
1634109300000|2021-10-13 07:15:00|9077.13|9077.13|9065.95|9065.95|9077.13|9077.13|9063.37|9063.37|0
1634109600000|2021-10-13 07:20:00|9065.66|9065.66|9077.02|9077.02|9077.02|9077.02|9059.42|9059.42|0
1634109900000|2021-10-13 07:25:00|9077.3|9077.3|9087.48|9087.48|9089.13|9089.13|9077.3|9077.3|0
1634110200000|2021-10-13 07:30:00|9088.05|9088.05|9105.15|9105.15|9105.15|9105.15|9088.05|9088.05|0
1634110500000|2021-10-13 07:35:00|9105.88|9105.88|9115.26|9115.26|9118.18|9118.18|9105.88|9105.88|0
1634110800000|2021-10-13 07:40:00|9112.34|9112.34|9091.83|9091.83|9112.34|9112.34|9091.1|9091.1|0
1634111100000|2021-10-13 07:45:00|9092.06|9092.06|9083.79|9083.79|9092.34|9092.34|9083.24|9083.24|0
1634111400000|2021-10-13 07:50:00|9082.61|9082.61|9092.34|9092.34|9098.93|9098.93|9081.36|9081.36|0
1634111700000|2021-10-13 07:55:00|9092.12|9092.12|9088.17|9088.17|9092.3|9092.3|9087.03|9087.03|0
1634112000000|2021-10-13 08:00:00|9090.44|9090.44|9082.72|9082.72|9090.44|9090.44|9082.18|9082.18|0
1634112300000|2021-10-13 08:05:00|9082.16|9082.16|9091.46|9091.46|9091.46|9091.46|9081.87|9081.87|0
1634112600000|2021-10-13 08:10:00|9091.68|9091.68|9089.39|9089.39|9094.46|9094.46|9088.85|9088.85|0
1634112900000|2021-10-13 08:15:00|9089.03|9089.03|9100.23|9100.23|9100.23|9100.23|9088.61|9088.61|0
1634113200000|2021-10-13 08:20:00|9100.59|9100.59|9100.25|9100.25|9112.34|9112.34|9098.26|9098.26|0
1634113500000|2021-10-13 08:25:00|9100.82|9100.82|9102.76|9102.76|9105.71|9105.71|9097.86|9097.86|0
1634113800000|2021-10-13 08:30:00|9102.48|9102.48|9119.05|9119.05|9119.05|9119.05|9102.48|9102.48|0
1634114100000|2021-10-13 08:35:00|9118.71|9118.71|9113.77|9113.77|9122.11|9122.11|9113.69|9113.69|0
1634114400000|2021-10-13 08:40:00|9113.41|9113.41|9125.43|9125.43|9126.36|9126.36|9113.41|9113.41|0
1634114700000|2021-10-13 08:45:00|9125.8|9125.8|9139.01|9139.01|9139.52|9139.52|9125.8|9125.8|0
1634115000000|2021-10-13 08:50:00|9139.57|9139.57|9150.5|9150.5|9150.5|9150.5|9139.29|9139.29|0
1634115300000|2021-10-13 08:55:00|9150.86|9150.86|9149.54|9149.54|9152.53|9152.53|9144.47|9144.47|0
1634115600000|2021-10-13 09:00:00|9150.09|9150.09|9152.53|9152.53|9156.49|9156.49|9149.91|9149.91|0
1634115900000|2021-10-13 09:05:00|9151.98|9151.98|9152.6|9152.6|9153.95|9153.95|9148.78|9148.78|0
1634116200000|2021-10-13 09:10:00|9152.97|9152.97|9159.61|9159.61|9161.05|9161.05|9152.43|9152.43|0
1634116500000|2021-10-13 09:15:00|9159.8|9159.8|9172.06|9172.06|9172.06|9172.06|9159.61|9159.61|0
1634116800000|2021-10-13 09:20:00|9171.87|9171.87|9178.56|9178.56|9178.56|9178.56|9171.32|9171.32|0
1634117100000|2021-10-13 09:25:00|9178.74|9178.74|9172.95|9172.95|9178.74|9178.74|9172.28|9172.28|0
1634117400000|2021-10-13 09:30:00|9172.67|9172.67|9168.91|9168.91|9176.1|9176.1|9168.91|9168.91|0
1634117700000|2021-10-13 09:35:00|9168.35|9168.35|9169.3|9169.3|9172.67|9172.67|9166.08|9166.08|0
1634118000000|2021-10-13 09:40:00|9168.2|9168.2|9170.38|9170.38|9171.32|9171.32|9167.92|9167.92|0
1634118300000|2021-10-13 09:45:00|9170.16|9170.16|9168.22|9168.22|9170.16|9170.16|9167.87|9167.87|0
1634118600000|2021-10-13 09:50:00|9168.39|9168.39|9167.78|9167.78|9168.96|9168.96|9167.23|9167.23|0
1634118900000|2021-10-13 09:55:00|9167.27|9167.27|9162.49|9162.49|9167.27|9167.27|9160.56|9160.56|0
1634119200000|2021-10-13 10:00:00|9162.68|9162.68|9165.07|9165.07|9171.56|9171.56|9162.68|9162.68|0
1634119500000|2021-10-13 10:05:00|9164.7|9164.7|9158.86|9158.86|9164.7|9164.7|9158.6|9158.6|0
1634119800000|2021-10-13 10:10:00|9159.41|9159.41|9164.88|9164.88|9164.88|9164.88|9158.64|9158.64|0
1634120100000|2021-10-13 10:15:00|9165.16|9165.16|9166.17|9166.17|9171.43|9171.43|9165.16|9165.16|0
1634120400000|2021-10-13 10:20:00|9165.89|9165.89|9169.02|9169.02|9169.02|9169.02|9163.07|9163.07|0
1634120700000|2021-10-13 10:25:00|9169.21|9169.21|9172.81|9172.81|9176.38|9176.38|9169.21|9169.21|0
1634121000000|2021-10-13 10:30:00|9172.64|9172.64|9174.94|9174.94|9175.58|9175.58|9172.64|9172.64|0
1634121300000|2021-10-13 10:35:00|9174.76|9174.76|9171.07|9171.07|9174.76|9174.76|9167.75|9167.75|0
1634121600000|2021-10-13 10:40:00|9170.79|9170.79|9173.2|9173.2|9173.2|9173.2|9170.35|9170.35|0
1634121900000|2021-10-13 10:45:00|9173.57|9173.57|9174.42|9174.42|9176.46|9176.46|9173.51|9173.51|0
1634122200000|2021-10-13 10:50:00|9172.15|9172.15|9173.77|9173.77|9175.9|9175.9|9172.15|9172.15|0
1634122500000|2021-10-13 10:55:00|9173.41|9173.41|9176.35|9176.35|9177.11|9177.11|9172.96|9172.96|0
1634122800000|2021-10-13 11:00:00|9175.98|9175.98|9178.18|9178.18|9180.45|9180.45|9175.13|9175.13|0
1634123100000|2021-10-13 11:05:00|9178.46|9178.46|9176.76|9176.76|9180.14|9180.14|9176.76|9176.76|0
1634123400000|2021-10-13 11:10:00|9174.49|9174.49|9175.56|9175.56|9175.56|9175.56|9170.05|9170.05|0
1634123700000|2021-10-13 11:15:00|9175.73|9175.73|9176.56|9176.56|9177.73|9177.73|9175.43|9175.43|0
1634124000000|2021-10-13 11:20:00|9176.2|9176.2|9175.75|9175.75|9178.66|9178.66|9175.75|9175.75|0
1634124300000|2021-10-13 11:25:00|9175.38|9175.38|9178.26|9178.26|9178.26|9178.26|9175.1|9175.1|0
1634124600000|2021-10-13 11:30:00|9177.7|9177.7|9175.97|9175.97|9178.21|9178.21|9174.08|9174.08|0
1634124900000|2021-10-13 11:35:00|9176.15|9176.15|9174.39|9174.39|9176.26|9176.26|9172.12|9172.12|0
1634125200000|2021-10-13 11:40:00|9174.22|9174.22|9163.05|9163.05|9174.22|9174.22|9161.12|9161.12|0
1634125500000|2021-10-13 11:45:00|9163.39|9163.39|9160.63|9160.63|9163.39|9163.39|9158.77|9158.77|0
1634125800000|2021-10-13 11:50:00|9161.18|9161.18|9167.91|9167.91|9167.91|9167.91|9158.31|9158.31|0
1634126100000|2021-10-13 11:55:00|9168.19|9168.19|9166.99|9166.99|9171.38|9171.38|9166.99|9166.99|0
1634126400000|2021-10-13 12:00:00|9164.72|9164.72|9171.12|9171.12|9172.33|9172.33|9164.72|9164.72|0
1634126700000|2021-10-13 12:05:00|9170.93|9170.93|9175.47|9175.47|9175.75|9175.75|9170.39|9170.39|0
1634127000000|2021-10-13 12:10:00|9173.2|9173.2|9179.77|9179.77|9179.77|9179.77|9173.2|9173.2|0
1634127300000|2021-10-13 12:15:00|9179.49|9179.49|9178.37|9178.37|9180.31|9180.31|9178.37|9178.37|0
1634127600000|2021-10-13 12:20:00|9178.14|9178.14|9178.91|9178.91|9178.91|9178.91|9175.32|9175.32|0
1634127900000|2021-10-13 12:25:00|9178.34|9178.34|9170.55|9170.55|9181.38|9181.38|9170.37|9170.37|0
1634128200000|2021-10-13 12:30:00|9170.28|9170.28|9165.99|9165.99|9172.63|9172.63|9164.37|9164.37|0
1634128500000|2021-10-13 12:35:00|9163.72|9163.72|9157.44|9157.44|9164.17|9164.17|9157.26|9157.26|0
1634128800000|2021-10-13 12:40:00|9157.81|9157.81|9145.4|9145.4|9157.81|9157.81|9144.67|9144.67|0
1634129100000|2021-10-13 12:45:00|9145.77|9145.77|9145.58|9145.58|9147.67|9147.67|9143.71|9143.71|0
1634129400000|2021-10-13 12:50:00|9145.86|9145.86|9149.2|9149.2|9152.73|9152.73|9145.86|9145.86|0
1634129700000|2021-10-13 12:55:00|9149.37|9149.37|9145.27|9145.27|9151.81|9151.81|9144.24|9144.24|0
1634130000000|2021-10-13 13:00:00|9147.54|9147.54|9152.92|9152.92|9154.19|9154.19|9147.54|9147.54|0
1634130300000|2021-10-13 13:05:00|9153.28|9153.28|9157.01|9157.01|9157.85|9157.85|9153.28|9153.28|0
1634130600000|2021-10-13 13:10:00|9157.56|9157.56|9162.46|9162.46|9163.42|9163.42|9157.28|9157.28|0
1634130900000|2021-10-13 13:15:00|9162.75|9162.75|9173.18|9173.18|9177.8|9177.8|9162.75|9162.75|0
1634131200000|2021-10-13 13:20:00|9172.62|9172.62|9169.53|9169.53|9173.27|9173.27|9169.53|9169.53|0
1634131500000|2021-10-13 13:25:00|9169.36|9169.36|9168.32|9168.32|9172.07|9172.07|9168.32|9168.32|0
1634131800000|2021-10-13 13:30:00|9168.15|9168.15|9172.21|9172.21|9173.45|9173.45|9166.18|9166.18|0
1634132100000|2021-10-13 13:35:00|9171.53|9171.53|9180.53|9180.53|9184.72|9184.72|9171.25|9171.25|0
1634132400000|2021-10-13 13:40:00|9180.36|9180.36|9185.76|9185.76|9186.04|9186.04|9175.93|9175.93|0
1634132700000|2021-10-13 13:45:00|9185.48|9185.48|9172.49|9172.49|9186.29|9186.29|9172.49|9172.49|0
1634133000000|2021-10-13 13:50:00|9171.94|9171.94|9172.08|9172.08|9179.24|9179.24|9171.66|9171.66|0
1634133300000|2021-10-13 13:55:00|9172.36|9172.36|9176.58|9176.58|9177.45|9177.45|9166.99|9166.99|0
1634133600000|2021-10-13 14:00:00|9176.21|9176.21|9172.26|9172.26|9177.54|9177.54|9166.89|9166.89|0
1634133900000|2021-10-13 14:05:00|9171.98|9171.98|9178.77|9178.77|9180.7|9180.7|9169.43|9169.43|0
1634134200000|2021-10-13 14:10:00|9179.05|9179.05|9169.35|9169.35|9182.62|9182.62|9169.35|9169.35|0
1634134500000|2021-10-13 14:15:00|9169.71|9169.71|9170.88|9170.88|9170.98|9170.98|9168.31|9168.31|0
1634134800000|2021-10-13 14:20:00|9171.16|9171.16|9160.12|9160.12|9171.16|9171.16|9159.27|9159.27|0
1634135100000|2021-10-13 14:25:00|9160.39|9160.39|9156.77|9156.77|9163.37|9163.37|9156.77|9156.77|0
1634135400000|2021-10-13 14:30:00|9156.54|9156.54|9161.18|9161.18|9161.18|9161.18|9155.81|9155.81|0
1634135700000|2021-10-13 14:35:00|9163.45|9163.45|9164.94|9164.94|9168.63|9168.63|9162.72|9162.72|0
1634136000000|2021-10-13 14:40:00|9164.78|9164.78|9166.62|9166.62|9166.62|9166.62|9161.81|9161.81|0
1634136300000|2021-10-13 14:45:00|9166.25|9166.25|9169.54|9169.54|9174.16|9174.16|9165.97|9165.97|0
1634136600000|2021-10-13 14:50:00|9169.91|9169.91|9173.03|9173.03|9173.03|9173.03|9167.79|9167.79|0
1634136900000|2021-10-13 14:55:00|9173.32|9173.32|9184.67|9184.67|9184.67|9184.67|9170.8|9170.8|0
1634137200000|2021-10-13 15:00:00|9185.4|9185.4|9184.68|9184.68|9187.92|9187.92|9184.68|9184.68|0
1634137500000|2021-10-13 15:05:00|9184.51|9184.51|9184.12|9184.12|9187.43|9187.43|9182.07|9182.07|0
1634137800000|2021-10-13 15:10:00|9183.95|9183.95|9183.11|9183.11|9183.95|9183.95|9180.13|9180.13|0
1634138100000|2021-10-13 15:15:00|9183.47|9183.47|9188.18|9188.18|9188.46|9188.46|9183.41|9183.41|0
1634138400000|2021-10-13 15:20:00|9188|9188|9176.51|9176.51|9188|9188|9175.78|9175.78|0
1634138700000|2021-10-13 15:25:00|9176.14|9176.14|9162.68|9162.68|9178.4|9178.4|9162.4|9162.4|0
1634195700000|2021-10-14 07:15:00|9219.81|9219.81|9222.78|9222.78|9223.88|9223.88|9211.9|9211.9|0
1634196000000|2021-10-14 07:20:00|9223.15|9223.15|9217.38|9217.38|9223.43|9223.43|9209.14|9209.14|0
1634196300000|2021-10-14 07:25:00|9216.83|9216.83|9222.04|9222.04|9223.32|9223.32|9216.64|9216.64|0
1634196600000|2021-10-14 07:30:00|9217.5|9217.5|9208.88|9208.88|9224.48|9224.48|9208.88|9208.88|0
1634196900000|2021-10-14 07:35:00|9208.6|9208.6|9210.99|9210.99|9211.16|9211.16|9205.5|9205.5|0
1634197200000|2021-10-14 07:40:00|9210.14|9210.14|9214.79|9214.79|9217.24|9217.24|9209.41|9209.41|0
1634197500000|2021-10-14 07:45:00|9214.42|9214.42|9218.53|9218.53|9218.53|9218.53|9210.86|9210.86|0
1634197800000|2021-10-14 07:50:00|9218.99|9218.99|9219.6|9219.6|9221.65|9221.65|9217.28|9217.28|0
1634198100000|2021-10-14 07:55:00|9220.17|9220.17|9228.15|9228.15|9228.15|9228.15|9219.02|9219.02|0
1634198400000|2021-10-14 08:00:00|9228.43|9228.43|9239.72|9239.72|9240|9240|9228.15|9228.15|0
1634198700000|2021-10-14 08:05:00|9237.45|9237.45|9233.09|9233.09|9238.64|9238.64|9232.86|9232.86|0
1634199000000|2021-10-14 08:10:00|9233.36|9233.36|9243.3|9243.3|9243.63|9243.63|9233.36|9233.36|0
1634199300000|2021-10-14 08:15:00|9243.49|9243.49|9242.19|9242.19|9248.59|9248.59|9239.55|9239.55|0
1634199600000|2021-10-14 08:20:00|9242.47|9242.47|9242.21|9242.21|9245.22|9245.22|9237.42|9237.42|0
1634199900000|2021-10-14 08:25:00|9242.49|9242.49|9247.73|9247.73|9247.73|9247.73|9237.79|9237.79|0
1634200200000|2021-10-14 08:30:00|9248.82|9248.82|9246.4|9246.4|9251.19|9251.19|9244.99|9244.99|0
1634200500000|2021-10-14 08:35:00|9244.13|9244.13|9243.41|9243.41|9246.64|9246.64|9242.96|9242.96|0
1634200800000|2021-10-14 08:40:00|9243.24|9243.24|9246.57|9246.57|9247.42|9247.42|9240.84|9240.84|0
1634201100000|2021-10-14 08:45:00|9246.29|9246.29|9244.81|9244.81|9247.7|9247.7|9242.68|9242.68|0
1634201400000|2021-10-14 08:50:00|9242.54|9242.54|9235.16|9235.16|9242.54|9242.54|9235.16|9235.16|0
1634201700000|2021-10-14 08:55:00|9237.43|9237.43|9228.69|9228.69|9237.43|9237.43|9228.2|9228.2|0
1634202000000|2021-10-14 09:00:00|9228.52|9228.52|9221.77|9221.77|9229.2|9229.2|9221.77|9221.77|0
1634202300000|2021-10-14 09:05:00|9221.6|9221.6|9214.56|9214.56|9221.77|9221.77|9214.28|9214.28|0
1634202600000|2021-10-14 09:10:00|9214.39|9214.39|9221.52|9221.52|9223.38|9223.38|9214.39|9214.39|0
1634202900000|2021-10-14 09:15:00|9221.69|9221.69|9215.18|9215.18|9222.14|9222.14|9215.09|9215.09|0
1634203200000|2021-10-14 09:20:00|9215.47|9215.47|9221.26|9221.26|9221.26|9221.26|9215.18|9215.18|0
1634203500000|2021-10-14 09:25:00|9223.53|9223.53|9229.45|9229.45|9229.45|9229.45|9223.42|9223.42|0
1634203800000|2021-10-14 09:30:00|9229.96|9229.96|9226.32|9226.32|9229.96|9229.96|9225.07|9225.07|0
1634204100000|2021-10-14 09:35:00|9226.05|9226.05|9216.92|9216.92|9226.42|9226.42|9216.35|9216.35|0
1634204400000|2021-10-14 09:40:00|9219.19|9219.19|9218.18|9218.18|9222.19|9222.19|9218.18|9218.18|0
1634204700000|2021-10-14 09:45:00|9218.46|9218.46|9213.2|9213.2|9223.16|9223.16|9213.2|9213.2|0
1634205000000|2021-10-14 09:50:00|9212.92|9212.92|9214.27|9214.27|9215.12|9215.12|9210.65|9210.65|0
1634205300000|2021-10-14 09:55:00|9213.91|9213.91|9207.01|9207.01|9213.91|9213.91|9207.01|9207.01|0
1634205600000|2021-10-14 10:00:00|9206.65|9206.65|9207.42|9207.42|9209.42|9209.42|9206.22|9206.22|0
1634205900000|2021-10-14 10:05:00|9207.13|9207.13|9204.8|9204.8|9209.35|9209.35|9204.44|9204.44|0
1634206200000|2021-10-14 10:10:00|9204.24|9204.24|9197|9197|9204.24|9204.24|9196.56|9196.56|0
1634206500000|2021-10-14 10:15:00|9197.17|9197.17|9192.83|9192.83|9197.17|9197.17|9192.83|9192.83|0
1634206800000|2021-10-14 10:20:00|9192.46|9192.46|9190.71|9190.71|9193.03|9193.03|9190.71|9190.71|0
1634207100000|2021-10-14 10:25:00|9191.08|9191.08|9192.12|9192.12|9193.28|9193.28|9187.63|9187.63|0
1634207400000|2021-10-14 10:30:00|9194.39|9194.39|9196.22|9196.22|9196.49|9196.49|9194.3|9194.3|0
1634207700000|2021-10-14 10:35:00|9196.58|9196.58|9199.18|9199.18|9203.57|9203.57|9196.3|9196.3|0
1634208000000|2021-10-14 10:40:00|9199.01|9199.01|9196.16|9196.16|9199.38|9199.38|9196.16|9196.16|0
1634208300000|2021-10-14 10:45:00|9196.39|9196.39|9192.4|9192.4|9197.58|9197.58|9192.4|9192.4|0
1634208600000|2021-10-14 10:50:00|9192.68|9192.68|9192.65|9192.65|9193.94|9193.94|9191.67|9191.67|0
1634208900000|2021-10-14 10:55:00|9192.28|9192.28|9190.25|9190.25|9195.17|9195.17|9190.25|9190.25|0
1634209200000|2021-10-14 11:00:00|9190.48|9190.48|9186.8|9186.8|9190.48|9190.48|9186.8|9186.8|0
1634209500000|2021-10-14 11:05:00|9184.53|9184.53|9180.9|9180.9|9184.53|9184.53|9177.57|9177.57|0
1634209800000|2021-10-14 11:10:00|9181.27|9181.27|9181.52|9181.52|9182.15|9182.15|9179.51|9179.51|0
1634210100000|2021-10-14 11:15:00|9181.18|9181.18|9187.15|9187.15|9187.15|9187.15|9181.18|9181.18|0
1634210400000|2021-10-14 11:20:00|9187.43|9187.43|9181.68|9181.68|9187.43|9187.43|9181.68|9181.68|0
1634210700000|2021-10-14 11:25:00|9181.32|9181.32|9179.59|9179.59|9182.07|9182.07|9176.65|9176.65|0
1634211000000|2021-10-14 11:30:00|9179.76|9179.76|9178.29|9178.29|9179.93|9179.93|9178.12|9178.12|0
1634211300000|2021-10-14 11:35:00|9178.52|9178.52|9176.48|9176.48|9179.7|9179.7|9176.4|9176.4|0
1634211600000|2021-10-14 11:40:00|9176.76|9176.76|9179.47|9179.47|9179.77|9179.77|9176.76|9176.76|0
1634211900000|2021-10-14 11:45:00|9179.76|9179.76|9179.32|9179.32|9180.04|9180.04|9177.63|9177.63|0
1634212200000|2021-10-14 11:50:00|9179.55|9179.55|9183.2|9183.2|9183.85|9183.85|9179.55|9179.55|0
1634212500000|2021-10-14 11:55:00|9185.47|9185.47|9181.65|9181.65|9186.68|9186.68|9181.48|9181.48|0
1634212800000|2021-10-14 12:00:00|9181.37|9181.37|9187.6|9187.6|9187.6|9187.6|9181.18|9181.18|0
1634213100000|2021-10-14 12:05:00|9187.78|9187.78|9192.23|9192.23|9192.23|9192.23|9187.78|9187.78|0
1634213400000|2021-10-14 12:10:00|9192.6|9192.6|9192|9192|9192.6|9192.6|9191.1|9191.1|0
1634213700000|2021-10-14 12:15:00|9191.81|9191.81|9191.4|9191.4|9193.78|9193.78|9190.86|9190.86|0
1634214000000|2021-10-14 12:20:00|9191.12|9191.12|9190.44|9190.44|9191.12|9191.12|9189.75|9189.75|0
1634214300000|2021-10-14 12:25:00|9190.26|9190.26|9192.18|9192.18|9193.1|9193.1|9190.03|9190.03|0
1634214600000|2021-10-14 12:30:00|9191.9|9191.9|9196.59|9196.59|9196.59|9196.59|9191.33|9191.33|0
1634214900000|2021-10-14 12:35:00|9196.31|9196.31|9186.82|9186.82|9196.31|9196.31|9186.82|9186.82|0
1634215200000|2021-10-14 12:40:00|9187.1|9187.1|9191.49|9191.49|9191.5|9191.5|9186.65|9186.65|0
1634215500000|2021-10-14 12:45:00|9191.12|9191.12|9197.52|9197.52|9198.25|9198.25|9190.84|9190.84|0
1634215800000|2021-10-14 12:50:00|9197.89|9197.89|9196.23|9196.23|9200.27|9200.27|9195.69|9195.69|0
1634216100000|2021-10-14 12:55:00|9196.8|9196.8|9193.57|9193.57|9197.78|9197.78|9192.55|9192.55|0
1634216400000|2021-10-14 13:00:00|9191.3|9191.3|9195.33|9195.33|9196.15|9196.15|9191.3|9191.3|0
1634216700000|2021-10-14 13:05:00|9195.7|9195.7|9200.66|9200.66|9200.66|9200.66|9194.64|9194.64|0
1634217000000|2021-10-14 13:10:00|9200.95|9200.95|9202.81|9202.81|9202.81|9202.81|9197.72|9197.72|0
1634217300000|2021-10-14 13:15:00|9203.17|9203.17|9203.96|9203.96|9203.96|9203.96|9199.91|9199.91|0
1634217600000|2021-10-14 13:20:00|9204.33|9204.33|9209.12|9209.12|9210.66|9210.66|9203.96|9203.96|0
1634217900000|2021-10-14 13:25:00|9208.75|9208.75|9211.83|9211.83|9214.49|9214.49|9206.53|9206.53|0
1634218200000|2021-10-14 13:30:00|9212.01|9212.01|9220.83|9220.83|9220.99|9220.99|9209.8|9209.8|0
1634218500000|2021-10-14 13:35:00|9220.54|9220.54|9207.51|9207.51|9220.54|9220.54|9206.96|9206.96|0
1634218800000|2021-10-14 13:40:00|9207.14|9207.14|9209.77|9209.77|9214.35|9214.35|9206.86|9206.86|0
1634219100000|2021-10-14 13:45:00|9209.49|9209.49|9211.18|9211.18|9217.53|9217.53|9209.49|9209.49|0
1634219400000|2021-10-14 13:50:00|9210.9|9210.9|9209.92|9209.92|9211.07|9211.07|9205.93|9205.93|0
1634219700000|2021-10-14 13:55:00|9209.55|9209.55|9218.19|9218.19|9220.07|9220.07|9209.55|9209.55|0
1634220000000|2021-10-14 14:00:00|9218.76|9218.76|9225.73|9225.73|9226.82|9226.82|9218.76|9218.76|0
1634220300000|2021-10-14 14:05:00|9226.01|9226.01|9229.07|9229.07|9229.82|9229.82|9223.04|9223.04|0
1634220600000|2021-10-14 14:10:00|9230.16|9230.16|9232.51|9232.51|9234.83|9234.83|9230.16|9230.16|0
1634220900000|2021-10-14 14:15:00|9232.78|9232.78|9244.79|9244.79|9244.79|9244.79|9232.78|9232.78|0
1634221200000|2021-10-14 14:20:00|9245.08|9245.08|9233.08|9233.08|9245.08|9245.08|9233.08|9233.08|0
1634221500000|2021-10-14 14:25:00|9232.8|9232.8|9229.26|9229.26|9236.73|9236.73|9228.71|9228.71|0
1634221800000|2021-10-14 14:30:00|9228.89|9228.89|9228.2|9228.2|9230.69|9230.69|9227.34|9227.34|0
1634222100000|2021-10-14 14:35:00|9227.83|9227.83|9228.58|9228.58|9229.74|9229.74|9224.83|9224.83|0
1634222400000|2021-10-14 14:40:00|9228.87|9228.87|9227.55|9227.55|9229.7|9229.7|9226.56|9226.56|0
1634222700000|2021-10-14 14:45:00|9227.83|9227.83|9230.78|9230.78|9232.36|9232.36|9227.83|9227.83|0
1634223000000|2021-10-14 14:50:00|9231.34|9231.34|9235.1|9235.1|9235.1|9235.1|9231.34|9231.34|0
1634223300000|2021-10-14 14:55:00|9235.47|9235.47|9242.67|9242.67|9243.86|9243.86|9235.47|9235.47|0
1634223600000|2021-10-14 15:00:00|9243.04|9243.04|9247.08|9247.08|9247.08|9247.08|9239.85|9239.85|0
1634223900000|2021-10-14 15:05:00|9246.81|9246.81|9250.13|9250.13|9250.59|9250.59|9246.44|9246.44|0
1634224200000|2021-10-14 15:10:00|9249.85|9249.85|9248.77|9248.77|9252.01|9252.01|9246.2|9246.2|0
1634224500000|2021-10-14 15:15:00|9249.04|9249.04|9252.66|9252.66|9254.24|9254.24|9248.45|9248.45|0
1634224800000|2021-10-14 15:20:00|9254.93|9254.93|9247.39|9247.39|9254.93|9254.93|9247.39|9247.39|0
1634225100000|2021-10-14 15:25:00|9247.76|9247.76|9249.02|9249.02|9252.6|9252.6|9244.35|9244.35|0
1634282100000|2021-10-15 07:15:00|9267.38|9267.38|9262.74|9262.74|9268.87|9268.87|9259.48|9259.48|0
1634282400000|2021-10-15 07:20:00|9263.02|9263.02|9262.5|9262.5|9269.84|9269.84|9258.11|9258.11|0
1634282700000|2021-10-15 07:25:00|9264.77|9264.77|9258.95|9258.95|9266.53|9266.53|9258.95|9258.95|0
1634283000000|2021-10-15 07:30:00|9252.14|9252.14|9243.05|9243.05|9252.14|9252.14|9242.86|9242.86|0
1634283300000|2021-10-15 07:35:00|9243.23|9243.23|9246.17|9246.17|9247.88|9247.88|9240.41|9240.41|0
1634283600000|2021-10-15 07:40:00|9245.61|9245.61|9233.8|9233.8|9247.88|9247.88|9233.8|9233.8|0
1634283900000|2021-10-15 07:45:00|9233.61|9233.61|9226.51|9226.51|9233.61|9233.61|9226.04|9226.04|0
1634284200000|2021-10-15 07:50:00|9228.78|9228.78|9225.35|9225.35|9231.43|9231.43|9225.21|9225.21|0
1634284500000|2021-10-15 07:55:00|9224.98|9224.98|9214.1|9214.1|9224.98|9224.98|9213|9213|0
1634284800000|2021-10-15 08:00:00|9214.38|9214.38|9215.3|9215.3|9215.76|9215.76|9208.59|9208.59|0
1634285100000|2021-10-15 08:05:00|9215.85|9215.85|9226.99|9226.99|9226.99|9226.99|9212.24|9212.24|0
1634285400000|2021-10-15 08:10:00|9226.62|9226.62|9221.44|9221.44|9228.51|9228.51|9221.44|9221.44|0
1634285700000|2021-10-15 08:15:00|9221.16|9221.16|9222.39|9222.39|9222.84|9222.84|9218.22|9218.22|0
1634286000000|2021-10-15 08:20:00|9222.02|9222.02|9220.25|9220.25|9222.31|9222.31|9215.57|9215.57|0
1634286300000|2021-10-15 08:25:00|9220.53|9220.53|9222.69|9222.69|9222.69|9222.69|9212.65|9212.65|0
1634286600000|2021-10-15 08:30:00|9224.96|9224.96|9228.11|9228.11|9232.18|9232.18|9224.96|9224.96|0
1634286900000|2021-10-15 08:35:00|9229.4|9229.4|9227.87|9227.87|9231.14|9231.14|9225.65|9225.65|0
1634287200000|2021-10-15 08:40:00|9228.96|9228.96|9209.67|9209.67|9229.43|9229.43|9208.94|9208.94|0
1634287500000|2021-10-15 08:45:00|9208.93|9208.93|9195.32|9195.32|9209.73|9209.73|9193.67|9193.67|0
1634287800000|2021-10-15 08:50:00|9194.59|9194.59|9198.45|9198.45|9200.01|9200.01|9191.98|9191.98|0
1634288100000|2021-10-15 08:55:00|9198.74|9198.74|9206.26|9206.26|9213.69|9213.69|9198.74|9198.74|0
1634288400000|2021-10-15 09:00:00|9203.99|9203.99|9198.63|9198.63|9203.99|9203.99|9194.81|9194.81|0
1634288700000|2021-10-15 09:05:00|9198.91|9198.91|9196.26|9196.26|9198.91|9198.91|9192.67|9192.67|0
1634289000000|2021-10-15 09:10:00|9196.54|9196.54|9197.92|9197.92|9197.92|9197.92|9196.54|9196.54|0
1634289300000|2021-10-15 09:15:00|9200.11|9200.11|9201.54|9201.54|9208.45|9208.45|9198.65|9198.65|0
1634289600000|2021-10-15 09:20:00|9201.91|9201.91|9191.98|9191.98|9204.05|9204.05|9191.61|9191.61|0
1634289900000|2021-10-15 09:25:00|9191.42|9191.42|9191.08|9191.08|9194.8|9194.8|9189.18|9189.18|0
1634290200000|2021-10-15 09:30:00|9191.36|9191.36|9186.57|9186.57|9192.47|9192.47|9185.17|9185.17|0
1634290500000|2021-10-15 09:35:00|9187.14|9187.14|9188.98|9188.98|9190.7|9190.7|9183.72|9183.72|0
1634290800000|2021-10-15 09:40:00|9189.35|9189.35|9183.94|9183.94|9193.16|9193.16|9183.94|9183.94|0
1634291100000|2021-10-15 09:45:00|9186.2|9186.2|9178.23|9178.23|9186.2|9186.2|9177.1|9177.1|0
1634291400000|2021-10-15 09:50:00|9178.42|9178.42|9176.62|9176.62|9180.66|9180.66|9175.45|9175.45|0
1634291700000|2021-10-15 09:55:00|9176.98|9176.98|9176.37|9176.37|9181.74|9181.74|9175.68|9175.68|0
1634292000000|2021-10-15 10:00:00|9176|9176|9167.49|9167.49|9176|9176|9164.56|9164.56|0
1634292300000|2021-10-15 10:05:00|9167.72|9167.72|9170|9170|9171.2|9171.2|9167.72|9167.72|0
1634292600000|2021-10-15 10:10:00|9169.27|9169.27|9173.16|9173.16|9175.05|9175.05|9167.74|9167.74|0
1634292900000|2021-10-15 10:15:00|9172.88|9172.88|9171.37|9171.37|9173.25|9173.25|9168.75|9168.75|0
1634293200000|2021-10-15 10:20:00|9171.2|9171.2|9169.62|9169.62|9171.92|9171.92|9169.16|9169.16|0
1634293500000|2021-10-15 10:25:00|9169.07|9169.07|9164.42|9164.42|9170.89|9170.89|9164.42|9164.42|0
1634293800000|2021-10-15 10:30:00|9164.13|9164.13|9160.11|9160.11|9167.46|9167.46|9159.6|9159.6|0
1634294100000|2021-10-15 10:35:00|9160.34|9160.34|9159.87|9159.87|9160.34|9160.34|9156.95|9156.95|0
1634294400000|2021-10-15 10:40:00|9160.44|9160.44|9160.16|9160.16|9161.36|9161.36|9157.95|9157.95|0
1634294700000|2021-10-15 10:45:00|9160.89|9160.89|9158.8|9158.8|9162.07|9162.07|9158.8|9158.8|0
1634295000000|2021-10-15 10:50:00|9159.37|9159.37|9147.57|9147.57|9160.47|9160.47|9147.57|9147.57|0
1634295300000|2021-10-15 10:55:00|9147.21|9147.21|9139.8|9139.8|9147.21|9147.21|9139.8|9139.8|0
1634295600000|2021-10-15 11:00:00|9139.97|9139.97|9129.08|9129.08|9142.35|9142.35|9128.9|9128.9|0
1634295900000|2021-10-15 11:05:00|9128.72|9128.72|9126.32|9126.32|9130.16|9130.16|9121.47|9121.47|0
1634296200000|2021-10-15 11:10:00|9125.22|9125.22|9121.17|9121.17|9125.59|9125.59|9118.9|9118.9|0
1634296500000|2021-10-15 11:15:00|9120.8|9120.8|9120.79|9120.79|9122.65|9122.65|9119.52|9119.52|0
1634296800000|2021-10-15 11:20:00|9120.05|9120.05|9129.52|9129.52|9129.8|9129.8|9115.47|9115.47|0
1634297100000|2021-10-15 11:25:00|9129.71|9129.71|9130.07|9130.07|9131.07|9131.07|9125.27|9125.27|0
1634297400000|2021-10-15 11:30:00|9129.79|9129.79|9131.77|9131.77|9134.19|9134.19|9128.82|9128.82|0
1634297700000|2021-10-15 11:35:00|9131.95|9131.95|9128.59|9128.59|9134.31|9134.31|9126.74|9126.74|0
1634298000000|2021-10-15 11:40:00|9129.32|9129.32|9131.21|9131.21|9132.13|9132.13|9126.58|9126.58|0
1634298300000|2021-10-15 11:45:00|9130.48|9130.48|9132.58|9132.58|9132.95|9132.95|9129.75|9129.75|0
1634298600000|2021-10-15 11:50:00|9130.31|9130.31|9132.37|9132.37|9135.5|9135.5|9130.31|9130.31|0
1634298900000|2021-10-15 11:55:00|9132.74|9132.74|9129.18|9129.18|9133.47|9133.47|9129.18|9129.18|0
1634299200000|2021-10-15 12:00:00|9129.01|9129.01|9134.58|9134.58|9134.94|9134.94|9127.56|9127.56|0
1634299500000|2021-10-15 12:05:00|9134.86|9134.86|9135.28|9135.28|9137.31|9137.31|9134.49|9134.49|0
1634299800000|2021-10-15 12:10:00|9135.1|9135.1|9136.07|9136.07|9136.61|9136.61|9134.04|9134.04|0
1634300100000|2021-10-15 12:15:00|9136.44|9136.44|9141.7|9141.7|9142.07|9142.07|9135.79|9135.79|0
1634300400000|2021-10-15 12:20:00|9141.98|9141.98|9146.99|9146.99|9148.92|9148.92|9141.8|9141.8|0
1634300700000|2021-10-15 12:25:00|9147.72|9147.72|9146.79|9146.79|9147.72|9147.72|9142.54|9142.54|0
1634301000000|2021-10-15 12:30:00|9147.07|9147.07|9149.05|9149.05|9149.59|9149.59|9143.96|9143.96|0
1634301300000|2021-10-15 12:35:00|9149.6|9149.6|9154.59|9154.59|9155.66|9155.66|9149.6|9149.6|0
1634301600000|2021-10-15 12:40:00|9154.88|9154.88|9153.89|9153.89|9156.64|9156.64|9152.79|9152.79|0
1634301900000|2021-10-15 12:45:00|9154.62|9154.62|9156.47|9156.47|9159.64|9159.64|9154.62|9154.62|0
1634302200000|2021-10-15 12:50:00|9156.65|9156.65|9152.86|9152.86|9157.67|9157.67|9152.57|9152.57|0
1634302500000|2021-10-15 12:55:00|9152.57|9152.57|9152.42|9152.42|9155.36|9155.36|9150.15|9150.15|0
1634302800000|2021-10-15 13:00:00|9152.14|9152.14|9145.31|9145.31|9153.16|9153.16|9145.31|9145.31|0
1634303100000|2021-10-15 13:05:00|9145.49|9145.49|9141.1|9141.1|9147.98|9147.98|9140.82|9140.82|0
1634303400000|2021-10-15 13:10:00|9140.36|9140.36|9142.33|9142.33|9144|9144|9139.43|9139.43|0
1634303700000|2021-10-15 13:15:00|9142.61|9142.61|9138.58|9138.58|9142.98|9142.98|9136.73|9136.73|0
1634304000000|2021-10-15 13:20:00|9138.41|9138.41|9136.9|9136.9|9141.09|9141.09|9136.57|9136.57|0
1634304300000|2021-10-15 13:25:00|9137.08|9137.08|9147.63|9147.63|9147.63|9147.63|9136.4|9136.4|0
1634304600000|2021-10-15 13:30:00|9147.35|9147.35|9159.11|9159.11|9165.82|9165.82|9147.35|9147.35|0
1634304900000|2021-10-15 13:35:00|9159.4|9159.4|9163.19|9163.19|9167.99|9167.99|9159.4|9159.4|0
1634305200000|2021-10-15 13:40:00|9163.38|9163.38|9173.01|9173.01|9173.01|9173.01|9163.01|9163.01|0
1634305500000|2021-10-15 13:45:00|9173.2|9173.2|9171.2|9171.2|9177.52|9177.52|9168.12|9168.12|0
1634305800000|2021-10-15 13:50:00|9170.92|9170.92|9169.8|9169.8|9174.76|9174.76|9165.25|9165.25|0
1634306100000|2021-10-15 13:55:00|9170.09|9170.09|9160.63|9160.63|9170.84|9170.84|9156.09|9156.09|0
1634306400000|2021-10-15 14:00:00|9161|9161|9159.8|9159.8|9162.22|9162.22|9155.62|9155.62|0
1634306700000|2021-10-15 14:05:00|9159.61|9159.61|9154.49|9154.49|9160.59|9160.59|9152.58|9152.58|0
1634307000000|2021-10-15 14:10:00|9154.12|9154.12|9150.5|9150.5|9154.49|9154.49|9145.82|9145.82|0
1634307300000|2021-10-15 14:15:00|9150.68|9150.68|9146.74|9146.74|9152.95|9152.95|9145.9|9145.9|0
1634307600000|2021-10-15 14:20:00|9146.46|9146.46|9136.08|9136.08|9146.46|9146.46|9135.35|9135.35|0
1634307900000|2021-10-15 14:25:00|9135.91|9135.91|9128.31|9128.31|9137.37|9137.37|9126.81|9126.81|0
1634308200000|2021-10-15 14:30:00|9128.6|9128.6|9129.93|9129.93|9133.5|9133.5|9127.16|9127.16|0
1634308500000|2021-10-15 14:35:00|9129.56|9129.56|9115.41|9115.41|9129.56|9129.56|9114.56|9114.56|0
1634308800000|2021-10-15 14:40:00|9115.6|9115.6|9118.82|9118.82|9119.96|9119.96|9111.69|9111.69|0
1634309100000|2021-10-15 14:45:00|9119.01|9119.01|9115.53|9115.53|9119.01|9119.01|9112.06|9112.06|0
1634309400000|2021-10-15 14:50:00|9115.82|9115.82|9104.19|9104.19|9117.45|9117.45|9103.83|9103.83|0
1634309700000|2021-10-15 14:55:00|9103.91|9103.91|9109.89|9109.89|9111.5|9111.5|9102.99|9102.99|0
1634310000000|2021-10-15 15:00:00|9110.07|9110.07|9106.74|9106.74|9111.93|9111.93|9106.74|9106.74|0
1634310300000|2021-10-15 15:05:00|9107.11|9107.11|9106.43|9106.43|9108.37|9108.37|9104.48|9104.48|0
1634310600000|2021-10-15 15:10:00|9106.62|9106.62|9113.53|9113.53|9113.62|9113.62|9106.62|9106.62|0
1634310900000|2021-10-15 15:15:00|9113.25|9113.25|9109.77|9109.77|9114.18|9114.18|9107.19|9107.19|0
1634311200000|2021-10-15 15:20:00|9110|9110|9117.73|9117.73|9120|9120|9109.72|9109.72|0
1634311500000|2021-10-15 15:25:00|9117.46|9117.46|9114.24|9114.24|9119.65|9119.65|9113.97|9113.97|0
1634541300000|2021-10-18 07:15:00|9068.27|9068.27|9069.76|9069.76|9083.28|9083.28|9061.42|9061.42|0
1634541600000|2021-10-18 07:20:00|9069.39|9069.39|9048.15|9048.15|9071.47|9071.47|9048.15|9048.15|0
1634541900000|2021-10-18 07:25:00|9047.79|9047.79|9049.41|9049.41|9057.32|9057.32|9044.71|9044.71|0
1634542200000|2021-10-18 07:30:00|9051.68|9051.68|9056.46|9056.46|9056.46|9056.46|9048.52|9048.52|0
1634542500000|2021-10-18 07:35:00|9056.82|9056.82|9049.39|9049.39|9061.96|9061.96|9049.39|9049.39|0
1634542800000|2021-10-18 07:40:00|9047.12|9047.12|9048.98|9048.98|9051.94|9051.94|9047.12|9047.12|0
1634543100000|2021-10-18 07:45:00|9046.71|9046.71|9044.6|9044.6|9049.5|9049.5|9043.78|9043.78|0
1634543400000|2021-10-18 07:50:00|9044.15|9044.15|9044.06|9044.06|9045.95|9045.95|9041.4|9041.4|0
1634543700000|2021-10-18 07:55:00|9044.61|9044.61|9045.18|9045.18|9050.04|9050.04|9044.61|9044.61|0
1634544000000|2021-10-18 08:00:00|9045.37|9045.37|9060.83|9060.83|9060.83|9060.83|9040.21|9040.21|0
1634544300000|2021-10-18 08:05:00|9058.56|9058.56|9052.51|9052.51|9059.11|9059.11|9051.79|9051.79|0
1634544600000|2021-10-18 08:10:00|9053.36|9053.36|9054.61|9054.61|9056.72|9056.72|9052.23|9052.23|0
1634544900000|2021-10-18 08:15:00|9054.98|9054.98|9038.49|9038.49|9054.98|9054.98|9037.58|9037.58|0
1634545200000|2021-10-18 08:20:00|9038.72|9038.72|9038.78|9038.78|9041.97|9041.97|9032.25|9032.25|0
1634545500000|2021-10-18 08:25:00|9038.55|9038.55|9032.19|9032.19|9038.55|9038.55|9030.95|9030.95|0
1634545800000|2021-10-18 08:30:00|9031.91|9031.91|9041.04|9041.04|9041.04|9041.04|9031.91|9031.91|0
1634546100000|2021-10-18 08:35:00|9041.32|9041.32|9036.48|9036.48|9042.42|9042.42|9036.31|9036.31|0
1634546400000|2021-10-18 08:40:00|9036.2|9036.2|9034.54|9034.54|9038.02|9038.02|9033.45|9033.45|0
1634546700000|2021-10-18 08:45:00|9034.35|9034.35|9034.72|9034.72|9038.84|9038.84|9034.17|9034.17|0
1634547000000|2021-10-18 08:50:00|9034.49|9034.49|9036.63|9036.63|9036.63|9036.63|9031.88|9031.88|0
1634547300000|2021-10-18 08:55:00|9036.27|9036.27|9033.67|9033.67|9037.47|9037.47|9032.88|9032.88|0
1634547600000|2021-10-18 09:00:00|9033.95|9033.95|9039.68|9039.68|9039.68|9039.68|9032.37|9032.37|0
1634547900000|2021-10-18 09:05:00|9040.05|9040.05|9045.92|9045.92|9048.8|9048.8|9040.05|9040.05|0
1634548200000|2021-10-18 09:10:00|9045.56|9045.56|9040.58|9040.58|9046.29|9046.29|9040.58|9040.58|0
1634548500000|2021-10-18 09:15:00|9041.31|9041.31|9053.26|9053.26|9053.26|9053.26|9041.13|9041.13|0
1634548800000|2021-10-18 09:20:00|9053.43|9053.43|9061.21|9061.21|9062.69|9062.69|9053.07|9053.07|0
1634549100000|2021-10-18 09:25:00|9061.4|9061.4|9074.72|9074.72|9074.72|9074.72|9061.12|9061.12|0
1634549400000|2021-10-18 09:30:00|9073.62|9073.62|9069.37|9069.37|9073.62|9073.62|9066.83|9066.83|0
1634549700000|2021-10-18 09:35:00|9068.81|9068.81|9067.42|9067.42|9070.2|9070.2|9067.42|9067.42|0
1634550000000|2021-10-18 09:40:00|9067.65|9067.65|9068.75|9068.75|9072.23|9072.23|9067.28|9067.28|0
1634550300000|2021-10-18 09:45:00|9068.46|9068.46|9070.08|9070.08|9071.24|9071.24|9067.78|9067.78|0
1634550600000|2021-10-18 09:50:00|9070.45|9070.45|9078.71|9078.71|9080.98|9080.98|9070.45|9070.45|0
1634550900000|2021-10-18 09:55:00|9078.35|9078.35|9073.73|9073.73|9078.35|9078.35|9072.78|9072.78|0
1634551200000|2021-10-18 10:00:00|9073.54|9073.54|9075.81|9075.81|9075.81|9075.81|9071.96|9071.96|0
1634551500000|2021-10-18 10:05:00|9078.07|9078.07|9075.31|9075.31|9080.71|9080.71|9074.76|9074.76|0
1634551800000|2021-10-18 10:10:00|9075.03|9075.03|9063.42|9063.42|9075.03|9075.03|9063.42|9063.42|0
1634552100000|2021-10-18 10:15:00|9063.05|9063.05|9061.34|9061.34|9063.8|9063.8|9057.74|9057.74|0
1634552400000|2021-10-18 10:20:00|9061.79|9061.79|9067.87|9067.87|9068.77|9068.77|9061.79|9061.79|0
1634552700000|2021-10-18 10:25:00|9067.58|9067.58|9066.16|9066.16|9067.58|9067.58|9064.89|9064.89|0
1634553000000|2021-10-18 10:30:00|9065.97|9065.97|9061.38|9061.38|9065.97|9065.97|9061.38|9061.38|0
1634553300000|2021-10-18 10:35:00|9061.01|9061.01|9059.8|9059.8|9061.58|9061.58|9056.96|9056.96|0
1634553600000|2021-10-18 10:40:00|9060.16|9060.16|9066.76|9066.76|9066.76|9066.76|9060.09|9060.09|0
1634553900000|2021-10-18 10:45:00|9066.21|9066.21|9064.04|9064.04|9066.21|9066.21|9062.02|9062.02|0
1634554200000|2021-10-18 10:50:00|9063.67|9063.67|9062.16|9062.16|9063.95|9063.95|9062.02|9062.02|0
1634554500000|2021-10-18 10:55:00|9061.79|9061.79|9064.95|9064.95|9065.56|9065.56|9056.58|9056.58|0
1634554800000|2021-10-18 11:00:00|9064.77|9064.77|9078.16|9078.16|9078.16|9078.16|9064.77|9064.77|0
1634555100000|2021-10-18 11:05:00|9077.88|9077.88|9081|9081|9084.01|9084.01|9076.51|9076.51|0
1634555400000|2021-10-18 11:10:00|9080.72|9080.72|9077.34|9077.34|9080.72|9080.72|9075.5|9075.5|0
1634555700000|2021-10-18 11:15:00|9077.16|9077.16|9077.11|9077.11|9077.92|9077.92|9074.81|9074.81|0
1634556000000|2021-10-18 11:20:00|9076.75|9076.75|9082.11|9082.11|9082.29|9082.29|9076.46|9076.46|0
1634556300000|2021-10-18 11:25:00|9081.83|9081.83|9083.99|9083.99|9083.99|9083.99|9078.91|9078.91|0
1634556600000|2021-10-18 11:30:00|9083.71|9083.71|9077.28|9077.28|9084.44|9084.44|9076.47|9076.47|0
1634556900000|2021-10-18 11:35:00|9077.57|9077.57|9076.32|9076.32|9077.57|9077.57|9075.95|9075.95|0
1634557200000|2021-10-18 11:40:00|9076.14|9076.14|9072.8|9072.8|9077.82|9077.82|9070.53|9070.53|0
1634557500000|2021-10-18 11:45:00|9073.08|9073.08|9072.06|9072.06|9074.32|9074.32|9068.65|9068.65|0
1634557800000|2021-10-18 11:50:00|9071.87|9071.87|9072.27|9072.27|9072.54|9072.54|9069.71|9069.71|0
1634558100000|2021-10-18 11:55:00|9072.63|9072.63|9065.94|9065.94|9072.63|9072.63|9064.83|9064.83|0
1634558400000|2021-10-18 12:00:00|9063.67|9063.67|9053.9|9053.9|9063.67|9063.67|9052.94|9052.94|0
1634558700000|2021-10-18 12:05:00|9054.09|9054.09|9061.65|9061.65|9062.1|9062.1|9054.09|9054.09|0
1634559000000|2021-10-18 12:10:00|9061.37|9061.37|9057.96|9057.96|9061.37|9061.37|9057.68|9057.68|0
1634559300000|2021-10-18 12:15:00|9057.59|9057.59|9061.94|9061.94|9062.67|9062.67|9056.24|9056.24|0
1634559600000|2021-10-18 12:20:00|9063.07|9063.07|9062.04|9062.04|9066.4|9066.4|9062.04|9062.04|0
1634559900000|2021-10-18 12:25:00|9062.27|9062.27|9060.15|9060.15|9063.3|9063.3|9058.27|9058.27|0
1634560200000|2021-10-18 12:30:00|9059.78|9059.78|9063.01|9063.01|9063.58|9063.58|9058.26|9058.26|0
1634560500000|2021-10-18 12:35:00|9062.65|9062.65|9062.51|9062.51|9064.89|9064.89|9061.57|9061.57|0
1634560800000|2021-10-18 12:40:00|9062.79|9062.79|9061.89|9061.89|9064.13|9064.13|9061.89|9061.89|0
1634561100000|2021-10-18 12:45:00|9061.72|9061.72|9060.11|9060.11|9062.45|9062.45|9058.88|9058.88|0
1634561400000|2021-10-18 12:50:00|9059.74|9059.74|9058.7|9058.7|9059.74|9059.74|9056.88|9056.88|0
1634561700000|2021-10-18 12:55:00|9058.41|9058.41|9057.25|9057.25|9060.91|9060.91|9054.62|9054.62|0
1634562000000|2021-10-18 13:00:00|9056.97|9056.97|9061.6|9061.6|9061.6|9061.6|9056.97|9056.97|0
1634562300000|2021-10-18 13:05:00|9061.03|9061.03|9064.38|9064.38|9064.38|9064.38|9059.74|9059.74|0
1634562600000|2021-10-18 13:10:00|9064.55|9064.55|9066.01|9066.01|9066.01|9066.01|9063.21|9063.21|0
1634562900000|2021-10-18 13:15:00|9066.29|9066.29|9065.21|9065.21|9068.31|9068.31|9065.21|9065.21|0
1634563200000|2021-10-18 13:20:00|9065.39|9065.39|9063.38|9063.38|9065.39|9065.39|9062.83|9062.83|0
1634563500000|2021-10-18 13:25:00|9063.1|9063.1|9054.33|9054.33|9063.47|9063.47|9053.89|9053.89|0
1634563800000|2021-10-18 13:30:00|9054.16|9054.16|9054.6|9054.6|9057.8|9057.8|9046.92|9046.92|0
1634564100000|2021-10-18 13:35:00|9054.43|9054.43|9050.24|9050.24|9054.43|9054.43|9044.68|9044.68|0
1634564400000|2021-10-18 13:40:00|9049.96|9049.96|9066.18|9066.18|9068.85|9068.85|9049.41|9049.41|0
1634564700000|2021-10-18 13:45:00|9066.46|9066.46|9075.01|9075.01|9080.67|9080.67|9065.89|9065.89|0
1634565000000|2021-10-18 13:50:00|9074.65|9074.65|9068.22|9068.22|9076.35|9076.35|9067.66|9067.66|0
1634565300000|2021-10-18 13:55:00|9067.99|9067.99|9065.43|9065.43|9068.97|9068.97|9063.77|9063.77|0
1634565600000|2021-10-18 14:00:00|9065.71|9065.71|9063.55|9063.55|9065.71|9065.71|9057.89|9057.89|0
1634565900000|2021-10-18 14:05:00|9063.84|9063.84|9073.32|9073.32|9073.32|9073.32|9061.79|9061.79|0
1634566200000|2021-10-18 14:10:00|9073.1|9073.1|9062.04|9062.04|9073.1|9073.1|9062.04|9062.04|0
1634566500000|2021-10-18 14:15:00|9061.86|9061.86|9066.24|9066.24|9066.24|9066.24|9060.16|9060.16|0
1634566800000|2021-10-18 14:20:00|9066.06|9066.06|9068.5|9068.5|9070.4|9070.4|9064.5|9064.5|0
1634567100000|2021-10-18 14:25:00|9068.86|9068.86|9079.3|9079.3|9079.3|9079.3|9068.76|9068.76|0
1634567400000|2021-10-18 14:30:00|9079.58|9079.58|9077.08|9077.08|9080.03|9080.03|9076.81|9076.81|0
1634567700000|2021-10-18 14:35:00|9077.44|9077.44|9079.35|9079.35|9079.63|9079.63|9073.4|9073.4|0
1634568000000|2021-10-18 14:40:00|9079.07|9079.07|9074.57|9074.57|9079.07|9079.07|9071.83|9071.83|0
1634568300000|2021-10-18 14:45:00|9074.93|9074.93|9077.04|9077.04|9077.04|9077.04|9072.23|9072.23|0
1634568600000|2021-10-18 14:50:00|9076.76|9076.76|9076.54|9076.54|9080.72|9080.72|9075.81|9075.81|0
1634568900000|2021-10-18 14:55:00|9076.36|9076.36|9078.76|9078.76|9079.75|9079.75|9071.53|9071.53|0
1634569200000|2021-10-18 15:00:00|9078.48|9078.48|9079.42|9079.42|9079.42|9079.42|9075.51|9075.51|0
1634569500000|2021-10-18 15:05:00|9079.23|9079.23|9091.35|9091.35|9091.35|9091.35|9079.23|9079.23|0
1634569800000|2021-10-18 15:10:00|9089.08|9089.08|9092.41|9092.41|9092.41|9092.41|9088.62|9088.62|0
1634570100000|2021-10-18 15:15:00|9092.59|9092.59|9094.19|9094.19|9094.19|9094.19|9088.11|9088.11|0
1634570400000|2021-10-18 15:20:00|9094.41|9094.41|9100.88|9100.88|9106.25|9106.25|9091.96|9091.96|0
1634570700000|2021-10-18 15:25:00|9100.65|9100.65|9097.54|9097.54|9101.5|9101.5|9095.08|9095.08|0
1634627700000|2021-10-19 07:15:00|9116.21|9116.21|9101.39|9101.39|9118.48|9118.48|9100.54|9100.54|0
1634628000000|2021-10-19 07:20:00|9101.2|9101.2|9093.91|9093.91|9101.57|9101.57|9091.09|9091.09|0
1634628300000|2021-10-19 07:25:00|9093.36|9093.36|9091.29|9091.29|9097.7|9097.7|9089.88|9089.88|0
1634628600000|2021-10-19 07:30:00|9089.02|9089.02|9106.12|9106.12|9106.48|9106.48|9088.66|9088.66|0
1634628900000|2021-10-19 07:35:00|9103.85|9103.85|9102.79|9102.79|9107.92|9107.92|9101.23|9101.23|0
1634629200000|2021-10-19 07:40:00|9101.69|9101.69|9098.15|9098.15|9101.69|9101.69|9095.88|9095.88|0
1634629500000|2021-10-19 07:45:00|9097.79|9097.79|9101.57|9101.57|9101.57|9101.57|9095.86|9095.86|0
1634629800000|2021-10-19 07:50:00|9099.4|9099.4|9095.39|9095.39|9099.62|9099.62|9095.02|9095.02|0
1634630100000|2021-10-19 07:55:00|9095.67|9095.67|9097.84|9097.84|9102.65|9102.65|9094.82|9094.82|0
1634630400000|2021-10-19 08:00:00|9097.62|9097.62|9106.87|9106.87|9107.15|9107.15|9096.64|9096.64|0
1634630700000|2021-10-19 08:05:00|9107.97|9107.97|9126.29|9126.29|9126.57|9126.57|9107.97|9107.97|0
1634631000000|2021-10-19 08:10:00|9126.51|9126.51|9126.86|9126.86|9129.31|9129.31|9124.21|9124.21|0
1634631300000|2021-10-19 08:15:00|9126.49|9126.49|9119.64|9119.64|9126.49|9126.49|9118.79|9118.79|0
1634631600000|2021-10-19 08:20:00|9118.91|9118.91|9122.03|9122.03|9125.54|9125.54|9118.72|9118.72|0
1634631900000|2021-10-19 08:25:00|9122.31|9122.31|9120.98|9120.98|9122.93|9122.93|9118.87|9118.87|0
1634632200000|2021-10-19 08:30:00|9120.62|9120.62|9110.42|9110.42|9120.9|9120.9|9110|9110|0
1634632500000|2021-10-19 08:35:00|9110.14|9110.14|9107.78|9107.78|9110.96|9110.96|9104.09|9104.09|0
1634632800000|2021-10-19 08:40:00|9107.59|9107.59|9116.05|9116.05|9116.28|9116.28|9104.82|9104.82|0
1634633100000|2021-10-19 08:45:00|9115.68|9115.68|9111.64|9111.64|9115.68|9115.68|9108.42|9108.42|0
1634633400000|2021-10-19 08:50:00|9111.45|9111.45|9101|9101|9113.26|9113.26|9100.9|9100.9|0
1634633700000|2021-10-19 08:55:00|9101.28|9101.28|9107.48|9107.48|9107.85|9107.85|9099.05|9099.05|0
1634634000000|2021-10-19 09:00:00|9105.21|9105.21|9111.28|9111.28|9111.28|9111.28|9103.54|9103.54|0
1634634300000|2021-10-19 09:05:00|9114.28|9114.28|9110.78|9110.78|9115.8|9115.8|9110.42|9110.42|0
1634634600000|2021-10-19 09:10:00|9110.05|9110.05|9114.41|9114.41|9115.89|9115.89|9108.13|9108.13|0
1634634900000|2021-10-19 09:15:00|9114.96|9114.96|9116.33|9116.33|9118.83|9118.83|9113.37|9113.37|0
1634635200000|2021-10-19 09:20:00|9116.62|9116.62|9117.38|9117.38|9117.83|9117.83|9116.18|9116.18|0
1634635500000|2021-10-19 09:25:00|9117.74|9117.74|9123.31|9123.31|9123.54|9123.54|9117.74|9117.74|0
1634635800000|2021-10-19 09:30:00|9123.59|9123.59|9126.25|9126.25|9126.25|9126.25|9122.97|9122.97|0
1634636100000|2021-10-19 09:35:00|9128.52|9128.52|9126.17|9126.17|9128.52|9128.52|9124.16|9124.16|0
1634636400000|2021-10-19 09:40:00|9126.36|9126.36|9132.35|9132.35|9132.35|9132.35|9126.36|9126.36|0
1634636700000|2021-10-19 09:45:00|9132.53|9132.53|9130.74|9130.74|9133.73|9133.73|9130.45|9130.45|0
1634637000000|2021-10-19 09:50:00|9131.1|9131.1|9123.26|9123.26|9131.83|9131.83|9123.26|9123.26|0
1634637300000|2021-10-19 09:55:00|9122.92|9122.92|9115.8|9115.8|9122.92|9122.92|9114.77|9114.77|0
1634637600000|2021-10-19 10:00:00|9115.43|9115.43|9118.68|9118.68|9119.42|9119.42|9115.39|9115.39|0
1634637900000|2021-10-19 10:05:00|9118.39|9118.39|9117.76|9117.76|9118.39|9118.39|9115.57|9115.57|0
1634638200000|2021-10-19 10:10:00|9118.05|9118.05|9118.22|9118.22|9118.97|9118.97|9117.4|9117.4|0
1634638500000|2021-10-19 10:15:00|9118.5|9118.5|9116.06|9116.06|9120.99|9120.99|9116.06|9116.06|0
1634638800000|2021-10-19 10:20:00|9115.69|9115.69|9114.43|9114.43|9115.69|9115.69|9112.39|9112.39|0
1634639100000|2021-10-19 10:25:00|9114.71|9114.71|9116.13|9116.13|9116.13|9116.13|9114.7|9114.7|0
1634639400000|2021-10-19 10:30:00|9116.58|9116.58|9118.07|9118.07|9119.84|9119.84|9116.12|9116.12|0
1634639700000|2021-10-19 10:35:00|9118.36|9118.36|9125.23|9125.23|9125.23|9125.23|9118.36|9118.36|0
1634640000000|2021-10-19 10:40:00|9125|9125|9117.36|9117.36|9125.23|9125.23|9115.64|9115.64|0
1634640300000|2021-10-19 10:45:00|9117.18|9117.18|9123.55|9123.55|9123.76|9123.76|9117.18|9117.18|0
1634640600000|2021-10-19 10:50:00|9123.92|9123.92|9127.86|9127.86|9128.13|9128.13|9123.29|9123.29|0
1634640900000|2021-10-19 10:55:00|9127.29|9127.29|9127.53|9127.53|9128.44|9128.44|9125.43|9125.43|0
1634641200000|2021-10-19 11:00:00|9127.9|9127.9|9126.97|9126.97|9127.9|9127.9|9122.08|9122.08|0
1634641500000|2021-10-19 11:05:00|9126.69|9126.69|9126.29|9126.29|9129.8|9129.8|9125.93|9125.93|0
1634641800000|2021-10-19 11:10:00|9126.01|9126.01|9125.5|9125.5|9126.01|9126.01|9121.91|9121.91|0
1634642100000|2021-10-19 11:15:00|9127.77|9127.77|9139.49|9139.49|9139.49|9139.49|9125.95|9125.95|0
1634642400000|2021-10-19 11:20:00|9139.86|9139.86|9132.43|9132.43|9139.86|9139.86|9132.43|9132.43|0
1634642700000|2021-10-19 11:25:00|9131.88|9131.88|9135.49|9135.49|9136.13|9136.13|9131.51|9131.51|0
1634643000000|2021-10-19 11:30:00|9135.21|9135.21|9129.67|9129.67|9135.21|9135.21|9128.19|9128.19|0
1634643300000|2021-10-19 11:35:00|9130.23|9130.23|9132.47|9132.47|9134.53|9134.53|9129.87|9129.87|0
1634643600000|2021-10-19 11:40:00|9132.76|9132.76|9133.35|9133.35|9133.96|9133.96|9131.32|9131.32|0
1634643900000|2021-10-19 11:45:00|9132.62|9132.62|9125.87|9125.87|9132.62|9132.62|9125.87|9125.87|0
1634644200000|2021-10-19 11:50:00|9125.69|9125.69|9131.28|9131.28|9131.28|9131.28|9125.69|9125.69|0
1634644500000|2021-10-19 11:55:00|9131.46|9131.46|9133.69|9133.69|9133.69|9133.69|9130.52|9130.52|0
1634644800000|2021-10-19 12:00:00|9133.42|9133.42|9131.52|9131.52|9133.7|9133.7|9128.71|9128.71|0
1634645100000|2021-10-19 12:05:00|9131.29|9131.29|9129.53|9129.53|9131.29|9131.29|9129.02|9129.02|0
1634645400000|2021-10-19 12:10:00|9131.8|9131.8|9133.32|9133.32|9133.49|9133.49|9131.8|9131.8|0
1634645700000|2021-10-19 12:15:00|9133.69|9133.69|9137.29|9137.29|9137.75|9137.75|9133.69|9133.69|0
1634646000000|2021-10-19 12:20:00|9137.02|9137.02|9134.74|9134.74|9137.02|9137.02|9134.74|9134.74|0
1634646300000|2021-10-19 12:25:00|9135.02|9135.02|9136.68|9136.68|9138.95|9138.95|9134.56|9134.56|0
1634646600000|2021-10-19 12:30:00|9136.4|9136.4|9132.7|9132.7|9136.4|9136.4|9129.56|9129.56|0
1634646900000|2021-10-19 12:35:00|9133.06|9133.06|9134.38|9134.38|9134.84|9134.84|9131.18|9131.18|0
1634647200000|2021-10-19 12:40:00|9134.1|9134.1|9135.02|9135.02|9136.22|9136.22|9132.16|9132.16|0
1634647500000|2021-10-19 12:45:00|9135.39|9135.39|9139.77|9139.77|9139.96|9139.96|9135.2|9135.2|0
1634647800000|2021-10-19 12:50:00|9140.05|9140.05|9139.02|9139.02|9143.34|9143.34|9139.02|9139.02|0
1634648100000|2021-10-19 12:55:00|9138.74|9138.74|9139.15|9139.15|9143.61|9143.61|9138.55|9138.55|0
1634648400000|2021-10-19 13:00:00|9138.78|9138.78|9134.11|9134.11|9139.8|9139.8|9133.65|9133.65|0
1634648700000|2021-10-19 13:05:00|9133.93|9133.93|9134.22|9134.22|9134.62|9134.62|9129.92|9129.92|0
1634649000000|2021-10-19 13:10:00|9134.4|9134.4|9139.59|9139.59|9140.79|9140.79|9134.4|9134.4|0
1634649300000|2021-10-19 13:15:00|9139.95|9139.95|9151.55|9151.55|9151.55|9151.55|9139.39|9139.39|0
1634649600000|2021-10-19 13:20:00|9151.27|9151.27|9145.9|9145.9|9151.27|9151.27|9145.43|9145.43|0
1634649900000|2021-10-19 13:25:00|9145.53|9145.53|9142.74|9142.74|9145.53|9145.53|9141.56|9141.56|0
1634650200000|2021-10-19 13:30:00|9142.46|9142.46|9134.23|9134.23|9144.73|9144.73|9130.34|9130.34|0
1634650500000|2021-10-19 13:35:00|9134.51|9134.51|9134.76|9134.76|9136.6|9136.6|9132.22|9132.22|0
1634650800000|2021-10-19 13:40:00|9137.02|9137.02|9134.13|9134.13|9144.14|9144.14|9134.13|9134.13|0
1634651100000|2021-10-19 13:45:00|9134.41|9134.41|9150.31|9150.31|9150.31|9150.31|9134.41|9134.41|0
1634651400000|2021-10-19 13:50:00|9150.67|9150.67|9143.2|9143.2|9152.39|9152.39|9143.01|9143.01|0
1634651700000|2021-10-19 13:55:00|9143.38|9143.38|9138.13|9138.13|9143.66|9143.66|9134.14|9134.14|0
1634652000000|2021-10-19 14:00:00|9137.4|9137.4|9140.8|9140.8|9142.21|9142.21|9137.25|9137.25|0
1634652300000|2021-10-19 14:05:00|9141.09|9141.09|9145.26|9145.26|9146.03|9146.03|9141.09|9141.09|0
1634652600000|2021-10-19 14:10:00|9147.53|9147.53|9144.59|9144.59|9150.83|9150.83|9144.32|9144.32|0
1634652900000|2021-10-19 14:15:00|9146.86|9146.86|9146.61|9146.61|9149.36|9149.36|9146.29|9146.29|0
1634653200000|2021-10-19 14:20:00|9146.32|9146.32|9154.28|9154.28|9154.28|9154.28|9139.15|9139.15|0
1634653500000|2021-10-19 14:25:00|9153.91|9153.91|9162.51|9162.51|9162.51|9162.51|9153.91|9153.91|0
1634653800000|2021-10-19 14:30:00|9160.24|9160.24|9151.44|9151.44|9160.24|9160.24|9150.83|9150.83|0
1634654100000|2021-10-19 14:35:00|9153.71|9153.71|9149.55|9149.55|9153.71|9153.71|9145.7|9145.7|0
1634654400000|2021-10-19 14:40:00|9151.82|9151.82|9151.87|9151.87|9153.68|9153.68|9150.66|9150.66|0
1634654700000|2021-10-19 14:45:00|9151.5|9151.5|9144.22|9144.22|9151.5|9151.5|9144.05|9144.05|0
1634655000000|2021-10-19 14:50:00|9143.94|9143.94|9149.66|9149.66|9149.66|9149.66|9143.65|9143.65|0
1634655300000|2021-10-19 14:55:00|9149.94|9149.94|9155.05|9155.05|9156.2|9156.2|9149.66|9149.66|0
1634655600000|2021-10-19 15:00:00|9155.33|9155.33|9154.63|9154.63|9157.87|9157.87|9154.31|9154.31|0
1634655900000|2021-10-19 15:05:00|9154.35|9154.35|9158.9|9158.9|9158.9|9158.9|9153.09|9153.09|0
1634656200000|2021-10-19 15:10:00|9156.63|9156.63|9157.25|9157.25|9159.52|9159.52|9155.49|9155.49|0
1634656500000|2021-10-19 15:15:00|9156.97|9156.97|9152.42|9152.42|9160.75|9160.75|9152.42|9152.42|0
1634656800000|2021-10-19 15:20:00|9152.19|9152.19|9156.3|9156.3|9156.3|9156.3|9152.19|9152.19|0
1634657100000|2021-10-19 15:25:00|9156.13|9156.13|9157.72|9157.72|9158.84|9158.84|9152.39|9152.39|0
1634714100000|2021-10-20 07:15:00|9133.92|9133.92|9145.33|9145.33|9149.26|9149.26|9127.38|9127.38|0
1634714400000|2021-10-20 07:20:00|9145.88|9145.88|9140.73|9140.73|9146.16|9146.16|9133.61|9133.61|0
1634714700000|2021-10-20 07:25:00|9141.1|9141.1|9153.91|9153.91|9154.74|9154.74|9140.9|9140.9|0
1634715000000|2021-10-20 07:30:00|9153.63|9153.63|9142.12|9142.12|9153.99|9153.99|9142.12|9142.12|0
1634715300000|2021-10-20 07:35:00|9141.55|9141.55|9135.57|9135.57|9143.65|9143.65|9130.5|9130.5|0
1634715600000|2021-10-20 07:40:00|9133.3|9133.3|9134.17|9134.17|9138.55|9138.55|9132.29|9132.29|0
1634715900000|2021-10-20 07:45:00|9134.45|9134.45|9129.01|9129.01|9136.45|9136.45|9129.01|9129.01|0
1634716200000|2021-10-20 07:50:00|9128.65|9128.65|9138.95|9138.95|9139.68|9139.68|9128.65|9128.65|0
1634716500000|2021-10-20 07:55:00|9138.39|9138.39|9151.99|9151.99|9152.27|9152.27|9137.75|9137.75|0
1634716800000|2021-10-20 08:00:00|9152.27|9152.27|9149.48|9149.48|9152.27|9152.27|9146.7|9146.7|0
1634717100000|2021-10-20 08:05:00|9147.21|9147.21|9150.14|9150.14|9152.88|9152.88|9146.29|9146.29|0
1634717400000|2021-10-20 08:10:00|9150.41|9150.41|9147.69|9147.69|9151.43|9151.43|9144.49|9144.49|0
1634717700000|2021-10-20 08:15:00|9148.06|9148.06|9147.42|9147.42|9148.62|9148.62|9141.31|9141.31|0
1634718000000|2021-10-20 08:20:00|9147.7|9147.7|9155.57|9155.57|9158.6|9158.6|9147.7|9147.7|0
1634718300000|2021-10-20 08:25:00|9155.01|9155.01|9152.78|9152.78|9155.01|9155.01|9149.45|9149.45|0
1634718600000|2021-10-20 08:30:00|9152.5|9152.5|9144.72|9144.72|9154.58|9154.58|9144.72|9144.72|0
1634718900000|2021-10-20 08:35:00|9143.98|9143.98|9155.43|9155.43|9157.48|9157.48|9142.29|9142.29|0
1634719200000|2021-10-20 08:40:00|9153.16|9153.16|9142.07|9142.07|9153.16|9153.16|9141.34|9141.34|0
1634719500000|2021-10-20 08:45:00|9141.9|9141.9|9143.96|9143.96|9146.53|9146.53|9139.38|9139.38|0
1634719800000|2021-10-20 08:50:00|9141.69|9141.69|9143.98|9143.98|9147.47|9147.47|9140.96|9140.96|0
1634720100000|2021-10-20 08:55:00|9146.26|9146.26|9149.71|9149.71|9149.71|9149.71|9142.22|9142.22|0
1634720400000|2021-10-20 09:00:00|9149.98|9149.98|9149.82|9149.82|9151.97|9151.97|9147.17|9147.17|0
1634720700000|2021-10-20 09:05:00|9150.1|9150.1|9151.55|9151.55|9155.11|9155.11|9144.73|9144.73|0
1634721000000|2021-10-20 09:10:00|9152.12|9152.12|9151.7|9151.7|9158.08|9158.08|9151.7|9151.7|0
1634721300000|2021-10-20 09:15:00|9151.52|9151.52|9159.16|9159.16|9160.06|9160.06|9151.34|9151.34|0
1634721600000|2021-10-20 09:20:00|9161.43|9161.43|9160.76|9160.76|9162.86|9162.86|9157.02|9157.02|0
1634721900000|2021-10-20 09:25:00|9161.13|9161.13|9162.06|9162.06|9162.06|9162.06|9158.21|9158.21|0
1634722200000|2021-10-20 09:30:00|9162.28|9162.28|9163.27|9163.27|9168.21|9168.21|9162.28|9162.28|0
1634722500000|2021-10-20 09:35:00|9163.04|9163.04|9162.97|9162.97|9164.7|9164.7|9162.07|9162.07|0
1634722800000|2021-10-20 09:40:00|9163.14|9163.14|9167.01|9167.01|9167.01|9167.01|9160.9|9160.9|0
1634723100000|2021-10-20 09:45:00|9167.29|9167.29|9171.08|9171.08|9171.75|9171.75|9166.92|9166.92|0
1634723400000|2021-10-20 09:50:00|9171.36|9171.36|9181.42|9181.42|9181.42|9181.42|9171.36|9171.36|0
1634723700000|2021-10-20 09:55:00|9181.24|9181.24|9186.79|9186.79|9188.55|9188.55|9181.15|9181.15|0
1634724000000|2021-10-20 10:00:00|9187.07|9187.07|9186.78|9186.78|9188.63|9188.63|9184.51|9184.51|0
1634724300000|2021-10-20 10:05:00|9186.44|9186.44|9190.05|9190.05|9190.07|9190.07|9185.42|9185.42|0
1634724600000|2021-10-20 10:10:00|9190.61|9190.61|9189.73|9189.73|9190.79|9190.79|9186.95|9186.95|0
1634724900000|2021-10-20 10:15:00|9190.01|9190.01|9192.85|9192.85|9197.28|9197.28|9189.73|9189.73|0
1634725200000|2021-10-20 10:20:00|9193.02|9193.02|9191.05|9191.05|9198.04|9198.04|9188.78|9188.78|0
1634725500000|2021-10-20 10:25:00|9190.68|9190.68|9192.48|9192.48|9193.96|9193.96|9189.6|9189.6|0
1634725800000|2021-10-20 10:30:00|9190.21|9190.21|9185.2|9185.2|9190.21|9190.21|9184.35|9184.35|0
1634726100000|2021-10-20 10:35:00|9184.92|9184.92|9179.8|9179.8|9184.92|9184.92|9179.26|9179.26|0
1634726400000|2021-10-20 10:40:00|9179.63|9179.63|9179.98|9179.98|9180.55|9180.55|9178.88|9178.88|0
1634726700000|2021-10-20 10:45:00|9180.27|9180.27|9179.31|9179.31|9182.45|9182.45|9178.29|9178.29|0
1634727000000|2021-10-20 10:50:00|9179.59|9179.59|9183.47|9183.47|9183.47|9183.47|9179.59|9179.59|0
1634727300000|2021-10-20 10:55:00|9183.18|9183.18|9190.8|9190.8|9191.29|9191.29|9183.18|9183.18|0
1634727600000|2021-10-20 11:00:00|9188.53|9188.53|9185.72|9185.72|9189.93|9189.93|9185.61|9185.61|0
1634727900000|2021-10-20 11:05:00|9185.49|9185.49|9182.68|9182.68|9185.77|9185.77|9182.4|9182.4|0
1634728200000|2021-10-20 11:10:00|9182.97|9182.97|9179.85|9179.85|9183.25|9183.25|9179.85|9179.85|0
1634728500000|2021-10-20 11:15:00|9180.22|9180.22|9180.77|9180.77|9182.14|9182.14|9179.41|9179.41|0
1634728800000|2021-10-20 11:20:00|9183.04|9183.04|9185.25|9185.25|9185.25|9185.25|9183.04|9183.04|0
1634729100000|2021-10-20 11:25:00|9185.62|9185.62|9185|9185|9186.2|9186.2|9185|9185|0
1634729400000|2021-10-20 11:30:00|9184.43|9184.43|9179.3|9179.3|9186.06|9186.06|9178.85|9178.85|0
1634729700000|2021-10-20 11:35:00|9178.93|9178.93|9178.64|9178.64|9179.21|9179.21|9177.17|9177.17|0
1634730000000|2021-10-20 11:40:00|9178.92|9178.92|9165.56|9165.56|9178.92|9178.92|9165.19|9165.19|0
1634730300000|2021-10-20 11:45:00|9170.1|9170.1|9168.17|9168.17|9172.88|9172.88|9168.17|9168.17|0
1634730600000|2021-10-20 11:50:00|9167.89|9167.89|9166.82|9166.82|9172.06|9172.06|9166.54|9166.54|0
1634730900000|2021-10-20 11:55:00|9167.01|9167.01|9165.88|9165.88|9167.01|9167.01|9163.55|9163.55|0
1634731200000|2021-10-20 12:00:00|9165.51|9165.51|9163.92|9163.92|9167.78|9167.78|9163.64|9163.64|0
1634731500000|2021-10-20 12:05:00|9164.2|9164.2|9165.33|9165.33|9167.6|9167.6|9163.19|9163.19|0
1634731800000|2021-10-20 12:10:00|9169.87|9169.87|9183.81|9183.81|9183.81|9183.81|9169.3|9169.3|0
1634732100000|2021-10-20 12:15:00|9183.53|9183.53|9181.07|9181.07|9184|9184|9180.29|9180.29|0
1634732400000|2021-10-20 12:20:00|9181.3|9181.3|9175.84|9175.84|9181.58|9181.58|9175.6|9175.6|0
1634732700000|2021-10-20 12:25:00|9176.03|9176.03|9172.51|9172.51|9176.68|9176.68|9172.51|9172.51|0
1634733000000|2021-10-20 12:30:00|9172.34|9172.34|9171.8|9171.8|9173.33|9173.33|9170.49|9170.49|0
1634733300000|2021-10-20 12:35:00|9172.07|9172.07|9168.31|9168.31|9172.53|9172.53|9168.31|9168.31|0
1634733600000|2021-10-20 12:40:00|9167.94|9167.94|9160.8|9160.8|9168.13|9168.13|9160.06|9160.06|0
1634733900000|2021-10-20 12:45:00|9160.98|9160.98|9158.34|9158.34|9161.35|9161.35|9158.34|9158.34|0
1634734200000|2021-10-20 12:50:00|9158.52|9158.52|9158.45|9158.45|9162.14|9162.14|9155.6|9155.6|0
1634734500000|2021-10-20 12:55:00|9159|9159|9150.47|9150.47|9159.14|9159.14|9150.11|9150.11|0
1634734800000|2021-10-20 13:00:00|9150.11|9150.11|9148.57|9148.57|9151.51|9151.51|9143.6|9143.6|0
1634735100000|2021-10-20 13:05:00|9148.8|9148.8|9154.56|9154.56|9155.31|9155.31|9145.17|9145.17|0
1634735400000|2021-10-20 13:10:00|9154.27|9154.27|9152.32|9152.32|9157.42|9157.42|9152.04|9152.04|0
1634735700000|2021-10-20 13:15:00|9151.96|9151.96|9149.78|9149.78|9157.36|9157.36|9146.96|9146.96|0
1634736000000|2021-10-20 13:20:00|9150.15|9150.15|9144.04|9144.04|9152.35|9152.35|9143.31|9143.31|0
1634736300000|2021-10-20 13:25:00|9143.68|9143.68|9143.09|9143.09|9146.54|9146.54|9142.38|9142.38|0
1634736600000|2021-10-20 13:30:00|9145.36|9145.36|9137.29|9137.29|9145.36|9145.36|9131.09|9131.09|0
1634736900000|2021-10-20 13:35:00|9137.65|9137.65|9135.73|9135.73|9139.05|9139.05|9132.23|9132.23|0
1634737200000|2021-10-20 13:40:00|9135.08|9135.08|9140.62|9140.62|9141.04|9141.04|9133.73|9133.73|0
1634737500000|2021-10-20 13:45:00|9139.78|9139.78|9132.99|9132.99|9140.64|9140.64|9130.79|9130.79|0
1634737800000|2021-10-20 13:50:00|9133.27|9133.27|9121.01|9121.01|9133.84|9133.84|9121.01|9121.01|0
1634738100000|2021-10-20 13:55:00|9123.28|9123.28|9120.33|9120.33|9123.28|9123.28|9116.45|9116.45|0
1634738400000|2021-10-20 14:00:00|9119.97|9119.97|9129.38|9129.38|9129.38|9129.38|9119.97|9119.97|0
1634738700000|2021-10-20 14:05:00|9129.11|9129.11|9135.52|9135.52|9136.52|9136.52|9129.11|9129.11|0
1634739000000|2021-10-20 14:10:00|9136.09|9136.09|9136.6|9136.6|9141.59|9141.59|9133.62|9133.62|0
1634739300000|2021-10-20 14:15:00|9136.31|9136.31|9137.72|9137.72|9138.01|9138.01|9134.89|9134.89|0
1634739600000|2021-10-20 14:20:00|9137.44|9137.44|9144|9144|9144|9144|9137.44|9137.44|0
1634739900000|2021-10-20 14:25:00|9143.63|9143.63|9148.37|9148.37|9150.64|9150.64|9141.99|9141.99|0
1634740200000|2021-10-20 14:30:00|9148.47|9148.47|9150.31|9150.31|9150.6|9150.6|9142.15|9142.15|0
1634740500000|2021-10-20 14:35:00|9150.03|9150.03|9137.7|9137.7|9150.6|9150.6|9137.42|9137.42|0
1634740800000|2021-10-20 14:40:00|9137.42|9137.42|9136.54|9136.54|9141.65|9141.65|9131.76|9131.76|0
1634741100000|2021-10-20 14:45:00|9135.98|9135.98|9131.86|9131.86|9135.98|9135.98|9131.27|9131.27|0
1634741400000|2021-10-20 14:50:00|9131.68|9131.68|9126.42|9126.42|9131.68|9131.68|9126.14|9126.14|0
1634741700000|2021-10-20 14:55:00|9126.25|9126.25|9123.92|9123.92|9126.9|9126.9|9123.01|9123.01|0
1634742000000|2021-10-20 15:00:00|9124.47|9124.47|9120.43|9120.43|9128.09|9128.09|9118.96|9118.96|0
1634742300000|2021-10-20 15:05:00|9122.7|9122.7|9131|9131|9131|9131|9121.64|9121.64|0
1634742600000|2021-10-20 15:10:00|9131.28|9131.28|9132.49|9132.49|9134.39|9134.39|9129.82|9129.82|0
1634742900000|2021-10-20 15:15:00|9132.12|9132.12|9142.73|9142.73|9143.89|9143.89|9132.12|9132.12|0
1634743200000|2021-10-20 15:20:00|9140.46|9140.46|9147.15|9147.15|9147.53|9147.53|9139.99|9139.99|0
1634743500000|2021-10-20 15:25:00|9146.87|9146.87|9146.93|9146.93|9146.93|9146.93|9138.98|9138.98|0
1634800500000|2021-10-21 07:15:00|9122.92|9122.92|9133.91|9133.91|9133.91|9133.91|9122.92|9122.92|0
1634800800000|2021-10-21 07:20:00|9136.18|9136.18|9147.76|9147.76|9148.05|9148.05|9135.99|9135.99|0
1634801100000|2021-10-21 07:25:00|9147.99|9147.99|9156.57|9156.57|9156.57|9156.57|9147.66|9147.66|0
1634801400000|2021-10-21 07:30:00|9157.12|9157.12|9173.25|9173.25|9173.25|9173.25|9157.12|9157.12|0
1634801700000|2021-10-21 07:35:00|9174.1|9174.1|9174.23|9174.23|9177.05|9177.05|9170.44|9170.44|0
1634802000000|2021-10-21 07:40:00|9173.95|9173.95|9177.75|9177.75|9180.03|9180.03|9171.68|9171.68|0
1634802300000|2021-10-21 07:45:00|9177.38|9177.38|9181.87|9181.87|9190.6|9190.6|9171.88|9171.88|0
1634802600000|2021-10-21 07:50:00|9184.14|9184.14|9184.13|9184.13|9202.17|9202.17|9183.39|9183.39|0
1634802900000|2021-10-21 07:55:00|9184.69|9184.69|9182.43|9182.43|9185.26|9185.26|9176.95|9176.95|0
1634803200000|2021-10-21 08:00:00|9182.2|9182.2|9177.99|9177.99|9182.2|9182.2|9173.66|9173.66|0
1634803500000|2021-10-21 08:05:00|9177.14|9177.14|9165.85|9165.85|9177.14|9177.14|9164.71|9164.71|0
1634803800000|2021-10-21 08:10:00|9168.12|9168.12|9166.5|9166.5|9177.44|9177.44|9166.5|9166.5|0
1634804100000|2021-10-21 08:15:00|9166.78|9166.78|9173.49|9173.49|9173.49|9173.49|9166.78|9166.78|0
1634804400000|2021-10-21 08:20:00|9173.86|9173.86|9167.64|9167.64|9173.86|9173.86|9166.14|9166.14|0
1634804700000|2021-10-21 08:25:00|9169.91|9169.91|9177.16|9177.16|9183.22|9183.22|9169.91|9169.91|0
1634805000000|2021-10-21 08:30:00|9175.75|9175.75|9179.81|9179.81|9180.46|9180.46|9174.7|9174.7|0
1634805300000|2021-10-21 08:35:00|9182.26|9182.26|9178.68|9178.68|9182.26|9182.26|9171.95|9171.95|0
1634805600000|2021-10-21 08:40:00|9178.96|9178.96|9182.47|9182.47|9182.47|9182.47|9176.59|9176.59|0
1634805900000|2021-10-21 08:45:00|9182.7|9182.7|9175.14|9175.14|9183.25|9183.25|9171.12|9171.12|0
1634806200000|2021-10-21 08:50:00|9174.91|9174.91|9176.35|9176.35|9178.99|9178.99|9174.91|9174.91|0
1634806500000|2021-10-21 08:55:00|9176.58|9176.58|9175.51|9175.51|9182.25|9182.25|9173.84|9173.84|0
1634806800000|2021-10-21 09:00:00|9175.79|9175.79|9186.05|9186.05|9186.05|9186.05|9175.79|9175.79|0
1634807100000|2021-10-21 09:05:00|9188.32|9188.32|9188.82|9188.82|9191.69|9191.69|9187.15|9187.15|0
1634807400000|2021-10-21 09:10:00|9191.09|9191.09|9199.22|9199.22|9203.95|9203.95|9191.09|9191.09|0
1634807700000|2021-10-21 09:15:00|9199.95|9199.95|9198.9|9198.9|9202.66|9202.66|9198.9|9198.9|0
1634808000000|2021-10-21 09:20:00|9201.17|9201.17|9207.15|9207.15|9207.15|9207.15|9201.17|9201.17|0
1634808300000|2021-10-21 09:25:00|9207.98|9207.98|9212.69|9212.69|9215.74|9215.74|9207.38|9207.38|0
1634808600000|2021-10-21 09:30:00|9212.46|9212.46|9213.93|9213.93|9213.93|9213.93|9210.74|9210.74|0
1634808900000|2021-10-21 09:35:00|9218.47|9218.47|9217.02|9217.02|9219.39|9219.39|9211.47|9211.47|0
1634809200000|2021-10-21 09:40:00|9216.84|9216.84|9222.93|9222.93|9224.4|9224.4|9216.84|9216.84|0
1634809500000|2021-10-21 09:45:00|9222.57|9222.57|9220.34|9220.34|9224.33|9224.33|9218.47|9218.47|0
1634809800000|2021-10-21 09:50:00|9220.16|9220.16|9212.08|9212.08|9221.03|9221.03|9212.08|9212.08|0
1634810100000|2021-10-21 09:55:00|9212.36|9212.36|9218.39|9218.39|9219.71|9219.71|9212.08|9212.08|0
1634810400000|2021-10-21 10:00:00|9217.83|9217.83|9216.87|9216.87|9221.41|9221.41|9210.38|9210.38|0
1634810700000|2021-10-21 10:05:00|9216.53|9216.53|9214.27|9214.27|9217.86|9217.86|9213.19|9213.19|0
1634811000000|2021-10-21 10:10:00|9212|9212|9209.65|9209.65|9212|9212|9209.37|9209.37|0
1634811300000|2021-10-21 10:15:00|9210.02|9210.02|9218.85|9218.85|9218.85|9218.85|9210.02|9210.02|0
1634811600000|2021-10-21 10:20:00|9216.58|9216.58|9215.88|9215.88|9216.77|9216.77|9211.76|9211.76|0
1634811900000|2021-10-21 10:25:00|9213.61|9213.61|9225.34|9225.34|9227.63|9227.63|9213.61|9213.61|0
1634812200000|2021-10-21 10:30:00|9224.97|9224.97|9229.72|9229.72|9234.26|9234.26|9223.27|9223.27|0
1634812500000|2021-10-21 10:35:00|9230|9230|9217.77|9217.77|9230|9230|9217.77|9217.77|0
1634812800000|2021-10-21 10:40:00|9218.22|9218.22|9211.06|9211.06|9218.51|9218.51|9211.06|9211.06|0
1634813100000|2021-10-21 10:45:00|9211.24|9211.24|9218.06|9218.06|9220.33|9220.33|9208.89|9208.89|0
1634813400000|2021-10-21 10:50:00|9218.25|9218.25|9215.5|9215.5|9218.25|9218.25|9212.19|9212.19|0
1634813700000|2021-10-21 10:55:00|9215.78|9215.78|9220.24|9220.24|9222.71|9222.71|9215.62|9215.62|0
1634814000000|2021-10-21 11:00:00|9220.61|9220.61|9226.17|9226.17|9228.07|9228.07|9219.51|9219.51|0
1634814300000|2021-10-21 11:05:00|9225.89|9225.89|9227.95|9227.95|9228.99|9228.99|9225.84|9225.84|0
1634814600000|2021-10-21 11:10:00|9228.97|9228.97|9226|9226|9229.33|9229.33|9223.82|9223.82|0
1634814900000|2021-10-21 11:15:00|9226.28|9226.28|9235.4|9235.4|9236.21|9236.21|9226.28|9226.28|0
1634815200000|2021-10-21 11:20:00|9237.76|9237.76|9237.6|9237.6|9238.6|9238.6|9232.6|9232.6|0
1634815500000|2021-10-21 11:25:00|9237.42|9237.42|9230.21|9230.21|9238.52|9238.52|9229.64|9229.64|0
1634815800000|2021-10-21 11:30:00|9229.92|9229.92|9231.63|9231.63|9231.63|9231.63|9229.36|9229.36|0
1634816100000|2021-10-21 11:35:00|9230.49|9230.49|9238.62|9238.62|9241.33|9241.33|9229.75|9229.75|0
1634816400000|2021-10-21 11:40:00|9236.35|9236.35|9226.52|9226.52|9236.35|9236.35|9226.52|9226.52|0
1634816700000|2021-10-21 11:45:00|9224.25|9224.25|9225.01|9225.01|9227.75|9227.75|9224.25|9224.25|0
1634817000000|2021-10-21 11:50:00|9224.84|9224.84|9225.62|9225.62|9225.91|9225.91|9224.5|9224.5|0
1634817300000|2021-10-21 11:55:00|9225.44|9225.44|9223.31|9223.31|9226.23|9226.23|9220.21|9220.21|0
1634817600000|2021-10-21 12:00:00|9223.03|9223.03|9224.71|9224.71|9226.98|9226.98|9221.88|9221.88|0
1634817900000|2021-10-21 12:05:00|9225|9225|9228.87|9228.87|9229.24|9229.24|9222.54|9222.54|0
1634818200000|2021-10-21 12:10:00|9229.06|9229.06|9228.65|9228.65|9230.38|9230.38|9223.36|9223.36|0
1634818500000|2021-10-21 12:15:00|9229.38|9229.38|9222.39|9222.39|9229.75|9229.75|9222.39|9222.39|0
1634818800000|2021-10-21 12:20:00|9223.12|9223.12|9228.47|9228.47|9229|9229|9223.12|9223.12|0
1634819100000|2021-10-21 12:25:00|9229.56|9229.56|9231.41|9231.41|9231.55|9231.55|9229.28|9229.28|0
1634819400000|2021-10-21 12:30:00|9233.43|9233.43|9236.42|9236.42|9238.52|9238.52|9232.01|9232.01|0
1634819700000|2021-10-21 12:35:00|9234.15|9234.15|9230.32|9230.32|9234.57|9234.57|9230.32|9230.32|0
1634820000000|2021-10-21 12:40:00|9232.59|9232.59|9235.39|9235.39|9235.67|9235.67|9229.72|9229.72|0
1634820300000|2021-10-21 12:45:00|9234.82|9234.82|9233.98|9233.98|9235.41|9235.41|9233.14|9233.14|0
1634820600000|2021-10-21 12:50:00|9236.25|9236.25|9233.5|9233.5|9239.94|9239.94|9233.5|9233.5|0
1634820900000|2021-10-21 12:55:00|9233.86|9233.86|9234.7|9234.7|9235.25|9235.25|9233.58|9233.58|0
1634821200000|2021-10-21 13:00:00|9235.06|9235.06|9233.69|9233.69|9237.57|9237.57|9231.42|9231.42|0
1634821500000|2021-10-21 13:05:00|9233.98|9233.98|9223.73|9223.73|9233.98|9233.98|9222.98|9222.98|0
1634821800000|2021-10-21 13:10:00|9224.01|9224.01|9223.37|9223.37|9224.7|9224.7|9216.33|9216.33|0
1634822100000|2021-10-21 13:15:00|9223.66|9223.66|9220.39|9220.39|9227.06|9227.06|9220.39|9220.39|0
1634822400000|2021-10-21 13:20:00|9220.02|9220.02|9221.35|9221.35|9222.85|9222.85|9219.74|9219.74|0
1634822700000|2021-10-21 13:25:00|9223.62|9223.62|9223.41|9223.41|9224.23|9224.23|9221.63|9221.63|0
1634823000000|2021-10-21 13:30:00|9221.14|9221.14|9211.17|9211.17|9223.41|9223.41|9207.6|9207.6|0
1634823300000|2021-10-21 13:35:00|9210.89|9210.89|9203.84|9203.84|9214.63|9214.63|9202.2|9202.2|0
1634823600000|2021-10-21 13:40:00|9203.56|9203.56|9192.78|9192.78|9208.27|9208.27|9190.75|9190.75|0
1634823900000|2021-10-21 13:45:00|9193.07|9193.07|9176.15|9176.15|9193.35|9193.35|9170.79|9170.79|0
1634824200000|2021-10-21 13:50:00|9176.52|9176.52|9181.07|9181.07|9187.47|9187.47|9176.52|9176.52|0
1634824500000|2021-10-21 13:55:00|9180.84|9180.84|9179.61|9179.61|9181.51|9181.51|9178.79|9178.79|0
1634824800000|2021-10-21 14:00:00|9179.24|9179.24|9179.91|9179.91|9185.33|9185.33|9178.81|9178.81|0
1634825100000|2021-10-21 14:05:00|9180.47|9180.47|9184.08|9184.08|9187.49|9187.49|9180.47|9180.47|0
1634825400000|2021-10-21 14:10:00|9183.8|9183.8|9183.43|9183.43|9184.09|9184.09|9179.65|9179.65|0
1634825700000|2021-10-21 14:15:00|9183.15|9183.15|9187.08|9187.08|9188.98|9188.98|9179.2|9179.2|0
1634826000000|2021-10-21 14:20:00|9187.36|9187.36|9187.16|9187.16|9192.69|9192.69|9186.89|9186.89|0
1634826300000|2021-10-21 14:25:00|9187.34|9187.34|9190.06|9190.06|9190.06|9190.06|9180.02|9180.02|0
1634826600000|2021-10-21 14:30:00|9189.87|9189.87|9188.81|9188.81|9189.87|9189.87|9184.8|9184.8|0
1634826900000|2021-10-21 14:35:00|9188.08|9188.08|9193.72|9193.72|9194.84|9194.84|9188.08|9188.08|0
1634827200000|2021-10-21 14:40:00|9192.99|9192.99|9194.6|9194.6|9198.75|9198.75|9191.89|9191.89|0
1634827500000|2021-10-21 14:45:00|9194.96|9194.96|9203.15|9203.15|9203.59|9203.59|9194.14|9194.14|0
1634827800000|2021-10-21 14:50:00|9203.33|9203.33|9203.89|9203.89|9205.31|9205.31|9200.67|9200.67|0
1634828100000|2021-10-21 14:55:00|9203.61|9203.61|9206.14|9206.14|9207.56|9207.56|9203.02|9203.02|0
1634828400000|2021-10-21 15:00:00|9206.51|9206.51|9212.14|9212.14|9215.61|9215.61|9204.11|9204.11|0
1634828700000|2021-10-21 15:05:00|9212.69|9212.69|9204.53|9204.53|9214.17|9214.17|9204.53|9204.53|0
1634829000000|2021-10-21 15:10:00|9205.04|9205.04|9209.68|9209.68|9209.78|9209.78|9204.71|9204.71|0
1634829300000|2021-10-21 15:15:00|9209.96|9209.96|9207.96|9207.96|9212.27|9212.27|9207.4|9207.4|0
1634829600000|2021-10-21 15:20:00|9207.79|9207.79|9212.2|9212.2|9212.78|9212.78|9207.79|9207.79|0
1634829900000|2021-10-21 15:25:00|9214.47|9214.47|9200.65|9200.65|9214.91|9214.91|9195.38|9195.38|0
1634886900000|2021-10-22 07:15:00|9189.26|9189.26|9208.77|9208.77|9210.09|9210.09|9182.79|9182.79|0
1634887200000|2021-10-22 07:20:00|9207.64|9207.64|9218.62|9218.62|9219.19|9219.19|9193.32|9193.32|0
1634887500000|2021-10-22 07:25:00|9220.81|9220.81|9232.7|9232.7|9234.28|9234.28|9218.86|9218.86|0
1634887800000|2021-10-22 07:30:00|9232.53|9232.53|9214.71|9214.71|9239.81|9239.81|9212.68|9212.68|0
1634888100000|2021-10-22 07:35:00|9216.98|9216.98|9225.55|9225.55|9225.55|9225.55|9214.24|9214.24|0
1634888400000|2021-10-22 07:40:00|9226.1|9226.1|9211.6|9211.6|9228.18|9228.18|9209.33|9209.33|0
1634888700000|2021-10-22 07:45:00|9210.77|9210.77|9207.41|9207.41|9214.43|9214.43|9204.24|9204.24|0
1634889000000|2021-10-22 07:50:00|9206.73|9206.73|9221.4|9221.4|9221.95|9221.95|9205.65|9205.65|0
1634889300000|2021-10-22 07:55:00|9220.83|9220.83|9218.51|9218.51|9220.83|9220.83|9211.92|9211.92|0
1634889600000|2021-10-22 08:00:00|9218.15|9218.15|9216.91|9216.91|9223.62|9223.62|9212.42|9212.42|0
1634889900000|2021-10-22 08:05:00|9216.07|9216.07|9220.59|9220.59|9220.59|9220.59|9216.01|9216.01|0
1634890200000|2021-10-22 08:10:00|9222.86|9222.86|9226.64|9226.64|9229|9229|9220.3|9220.3|0
1634890500000|2021-10-22 08:15:00|9227.77|9227.77|9223.53|9223.53|9228.14|9228.14|9222.96|9222.96|0
1634890800000|2021-10-22 08:20:00|9223.34|9223.34|9217.24|9217.24|9224.22|9224.22|9214.97|9214.97|0
1634891100000|2021-10-22 08:25:00|9214.97|9214.97|9207.05|9207.05|9214.97|9214.97|9204.78|9204.78|0
1634891400000|2021-10-22 08:30:00|9204.78|9204.78|9189.94|9189.94|9204.78|9204.78|9187.9|9187.9|0
1634891700000|2021-10-22 08:35:00|9189.76|9189.76|9192.15|9192.15|9194.7|9194.7|9187.85|9187.85|0
1634892000000|2021-10-22 08:40:00|9189.88|9189.88|9181.5|9181.5|9194.05|9194.05|9179.88|9179.88|0
1634892300000|2021-10-22 08:45:00|9182.05|9182.05|9175.61|9175.61|9182.33|9182.33|9175.34|9175.34|0
1634892600000|2021-10-22 08:50:00|9175.25|9175.25|9164.56|9164.56|9178.09|9178.09|9164.56|9164.56|0
1634892900000|2021-10-22 08:55:00|9166.83|9166.83|9160.25|9160.25|9166.83|9166.83|9152.71|9152.71|0
1634893200000|2021-10-22 09:00:00|9159.52|9159.52|9162.22|9162.22|9167.42|9167.42|9158.33|9158.33|0
1634893500000|2021-10-22 09:05:00|9162.59|9162.59|9170.2|9170.2|9170.57|9170.57|9162.59|9162.59|0
1634893800000|2021-10-22 09:10:00|9170.48|9170.48|9172.49|9172.49|9173.04|9173.04|9167.29|9167.29|0
1634894100000|2021-10-22 09:15:00|9172.66|9172.66|9181.07|9181.07|9181.07|9181.07|9170.64|9170.64|0
1634894400000|2021-10-22 09:20:00|9178.81|9178.81|9168.24|9168.24|9179.09|9179.09|9168.24|9168.24|0
1634894700000|2021-10-22 09:25:00|9167.5|9167.5|9162.27|9162.27|9167.5|9167.5|9160|9160|0
1634895000000|2021-10-22 09:30:00|9161.99|9161.99|9164.82|9164.82|9165.95|9165.95|9161.81|9161.81|0
1634895300000|2021-10-22 09:35:00|9165.1|9165.1|9166.31|9166.31|9171.13|9171.13|9165.1|9165.1|0
1634895600000|2021-10-22 09:40:00|9166.87|9166.87|9176.33|9176.33|9176.33|9176.33|9166.87|9166.87|0
1634895900000|2021-10-22 09:45:00|9176.05|9176.05|9181.53|9181.53|9181.53|9181.53|9174.54|9174.54|0
1634896200000|2021-10-22 09:50:00|9186.07|9186.07|9189|9189|9191.27|9191.27|9186.07|9186.07|0
1634896500000|2021-10-22 09:55:00|9188.32|9188.32|9194.06|9194.06|9194.06|9194.06|9188.11|9188.11|0
1634896800000|2021-10-22 10:00:00|9196.33|9196.33|9190.05|9190.05|9196.33|9196.33|9190.05|9190.05|0
1634897100000|2021-10-22 10:05:00|9189.68|9189.68|9198.47|9198.47|9198.47|9198.47|9189.68|9189.68|0
1634897400000|2021-10-22 10:10:00|9198.1|9198.1|9195.19|9195.19|9200.74|9200.74|9194.11|9194.11|0
1634897700000|2021-10-22 10:15:00|9194.91|9194.91|9195.07|9195.07|9199.61|9199.61|9192.72|9192.72|0
1634898000000|2021-10-22 10:20:00|9195.35|9195.35|9199.55|9199.55|9203.06|9203.06|9195.35|9195.35|0
1634898300000|2021-10-22 10:25:00|9199.32|9199.32|9194.66|9194.66|9200.33|9200.33|9194.66|9194.66|0
1634898600000|2021-10-22 10:30:00|9195.03|9195.03|9191.03|9191.03|9196.79|9196.79|9189.97|9189.97|0
1634898900000|2021-10-22 10:35:00|9190.84|9190.84|9191.68|9191.68|9192.29|9192.29|9187.98|9187.98|0
1634899200000|2021-10-22 10:40:00|9192.24|9192.24|9178.49|9178.49|9192.24|9192.24|9178.49|9178.49|0
1634899500000|2021-10-22 10:45:00|9178.03|9178.03|9177.09|9177.09|9181.58|9181.58|9176.58|9176.58|0
1634899800000|2021-10-22 10:50:00|9176.8|9176.8|9180.58|9180.58|9181.51|9181.51|9173.81|9173.81|0
1634900100000|2021-10-22 10:55:00|9180.77|9180.77|9184.77|9184.77|9185.11|9185.11|9177.19|9177.19|0
1634900400000|2021-10-22 11:00:00|9185.33|9185.33|9189.16|9189.16|9189.42|9189.42|9185.33|9185.33|0
1634900700000|2021-10-22 11:05:00|9189.43|9189.43|9188.25|9188.25|9190.72|9190.72|9184.33|9184.33|0
1634901000000|2021-10-22 11:10:00|9188.08|9188.08|9184.13|9184.13|9189.62|9189.62|9184.13|9184.13|0
1634901300000|2021-10-22 11:15:00|9183.85|9183.85|9184|9184|9184|9184|9182.62|9182.62|0
1634901600000|2021-10-22 11:20:00|9184.23|9184.23|9184.52|9184.52|9185.47|9185.47|9183.69|9183.69|0
1634901900000|2021-10-22 11:25:00|9179.98|9179.98|9165.01|9165.01|9179.98|9179.98|9164.56|9164.56|0
1634902200000|2021-10-22 11:30:00|9164.45|9164.45|9161.84|9161.84|9168.94|9168.94|9161.84|9161.84|0
1634902500000|2021-10-22 11:35:00|9162.03|9162.03|9166.59|9166.59|9166.87|9166.87|9162.03|9162.03|0
1634902800000|2021-10-22 11:40:00|9164.32|9164.32|9169.14|9169.14|9169.14|9169.14|9164.32|9164.32|0
1634903100000|2021-10-22 11:45:00|9168.8|9168.8|9160.19|9160.19|9168.8|9168.8|9159.82|9159.82|0
1634903400000|2021-10-22 11:50:00|9160.56|9160.56|9156.66|9156.66|9162|9162|9156.66|9156.66|0
1634903700000|2021-10-22 11:55:00|9156.3|9156.3|9158.03|9158.03|9159.31|9159.31|9155.93|9155.93|0
1634904000000|2021-10-22 12:00:00|9158.31|9158.31|9155.54|9155.54|9159.84|9159.84|9154.53|9154.53|0
1634904300000|2021-10-22 12:05:00|9156.1|9156.1|9159.31|9159.31|9159.59|9159.59|9155.74|9155.74|0
1634904600000|2021-10-22 12:10:00|9158.85|9158.85|9156.65|9156.65|9158.85|9158.85|9153.68|9153.68|0
1634904900000|2021-10-22 12:15:00|9156.37|9156.37|9152.93|9152.93|9156.37|9156.37|9150.38|9150.38|0
1634905200000|2021-10-22 12:20:00|9152.57|9152.57|9152.97|9152.97|9154.97|9154.97|9149.14|9149.14|0
1634905500000|2021-10-22 12:25:00|9153.24|9153.24|9152.42|9152.42|9154.09|9154.09|9151.27|9151.27|0
1634905800000|2021-10-22 12:30:00|9152.59|9152.59|9145.89|9145.89|9152.59|9152.59|9145.89|9145.89|0
1634906100000|2021-10-22 12:35:00|9145.66|9145.66|9147.89|9147.89|9150.19|9150.19|9145.16|9145.16|0
1634906400000|2021-10-22 12:40:00|9146.97|9146.97|9144.44|9144.44|9147.17|9147.17|9142.63|9142.63|0
1634906700000|2021-10-22 12:45:00|9144.27|9144.27|9149.82|9149.82|9149.82|9149.82|9139.72|9139.72|0
1634907000000|2021-10-22 12:50:00|9149.63|9149.63|9142.91|9142.91|9149.63|9149.63|9141.59|9141.59|0
1634907300000|2021-10-22 12:55:00|9142.74|9142.74|9133.89|9133.89|9142.74|9142.74|9133.52|9133.52|0
1634907600000|2021-10-22 13:00:00|9133.53|9133.53|9132.93|9132.93|9134.09|9134.09|9130.66|9130.66|0
1634907900000|2021-10-22 13:05:00|9135.2|9135.2|9141.49|9141.49|9142.05|9142.05|9135.2|9135.2|0
1634908200000|2021-10-22 13:10:00|9141.21|9141.21|9140.03|9140.03|9144.4|9144.4|9137.03|9137.03|0
1634908500000|2021-10-22 13:15:00|9139.67|9139.67|9139.94|9139.94|9141.11|9141.11|9135.65|9135.65|0
1634908800000|2021-10-22 13:20:00|9140.12|9140.12|9132.1|9132.1|9140.31|9140.31|9132.1|9132.1|0
1634909100000|2021-10-22 13:25:00|9131.82|9131.82|9131.43|9131.43|9132.27|9132.27|9126.8|9126.8|0
1634909400000|2021-10-22 13:30:00|9133.7|9133.7|9153.02|9153.02|9153.72|9153.72|9130.8|9130.8|0
1634909700000|2021-10-22 13:35:00|9153.31|9153.31|9156.29|9156.29|9156.29|9156.29|9150.67|9150.67|0
1634910000000|2021-10-22 13:40:00|9149.48|9149.48|9149.92|9149.92|9151.83|9151.83|9149.27|9149.27|0
1634910300000|2021-10-22 13:45:00|9150.21|9150.21|9142.34|9142.34|9152.48|9152.48|9141.77|9141.77|0
1634910600000|2021-10-22 13:50:00|9142.05|9142.05|9146.19|9146.19|9146.92|9146.92|9138.28|9138.28|0
1634910900000|2021-10-22 13:55:00|9148.46|9148.46|9150.62|9150.62|9150.85|9150.85|9145.99|9145.99|0
1634911200000|2021-10-22 14:00:00|9150.39|9150.39|9151.16|9151.16|9154.08|9154.08|9149.01|9149.01|0
1634911500000|2021-10-22 14:05:00|9151.53|9151.53|9158.58|9158.58|9160.85|9160.85|9148.79|9148.79|0
1634911800000|2021-10-22 14:10:00|9158.77|9158.77|9150.52|9150.52|9161.73|9161.73|9148.35|9148.35|0
1634912100000|2021-10-22 14:15:00|9150.81|9150.81|9150.71|9150.71|9154.11|9154.11|9148.9|9148.9|0
1634912400000|2021-10-22 14:20:00|9150.52|9150.52|9156.78|9156.78|9159.15|9159.15|9149.97|9149.97|0
1634912700000|2021-10-22 14:25:00|9156.95|9156.95|9155.86|9155.86|9157.12|9157.12|9153.15|9153.15|0
1634913000000|2021-10-22 14:30:00|9155.58|9155.58|9151.53|9151.53|9155.58|9155.58|9150.47|9150.47|0
1634913300000|2021-10-22 14:35:00|9151.24|9151.24|9147.47|9147.47|9151.24|9151.24|9147.28|9147.28|0
1634913600000|2021-10-22 14:40:00|9149.74|9149.74|9151.37|9151.37|9154.19|9154.19|9149|9149|0
1634913900000|2021-10-22 14:45:00|9151.19|9151.19|9153.06|9153.06|9153.82|9153.82|9146.53|9146.53|0
1634914200000|2021-10-22 14:50:00|9153.35|9153.35|9150.97|9150.97|9153.71|9153.71|9150.15|9150.15|0
1634914500000|2021-10-22 14:55:00|9151.2|9151.2|9160.78|9160.78|9161.24|9161.24|9150.41|9150.41|0
1634914800000|2021-10-22 15:00:00|9160.6|9160.6|9156.25|9156.25|9162.4|9162.4|9153.98|9153.98|0
1634915100000|2021-10-22 15:05:00|9158.52|9158.52|9156.15|9156.15|9158.91|9158.91|9154.2|9154.2|0
1634915400000|2021-10-22 15:10:00|9155.78|9155.78|9159.48|9159.48|9159.48|9159.48|9154.72|9154.72|0
1634915700000|2021-10-22 15:15:00|9159.2|9159.2|9156.54|9156.54|9159.57|9159.57|9152.11|9152.11|0
1634916000000|2021-10-22 15:20:00|9156.26|9156.26|9147.14|9147.14|9156.86|9156.86|9145.03|9145.03|0
1634916300000|2021-10-22 15:25:00|9146.86|9146.86|9148.58|9148.58|9152.02|9152.02|9142.75|9142.75|0
1635146100000|2021-10-25 07:15:00|9140.49|9140.49|9141.39|9141.39|9148.62|9148.62|9139.5|9139.5|0
1635146400000|2021-10-25 07:20:00|9141.68|9141.68|9141.26|9141.26|9143.37|9143.37|9131.5|9131.5|0
1635146700000|2021-10-25 07:25:00|9141.99|9141.99|9141.51|9141.51|9151.85|9151.85|9140.12|9140.12|0
1635147000000|2021-10-25 07:30:00|9141.8|9141.8|9148.06|9148.06|9148.34|9148.34|9134.1|9134.1|0
1635147300000|2021-10-25 07:35:00|9149.17|9149.17|9156.41|9156.41|9159.01|9159.01|9147.09|9147.09|0
1635147600000|2021-10-25 07:40:00|9155.84|9155.84|9143.16|9143.16|9155.84|9155.84|9143.16|9143.16|0
1635147900000|2021-10-25 07:45:00|9142.61|9142.61|9143.2|9143.2|9145.02|9145.02|9139.44|9139.44|0
1635148200000|2021-10-25 07:50:00|9143.57|9143.57|9151.83|9151.83|9152.19|9152.19|9143.57|9143.57|0
1635148500000|2021-10-25 07:55:00|9151.54|9151.54|9147.67|9147.67|9152.09|9152.09|9145.73|9145.73|0
1635148800000|2021-10-25 08:00:00|9147.45|9147.45|9148.6|9148.6|9152.18|9152.18|9147.17|9147.17|0
1635149100000|2021-10-25 08:05:00|9148.42|9148.42|9144.15|9144.15|9148.42|9148.42|9144.15|9144.15|0
1635149400000|2021-10-25 08:10:00|9144.51|9144.51|9143.45|9143.45|9145.58|9145.58|9140.84|9140.84|0
1635149700000|2021-10-25 08:15:00|9143.72|9143.72|9147.82|9147.82|9150.64|9150.64|9143.45|9143.45|0
1635150000000|2021-10-25 08:20:00|9148.28|9148.28|9144.6|9144.6|9152.09|9152.09|9144.6|9144.6|0
1635150300000|2021-10-25 08:25:00|9144.37|9144.37|9137.08|9137.08|9145.2|9145.2|9137.08|9137.08|0
1635150600000|2021-10-25 08:30:00|9137.44|9137.44|9137.59|9137.59|9138.91|9138.91|9135.72|9135.72|0
1635150900000|2021-10-25 08:35:00|9137.87|9137.87|9128.21|9128.21|9137.87|9137.87|9125.94|9125.94|0
1635151200000|2021-10-25 08:40:00|9127.93|9127.93|9129.98|9129.98|9132.5|9132.5|9127.93|9127.93|0
1635151500000|2021-10-25 08:45:00|9130.71|9130.71|9136.12|9136.12|9143.83|9143.83|9130.71|9130.71|0
1635151800000|2021-10-25 08:50:00|9135.03|9135.03|9132.23|9132.23|9135.15|9135.15|9131.32|9131.32|0
1635152100000|2021-10-25 08:55:00|9132.6|9132.6|9129.39|9129.39|9133.25|9133.25|9126.72|9126.72|0
1635152400000|2021-10-25 09:00:00|9129.94|9129.94|9129.89|9129.89|9133.19|9133.19|9127.67|9127.67|0
1635152700000|2021-10-25 09:05:00|9129.61|9129.61|9125.46|9125.46|9129.61|9129.61|9125.46|9125.46|0
1635153000000|2021-10-25 09:10:00|9125.75|9125.75|9129.29|9129.29|9130.22|9130.22|9125.75|9125.75|0
1635153300000|2021-10-25 09:15:00|9131.55|9131.55|9128.3|9128.3|9133.68|9133.68|9128.3|9128.3|0
1635153600000|2021-10-25 09:20:00|9128.08|9128.08|9127.66|9127.66|9131.25|9131.25|9126.43|9126.43|0
1635153900000|2021-10-25 09:25:00|9127.38|9127.38|9123.58|9123.58|9130.85|9130.85|9123.58|9123.58|0
1635154200000|2021-10-25 09:30:00|9125.85|9125.85|9131.13|9131.13|9131.13|9131.13|9125.85|9125.85|0
1635154500000|2021-10-25 09:35:00|9133.4|9133.4|9134.78|9134.78|9135.15|9135.15|9130.57|9130.57|0
1635154800000|2021-10-25 09:40:00|9134.5|9134.5|9135.69|9135.69|9135.69|9135.69|9134.35|9134.35|0
1635155100000|2021-10-25 09:45:00|9136.06|9136.06|9143.28|9143.28|9143.28|9143.28|9136.06|9136.06|0
1635155400000|2021-10-25 09:50:00|9144.29|9144.29|9151.75|9151.75|9152.49|9152.49|9143.94|9143.94|0
1635155700000|2021-10-25 09:55:00|9151.38|9151.38|9147.65|9147.65|9151.89|9151.89|9146.92|9146.92|0
1635156000000|2021-10-25 10:00:00|9148.57|9148.57|9153.9|9153.9|9153.9|9153.9|9148.15|9148.15|0
1635156300000|2021-10-25 10:05:00|9154.18|9154.18|9152|9152|9154.55|9154.55|9150.54|9150.54|0
1635156600000|2021-10-25 10:10:00|9152.19|9152.19|9163.83|9163.83|9163.83|9163.83|9152.19|9152.19|0
1635156900000|2021-10-25 10:15:00|9163.6|9163.6|9155.81|9155.81|9163.6|9163.6|9155.81|9155.81|0
1635157200000|2021-10-25 10:20:00|9158.07|9158.07|9156.66|9156.66|9158.17|9158.17|9155.31|9155.31|0
1635157500000|2021-10-25 10:25:00|9156.1|9156.1|9150.69|9150.69|9157.66|9157.66|9150.69|9150.69|0
1635157800000|2021-10-25 10:30:00|9150.51|9150.51|9142.95|9142.95|9150.51|9150.51|9142.59|9142.59|0
1635158100000|2021-10-25 10:35:00|9140.32|9140.32|9142.94|9142.94|9143.23|9143.23|9140.03|9140.03|0
1635158400000|2021-10-25 10:40:00|9143.23|9143.23|9141.76|9141.76|9144.76|9144.76|9141.76|9141.76|0
1635158700000|2021-10-25 10:45:00|9142.04|9142.04|9145.73|9145.73|9146.1|9146.1|9142.04|9142.04|0
1635159000000|2021-10-25 10:50:00|9145.37|9145.37|9139.32|9139.32|9145.37|9145.37|9139.32|9139.32|0
1635159300000|2021-10-25 10:55:00|9139.51|9139.51|9136.23|9136.23|9142.67|9142.67|9136.23|9136.23|0
1635159600000|2021-10-25 11:00:00|9135.66|9135.66|9123.96|9123.96|9135.66|9135.66|9123.96|9123.96|0
1635159900000|2021-10-25 11:05:00|9123.59|9123.59|9124.41|9124.41|9124.64|9124.64|9121.89|9121.89|0
1635160200000|2021-10-25 11:10:00|9124.18|9124.18|9120.37|9120.37|9125.14|9125.14|9120.37|9120.37|0
1635160500000|2021-10-25 11:15:00|9120.66|9120.66|9122.91|9122.91|9123.82|9123.82|9120.66|9120.66|0
1635160800000|2021-10-25 11:20:00|9122.54|9122.54|9117.7|9117.7|9122.94|9122.94|9117.7|9117.7|0
1635161100000|2021-10-25 11:25:00|9117.24|9117.24|9112.3|9112.3|9117.24|9117.24|9111.51|9111.51|0
1635161400000|2021-10-25 11:30:00|9112.58|9112.58|9112.13|9112.13|9112.82|9112.82|9111.57|9111.57|0
1635161700000|2021-10-25 11:35:00|9112.5|9112.5|9108.37|9108.37|9113.64|9113.64|9108.37|9108.37|0
1635162000000|2021-10-25 11:40:00|9108.09|9108.09|9109.82|9109.82|9110.36|9110.36|9107.82|9107.82|0
1635162300000|2021-10-25 11:45:00|9107.55|9107.55|9110.29|9110.29|9110.65|9110.65|9107|9107|0
1635162600000|2021-10-25 11:50:00|9110.57|9110.57|9110.71|9110.71|9112.14|9112.14|9110.57|9110.57|0
1635162900000|2021-10-25 11:55:00|9110.35|9110.35|9108.86|9108.86|9110.71|9110.71|9107.28|9107.28|0
1635163200000|2021-10-25 12:00:00|9109.14|9109.14|9109.56|9109.56|9112.06|9112.06|9108.86|9108.86|0
1635163500000|2021-10-25 12:05:00|9109.85|9109.85|9105.73|9105.73|9109.85|9109.85|9103.46|9103.46|0
1635163800000|2021-10-25 12:10:00|9103.46|9103.46|9103.59|9103.59|9105.73|9105.73|9102.33|9102.33|0
1635164100000|2021-10-25 12:15:00|9104.33|9104.33|9107.44|9107.44|9109.17|9109.17|9104.33|9104.33|0
1635164400000|2021-10-25 12:20:00|9105.17|9105.17|9107.78|9107.78|9107.78|9107.78|9105.17|9105.17|0
1635164700000|2021-10-25 12:25:00|9107.61|9107.61|9113.66|9113.66|9113.66|9113.66|9107.61|9107.61|0
1635165000000|2021-10-25 12:30:00|9114.03|9114.03|9109.19|9109.19|9114.39|9114.39|9109.09|9109.09|0
1635165300000|2021-10-25 12:35:00|9108.74|9108.74|9099.36|9099.36|9109.36|9109.36|9097.37|9097.37|0
1635165600000|2021-10-25 12:40:00|9099.73|9099.73|9098.89|9098.89|9101.17|9101.17|9096.26|9096.26|0
1635165900000|2021-10-25 12:45:00|9098.72|9098.72|9093.45|9093.45|9098.77|9098.77|9093.45|9093.45|0
1635166200000|2021-10-25 12:50:00|9093.16|9093.16|9091.79|9091.79|9093.62|9093.62|9091.24|9091.24|0
1635166500000|2021-10-25 12:55:00|9092.36|9092.36|9092.56|9092.56|9093.21|9093.21|9092.19|9092.19|0
1635166800000|2021-10-25 13:00:00|9090.29|9090.29|9094.41|9094.41|9094.81|9094.81|9089.95|9089.95|0
1635167100000|2021-10-25 13:05:00|9094.75|9094.75|9089.29|9089.29|9095.26|9095.26|9089.29|9089.29|0
1635167400000|2021-10-25 13:10:00|9088.93|9088.93|9087.65|9087.65|9092.19|9092.19|9087.65|9087.65|0
1635167700000|2021-10-25 13:15:00|9087.37|9087.37|9088.56|9088.56|9088.84|9088.84|9084.74|9084.74|0
1635168000000|2021-10-25 13:20:00|9088.29|9088.29|9083.42|9083.42|9088.29|9088.29|9083.08|9083.08|0
1635168300000|2021-10-25 13:25:00|9083.98|9083.98|9083.93|9083.93|9085.41|9085.41|9079.21|9079.21|0
1635168600000|2021-10-25 13:30:00|9084.21|9084.21|9081.6|9081.6|9084.5|9084.5|9076.13|9076.13|0
1635168900000|2021-10-25 13:35:00|9081.88|9081.88|9064.99|9064.99|9083.13|9083.13|9062.27|9062.27|0
1635169200000|2021-10-25 13:40:00|9065.27|9065.27|9058.1|9058.1|9065.27|9065.27|9056.07|9056.07|0
1635169500000|2021-10-25 13:45:00|9058.66|9058.66|9056.03|9056.03|9062.98|9062.98|9053.42|9053.42|0
1635169800000|2021-10-25 13:50:00|9055.47|9055.47|9050.3|9050.3|9056.03|9056.03|9046.5|9046.5|0
1635170100000|2021-10-25 13:55:00|9050.53|9050.53|9054.25|9054.25|9058.25|9058.25|9049.35|9049.35|0
1635170400000|2021-10-25 14:00:00|9054.42|9054.42|9046.5|9046.5|9056.28|9056.28|9046.5|9046.5|0
1635170700000|2021-10-25 14:05:00|9046.68|9046.68|9043.01|9043.01|9048.04|9048.04|9037.8|9037.8|0
1635171000000|2021-10-25 14:10:00|9042.74|9042.74|9032.12|9032.12|9042.75|9042.75|9032.12|9032.12|0
1635171300000|2021-10-25 14:15:00|9031.75|9031.75|9031.6|9031.6|9035.67|9035.67|9031.5|9031.5|0
1635171600000|2021-10-25 14:20:00|9031.88|9031.88|9052.64|9052.64|9056.1|9056.1|9031.88|9031.88|0
1635171900000|2021-10-25 14:25:00|9050.37|9050.37|9059.38|9059.38|9059.94|9059.94|9048|9048|0
1635172200000|2021-10-25 14:30:00|9059.74|9059.74|9068.42|9068.42|9068.42|9068.42|9058.13|9058.13|0
1635172500000|2021-10-25 14:35:00|9066.15|9066.15|9073.48|9073.48|9073.85|9073.85|9063.59|9063.59|0
1635172800000|2021-10-25 14:40:00|9073.65|9073.65|9087.55|9087.55|9087.55|9087.55|9072.72|9072.72|0
1635173100000|2021-10-25 14:45:00|9087.27|9087.27|9077.17|9077.17|9087.55|9087.55|9077.17|9077.17|0
1635173400000|2021-10-25 14:50:00|9079.44|9079.44|9073.71|9073.71|9079.53|9079.53|9072.13|9072.13|0
1635173700000|2021-10-25 14:55:00|9073.88|9073.88|9058.07|9058.07|9074.76|9074.76|9058.07|9058.07|0
1635174000000|2021-10-25 15:00:00|9057.79|9057.79|9065.88|9065.88|9066.11|9066.11|9057.68|9057.68|0
1635174300000|2021-10-25 15:05:00|9065.6|9065.6|9072.61|9072.61|9072.61|9072.61|9064.24|9064.24|0
1635174600000|2021-10-25 15:10:00|9072.25|9072.25|9065.08|9065.08|9074.36|9074.36|9065.08|9065.08|0
1635174900000|2021-10-25 15:15:00|9065.45|9065.45|9066.18|9066.18|9070.29|9070.29|9062.29|9062.29|0
1635175200000|2021-10-25 15:20:00|9068.45|9068.45|9071.21|9071.21|9074.22|9074.22|9068.26|9068.26|0
1635175500000|2021-10-25 15:25:00|9071.58|9071.58|9082.43|9082.43|9082.43|9082.43|9066.21|9066.21|0
1635232500000|2021-10-26 07:15:00|9095.33|9095.33|9096.37|9096.37|9102.79|9102.79|9095.33|9095.33|0
1635232800000|2021-10-26 07:20:00|9095.45|9095.45|9106.84|9106.84|9108.07|9108.07|9095.45|9095.45|0
1635233100000|2021-10-26 07:25:00|9104.57|9104.57|9094.01|9094.01|9104.57|9104.57|9091.42|9091.42|0
1635233400000|2021-10-26 07:30:00|9094.56|9094.56|9102.8|9102.8|9105.92|9105.92|9094.56|9094.56|0
1635233700000|2021-10-26 07:35:00|9102.07|9102.07|9120.16|9120.16|9120.16|9120.16|9102.07|9102.07|0
1635234000000|2021-10-26 07:40:00|9122.43|9122.43|9131.99|9131.99|9131.99|9131.99|9122.43|9122.43|0
1635234300000|2021-10-26 07:45:00|9132.36|9132.36|9137.12|9137.12|9139.11|9139.11|9131.6|9131.6|0
1635234600000|2021-10-26 07:50:00|9136.84|9136.84|9132.53|9132.53|9137.94|9137.94|9132.53|9132.53|0
1635234900000|2021-10-26 07:55:00|9131.4|9131.4|9128.72|9128.72|9134.43|9134.43|9128.72|9128.72|0
1635235200000|2021-10-26 08:00:00|9128.35|9128.35|9134.32|9134.32|9134.32|9134.32|9123.63|9123.63|0
1635235500000|2021-10-26 08:05:00|9132.05|9132.05|9139.19|9139.19|9139.19|9139.19|9130.23|9130.23|0
1635235800000|2021-10-26 08:10:00|9140.28|9140.28|9136.84|9136.84|9144.46|9144.46|9134|9134|0
1635236100000|2021-10-26 08:15:00|9136.29|9136.29|9144.64|9144.64|9144.92|9144.92|9136.29|9136.29|0
1635236400000|2021-10-26 08:20:00|9144.87|9144.87|9143.22|9143.22|9150.52|9150.52|9142.57|9142.57|0
1635236700000|2021-10-26 08:25:00|9142.85|9142.85|9143.44|9143.44|9143.44|9143.44|9141.7|9141.7|0
1635237000000|2021-10-26 08:30:00|9143.73|9143.73|9143.22|9143.22|9146.77|9146.77|9141.66|9141.66|0
1635237300000|2021-10-26 08:35:00|9140.95|9140.95|9141.63|9141.63|9141.8|9141.8|9134.9|9134.9|0
1635237600000|2021-10-26 08:40:00|9141.08|9141.08|9146.99|9146.99|9146.99|9146.99|9139.6|9139.6|0
1635237900000|2021-10-26 08:45:00|9147.16|9147.16|9159.27|9159.27|9159.27|9159.27|9147.16|9147.16|0
1635238200000|2021-10-26 08:50:00|9160.37|9160.37|9155.59|9155.59|9160.37|9160.37|9155.59|9155.59|0
1635238500000|2021-10-26 08:55:00|9153.32|9153.32|9152.36|9152.36|9156.94|9156.94|9152.36|9152.36|0
1635238800000|2021-10-26 09:00:00|9152.09|9152.09|9141.85|9141.85|9152.09|9152.09|9141.85|9141.85|0
1635239100000|2021-10-26 09:05:00|9142.03|9142.03|9142.69|9142.69|9143.06|9143.06|9139.05|9139.05|0
1635239400000|2021-10-26 09:10:00|9142.47|9142.47|9142.41|9142.41|9144.17|9144.17|9141.9|9141.9|0
1635239700000|2021-10-26 09:15:00|9142.13|9142.13|9144.52|9144.52|9145.17|9145.17|9139.71|9139.71|0
1635240000000|2021-10-26 09:20:00|9144.88|9144.88|9141.54|9141.54|9146.5|9146.5|9141.26|9141.26|0
1635240300000|2021-10-26 09:25:00|9141.26|9141.26|9140.53|9140.53|9141.26|9141.26|9139.97|9139.97|0
1635240600000|2021-10-26 09:30:00|9140.02|9140.02|9140.95|9140.95|9141.5|9141.5|9137.75|9137.75|0
1635240900000|2021-10-26 09:35:00|9140.5|9140.5|9145.98|9145.98|9145.98|9145.98|9139.28|9139.28|0
1635241200000|2021-10-26 09:40:00|9145.24|9145.24|9148.31|9148.31|9148.31|9148.31|9143.73|9143.73|0
1635241500000|2021-10-26 09:45:00|9148.88|9148.88|9152.6|9152.6|9153.82|9153.82|9148.71|9148.71|0
1635241800000|2021-10-26 09:50:00|9152.33|9152.33|9158.55|9158.55|9158.55|9158.55|9151.73|9151.73|0
1635242100000|2021-10-26 09:55:00|9158.92|9158.92|9155.45|9155.45|9158.92|9158.92|9154.01|9154.01|0
1635242400000|2021-10-26 10:00:00|9155.18|9155.18|9154.08|9154.08|9159.46|9159.46|9153.8|9153.8|0
1635242700000|2021-10-26 10:05:00|9151.82|9151.82|9151.55|9151.55|9151.93|9151.93|9149.16|9149.16|0
1635243000000|2021-10-26 10:10:00|9150.62|9150.62|9150.22|9150.22|9151.36|9151.36|9147.88|9147.88|0
1635243300000|2021-10-26 10:15:00|9150.95|9150.95|9153.54|9153.54|9154.35|9154.35|9150.95|9150.95|0
1635243600000|2021-10-26 10:20:00|9153.31|9153.31|9148.6|9148.6|9154.74|9154.74|9148.06|9148.06|0
1635243900000|2021-10-26 10:25:00|9148.32|9148.32|9143.4|9143.4|9148.4|9148.4|9143.4|9143.4|0
1635244200000|2021-10-26 10:30:00|9144.08|9144.08|9147.71|9147.71|9148.28|9148.28|9143.86|9143.86|0
1635244500000|2021-10-26 10:35:00|9147.34|9147.34|9152.35|9152.35|9152.35|9152.35|9147.34|9147.34|0
1635244800000|2021-10-26 10:40:00|9152.72|9152.72|9149.6|9149.6|9155.43|9155.43|9148.38|9148.38|0
1635245100000|2021-10-26 10:45:00|9149.23|9149.23|9144.07|9144.07|9149.23|9149.23|9141.74|9141.74|0
1635245400000|2021-10-26 10:50:00|9143.7|9143.7|9145.84|9145.84|9150.18|9150.18|9143.7|9143.7|0
1635245700000|2021-10-26 10:55:00|9145.65|9145.65|9139.25|9139.25|9145.65|9145.65|9135.01|9135.01|0
1635246000000|2021-10-26 11:00:00|9139.06|9139.06|9126.69|9126.69|9140.05|9140.05|9126.69|9126.69|0
1635246300000|2021-10-26 11:05:00|9126.41|9126.41|9116.39|9116.39|9126.41|9126.41|9116.39|9116.39|0
1635246600000|2021-10-26 11:10:00|9116.11|9116.11|9121.18|9121.18|9121.74|9121.74|9115.94|9115.94|0
1635246900000|2021-10-26 11:15:00|9120.45|9120.45|9119.64|9119.64|9120.92|9120.92|9119.3|9119.3|0
1635247200000|2021-10-26 11:20:00|9119.36|9119.36|9118.73|9118.73|9119.64|9119.64|9118.16|9118.16|0
1635247500000|2021-10-26 11:25:00|9118.9|9118.9|9110.9|9110.9|9118.9|9118.9|9110.9|9110.9|0
1635247800000|2021-10-26 11:30:00|9111.08|9111.08|9105.09|9105.09|9111.08|9111.08|9104.91|9104.91|0
1635248100000|2021-10-26 11:35:00|9104.91|9104.91|9109.5|9109.5|9109.5|9109.5|9104.91|9104.91|0
1635248400000|2021-10-26 11:40:00|9110.06|9110.06|9110.24|9110.24|9110.24|9110.24|9109.59|9109.59|0
1635248700000|2021-10-26 11:45:00|9110.79|9110.79|9111.86|9111.86|9112.7|9112.7|9110.43|9110.43|0
1635249000000|2021-10-26 11:50:00|9114.77|9114.77|9106.7|9106.7|9116.95|9116.95|9106.37|9106.37|0
1635249300000|2021-10-26 11:55:00|9106.42|9106.42|9109.44|9109.44|9109.44|9109.44|9104.58|9104.58|0
1635249600000|2021-10-26 12:00:00|9109.81|9109.81|9111.19|9111.19|9113.64|9113.64|9109.81|9109.81|0
1635249900000|2021-10-26 12:05:00|9111.47|9111.47|9114.11|9114.11|9114.19|9114.19|9111.36|9111.36|0
1635250200000|2021-10-26 12:10:00|9114.47|9114.47|9119.19|9119.19|9121.28|9121.28|9114.38|9114.38|0
1635250500000|2021-10-26 12:15:00|9119.56|9119.56|9120.06|9120.06|9123.74|9123.74|9119.56|9119.56|0
1635250800000|2021-10-26 12:20:00|9120.29|9120.29|9120.3|9120.3|9120.58|9120.58|9119.45|9119.45|0
1635251100000|2021-10-26 12:25:00|9120.08|9120.08|9120.74|9120.74|9120.97|9120.97|9117.39|9117.39|0
1635251400000|2021-10-26 12:30:00|9120.52|9120.52|9114.9|9114.9|9120.8|9120.8|9114.53|9114.53|0
1635251700000|2021-10-26 12:35:00|9115.46|9115.46|9113.25|9113.25|9117.96|9117.96|9113.08|9113.08|0
1635252000000|2021-10-26 12:40:00|9113.82|9113.82|9112.78|9112.78|9114.19|9114.19|9112.33|9112.33|0
1635252300000|2021-10-26 12:45:00|9112.49|9112.49|9116.75|9116.75|9116.75|9116.75|9108.56|9108.56|0
1635252600000|2021-10-26 12:50:00|9116.52|9116.52|9113.27|9113.27|9116.8|9116.8|9113.27|9113.27|0
1635252900000|2021-10-26 12:55:00|9112.91|9112.91|9112.84|9112.84|9114.37|9114.37|9111.8|9111.8|0
1635253200000|2021-10-26 13:00:00|9112.56|9112.56|9112.8|9112.8|9113.1|9113.1|9110.78|9110.78|0
1635253500000|2021-10-26 13:05:00|9112.43|9112.43|9111.17|9111.17|9113.44|9113.44|9111.17|9111.17|0
1635253800000|2021-10-26 13:10:00|9111.45|9111.45|9110.01|9110.01|9112.85|9112.85|9108.31|9108.31|0
1635254100000|2021-10-26 13:15:00|9112.28|9112.28|9113.28|9113.28|9113.28|9113.28|9109.53|9109.53|0
1635254400000|2021-10-26 13:20:00|9112.91|9112.91|9112.2|9112.2|9113.26|9113.26|9108.46|9108.46|0
1635254700000|2021-10-26 13:25:00|9114.47|9114.47|9109.47|9109.47|9114.76|9114.76|9109.19|9109.19|0
1635255000000|2021-10-26 13:30:00|9109.19|9109.19|9123.87|9123.87|9124.21|9124.21|9109.19|9109.19|0
1635255300000|2021-10-26 13:35:00|9123.69|9123.69|9118.36|9118.36|9123.69|9123.69|9117.37|9117.37|0
1635255600000|2021-10-26 13:40:00|9118.08|9118.08|9119.89|9119.89|9123.03|9123.03|9113.95|9113.95|0
1635255900000|2021-10-26 13:45:00|9120.26|9120.26|9133.94|9133.94|9133.94|9133.94|9119.52|9119.52|0
1635256200000|2021-10-26 13:50:00|9133.38|9133.38|9142.33|9142.33|9142.62|9142.62|9131.61|9131.61|0
1635256500000|2021-10-26 13:55:00|9140.06|9140.06|9131.13|9131.13|9143.06|9143.06|9131.13|9131.13|0
1635256800000|2021-10-26 14:00:00|9131.7|9131.7|9141|9141|9141|9141|9131.7|9131.7|0
1635257100000|2021-10-26 14:05:00|9141.37|9141.37|9145.74|9145.74|9147.34|9147.34|9141.37|9141.37|0
1635257400000|2021-10-26 14:10:00|9148.01|9148.01|9145.71|9145.71|9150.01|9150.01|9145.71|9145.71|0
1635257700000|2021-10-26 14:15:00|9145.49|9145.49|9140.12|9140.12|9148.18|9148.18|9139.84|9139.84|0
1635258000000|2021-10-26 14:20:00|9139.94|9139.94|9138.02|9138.02|9142.06|9142.06|9138.02|9138.02|0
1635258300000|2021-10-26 14:25:00|9137.65|9137.65|9126.88|9126.88|9137.65|9137.65|9126.88|9126.88|0
1635258600000|2021-10-26 14:30:00|9127.07|9127.07|9122.27|9122.27|9127.99|9127.99|9119.28|9119.28|0
1635258900000|2021-10-26 14:35:00|9122.09|9122.09|9128.03|9128.03|9130|9130|9122.09|9122.09|0
1635259200000|2021-10-26 14:40:00|9127.58|9127.58|9133.76|9133.76|9133.99|9133.99|9126.48|9126.48|0
1635259500000|2021-10-26 14:45:00|9133.48|9133.48|9129.72|9129.72|9136.26|9136.26|9129.72|9129.72|0
1635259800000|2021-10-26 14:50:00|9129.95|9129.95|9123.65|9123.65|9130.17|9130.17|9123.61|9123.61|0
1635260100000|2021-10-26 14:55:00|9124.01|9124.01|9123.69|9123.69|9125.88|9125.88|9123.18|9123.18|0
1635260400000|2021-10-26 15:00:00|9123.4|9123.4|9126.39|9126.39|9127.87|9127.87|9123.35|9123.35|0
1635260700000|2021-10-26 15:05:00|9126.1|9126.1|9118.98|9118.98|9126.1|9126.1|9118.98|9118.98|0
1635261000000|2021-10-26 15:10:00|9119.27|9119.27|9126.95|9126.95|9126.95|9126.95|9117.15|9117.15|0
1635261300000|2021-10-26 15:15:00|9126.1|9126.1|9128.75|9128.75|9130.51|9130.51|9126.1|9126.1|0
1635261600000|2021-10-26 15:20:00|9129.11|9129.11|9133.85|9133.85|9134.22|9134.22|9128.59|9128.59|0
1635261900000|2021-10-26 15:25:00|9134.22|9134.22|9153.02|9153.02|9153.83|9153.83|9133.55|9133.55|0
1635318900000|2021-10-27 07:15:00|9195.44|9195.44|9208.26|9208.26|9210.21|9210.21|9190.94|9190.94|0
1635319200000|2021-10-27 07:20:00|9207.98|9207.98|9201.57|9201.57|9208.14|9208.14|9201.36|9201.36|0
1635319500000|2021-10-27 07:25:00|9201.12|9201.12|9194.46|9194.46|9205.5|9205.5|9194.46|9194.46|0
1635319800000|2021-10-27 07:30:00|9195.03|9195.03|9192.46|9192.46|9197.44|9197.44|9190.2|9190.2|0
1635320100000|2021-10-27 07:35:00|9192.24|9192.24|9175.94|9175.94|9192.24|9192.24|9175.67|9175.67|0
1635320400000|2021-10-27 07:40:00|9175.66|9175.66|9184.5|9184.5|9184.5|9184.5|9173.27|9173.27|0
1635320700000|2021-10-27 07:45:00|9185.35|9185.35|9188.22|9188.22|9188.8|9188.8|9183.38|9183.38|0
1635321000000|2021-10-27 07:50:00|9190.49|9190.49|9193.86|9193.86|9194.41|9194.41|9185.81|9185.81|0
1635321300000|2021-10-27 07:55:00|9194.14|9194.14|9189.67|9189.67|9194.14|9194.14|9186.66|9186.66|0
1635321600000|2021-10-27 08:00:00|9189.31|9189.31|9181.68|9181.68|9189.31|9189.31|9181.68|9181.68|0
1635321900000|2021-10-27 08:05:00|9181.13|9181.13|9183.37|9183.37|9183.92|9183.92|9177.02|9177.02|0
1635322200000|2021-10-27 08:10:00|9183.65|9183.65|9176.4|9176.4|9184.37|9184.37|9175.84|9175.84|0
1635322500000|2021-10-27 08:15:00|9175.85|9175.85|9169.22|9169.22|9175.85|9175.85|9166.56|9166.56|0
1635322800000|2021-10-27 08:20:00|9168.95|9168.95|9169.06|9169.06|9171.4|9171.4|9167.86|9167.86|0
1635323100000|2021-10-27 08:25:00|9168.5|9168.5|9180.46|9180.46|9180.46|9180.46|9167.94|9167.94|0
1635323400000|2021-10-27 08:30:00|9181.02|9181.02|9175.61|9175.61|9181.85|9181.85|9172.4|9172.4|0
1635323700000|2021-10-27 08:35:00|9176.16|9176.16|9171.01|9171.01|9177.03|9177.03|9171.01|9171.01|0
1635324000000|2021-10-27 08:40:00|9171.38|9171.38|9169.96|9169.96|9172.96|9172.96|9168.76|9168.76|0
1635324300000|2021-10-27 08:45:00|9170.24|9170.24|9159.61|9159.61|9170.24|9170.24|9159.61|9159.61|0
1635324600000|2021-10-27 08:50:00|9160.34|9160.34|9152.91|9152.91|9160.62|9160.62|9151.35|9151.35|0
1635324900000|2021-10-27 08:55:00|9152.62|9152.62|9153.88|9153.88|9156.74|9156.74|9152.62|9152.62|0
1635325200000|2021-10-27 09:00:00|9153.52|9153.52|9147.51|9147.51|9155.34|9155.34|9142.97|9142.97|0
1635325500000|2021-10-27 09:05:00|9147.78|9147.78|9151.24|9151.24|9154.71|9154.71|9147.78|9147.78|0
1635325800000|2021-10-27 09:10:00|9150.96|9150.96|9159.33|9159.33|9159.69|9159.69|9150.68|9150.68|0
1635326100000|2021-10-27 09:15:00|9158.48|9158.48|9151.97|9151.97|9158.48|9158.48|9151.97|9151.97|0
1635326400000|2021-10-27 09:20:00|9152.15|9152.15|9158.4|9158.4|9158.67|9158.67|9151.97|9151.97|0
1635326700000|2021-10-27 09:25:00|9158.76|9158.76|9155.15|9155.15|9159.18|9159.18|9152.88|9152.88|0
1635327000000|2021-10-27 09:30:00|9154.88|9154.88|9160.95|9160.95|9164.92|9164.92|9154.51|9154.51|0
1635327300000|2021-10-27 09:35:00|9161.4|9161.4|9158.2|9158.2|9161.4|9161.4|9157.91|9157.91|0
1635327600000|2021-10-27 09:40:00|9155.93|9155.93|9155.66|9155.66|9161.35|9161.35|9155.36|9155.36|0
1635327900000|2021-10-27 09:45:00|9155.49|9155.49|9155.25|9155.25|9157.8|9157.8|9154.37|9154.37|0
1635328200000|2021-10-27 09:50:00|9155.54|9155.54|9151.45|9151.45|9156.79|9156.79|9151.17|9151.17|0
1635328500000|2021-10-27 09:55:00|9151.73|9151.73|9155.31|9155.31|9155.31|9155.31|9151.73|9151.73|0
1635328800000|2021-10-27 10:00:00|9155.03|9155.03|9150.7|9150.7|9155.03|9155.03|9150.7|9150.7|0
1635329100000|2021-10-27 10:05:00|9150.53|9150.53|9156.28|9156.28|9156.28|9156.28|9150.53|9150.53|0
1635329400000|2021-10-27 10:10:00|9155.99|9155.99|9159.1|9159.1|9159.28|9159.28|9155.11|9155.11|0
1635329700000|2021-10-27 10:15:00|9159.84|9159.84|9161.78|9161.78|9163.77|9163.77|9159.23|9159.23|0
1635330000000|2021-10-27 10:20:00|9161.05|9161.05|9162.81|9162.81|9165.81|9165.81|9158.7|9158.7|0
1635330300000|2021-10-27 10:25:00|9162.62|9162.62|9169.27|9169.27|9170.12|9170.12|9162.07|9162.07|0
1635330600000|2021-10-27 10:30:00|9169.84|9169.84|9164.73|9164.73|9169.84|9169.84|9164.55|9164.55|0
1635330900000|2021-10-27 10:35:00|9165.01|9165.01|9164.55|9164.55|9165.01|9165.01|9163.73|9163.73|0
1635331200000|2021-10-27 10:40:00|9164.18|9164.18|9159.94|9159.94|9164.18|9164.18|9158.6|9158.6|0
1635331500000|2021-10-27 10:45:00|9160.5|9160.5|9156.22|9156.22|9163.02|9163.02|9154.42|9154.42|0
1635331800000|2021-10-27 10:50:00|9155.65|9155.65|9151.61|9151.61|9156.67|9156.67|9151.42|9151.42|0
1635332100000|2021-10-27 10:55:00|9151.38|9151.38|9150.14|9150.14|9153.08|9153.08|9147.68|9147.68|0
1635332400000|2021-10-27 11:00:00|9149.86|9149.86|9163.76|9163.76|9163.76|9163.76|9149.86|9149.86|0
1635332700000|2021-10-27 11:05:00|9163.94|9163.94|9167.05|9167.05|9168.17|9168.17|9163.49|9163.49|0
1635333000000|2021-10-27 11:10:00|9166.86|9166.86|9167.51|9167.51|9177.16|9177.16|9166.86|9166.86|0
1635333300000|2021-10-27 11:15:00|9166.95|9166.95|9166.57|9166.57|9167.41|9167.41|9166.39|9166.39|0
1635333600000|2021-10-27 11:20:00|9166.86|9166.86|9172.57|9172.57|9172.8|9172.8|9166.58|9166.58|0
1635333900000|2021-10-27 11:25:00|9172.39|9172.39|9174.55|9174.55|9176.82|9176.82|9169.47|9169.47|0
1635334200000|2021-10-27 11:30:00|9174.38|9174.38|9180.03|9180.03|9181.12|9181.12|9173.43|9173.43|0
1635334500000|2021-10-27 11:35:00|9180.21|9180.21|9185.52|9185.52|9185.81|9185.81|9179.85|9179.85|0
1635334800000|2021-10-27 11:40:00|9185.89|9185.89|9185.92|9185.92|9187.4|9187.4|9183.37|9183.37|0
1635335100000|2021-10-27 11:45:00|9186.21|9186.21|9187.74|9187.74|9187.74|9187.74|9186.21|9186.21|0
1635335400000|2021-10-27 11:50:00|9187.46|9187.46|9181.3|9181.3|9187.46|9187.46|9181.03|9181.03|0
1635335700000|2021-10-27 11:55:00|9179.03|9179.03|9166.64|9166.64|9179.03|9179.03|9166.64|9166.64|0
1635336000000|2021-10-27 12:00:00|9166.45|9166.45|9161.8|9161.8|9166.72|9166.72|9159.85|9159.85|0
1635336300000|2021-10-27 12:05:00|9162.17|9162.17|9161.97|9161.97|9163.19|9163.19|9160.8|9160.8|0
1635336600000|2021-10-27 12:10:00|9162.52|9162.52|9161.15|9161.15|9163.74|9163.74|9159.6|9159.6|0
1635336900000|2021-10-27 12:15:00|9161.7|9161.7|9156.46|9156.46|9163|9163|9156.46|9156.46|0
1635337200000|2021-10-27 12:20:00|9156.09|9156.09|9151.28|9151.28|9158.92|9158.92|9151.28|9151.28|0
1635337500000|2021-10-27 12:25:00|9153.55|9153.55|9151.94|9151.94|9153.55|9153.55|9148.52|9148.52|0
1635337800000|2021-10-27 12:30:00|9152.31|9152.31|9152.23|9152.23|9155.23|9155.23|9149.04|9149.04|0
1635338100000|2021-10-27 12:35:00|9151.94|9151.94|9154.05|9154.05|9154.05|9154.05|9150.47|9150.47|0
1635338400000|2021-10-27 12:40:00|9154.42|9154.42|9156.59|9156.59|9156.59|9156.59|9154.13|9154.13|0
1635338700000|2021-10-27 12:45:00|9156.87|9156.87|9160.21|9160.21|9160.4|9160.4|9156.05|9156.05|0
1635339000000|2021-10-27 12:50:00|9160.03|9160.03|9149.47|9149.47|9160.03|9160.03|9149.47|9149.47|0
1635339300000|2021-10-27 12:55:00|9149.83|9149.83|9159.22|9159.22|9159.26|9159.26|9149.83|9149.83|0
1635339600000|2021-10-27 13:00:00|9159.04|9159.04|9173.42|9173.42|9174.56|9174.56|9158.62|9158.62|0
1635339900000|2021-10-27 13:05:00|9173.6|9173.6|9173.56|9173.56|9174.39|9174.39|9171.98|9171.98|0
1635340200000|2021-10-27 13:10:00|9175.82|9175.82|9179.46|9179.46|9180.18|9180.18|9175.82|9175.82|0
1635340500000|2021-10-27 13:15:00|9180.03|9180.03|9178.64|9178.64|9181.46|9181.46|9177.8|9177.8|0
1635340800000|2021-10-27 13:20:00|9176.37|9176.37|9175.83|9175.83|9176.71|9176.71|9175.09|9175.09|0
1635341100000|2021-10-27 13:25:00|9176.12|9176.12|9178|9178|9178.85|9178.85|9173.2|9173.2|0
1635341400000|2021-10-27 13:30:00|9178.28|9178.28|9174.62|9174.62|9179.69|9179.69|9171.98|9171.98|0
1635341700000|2021-10-27 13:35:00|9174.25|9174.25|9168.73|9168.73|9174.81|9174.81|9167.62|9167.62|0
1635342000000|2021-10-27 13:40:00|9168.5|9168.5|9168.73|9168.73|9173.77|9173.77|9161.9|9161.9|0
1635342300000|2021-10-27 13:45:00|9168.36|9168.36|9164.51|9164.51|9174.2|9174.2|9164.51|9164.51|0
1635342600000|2021-10-27 13:50:00|9164.69|9164.69|9165.58|9165.58|9166.62|9166.62|9157.54|9157.54|0
1635342900000|2021-10-27 13:55:00|9165.95|9165.95|9166.15|9166.15|9168.25|9168.25|9161.15|9161.15|0
1635343200000|2021-10-27 14:00:00|9168.42|9168.42|9158.03|9158.03|9173.82|9173.82|9155.25|9155.25|0
1635343500000|2021-10-27 14:05:00|9158.31|9158.31|9154.31|9154.31|9161.03|9161.03|9153.98|9153.98|0
1635343800000|2021-10-27 14:10:00|9153.94|9153.94|9152.8|9152.8|9156.54|9156.54|9151.26|9151.26|0
1635344100000|2021-10-27 14:15:00|9152.52|9152.52|9146.71|9146.71|9152.52|9152.52|9143.51|9143.51|0
1635344400000|2021-10-27 14:20:00|9146.99|9146.99|9148.08|9148.08|9149.1|9149.1|9145.09|9145.09|0
1635344700000|2021-10-27 14:25:00|9148.36|9148.36|9144.76|9144.76|9151.68|9151.68|9144.49|9144.49|0
1635345000000|2021-10-27 14:30:00|9145.05|9145.05|9149.21|9149.21|9150.98|9150.98|9145.05|9145.05|0
1635345300000|2021-10-27 14:35:00|9148.84|9148.84|9141.65|9141.65|9148.84|9148.84|9141.55|9141.55|0
1635345600000|2021-10-27 14:40:00|9141.93|9141.93|9145.3|9145.3|9147.94|9147.94|9141.47|9141.47|0
1635345900000|2021-10-27 14:45:00|9145.12|9145.12|9135.76|9135.76|9145.12|9145.12|9134.49|9134.49|0
1635346200000|2021-10-27 14:50:00|9135.2|9135.2|9136|9136|9136.56|9136.56|9133.12|9133.12|0
1635346500000|2021-10-27 14:55:00|9136.19|9136.19|9132.75|9132.75|9139.52|9139.52|9132.52|9132.52|0
1635346800000|2021-10-27 15:00:00|9132.29|9132.29|9143.73|9143.73|9144|9144|9130.51|9130.51|0
1635347100000|2021-10-27 15:05:00|9144.84|9144.84|9133.83|9133.83|9145.66|9145.66|9133.55|9133.55|0
1635347400000|2021-10-27 15:10:00|9138.37|9138.37|9144.39|9144.39|9147.29|9147.29|9136.46|9136.46|0
1635347700000|2021-10-27 15:15:00|9144.2|9144.2|9153.43|9153.43|9153.43|9153.43|9143.65|9143.65|0
1635348000000|2021-10-27 15:20:00|9153.8|9153.8|9153.34|9153.34|9156.73|9156.73|9151.8|9151.8|0
1635348300000|2021-10-27 15:25:00|9152.89|9152.89|9148.64|9148.64|9155.44|9155.44|9144.73|9144.73|0
1635405300000|2021-10-28 07:15:00|9200.49|9200.49|9211.21|9211.21|9218.56|9218.56|9190.22|9190.22|0
1635405600000|2021-10-28 07:20:00|9211.57|9211.57|9202.42|9202.42|9211.57|9211.57|9197.93|9197.93|0
1635405900000|2021-10-28 07:25:00|9203.83|9203.83|9182.3|9182.3|9204.54|9204.54|9181.29|9181.29|0
1635406200000|2021-10-28 07:30:00|9184.05|9184.05|9173.97|9173.97|9186.32|9186.32|9173.55|9173.55|0
1635406500000|2021-10-28 07:35:00|9174.52|9174.52|9191.82|9191.82|9193.23|9193.23|9174.52|9174.52|0
1635406800000|2021-10-28 07:40:00|9192.53|9192.53|9189|9189|9192.87|9192.87|9186.42|9186.42|0
1635407100000|2021-10-28 07:45:00|9188.27|9188.27|9201.83|9201.83|9204.82|9204.82|9186.22|9186.22|0
1635407400000|2021-10-28 07:50:00|9199.91|9199.91|9206.27|9206.27|9206.72|9206.72|9199.91|9199.91|0
1635407700000|2021-10-28 07:55:00|9206.5|9206.5|9199.88|9199.88|9208.9|9208.9|9199.88|9199.88|0
1635408000000|2021-10-28 08:00:00|9199.37|9199.37|9176.94|9176.94|9199.37|9199.37|9174.62|9174.62|0
1635408300000|2021-10-28 08:05:00|9177.11|9177.11|9182.8|9182.8|9184.13|9184.13|9174.14|9174.14|0
1635408600000|2021-10-28 08:10:00|9181.39|9181.39|9201.63|9201.63|9203.75|9203.75|9180.68|9180.68|0
1635408900000|2021-10-28 08:15:00|9202.34|9202.34|9203.12|9203.12|9204.2|9204.2|9200|9200|0
1635409200000|2021-10-28 08:20:00|9200.85|9200.85|9203.32|9203.32|9207.05|9207.05|9198.88|9198.88|0
1635409500000|2021-10-28 08:25:00|9204.42|9204.42|9202.21|9202.21|9205.22|9205.22|9200.46|9200.46|0
1635409800000|2021-10-28 08:30:00|9202.91|9202.91|9204.33|9204.33|9207.86|9207.86|9200.51|9200.51|0
1635410100000|2021-10-28 08:35:00|9203.62|9203.62|9219.62|9219.62|9219.84|9219.84|9202.91|9202.91|0
1635410400000|2021-10-28 08:40:00|9221.14|9221.14|9230.63|9230.63|9231.36|9231.36|9218.53|9218.53|0
1635410700000|2021-10-28 08:45:00|9231.34|9231.34|9224.88|9224.88|9232.05|9232.05|9223.83|9223.83|0
1635411000000|2021-10-28 08:50:00|9224.66|9224.66|9230.15|9230.15|9230.19|9230.19|9222.39|9222.39|0
1635411300000|2021-10-28 08:55:00|9230.85|9230.85|9226.72|9226.72|9232.27|9232.27|9223.52|9223.52|0
1635411600000|2021-10-28 09:00:00|9227.08|9227.08|9221.54|9221.54|9228.54|9228.54|9218.16|9218.16|0
1635411900000|2021-10-28 09:05:00|9220.84|9220.84|9225.38|9225.38|9227.33|9227.33|9220.84|9220.84|0
1635412200000|2021-10-28 09:10:00|9226.79|9226.79|9234.56|9234.56|9234.56|9234.56|9226.79|9226.79|0
1635412500000|2021-10-28 09:15:00|9236.68|9236.68|9233.67|9233.67|9238.09|9238.09|9229.76|9229.76|0
1635412800000|2021-10-28 09:20:00|9234.38|9234.38|9232.58|9232.58|9236.03|9236.03|9226.44|9226.44|0
1635413100000|2021-10-28 09:25:00|9232.81|9232.81|9231.57|9231.57|9236.59|9236.59|9231.4|9231.4|0
1635413400000|2021-10-28 09:30:00|9231.74|9231.74|9239.99|9239.99|9239.99|9239.99|9230.48|9230.48|0
1635413700000|2021-10-28 09:35:00|9240.16|9240.16|9230.54|9230.54|9240.16|9240.16|9230.2|9230.2|0
1635414000000|2021-10-28 09:40:00|9228.42|9228.42|9225.21|9225.21|9231.13|9231.13|9225.21|9225.21|0
1635414300000|2021-10-28 09:45:00|9225.57|9225.57|9220.94|9220.94|9226.28|9226.28|9218.67|9218.67|0
1635414600000|2021-10-28 09:50:00|9223.21|9223.21|9218.89|9218.89|9228.35|9228.35|9218.89|9218.89|0
1635414900000|2021-10-28 09:55:00|9219.6|9219.6|9219.43|9219.43|9220.59|9220.59|9213.5|9213.5|0
1635415200000|2021-10-28 10:00:00|9219.06|9219.06|9229.15|9229.15|9229.15|9229.15|9217.93|9217.93|0
1635415500000|2021-10-28 10:05:00|9231.42|9231.42|9247.26|9247.26|9248.45|9248.45|9231.42|9231.42|0
1635415800000|2021-10-28 10:10:00|9247.97|9247.97|9237|9237|9247.97|9247.97|9236.63|9236.63|0
1635416100000|2021-10-28 10:15:00|9237.7|9237.7|9234.71|9234.71|9238.04|9238.04|9233.05|9233.05|0
1635416400000|2021-10-28 10:20:00|9234.48|9234.48|9236.85|9236.85|9236.85|9236.85|9233.42|9233.42|0
1635416700000|2021-10-28 10:25:00|9236.49|9236.49|9234.61|9234.61|9239.86|9239.86|9234.61|9234.61|0
1635417000000|2021-10-28 10:30:00|9234.24|9234.24|9239.28|9239.28|9239.99|9239.99|9233.57|9233.57|0
1635417300000|2021-10-28 10:35:00|9241.55|9241.55|9246.24|9246.24|9246.24|9246.24|9241.55|9241.55|0
1635417600000|2021-10-28 10:40:00|9245.53|9245.53|9245.85|9245.85|9246.24|9246.24|9245.53|9245.53|0
1635417900000|2021-10-28 10:45:00|9243.58|9243.58|9239.57|9239.57|9244.77|9244.77|9238.85|9238.85|0
1635418200000|2021-10-28 10:50:00|9239.74|9239.74|9244.58|9244.58|9244.95|9244.95|9239.74|9239.74|0
1635418500000|2021-10-28 10:55:00|9245.29|9245.29|9238.06|9238.06|9246.36|9246.36|9238.06|9238.06|0
1635418800000|2021-10-28 11:00:00|9236.96|9236.96|9238.87|9238.87|9240.75|9240.75|9236.25|9236.25|0
1635419100000|2021-10-28 11:05:00|9238.32|9238.32|9235.85|9235.85|9242.44|9242.44|9235.85|9235.85|0
1635419400000|2021-10-28 11:10:00|9235.11|9235.11|9238.73|9238.73|9238.73|9238.73|9234.66|9234.66|0
1635419700000|2021-10-28 11:15:00|9238.46|9238.46|9241.93|9241.93|9242.71|9242.71|9237.75|9237.75|0
1635420000000|2021-10-28 11:20:00|9241.38|9241.38|9240.84|9240.84|9241.55|9241.55|9238.35|9238.35|0
1635420300000|2021-10-28 11:25:00|9241.55|9241.55|9240.98|9240.98|9247.93|9247.93|9240.98|9240.98|0
1635420600000|2021-10-28 11:30:00|9240.8|9240.8|9241.41|9241.41|9243.67|9243.67|9238.34|9238.34|0
1635420900000|2021-10-28 11:35:00|9241.59|9241.59|9241.52|9241.52|9245.3|9245.3|9240.89|9240.89|0
1635421200000|2021-10-28 11:40:00|9241.16|9241.16|9242.72|9242.72|9242.72|9242.72|9238.69|9238.69|0
1635421500000|2021-10-28 11:45:00|9240.45|9240.45|9234.87|9234.87|9241.16|9241.16|9234.64|9234.64|0
1635421800000|2021-10-28 11:50:00|9232.6|9232.6|9236.45|9236.45|9239.6|9239.6|9229.28|9229.28|0
1635422100000|2021-10-28 11:55:00|9237.16|9237.16|9231.2|9231.2|9237.86|9237.86|9231.2|9231.2|0
1635422400000|2021-10-28 12:00:00|9230.47|9230.47|9224.9|9224.9|9231.55|9231.55|9224.9|9224.9|0
1635422700000|2021-10-28 12:05:00|9224.2|9224.2|9232.69|9232.69|9232.69|9232.69|9222.42|9222.42|0
1635423000000|2021-10-28 12:10:00|9232.33|9232.33|9231.57|9231.57|9234.9|9234.9|9230.84|9230.84|0
1635423300000|2021-10-28 12:15:00|9231.94|9231.94|9234.93|9234.93|9234.93|9234.93|9231.94|9231.94|0
1635423600000|2021-10-28 12:20:00|9235.3|9235.3|9231.93|9231.93|9236.01|9236.01|9231.93|9231.93|0
1635423900000|2021-10-28 12:25:00|9231.56|9231.56|9233.24|9233.24|9233.53|9233.53|9231.26|9231.26|0
1635424200000|2021-10-28 12:30:00|9233.95|9233.95|9227.88|9227.88|9236.56|9236.56|9227.88|9227.88|0
1635424500000|2021-10-28 12:35:00|9230.15|9230.15|9224.5|9224.5|9231.02|9231.02|9224.22|9224.22|0
1635424800000|2021-10-28 12:40:00|9225.21|9225.21|9218.66|9218.66|9226.19|9226.19|9218.66|9218.66|0
1635425100000|2021-10-28 12:45:00|9218.85|9218.85|9219.12|9219.12|9224.25|9224.25|9214.91|9214.91|0
1635425400000|2021-10-28 12:50:00|9218.75|9218.75|9209.49|9209.49|9221.16|9221.16|9207.74|9207.74|0
1635425700000|2021-10-28 12:55:00|9211.76|9211.76|9204.36|9204.36|9211.76|9211.76|9203.99|9203.99|0
1635426000000|2021-10-28 13:00:00|9204.13|9204.13|9207.91|9207.91|9210.18|9210.18|9198.26|9198.26|0
1635426300000|2021-10-28 13:05:00|9208.18|9208.18|9212.65|9212.65|9217.75|9217.75|9208.18|9208.18|0
1635426600000|2021-10-28 13:10:00|9212.47|9212.47|9219.6|9219.6|9220.7|9220.7|9211.55|9211.55|0
1635426900000|2021-10-28 13:15:00|9219.97|9219.97|9227.21|9227.21|9228.63|9228.63|9219.97|9219.97|0
1635427200000|2021-10-28 13:20:00|9224.94|9224.94|9225.27|9225.27|9228.57|9228.57|9224.2|9224.2|0
1635427500000|2021-10-28 13:25:00|9225.98|9225.98|9234.75|9234.75|9235.09|9235.09|9225.7|9225.7|0
1635427800000|2021-10-28 13:30:00|9236.84|9236.84|9248.11|9248.11|9252.3|9252.3|9234.93|9234.93|0
1635428100000|2021-10-28 13:35:00|9248.47|9248.47|9235.92|9235.92|9252.12|9252.12|9233.72|9233.72|0
1635428400000|2021-10-28 13:40:00|9235.21|9235.21|9243.09|9243.09|9243.28|9243.28|9226.3|9226.3|0
1635428700000|2021-10-28 13:45:00|9243.26|9243.26|9244.26|9244.26|9244.54|9244.54|9238.55|9238.55|0
1635429000000|2021-10-28 13:50:00|9246.53|9246.53|9241.41|9241.41|9246.81|9246.81|9241.18|9241.18|0
1635429300000|2021-10-28 13:55:00|9241.68|9241.68|9240.91|9240.91|9242.76|9242.76|9237.57|9237.57|0
1635429600000|2021-10-28 14:00:00|9240.2|9240.2|9240.35|9240.35|9244.66|9244.66|9235.25|9235.25|0
1635429900000|2021-10-28 14:05:00|9242.62|9242.62|9253.35|9253.35|9253.35|9253.35|9239.25|9239.25|0
1635430200000|2021-10-28 14:10:00|9251.08|9251.08|9255.19|9255.19|9256.76|9256.76|9249.49|9249.49|0
1635430500000|2021-10-28 14:15:00|9254.92|9254.92|9268.59|9268.59|9270.37|9270.37|9254.92|9254.92|0
1635430800000|2021-10-28 14:20:00|9268.31|9268.31|9270.46|9270.46|9271.26|9271.26|9258.02|9258.02|0
1635431100000|2021-10-28 14:25:00|9270.24|9270.24|9276.93|9276.93|9276.93|9276.93|9269.13|9269.13|0
1635431400000|2021-10-28 14:30:00|9277.21|9277.21|9274.7|9274.7|9280.92|9280.92|9267.76|9267.76|0
1635431700000|2021-10-28 14:35:00|9274.34|9274.34|9284.35|9284.35|9285.04|9285.04|9273.69|9273.69|0
1635432000000|2021-10-28 14:40:00|9285.06|9285.06|9285.26|9285.26|9289.42|9289.42|9285.06|9285.06|0
1635432300000|2021-10-28 14:45:00|9284.89|9284.89|9281.38|9281.38|9290.04|9290.04|9281.38|9281.38|0
1635432600000|2021-10-28 14:50:00|9283.65|9283.65|9276.89|9276.89|9286.12|9286.12|9276.89|9276.89|0
1635432900000|2021-10-28 14:55:00|9276.52|9276.52|9281.7|9281.7|9281.7|9281.7|9273.88|9273.88|0
1635433200000|2021-10-28 15:00:00|9281.52|9281.52|9271.31|9271.31|9285.78|9285.78|9271.31|9271.31|0
1635433500000|2021-10-28 15:05:00|9271.86|9271.86|9277.62|9277.62|9277.62|9277.62|9271.86|9271.86|0
1635433800000|2021-10-28 15:10:00|9277.81|9277.81|9263.05|9263.05|9277.92|9277.92|9260.66|9260.66|0
1635434100000|2021-10-28 15:15:00|9262.88|9262.88|9261.03|9261.03|9262.88|9262.88|9246.51|9246.51|0
1635434400000|2021-10-28 15:20:00|9261.4|9261.4|9266.24|9266.24|9269.79|9269.79|9261.4|9261.4|0
1635434700000|2021-10-28 15:25:00|9265.87|9265.87|9266.96|9266.96|9267.19|9267.19|9254.95|9254.95|0
1635491700000|2021-10-29 07:15:00|9245.98|9245.98|9258.85|9258.85|9258.85|9258.85|9245.98|9245.98|0
1635492000000|2021-10-29 07:20:00|9258.15|9258.15|9276.31|9276.31|9276.31|9276.31|9258.15|9258.15|0
1635492300000|2021-10-29 07:25:00|9277.73|9277.73|9277.44|9277.44|9282.34|9282.34|9273.03|9273.03|0
1635492600000|2021-10-29 07:30:00|9278.85|9278.85|9274.03|9274.03|9284.19|9284.19|9267.02|9267.02|0
1635492900000|2021-10-29 07:35:00|9273.33|9273.33|9257.65|9257.65|9273.33|9273.33|9257.65|9257.65|0
1635493200000|2021-10-29 07:40:00|9256.94|9256.94|9250.58|9250.58|9261.9|9261.9|9249.02|9249.02|0
1635493500000|2021-10-29 07:45:00|9248.31|9248.31|9251.33|9251.33|9253.02|9253.02|9246.58|9246.58|0
1635493800000|2021-10-29 07:50:00|9246.79|9246.79|9256.97|9256.97|9256.97|9256.97|9245.35|9245.35|0
1635494100000|2021-10-29 07:55:00|9256.26|9256.26|9244.82|9244.82|9256.47|9256.47|9244.34|9244.34|0
1635494400000|2021-10-29 08:00:00|9245.53|9245.53|9253.14|9253.14|9256.31|9256.31|9245.53|9245.53|0
1635494700000|2021-10-29 08:05:00|9253.87|9253.87|9248.67|9248.67|9256.51|9256.51|9245.67|9245.67|0
1635495000000|2021-10-29 08:10:00|9249.23|9249.23|9251.45|9251.45|9254.24|9254.24|9247.27|9247.27|0
1635495300000|2021-10-29 08:15:00|9250.75|9250.75|9247.67|9247.67|9250.75|9250.75|9243.08|9243.08|0
1635495600000|2021-10-29 08:20:00|9247.9|9247.9|9249.23|9249.23|9249.23|9249.23|9244.26|9244.26|0
1635495900000|2021-10-29 08:25:00|9248.53|9248.53|9236.01|9236.01|9250.37|9250.37|9235.67|9235.67|0
1635496200000|2021-10-29 08:30:00|9236.71|9236.71|9239.11|9239.11|9244.3|9244.3|9234.55|9234.55|0
1635496500000|2021-10-29 08:35:00|9238.22|9238.22|9230.79|9230.79|9238.22|9238.22|9228.35|9228.35|0
1635496800000|2021-10-29 08:40:00|9230.42|9230.42|9232.43|9232.43|9232.43|9232.43|9230.05|9230.05|0
1635497100000|2021-10-29 08:45:00|9232.71|9232.71|9226.88|9226.88|9232.71|9232.71|9225.56|9225.56|0
1635497400000|2021-10-29 08:50:00|9226.7|9226.7|9224.28|9224.28|9227.07|9227.07|9224.28|9224.28|0
1635497700000|2021-10-29 08:55:00|9223.91|9223.91|9224.85|9224.85|9226.22|9226.22|9220.55|9220.55|0
1635498000000|2021-10-29 09:00:00|9227.12|9227.12|9226.99|9226.99|9229.34|9229.34|9225.68|9225.68|0
1635498300000|2021-10-29 09:05:00|9226.26|9226.26|9228.36|9228.36|9228.47|9228.47|9225.02|9225.02|0
1635498600000|2021-10-29 09:10:00|9229.07|9229.07|9231.73|9231.73|9234.77|9234.77|9229.07|9229.07|0
1635498900000|2021-10-29 09:15:00|9231.5|9231.5|9223.37|9223.37|9231.73|9231.73|9223.37|9223.37|0
1635499200000|2021-10-29 09:20:00|9223.18|9223.18|9231.1|9231.1|9233.21|9233.21|9219.96|9219.96|0
1635499500000|2021-10-29 09:25:00|9230.4|9230.4|9225.33|9225.33|9231.53|9231.53|9223.68|9223.68|0
1635499800000|2021-10-29 09:30:00|9226.04|9226.04|9224.99|9224.99|9227.88|9227.88|9222.64|9222.64|0
1635500100000|2021-10-29 09:35:00|9222.72|9222.72|9219.83|9219.83|9224.13|9224.13|9219.13|9219.13|0
1635500400000|2021-10-29 09:40:00|9219.13|9219.13|9219.95|9219.95|9220.21|9220.21|9216.69|9216.69|0
1635500700000|2021-10-29 09:45:00|9217.68|9217.68|9214.05|9214.05|9217.68|9217.68|9213.16|9213.16|0
1635501000000|2021-10-29 09:50:00|9213.69|9213.69|9218.2|9218.2|9220.49|9220.49|9213.69|9213.69|0
1635501300000|2021-10-29 09:55:00|9218.56|9218.56|9223.67|9223.67|9226.79|9226.79|9218.56|9218.56|0
1635501600000|2021-10-29 10:00:00|9224.04|9224.04|9230.54|9230.54|9236.45|9236.45|9224.04|9224.04|0
1635501900000|2021-10-29 10:05:00|9230.31|9230.31|9229.44|9229.44|9232.33|9232.33|9229.12|9229.12|0
1635502200000|2021-10-29 10:10:00|9229.81|9229.81|9224.64|9224.64|9232.08|9232.08|9224.08|9224.08|0
1635502500000|2021-10-29 10:15:00|9224.99|9224.99|9222.99|9222.99|9228.37|9228.37|9220.94|9220.94|0
1635502800000|2021-10-29 10:20:00|9222.28|9222.28|9217.47|9217.47|9222.51|9222.51|9216.77|9216.77|0
1635503100000|2021-10-29 10:25:00|9216.77|9216.77|9221.37|9221.37|9221.37|9221.37|9216.6|9216.6|0
1635503400000|2021-10-29 10:30:00|9220.82|9220.82|9224.91|9224.91|9226.49|9226.49|9220.18|9220.18|0
1635503700000|2021-10-29 10:35:00|9225.28|9225.28|9239.2|9239.2|9239.2|9239.2|9225.28|9225.28|0
1635504000000|2021-10-29 10:40:00|9238.5|9238.5|9241.19|9241.19|9241.55|9241.55|9237.47|9237.47|0
1635504300000|2021-10-29 10:45:00|9241.46|9241.46|9252.7|9252.7|9254|9254|9241.46|9241.46|0
1635504600000|2021-10-29 10:50:00|9252.88|9252.88|9257.66|9257.66|9257.66|9257.66|9249.6|9249.6|0
1635504900000|2021-10-29 10:55:00|9256.95|9256.95|9261.04|9261.04|9264.57|9264.57|9254.68|9254.68|0
1635505200000|2021-10-29 11:00:00|9261.26|9261.26|9262.44|9262.44|9267.79|9267.79|9259.19|9259.19|0
1635505500000|2021-10-29 11:05:00|9262.81|9262.81|9264.33|9264.33|9265.06|9265.06|9261.94|9261.94|0
1635505800000|2021-10-29 11:10:00|9263.62|9263.62|9255.68|9255.68|9263.62|9263.62|9254.97|9254.97|0
1635506100000|2021-10-29 11:15:00|9254.97|9254.97|9257.4|9257.4|9258.98|9258.98|9254.54|9254.54|0
1635506400000|2021-10-29 11:20:00|9257.85|9257.85|9253.41|9253.41|9258.63|9258.63|9252.15|9252.15|0
1635506700000|2021-10-29 11:25:00|9253.22|9253.22|9248.67|9248.67|9253.22|9253.22|9248.67|9248.67|0
1635507000000|2021-10-29 11:30:00|9248.9|9248.9|9243.13|9243.13|9251.17|9251.17|9242.45|9242.45|0
1635507300000|2021-10-29 11:35:00|9243.5|9243.5|9248.42|9248.42|9248.78|9248.78|9242.79|9242.79|0
1635507600000|2021-10-29 11:40:00|9248.19|9248.19|9248.76|9248.76|9248.76|9248.76|9245.85|9245.85|0
1635507900000|2021-10-29 11:45:00|9248.03|9248.03|9247.32|9247.32|9248.4|9248.4|9247.32|9247.32|0
1635508200000|2021-10-29 11:50:00|9246.62|9246.62|9257.85|9257.85|9258.48|9258.48|9246.62|9246.62|0
1635508500000|2021-10-29 11:55:00|9255.58|9255.58|9250.63|9250.63|9256.8|9256.8|9250.45|9250.45|0
1635508800000|2021-10-29 12:00:00|9250.82|9250.82|9251.06|9251.06|9251.42|9251.42|9249.54|9249.54|0
1635509100000|2021-10-29 12:05:00|9251.42|9251.42|9253.27|9253.27|9254.42|9254.42|9250.91|9250.91|0
1635509400000|2021-10-29 12:10:00|9251.85|9251.85|9248.36|9248.36|9253.57|9253.57|9247.99|9247.99|0
1635509700000|2021-10-29 12:15:00|9247.63|9247.63|9241.8|9241.8|9248.46|9248.46|9241.8|9241.8|0
1635510000000|2021-10-29 12:20:00|9241.57|9241.57|9247.47|9247.47|9247.47|9247.47|9240.91|9240.91|0
1635510300000|2021-10-29 12:25:00|9247.29|9247.29|9244.02|9244.02|9247.99|9247.99|9244.02|9244.02|0
1635510600000|2021-10-29 12:30:00|9241.75|9241.75|9244.76|9244.76|9244.76|9244.76|9240.47|9240.47|0
1635510900000|2021-10-29 12:35:00|9244.05|9244.05|9251.21|9251.21|9253.74|9253.74|9243.12|9243.12|0
1635511200000|2021-10-29 12:40:00|9251.44|9251.44|9251.31|9251.31|9253.52|9253.52|9249.4|9249.4|0
1635511500000|2021-10-29 12:45:00|9251.53|9251.53|9248.52|9248.52|9251.9|9251.9|9248.52|9248.52|0
1635511800000|2021-10-29 12:50:00|9248.33|9248.33|9239.4|9239.4|9248.79|9248.79|9239.4|9239.4|0
1635512100000|2021-10-29 12:55:00|9239.77|9239.77|9248.3|9248.3|9249.76|9249.76|9239.77|9239.77|0
1635512400000|2021-10-29 13:00:00|9248.66|9248.66|9249.97|9249.97|9251.53|9251.53|9248.66|9248.66|0
1635512700000|2021-10-29 13:05:00|9250.25|9250.25|9251.35|9251.35|9251.35|9251.35|9240.95|9240.95|0
1635513000000|2021-10-29 13:10:00|9251.71|9251.71|9262.31|9262.31|9262.31|9262.31|9251.71|9251.71|0
1635513300000|2021-10-29 13:15:00|9261.94|9261.94|9258.65|9258.65|9263.29|9263.29|9257.69|9257.69|0
1635513600000|2021-10-29 13:20:00|9256.38|9256.38|9248.47|9248.47|9256.38|9256.38|9245.14|9245.14|0
1635513900000|2021-10-29 13:25:00|9248.11|9248.11|9252.57|9252.57|9252.85|9252.85|9247.92|9247.92|0
1635514200000|2021-10-29 13:30:00|9251.86|9251.86|9250.1|9250.1|9255.86|9255.86|9246.86|9246.86|0
1635514500000|2021-10-29 13:35:00|9249.83|9249.83|9259.62|9259.62|9259.62|9259.62|9249.55|9249.55|0
1635514800000|2021-10-29 13:40:00|9259.25|9259.25|9266.94|9266.94|9267.16|9267.16|9259.25|9259.25|0
1635515100000|2021-10-29 13:45:00|9268.36|9268.36|9276.72|9276.72|9276.72|9276.72|9265.48|9265.48|0
1635515400000|2021-10-29 13:50:00|9276.99|9276.99|9279.58|9279.58|9282.62|9282.62|9275.08|9275.08|0
1635515700000|2021-10-29 13:55:00|9279.21|9279.21|9277.55|9277.55|9281.7|9281.7|9276.63|9276.63|0
1635516000000|2021-10-29 14:00:00|9276.84|9276.84|9281.75|9281.75|9286.29|9286.29|9276.84|9276.84|0
1635516300000|2021-10-29 14:05:00|9281.94|9281.94|9293.74|9293.74|9294.1|9294.1|9281.94|9281.94|0
1635516600000|2021-10-29 14:10:00|9293.37|9293.37|9282.96|9282.96|9293.37|9293.37|9282.96|9282.96|0
1635516900000|2021-10-29 14:15:00|9285.23|9285.23|9286.93|9286.93|9287.44|9287.44|9281.46|9281.46|0
1635517200000|2021-10-29 14:20:00|9286.66|9286.66|9270.86|9270.86|9286.66|9286.66|9270.43|9270.43|0
1635517500000|2021-10-29 14:25:00|9270.52|9270.52|9275.39|9275.39|9278|9278|9266.45|9266.45|0
1635517800000|2021-10-29 14:30:00|9275.66|9275.66|9275.44|9275.44|9277.91|9277.91|9274.42|9274.42|0
1635518100000|2021-10-29 14:35:00|9276.15|9276.15|9275.57|9275.57|9279.06|9279.06|9272.12|9272.12|0
1635518400000|2021-10-29 14:40:00|9275.93|9275.93|9292.03|9292.03|9292.03|9292.03|9275.93|9275.93|0
1635518700000|2021-10-29 14:45:00|9291.86|9291.86|9289.83|9289.83|9293.73|9293.73|9288.77|9288.77|0
1635519000000|2021-10-29 14:50:00|9290.02|9290.02|9290.87|9290.87|9295.77|9295.77|9290.02|9290.02|0
1635519300000|2021-10-29 14:55:00|9290.6|9290.6|9297.78|9297.78|9297.78|9297.78|9290.04|9290.04|0
1635519600000|2021-10-29 15:00:00|9298.15|9298.15|9298.13|9298.13|9302.91|9302.91|9297.74|9297.74|0
1635519900000|2021-10-29 15:05:00|9298.31|9298.31|9297.27|9297.27|9298.31|9298.31|9292.38|9292.38|0
1635520200000|2021-10-29 15:10:00|9297.97|9297.97|9308.35|9308.35|9308.93|9308.93|9297.97|9297.97|0
1635520500000|2021-10-29 15:15:00|9308.16|9308.16|9308.99|9308.99|9308.99|9308.99|9305.3|9305.3|0
1635520800000|2021-10-29 15:20:00|9309.7|9309.7|9321.9|9321.9|9322.1|9322.1|9309.7|9309.7|0
1635521100000|2021-10-29 15:25:00|9322.18|9322.18|9331.43|9331.43|9331.63|9331.63|9319.02|9319.02|0
1635754500000|2021-11-01 08:15:00|9345.5|9345.5|9341.83|9341.83|9351.43|9351.43|9340.01|9340.01|0
1635754800000|2021-11-01 08:20:00|9341.12|9341.12|9355.86|9355.86|9357.9|9357.9|9338.71|9338.71|0
1635755100000|2021-11-01 08:25:00|9356.59|9356.59|9343.14|9343.14|9359.58|9359.58|9341.89|9341.89|0
1635755400000|2021-11-01 08:30:00|9343.51|9343.51|9346.7|9346.7|9347.43|9347.43|9340.87|9340.87|0
1635755700000|2021-11-01 08:35:00|9346.53|9346.53|9349.84|9349.84|9353.24|9353.24|9345.93|9345.93|0
1635756000000|2021-11-01 08:40:00|9350.94|9350.94|9342.03|9342.03|9351.37|9351.37|9341.49|9341.49|0
1635756300000|2021-11-01 08:45:00|9342.4|9342.4|9335.64|9335.64|9348|9348|9329.08|9329.08|0
1635756600000|2021-11-01 08:50:00|9335.98|9335.98|9328.97|9328.97|9336.51|9336.51|9327.22|9327.22|0
1635756900000|2021-11-01 08:55:00|9328.26|9328.26|9336.87|9336.87|9337.6|9337.6|9327.52|9327.52|0
1635757200000|2021-11-01 09:00:00|9337.58|9337.58|9342.44|9342.44|9344|9344|9337.21|9337.21|0
1635757500000|2021-11-01 09:05:00|9342.08|9342.08|9352.52|9352.52|9353.23|9353.23|9339.1|9339.1|0
1635757800000|2021-11-01 09:10:00|9354.79|9354.79|9341.17|9341.17|9356.63|9356.63|9341.17|9341.17|0
1635758100000|2021-11-01 09:15:00|9340.94|9340.94|9319.47|9319.47|9340.94|9340.94|9319.42|9319.42|0
1635758400000|2021-11-01 09:20:00|9318.76|9318.76|9334.66|9334.66|9334.9|9334.9|9318.76|9318.76|0
1635758700000|2021-11-01 09:25:00|9333.24|9333.24|9334.47|9334.47|9335.64|9335.64|9333.24|9333.24|0
1635759000000|2021-11-01 09:30:00|9334.25|9334.25|9340.9|9340.9|9341.13|9341.13|9334.25|9334.25|0
1635759300000|2021-11-01 09:35:00|9338.99|9338.99|9338.98|9338.98|9342.79|9342.79|9336.8|9336.8|0
1635759600000|2021-11-01 09:40:00|9341.25|9341.25|9344.1|9344.1|9348.08|9348.08|9341.25|9341.25|0
1635759900000|2021-11-01 09:45:00|9341.83|9341.83|9335.67|9335.67|9341.83|9341.83|9335.25|9335.25|0
1635760200000|2021-11-01 09:50:00|9335.16|9335.16|9323.28|9323.28|9335.16|9335.16|9321.01|9321.01|0
1635760500000|2021-11-01 09:55:00|9323.06|9323.06|9327.26|9327.26|9330.33|9330.33|9323.06|9323.06|0
1635760800000|2021-11-01 10:00:00|9327.49|9327.49|9330.4|9330.4|9332.67|9332.67|9327.49|9327.49|0
1635761100000|2021-11-01 10:05:00|9329.67|9329.67|9325|9325|9329.86|9329.86|9318.91|9318.91|0
1635761400000|2021-11-01 10:10:00|9325.23|9325.23|9327.19|9327.19|9330.92|9330.92|9325.23|9325.23|0
1635761700000|2021-11-01 10:15:00|9326.92|9326.92|9335.31|9335.31|9335.31|9335.31|9326.92|9326.92|0
1635762000000|2021-11-01 10:20:00|9335.13|9335.13|9330.62|9330.62|9337.01|9337.01|9330.62|9330.62|0
1635762300000|2021-11-01 10:25:00|9330.45|9330.45|9334.68|9334.68|9335.85|9335.85|9330.45|9330.45|0
1635762600000|2021-11-01 10:30:00|9334.96|9334.96|9340.95|9340.95|9344.96|9344.96|9334.14|9334.14|0
1635762900000|2021-11-01 10:35:00|9340.58|9340.58|9336.44|9336.44|9340.95|9340.95|9335.43|9335.43|0
1635763200000|2021-11-01 10:40:00|9336.16|9336.16|9331.56|9331.56|9336.67|9336.67|9331.08|9331.08|0
1635763500000|2021-11-01 10:45:00|9336.1|9336.1|9331.82|9331.82|9336.69|9336.69|9331.37|9331.37|0
1635763800000|2021-11-01 10:50:00|9331.54|9331.54|9328|9328|9331.69|9331.69|9328|9328|0
1635764100000|2021-11-01 10:55:00|9328.22|9328.22|9336.52|9336.52|9336.52|9336.52|9328.22|9328.22|0
1635764400000|2021-11-01 11:00:00|9338.79|9338.79|9343.42|9343.42|9346.31|9346.31|9338.79|9338.79|0
1635764700000|2021-11-01 11:05:00|9343.15|9343.15|9338.17|9338.17|9343.15|9343.15|9338.17|9338.17|0
1635765000000|2021-11-01 11:10:00|9338.39|9338.39|9337.74|9337.74|9339.33|9339.33|9337.03|9337.03|0
1635765300000|2021-11-01 11:15:00|9338.29|9338.29|9335.17|9335.17|9338.29|9338.29|9335.17|9335.17|0
1635765600000|2021-11-01 11:20:00|9334.44|9334.44|9330.26|9330.26|9334.61|9334.61|9330.26|9330.26|0
1635765900000|2021-11-01 11:25:00|9330.42|9330.42|9330.67|9330.67|9331.38|9331.38|9330.3|9330.3|0
1635766200000|2021-11-01 11:30:00|9331.04|9331.04|9320.16|9320.16|9331.22|9331.22|9319.57|9319.57|0
1635766500000|2021-11-01 11:35:00|9320.89|9320.89|9314.63|9314.63|9321.06|9321.06|9310.09|9310.09|0
1635766800000|2021-11-01 11:40:00|9314.86|9314.86|9311.27|9311.27|9314.89|9314.89|9309|9309|0
1635767100000|2021-11-01 11:45:00|9311.98|9311.98|9314.81|9314.81|9314.81|9314.81|9309.81|9309.81|0
1635767400000|2021-11-01 11:50:00|9317.08|9317.08|9315.54|9315.54|9317.08|9317.08|9313.9|9313.9|0
1635767700000|2021-11-01 11:55:00|9315.31|9315.31|9312.02|9312.02|9316.14|9316.14|9312.02|9312.02|0
1635768000000|2021-11-01 12:00:00|9314.29|9314.29|9322.02|9322.02|9322.25|9322.25|9314.11|9314.11|0
1635768300000|2021-11-01 12:05:00|9321.83|9321.83|9320.73|9320.73|9322.2|9322.2|9319.93|9319.93|0
1635768600000|2021-11-01 12:10:00|9323|9323|9325.63|9325.63|9326.71|9326.71|9323|9323|0
1635768900000|2021-11-01 12:15:00|9325.27|9325.27|9331.69|9331.69|9335.26|9335.26|9325.27|9325.27|0
1635769200000|2021-11-01 12:20:00|9331.32|9331.32|9329.99|9329.99|9331.32|9331.32|9329.26|9329.26|0
1635769500000|2021-11-01 12:25:00|9329.65|9329.65|9331.64|9331.64|9332.73|9332.73|9329.65|9329.65|0
1635769800000|2021-11-01 12:30:00|9329.37|9329.37|9329.1|9329.1|9331.37|9331.37|9329.03|9329.03|0
1635770100000|2021-11-01 12:35:00|9328.55|9328.55|9331.17|9331.17|9331.48|9331.48|9328.55|9328.55|0
1635770400000|2021-11-01 12:40:00|9331.73|9331.73|9340.74|9340.74|9341.08|9341.08|9331.45|9331.45|0
1635770700000|2021-11-01 12:45:00|9338.47|9338.47|9340.32|9340.32|9341.86|9341.86|9338.1|9338.1|0
1635771000000|2021-11-01 12:50:00|9338.05|9338.05|9338.23|9338.23|9339.17|9339.17|9336.97|9336.97|0
1635771300000|2021-11-01 12:55:00|9338.01|9338.01|9341.16|9341.16|9342.52|9342.52|9338.01|9338.01|0
1635771600000|2021-11-01 13:00:00|9341.72|9341.72|9340.28|9340.28|9344.6|9344.6|9340.28|9340.28|0
1635771900000|2021-11-01 13:05:00|9338.01|9338.01|9339.88|9339.88|9340.25|9340.25|9337.28|9337.28|0
1635772200000|2021-11-01 13:10:00|9340.25|9340.25|9346.99|9346.99|9348.08|9348.08|9339.54|9339.54|0
1635772500000|2021-11-01 13:15:00|9346.8|9346.8|9353.57|9353.57|9353.57|9353.57|9346.44|9346.44|0
1635772800000|2021-11-01 13:20:00|9353.85|9353.85|9358.82|9358.82|9360.01|9360.01|9353.81|9353.81|0
1635773100000|2021-11-01 13:25:00|9359.16|9359.16|9358.74|9358.74|9360.4|9360.4|9355.49|9355.49|0
1635773400000|2021-11-01 13:30:00|9356.47|9356.47|9372.3|9372.3|9372.57|9372.57|9351.41|9351.41|0
1635773700000|2021-11-01 13:35:00|9372.11|9372.11|9370.93|9370.93|9372.65|9372.65|9362.67|9362.67|0
1635774000000|2021-11-01 13:40:00|9368.66|9368.66|9373.12|9373.12|9375.04|9375.04|9368.66|9368.66|0
1635774300000|2021-11-01 13:45:00|9370.85|9370.85|9365.35|9365.35|9372.84|9372.84|9365.35|9365.35|0
1635774600000|2021-11-01 13:50:00|9364.89|9364.89|9351.67|9351.67|9364.89|9364.89|9351.67|9351.67|0
1635774900000|2021-11-01 13:55:00|9350.94|9350.94|9353.43|9353.43|9353.43|9353.43|9347.53|9347.53|0
1635775200000|2021-11-01 14:00:00|9354.21|9354.21|9351.35|9351.35|9356|9356|9349.13|9349.13|0
1635775500000|2021-11-01 14:05:00|9347.81|9347.81|9354.59|9354.59|9355.81|9355.81|9347.81|9347.81|0
1635775800000|2021-11-01 14:10:00|9356|9356|9356.27|9356.27|9361.69|9361.69|9353.81|9353.81|0
1635776100000|2021-11-01 14:15:00|9358.53|9358.53|9350.38|9350.38|9359.58|9359.58|9349.67|9349.67|0
1635776400000|2021-11-01 14:20:00|9350.01|9350.01|9349.68|9349.68|9352.81|9352.81|9345.88|9345.88|0
1635776700000|2021-11-01 14:25:00|9348.95|9348.95|9357.5|9357.5|9357.5|9357.5|9348.95|9348.95|0
1635777000000|2021-11-01 14:30:00|9357.87|9357.87|9358.56|9358.56|9359.78|9359.78|9350.28|9350.28|0
1635777300000|2021-11-01 14:35:00|9358.37|9358.37|9369.99|9369.99|9371.04|9371.04|9356.78|9356.78|0
1635777600000|2021-11-01 14:40:00|9369.82|9369.82|9375.32|9375.32|9377.22|9377.22|9369.82|9369.82|0
1635777900000|2021-11-01 14:45:00|9375.04|9375.04|9373.07|9373.07|9377.58|9377.58|9372.11|9372.11|0
1635778200000|2021-11-01 14:50:00|9371.96|9371.96|9375.46|9375.46|9377.73|9377.73|9371.63|9371.63|0
1635778500000|2021-11-01 14:55:00|9375.09|9375.09|9370.26|9370.26|9375.09|9375.09|9369.19|9369.19|0
1635778800000|2021-11-01 15:00:00|9372.53|9372.53|9370.71|9370.71|9375.17|9375.17|9370.71|9370.71|0
1635779100000|2021-11-01 15:05:00|9370.94|9370.94|9375.91|9375.91|9381.88|9381.88|9370.94|9370.94|0
1635779400000|2021-11-01 15:10:00|9375.55|9375.55|9378.21|9378.21|9381.81|9381.81|9373.49|9373.49|0
1635779700000|2021-11-01 15:15:00|9378.58|9378.58|9385.69|9385.69|9386.07|9386.07|9377.51|9377.51|0
1635780000000|2021-11-01 15:20:00|9384.28|9384.28|9391.75|9391.75|9395.23|9395.23|9383.2|9383.2|0
1635780300000|2021-11-01 15:25:00|9391.52|9391.52|9380.3|9380.3|9391.52|9391.52|9380.3|9380.3|0
1635780600000|2021-11-01 15:30:00|9380.48|9380.48|9382.08|9382.08|9387.17|9387.17|9380.3|9380.3|0
1635780900000|2021-11-01 15:35:00|9382.26|9382.26|9376.33|9376.33|9382.26|9382.26|9375.63|9375.63|0
1635781200000|2021-11-01 15:40:00|9376.5|9376.5|9379.92|9379.92|9379.92|9379.92|9373.79|9373.79|0
1635781500000|2021-11-01 15:45:00|9380.29|9380.29|9379.16|9379.16|9380.72|9380.72|9378.2|9378.2|0
1635781800000|2021-11-01 15:50:00|9378.79|9378.79|9384.84|9384.84|9384.84|9384.84|9378.61|9378.61|0
1635782100000|2021-11-01 15:55:00|9384.47|9384.47|9390.45|9390.45|9390.7|9390.7|9384.47|9384.47|0
1635782400000|2021-11-01 16:00:00|9391.16|9391.16|9390.63|9390.63|9391.89|9391.89|9389.17|9389.17|0
1635782700000|2021-11-01 16:05:00|9390.27|9390.27|9385.65|9385.65|9390.47|9390.47|9385.65|9385.65|0
1635783000000|2021-11-01 16:10:00|9385.47|9385.47|9391.36|9391.36|9393.81|9393.81|9385.24|9385.24|0
1635783300000|2021-11-01 16:15:00|9391|9391|9386.63|9386.63|9391.08|9391.08|9385.44|9385.44|0
1635783600000|2021-11-01 16:20:00|9386.85|9386.85|9383.65|9383.65|9386.85|9386.85|9381|9381|0
1635783900000|2021-11-01 16:25:00|9382.94|9382.94|9390.83|9390.83|9390.83|9390.83|9380.09|9380.09|0
1635840900000|2021-11-02 08:15:00|9339.6|9339.6|9338.03|9338.03|9352.53|9352.53|9338.03|9338.03|0
1635841200000|2021-11-02 08:20:00|9335.76|9335.76|9339.39|9339.39|9342.54|9342.54|9334.3|9334.3|0
1635841500000|2021-11-02 08:25:00|9340.22|9340.22|9351.94|9351.94|9354.21|9354.21|9339.57|9339.57|0
1635841800000|2021-11-02 08:30:00|9352.67|9352.67|9357.03|9357.03|9357.03|9357.03|9347.02|9347.02|0
1635842100000|2021-11-02 08:35:00|9357.39|9357.39|9360.05|9360.05|9363.73|9363.73|9357.39|9357.39|0
1635842400000|2021-11-02 08:40:00|9360.22|9360.22|9363.67|9363.67|9364.91|9364.91|9357.03|9357.03|0
1635842700000|2021-11-02 08:45:00|9363.4|9363.4|9370.18|9370.18|9370.36|9370.36|9363.4|9363.4|0
1635843000000|2021-11-02 08:50:00|9370.63|9370.63|9374.75|9374.75|9379.63|9379.63|9370.63|9370.63|0
1635843300000|2021-11-02 08:55:00|9374.57|9374.57|9372.89|9372.89|9377.83|9377.83|9372.89|9372.89|0
1635843600000|2021-11-02 09:00:00|9373.26|9373.26|9377.6|9377.6|9378.33|9378.33|9372.53|9372.53|0
1635843900000|2021-11-02 09:05:00|9377.97|9377.97|9384.32|9384.32|9387.6|9387.6|9377.01|9377.01|0
1635844200000|2021-11-02 09:10:00|9384.69|9384.69|9379.38|9379.38|9386.78|9386.78|9373.83|9373.83|0
1635844500000|2021-11-02 09:15:00|9379.11|9379.11|9383.64|9383.64|9385.2|9385.2|9378.56|9378.56|0
1635844800000|2021-11-02 09:20:00|9383.46|9383.46|9386.35|9386.35|9387.45|9387.45|9383.46|9383.46|0
1635845100000|2021-11-02 09:25:00|9384.08|9384.08|9385.84|9385.84|9387.9|9387.9|9377.76|9377.76|0
1635845400000|2021-11-02 09:30:00|9386.21|9386.21|9386.36|9386.36|9388.36|9388.36|9384.65|9384.65|0
1635845700000|2021-11-02 09:35:00|9381.82|9381.82|9381.23|9381.23|9382.09|9382.09|9378.4|9378.4|0
1635846000000|2021-11-02 09:40:00|9381.04|9381.04|9384.78|9384.78|9384.78|9384.78|9373.86|9373.86|0
1635846300000|2021-11-02 09:45:00|9384.23|9384.23|9380|9380|9386.35|9386.35|9379.82|9379.82|0
1635846600000|2021-11-02 09:50:00|9380.55|9380.55|9371.44|9371.44|9381.5|9381.5|9371.44|9371.44|0
1635846900000|2021-11-02 09:55:00|9371.61|9371.61|9374.19|9374.19|9374.19|9374.19|9367.94|9367.94|0
1635847200000|2021-11-02 10:00:00|9373.92|9373.92|9364.78|9364.78|9374.29|9374.29|9364.59|9364.59|0
1635847500000|2021-11-02 10:05:00|9364.41|9364.41|9359.59|9359.59|9364.69|9364.69|9357.28|9357.28|0
1635847800000|2021-11-02 10:10:00|9357.32|9357.32|9357.68|9357.68|9357.87|9357.87|9353.42|9353.42|0
1635848100000|2021-11-02 10:15:00|9357.87|9357.87|9364.39|9364.39|9364.89|9364.89|9357.87|9357.87|0
1635848400000|2021-11-02 10:20:00|9365.17|9365.17|9368.46|9368.46|9368.46|9368.46|9364.99|9364.99|0
1635848700000|2021-11-02 10:25:00|9368.83|9368.83|9354.88|9354.88|9369.38|9369.38|9354.88|9354.88|0
1635849000000|2021-11-02 10:30:00|9355.58|9355.58|9355.11|9355.11|9357.48|9357.48|9352.47|9352.47|0
1635849300000|2021-11-02 10:35:00|9355.29|9355.29|9350.46|9350.46|9355.29|9355.29|9350.2|9350.2|0
1635849600000|2021-11-02 10:40:00|9351.87|9351.87|9347.07|9347.07|9354.23|9354.23|9346.36|9346.36|0
1635849900000|2021-11-02 10:45:00|9347.29|9347.29|9347.87|9347.87|9351.85|9351.85|9347.29|9347.29|0
1635850200000|2021-11-02 10:50:00|9346.45|9346.45|9345.63|9345.63|9348.17|9348.17|9343.81|9343.81|0
1635850500000|2021-11-02 10:55:00|9350.16|9350.16|9344.46|9344.46|9350.87|9350.87|9343.85|9343.85|0
1635850800000|2021-11-02 11:00:00|9344.19|9344.19|9339.06|9339.06|9344.83|9344.83|9338.64|9338.64|0
1635851100000|2021-11-02 11:05:00|9338.84|9338.84|9329.74|9329.74|9338.84|9338.84|9329.74|9329.74|0
1635851400000|2021-11-02 11:10:00|9330.29|9330.29|9329.72|9329.72|9331.23|9331.23|9329.72|9329.72|0
1635851700000|2021-11-02 11:15:00|9331.99|9331.99|9331.2|9331.2|9333.04|9333.04|9329.97|9329.97|0
1635852000000|2021-11-02 11:20:00|9331.56|9331.56|9333.1|9333.1|9335.53|9335.53|9330.29|9330.29|0
1635852300000|2021-11-02 11:25:00|9333.65|9333.65|9331.36|9331.36|9334.79|9334.79|9329.54|9329.54|0
1635852600000|2021-11-02 11:30:00|9330.99|9330.99|9322.32|9322.32|9331.17|9331.17|9322|9322|0
1635852900000|2021-11-02 11:35:00|9322.13|9322.13|9328.97|9328.97|9333.98|9333.98|9322.13|9322.13|0
1635853200000|2021-11-02 11:40:00|9328.6|9328.6|9328.85|9328.85|9330.72|9330.72|9328.11|9328.11|0
1635853500000|2021-11-02 11:45:00|9329.03|9329.03|9331.58|9331.58|9331.58|9331.58|9327.13|9327.13|0
1635853800000|2021-11-02 11:50:00|9332.13|9332.13|9335.73|9335.73|9337.14|9337.14|9331.21|9331.21|0
1635854100000|2021-11-02 11:55:00|9336.07|9336.07|9337.56|9337.56|9339.06|9339.06|9335.04|9335.04|0
1635854400000|2021-11-02 12:00:00|9337.33|9337.33|9335.48|9335.48|9337.33|9337.33|9335.45|9335.45|0
1635854700000|2021-11-02 12:05:00|9335.76|9335.76|9338.58|9338.58|9340.31|9340.31|9332.73|9332.73|0
1635855000000|2021-11-02 12:10:00|9338.22|9338.22|9349.84|9349.84|9349.84|9349.84|9335.43|9335.43|0
1635855300000|2021-11-02 12:15:00|9350.39|9350.39|9346.94|9346.94|9350.57|9350.57|9345.04|9345.04|0
1635855600000|2021-11-02 12:20:00|9346.39|9346.39|9344.97|9344.97|9346.39|9346.39|9342.28|9342.28|0
1635855900000|2021-11-02 12:25:00|9345.34|9345.34|9354.32|9354.32|9356.59|9356.59|9345.34|9345.34|0
1635856200000|2021-11-02 12:30:00|9352.05|9352.05|9354.03|9354.03|9354.03|9354.03|9349.53|9349.53|0
1635856500000|2021-11-02 12:35:00|9354.25|9354.25|9356.18|9356.18|9358.96|9358.96|9353.77|9353.77|0
1635856800000|2021-11-02 12:40:00|9356.52|9356.52|9357.91|9357.91|9358.62|9358.62|9355.64|9355.64|0
1635857100000|2021-11-02 12:45:00|9355.64|9355.64|9352.04|9352.04|9357.97|9357.97|9351.87|9351.87|0
1635857400000|2021-11-02 12:50:00|9352.41|9352.41|9355.17|9355.17|9356.38|9356.38|9352.41|9352.41|0
1635857700000|2021-11-02 12:55:00|9352.9|9352.9|9350.31|9350.31|9357.69|9357.69|9350.31|9350.31|0
1635858000000|2021-11-02 13:00:00|9349.94|9349.94|9345.74|9345.74|9351.36|9351.36|9345.74|9345.74|0
1635858300000|2021-11-02 13:05:00|9345.51|9345.51|9343.09|9343.09|9345.7|9345.7|9342.72|9342.72|0
1635858600000|2021-11-02 13:10:00|9344.5|9344.5|9344.52|9344.52|9345.6|9345.6|9341.92|9341.92|0
1635858900000|2021-11-02 13:15:00|9344.98|9344.98|9350.31|9350.31|9353.78|9353.78|9344.98|9344.98|0
1635859200000|2021-11-02 13:20:00|9348.9|9348.9|9351.97|9351.97|9353.66|9353.66|9348.9|9348.9|0
1635859500000|2021-11-02 13:25:00|9351.79|9351.79|9352.38|9352.38|9353.44|9353.44|9350.93|9350.93|0
1635859800000|2021-11-02 13:30:00|9354.65|9354.65|9359.98|9359.98|9368.13|9368.13|9354.65|9354.65|0
1635860100000|2021-11-02 13:35:00|9360.53|9360.53|9370.38|9370.38|9370.38|9370.38|9360.53|9360.53|0
1635860400000|2021-11-02 13:40:00|9369.67|9369.67|9372.14|9372.14|9374.53|9374.53|9367.22|9367.22|0
1635860700000|2021-11-02 13:45:00|9369.87|9369.87|9383.33|9383.33|9383.69|9383.69|9369.87|9369.87|0
1635861000000|2021-11-02 13:50:00|9383.6|9383.6|9392.05|9392.05|9392.05|9392.05|9383.33|9383.33|0
1635861300000|2021-11-02 13:55:00|9391.87|9391.87|9386.4|9386.4|9391.87|9391.87|9383.86|9383.86|0
1635861600000|2021-11-02 14:00:00|9386.04|9386.04|9389.23|9389.23|9394.59|9394.59|9386.04|9386.04|0
1635861900000|2021-11-02 14:05:00|9389.45|9389.45|9381.37|9381.37|9390.82|9390.82|9379.84|9379.84|0
1635862200000|2021-11-02 14:10:00|9383.64|9383.64|9384.88|9384.88|9386.09|9386.09|9378.04|9378.04|0
1635862500000|2021-11-02 14:15:00|9384.69|9384.69|9394.17|9394.17|9398.71|9398.71|9384.08|9384.08|0
1635862800000|2021-11-02 14:20:00|9393.8|9393.8|9397.46|9397.46|9398.56|9398.56|9393.53|9393.53|0
1635863100000|2021-11-02 14:25:00|9397.09|9397.09|9394.59|9394.59|9398.72|9398.72|9392.37|9392.37|0
1635863400000|2021-11-02 14:30:00|9394.78|9394.78|9395.14|9395.14|9397.59|9397.59|9393.52|9393.52|0
1635863700000|2021-11-02 14:35:00|9395.84|9395.84|9391.77|9391.77|9399.69|9399.69|9391.06|9391.06|0
1635864000000|2021-11-02 14:40:00|9391.95|9391.95|9398.76|9398.76|9398.76|9398.76|9391.95|9391.95|0
1635864300000|2021-11-02 14:45:00|9396.49|9396.49|9401.66|9401.66|9402.02|9402.02|9395.88|9395.88|0
1635864600000|2021-11-02 14:50:00|9402.02|9402.02|9399.1|9399.1|9403.07|9403.07|9396.3|9396.3|0
1635864900000|2021-11-02 14:55:00|9399.37|9399.37|9411.66|9411.66|9412.85|9412.85|9399.37|9399.37|0
1635865200000|2021-11-02 15:00:00|9411.48|9411.48|9403.18|9403.18|9411.48|9411.48|9402.35|9402.35|0
1635865500000|2021-11-02 15:05:00|9403.36|9403.36|9401.68|9401.68|9406.33|9406.33|9401.68|9401.68|0
1635865800000|2021-11-02 15:10:00|9401.32|9401.32|9398.05|9398.05|9401.32|9401.32|9397.96|9397.96|0
1635866100000|2021-11-02 15:15:00|9398.42|9398.42|9393.96|9393.96|9398.42|9398.42|9393.56|9393.56|0
1635866400000|2021-11-02 15:20:00|9393.78|9393.78|9404.65|9404.65|9405.57|9405.57|9393.2|9393.2|0
1635866700000|2021-11-02 15:25:00|9404.47|9404.47|9414.21|9414.21|9414.21|9414.21|9403.12|9403.12|0
1635867000000|2021-11-02 15:30:00|9413.98|9413.98|9409.6|9409.6|9414.69|9414.69|9408.46|9408.46|0
1635867300000|2021-11-02 15:35:00|9409.96|9409.96|9406.73|9406.73|9412.3|9412.3|9406.5|9406.5|0
1635867600000|2021-11-02 15:40:00|9409|9409|9407.31|9407.31|9409.85|9409.85|9405.85|9405.85|0
1635867900000|2021-11-02 15:45:00|9409.58|9409.58|9408.11|9408.11|9414.56|9414.56|9408.11|9408.11|0
1635868200000|2021-11-02 15:50:00|9407.93|9407.93|9399.88|9399.88|9408.85|9408.85|9399.57|9399.57|0
1635868500000|2021-11-02 15:55:00|9399.43|9399.43|9393.45|9393.45|9400.92|9400.92|9392.53|9392.53|0
1635868800000|2021-11-02 16:00:00|9393.63|9393.63|9402.14|9402.14|9402.14|9402.14|9393.63|9393.63|0
1635869100000|2021-11-02 16:05:00|9402.32|9402.32|9395.55|9395.55|9402.87|9402.87|9395.55|9395.55|0
1635869400000|2021-11-02 16:10:00|9395.38|9395.38|9393.8|9393.8|9396.83|9396.83|9389.95|9389.95|0
1635869700000|2021-11-02 16:15:00|9391.53|9391.53|9392.74|9392.74|9393.48|9393.48|9388.37|9388.37|0
1635870000000|2021-11-02 16:20:00|9393.02|9393.02|9392.68|9392.68|9394.53|9394.53|9388.88|9388.88|0
1635870300000|2021-11-02 16:25:00|9390.41|9390.41|9399.44|9399.44|9402.9|9402.9|9389.88|9389.88|0
1635927300000|2021-11-03 08:15:00|9397.37|9397.37|9405.49|9405.49|9409.34|9409.34|9394.22|9394.22|0
1635927600000|2021-11-03 08:20:00|9405.67|9405.67|9411.9|9411.9|9411.9|9411.9|9401.4|9401.4|0
1635927900000|2021-11-03 08:25:00|9411.53|9411.53|9406.46|9406.46|9413.14|9413.14|9405.82|9405.82|0
1635928200000|2021-11-03 08:30:00|9405.63|9405.63|9404.19|9404.19|9411.57|9411.57|9402.47|9402.47|0
1635928500000|2021-11-03 08:35:00|9403.64|9403.64|9384.66|9384.66|9403.92|9403.92|9384.66|9384.66|0
1635928800000|2021-11-03 08:40:00|9384.93|9384.93|9402.08|9402.08|9404.15|9404.15|9384.93|9384.93|0
1635929100000|2021-11-03 08:45:00|9401.9|9401.9|9406.49|9406.49|9412.92|9412.92|9401.62|9401.62|0
1635929400000|2021-11-03 08:50:00|9406.26|9406.26|9393.34|9393.34|9407.73|9407.73|9391.44|9391.44|0
1635929700000|2021-11-03 08:55:00|9391.07|9391.07|9401.48|9401.48|9401.48|9401.48|9388.7|9388.7|0
1635930000000|2021-11-03 09:00:00|9400.75|9400.75|9412.03|9412.03|9412.03|9412.03|9398.81|9398.81|0
1635930300000|2021-11-03 09:05:00|9413.49|9413.49|9423.42|9423.42|9423.42|9423.42|9413.49|9413.49|0
1635930600000|2021-11-03 09:10:00|9423.98|9423.98|9418.84|9418.84|9424.53|9424.53|9418.66|9418.66|0
1635930900000|2021-11-03 09:15:00|9418.14|9418.14|9408.18|9408.18|9418.14|9418.14|9406.55|9406.55|0
1635931200000|2021-11-03 09:20:00|9408.4|9408.4|9413.69|9413.69|9416.37|9416.37|9408.4|9408.4|0
1635931500000|2021-11-03 09:25:00|9414.43|9414.43|9407.64|9407.64|9414.61|9414.61|9405.19|9405.19|0
1635931800000|2021-11-03 09:30:00|9407.42|9407.42|9409.19|9409.19|9409.19|9409.19|9404.18|9404.18|0
1635932100000|2021-11-03 09:35:00|9408.48|9408.48|9407.43|9407.43|9409.76|9409.76|9406.4|9406.4|0
1635932400000|2021-11-03 09:40:00|9407.71|9407.71|9410.17|9410.17|9412.68|9412.68|9407.25|9407.25|0
1635932700000|2021-11-03 09:45:00|9410.44|9410.44|9411.48|9411.48|9413.91|9413.91|9408.84|9408.84|0
1635933000000|2021-11-03 09:50:00|9413.75|9413.75|9415.04|9415.04|9420.81|9420.81|9413.75|9413.75|0
1635933300000|2021-11-03 09:55:00|9414.33|9414.33|9410.65|9410.65|9418.51|9418.51|9410.65|9410.65|0
1635933600000|2021-11-03 10:00:00|9410.88|9410.88|9416.64|9416.64|9419.76|9419.76|9410.57|9410.57|0
1635933900000|2021-11-03 10:05:00|9416.83|9416.83|9414.64|9414.64|9418.82|9418.82|9410.1|9410.1|0
1635934200000|2021-11-03 10:10:00|9414.42|9414.42|9410.64|9410.64|9418.07|9418.07|9410.64|9410.64|0
1635934500000|2021-11-03 10:15:00|9410.27|9410.27|9413.2|9413.2|9417.82|9417.82|9409.9|9409.9|0
1635934800000|2021-11-03 10:20:00|9413.38|9413.38|9414.66|9414.66|9417.74|9417.74|9413.38|9413.38|0
1635935100000|2021-11-03 10:25:00|9415.03|9415.03|9419.22|9419.22|9419.7|9419.7|9415.03|9415.03|0
1635935400000|2021-11-03 10:30:00|9419.04|9419.04|9418.25|9418.25|9419.37|9419.37|9414.33|9414.33|0
1635935700000|2021-11-03 10:35:00|9417.52|9417.52|9418.69|9418.69|9418.83|9418.83|9415.99|9415.99|0
1635936000000|2021-11-03 10:40:00|9418.41|9418.41|9421.46|9421.46|9422.19|9422.19|9418.14|9418.14|0
1635936300000|2021-11-03 10:45:00|9419.19|9419.19|9415.71|9415.71|9421.65|9421.65|9415.21|9415.21|0
1635936600000|2021-11-03 10:50:00|9415.53|9415.53|9416.63|9416.63|9420.46|9420.46|9413.72|9413.72|0
1635936900000|2021-11-03 10:55:00|9414.36|9414.36|9417.99|9417.99|9418.89|9418.89|9413.37|9413.37|0
1635937200000|2021-11-03 11:00:00|9417.81|9417.81|9424.14|9424.14|9426.82|9426.82|9417.81|9417.81|0
1635937500000|2021-11-03 11:05:00|9426.41|9426.41|9419.91|9419.91|9426.41|9426.41|9419.91|9419.91|0
1635937800000|2021-11-03 11:10:00|9417.64|9417.64|9424.29|9424.29|9424.29|9424.29|9416.91|9416.91|0
1635938100000|2021-11-03 11:15:00|9423.92|9423.92|9423.22|9423.22|9426.13|9426.13|9421.87|9421.87|0
1635938400000|2021-11-03 11:20:00|9422.86|9422.86|9418.57|9418.57|9422.86|9422.86|9415.94|9415.94|0
1635938700000|2021-11-03 11:25:00|9418.94|9418.94|9419.87|9419.87|9422.6|9422.6|9418.42|9418.42|0
1635939000000|2021-11-03 11:30:00|9419.51|9419.51|9415.67|9415.67|9420.06|9420.06|9415.67|9415.67|0
1635939300000|2021-11-03 11:35:00|9415.5|9415.5|9415.63|9415.63|9415.63|9415.63|9413|9413|0
1635939600000|2021-11-03 11:40:00|9415.08|9415.08|9415.64|9415.64|9418.59|9418.59|9414.81|9414.81|0
1635939900000|2021-11-03 11:45:00|9415.46|9415.46|9405.81|9405.81|9415.46|9415.46|9405.81|9405.81|0
1635940200000|2021-11-03 11:50:00|9405.99|9405.99|9401.61|9401.61|9406.95|9406.95|9401.61|9401.61|0
1635940500000|2021-11-03 11:55:00|9401.25|9401.25|9396.74|9396.74|9403.01|9403.01|9394.03|9394.03|0
1635940800000|2021-11-03 12:00:00|9396.04|9396.04|9393.73|9393.73|9398.45|9398.45|9393.73|9393.73|0
1635941100000|2021-11-03 12:05:00|9391.46|9391.46|9395.26|9395.26|9395.91|9395.91|9391.46|9391.46|0
1635941400000|2021-11-03 12:10:00|9395.08|9395.08|9404.48|9404.48|9404.48|9404.48|9394.53|9394.53|0
1635941700000|2021-11-03 12:15:00|9403.93|9403.93|9401.69|9401.69|9403.93|9403.93|9397.27|9397.27|0
1635942000000|2021-11-03 12:20:00|9403.96|9403.96|9406.5|9406.5|9407.09|9407.09|9403.24|9403.24|0
1635942300000|2021-11-03 12:25:00|9406.77|9406.77|9403.42|9403.42|9406.83|9406.83|9400.22|9400.22|0
1635942600000|2021-11-03 12:30:00|9403.2|9403.2|9401.12|9401.12|9403.2|9403.2|9399.65|9399.65|0
1635942900000|2021-11-03 12:35:00|9401.49|9401.49|9396.86|9396.86|9404.04|9404.04|9394.59|9394.59|0
1635943200000|2021-11-03 12:40:00|9397.78|9397.78|9395.25|9395.25|9399.81|9399.81|9395.25|9395.25|0
1635943500000|2021-11-03 12:45:00|9395.62|9395.62|9400.33|9400.33|9403.59|9403.59|9395.25|9395.25|0
1635943800000|2021-11-03 12:50:00|9400.7|9400.7|9401.95|9401.95|9401.95|9401.95|9400.33|9400.33|0
1635944100000|2021-11-03 12:55:00|9402.31|9402.31|9402.96|9402.96|9403.15|9403.15|9399.83|9399.83|0
1635944400000|2021-11-03 13:00:00|9402.26|9402.26|9401.86|9401.86|9404.02|9404.02|9398.52|9398.52|0
1635944700000|2021-11-03 13:05:00|9402.41|9402.41|9404.37|9404.37|9406.65|9406.65|9400.82|9400.82|0
1635945000000|2021-11-03 13:10:00|9404.15|9404.15|9408.76|9408.76|9409.59|9409.59|9403.41|9403.41|0
1635945300000|2021-11-03 13:15:00|9408.39|9408.39|9409.48|9409.48|9410.45|9410.45|9407.48|9407.48|0
1635945600000|2021-11-03 13:20:00|9409.12|9409.12|9409.33|9409.33|9411.6|9411.6|9409.12|9409.12|0
1635945900000|2021-11-03 13:25:00|9408.96|9408.96|9402.95|9402.95|9409.23|9409.23|9402.21|9402.21|0
1635946200000|2021-11-03 13:30:00|9403.31|9403.31|9398.36|9398.36|9403.31|9403.31|9395.74|9395.74|0
1635946500000|2021-11-03 13:35:00|9400.63|9400.63|9404.09|9404.09|9409.94|9409.94|9400.05|9400.05|0
1635946800000|2021-11-03 13:40:00|9401.82|9401.82|9400.44|9400.44|9405.77|9405.77|9400.1|9400.1|0
1635947100000|2021-11-03 13:45:00|9400.81|9400.81|9400.6|9400.6|9403.46|9403.46|9400.1|9400.1|0
1635947400000|2021-11-03 13:50:00|9401.31|9401.31|9395.44|9395.44|9403.14|9403.14|9390.01|9390.01|0
1635947700000|2021-11-03 13:55:00|9395.99|9395.99|9398.91|9398.91|9401.18|9401.18|9391.45|9391.45|0
1635948000000|2021-11-03 14:00:00|9399.28|9399.28|9396.08|9396.08|9400.6|9400.6|9391.22|9391.22|0
1635948300000|2021-11-03 14:05:00|9396.78|9396.78|9400.78|9400.78|9404.15|9404.15|9395.46|9395.46|0
1635948600000|2021-11-03 14:10:00|9403.05|9403.05|9405.76|9405.76|9410.33|9410.33|9400.58|9400.58|0
1635948900000|2021-11-03 14:15:00|9406.87|9406.87|9409.25|9409.25|9410.17|9410.17|9402.94|9402.94|0
1635949200000|2021-11-03 14:20:00|9408.77|9408.77|9412.86|9412.86|9414.93|9414.93|9406.93|9406.93|0
1635949500000|2021-11-03 14:25:00|9413.13|9413.13|9417.44|9417.44|9419.94|9419.94|9411.97|9411.97|0
1635949800000|2021-11-03 14:30:00|9416.03|9416.03|9418.55|9418.55|9427.93|9427.93|9415.11|9415.11|0
1635950100000|2021-11-03 14:35:00|9418.36|9418.36|9418.23|9418.23|9421.12|9421.12|9415.94|9415.94|0
1635950400000|2021-11-03 14:40:00|9418.45|9418.45|9418.67|9418.67|9422.71|9422.71|9416.03|9416.03|0
1635950700000|2021-11-03 14:45:00|9418.39|9418.39|9425.03|9425.03|9428.17|9428.17|9415.57|9415.57|0
1635951000000|2021-11-03 14:50:00|9424.86|9424.86|9419.67|9419.67|9425.04|9425.04|9417.07|9417.07|0
1635951300000|2021-11-03 14:55:00|9420.22|9420.22|9427.61|9427.61|9427.96|9427.96|9418.87|9418.87|0
1635951600000|2021-11-03 15:00:00|9427.97|9427.97|9427.29|9427.29|9429.3|9429.3|9426.52|9426.52|0
1635951900000|2021-11-03 15:05:00|9427.48|9427.48|9429.44|9429.44|9432.54|9432.54|9426.94|9426.94|0
1635952200000|2021-11-03 15:10:00|9429.21|9429.21|9425.81|9425.81|9429.33|9429.33|9424.73|9424.73|0
1635952500000|2021-11-03 15:15:00|9425.45|9425.45|9427.73|9427.73|9428.97|9428.97|9425.45|9425.45|0
1635952800000|2021-11-03 15:20:00|9425.46|9425.46|9419.71|9419.71|9426.71|9426.71|9419.71|9419.71|0
1635953100000|2021-11-03 15:25:00|9421.98|9421.98|9419.21|9419.21|9421.98|9421.98|9416.44|9416.44|0
1635953400000|2021-11-03 15:30:00|9419.57|9419.57|9421.44|9421.44|9425.8|9425.8|9418.84|9418.84|0
1635953700000|2021-11-03 15:35:00|9420.71|9420.71|9421.87|9421.87|9424.74|9424.74|9418.21|9418.21|0
1635954000000|2021-11-03 15:40:00|9421.64|9421.64|9424.69|9424.69|9430.71|9430.71|9419.33|9419.33|0
1635954300000|2021-11-03 15:45:00|9424.32|9424.32|9425.05|9425.05|9427.01|9427.01|9422.35|9422.35|0
1635954600000|2021-11-03 15:50:00|9425.33|9425.33|9425.08|9425.08|9426.36|9426.36|9421.77|9421.77|0
1635954900000|2021-11-03 15:55:00|9425.35|9425.35|9433.05|9433.05|9435.32|9435.32|9425.35|9425.35|0
1635955200000|2021-11-03 16:00:00|9430.78|9430.78|9429.42|9429.42|9433.5|9433.5|9428.3|9428.3|0
1635955500000|2021-11-03 16:05:00|9429.78|9429.78|9425.39|9425.39|9429.78|9429.78|9423.4|9423.4|0
1635955800000|2021-11-03 16:10:00|9425.11|9425.11|9416.8|9416.8|9425.76|9425.76|9416.61|9416.61|0
1635956100000|2021-11-03 16:15:00|9416.52|9416.52|9420.4|9420.4|9422.85|9422.85|9413.45|9413.45|0
1635956400000|2021-11-03 16:20:00|9420.22|9420.22|9412.48|9412.48|9425.45|9425.45|9412.48|9412.48|0
1635956700000|2021-11-03 16:25:00|9412.11|9412.11|9422.43|9422.43|9422.43|9422.43|9410.24|9410.24|0
1636013700000|2021-11-04 08:15:00|9442.17|9442.17|9437.33|9437.33|9444.02|9444.02|9436.75|9436.75|0
1636014000000|2021-11-04 08:20:00|9435.92|9435.92|9437.26|9437.26|9448.95|9448.95|9435.61|9435.61|0
1636014300000|2021-11-04 08:25:00|9436.89|9436.89|9436.33|9436.33|9437.07|9437.07|9428.62|9428.62|0
1636014600000|2021-11-04 08:30:00|9438.59|9438.59|9443.84|9443.84|9445.27|9445.27|9436.69|9436.69|0
1636014900000|2021-11-04 08:35:00|9446.11|9446.11|9439.64|9439.64|9446.11|9446.11|9439.09|9439.09|0
1636015200000|2021-11-04 08:40:00|9439.14|9439.14|9438.9|9438.9|9439.64|9439.64|9432.44|9432.44|0
1636015500000|2021-11-04 08:45:00|9437.49|9437.49|9442.53|9442.53|9447.9|9447.9|9437.49|9437.49|0
1636015800000|2021-11-04 08:50:00|9443.27|9443.27|9451.11|9451.11|9457.72|9457.72|9443.27|9443.27|0
1636016100000|2021-11-04 08:55:00|9451.84|9451.84|9447.84|9447.84|9453.36|9453.36|9445.57|9445.57|0
1636016400000|2021-11-04 09:00:00|9448.12|9448.12|9453.92|9453.92|9455.49|9455.49|9447.84|9447.84|0
1636016700000|2021-11-04 09:05:00|9454.15|9454.15|9439.06|9439.06|9454.86|9454.86|9439.06|9439.06|0
1636017000000|2021-11-04 09:10:00|9437.64|9437.64|9445.4|9445.4|9445.4|9445.4|9437.64|9437.64|0
1636017300000|2021-11-04 09:15:00|9443.98|9443.98|9441.17|9441.17|9447.9|9447.9|9440.26|9440.26|0
1636017600000|2021-11-04 09:20:00|9440.98|9440.98|9445.08|9445.08|9445.08|9445.08|9438.42|9438.42|0
1636017900000|2021-11-04 09:25:00|9445.25|9445.25|9450.97|9450.97|9451.92|9451.92|9445.25|9445.25|0
1636018200000|2021-11-04 09:30:00|9450.47|9450.47|9446.03|9446.03|9450.47|9450.47|9440.89|9440.89|0
1636018500000|2021-11-04 09:35:00|9445.8|9445.8|9448.88|9448.88|9449.25|9449.25|9444.19|9444.19|0
1636018800000|2021-11-04 09:40:00|9448.71|9448.71|9449.55|9449.55|9450.81|9450.81|9444.43|9444.43|0
1636019100000|2021-11-04 09:45:00|9448.84|9448.84|9444.72|9444.72|9451.82|9451.82|9444.72|9444.72|0
1636019400000|2021-11-04 09:50:00|9444.49|9444.49|9445.46|9445.46|9450.09|9450.09|9443.23|9443.23|0
1636019700000|2021-11-04 09:55:00|9445.83|9445.83|9440.36|9440.36|9449.56|9449.56|9440.36|9440.36|0
1636020000000|2021-11-04 10:00:00|9441.07|9441.07|9445.58|9445.58|9445.58|9445.58|9440.93|9440.93|0
1636020300000|2021-11-04 10:05:00|9445.95|9445.95|9439.86|9439.86|9446.65|9446.65|9436.54|9436.54|0
1636020600000|2021-11-04 10:10:00|9440.04|9440.04|9443.09|9443.09|9445.36|9445.36|9438.18|9438.18|0
1636020900000|2021-11-04 10:15:00|9442.72|9442.72|9432.03|9432.03|9442.72|9442.72|9432.03|9432.03|0
1636021200000|2021-11-04 10:20:00|9432.2|9432.2|9432.47|9432.47|9433.02|9433.02|9431.92|9431.92|0
1636021500000|2021-11-04 10:25:00|9434.74|9434.74|9436.17|9436.17|9436.17|9436.17|9431.8|9431.8|0
1636021800000|2021-11-04 10:30:00|9436.67|9436.67|9438.29|9438.29|9438.29|9438.29|9434.2|9434.2|0
1636022100000|2021-11-04 10:35:00|9439.11|9439.11|9439.76|9439.76|9439.76|9439.76|9437.3|9437.3|0
1636022400000|2021-11-04 10:40:00|9439.99|9439.99|9430.85|9430.85|9440.22|9440.22|9428.35|9428.35|0
1636022700000|2021-11-04 10:45:00|9430.49|9430.49|9429.33|9429.33|9430.76|9430.76|9428.74|9428.74|0
1636023000000|2021-11-04 10:50:00|9431.6|9431.6|9426.06|9426.06|9431.6|9431.6|9426.06|9426.06|0
1636023300000|2021-11-04 10:55:00|9425.88|9425.88|9428.61|9428.61|9428.61|9428.61|9425.7|9425.7|0
1636023600000|2021-11-04 11:00:00|9428.33|9428.33|9422.45|9422.45|9428.61|9428.61|9422.09|9422.09|0
1636023900000|2021-11-04 11:05:00|9422.79|9422.79|9415.44|9415.44|9422.79|9422.79|9415.44|9415.44|0
1636024200000|2021-11-04 11:10:00|9415.63|9415.63|9420.24|9420.24|9420.6|9420.6|9415.63|9415.63|0
1636024500000|2021-11-04 11:15:00|9419.53|9419.53|9413.63|9413.63|9419.9|9419.9|9413.63|9413.63|0
1636024800000|2021-11-04 11:20:00|9413.85|9413.85|9413.41|9413.41|9414.08|9414.08|9411.05|9411.05|0
1636025100000|2021-11-04 11:25:00|9413.22|9413.22|9412.74|9412.74|9413.59|9413.59|9410.89|9410.89|0
1636025400000|2021-11-04 11:30:00|9413.11|9413.11|9419.03|9419.03|9419.03|9419.03|9410.73|9410.73|0
1636025700000|2021-11-04 11:35:00|9418.33|9418.33|9414.74|9414.74|9419.05|9419.05|9414.74|9414.74|0
1636026000000|2021-11-04 11:40:00|9417.01|9417.01|9411.01|9411.01|9417.58|9417.58|9411.01|9411.01|0
1636026300000|2021-11-04 11:45:00|9410.09|9410.09|9401.63|9401.63|9410.09|9410.09|9400.09|9400.09|0
1636026600000|2021-11-04 11:50:00|9401.26|9401.26|9395.54|9395.54|9401.35|9401.35|9394.67|9394.67|0
1636026900000|2021-11-04 11:55:00|9394.84|9394.84|9393.88|9393.88|9397.28|9397.28|9393.14|9393.14|0
1636027200000|2021-11-04 12:00:00|9396.15|9396.15|9439.87|9439.87|9446.03|9446.03|9396.15|9396.15|0
1636027500000|2021-11-04 12:05:00|9440.7|9440.7|9441.45|9441.45|9442.83|9442.83|9434.33|9434.33|0
1636027800000|2021-11-04 12:10:00|9442|9442|9453.59|9453.59|9453.59|9453.59|9442|9442|0
1636028100000|2021-11-04 12:15:00|9455.86|9455.86|9457.77|9457.77|9467.01|9467.01|9455.69|9455.69|0
1636028400000|2021-11-04 12:20:00|9457.54|9457.54|9448.9|9448.9|9458.18|9458.18|9448.9|9448.9|0
1636028700000|2021-11-04 12:25:00|9448.45|9448.45|9451.25|9451.25|9453.61|9453.61|9447.53|9447.53|0
1636029000000|2021-11-04 12:30:00|9451.02|9451.02|9451.76|9451.76|9454.92|9454.92|9447.39|9447.39|0
1636029300000|2021-11-04 12:35:00|9451.58|9451.58|9450.51|9450.51|9453.58|9453.58|9450.34|9450.34|0
1636029600000|2021-11-04 12:40:00|9451.18|9451.18|9456.1|9456.1|9456.1|9456.1|9450.48|9450.48|0
1636029900000|2021-11-04 12:45:00|9455.59|9455.59|9466.15|9466.15|9466.93|9466.93|9455.42|9455.42|0
1636030200000|2021-11-04 12:50:00|9465.79|9465.79|9462.24|9462.24|9470.01|9470.01|9460.94|9460.94|0
1636030500000|2021-11-04 12:55:00|9461.97|9461.97|9460.73|9460.73|9461.97|9461.97|9457.67|9457.67|0
1636030800000|2021-11-04 13:00:00|9460.02|9460.02|9472.23|9472.23|9474.73|9474.73|9460.02|9460.02|0
1636031100000|2021-11-04 13:05:00|9471.86|9471.86|9468.88|9468.88|9471.89|9471.89|9467.24|9467.24|0
1636031400000|2021-11-04 13:10:00|9468.52|9468.52|9467.57|9467.57|9469.72|9469.72|9465.3|9465.3|0
1636031700000|2021-11-04 13:15:00|9468.12|9468.12|9465.18|9465.18|9470.39|9470.39|9465.18|9465.18|0
1636032000000|2021-11-04 13:20:00|9466.27|9466.27|9470.83|9470.83|9472.17|9472.17|9466.27|9466.27|0
1636032300000|2021-11-04 13:25:00|9470.55|9470.55|9481.04|9481.04|9483.44|9483.44|9469.2|9469.2|0
1636032600000|2021-11-04 13:30:00|9481.22|9481.22|9477|9477|9484.75|9484.75|9476.92|9476.92|0
1636032900000|2021-11-04 13:35:00|9476.77|9476.77|9467.33|9467.33|9481.12|9481.12|9467.33|9467.33|0
1636033200000|2021-11-04 13:40:00|9467.69|9467.69|9478.67|9478.67|9479.24|9479.24|9467.51|9467.51|0
1636033500000|2021-11-04 13:45:00|9476.4|9476.4|9489.04|9489.04|9490.7|9490.7|9475.79|9475.79|0
1636033800000|2021-11-04 13:50:00|9488.33|9488.33|9497.46|9497.46|9498.1|9498.1|9486.99|9486.99|0
1636034100000|2021-11-04 13:55:00|9497.64|9497.64|9502.87|9502.87|9502.95|9502.95|9497.64|9497.64|0
1636034400000|2021-11-04 14:00:00|9503.24|9503.24|9508.87|9508.87|9509.84|9509.84|9501.13|9501.13|0
1636034700000|2021-11-04 14:05:00|9508.59|9508.59|9509.08|9509.08|9509.11|9509.11|9506.1|9506.1|0
1636035000000|2021-11-04 14:10:00|9509.63|9509.63|9516.45|9516.45|9516.45|9516.45|9507.79|9507.79|0
1636035300000|2021-11-04 14:15:00|9516.82|9516.82|9522.47|9522.47|9528.56|9528.56|9514.55|9514.55|0
1636035600000|2021-11-04 14:20:00|9522.14|9522.14|9528.06|9528.06|9528.06|9528.06|9522.14|9522.14|0
1636035900000|2021-11-04 14:25:00|9528.33|9528.33|9522.47|9522.47|9528.33|9528.33|9511.14|9511.14|0
1636036200000|2021-11-04 14:30:00|9522.28|9522.28|9519.11|9519.11|9524.31|9524.31|9518.49|9518.49|0
1636036500000|2021-11-04 14:35:00|9518.56|9518.56|9519.74|9519.74|9521.95|9521.95|9514.58|9514.58|0
1636036800000|2021-11-04 14:40:00|9524.28|9524.28|9528.43|9528.43|9528.43|9528.43|9519.14|9519.14|0
1636037100000|2021-11-04 14:45:00|9526.16|9526.16|9525.2|9525.2|9531.68|9531.68|9524.86|9524.86|0
1636037400000|2021-11-04 14:50:00|9525.75|9525.75|9533.33|9533.33|9534.3|9534.3|9525.75|9525.75|0
1636037700000|2021-11-04 14:55:00|9533.7|9533.7|9525.31|9525.31|9538.33|9538.33|9525.31|9525.31|0
1636038000000|2021-11-04 15:00:00|9525.67|9525.67|9517.34|9517.34|9527.94|9527.94|9516.7|9516.7|0
1636038300000|2021-11-04 15:05:00|9519.61|9519.61|9532.68|9532.68|9534.94|9534.94|9517.35|9517.35|0
1636038600000|2021-11-04 15:10:00|9532.31|9532.31|9539.15|9539.15|9542.58|9542.58|9530.55|9530.55|0
1636038900000|2021-11-04 15:15:00|9536.88|9536.88|9532.71|9532.71|9537.29|9537.29|9528.2|9528.2|0
1636039200000|2021-11-04 15:20:00|9532.89|9532.89|9525.7|9525.7|9532.89|9532.89|9522.6|9522.6|0
1636039500000|2021-11-04 15:25:00|9525.93|9525.93|9527.74|9527.74|9527.97|9527.97|9522.43|9522.43|0
1636039800000|2021-11-04 15:30:00|9527.03|9527.03|9525.89|9525.89|9528.3|9528.3|9523.76|9523.76|0
1636040100000|2021-11-04 15:35:00|9526.6|9526.6|9529.69|9529.69|9529.69|9529.69|9521.68|9521.68|0
1636040400000|2021-11-04 15:40:00|9529.92|9529.92|9525.5|9525.5|9530.43|9530.43|9521.69|9521.69|0
1636040700000|2021-11-04 15:45:00|9525.16|9525.16|9527.65|9527.65|9528.2|9528.2|9521.45|9521.45|0
1636041000000|2021-11-04 15:50:00|9526.95|9526.95|9535.47|9535.47|9535.47|9535.47|9526.95|9526.95|0
1636041300000|2021-11-04 15:55:00|9536.88|9536.88|9537.83|9537.83|9539|9539|9532.69|9532.69|0
1636041600000|2021-11-04 16:00:00|9535.56|9535.56|9532.06|9532.06|9536.26|9536.26|9531.6|9531.6|0
1636041900000|2021-11-04 16:05:00|9531.78|9531.78|9528.62|9528.62|9531.78|9531.78|9526.2|9526.2|0
1636042200000|2021-11-04 16:10:00|9526.35|9526.35|9529.12|9529.12|9531.99|9531.99|9526.18|9526.18|0
1636042500000|2021-11-04 16:15:00|9528.76|9528.76|9529.49|9529.49|9532.03|9532.03|9527.67|9527.67|0
1636042800000|2021-11-04 16:20:00|9529.32|9529.32|9535.51|9535.51|9541.3|9541.3|9527.23|9527.23|0
1636043100000|2021-11-04 16:25:00|9534.8|9534.8|9546.74|9546.74|9546.74|9546.74|9532.8|9532.8|0
1636100100000|2021-11-05 08:15:00|9514.81|9514.81|9507.2|9507.2|9517.83|9517.83|9507.2|9507.2|0
1636100400000|2021-11-05 08:20:00|9506.75|9506.75|9520.61|9520.61|9521.71|9521.71|9502.56|9502.56|0
1636100700000|2021-11-05 08:25:00|9520.24|9520.24|9519.68|9519.68|9524.02|9524.02|9518.5|9518.5|0
1636101000000|2021-11-05 08:30:00|9520.04|9520.04|9501.83|9501.83|9520.16|9520.16|9498.09|9498.09|0
1636101300000|2021-11-05 08:35:00|9502|9502|9502.17|9502.17|9509.84|9509.84|9497.74|9497.74|0
1636101600000|2021-11-05 08:40:00|9501.46|9501.46|9512.17|9512.17|9514.68|9514.68|9501.46|9501.46|0
1636101900000|2021-11-05 08:45:00|9512.72|9512.72|9511.89|9511.89|9515.87|9515.87|9511.69|9511.69|0
1636102200000|2021-11-05 08:50:00|9512.26|9512.26|9516.37|9516.37|9516.37|9516.37|9508.82|9508.82|0
1636102500000|2021-11-05 08:55:00|9516.64|9516.64|9511.67|9511.67|9517.46|9517.46|9511.3|9511.3|0
1636102800000|2021-11-05 09:00:00|9510.85|9510.85|9515.37|9515.37|9515.37|9515.37|9510.05|9510.05|0
1636103100000|2021-11-05 09:05:00|9510.83|9510.83|9514.79|9514.79|9514.79|9514.79|9503.21|9503.21|0
1636103400000|2021-11-05 09:10:00|9515.34|9515.34|9525.86|9525.86|9525.86|9525.86|9515.34|9515.34|0
1636103700000|2021-11-05 09:15:00|9526.04|9526.04|9523.53|9523.53|9528.24|9528.24|9522.45|9522.45|0
1636104000000|2021-11-05 09:20:00|9525.8|9525.8|9520.15|9520.15|9525.8|9525.8|9519.97|9519.97|0
1636104300000|2021-11-05 09:25:00|9520.33|9520.33|9516.05|9516.05|9521.33|9521.33|9515.82|9515.82|0
1636104600000|2021-11-05 09:30:00|9516.28|9516.28|9519.35|9519.35|9522.86|9522.86|9516.28|9516.28|0
1636104900000|2021-11-05 09:35:00|9518.98|9518.98|9526.2|9526.2|9526.74|9526.74|9518.61|9518.61|0
1636105200000|2021-11-05 09:40:00|9526.48|9526.48|9522.62|9522.62|9528.73|9528.73|9522.62|9522.62|0
1636105500000|2021-11-05 09:45:00|9523.17|9523.17|9524.46|9524.46|9525.99|9525.99|9523.17|9523.17|0
1636105800000|2021-11-05 09:50:00|9525.87|9525.87|9524.65|9524.65|9529.92|9529.92|9524.65|9524.65|0
1636106100000|2021-11-05 09:55:00|9524.19|9524.19|9526.37|9526.37|9528.64|9528.64|9523.51|9523.51|0
1636106400000|2021-11-05 10:00:00|9526.55|9526.55|9526.14|9526.14|9527.99|9527.99|9523.87|9523.87|0
1636106700000|2021-11-05 10:05:00|9526.5|9526.5|9535.13|9535.13|9540.55|9540.55|9526.32|9526.32|0
1636107000000|2021-11-05 10:10:00|9535.31|9535.31|9540.02|9540.02|9540.29|9540.29|9534.74|9534.74|0
1636107300000|2021-11-05 10:15:00|9539.79|9539.79|9539.07|9539.07|9540.46|9540.46|9537.33|9537.33|0
1636107600000|2021-11-05 10:20:00|9536.8|9536.8|9542.03|9542.03|9542.03|9542.03|9533.82|9533.82|0
1636107900000|2021-11-05 10:25:00|9541.86|9541.86|9541.83|9541.83|9544.43|9544.43|9541.67|9541.67|0
1636108200000|2021-11-05 10:30:00|9542.2|9542.2|9543.77|9543.77|9544.86|9544.86|9537.99|9537.99|0
1636108500000|2021-11-05 10:35:00|9544.14|9544.14|9544.26|9544.26|9547.81|9547.81|9544.14|9544.14|0
1636108800000|2021-11-05 10:40:00|9544.62|9544.62|9546.32|9546.32|9547.12|9547.12|9544.62|9544.62|0
1636109100000|2021-11-05 10:45:00|9545.95|9545.95|9549.44|9549.44|9550.7|9550.7|9543.34|9543.34|0
1636109400000|2021-11-05 10:50:00|9550.14|9550.14|9553.43|9553.43|9553.43|9553.43|9545.09|9545.09|0
1636109700000|2021-11-05 10:55:00|9554.89|9554.89|9555.26|9555.26|9556.08|9556.08|9552.77|9552.77|0
1636110000000|2021-11-05 11:00:00|9555.04|9555.04|9571.66|9571.66|9572.75|9572.75|9555.04|9555.04|0
1636110300000|2021-11-05 11:05:00|9571.83|9571.83|9578.15|9578.15|9578.15|9578.15|9566.92|9566.92|0
1636110600000|2021-11-05 11:10:00|9580.42|9580.42|9577.06|9577.06|9587.75|9587.75|9577.06|9577.06|0
1636110900000|2021-11-05 11:15:00|9576.7|9576.7|9579.23|9579.23|9580.43|9580.43|9575.04|9575.04|0
1636111200000|2021-11-05 11:20:00|9579.78|9579.78|9589.11|9589.11|9589.84|9589.84|9576.79|9576.79|0
1636111500000|2021-11-05 11:25:00|9588.74|9588.74|9589.93|9589.93|9615.11|9615.11|9588.74|9588.74|0
1636111800000|2021-11-05 11:30:00|9589.2|9589.2|9573.86|9573.86|9589.2|9589.2|9573.86|9573.86|0
1636112100000|2021-11-05 11:35:00|9573.13|9573.13|9575.91|9575.91|9580.12|9580.12|9573.13|9573.13|0
1636112400000|2021-11-05 11:40:00|9576.08|9576.08|9572.74|9572.74|9579.96|9579.96|9569.85|9569.85|0
1636112700000|2021-11-05 11:45:00|9573.84|9573.84|9566.14|9566.14|9575.16|9575.16|9564.78|9564.78|0
1636113000000|2021-11-05 11:50:00|9565.78|9565.78|9575.91|9575.91|9579.46|9579.46|9563.01|9563.01|0
1636113300000|2021-11-05 11:55:00|9576.09|9576.09|9577.62|9577.62|9577.62|9577.62|9573.72|9573.72|0
1636113600000|2021-11-05 12:00:00|9577.39|9577.39|9573.8|9573.8|9579.58|9579.58|9573.8|9573.8|0
1636113900000|2021-11-05 12:05:00|9574.17|9574.17|9576.83|9576.83|9580.65|9580.65|9573.98|9573.98|0
1636114200000|2021-11-05 12:10:00|9576.12|9576.12|9589.52|9589.52|9589.52|9589.52|9576.12|9576.12|0
1636114500000|2021-11-05 12:15:00|9589.29|9589.29|9591.83|9591.83|9594.52|9594.52|9589.29|9589.29|0
1636114800000|2021-11-05 12:20:00|9591.46|9591.46|9593.67|9593.67|9593.67|9593.67|9589.39|9589.39|0
1636115100000|2021-11-05 12:25:00|9592.25|9592.25|9592.34|9592.34|9596.51|9596.51|9588.93|9588.93|0
1636115400000|2021-11-05 12:30:00|9592.16|9592.16|9601.67|9601.67|9602.77|9602.77|9589.67|9589.67|0
1636115700000|2021-11-05 12:35:00|9601.44|9601.44|9602.33|9602.33|9607.8|9607.8|9601.44|9601.44|0
1636116000000|2021-11-05 12:40:00|9603.74|9603.74|9607.17|9607.17|9607.17|9607.17|9600.82|9600.82|0
1636116300000|2021-11-05 12:45:00|9607.36|9607.36|9608.5|9608.5|9612.93|9612.93|9606.62|9606.62|0
1636116600000|2021-11-05 12:50:00|9608.28|9608.28|9616.18|9616.18|9616.18|9616.18|9605.64|9605.64|0
1636116900000|2021-11-05 12:55:00|9617.27|9617.27|9608.22|9608.22|9628.55|9628.55|9608.22|9608.22|0
1636117200000|2021-11-05 13:00:00|9607.67|9607.67|9606.17|9606.17|9612.63|9612.63|9597.83|9597.83|0
1636117500000|2021-11-05 13:05:00|9605.94|9605.94|9604.88|9604.88|9609.05|9609.05|9603.42|9603.42|0
1636117800000|2021-11-05 13:10:00|9605.59|9605.59|9616.53|9616.53|9616.89|9616.89|9605.59|9605.59|0
1636118100000|2021-11-05 13:15:00|9617.24|9617.24|9619.36|9619.36|9621.33|9621.33|9615.77|9615.77|0
1636118400000|2021-11-05 13:20:00|9618.99|9618.99|9607.27|9607.27|9618.99|9618.99|9605.43|9605.43|0
1636118700000|2021-11-05 13:25:00|9607.73|9607.73|9616.38|9616.38|9617.82|9617.82|9605.84|9605.84|0
1636119000000|2021-11-05 13:30:00|9617.09|9617.09|9624.38|9624.38|9624.38|9624.38|9615.71|9615.71|0
1636119300000|2021-11-05 13:35:00|9624.61|9624.61|9631.43|9631.43|9634.63|9634.63|9624.61|9624.61|0
1636119600000|2021-11-05 13:40:00|9632.16|9632.16|9638.34|9638.34|9638.98|9638.98|9632.16|9632.16|0
1636119900000|2021-11-05 13:45:00|9638.68|9638.68|9633.05|9633.05|9638.87|9638.87|9629.91|9629.91|0
1636120200000|2021-11-05 13:50:00|9632.69|9632.69|9629.52|9629.52|9634.11|9634.11|9624.89|9624.89|0
1636120500000|2021-11-05 13:55:00|9629.29|9629.29|9628.94|9628.94|9630.94|9630.94|9626.77|9626.77|0
1636120800000|2021-11-05 14:00:00|9628.76|9628.76|9629.07|9629.07|9630.9|9630.9|9625.1|9625.1|0
1636121100000|2021-11-05 14:05:00|9629.44|9629.44|9629.15|9629.15|9632.82|9632.82|9626.73|9626.73|0
1636121400000|2021-11-05 14:10:00|9628.93|9628.93|9620.37|9620.37|9629.9|9629.9|9620.37|9620.37|0
1636121700000|2021-11-05 14:15:00|9621.08|9621.08|9612.42|9612.42|9623.71|9623.71|9612.42|9612.42|0
1636122000000|2021-11-05 14:20:00|9611.96|9611.96|9602.69|9602.69|9611.96|9611.96|9599.97|9599.97|0
1636122300000|2021-11-05 14:25:00|9602.51|9602.51|9598.83|9598.83|9602.74|9602.74|9597.18|9597.18|0
1636122600000|2021-11-05 14:30:00|9598.55|9598.55|9595.99|9595.99|9599.63|9599.63|9595.26|9595.26|0
1636122900000|2021-11-05 14:35:00|9598.26|9598.26|9597.44|9597.44|9601.19|9601.19|9597.25|9597.25|0
1636123200000|2021-11-05 14:40:00|9596.71|9596.71|9593.11|9593.11|9599.76|9599.76|9592.58|9592.58|0
1636123500000|2021-11-05 14:45:00|9592.75|9592.75|9596.75|9596.75|9596.75|9596.75|9590.39|9590.39|0
1636123800000|2021-11-05 14:50:00|9597.12|9597.12|9601.3|9601.3|9602.3|9602.3|9597.12|9597.12|0
1636124100000|2021-11-05 14:55:00|9600.96|9600.96|9608.43|9608.43|9608.43|9608.43|9600.96|9600.96|0
1636124400000|2021-11-05 15:00:00|9608.66|9608.66|9604.77|9604.77|9611.85|9611.85|9604.72|9604.72|0
1636124700000|2021-11-05 15:05:00|9604.99|9604.99|9609.26|9609.26|9610.26|9610.26|9602.75|9602.75|0
1636125000000|2021-11-05 15:10:00|9609.54|9609.54|9608.18|9608.18|9611.4|9611.4|9607.71|9607.71|0
1636125300000|2021-11-05 15:15:00|9609.36|9609.36|9604.26|9604.26|9609.36|9609.36|9604.08|9604.08|0
1636125600000|2021-11-05 15:20:00|9603.98|9603.98|9598.19|9598.19|9604.68|9604.68|9598.19|9598.19|0
1636125900000|2021-11-05 15:25:00|9598.9|9598.9|9589.02|9589.02|9601.09|9601.09|9589.02|9589.02|0
1636126200000|2021-11-05 15:30:00|9589.75|9589.75|9598.8|9598.8|9598.93|9598.93|9589.75|9589.75|0
1636126500000|2021-11-05 15:35:00|9596.53|9596.53|9599.25|9599.25|9600.63|9600.63|9596.34|9596.34|0
1636126800000|2021-11-05 15:40:00|9599.98|9599.98|9599.31|9599.31|9601.62|9601.62|9597.63|9597.63|0
1636127100000|2021-11-05 15:45:00|9597.04|9597.04|9591.42|9591.42|9597.55|9597.55|9591.42|9591.42|0
1636127400000|2021-11-05 15:50:00|9591.24|9591.24|9586.58|9586.58|9591.24|9591.24|9586.58|9586.58|0
1636127700000|2021-11-05 15:55:00|9585.85|9585.85|9582.22|9582.22|9585.85|9585.85|9579.06|9579.06|0
1636128000000|2021-11-05 16:00:00|9581.99|9581.99|9584.51|9584.51|9585.22|9585.22|9581.99|9581.99|0
1636128300000|2021-11-05 16:05:00|9584.88|9584.88|9588.19|9588.19|9588.55|9588.55|9584.88|9584.88|0
1636128600000|2021-11-05 16:10:00|9588.37|9588.37|9589.61|9589.61|9590.18|9590.18|9587.42|9587.42|0
1636128900000|2021-11-05 16:15:00|9589.98|9589.98|9588.48|9588.48|9590.67|9590.67|9588.03|9588.03|0
1636129200000|2021-11-05 16:20:00|9588.65|9588.65|9584.12|9584.12|9590.19|9590.19|9583.93|9583.93|0
1636129500000|2021-11-05 16:25:00|9583.41|9583.41|9574.85|9574.85|9584.12|9584.12|9572.35|9572.35|0
1636359300000|2021-11-08 08:15:00|9555.4|9555.4|9578.73|9578.73|9585.68|9585.68|9555.4|9555.4|0
1636359600000|2021-11-08 08:20:00|9578.27|9578.27|9551.63|9551.63|9578.27|9578.27|9551.41|9551.41|0
1636359900000|2021-11-08 08:25:00|9552.37|9552.37|9544.57|9544.57|9556.9|9556.9|9544.23|9544.23|0
1636360200000|2021-11-08 08:30:00|9545.27|9545.27|9540.37|9540.37|9545.27|9545.27|9538.28|9538.28|0
1636360500000|2021-11-08 08:35:00|9538.1|9538.1|9531.06|9531.06|9541.84|9541.84|9530.87|9530.87|0
1636360800000|2021-11-08 08:40:00|9532.52|9532.52|9536.31|9536.31|9536.48|9536.48|9524.57|9524.57|0
1636361100000|2021-11-08 08:45:00|9536.14|9536.14|9533.7|9533.7|9538.41|9538.41|9530.66|9530.66|0
1636361400000|2021-11-08 08:50:00|9533|9533|9520.36|9520.36|9533.36|9533.36|9519.65|9519.65|0
1636361700000|2021-11-08 08:55:00|9521.07|9521.07|9527.27|9527.27|9530.6|9530.6|9520.9|9520.9|0
1636362000000|2021-11-08 09:00:00|9526.56|9526.56|9519.18|9519.18|9528.16|9528.16|9516.93|9516.93|0
1636362300000|2021-11-08 09:05:00|9518.72|9518.72|9504.34|9504.34|9518.72|9518.72|9503.71|9503.71|0
1636362600000|2021-11-08 09:10:00|9506.61|9506.61|9502.52|9502.52|9512.59|9512.59|9502.52|9502.52|0
1636362900000|2021-11-08 09:15:00|9503.22|9503.22|9496.68|9496.68|9503.56|9503.56|9496.23|9496.23|0
1636363200000|2021-11-08 09:20:00|9496.32|9496.32|9490.18|9490.18|9500.78|9500.78|9487.92|9487.92|0
1636363500000|2021-11-08 09:25:00|9490.01|9490.01|9496.58|9496.58|9497.31|9497.31|9490.01|9490.01|0
1636363800000|2021-11-08 09:30:00|9496.76|9496.76|9501.74|9501.74|9501.74|9501.74|9496.76|9496.76|0
1636364100000|2021-11-08 09:35:00|9502.1|9502.1|9499.89|9499.89|9503.03|9503.03|9498.88|9498.88|0
1636364400000|2021-11-08 09:40:00|9499.52|9499.52|9508.73|9508.73|9511|9511|9498.51|9498.51|0
1636364700000|2021-11-08 09:45:00|9509.83|9509.83|9506.61|9506.61|9511.48|9511.48|9506.61|9506.61|0
1636365000000|2021-11-08 09:50:00|9508.88|9508.88|9507.57|9507.57|9512.07|9512.07|9505.3|9505.3|0
1636365300000|2021-11-08 09:55:00|9507.2|9507.2|9503.12|9503.12|9507.2|9507.2|9501.04|9501.04|0
1636365600000|2021-11-08 10:00:00|9502.39|9502.39|9501.54|9501.54|9505.39|9505.39|9500.81|9500.81|0
1636365900000|2021-11-08 10:05:00|9501.31|9501.31|9500.19|9500.19|9501.31|9501.31|9498.58|9498.58|0
1636366200000|2021-11-08 10:10:00|9500.55|9500.55|9498.34|9498.34|9500.97|9500.97|9497.97|9497.97|0
1636366500000|2021-11-08 10:15:00|9498.7|9498.7|9495.33|9495.33|9498.7|9498.7|9495.24|9495.24|0
1636366800000|2021-11-08 10:20:00|9494.96|9494.96|9493.04|9493.04|9495.31|9495.31|9492.42|9492.42|0
1636367100000|2021-11-08 10:25:00|9494.14|9494.14|9498.63|9498.63|9503.45|9503.45|9494.14|9494.14|0
1636367400000|2021-11-08 10:30:00|9498.35|9498.35|9481.48|9481.48|9498.35|9498.35|9481.48|9481.48|0
1636367700000|2021-11-08 10:35:00|9481.85|9481.85|9482.15|9482.15|9483.22|9483.22|9478.87|9478.87|0
1636368000000|2021-11-08 10:40:00|9480.68|9480.68|9482.12|9482.12|9483.95|9483.95|9478.86|9478.86|0
1636368300000|2021-11-08 10:45:00|9484.39|9484.39|9478.97|9478.97|9486.66|9486.66|9478.97|9478.97|0
1636368600000|2021-11-08 10:50:00|9479.68|9479.68|9478.85|9478.85|9482.14|9482.14|9478.36|9478.36|0
1636368900000|2021-11-08 10:55:00|9477.03|9477.03|9479.91|9479.91|9482.08|9482.08|9476.65|9476.65|0
1636369200000|2021-11-08 11:00:00|9479.54|9479.54|9483.21|9483.21|9485.08|9485.08|9479.54|9479.54|0
1636369500000|2021-11-08 11:05:00|9482.98|9482.98|9485.41|9485.41|9485.41|9485.41|9482.66|9482.66|0
1636369800000|2021-11-08 11:10:00|9485.64|9485.64|9475.76|9475.76|9487.28|9487.28|9475.67|9475.67|0
1636370100000|2021-11-08 11:15:00|9475.39|9475.39|9474.1|9474.1|9475.39|9475.39|9471.46|9471.46|0
1636370400000|2021-11-08 11:20:00|9474.46|9474.46|9476.75|9476.75|9476.75|9476.75|9472.02|9472.02|0
1636370700000|2021-11-08 11:25:00|9476.92|9476.92|9476.81|9476.81|9476.92|9476.92|9473.74|9473.74|0
1636371000000|2021-11-08 11:30:00|9477.54|9477.54|9486.31|9486.31|9486.31|9486.31|9477.54|9477.54|0
1636371300000|2021-11-08 11:35:00|9485.95|9485.95|9487.87|9487.87|9492.91|9492.91|9485.67|9485.67|0
1636371600000|2021-11-08 11:40:00|9487.32|9487.32|9490.85|9490.85|9491.4|9491.4|9487.32|9487.32|0
1636371900000|2021-11-08 11:45:00|9491.3|9491.3|9497.01|9497.01|9497.01|9497.01|9491.07|9491.07|0
1636372200000|2021-11-08 11:50:00|9497.74|9497.74|9496.01|9496.01|9498.38|9498.38|9495.5|9495.5|0
1636372500000|2021-11-08 11:55:00|9493.75|9493.75|9495.17|9495.17|9497.44|9497.44|9493.75|9493.75|0
1636372800000|2021-11-08 12:00:00|9492.9|9492.9|9501.09|9501.09|9501.09|9501.09|9492.9|9492.9|0
1636373100000|2021-11-08 12:05:00|9500.36|9500.36|9504.33|9504.33|9507.15|9507.15|9500.36|9500.36|0
1636373400000|2021-11-08 12:10:00|9504.15|9504.15|9505.47|9505.47|9505.8|9505.8|9504.15|9504.15|0
1636373700000|2021-11-08 12:15:00|9505.13|9505.13|9516.27|9516.27|9516.27|9516.27|9505.13|9505.13|0
1636374000000|2021-11-08 12:20:00|9515.91|9515.91|9516.33|9516.33|9521.54|9521.54|9515.91|9515.91|0
1636374300000|2021-11-08 12:25:00|9516.69|9516.69|9517.08|9517.08|9519.34|9519.34|9514.24|9514.24|0
1636374600000|2021-11-08 12:30:00|9517.36|9517.36|9518.5|9518.5|9520.23|9520.23|9517.13|9517.13|0
1636374900000|2021-11-08 12:35:00|9518.96|9518.96|9517.4|9517.4|9518.96|9518.96|9515.53|9515.53|0
1636375200000|2021-11-08 12:40:00|9515.13|9515.13|9514.53|9514.53|9517.54|9517.54|9512.63|9512.63|0
1636375500000|2021-11-08 12:45:00|9512.26|9512.26|9510.97|9510.97|9512.26|9512.26|9510.18|9510.18|0
1636375800000|2021-11-08 12:50:00|9511.2|9511.2|9517.44|9517.44|9517.44|9517.44|9511.2|9511.2|0
1636376100000|2021-11-08 12:55:00|9516.73|9516.73|9515.18|9515.18|9516.73|9516.73|9514.36|9514.36|0
1636376400000|2021-11-08 13:00:00|9514.81|9514.81|9512.82|9512.82|9515.89|9515.89|9512.64|9512.64|0
1636376700000|2021-11-08 13:05:00|9513.53|9513.53|9509.68|9509.68|9513.53|9513.53|9508.39|9508.39|0
1636377000000|2021-11-08 13:10:00|9508.95|9508.95|9510.19|9510.19|9511.22|9511.22|9508.95|9508.95|0
1636377300000|2021-11-08 13:15:00|9507.92|9507.92|9511.55|9511.55|9511.55|9511.55|9504.81|9504.81|0
1636377600000|2021-11-08 13:20:00|9511.91|9511.91|9514.88|9514.88|9514.88|9514.88|9509.77|9509.77|0
1636377900000|2021-11-08 13:25:00|9515.24|9515.24|9516.82|9516.82|9518.31|9518.31|9513.07|9513.07|0
1636378200000|2021-11-08 13:30:00|9517.19|9517.19|9516.28|9516.28|9519.65|9519.65|9515.92|9515.92|0
1636378500000|2021-11-08 13:35:00|9516.06|9516.06|9514.04|9514.04|9516.06|9516.06|9514.04|9514.04|0
1636378800000|2021-11-08 13:40:00|9512.63|9512.63|9518.78|9518.78|9518.78|9518.78|9511.55|9511.55|0
1636379100000|2021-11-08 13:45:00|9519.15|9519.15|9526.16|9526.16|9526.89|9526.89|9519.15|9519.15|0
1636379400000|2021-11-08 13:50:00|9528.43|9528.43|9526.85|9526.85|9530.38|9530.38|9523.57|9523.57|0
1636379700000|2021-11-08 13:55:00|9526.68|9526.68|9530.31|9530.31|9532.58|9532.58|9526.68|9526.68|0
1636380000000|2021-11-08 14:00:00|9530.86|9530.86|9533.85|9533.85|9533.85|9533.85|9530.86|9530.86|0
1636380300000|2021-11-08 14:05:00|9536.12|9536.12|9534.44|9534.44|9537.58|9537.58|9532.18|9532.18|0
1636380600000|2021-11-08 14:10:00|9534.63|9534.63|9536.6|9536.6|9536.69|9536.69|9529.91|9529.91|0
1636380900000|2021-11-08 14:15:00|9536.96|9536.96|9533.17|9533.17|9536.96|9536.96|9532.81|9532.81|0
1636381200000|2021-11-08 14:20:00|9532.95|9532.95|9532.89|9532.89|9535.08|9535.08|9530.25|9530.25|0
1636381500000|2021-11-08 14:25:00|9532.16|9532.16|9529.87|9529.87|9533.51|9533.51|9529.14|9529.14|0
1636381800000|2021-11-08 14:30:00|9528.78|9528.78|9522.76|9522.76|9531.2|9531.2|9522.03|9522.03|0
1636382100000|2021-11-08 14:35:00|9520.49|9520.49|9509.31|9509.31|9520.49|9520.49|9509.31|9509.31|0
1636382400000|2021-11-08 14:40:00|9510.41|9510.41|9505.53|9505.53|9510.96|9510.96|9503.84|9503.84|0
1636382700000|2021-11-08 14:45:00|9505.81|9505.81|9510.63|9510.63|9515.04|9515.04|9505.81|9505.81|0
1636383000000|2021-11-08 14:50:00|9510.26|9510.26|9509.87|9509.87|9512.02|9512.02|9509.14|9509.14|0
1636383300000|2021-11-08 14:55:00|9512.14|9512.14|9518.81|9518.81|9518.81|9518.81|9510.84|9510.84|0
1636383600000|2021-11-08 15:00:00|9518.45|9518.45|9518.28|9518.28|9519.72|9519.72|9516.52|9516.52|0
1636383900000|2021-11-08 15:05:00|9517.91|9517.91|9524.31|9524.31|9531.49|9531.49|9515.68|9515.68|0
1636384200000|2021-11-08 15:10:00|9523.95|9523.95|9523.14|9523.14|9524.66|9524.66|9515.18|9515.18|0
1636384500000|2021-11-08 15:15:00|9523.85|9523.85|9520.78|9520.78|9525.21|9525.21|9520.78|9520.78|0
1636384800000|2021-11-08 15:20:00|9523.05|9523.05|9513.9|9513.9|9524.67|9524.67|9513.19|9513.19|0
1636385100000|2021-11-08 15:25:00|9514.6|9514.6|9502.33|9502.33|9514.6|9514.6|9502.33|9502.33|0
1636385400000|2021-11-08 15:30:00|9501.97|9501.97|9518.51|9518.51|9518.74|9518.74|9501.77|9501.77|0
1636385700000|2021-11-08 15:35:00|9519.22|9519.22|9519.11|9519.11|9520.41|9520.41|9516.95|9516.95|0
1636386000000|2021-11-08 15:40:00|9519.28|9519.28|9515.08|9515.08|9519.28|9519.28|9509.28|9509.28|0
1636386300000|2021-11-08 15:45:00|9514.91|9514.91|9520.6|9520.6|9520.97|9520.97|9514.06|9514.06|0
1636386600000|2021-11-08 15:50:00|9520.24|9520.24|9526.76|9526.76|9526.76|9526.76|9517.52|9517.52|0
1636386900000|2021-11-08 15:55:00|9526.06|9526.06|9528.43|9528.43|9529.67|9529.67|9523.47|9523.47|0
1636387200000|2021-11-08 16:00:00|9527.7|9527.7|9525.24|9525.24|9528.52|9528.52|9524.96|9524.96|0
1636387500000|2021-11-08 16:05:00|9524.87|9524.87|9521.34|9521.34|9524.87|9524.87|9520.56|9520.56|0
1636387800000|2021-11-08 16:10:00|9521.51|9521.51|9516.99|9516.99|9522.24|9522.24|9516.26|9516.26|0
1636388100000|2021-11-08 16:15:00|9516.62|9516.62|9522.63|9522.63|9525.28|9525.28|9516.62|9516.62|0
1636388400000|2021-11-08 16:20:00|9522.4|9522.4|9517.54|9517.54|9522.4|9522.4|9516.12|9516.12|0
1636388700000|2021-11-08 16:25:00|9517.88|9517.88|9513.81|9513.81|9521.57|9521.57|9513.81|9513.81|0
1636445700000|2021-11-09 08:15:00|9531.61|9531.61|9551.81|9551.81|9551.81|9551.81|9531.61|9531.61|0
1636446000000|2021-11-09 08:20:00|9551.45|9551.45|9561.28|9561.28|9567.52|9567.52|9551.45|9551.45|0
1636446300000|2021-11-09 08:25:00|9561.45|9561.45|9558.82|9558.82|9562.98|9562.98|9556.2|9556.2|0
1636446600000|2021-11-09 08:30:00|9559.16|9559.16|9560.84|9560.84|9562.93|9562.93|9557.62|9557.62|0
1636446900000|2021-11-09 08:35:00|9563.11|9563.11|9558.21|9558.21|9563.82|9563.82|9558.21|9558.21|0
1636447200000|2021-11-09 08:40:00|9555.94|9555.94|9554.05|9554.05|9555.94|9555.94|9550.65|9550.65|0
1636447500000|2021-11-09 08:45:00|9553.32|9553.32|9549.26|9549.26|9553.32|9553.32|9545.13|9545.13|0
1636447800000|2021-11-09 08:50:00|9549.63|9549.63|9556.29|9556.29|9556.29|9556.29|9549.63|9549.63|0
1636448100000|2021-11-09 08:55:00|9556.47|9556.47|9559.13|9559.13|9560.2|9560.2|9555.92|9555.92|0
1636448400000|2021-11-09 09:00:00|9556.86|9556.86|9562.58|9562.58|9562.76|9562.76|9553.95|9553.95|0
1636448700000|2021-11-09 09:05:00|9561.88|9561.88|9570.84|9570.84|9570.84|9570.84|9561.51|9561.51|0
1636449000000|2021-11-09 09:10:00|9571.55|9571.55|9572.71|9572.71|9576.43|9576.43|9569.3|9569.3|0
1636449300000|2021-11-09 09:15:00|9572.49|9572.49|9567.04|9567.04|9576.35|9576.35|9566.33|9566.33|0
1636449600000|2021-11-09 09:20:00|9566.3|9566.3|9565.25|9565.25|9566.3|9566.3|9561.96|9561.96|0
1636449900000|2021-11-09 09:25:00|9564.97|9564.97|9563.19|9563.19|9564.97|9564.97|9557.82|9557.82|0
1636450200000|2021-11-09 09:30:00|9562.46|9562.46|9570.8|9570.8|9571.16|9571.16|9562.46|9562.46|0
1636450500000|2021-11-09 09:35:00|9571.51|9571.51|9566.86|9566.86|9571.51|9571.51|9566.86|9566.86|0
1636450800000|2021-11-09 09:40:00|9567.23|9567.23|9568.18|9568.18|9568.37|9568.37|9564.77|9564.77|0
1636451100000|2021-11-09 09:45:00|9567.73|9567.73|9571.15|9571.15|9571.15|9571.15|9566.3|9566.3|0
1636451400000|2021-11-09 09:50:00|9573.42|9573.42|9573.37|9573.37|9576.65|9576.65|9571.98|9571.98|0
1636451700000|2021-11-09 09:55:00|9573|9573|9572.57|9572.57|9574|9574|9570.3|9570.3|0
1636452000000|2021-11-09 10:00:00|9572.93|9572.93|9571.59|9571.59|9572.93|9572.93|9568.61|9568.61|0
1636452300000|2021-11-09 10:05:00|9571.23|9571.23|9577.42|9577.42|9580.1|9580.1|9569.76|9569.76|0
1636452600000|2021-11-09 10:10:00|9578.13|9578.13|9578.77|9578.77|9578.77|9578.77|9574.51|9574.51|0
1636452900000|2021-11-09 10:15:00|9579.14|9579.14|9580.09|9580.09|9580.82|9580.82|9575.98|9575.98|0
1636453200000|2021-11-09 10:20:00|9580.82|9580.82|9575|9575|9581.62|9581.62|9575|9575|0
1636453500000|2021-11-09 10:25:00|9574.27|9574.27|9576.55|9576.55|9577.28|9577.28|9574.02|9574.02|0
1636453800000|2021-11-09 10:30:00|9576.77|9576.77|9576.51|9576.51|9578.95|9578.95|9575.45|9575.45|0
1636454100000|2021-11-09 10:35:00|9577.21|9577.21|9592|9592|9592|9592|9577.21|9577.21|0
1636454400000|2021-11-09 10:40:00|9591.78|9591.78|9576.44|9576.44|9592.51|9592.51|9576.44|9576.44|0
1636454700000|2021-11-09 10:45:00|9574.17|9574.17|9579.56|9579.56|9579.56|9579.56|9571.93|9571.93|0
1636455000000|2021-11-09 10:50:00|9579.78|9579.78|9584.57|9584.57|9587.43|9587.43|9579.78|9579.78|0
1636455300000|2021-11-09 10:55:00|9582.31|9582.31|9581.24|9581.24|9583.95|9583.95|9580.79|9580.79|0
1636455600000|2021-11-09 11:00:00|9581.01|9581.01|9581.74|9581.74|9581.74|9581.74|9577.81|9577.81|0
1636455900000|2021-11-09 11:05:00|9581.47|9581.47|9580.61|9580.61|9581.72|9581.72|9578.91|9578.91|0
1636456200000|2021-11-09 11:10:00|9580.42|9580.42|9597.04|9597.04|9597.04|9597.04|9579.7|9579.7|0
1636456500000|2021-11-09 11:15:00|9596.68|9596.68|9605.08|9605.08|9605.08|9605.08|9596.34|9596.34|0
1636456800000|2021-11-09 11:20:00|9605.26|9605.26|9602.43|9602.43|9606.62|9606.62|9602.43|9602.43|0
1636457100000|2021-11-09 11:25:00|9602.66|9602.66|9604.2|9604.2|9604.2|9604.2|9597.32|9597.32|0
1636457400000|2021-11-09 11:30:00|9603.83|9603.83|9594.08|9594.08|9604.65|9604.65|9593.37|9593.37|0
1636457700000|2021-11-09 11:35:00|9593.71|9593.71|9596.56|9596.56|9596.56|9596.56|9593.71|9593.71|0
1636458000000|2021-11-09 11:40:00|9597.29|9597.29|9590.45|9590.45|9597.29|9597.29|9590.45|9590.45|0
1636458300000|2021-11-09 11:45:00|9589.74|9589.74|9588.13|9588.13|9590.08|9590.08|9588.13|9588.13|0
1636458600000|2021-11-09 11:50:00|9587.4|9587.4|9585.79|9585.79|9589|9589|9585.79|9585.79|0
1636458900000|2021-11-09 11:55:00|9585.98|9585.98|9580.14|9580.14|9586.69|9586.69|9579.96|9579.96|0
1636459200000|2021-11-09 12:00:00|9582.41|9582.41|9589.43|9589.43|9589.43|9589.43|9582.41|9582.41|0
1636459500000|2021-11-09 12:05:00|9587.16|9587.16|9588.91|9588.91|9591.43|9591.43|9585.87|9585.87|0
1636459800000|2021-11-09 12:10:00|9588.73|9588.73|9580.87|9580.87|9588.77|9588.77|9580.87|9580.87|0
1636460100000|2021-11-09 12:15:00|9580.64|9580.64|9581.2|9581.2|9584.83|9584.83|9580.51|9580.51|0
1636460400000|2021-11-09 12:20:00|9581.38|9581.38|9583.28|9583.28|9584.11|9584.11|9581.38|9581.38|0
1636460700000|2021-11-09 12:25:00|9582.92|9582.92|9581.99|9581.99|9583.77|9583.77|9581.14|9581.14|0
1636461000000|2021-11-09 12:30:00|9582.7|9582.7|9580.37|9580.37|9586.04|9586.04|9580.37|9580.37|0
1636461300000|2021-11-09 12:35:00|9579.91|9579.91|9575.13|9575.13|9584.82|9584.82|9575.13|9575.13|0
1636461600000|2021-11-09 12:40:00|9575.83|9575.83|9578.33|9578.33|9578.33|9578.33|9574.98|9574.98|0
1636461900000|2021-11-09 12:45:00|9578.55|9578.55|9565.22|9565.22|9578.72|9578.72|9565.22|9565.22|0
1636462200000|2021-11-09 12:50:00|9565.78|9565.78|9567.03|9567.03|9567.03|9567.03|9564.86|9564.86|0
1636462500000|2021-11-09 12:55:00|9567.74|9567.74|9571.38|9571.38|9572.33|9572.33|9567.74|9567.74|0
1636462800000|2021-11-09 13:00:00|9570.67|9570.67|9566.98|9566.98|9570.67|9570.67|9562.44|9562.44|0
1636463100000|2021-11-09 13:05:00|9564.71|9564.71|9564.27|9564.27|9566.98|9566.98|9564|9564|0
1636463400000|2021-11-09 13:10:00|9564.64|9564.64|9559.47|9559.47|9566.22|9566.22|9559.47|9559.47|0
1636463700000|2021-11-09 13:15:00|9558.76|9558.76|9558.96|9558.96|9561.57|9561.57|9557.89|9557.89|0
1636464000000|2021-11-09 13:20:00|9561.23|9561.23|9561.56|9561.56|9563.93|9563.93|9558.96|9558.96|0
1636464300000|2021-11-09 13:25:00|9561.2|9561.2|9562.63|9562.63|9563.55|9563.55|9561.18|9561.18|0
1636464600000|2021-11-09 13:30:00|9562.45|9562.45|9562.23|9562.23|9565.21|9565.21|9561.33|9561.33|0
1636464900000|2021-11-09 13:35:00|9563.16|9563.16|9570.03|9570.03|9570.03|9570.03|9563.16|9563.16|0
1636465200000|2021-11-09 13:40:00|9570.22|9570.22|9569.34|9569.34|9571.61|9571.61|9569.34|9569.34|0
1636465500000|2021-11-09 13:45:00|9570.07|9570.07|9572.81|9572.81|9573.84|9573.84|9570.07|9570.07|0
1636465800000|2021-11-09 13:50:00|9573.18|9573.18|9577.2|9577.2|9579.58|9579.58|9573.09|9573.09|0
1636466100000|2021-11-09 13:55:00|9577.01|9577.01|9580.19|9580.19|9580.19|9580.19|9575.95|9575.95|0
1636466400000|2021-11-09 14:00:00|9580.9|9580.9|9579.77|9579.77|9583.34|9583.34|9578.28|9578.28|0
1636466700000|2021-11-09 14:05:00|9579.54|9579.54|9577.1|9577.1|9579.54|9579.54|9575.45|9575.45|0
1636467000000|2021-11-09 14:10:00|9577.81|9577.81|9579.39|9579.39|9581.49|9581.49|9577.12|9577.12|0
1636467300000|2021-11-09 14:15:00|9579.02|9579.02|9576.37|9576.37|9579.48|9579.48|9576.14|9576.14|0
1636467600000|2021-11-09 14:20:00|9577.08|9577.08|9577.49|9577.49|9581.05|9581.05|9577.08|9577.08|0
1636467900000|2021-11-09 14:25:00|9577.21|9577.21|9579.84|9579.84|9579.84|9579.84|9576.67|9576.67|0
1636468200000|2021-11-09 14:30:00|9579.13|9579.13|9564.87|9564.87|9580.8|9580.8|9564.87|9564.87|0
1636468500000|2021-11-09 14:35:00|9564.59|9564.59|9565.45|9565.45|9566.28|9566.28|9560.79|9560.79|0
1636468800000|2021-11-09 14:40:00|9565.68|9565.68|9559.45|9559.45|9570.49|9570.49|9559.27|9559.27|0
1636469100000|2021-11-09 14:45:00|9559.68|9559.68|9567.51|9567.51|9568.84|9568.84|9559.68|9559.68|0
1636469400000|2021-11-09 14:50:00|9567.28|9567.28|9568.57|9568.57|9572.39|9572.39|9564.81|9564.81|0
1636469700000|2021-11-09 14:55:00|9567.87|9567.87|9556.93|9556.93|9567.87|9567.87|9555.83|9555.83|0
1636470000000|2021-11-09 15:00:00|9556.11|9556.11|9558.84|9558.84|9561.36|9561.36|9551.69|9551.69|0
1636470300000|2021-11-09 15:05:00|9558.14|9558.14|9559.58|9559.58|9566.19|9566.19|9557.43|9557.43|0
1636470600000|2021-11-09 15:10:00|9561.84|9561.84|9557.8|9557.8|9567.83|9567.83|9557.8|9557.8|0
1636470900000|2021-11-09 15:15:00|9557.53|9557.53|9568.44|9568.44|9569.86|9569.86|9557.53|9557.53|0
1636471200000|2021-11-09 15:20:00|9568.72|9568.72|9561.9|9561.9|9569.53|9569.53|9561.67|9561.67|0
1636471500000|2021-11-09 15:25:00|9561.19|9561.19|9565.39|9565.39|9565.39|9565.39|9559.63|9559.63|0
1636471800000|2021-11-09 15:30:00|9565.02|9565.02|9569.09|9569.09|9569.64|9569.64|9564.79|9564.79|0
1636472100000|2021-11-09 15:35:00|9568.9|9568.9|9569.83|9569.83|9569.83|9569.83|9567.97|9567.97|0
1636472400000|2021-11-09 15:40:00|9569.61|9569.61|9569.92|9569.92|9572.87|9572.87|9568.67|9568.67|0
1636472700000|2021-11-09 15:45:00|9570.28|9570.28|9575.17|9575.17|9576.01|9576.01|9569.21|9569.21|0
1636473000000|2021-11-09 15:50:00|9575.88|9575.88|9571.17|9571.17|9576.33|9576.33|9570.23|9570.23|0
1636473300000|2021-11-09 15:55:00|9571.35|9571.35|9565.5|9565.5|9571.35|9571.35|9561.19|9561.19|0
1636473600000|2021-11-09 16:00:00|9565.69|9565.69|9570.03|9570.03|9570.93|9570.93|9565.02|9565.02|0
1636473900000|2021-11-09 16:05:00|9570.26|9570.26|9565.43|9565.43|9571.78|9571.78|9565.43|9565.43|0
1636474200000|2021-11-09 16:10:00|9565.25|9565.25|9556.67|9556.67|9565.25|9565.25|9552.28|9552.28|0
1636474500000|2021-11-09 16:15:00|9557.38|9557.38|9557.36|9557.36|9557.75|9557.75|9549.03|9549.03|0
1636474800000|2021-11-09 16:20:00|9557.72|9557.72|9555.16|9555.16|9560.27|9560.27|9553.27|9553.27|0
1636475100000|2021-11-09 16:25:00|9555.33|9555.33|9557.68|9557.68|9559.85|9559.85|9554.16|9554.16|0
1636532100000|2021-11-10 08:15:00|9612.17|9612.17|9605.17|9605.17|9612.17|9612.17|9597.97|9597.97|0
1636532400000|2021-11-10 08:20:00|9605.4|9605.4|9608.21|9608.21|9608.69|9608.69|9599.3|9599.3|0
1636532700000|2021-11-10 08:25:00|9607.5|9607.5|9619.33|9619.33|9619.33|9619.33|9600.5|9600.5|0
1636533000000|2021-11-10 08:30:00|9619.56|9619.56|9622.97|9622.97|9632.15|9632.15|9619.56|9619.56|0
1636533300000|2021-11-10 08:35:00|9620.7|9620.7|9624.44|9624.44|9624.44|9624.44|9618.28|9618.28|0
1636533600000|2021-11-10 08:40:00|9623.89|9623.89|9634.84|9634.84|9637.29|9637.29|9623.89|9623.89|0
1636533900000|2021-11-10 08:45:00|9634.14|9634.14|9634.06|9634.06|9634.14|9634.14|9628.18|9628.18|0
1636534200000|2021-11-10 08:50:00|9633.15|9633.15|9622.99|9622.99|9637.67|9637.67|9622.99|9622.99|0
1636534500000|2021-11-10 08:55:00|9622.76|9622.76|9625.67|9625.67|9627.94|9627.94|9618.16|9618.16|0
1636534800000|2021-11-10 09:00:00|9624.76|9624.76|9624.21|9624.21|9625.13|9625.13|9620.34|9620.34|0
1636535100000|2021-11-10 09:05:00|9624.89|9624.89|9624.78|9624.78|9633.85|9633.85|9623.65|9623.65|0
1636535400000|2021-11-10 09:10:00|9624.33|9624.33|9625.68|9625.68|9627.12|9627.12|9624.17|9624.17|0
1636535700000|2021-11-10 09:15:00|9625.45|9625.45|9632.25|9632.25|9632.25|9632.25|9624.22|9624.22|0
1636536000000|2021-11-10 09:20:00|9629.98|9629.98|9627.2|9627.2|9632.29|9632.29|9625.18|9625.18|0
1636536300000|2021-11-10 09:25:00|9627.65|9627.65|9626.91|9626.91|9629.09|9629.09|9622.47|9622.47|0
1636536600000|2021-11-10 09:30:00|9627.08|9627.08|9630.04|9630.04|9634.01|9634.01|9624.63|9624.63|0
1636536900000|2021-11-10 09:35:00|9630.37|9630.37|9613.57|9613.57|9630.53|9630.53|9612.06|9612.06|0
1636537200000|2021-11-10 09:40:00|9613.76|9613.76|9639.68|9639.68|9639.88|9639.88|9613.76|9613.76|0
1636537500000|2021-11-10 09:45:00|9640.59|9640.59|9638.35|9638.35|9641.64|9641.64|9637.56|9637.56|0
1636537800000|2021-11-10 09:50:00|9637.98|9637.98|9637.31|9637.31|9644.05|9644.05|9636.07|9636.07|0
1636538100000|2021-11-10 09:55:00|9638.22|9638.22|9641.24|9641.24|9644.54|9644.54|9637.69|9637.69|0
1636538400000|2021-11-10 10:00:00|9641.41|9641.41|9643.68|9643.68|9645.86|9645.86|9640.73|9640.73|0
1636538700000|2021-11-10 10:05:00|9644.39|9644.39|9644.32|9644.32|9647.89|9647.89|9641.6|9641.6|0
1636539000000|2021-11-10 10:10:00|9644.78|9644.78|9642.76|9642.76|9645.39|9645.39|9641.09|9641.09|0
1636539300000|2021-11-10 10:15:00|9645.03|9645.03|9630.89|9630.89|9645.21|9645.21|9629.95|9629.95|0
1636539600000|2021-11-10 10:20:00|9631.26|9631.26|9634.36|9634.36|9635.9|9635.9|9630.64|9630.64|0
1636539900000|2021-11-10 10:25:00|9636.63|9636.63|9636.9|9636.9|9638.96|9638.96|9634.62|9634.62|0
1636540200000|2021-11-10 10:30:00|9637.27|9637.27|9625.15|9625.15|9637.27|9637.27|9621.86|9621.86|0
1636540500000|2021-11-10 10:35:00|9625.6|9625.6|9632.67|9632.67|9632.67|9632.67|9625.4|9625.4|0
1636540800000|2021-11-10 10:40:00|9630.4|9630.4|9642.57|9642.57|9644.77|9644.77|9630.4|9630.4|0
1636541100000|2021-11-10 10:45:00|9642.2|9642.2|9633.77|9633.77|9642.43|9642.43|9632.42|9632.42|0
1636541400000|2021-11-10 10:50:00|9632.64|9632.64|9634.27|9634.27|9634.68|9634.68|9629.45|9629.45|0
1636541700000|2021-11-10 10:55:00|9633.56|9633.56|9629.7|9629.7|9633.56|9633.56|9629.02|9629.02|0
1636542000000|2021-11-10 11:00:00|9630.41|9630.41|9632.05|9632.05|9632.24|9632.24|9626.01|9626.01|0
1636542300000|2021-11-10 11:05:00|9632.74|9632.74|9636.61|9636.61|9637.06|9637.06|9630.78|9630.78|0
1636542600000|2021-11-10 11:10:00|9636.84|9636.84|9637.01|9637.01|9640.51|9640.51|9636.84|9636.84|0
1636542900000|2021-11-10 11:15:00|9637.28|9637.28|9636.46|9636.46|9638.64|9638.64|9634.07|9634.07|0
1636543200000|2021-11-10 11:20:00|9636.24|9636.24|9645.61|9645.61|9645.61|9645.61|9636.08|9636.08|0
1636543500000|2021-11-10 11:25:00|9645.16|9645.16|9641.9|9641.9|9648.26|9648.26|9641.5|9641.5|0
1636543800000|2021-11-10 11:30:00|9642.09|9642.09|9641.74|9641.74|9642.09|9642.09|9639.38|9639.38|0
1636544100000|2021-11-10 11:35:00|9639.47|9639.47|9643.06|9643.06|9643.06|9643.06|9638.91|9638.91|0
1636544400000|2021-11-10 11:40:00|9643.52|9643.52|9639.09|9639.09|9645.79|9645.79|9639.09|9639.09|0
1636544700000|2021-11-10 11:45:00|9637.74|9637.74|9632.46|9632.46|9638.29|9638.29|9631.7|9631.7|0
1636545000000|2021-11-10 11:50:00|9634.73|9634.73|9633.24|9633.24|9635.68|9635.68|9631.3|9631.3|0
1636545300000|2021-11-10 11:55:00|9633.01|9633.01|9640.68|9640.68|9641.16|9641.16|9633.01|9633.01|0
1636545600000|2021-11-10 12:00:00|9638.41|9638.41|9656.82|9656.82|9657.28|9657.28|9635.43|9635.43|0
1636545900000|2021-11-10 12:05:00|9657.53|9657.53|9668.51|9668.51|9668.97|9668.97|9657.3|9657.3|0
1636546200000|2021-11-10 12:10:00|9668.74|9668.74|9670.65|9670.65|9670.65|9670.65|9663.73|9663.73|0
1636546500000|2021-11-10 12:15:00|9670.19|9670.19|9677.74|9677.74|9678.26|9678.26|9670.19|9670.19|0
1636546800000|2021-11-10 12:20:00|9680.01|9680.01|9684.6|9684.6|9684.6|9684.6|9679.3|9679.3|0
1636547100000|2021-11-10 12:25:00|9685.33|9685.33|9672.58|9672.58|9687.34|9687.34|9672.58|9672.58|0
1636547400000|2021-11-10 12:30:00|9672.86|9672.86|9660.9|9660.9|9672.86|9672.86|9660.9|9660.9|0
1636547700000|2021-11-10 12:35:00|9661.08|9661.08|9663.04|9663.04|9665.62|9665.62|9660.18|9660.18|0
1636548000000|2021-11-10 12:40:00|9663.4|9663.4|9668.95|9668.95|9669.51|9669.51|9663.4|9663.4|0
1636548300000|2021-11-10 12:45:00|9669.23|9669.23|9664.76|9664.76|9670|9670|9664.76|9664.76|0
1636548600000|2021-11-10 12:50:00|9664.39|9664.39|9668.01|9668.01|9670.55|9670.55|9664.39|9664.39|0
1636548900000|2021-11-10 12:55:00|9665.74|9665.74|9671.9|9671.9|9674.7|9674.7|9663.47|9663.47|0
1636549200000|2021-11-10 13:00:00|9672.07|9672.07|9684.63|9684.63|9686.18|9686.18|9672.07|9672.07|0
1636549500000|2021-11-10 13:05:00|9683.93|9683.93|9682.77|9682.77|9683.93|9683.93|9678.15|9678.15|0
1636549800000|2021-11-10 13:10:00|9682.04|9682.04|9683.66|9683.66|9683.66|9683.66|9679.77|9679.77|0
1636550100000|2021-11-10 13:15:00|9684.21|9684.21|9696.23|9696.23|9696.23|9696.23|9682.66|9682.66|0
1636550400000|2021-11-10 13:20:00|9695.89|9695.89|9703.98|9703.98|9706.02|9706.02|9695.89|9695.89|0
1636550700000|2021-11-10 13:25:00|9703.75|9703.75|9701.35|9701.35|9706.78|9706.78|9700|9700|0
1636551000000|2021-11-10 13:30:00|9699.08|9699.08|9693.59|9693.59|9699.08|9699.08|9688|9688|0
1636551300000|2021-11-10 13:35:00|9694.3|9694.3|9685.91|9685.91|9694.3|9694.3|9685.91|9685.91|0
1636551600000|2021-11-10 13:40:00|9685.68|9685.68|9685.79|9685.79|9689.33|9689.33|9684.12|9684.12|0
1636551900000|2021-11-10 13:45:00|9683.34|9683.34|9675.07|9675.07|9683.7|9683.7|9674.45|9674.45|0
1636552200000|2021-11-10 13:50:00|9675.44|9675.44|9678.77|9678.77|9679.29|9679.29|9675.44|9675.44|0
1636552500000|2021-11-10 13:55:00|9679.47|9679.47|9676.09|9676.09|9679.83|9679.83|9673.87|9673.87|0
1636552800000|2021-11-10 14:00:00|9675.38|9675.38|9680.06|9680.06|9682|9682|9674.06|9674.06|0
1636553100000|2021-11-10 14:05:00|9680.77|9680.77|9679.41|9679.41|9689.84|9689.84|9679.41|9679.41|0
1636553400000|2021-11-10 14:10:00|9680.11|9680.11|9677.89|9677.89|9681.44|9681.44|9673.3|9673.3|0
1636553700000|2021-11-10 14:15:00|9678.16|9678.16|9675.59|9675.59|9678.42|9678.42|9673.06|9673.06|0
1636554000000|2021-11-10 14:20:00|9674.86|9674.86|9673.03|9673.03|9676.96|9676.96|9671.94|9671.94|0
1636554300000|2021-11-10 14:25:00|9673.21|9673.21|9671.98|9671.98|9675.07|9675.07|9671.98|9671.98|0
1636554600000|2021-11-10 14:30:00|9671.27|9671.27|9666.08|9666.08|9678.13|9678.13|9663.89|9663.89|0
1636554900000|2021-11-10 14:35:00|9666.45|9666.45|9670.72|9670.72|9673.16|9673.16|9664.95|9664.95|0
1636555200000|2021-11-10 14:40:00|9670.9|9670.9|9673.95|9673.95|9674.56|9674.56|9670.53|9670.53|0
1636555500000|2021-11-10 14:45:00|9673.72|9673.72|9675.56|9675.56|9675.56|9675.56|9670.77|9670.77|0
1636555800000|2021-11-10 14:50:00|9675.1|9675.1|9680|9680|9680|9680|9668.02|9668.02|0
1636556100000|2021-11-10 14:55:00|9680.23|9680.23|9693.24|9693.24|9693.24|9693.24|9679.52|9679.52|0
1636556400000|2021-11-10 15:00:00|9692.53|9692.53|9690.81|9690.81|9695.7|9695.7|9687.27|9687.27|0
1636556700000|2021-11-10 15:05:00|9691.04|9691.04|9706.47|9706.47|9707.35|9707.35|9690.84|9690.84|0
1636557000000|2021-11-10 15:10:00|9707.17|9707.17|9706.54|9706.54|9708.4|9708.4|9699.78|9699.78|0
1636557300000|2021-11-10 15:15:00|9706.91|9706.91|9700.76|9700.76|9709.73|9709.73|9700.76|9700.76|0
1636557600000|2021-11-10 15:20:00|9700.95|9700.95|9698.31|9698.31|9706.98|9706.98|9697.62|9697.62|0
1636557900000|2021-11-10 15:25:00|9698.03|9698.03|9696.04|9696.04|9702.08|9702.08|9694.61|9694.61|0
1636558200000|2021-11-10 15:30:00|9696.75|9696.75|9699.7|9699.7|9701.97|9701.97|9695.92|9695.92|0
1636558500000|2021-11-10 15:35:00|9701.51|9701.51|9715.28|9715.28|9716.7|9716.7|9700.83|9700.83|0
1636558800000|2021-11-10 15:40:00|9715.51|9715.51|9713.45|9713.45|9715.51|9715.51|9709.75|9709.75|0
1636559100000|2021-11-10 15:45:00|9713.22|9713.22|9716.2|9716.2|9719.84|9719.84|9713.22|9713.22|0
1636559400000|2021-11-10 15:50:00|9716.91|9716.91|9718.8|9718.8|9719.25|9719.25|9712.61|9712.61|0
1636559700000|2021-11-10 15:55:00|9718.09|9718.09|9714.07|9714.07|9718.09|9718.09|9713.47|9713.47|0
1636560000000|2021-11-10 16:00:00|9714.44|9714.44|9717.52|9717.52|9718.83|9718.83|9714.25|9714.25|0
1636560300000|2021-11-10 16:05:00|9716.82|9716.82|9717.89|9717.89|9718.41|9718.41|9714.88|9714.88|0
1636560600000|2021-11-10 16:10:00|9717.18|9717.18|9714.26|9714.26|9717.71|9717.71|9714.26|9714.26|0
1636560900000|2021-11-10 16:15:00|9714.44|9714.44|9715.17|9715.17|9720.37|9720.37|9713.92|9713.92|0
1636561200000|2021-11-10 16:20:00|9713.76|9713.76|9709.21|9709.21|9713.94|9713.94|9709.21|9709.21|0
1636561500000|2021-11-10 16:25:00|9709.67|9709.67|9715.72|9715.72|9717.44|9717.44|9709.67|9709.67|0
1636618500000|2021-11-11 08:15:00|9743.38|9743.38|9735.73|9735.73|9743.38|9743.38|9731.78|9731.78|0
1636618800000|2021-11-11 08:20:00|9736.64|9736.64|9734.25|9734.25|9740.61|9740.61|9731.61|9731.61|0
1636619100000|2021-11-11 08:25:00|9733.69|9733.69|9732.32|9732.32|9735.04|9735.04|9729.5|9729.5|0
1636619400000|2021-11-11 08:30:00|9732.6|9732.6|9725.43|9725.43|9732.82|9732.82|9719.47|9719.47|0
1636619700000|2021-11-11 08:35:00|9725.65|9725.65|9725.11|9725.11|9729|9729|9725.11|9725.11|0
1636620000000|2021-11-11 08:40:00|9724.88|9724.88|9725.96|9725.96|9727.38|9727.38|9724.04|9724.04|0
1636620300000|2021-11-11 08:45:00|9726.67|9726.67|9731.48|9731.48|9732.81|9732.81|9724.23|9724.23|0
1636620600000|2021-11-11 08:50:00|9730.02|9730.02|9735.52|9735.52|9738|9738|9729.19|9729.19|0
1636620900000|2021-11-11 08:55:00|9735.29|9735.29|9734.43|9734.43|9735.46|9735.46|9729.41|9729.41|0
1636621200000|2021-11-11 09:00:00|9736.7|9736.7|9746.04|9746.04|9746.59|9746.59|9736.7|9736.7|0
1636621500000|2021-11-11 09:05:00|9746.22|9746.22|9746.74|9746.74|9746.74|9746.74|9742.42|9742.42|0
1636621800000|2021-11-11 09:10:00|9746.38|9746.38|9732.1|9732.1|9746.72|9746.72|9729.74|9729.74|0
1636622100000|2021-11-11 09:15:00|9729.83|9729.83|9721.75|9721.75|9729.83|9729.83|9720.26|9720.26|0
1636622400000|2021-11-11 09:20:00|9719.48|9719.48|9716.02|9716.02|9721.54|9721.54|9714.58|9714.58|0
1636622700000|2021-11-11 09:25:00|9715.66|9715.66|9727.05|9727.05|9731.59|9731.59|9713.39|9713.39|0
1636623000000|2021-11-11 09:30:00|9729.32|9729.32|9726.9|9726.9|9733.27|9733.27|9726.9|9726.9|0
1636623300000|2021-11-11 09:35:00|9726.56|9726.56|9721|9721|9731.26|9731.26|9721|9721|0
1636623600000|2021-11-11 09:40:00|9720.82|9720.82|9718.73|9718.73|9723.5|9723.5|9716.69|9716.69|0
1636623900000|2021-11-11 09:45:00|9718.5|9718.5|9725.93|9725.93|9728.05|9728.05|9718.5|9718.5|0
1636624200000|2021-11-11 09:50:00|9725.74|9725.74|9725.66|9725.66|9726.32|9726.32|9722.61|9722.61|0
1636624500000|2021-11-11 09:55:00|9723.39|9723.39|9718.63|9718.63|9723.39|9723.39|9714.92|9714.92|0
1636624800000|2021-11-11 10:00:00|9718.86|9718.86|9729.83|9729.83|9730.58|9730.58|9718.86|9718.86|0
1636625100000|2021-11-11 10:05:00|9729.6|9729.6|9743.12|9743.12|9743.35|9743.35|9729.12|9729.12|0
1636625400000|2021-11-11 10:10:00|9742.76|9742.76|9738.78|9738.78|9745.47|9745.47|9738.78|9738.78|0
1636625700000|2021-11-11 10:15:00|9736.51|9736.51|9732.86|9732.86|9736.51|9736.51|9728.6|9728.6|0
1636626000000|2021-11-11 10:20:00|9733.04|9733.04|9729.14|9729.14|9733.04|9733.04|9728.41|9728.41|0
1636626300000|2021-11-11 10:25:00|9729.82|9729.82|9729.02|9729.02|9729.82|9729.82|9725.89|9725.89|0
1636626600000|2021-11-11 10:30:00|9729.25|9729.25|9729.47|9729.47|9729.47|9729.47|9724.94|9724.94|0
1636626900000|2021-11-11 10:35:00|9729.7|9729.7|9736.11|9736.11|9736.11|9736.11|9727.57|9727.57|0
1636627200000|2021-11-11 10:40:00|9736.34|9736.34|9738.33|9738.33|9740.34|9740.34|9734.44|9734.44|0
1636627500000|2021-11-11 10:45:00|9738.11|9738.11|9744.25|9744.25|9745.3|9745.3|9737.74|9737.74|0
1636627800000|2021-11-11 10:50:00|9743.88|9743.88|9746.79|9746.79|9747.43|9747.43|9740.33|9740.33|0
1636628100000|2021-11-11 10:55:00|9746.61|9746.61|9747.09|9747.09|9750.33|9750.33|9746.43|9746.43|0
1636628400000|2021-11-11 11:00:00|9746.87|9746.87|9748.85|9748.85|9749.41|9749.41|9745.84|9745.84|0
1636628700000|2021-11-11 11:05:00|9749.55|9749.55|9747.73|9747.73|9751.77|9751.77|9746.6|9746.6|0
1636629000000|2021-11-11 11:10:00|9745.46|9745.46|9735.24|9735.24|9745.46|9745.46|9735.24|9735.24|0
1636629300000|2021-11-11 11:15:00|9737.5|9737.5|9742.58|9742.58|9742.58|9742.58|9737.05|9737.05|0
1636629600000|2021-11-11 11:20:00|9744.85|9744.85|9743.39|9743.39|9744.85|9744.85|9733.99|9733.99|0
1636629900000|2021-11-11 11:25:00|9743.75|9743.75|9738.13|9738.13|9744.21|9744.21|9734.93|9734.93|0
1636630200000|2021-11-11 11:30:00|9737.9|9737.9|9744.72|9744.72|9744.72|9744.72|9736.25|9736.25|0
1636630500000|2021-11-11 11:35:00|9745.08|9745.08|9745.42|9745.42|9745.79|9745.79|9741.69|9741.69|0
1636630800000|2021-11-11 11:40:00|9745.65|9745.65|9749.69|9749.69|9749.88|9749.88|9745.65|9745.65|0
1636631100000|2021-11-11 11:45:00|9749.33|9749.33|9750.98|9750.98|9751.35|9751.35|9748.25|9748.25|0
1636631400000|2021-11-11 11:50:00|9750.71|9750.71|9755.01|9755.01|9755.57|9755.57|9750.07|9750.07|0
1636631700000|2021-11-11 11:55:00|9754.31|9754.31|9763.23|9763.23|9765.35|9765.35|9754.31|9754.31|0
1636632000000|2021-11-11 12:00:00|9763.68|9763.68|9766.49|9766.49|9767.66|9767.66|9761.33|9761.33|0
1636632300000|2021-11-11 12:05:00|9765.4|9765.4|9768.85|9768.85|9769.72|9769.72|9765.4|9765.4|0
1636632600000|2021-11-11 12:10:00|9768.62|9768.62|9769.89|9769.89|9770.25|9770.25|9767.8|9767.8|0
1636632900000|2021-11-11 12:15:00|9769.18|9769.18|9763.35|9763.35|9769.18|9769.18|9763.35|9763.35|0
1636633200000|2021-11-11 12:20:00|9763.53|9763.53|9756.01|9756.01|9763.9|9763.9|9756.01|9756.01|0
1636633500000|2021-11-11 12:25:00|9755.79|9755.79|9757.8|9757.8|9757.8|9757.8|9753.52|9753.52|0
1636633800000|2021-11-11 12:30:00|9755.54|9755.54|9750.49|9750.49|9755.93|9755.93|9750.49|9750.49|0
1636634100000|2021-11-11 12:35:00|9749.76|9749.76|9749.76|9749.76|9750.63|9750.63|9746.78|9746.78|0
1636634400000|2021-11-11 12:40:00|9749.99|9749.99|9740|9740|9749.99|9749.99|9738.91|9738.91|0
1636634700000|2021-11-11 12:45:00|9739.78|9739.78|9741.62|9741.62|9741.62|9741.62|9736.85|9736.85|0
1636635000000|2021-11-11 12:50:00|9741.25|9741.25|9738.09|9738.09|9741.7|9741.7|9737.54|9737.54|0
1636635300000|2021-11-11 12:55:00|9737.81|9737.81|9729.11|9729.11|9738.37|9738.37|9729.11|9729.11|0
1636635600000|2021-11-11 13:00:00|9728.94|9728.94|9728.21|9728.21|9728.94|9728.94|9726.83|9726.83|0
1636635900000|2021-11-11 13:05:00|9730.48|9730.48|9732.21|9732.21|9734.32|9734.32|9730.48|9730.48|0
1636636200000|2021-11-11 13:10:00|9732.58|9732.58|9735.07|9735.07|9735.8|9735.8|9731.87|9731.87|0
1636636500000|2021-11-11 13:15:00|9734.84|9734.84|9735.08|9735.08|9735.08|9735.08|9730.94|9730.94|0
1636636800000|2021-11-11 13:20:00|9737.35|9737.35|9736.41|9736.41|9737.63|9737.63|9735.04|9735.04|0
1636637100000|2021-11-11 13:25:00|9735.71|9735.71|9733.12|9733.12|9735.71|9735.71|9731.67|9731.67|0
1636637400000|2021-11-11 13:30:00|9733.35|9733.35|9734.07|9734.07|9734.07|9734.07|9731.65|9731.65|0
1636637700000|2021-11-11 13:35:00|9733.89|9733.89|9738.3|9738.3|9738.3|9738.3|9731.39|9731.39|0
1636638000000|2021-11-11 13:40:00|9738.53|9738.53|9746.36|9746.36|9746.36|9746.36|9737.57|9737.57|0
1636638300000|2021-11-11 13:45:00|9746.13|9746.13|9748.47|9748.47|9750.97|9750.97|9745.79|9745.79|0
1636638600000|2021-11-11 13:50:00|9749.89|9749.89|9749.45|9749.45|9751.94|9751.94|9749.45|9749.45|0
1636638900000|2021-11-11 13:55:00|9749.64|9749.64|9750.86|9750.86|9752.41|9752.41|9749.26|9749.26|0
1636639200000|2021-11-11 14:00:00|9751.2|9751.2|9740.77|9740.77|9754.3|9754.3|9739.88|9739.88|0
1636639500000|2021-11-11 14:05:00|9741|9741|9746.14|9746.14|9746.14|9746.14|9736.17|9736.17|0
1636639800000|2021-11-11 14:10:00|9747.3|9747.3|9750.33|9750.33|9750.92|9750.92|9747.3|9747.3|0
1636640100000|2021-11-11 14:15:00|9749.99|9749.99|9746.56|9746.56|9751.15|9751.15|9746.56|9746.56|0
1636640400000|2021-11-11 14:20:00|9746.33|9746.33|9745.96|9745.96|9748.58|9748.58|9741.88|9741.88|0
1636640700000|2021-11-11 14:25:00|9746.14|9746.14|9747.7|9747.7|9750.04|9750.04|9742.96|9742.96|0
1636641000000|2021-11-11 14:30:00|9749.97|9749.97|9737.2|9737.2|9750.53|9750.53|9735.56|9735.56|0
1636641300000|2021-11-11 14:35:00|9736.49|9736.49|9726.52|9726.52|9738.4|9738.4|9726.52|9726.52|0
1636641600000|2021-11-11 14:40:00|9725.79|9725.79|9736.87|9736.87|9737.09|9737.09|9723.02|9723.02|0
1636641900000|2021-11-11 14:45:00|9736.53|9736.53|9743.7|9743.7|9745.29|9745.29|9736.05|9736.05|0
1636642200000|2021-11-11 14:50:00|9743.34|9743.34|9746.96|9746.96|9749.33|9749.33|9740.4|9740.4|0
1636642500000|2021-11-11 14:55:00|9748.37|9748.37|9745.4|9745.4|9751.81|9751.81|9744.44|9744.44|0
1636642800000|2021-11-11 15:00:00|9743.98|9743.98|9742.84|9742.84|9750.79|9750.79|9740.85|9740.85|0
1636643100000|2021-11-11 15:05:00|9743.2|9743.2|9740.72|9740.72|9747.19|9747.19|9740.7|9740.7|0
1636643400000|2021-11-11 15:10:00|9740.54|9740.54|9739.51|9739.51|9740.91|9740.91|9732.67|9732.67|0
1636643700000|2021-11-11 15:15:00|9740.22|9740.22|9746.71|9746.71|9749.64|9749.64|9739.88|9739.88|0
1636644000000|2021-11-11 15:20:00|9746|9746|9745.02|9745.02|9750.74|9750.74|9745.02|9745.02|0
1636644300000|2021-11-11 15:25:00|9745.39|9745.39|9737.26|9737.26|9745.39|9745.39|9735.35|9735.35|0
1636644600000|2021-11-11 15:30:00|9737.53|9737.53|9748.95|9748.95|9748.95|9748.95|9736.83|9736.83|0
1636644900000|2021-11-11 15:35:00|9749.32|9749.32|9752.9|9752.9|9753.7|9753.7|9748.72|9748.72|0
1636645200000|2021-11-11 15:40:00|9752.71|9752.71|9756.63|9756.63|9756.63|9756.63|9751.26|9751.26|0
1636645500000|2021-11-11 15:45:00|9756.9|9756.9|9750.75|9750.75|9757.13|9757.13|9750.57|9750.57|0
1636645800000|2021-11-11 15:50:00|9750.02|9750.02|9750.4|9750.4|9754.21|9754.21|9748.24|9748.24|0
1636646100000|2021-11-11 15:55:00|9750.17|9750.17|9749.27|9749.27|9752.9|9752.9|9748.56|9748.56|0
1636646400000|2021-11-11 16:00:00|9749.09|9749.09|9741.95|9741.95|9749.8|9749.8|9741.4|9741.4|0
1636646700000|2021-11-11 16:05:00|9741.58|9741.58|9748.2|9748.2|9749.99|9749.99|9741.58|9741.58|0
1636647000000|2021-11-11 16:10:00|9748.38|9748.38|9757.55|9757.55|9757.55|9757.55|9747.85|9747.85|0
1636647300000|2021-11-11 16:15:00|9757.37|9757.37|9750.54|9750.54|9757.37|9757.37|9750.54|9750.54|0
1636647600000|2021-11-11 16:20:00|9750.36|9750.36|9758.69|9758.69|9758.92|9758.92|9749.99|9749.99|0
1636647900000|2021-11-11 16:25:00|9758.46|9758.46|9754.04|9754.04|9759.93|9759.93|9754.04|9754.04|0
1636704900000|2021-11-12 08:15:00|9777.44|9777.44|9782.14|9782.14|9784.66|9784.66|9771.88|9771.88|0
1636705200000|2021-11-12 08:20:00|9779.87|9779.87|9771.76|9771.76|9780.33|9780.33|9770.45|9770.45|0
1636705500000|2021-11-12 08:25:00|9772.31|9772.31|9779.07|9779.07|9783.57|9783.57|9768.68|9768.68|0
1636705800000|2021-11-12 08:30:00|9778.7|9778.7|9763.91|9763.91|9778.7|9778.7|9761.08|9761.08|0
1636706100000|2021-11-12 08:35:00|9761.64|9761.64|9758.33|9758.33|9761.66|9761.66|9757.95|9757.95|0
1636706400000|2021-11-12 08:40:00|9757.62|9757.62|9760.5|9760.5|9760.78|9760.78|9748.26|9748.26|0
1636706700000|2021-11-12 08:45:00|9760.23|9760.23|9768.12|9768.12|9787.66|9787.66|9757.96|9757.96|0
1636707000000|2021-11-12 08:50:00|9770.39|9770.39|9761.53|9761.53|9770.39|9770.39|9760.33|9760.33|0
1636707300000|2021-11-12 08:55:00|9761.35|9761.35|9758.79|9758.79|9762.26|9762.26|9750.84|9750.84|0
1636707600000|2021-11-12 09:00:00|9759.53|9759.53|9754.93|9754.93|9762.15|9762.15|9753.1|9753.1|0
1636707900000|2021-11-12 09:05:00|9755.64|9755.64|9759.23|9759.23|9765.49|9765.49|9755.64|9755.64|0
1636708200000|2021-11-12 09:10:00|9758.87|9758.87|9752.42|9752.42|9761.14|9761.14|9752.42|9752.42|0
1636708500000|2021-11-12 09:15:00|9752.79|9752.79|9758.97|9758.97|9760.65|9760.65|9752.79|9752.79|0
1636708800000|2021-11-12 09:20:00|9760.41|9760.41|9766.02|9766.02|9766.02|9766.02|9756.74|9756.74|0
1636709100000|2021-11-12 09:25:00|9763.75|9763.75|9761.96|9761.96|9767.37|9767.37|9761.11|9761.11|0
1636709400000|2021-11-12 09:30:00|9761.78|9761.78|9760.54|9760.54|9768.23|9768.23|9759.86|9759.86|0
1636709700000|2021-11-12 09:35:00|9762.81|9762.81|9766.41|9766.41|9766.77|9766.77|9759.5|9759.5|0
1636710000000|2021-11-12 09:40:00|9768.68|9768.68|9770.48|9770.48|9770.71|9770.71|9765.71|9765.71|0
1636710300000|2021-11-12 09:45:00|9772.75|9772.75|9762.74|9762.74|9772.98|9772.98|9762.69|9762.69|0
1636710600000|2021-11-12 09:50:00|9762.03|9762.03|9760.8|9760.8|9763.07|9763.07|9758.05|9758.05|0
1636710900000|2021-11-12 09:55:00|9763.07|9763.07|9752.74|9752.74|9763.07|9763.07|9752.4|9752.4|0
1636711200000|2021-11-12 10:00:00|9752.28|9752.28|9748.08|9748.08|9753.71|9753.71|9748.08|9748.08|0
1636711500000|2021-11-12 10:05:00|9745.81|9745.81|9756.95|9756.95|9756.95|9756.95|9745.5|9745.5|0
1636711800000|2021-11-12 10:10:00|9757.31|9757.31|9739.52|9739.52|9761.67|9761.67|9739.52|9739.52|0
1636712100000|2021-11-12 10:15:00|9741.79|9741.79|9746.69|9746.69|9751|9751|9741.42|9741.42|0
1636712400000|2021-11-12 10:20:00|9746.51|9746.51|9746.88|9746.88|9746.88|9746.88|9742.01|9742.01|0
1636712700000|2021-11-12 10:25:00|9747.22|9747.22|9746.81|9746.81|9751.16|9751.16|9746.63|9746.63|0
1636713000000|2021-11-12 10:30:00|9749.31|9749.31|9758.08|9758.08|9761.08|9761.08|9749.31|9749.31|0
1636713300000|2021-11-12 10:35:00|9757.37|9757.37|9758.31|9758.31|9758.31|9758.31|9756.93|9756.93|0
1636713600000|2021-11-12 10:40:00|9758.5|9758.5|9763.48|9763.48|9768.12|9768.12|9758.5|9758.5|0
1636713900000|2021-11-12 10:45:00|9763.26|9763.26|9763.94|9763.94|9765.35|9765.35|9761.33|9761.33|0
1636714200000|2021-11-12 10:50:00|9766.21|9766.21|9768.67|9768.67|9768.67|9768.67|9763.33|9763.33|0
1636714500000|2021-11-12 10:55:00|9766.4|9766.4|9763.31|9763.31|9767.35|9767.35|9760.78|9760.78|0
1636714800000|2021-11-12 11:00:00|9763.03|9763.03|9760.14|9760.14|9764.52|9764.52|9755.56|9755.56|0
1636715100000|2021-11-12 11:05:00|9760.5|9760.5|9772.97|9772.97|9772.97|9772.97|9760.5|9760.5|0
1636715400000|2021-11-12 11:10:00|9773.14|9773.14|9775.17|9775.17|9775.82|9775.82|9770.36|9770.36|0
1636715700000|2021-11-12 11:15:00|9774.81|9774.81|9775.88|9775.88|9775.88|9775.88|9769.56|9769.56|0
1636716000000|2021-11-12 11:20:00|9775.66|9775.66|9777.48|9777.48|9778.39|9778.39|9774.62|9774.62|0
1636716300000|2021-11-12 11:25:00|9779.75|9779.75|9780.6|9780.6|9787.41|9787.41|9779.48|9779.48|0
1636716600000|2021-11-12 11:30:00|9782.87|9782.87|9774.76|9774.76|9782.87|9782.87|9772.96|9772.96|0
1636716900000|2021-11-12 11:35:00|9774.05|9774.05|9780.13|9780.13|9780.5|9780.5|9773.5|9773.5|0
1636717200000|2021-11-12 11:40:00|9779.95|9779.95|9782.37|9782.37|9783.33|9783.33|9779.21|9779.21|0
1636717500000|2021-11-12 11:45:00|9782.71|9782.71|9788.56|9788.56|9791.87|9791.87|9782.54|9782.54|0
1636717800000|2021-11-12 11:50:00|9788.34|9788.34|9796.97|9796.97|9796.97|9796.97|9788.34|9788.34|0
1636718100000|2021-11-12 11:55:00|9796.79|9796.79|9799.42|9799.42|9800.46|9800.46|9791.17|9791.17|0
1636718400000|2021-11-12 12:00:00|9799.2|9799.2|9795.63|9795.63|9799.2|9799.2|9795.24|9795.24|0
1636718700000|2021-11-12 12:05:00|9796|9796|9803.81|9803.81|9803.81|9803.81|9795.83|9795.83|0
1636719000000|2021-11-12 12:10:00|9801.54|9801.54|9805.64|9805.64|9806.65|9806.65|9801.54|9801.54|0
1636719300000|2021-11-12 12:15:00|9803.37|9803.37|9806.31|9806.31|9806.74|9806.74|9803.2|9803.2|0
1636719600000|2021-11-12 12:20:00|9806.67|9806.67|9808.84|9808.84|9810.29|9810.29|9805.17|9805.17|0
1636719900000|2021-11-12 12:25:00|9808.67|9808.67|9806.2|9806.2|9809.91|9809.91|9805.13|9805.13|0
1636720200000|2021-11-12 12:30:00|9805.84|9805.84|9800.9|9800.9|9805.84|9805.84|9800.9|9800.9|0
1636720500000|2021-11-12 12:35:00|9800.67|9800.67|9793.39|9793.39|9801.04|9801.04|9792.43|9792.43|0
1636720800000|2021-11-12 12:40:00|9793.67|9793.67|9792.37|9792.37|9794.22|9794.22|9791.19|9791.19|0
1636721100000|2021-11-12 12:45:00|9792.59|9792.59|9794.93|9794.93|9797.81|9797.81|9792.59|9792.59|0
1636721400000|2021-11-12 12:50:00|9794.76|9794.76|9796.88|9796.88|9798.57|9798.57|9792.31|9792.31|0
1636721700000|2021-11-12 12:55:00|9794.61|9794.61|9798.88|9798.88|9800.48|9800.48|9794.06|9794.06|0
1636722000000|2021-11-12 13:00:00|9801.15|9801.15|9799.28|9799.28|9801.15|9801.15|9796.74|9796.74|0
1636722300000|2021-11-12 13:05:00|9798.58|9798.58|9804.63|9804.63|9804.63|9804.63|9795.88|9795.88|0
1636722600000|2021-11-12 13:10:00|9805.73|9805.73|9809.75|9809.75|9811.53|9811.53|9805.73|9805.73|0
1636722900000|2021-11-12 13:15:00|9807.48|9807.48|9812.31|9812.31|9812.31|9812.31|9807.03|9807.03|0
1636723200000|2021-11-12 13:20:00|9812.77|9812.77|9811.84|9811.84|9815.02|9815.02|9811.84|9811.84|0
1636723500000|2021-11-12 13:25:00|9811.48|9811.48|9811.29|9811.29|9812.39|9812.39|9808.91|9808.91|0
1636723800000|2021-11-12 13:30:00|9810.93|9810.93|9810.2|9810.2|9812.79|9812.79|9810.2|9810.2|0
1636724100000|2021-11-12 13:35:00|9810.48|9810.48|9807.27|9807.27|9811.3|9811.3|9806.54|9806.54|0
1636724400000|2021-11-12 13:40:00|9807.08|9807.08|9806.49|9806.49|9807.75|9807.75|9804.77|9804.77|0
1636724700000|2021-11-12 13:45:00|9805.78|9805.78|9803.68|9803.68|9805.78|9805.78|9800.72|9800.72|0
1636725000000|2021-11-12 13:50:00|9803.86|9803.86|9802.04|9802.04|9803.86|9803.86|9797.9|9797.9|0
1636725300000|2021-11-12 13:55:00|9801.67|9801.67|9798.28|9798.28|9802.17|9802.17|9798.28|9798.28|0
1636725600000|2021-11-12 14:00:00|9798.01|9798.01|9803.9|9803.9|9803.9|9803.9|9797.09|9797.09|0
1636725900000|2021-11-12 14:05:00|9803.68|9803.68|9812.58|9812.58|9813.61|9813.61|9803.68|9803.68|0
1636726200000|2021-11-12 14:10:00|9812.4|9812.4|9816.15|9816.15|9817.9|9817.9|9812.4|9812.4|0
1636726500000|2021-11-12 14:15:00|9815.78|9815.78|9812.47|9812.47|9816.3|9816.3|9811.87|9811.87|0
1636726800000|2021-11-12 14:20:00|9812.66|9812.66|9813.07|9813.07|9813.25|9813.25|9811.45|9811.45|0
1636727100000|2021-11-12 14:25:00|9813.8|9813.8|9808.5|9808.5|9814.53|9814.53|9806.58|9806.58|0
1636727400000|2021-11-12 14:30:00|9807.77|9807.77|9786.61|9786.61|9807.77|9807.77|9786.61|9786.61|0
1636727700000|2021-11-12 14:35:00|9784.34|9784.34|9785.26|9785.26|9792.25|9792.25|9781.82|9781.82|0
1636728000000|2021-11-12 14:40:00|9787.53|9787.53|9791.85|9791.85|9794|9794|9787.53|9787.53|0
1636728300000|2021-11-12 14:45:00|9794.12|9794.12|9789.66|9789.66|9796.52|9796.52|9786.56|9786.56|0
1636728600000|2021-11-12 14:50:00|9787.39|9787.39|9793.45|9793.45|9793.84|9793.84|9782.11|9782.11|0
1636728900000|2021-11-12 14:55:00|9793.22|9793.22|9792.73|9792.73|9793.42|9793.42|9788.58|9788.58|0
1636729200000|2021-11-12 15:00:00|9792.55|9792.55|9789.58|9789.58|9792.55|9792.55|9788.77|9788.77|0
1636729500000|2021-11-12 15:05:00|9789.47|9789.47|9793.71|9793.71|9794.28|9794.28|9786.66|9786.66|0
1636729800000|2021-11-12 15:10:00|9791.44|9791.44|9788.82|9788.82|9795.5|9795.5|9788.82|9788.82|0
1636730100000|2021-11-12 15:15:00|9789.05|9789.05|9795.55|9795.55|9795.55|9795.55|9789.05|9789.05|0
1636730400000|2021-11-12 15:20:00|9793.28|9793.28|9785.81|9785.81|9796.26|9796.26|9785.81|9785.81|0
1636730700000|2021-11-12 15:25:00|9785.58|9785.58|9785.53|9785.53|9788.08|9788.08|9783.17|9783.17|0
1636731000000|2021-11-12 15:30:00|9786.24|9786.24|9780.13|9780.13|9787.97|9787.97|9780.13|9780.13|0
1636731300000|2021-11-12 15:35:00|9780.5|9780.5|9767.41|9767.41|9780.5|9780.5|9767.41|9767.41|0
1636731600000|2021-11-12 15:40:00|9767.18|9767.18|9769.6|9769.6|9774.51|9774.51|9766.54|9766.54|0
1636731900000|2021-11-12 15:45:00|9769.42|9769.42|9780.91|9780.91|9781.1|9781.1|9767.15|9767.15|0
1636732200000|2021-11-12 15:50:00|9778.64|9778.64|9784.45|9784.45|9786.05|9786.05|9777.02|9777.02|0
1636732500000|2021-11-12 15:55:00|9784.11|9784.11|9784.84|9784.84|9785.78|9785.78|9778.94|9778.94|0
1636732800000|2021-11-12 16:00:00|9785.2|9785.2|9788.29|9788.29|9789.07|9789.07|9784.68|9784.68|0
1636733100000|2021-11-12 16:05:00|9787.58|9787.58|9796.54|9796.54|9796.54|9796.54|9786.97|9786.97|0
1636733400000|2021-11-12 16:10:00|9796.76|9796.76|9786.33|9786.33|9796.76|9796.76|9784.51|9784.51|0
1636733700000|2021-11-12 16:15:00|9784.06|9784.06|9785.94|9785.94|9786.35|9786.35|9782.91|9782.91|0
1636734000000|2021-11-12 16:20:00|9783.67|9783.67|9779.31|9779.31|9784.9|9784.9|9779.31|9779.31|0
1636734300000|2021-11-12 16:25:00|9778.6|9778.6|9776.85|9776.85|9781.07|9781.07|9773.63|9773.63|0
1636964100000|2021-11-15 08:15:00|9752.41|9752.41|9733.55|9733.55|9753.51|9753.51|9729.01|9729.01|0
1636964400000|2021-11-15 08:20:00|9734.26|9734.26|9736.82|9736.82|9739.09|9739.09|9732.18|9732.18|0
1636964700000|2021-11-15 08:25:00|9734.55|9734.55|9742.44|9742.44|9743.61|9743.61|9734.21|9734.21|0
1636965000000|2021-11-15 08:30:00|9741.74|9741.74|9750.46|9750.46|9750.46|9750.46|9740.68|9740.68|0
1636965300000|2021-11-15 08:35:00|9750.82|9750.82|9758.63|9758.63|9758.63|9758.63|9750.48|9750.48|0
1636965600000|2021-11-15 08:40:00|9759.73|9759.73|9759.54|9759.54|9761.55|9761.55|9754.89|9754.89|0
1636965900000|2021-11-15 08:45:00|9758.81|9758.81|9742.89|9742.89|9758.81|9758.81|9739.23|9739.23|0
1636966200000|2021-11-15 08:50:00|9743.59|9743.59|9755.51|9755.51|9755.51|9755.51|9743.14|9743.14|0
1636966500000|2021-11-15 08:55:00|9755.97|9755.97|9760.98|9760.98|9760.98|9760.98|9755.97|9755.97|0
1636966800000|2021-11-15 09:00:00|9756.44|9756.44|9763.57|9763.57|9763.57|9763.57|9756.44|9756.44|0
1636967100000|2021-11-15 09:05:00|9761.3|9761.3|9761.68|9761.68|9764.49|9764.49|9757.84|9757.84|0
1636967400000|2021-11-15 09:10:00|9761.31|9761.31|9748.21|9748.21|9761.31|9761.31|9748.21|9748.21|0
1636967700000|2021-11-15 09:15:00|9745.94|9745.94|9744.08|9744.08|9745.94|9745.94|9739.94|9739.94|0
1636968000000|2021-11-15 09:20:00|9741.81|9741.81|9738.95|9738.95|9743.53|9743.53|9736.29|9736.29|0
1636968300000|2021-11-15 09:25:00|9738.22|9738.22|9732.8|9732.8|9738.67|9738.67|9731.98|9731.98|0
1636968600000|2021-11-15 09:30:00|9732.44|9732.44|9733.12|9733.12|9733.12|9733.12|9727.93|9727.93|0
1636968900000|2021-11-15 09:35:00|9730.85|9730.85|9727.24|9727.24|9733.12|9733.12|9721.45|9721.45|0
1636969200000|2021-11-15 09:40:00|9727.52|9727.52|9729.53|9729.53|9729.53|9729.53|9724.95|9724.95|0
1636969500000|2021-11-15 09:45:00|9730.08|9730.08|9726.17|9726.17|9730.08|9730.08|9724.36|9724.36|0
1636969800000|2021-11-15 09:50:00|9723.9|9723.9|9721.93|9721.93|9723.9|9723.9|9718.98|9718.98|0
1636970100000|2021-11-15 09:55:00|9722.21|9722.21|9726.05|9726.05|9727.96|9727.96|9721.98|9721.98|0
1636970400000|2021-11-15 10:00:00|9726.79|9726.79|9719.81|9719.81|9726.97|9726.97|9719.44|9719.44|0
1636970700000|2021-11-15 10:05:00|9719.58|9719.58|9714.04|9714.04|9719.95|9719.95|9713.62|9713.62|0
1636971000000|2021-11-15 10:10:00|9713.67|9713.67|9709.7|9709.7|9716.41|9716.41|9709.7|9709.7|0
1636971300000|2021-11-15 10:15:00|9709.52|9709.52|9708.14|9708.14|9710.75|9710.75|9704.91|9704.91|0
1636971600000|2021-11-15 10:20:00|9705.87|9705.87|9701.12|9701.12|9705.87|9705.87|9701.12|9701.12|0
1636971900000|2021-11-15 10:25:00|9701.35|9701.35|9713.61|9713.61|9713.61|9713.61|9699.08|9699.08|0
1636972200000|2021-11-15 10:30:00|9713.24|9713.24|9711.72|9711.72|9713.95|9713.95|9707.68|9707.68|0
1636972500000|2021-11-15 10:35:00|9712|9712|9702|9702|9712|9712|9702|9702|0
1636972800000|2021-11-15 10:40:00|9701.63|9701.63|9710.69|9710.69|9711.79|9711.79|9699.36|9699.36|0
1636973100000|2021-11-15 10:45:00|9710.47|9710.47|9710.31|9710.31|9716.69|9716.69|9709.93|9709.93|0
1636973400000|2021-11-15 10:50:00|9709.6|9709.6|9711.71|9711.71|9714.34|9714.34|9709.6|9709.6|0
1636973700000|2021-11-15 10:55:00|9718.35|9718.35|9721.23|9721.23|9722.03|9722.03|9715.43|9715.43|0
1636974000000|2021-11-15 11:00:00|9718.96|9718.96|9715.7|9715.7|9719.92|9719.92|9713.58|9713.58|0
1636974300000|2021-11-15 11:05:00|9717.52|9717.52|9708.06|9708.06|9718.81|9718.81|9708.06|9708.06|0
1636974600000|2021-11-15 11:10:00|9706.96|9706.96|9709.78|9709.78|9709.78|9709.78|9706.01|9706.01|0
1636974900000|2021-11-15 11:15:00|9709.07|9709.07|9700.71|9700.71|9711.56|9711.56|9700.71|9700.71|0
1636975200000|2021-11-15 11:20:00|9702.98|9702.98|9699.77|9699.77|9703.17|9703.17|9696.79|9696.79|0
1636975500000|2021-11-15 11:25:00|9700.14|9700.14|9693.65|9693.65|9700.73|9700.73|9693.65|9693.65|0
1636975800000|2021-11-15 11:30:00|9693.88|9693.88|9696.55|9696.55|9698.15|9698.15|9693.88|9693.88|0
1636976100000|2021-11-15 11:35:00|9696.82|9696.82|9702.5|9702.5|9702.5|9702.5|9695.29|9695.29|0
1636976400000|2021-11-15 11:40:00|9703.21|9703.21|9699.12|9699.12|9704.81|9704.81|9698.38|9698.38|0
1636976700000|2021-11-15 11:45:00|9699.34|9699.34|9693.12|9693.12|9699.8|9699.8|9692.44|9692.44|0
1636977000000|2021-11-15 11:50:00|9692.66|9692.66|9690.45|9690.45|9692.66|9692.66|9687.83|9687.83|0
1636977300000|2021-11-15 11:55:00|9692.72|9692.72|9692|9692|9693|9693|9690.09|9690.09|0
1636977600000|2021-11-15 12:00:00|9689.73|9689.73|9694.08|9694.08|9694.59|9694.59|9688.22|9688.22|0
1636977900000|2021-11-15 12:05:00|9694.54|9694.54|9694.25|9694.25|9694.9|9694.9|9691.9|9691.9|0
1636978200000|2021-11-15 12:10:00|9694.71|9694.71|9694.79|9694.79|9698.07|9698.07|9693.42|9693.42|0
1636978500000|2021-11-15 12:15:00|9694.61|9694.61|9695.47|9695.47|9699.14|9699.14|9694.23|9694.23|0
1636978800000|2021-11-15 12:20:00|9695.25|9695.25|9691.71|9691.71|9695.25|9695.25|9691.34|9691.34|0
1636979100000|2021-11-15 12:25:00|9691.48|9691.48|9684.95|9684.95|9691.48|9691.48|9684.95|9684.95|0
1636979400000|2021-11-15 12:30:00|9685.66|9685.66|9683.26|9683.26|9686.86|9686.86|9682.15|9682.15|0
1636979700000|2021-11-15 12:35:00|9680.99|9680.99|9684.36|9684.36|9688.45|9688.45|9680.11|9680.11|0
1636980000000|2021-11-15 12:40:00|9685.09|9685.09|9681.61|9681.61|9687.3|9687.3|9680.85|9680.85|0
1636980300000|2021-11-15 12:45:00|9683.88|9683.88|9685.08|9685.08|9685.08|9685.08|9681.61|9681.61|0
1636980600000|2021-11-15 12:50:00|9685.79|9685.79|9688.06|9688.06|9690.69|9690.69|9685.08|9685.08|0
1636980900000|2021-11-15 12:55:00|9688.77|9688.77|9683.82|9683.82|9690.24|9690.24|9683.63|9683.63|0
1636981200000|2021-11-15 13:00:00|9683.45|9683.45|9686.46|9686.46|9686.59|9686.59|9683.45|9683.45|0
1636981500000|2021-11-15 13:05:00|9686.69|9686.69|9689.81|9689.81|9691.1|9691.1|9686.69|9686.69|0
1636981800000|2021-11-15 13:10:00|9690.04|9690.04|9685.41|9685.41|9690.04|9690.04|9682.1|9682.1|0
1636982100000|2021-11-15 13:15:00|9684.73|9684.73|9691.25|9691.25|9693.16|9693.16|9683.63|9683.63|0
1636982400000|2021-11-15 13:20:00|9691.48|9691.48|9696.25|9696.25|9696.25|9696.25|9691.48|9691.48|0
1636982700000|2021-11-15 13:25:00|9696.7|9696.7|9694.75|9694.75|9698.2|9698.2|9694.06|9694.06|0
1636983000000|2021-11-15 13:30:00|9694.92|9694.92|9700.1|9700.1|9702.2|9702.2|9694.02|9694.02|0
1636983300000|2021-11-15 13:35:00|9697.83|9697.83|9709.57|9709.57|9709.75|9709.75|9697.83|9697.83|0
1636983600000|2021-11-15 13:40:00|9707.3|9707.3|9715.43|9715.43|9715.43|9715.43|9707.3|9707.3|0
1636983900000|2021-11-15 13:45:00|9715.66|9715.66|9721.11|9721.11|9721.11|9721.11|9713.39|9713.39|0
1636984200000|2021-11-15 13:50:00|9721.96|9721.96|9717.84|9717.84|9723.86|9723.86|9717.84|9717.84|0
1636984500000|2021-11-15 13:55:00|9718.39|9718.39|9710.37|9710.37|9718.39|9718.39|9710.37|9710.37|0
1636984800000|2021-11-15 14:00:00|9712.64|9712.64|9712.33|9712.33|9715.19|9715.19|9711.32|9711.32|0
1636985100000|2021-11-15 14:05:00|9712.61|9712.61|9704.85|9704.85|9715.48|9715.48|9702.21|9702.21|0
1636985400000|2021-11-15 14:10:00|9704.63|9704.63|9702.21|9702.21|9704.63|9704.63|9701.98|9701.98|0
1636985700000|2021-11-15 14:15:00|9704.48|9704.48|9699.18|9699.18|9704.48|9704.48|9699.18|9699.18|0
1636986000000|2021-11-15 14:20:00|9699.37|9699.37|9693.96|9693.96|9700.78|9700.78|9693.96|9693.96|0
1636986300000|2021-11-15 14:25:00|9693.25|9693.25|9697.51|9697.51|9698.31|9698.31|9692.89|9692.89|0
1636986600000|2021-11-15 14:30:00|9698.22|9698.22|9692.59|9692.59|9701.9|9701.9|9688.19|9688.19|0
1636986900000|2021-11-15 14:35:00|9692.87|9692.87|9689.61|9689.61|9699.56|9699.56|9686.66|9686.66|0
1636987200000|2021-11-15 14:40:00|9691.88|9691.88|9684.74|9684.74|9693.99|9693.99|9684.74|9684.74|0
1636987500000|2021-11-15 14:45:00|9687.01|9687.01|9685.6|9685.6|9689.98|9689.98|9683.73|9683.73|0
1636987800000|2021-11-15 14:50:00|9685.14|9685.14|9691.4|9691.4|9691.54|9691.54|9683.9|9683.9|0
1636988100000|2021-11-15 14:55:00|9692.11|9692.11|9699.01|9699.01|9699.1|9699.1|9691.07|9691.07|0
1636988400000|2021-11-15 15:00:00|9698.56|9698.56|9710.12|9710.12|9711.75|9711.75|9698.56|9698.56|0
1636988700000|2021-11-15 15:05:00|9710.4|9710.4|9726.28|9726.28|9728.55|9728.55|9708.13|9708.13|0
1636989000000|2021-11-15 15:10:00|9725.91|9725.91|9725.18|9725.18|9727.51|9727.51|9722.57|9722.57|0
1636989300000|2021-11-15 15:15:00|9725.01|9725.01|9718.89|9718.89|9727.23|9727.23|9718.22|9718.22|0
1636989600000|2021-11-15 15:20:00|9718.53|9718.53|9726.17|9726.17|9727.47|9727.47|9717.46|9717.46|0
1636989900000|2021-11-15 15:25:00|9726.4|9726.4|9724.52|9724.52|9727.47|9727.47|9724.52|9724.52|0
1636990200000|2021-11-15 15:30:00|9724.34|9724.34|9721.27|9721.27|9724.34|9724.34|9721.04|9721.04|0
1636990500000|2021-11-15 15:35:00|9723.54|9723.54|9710.14|9710.14|9723.54|9723.54|9707.87|9707.87|0
1636990800000|2021-11-15 15:40:00|9710.33|9710.33|9708.32|9708.32|9713.61|9713.61|9707.95|9707.95|0
1636991100000|2021-11-15 15:45:00|9708.55|9708.55|9708.78|9708.78|9709.46|9709.46|9705.21|9705.21|0
1636991400000|2021-11-15 15:50:00|9708.5|9708.5|9712.38|9712.38|9715.3|9715.3|9708.09|9708.09|0
1636991700000|2021-11-15 15:55:00|9712.04|9712.04|9713.2|9713.2|9716.88|9716.88|9710|9710|0
1636992000000|2021-11-15 16:00:00|9712.97|9712.97|9716.16|9716.16|9718.03|9718.03|9712.97|9712.97|0
1636992300000|2021-11-15 16:05:00|9715.99|9715.99|9709.27|9709.27|9715.99|9715.99|9708.28|9708.28|0
1636992600000|2021-11-15 16:10:00|9709.97|9709.97|9713.06|9713.06|9713.42|9713.42|9709.2|9709.2|0
1636992900000|2021-11-15 16:15:00|9713.33|9713.33|9707.05|9707.05|9716.59|9716.59|9706.62|9706.62|0
1636993200000|2021-11-15 16:20:00|9706.69|9706.69|9697.61|9697.61|9706.79|9706.79|9696.9|9696.9|0
1636993500000|2021-11-15 16:25:00|9699.88|9699.88|9700.37|9700.37|9703.05|9703.05|9695.94|9695.94|0
1637050500000|2021-11-16 08:15:00|9668.64|9668.64|9677|9677|9682.49|9682.49|9667.37|9667.37|0
1637050800000|2021-11-16 08:20:00|9676.45|9676.45|9682.81|9682.81|9687.63|9687.63|9675.71|9675.71|0
1637051100000|2021-11-16 08:25:00|9682.1|9682.1|9682.2|9682.2|9686.74|9686.74|9676.67|9676.67|0
1637051400000|2021-11-16 08:30:00|9681.83|9681.83|9684.56|9684.56|9691.87|9691.87|9681.1|9681.1|0
1637051700000|2021-11-16 08:35:00|9685.07|9685.07|9697.94|9697.94|9697.94|9697.94|9685.07|9685.07|0
1637052000000|2021-11-16 08:40:00|9699.4|9699.4|9698.02|9698.02|9704.62|9704.62|9698.02|9698.02|0
1637052300000|2021-11-16 08:45:00|9697.85|9697.85|9694.23|9694.23|9701.56|9701.56|9693.46|9693.46|0
1637052600000|2021-11-16 08:50:00|9696.5|9696.5|9694.38|9694.38|9698.4|9698.4|9694.38|9694.38|0
1637052900000|2021-11-16 08:55:00|9692.11|9692.11|9687.83|9687.83|9692.11|9692.11|9686.35|9686.35|0
1637053200000|2021-11-16 09:00:00|9687.12|9687.12|9683.41|9683.41|9687.12|9687.12|9682.87|9682.87|0
1637053500000|2021-11-16 09:05:00|9685.68|9685.68|9685.33|9685.33|9687.77|9687.77|9684.55|9684.55|0
1637053800000|2021-11-16 09:10:00|9687.6|9687.6|9694.47|9694.47|9694.47|9694.47|9687.6|9687.6|0
1637054100000|2021-11-16 09:15:00|9694.65|9694.65|9698.22|9698.22|9699.64|9699.64|9694.65|9694.65|0
1637054400000|2021-11-16 09:20:00|9695.95|9695.95|9691.75|9691.75|9695.95|9695.95|9689.2|9689.2|0
1637054700000|2021-11-16 09:25:00|9691.57|9691.57|9692.74|9692.74|9696|9696|9690.65|9690.65|0
1637055000000|2021-11-16 09:30:00|9690.47|9690.47|9690.2|9690.2|9690.47|9690.47|9687.01|9687.01|0
1637055300000|2021-11-16 09:35:00|9690.38|9690.38|9685.18|9685.18|9695.24|9695.24|9684.54|9684.54|0
1637055600000|2021-11-16 09:40:00|9686.01|9686.01|9684.51|9684.51|9686.38|9686.38|9680.64|9680.64|0
1637055900000|2021-11-16 09:45:00|9684.74|9684.74|9694.23|9694.23|9694.23|9694.23|9684.74|9684.74|0
1637056200000|2021-11-16 09:50:00|9694.4|9694.4|9700.29|9700.29|9700.47|9700.47|9694.13|9694.13|0
1637056500000|2021-11-16 09:55:00|9700.65|9700.65|9703.21|9703.21|9704.29|9704.29|9698.61|9698.61|0
1637056800000|2021-11-16 10:00:00|9703.44|9703.44|9704.1|9704.1|9706.09|9706.09|9703.04|9703.04|0
1637057100000|2021-11-16 10:05:00|9703.37|9703.37|9697.96|9697.96|9703.37|9703.37|9696.82|9696.82|0
1637057400000|2021-11-16 10:10:00|9697.78|9697.78|9691.73|9691.73|9697.78|9697.78|9691.38|9691.38|0
1637057700000|2021-11-16 10:15:00|9692.28|9692.28|9687.4|9687.4|9692.28|9692.28|9686.69|9686.69|0
1637058000000|2021-11-16 10:20:00|9686.69|9686.69|9688.01|9688.01|9688.96|9688.96|9686.48|9686.48|0
1637058300000|2021-11-16 10:25:00|9685.75|9685.75|9690.81|9690.81|9690.81|9690.81|9685.75|9685.75|0
1637058600000|2021-11-16 10:30:00|9692.23|9692.23|9691.96|9691.96|9694.5|9694.5|9691.25|9691.25|0
1637058900000|2021-11-16 10:35:00|9692.14|9692.14|9697.76|9697.76|9697.76|9697.76|9691.97|9691.97|0
1637059200000|2021-11-16 10:40:00|9697.49|9697.49|9698.61|9698.61|9700.43|9700.43|9695.89|9695.89|0
1637059500000|2021-11-16 10:45:00|9696.34|9696.34|9694.25|9694.25|9696.88|9696.88|9694.06|9694.06|0
1637059800000|2021-11-16 10:50:00|9693.88|9693.88|9697.73|9697.73|9697.73|9697.73|9691.39|9691.39|0
1637060100000|2021-11-16 10:55:00|9697.51|9697.51|9699.73|9699.73|9702.96|9702.96|9697.51|9697.51|0
1637060400000|2021-11-16 11:00:00|9700.46|9700.46|9704.3|9704.3|9706.14|9706.14|9700.46|9700.46|0
1637060700000|2021-11-16 11:05:00|9703.94|9703.94|9711.58|9711.58|9711.58|9711.58|9701.67|9701.67|0
1637061000000|2021-11-16 11:10:00|9711.21|9711.21|9712.24|9712.24|9712.24|9712.24|9708.71|9708.71|0
1637061300000|2021-11-16 11:15:00|9711.88|9711.88|9711.36|9711.36|9711.88|9711.88|9707.73|9707.73|0
1637061600000|2021-11-16 11:20:00|9710.47|9710.47|9708.5|9708.5|9710.47|9710.47|9708.5|9708.5|0
1637061900000|2021-11-16 11:25:00|9708.14|9708.14|9709.05|9709.05|9709.41|9709.41|9706.98|9706.98|0
1637062200000|2021-11-16 11:30:00|9708.86|9708.86|9715.32|9715.32|9715.59|9715.59|9707.13|9707.13|0
1637062500000|2021-11-16 11:35:00|9715.5|9715.5|9712.4|9712.4|9717.77|9717.77|9710.96|9710.96|0
1637062800000|2021-11-16 11:40:00|9712.03|9712.03|9711.15|9711.15|9712.03|9712.03|9710.78|9710.78|0
1637063100000|2021-11-16 11:45:00|9710.92|9710.92|9711.89|9711.89|9718.76|9718.76|9710.92|9710.92|0
1637063400000|2021-11-16 11:50:00|9712.12|9712.12|9709.29|9709.29|9712.71|9712.71|9708.19|9708.19|0
1637063700000|2021-11-16 11:55:00|9709.51|9709.51|9714.33|9714.33|9715.41|9715.41|9709.51|9709.51|0
1637064000000|2021-11-16 12:00:00|9714.52|9714.52|9710.32|9710.32|9714.69|9714.69|9707.8|9707.8|0
1637064300000|2021-11-16 12:05:00|9710.55|9710.55|9708.48|9708.48|9710.55|9710.55|9703.74|9703.74|0
1637064600000|2021-11-16 12:10:00|9706.21|9706.21|9701.92|9701.92|9706.21|9706.21|9701.21|9701.21|0
1637064900000|2021-11-16 12:15:00|9699.65|9699.65|9700.09|9700.09|9700.09|9700.09|9696.39|9696.39|0
1637065200000|2021-11-16 12:20:00|9699.53|9699.53|9697.13|9697.13|9699.53|9699.53|9695.76|9695.76|0
1637065500000|2021-11-16 12:25:00|9697.86|9697.86|9696.65|9696.65|9698.96|9698.96|9696.4|9696.4|0
1637065800000|2021-11-16 12:30:00|9696.43|9696.43|9700.23|9700.23|9700.46|9700.46|9696.38|9696.38|0
1637066100000|2021-11-16 12:35:00|9697.96|9697.96|9698.26|9698.26|9698.43|9698.43|9695.93|9695.93|0
1637066400000|2021-11-16 12:40:00|9697.89|9697.89|9697.43|9697.43|9701.17|9701.17|9696.85|9696.85|0
1637066700000|2021-11-16 12:45:00|9697.25|9697.25|9700.73|9700.73|9700.73|9700.73|9696.95|9696.95|0
1637067000000|2021-11-16 12:50:00|9700.5|9700.5|9699.79|9699.79|9700.5|9700.5|9699.51|9699.51|0
1637067300000|2021-11-16 12:55:00|9697.52|9697.52|9683.61|9683.61|9697.52|9697.52|9681.8|9681.8|0
1637067600000|2021-11-16 13:00:00|9683.34|9683.34|9685.67|9685.67|9687.53|9687.53|9677.95|9677.95|0
1637067900000|2021-11-16 13:05:00|9685.95|9685.95|9678.01|9678.01|9685.95|9685.95|9678.01|9678.01|0
1637068200000|2021-11-16 13:10:00|9677.83|9677.83|9680.64|9680.64|9680.64|9680.64|9677.83|9677.83|0
1637068500000|2021-11-16 13:15:00|9682.91|9682.91|9685.81|9685.81|9686.36|9686.36|9682.91|9682.91|0
1637068800000|2021-11-16 13:20:00|9685.58|9685.58|9682.66|9682.66|9685.58|9685.58|9682.11|9682.11|0
1637069100000|2021-11-16 13:25:00|9682.48|9682.48|9690.63|9690.63|9690.63|9690.63|9681.88|9681.88|0
1637069400000|2021-11-16 13:30:00|9691.18|9691.18|9684.15|9684.15|9694|9694|9684.15|9684.15|0
1637069700000|2021-11-16 13:35:00|9683.44|9683.44|9684.22|9684.22|9684.22|9684.22|9682.39|9682.39|0
1637070000000|2021-11-16 13:40:00|9684.03|9684.03|9677.49|9677.49|9684.95|9684.95|9677.49|9677.49|0
1637070300000|2021-11-16 13:45:00|9676.79|9676.79|9676.52|9676.52|9678.05|9678.05|9673.56|9673.56|0
1637070600000|2021-11-16 13:50:00|9676.07|9676.07|9670.66|9670.66|9676.07|9676.07|9670.66|9670.66|0
1637070900000|2021-11-16 13:55:00|9670.47|9670.47|9669.14|9669.14|9670.47|9670.47|9663.77|9663.77|0
1637071200000|2021-11-16 14:00:00|9669.37|9669.37|9665.03|9665.03|9669.52|9669.52|9664.79|9664.79|0
1637071500000|2021-11-16 14:05:00|9665.21|9665.21|9659.95|9659.95|9668.25|9668.25|9655.81|9655.81|0
1637071800000|2021-11-16 14:10:00|9662.22|9662.22|9668.34|9668.34|9668.98|9668.98|9662.22|9662.22|0
1637072100000|2021-11-16 14:15:00|9667.63|9667.63|9667.28|9667.28|9667.65|9667.65|9662.42|9662.42|0
1637072400000|2021-11-16 14:20:00|9667.65|9667.65|9665.78|9665.78|9670.42|9670.42|9665.3|9665.3|0
1637072700000|2021-11-16 14:25:00|9663.51|9663.51|9660.55|9660.55|9665.27|9665.27|9658.28|9658.28|0
1637073000000|2021-11-16 14:30:00|9659.84|9659.84|9659.18|9659.18|9665.47|9665.47|9652.78|9652.78|0
1637073300000|2021-11-16 14:35:00|9661.45|9661.45|9660.98|9660.98|9664.93|9664.93|9658.59|9658.59|0
1637073600000|2021-11-16 14:40:00|9661.15|9661.15|9662.03|9662.03|9670.15|9670.15|9658.88|9658.88|0
1637073900000|2021-11-16 14:45:00|9662.74|9662.74|9661.94|9661.94|9665.9|9665.9|9658.38|9658.38|0
1637074200000|2021-11-16 14:50:00|9662.17|9662.17|9663.43|9663.43|9669.7|9669.7|9661.58|9661.58|0
1637074500000|2021-11-16 14:55:00|9663.89|9663.89|9662.62|9662.62|9664.62|9664.62|9659.37|9659.37|0
1637074800000|2021-11-16 15:00:00|9662.84|9662.84|9669.51|9669.51|9669.51|9669.51|9661.01|9661.01|0
1637075100000|2021-11-16 15:05:00|9668.78|9668.78|9671.67|9671.67|9676.91|9676.91|9662.11|9662.11|0
1637075400000|2021-11-16 15:10:00|9671.3|9671.3|9662.52|9662.52|9671.3|9671.3|9660.37|9660.37|0
1637075700000|2021-11-16 15:15:00|9662.69|9662.69|9659.63|9659.63|9664.1|9664.1|9657.88|9657.88|0
1637076000000|2021-11-16 15:20:00|9659.17|9659.17|9657.07|9657.07|9668.04|9668.04|9656.73|9656.73|0
1637076300000|2021-11-16 15:25:00|9657.41|9657.41|9660.19|9660.19|9661.58|9661.58|9656.15|9656.15|0
1637076600000|2021-11-16 15:30:00|9660.36|9660.36|9655.37|9655.37|9660.59|9660.59|9654.71|9654.71|0
1637076900000|2021-11-16 15:35:00|9656.1|9656.1|9656.56|9656.56|9659.21|9659.21|9654.67|9654.67|0
1637077200000|2021-11-16 15:40:00|9656.93|9656.93|9663.82|9663.82|9663.82|9663.82|9656.61|9656.61|0
1637077500000|2021-11-16 15:45:00|9664.01|9664.01|9662.51|9662.51|9665.19|9665.19|9659.93|9659.93|0
1637077800000|2021-11-16 15:50:00|9662.28|9662.28|9659.8|9659.8|9665.29|9665.29|9659.2|9659.2|0
1637078100000|2021-11-16 15:55:00|9660.03|9660.03|9656.76|9656.76|9660.45|9660.45|9655.55|9655.55|0
1637078400000|2021-11-16 16:00:00|9656.58|9656.58|9657.34|9657.34|9659.6|9659.6|9655.51|9655.51|0
1637078700000|2021-11-16 16:05:00|9656.98|9656.98|9661.57|9661.57|9661.76|9661.76|9656.79|9656.79|0
1637079000000|2021-11-16 16:10:00|9661.39|9661.39|9661.49|9661.49|9662.6|9662.6|9661.12|9661.12|0
1637079300000|2021-11-16 16:15:00|9662.2|9662.2|9655.32|9655.32|9662.95|9662.95|9655.14|9655.14|0
1637079600000|2021-11-16 16:20:00|9657.59|9657.59|9652.1|9652.1|9657.59|9657.59|9649.81|9649.81|0
1637079900000|2021-11-16 16:25:00|9652.38|9652.38|9649.87|9649.87|9656.25|9656.25|9644.86|9644.86|0
1637136900000|2021-11-17 08:15:00|9599.08|9599.08|9610.55|9610.55|9619.24|9619.24|9598.37|9598.37|0
1637137200000|2021-11-17 08:20:00|9610.36|9610.36|9609.66|9609.66|9622.99|9622.99|9608.98|9608.98|0
1637137500000|2021-11-17 08:25:00|9609.12|9609.12|9612.6|9612.6|9614.42|9614.42|9604.04|9604.04|0
1637137800000|2021-11-17 08:30:00|9612.41|9612.41|9626.64|9626.64|9634.54|9634.54|9612.23|9612.23|0
1637138100000|2021-11-17 08:35:00|9625.91|9625.91|9643.34|9643.34|9643.34|9643.34|9619.96|9619.96|0
1637138400000|2021-11-17 08:40:00|9642.98|9642.98|9639.66|9639.66|9647.13|9647.13|9639.66|9639.66|0
1637138700000|2021-11-17 08:45:00|9641.07|9641.07|9663.19|9663.19|9663.19|9663.19|9641.07|9641.07|0
1637139000000|2021-11-17 08:50:00|9663.74|9663.74|9667.35|9667.35|9672.16|9672.16|9662.57|9662.57|0
1637139300000|2021-11-17 08:55:00|9669.62|9669.62|9669.92|9669.92|9682.04|9682.04|9669.62|9669.62|0
1637139600000|2021-11-17 09:00:00|9669.56|9669.56|9661.96|9661.96|9669.76|9669.76|9659.69|9659.69|0
1637139900000|2021-11-17 09:05:00|9661.23|9661.23|9651.44|9651.44|9663.21|9663.21|9644.81|9644.81|0
1637140200000|2021-11-17 09:10:00|9652.9|9652.9|9674.45|9674.45|9675.16|9675.16|9652.9|9652.9|0
1637140500000|2021-11-17 09:15:00|9675.91|9675.91|9675.58|9675.58|9680.67|9680.67|9671.2|9671.2|0
1637140800000|2021-11-17 09:20:00|9675.94|9675.94|9674.42|9674.42|9677.21|9677.21|9671.23|9671.23|0
1637141100000|2021-11-17 09:25:00|9673.71|9673.71|9671.1|9671.1|9677.52|9677.52|9670.4|9670.4|0
1637141400000|2021-11-17 09:30:00|9670.88|9670.88|9668.6|9668.6|9675.31|9675.31|9668.6|9668.6|0
1637141700000|2021-11-17 09:35:00|9667.87|9667.87|9675.26|9675.26|9675.26|9675.26|9667.87|9667.87|0
1637142000000|2021-11-17 09:40:00|9674.9|9674.9|9672.65|9672.65|9674.9|9674.9|9669.58|9669.58|0
1637142300000|2021-11-17 09:45:00|9673.01|9673.01|9655.94|9655.94|9673.01|9673.01|9655.94|9655.94|0
1637142600000|2021-11-17 09:50:00|9655.71|9655.71|9644.84|9644.84|9655.71|9655.71|9643.37|9643.37|0
1637142900000|2021-11-17 09:55:00|9644.14|9644.14|9648.9|9648.9|9650.46|9650.46|9644.14|9644.14|0
1637143200000|2021-11-17 10:00:00|9648.62|9648.62|9656.94|9656.94|9657.12|9657.12|9648.35|9648.35|0
1637143500000|2021-11-17 10:05:00|9656.23|9656.23|9647.57|9647.57|9656.97|9656.97|9647.57|9647.57|0
1637143800000|2021-11-17 10:10:00|9647.29|9647.29|9649.45|9649.45|9650.66|9650.66|9643.14|9643.14|0
1637144100000|2021-11-17 10:15:00|9649.27|9649.27|9639.29|9639.29|9649.27|9649.27|9631.35|9631.35|0
1637144400000|2021-11-17 10:20:00|9639.66|9639.66|9635.21|9635.21|9642.1|9642.1|9632.6|9632.6|0
1637144700000|2021-11-17 10:25:00|9635.94|9635.94|9635.94|9635.94|9638.47|9638.47|9628.99|9628.99|0
1637145000000|2021-11-17 10:30:00|9636.65|9636.65|9621.04|9621.04|9636.65|9636.65|9621.04|9621.04|0
1637145300000|2021-11-17 10:35:00|9620.82|9620.82|9619.11|9619.11|9623.45|9623.45|9617.92|9617.92|0
1637145600000|2021-11-17 10:40:00|9619.48|9619.48|9626.73|9626.73|9626.73|9626.73|9615.84|9615.84|0
1637145900000|2021-11-17 10:45:00|9629|9629|9631.3|9631.3|9637.64|9637.64|9624.69|9624.69|0
1637146200000|2021-11-17 10:50:00|9632.03|9632.03|9648.51|9648.51|9648.51|9648.51|9631.58|9631.58|0
1637146500000|2021-11-17 10:55:00|9646.69|9646.69|9640.36|9640.36|9647.42|9647.42|9636.95|9636.95|0
1637146800000|2021-11-17 11:00:00|9638.9|9638.9|9648.19|9648.19|9648.19|9648.19|9638.9|9638.9|0
1637147100000|2021-11-17 11:05:00|9648.55|9648.55|9649.28|9649.28|9653.2|9653.2|9646.3|9646.3|0
1637147400000|2021-11-17 11:10:00|9649.05|9649.05|9642.52|9642.52|9649.79|9649.79|9639.11|9639.11|0
1637147700000|2021-11-17 11:15:00|9642.07|9642.07|9643.13|9643.13|9644.35|9644.35|9639.88|9639.88|0
1637148000000|2021-11-17 11:20:00|9642.42|9642.42|9647.84|9647.84|9648.93|9648.93|9642.42|9642.42|0
1637148300000|2021-11-17 11:25:00|9646.42|9646.42|9643.38|9643.38|9648.23|9648.23|9643.38|9643.38|0
1637148600000|2021-11-17 11:30:00|9641.11|9641.11|9642.42|9642.42|9644.22|9644.22|9640.01|9640.01|0
1637148900000|2021-11-17 11:35:00|9640.15|9640.15|9643.15|9643.15|9644.69|9644.69|9640.15|9640.15|0
1637149200000|2021-11-17 11:40:00|9642.42|9642.42|9637.43|9637.43|9642.42|9642.42|9637.43|9637.43|0
1637149500000|2021-11-17 11:45:00|9637.79|9637.79|9643.01|9643.01|9647.61|9647.61|9637.79|9637.79|0
1637149800000|2021-11-17 11:50:00|9642.83|9642.83|9639.35|9639.35|9643.56|9643.56|9638.4|9638.4|0
1637150100000|2021-11-17 11:55:00|9639.53|9639.53|9638.15|9638.15|9640.95|9640.95|9633.93|9633.93|0
1637150400000|2021-11-17 12:00:00|9638.51|9638.51|9639.15|9639.15|9641.88|9641.88|9638.51|9638.51|0
1637150700000|2021-11-17 12:05:00|9638.88|9638.88|9637.05|9637.05|9639.88|9639.88|9634.79|9634.79|0
1637151000000|2021-11-17 12:10:00|9636.34|9636.34|9636.45|9636.45|9638.72|9638.72|9635.97|9635.97|0
1637151300000|2021-11-17 12:15:00|9636.22|9636.22|9638.58|9638.58|9640.39|9640.39|9634.96|9634.96|0
1637151600000|2021-11-17 12:20:00|9638.4|9638.4|9633.74|9633.74|9638.4|9638.4|9632.79|9632.79|0
1637151900000|2021-11-17 12:25:00|9636.01|9636.01|9632.37|9632.37|9638.28|9638.28|9632.37|9632.37|0
1637152200000|2021-11-17 12:30:00|9632|9632|9626.61|9626.61|9632.37|9632.37|9626.61|9626.61|0
1637152500000|2021-11-17 12:35:00|9627.16|9627.16|9625.92|9625.92|9627.16|9627.16|9625.05|9625.05|0
1637152800000|2021-11-17 12:40:00|9625.14|9625.14|9632.69|9632.69|9632.87|9632.87|9623.98|9623.98|0
1637153100000|2021-11-17 12:45:00|9630.42|9630.42|9635.3|9635.3|9636.39|9636.39|9629.8|9629.8|0
1637153400000|2021-11-17 12:50:00|9634.57|9634.57|9632.11|9632.11|9635.01|9635.01|9631.37|9631.37|0
1637153700000|2021-11-17 12:55:00|9631.74|9631.74|9632.89|9632.89|9636.72|9636.72|9631.56|9631.56|0
1637154000000|2021-11-17 13:00:00|9633.07|9633.07|9635.4|9635.4|9636.07|9636.07|9632.3|9632.3|0
1637154300000|2021-11-17 13:05:00|9635.63|9635.63|9634.73|9634.73|9635.63|9635.63|9631.42|9631.42|0
1637154600000|2021-11-17 13:10:00|9635.09|9635.09|9636|9636|9639.16|9639.16|9635.09|9635.09|0
1637154900000|2021-11-17 13:15:00|9635.3|9635.3|9634.57|9634.57|9635.3|9635.3|9634.57|9634.57|0
1637155200000|2021-11-17 13:20:00|9633.84|9633.84|9631.18|9631.18|9633.84|9633.84|9630.28|9630.28|0
1637155500000|2021-11-17 13:25:00|9631|9631|9630.28|9630.28|9633.18|9633.18|9629.8|9629.8|0
1637155800000|2021-11-17 13:30:00|9629.55|9629.55|9628.16|9628.16|9629.91|9629.91|9623.87|9623.87|0
1637156100000|2021-11-17 13:35:00|9627.79|9627.79|9626.01|9626.01|9629.56|9629.56|9626.01|9626.01|0
1637156400000|2021-11-17 13:40:00|9628.56|9628.56|9623|9623|9628.61|9628.61|9622.04|9622.04|0
1637156700000|2021-11-17 13:45:00|9623.37|9623.37|9631.31|9631.31|9632.31|9632.31|9623|9623|0
1637157000000|2021-11-17 13:50:00|9631.67|9631.67|9636.44|9636.44|9636.44|9636.44|9627.59|9627.59|0
1637157300000|2021-11-17 13:55:00|9636.62|9636.62|9626.21|9626.21|9639.8|9639.8|9626.21|9626.21|0
1637157600000|2021-11-17 14:00:00|9628.48|9628.48|9627.8|9627.8|9631.95|9631.95|9625.8|9625.8|0
1637157900000|2021-11-17 14:05:00|9630.07|9630.07|9639.4|9639.4|9640.24|9640.24|9630.07|9630.07|0
1637158200000|2021-11-17 14:10:00|9641.67|9641.67|9638.05|9638.05|9642.44|9642.44|9636.08|9636.08|0
1637158500000|2021-11-17 14:15:00|9640.32|9640.32|9632.66|9632.66|9640.32|9640.32|9632.66|9632.66|0
1637158800000|2021-11-17 14:20:00|9631.52|9631.52|9634.09|9634.09|9635.88|9635.88|9630.39|9630.39|0
1637159100000|2021-11-17 14:25:00|9633.91|9633.91|9636.04|9636.04|9640.49|9640.49|9633.68|9633.68|0
1637159400000|2021-11-17 14:30:00|9633.77|9633.77|9639|9639|9639|9639|9631.51|9631.51|0
1637159700000|2021-11-17 14:35:00|9637.91|9637.91|9629.67|9629.67|9637.91|9637.91|9629.67|9629.67|0
1637160000000|2021-11-17 14:40:00|9630.38|9630.38|9633.5|9633.5|9635.45|9635.45|9623.19|9623.19|0
1637160300000|2021-11-17 14:45:00|9633.73|9633.73|9621.1|9621.1|9636.52|9636.52|9616.86|9616.86|0
1637160600000|2021-11-17 14:50:00|9620.64|9620.64|9620.19|9620.19|9622.91|9622.91|9616.04|9616.04|0
1637160900000|2021-11-17 14:55:00|9620.42|9620.42|9620.54|9620.54|9623.66|9623.66|9616.39|9616.39|0
1637161200000|2021-11-17 15:00:00|9619.81|9619.81|9629.15|9629.15|9629.15|9629.15|9617.56|9617.56|0
1637161500000|2021-11-17 15:05:00|9628.45|9628.45|9633.88|9633.88|9636.31|9636.31|9627.33|9627.33|0
1637161800000|2021-11-17 15:10:00|9631.61|9631.61|9634.68|9634.68|9635.29|9635.29|9631.49|9631.49|0
1637162100000|2021-11-17 15:15:00|9634.5|9634.5|9631.76|9631.76|9637.86|9637.86|9630.32|9630.32|0
1637162400000|2021-11-17 15:20:00|9630.66|9630.66|9619.86|9619.86|9630.66|9630.66|9614.61|9614.61|0
1637162700000|2021-11-17 15:25:00|9620.08|9620.08|9622.52|9622.52|9625.28|9625.28|9618.43|9618.43|0
1637163000000|2021-11-17 15:30:00|9621.81|9621.81|9624.36|9624.36|9624.36|9624.36|9617.54|9617.54|0
1637163300000|2021-11-17 15:35:00|9624.72|9624.72|9629.11|9629.11|9631.79|9631.79|9624.48|9624.48|0
1637163600000|2021-11-17 15:40:00|9629.34|9629.34|9627.87|9627.87|9632.12|9632.12|9626.94|9626.94|0
1637163900000|2021-11-17 15:45:00|9628.06|9628.06|9620.27|9620.27|9628.88|9628.88|9619.56|9619.56|0
1637164200000|2021-11-17 15:50:00|9620.49|9620.49|9620.72|9620.72|9627.91|9627.91|9620.49|9620.49|0
1637164500000|2021-11-17 15:55:00|9620.54|9620.54|9616.28|9616.28|9621.59|9621.59|9616.1|9616.1|0
1637164800000|2021-11-17 16:00:00|9614.87|9614.87|9615.59|9615.59|9615.59|9615.59|9607.51|9607.51|0
1637165100000|2021-11-17 16:05:00|9615.37|9615.37|9621.48|9621.48|9621.48|9621.48|9614.64|9614.64|0
1637165400000|2021-11-17 16:10:00|9621.71|9621.71|9621.76|9621.76|9622.31|9622.31|9619.45|9619.45|0
1637165700000|2021-11-17 16:15:00|9621.39|9621.39|9627.53|9627.53|9627.94|9627.94|9618.53|9618.53|0
1637166000000|2021-11-17 16:20:00|9627.25|9627.25|9631.63|9631.63|9632.09|9632.09|9626.6|9626.6|0
1637166300000|2021-11-17 16:25:00|9631.27|9631.27|9632.5|9632.5|9635.66|9635.66|9630.07|9630.07|0
1637223300000|2021-11-18 08:15:00|9670.62|9670.62|9670.8|9670.8|9681.01|9681.01|9666.25|9666.25|0
1637223600000|2021-11-18 08:20:00|9669.33|9669.33|9669.33|9669.33|9672.53|9672.53|9667.29|9667.29|0
1637223900000|2021-11-18 08:25:00|9668.96|9668.96|9676.48|9676.48|9676.48|9676.48|9664.18|9664.18|0
1637224200000|2021-11-18 08:30:00|9676.85|9676.85|9665.22|9665.22|9679.12|9679.12|9664.25|9664.25|0
1637224500000|2021-11-18 08:35:00|9669.76|9669.76|9680.27|9680.27|9680.63|9680.63|9669.76|9669.76|0
1637224800000|2021-11-18 08:40:00|9681|9681|9677.63|9677.63|9681.36|9681.36|9670.31|9670.31|0
1637225100000|2021-11-18 08:45:00|9677.27|9677.27|9665.67|9665.67|9677.82|9677.82|9665.67|9665.67|0
1637225400000|2021-11-18 08:50:00|9663.4|9663.4|9657.43|9657.43|9666.62|9666.62|9656.97|9656.97|0
1637225700000|2021-11-18 08:55:00|9656.33|9656.33|9636.56|9636.56|9656.33|9656.33|9636.56|9636.56|0
1637226000000|2021-11-18 09:00:00|9636.2|9636.2|9644.67|9644.67|9646.23|9646.23|9633.93|9633.93|0
1637226300000|2021-11-18 09:05:00|9645.4|9645.4|9641.54|9641.54|9645.4|9645.4|9637.13|9637.13|0
1637226600000|2021-11-18 09:10:00|9642.86|9642.86|9641.61|9641.61|9643.96|9643.96|9638.67|9638.67|0
1637226900000|2021-11-18 09:15:00|9640.88|9640.88|9643.69|9643.69|9646.73|9646.73|9640.33|9640.33|0
1637227200000|2021-11-18 09:20:00|9644.06|9644.06|9657.58|9657.58|9658.72|9658.72|9644.06|9644.06|0
1637227500000|2021-11-18 09:25:00|9657.3|9657.3|9658.09|9658.09|9660.58|9660.58|9656.85|9656.85|0
1637227800000|2021-11-18 09:30:00|9658.37|9658.37|9655.26|9655.26|9661|9661|9655.26|9655.26|0
1637228100000|2021-11-18 09:35:00|9654.56|9654.56|9658.41|9658.41|9669.25|9669.25|9654.56|9654.56|0
1637228400000|2021-11-18 09:40:00|9658.75|9658.75|9664.16|9664.16|9664.89|9664.89|9658.75|9658.75|0
1637228700000|2021-11-18 09:45:00|9663.89|9663.89|9660.18|9660.18|9663.89|9663.89|9659.35|9659.35|0
1637229000000|2021-11-18 09:50:00|9660.91|9660.91|9659.69|9659.69|9663.48|9663.48|9654.16|9654.16|0
1637229300000|2021-11-18 09:55:00|9660.06|9660.06|9665.53|9665.53|9666.01|9666.01|9659.16|9659.16|0
1637229600000|2021-11-18 10:00:00|9666.99|9666.99|9671.98|9671.98|9673.8|9673.8|9666.99|9666.99|0
1637229900000|2021-11-18 10:05:00|9672.25|9672.25|9677.57|9677.57|9677.57|9677.57|9668.5|9668.5|0
1637230200000|2021-11-18 10:10:00|9678.3|9678.3|9677.34|9677.34|9678.3|9678.3|9673.03|9673.03|0
1637230500000|2021-11-18 10:15:00|9676.17|9676.17|9673.89|9673.89|9676.17|9676.17|9668.1|9668.1|0
1637230800000|2021-11-18 10:20:00|9673.16|9673.16|9660.22|9660.22|9673.16|9673.16|9660.22|9660.22|0
1637231100000|2021-11-18 10:25:00|9660.59|9660.59|9651.69|9651.69|9660.81|9660.81|9651.69|9651.69|0
1637231400000|2021-11-18 10:30:00|9653.1|9653.1|9647.81|9647.81|9658.44|9658.44|9647.81|9647.81|0
1637231700000|2021-11-18 10:35:00|9647.62|9647.62|9652.63|9652.63|9652.63|9652.63|9647.62|9647.62|0
1637232000000|2021-11-18 10:40:00|9652.36|9652.36|9651.16|9651.16|9653.43|9653.43|9650.2|9650.2|0
1637232300000|2021-11-18 10:45:00|9650.98|9650.98|9649.27|9649.27|9651.71|9651.71|9644.43|9644.43|0
1637232600000|2021-11-18 10:50:00|9650|9650|9654.87|9654.87|9656.33|9656.33|9648.96|9648.96|0
1637232900000|2021-11-18 10:55:00|9654.7|9654.7|9659.6|9659.6|9659.6|9659.6|9654.7|9654.7|0
1637233200000|2021-11-18 11:00:00|9659.96|9659.96|9659.09|9659.09|9660.37|9660.37|9657.37|9657.37|0
1637233500000|2021-11-18 11:05:00|9661.36|9661.36|9656.48|9656.48|9661.36|9661.36|9656.48|9656.48|0
1637233800000|2021-11-18 11:10:00|9656.3|9656.3|9661.72|9661.72|9661.72|9661.72|9655.79|9655.79|0
1637234100000|2021-11-18 11:15:00|9659.45|9659.45|9655|9655|9659.45|9659.45|9655|9655|0
1637234400000|2021-11-18 11:20:00|9655.71|9655.71|9654.98|9654.98|9658.18|9658.18|9654.41|9654.41|0
1637234700000|2021-11-18 11:25:00|9657.25|9657.25|9657.98|9657.98|9657.98|9657.98|9656.18|9656.18|0
1637235000000|2021-11-18 11:30:00|9658.34|9658.34|9658.24|9658.24|9661.69|9661.69|9657.31|9657.31|0
1637235300000|2021-11-18 11:35:00|9658.01|9658.01|9658.09|9658.09|9660.24|9660.24|9657.36|9657.36|0
1637235600000|2021-11-18 11:40:00|9657.82|9657.82|9656.64|9656.64|9658.37|9658.37|9656.64|9656.64|0
1637235900000|2021-11-18 11:45:00|9657.37|9657.37|9660.42|9660.42|9661.09|9661.09|9657.37|9657.37|0
1637236200000|2021-11-18 11:50:00|9660.23|9660.23|9656.11|9656.11|9665.41|9665.41|9656.11|9656.11|0
1637236500000|2021-11-18 11:55:00|9658.38|9658.38|9658.69|9658.69|9658.69|9658.69|9654.37|9654.37|0
1637236800000|2021-11-18 12:00:00|9658.52|9658.52|9660.4|9660.4|9661.7|9661.7|9658.2|9658.2|0
1637237100000|2021-11-18 12:05:00|9661|9661|9665.98|9665.98|9665.98|9665.98|9660.83|9660.83|0
1637237400000|2021-11-18 12:10:00|9664.89|9664.89|9667.81|9667.81|9670.53|9670.53|9662.62|9662.62|0
1637237700000|2021-11-18 12:15:00|9668.54|9668.54|9669.85|9669.85|9672.51|9672.51|9668.54|9668.54|0
1637238000000|2021-11-18 12:20:00|9670.22|9670.22|9670.74|9670.74|9671.65|9671.65|9669.67|9669.67|0
1637238300000|2021-11-18 12:25:00|9670.92|9670.92|9664.39|9664.39|9670.92|9670.92|9664.39|9664.39|0
1637238600000|2021-11-18 12:30:00|9665.48|9665.48|9663.23|9663.23|9666.21|9666.21|9661.4|9661.4|0
1637238900000|2021-11-18 12:35:00|9663.78|9663.78|9663.62|9663.62|9664.69|9664.69|9663.62|9663.62|0
1637239200000|2021-11-18 12:40:00|9663.25|9663.25|9664.77|9664.77|9664.77|9664.77|9660.23|9660.23|0
1637239500000|2021-11-18 12:45:00|9665.14|9665.14|9665.58|9665.58|9666.01|9666.01|9665.14|9665.14|0
1637239800000|2021-11-18 12:50:00|9665.81|9665.81|9668.47|9668.47|9668.47|9668.47|9662.68|9662.68|0
1637240100000|2021-11-18 12:55:00|9668.69|9668.69|9672.07|9672.07|9672.57|9672.57|9667.96|9667.96|0
1637240400000|2021-11-18 13:00:00|9672.41|9672.41|9670.84|9670.84|9672.41|9672.41|9670.84|9670.84|0
1637240700000|2021-11-18 13:05:00|9670.66|9670.66|9672.97|9672.97|9673.7|9673.7|9668.18|9668.18|0
1637241000000|2021-11-18 13:10:00|9672.74|9672.74|9675.8|9675.8|9676.16|9676.16|9672.01|9672.01|0
1637241300000|2021-11-18 13:15:00|9676.03|9676.03|9673.15|9673.15|9676.25|9676.25|9672.67|9672.67|0
1637241600000|2021-11-18 13:20:00|9673.88|9673.88|9676.18|9676.18|9679.17|9679.17|9673.88|9673.88|0
1637241900000|2021-11-18 13:25:00|9676.36|9676.36|9671.61|9671.61|9676.59|9676.59|9671.61|9671.61|0
1637242200000|2021-11-18 13:30:00|9670.9|9670.9|9672.27|9672.27|9673.01|9673.01|9669.13|9669.13|0
1637242500000|2021-11-18 13:35:00|9672.64|9672.64|9676|9676|9676|9676|9672.64|9672.64|0
1637242800000|2021-11-18 13:40:00|9675.77|9675.77|9669.34|9669.34|9677.06|9677.06|9669.34|9669.34|0
1637243100000|2021-11-18 13:45:00|9667.07|9667.07|9664.08|9664.08|9670.08|9670.08|9664.08|9664.08|0
1637243400000|2021-11-18 13:50:00|9664.63|9664.63|9672.41|9672.41|9672.41|9672.41|9664.63|9664.63|0
1637243700000|2021-11-18 13:55:00|9672.96|9672.96|9676.66|9676.66|9676.66|9676.66|9672.96|9672.96|0
1637244000000|2021-11-18 14:00:00|9678.1|9678.1|9676.16|9676.16|9680.97|9680.97|9676.16|9676.16|0
1637244300000|2021-11-18 14:05:00|9673.89|9673.89|9669.1|9669.1|9673.89|9673.89|9668.55|9668.55|0
1637244600000|2021-11-18 14:10:00|9669.83|9669.83|9667.2|9667.2|9670.56|9670.56|9667.2|9667.2|0
1637244900000|2021-11-18 14:15:00|9666.83|9666.83|9669.33|9669.33|9670.54|9670.54|9666|9666|0
1637245200000|2021-11-18 14:20:00|9671.15|9671.15|9679.79|9679.79|9679.79|9679.79|9671.15|9671.15|0
1637245500000|2021-11-18 14:25:00|9677.52|9677.52|9685.94|9685.94|9685.94|9685.94|9672.41|9672.41|0
1637245800000|2021-11-18 14:30:00|9685.76|9685.76|9685.33|9685.33|9689.36|9689.36|9682.39|9682.39|0
1637246100000|2021-11-18 14:35:00|9685.89|9685.89|9679.59|9679.59|9686.25|9686.25|9679.59|9679.59|0
1637246400000|2021-11-18 14:40:00|9679.93|9679.93|9682.5|9682.5|9689.1|9689.1|9679.47|9679.47|0
1637246700000|2021-11-18 14:45:00|9680.23|9680.23|9678.32|9678.32|9680.23|9680.23|9674.3|9674.3|0
1637247000000|2021-11-18 14:50:00|9678.6|9678.6|9677.91|9677.91|9680.44|9680.44|9677.23|9677.23|0
1637247300000|2021-11-18 14:55:00|9678.28|9678.28|9675.87|9675.87|9679.03|9679.03|9674.81|9674.81|0
1637247600000|2021-11-18 15:00:00|9676.04|9676.04|9687.16|9687.16|9688.37|9688.37|9676.04|9676.04|0
1637247900000|2021-11-18 15:05:00|9687.52|9687.52|9681.68|9681.68|9690.16|9690.16|9681.68|9681.68|0
1637248200000|2021-11-18 15:10:00|9681.31|9681.31|9674|9674|9681.31|9681.31|9672.31|9672.31|0
1637248500000|2021-11-18 15:15:00|9674.17|9674.17|9670.97|9670.97|9676.84|9676.84|9670.97|9670.97|0
1637248800000|2021-11-18 15:20:00|9671.14|9671.14|9672.05|9672.05|9674.62|9674.62|9666.76|9666.76|0
1637249100000|2021-11-18 15:25:00|9671.82|9671.82|9669.49|9669.49|9674.5|9674.5|9668.71|9668.71|0
1637249400000|2021-11-18 15:30:00|9669.86|9669.86|9669|9669|9669.86|9669.86|9664.2|9664.2|0
1637249700000|2021-11-18 15:35:00|9669.71|9669.71|9676.83|9676.83|9676.83|9676.83|9668.38|9668.38|0
1637250000000|2021-11-18 15:40:00|9677|9677|9667.82|9667.82|9677.37|9677.37|9667.82|9667.82|0
1637250300000|2021-11-18 15:45:00|9667.09|9667.09|9665.24|9665.24|9667.09|9667.09|9659.84|9659.84|0
1637250600000|2021-11-18 15:50:00|9665.61|9665.61|9661.96|9661.96|9666.3|9666.3|9659.52|9659.52|0
1637250900000|2021-11-18 15:55:00|9661.59|9661.59|9661.15|9661.15|9663.86|9663.86|9656.18|9656.18|0
1637251200000|2021-11-18 16:00:00|9660.98|9660.98|9662.57|9662.57|9663.9|9663.9|9657.3|9657.3|0
1637251500000|2021-11-18 16:05:00|9663.28|9663.28|9664.73|9664.73|9665.28|9665.28|9660.44|9660.44|0
1637251800000|2021-11-18 16:10:00|9665.28|9665.28|9663.69|9663.69|9666.26|9666.26|9659.43|9659.43|0
1637252100000|2021-11-18 16:15:00|9662.96|9662.96|9666.58|9666.58|9666.85|9666.85|9660.23|9660.23|0
1637252400000|2021-11-18 16:20:00|9664.31|9664.31|9667.13|9667.13|9667.13|9667.13|9660.9|9660.9|0
1637252700000|2021-11-18 16:25:00|9667.65|9667.65|9658.75|9658.75|9667.67|9667.67|9658.55|9658.55|0
1637309700000|2021-11-19 08:15:00|9641.1|9641.1|9650.89|9650.89|9658.36|9658.36|9637.11|9637.11|0
1637310000000|2021-11-19 08:20:00|9651.44|9651.44|9656.99|9656.99|9657.36|9657.36|9646.76|9646.76|0
1637310300000|2021-11-19 08:25:00|9656.29|9656.29|9663.38|9663.38|9663.38|9663.38|9650.43|9650.43|0
1637310600000|2021-11-19 08:30:00|9664.11|9664.11|9670.29|9670.29|9670.57|9670.57|9661.84|9661.84|0
1637310900000|2021-11-19 08:35:00|9668.02|9668.02|9676.45|9676.45|9681.81|9681.81|9666.48|9666.48|0
1637311200000|2021-11-19 08:40:00|9676.23|9676.23|9671.86|9671.86|9677.88|9677.88|9669.48|9669.48|0
1637311500000|2021-11-19 08:45:00|9671.5|9671.5|9674.49|9674.49|9676.76|9676.76|9671.11|9671.11|0
1637311800000|2021-11-19 08:50:00|9673.76|9673.76|9670.18|9670.18|9679.03|9679.03|9666.71|9666.71|0
1637312100000|2021-11-19 08:55:00|9670.52|9670.52|9671.11|9671.11|9685.1|9685.1|9670.52|9670.52|0
1637312400000|2021-11-19 09:00:00|9670.94|9670.94|9674.71|9674.71|9684.22|9684.22|9670.94|9670.94|0
1637312700000|2021-11-19 09:05:00|9674.88|9674.88|9674.94|9674.94|9675.83|9675.83|9671.64|9671.64|0
1637313000000|2021-11-19 09:10:00|9674.67|9674.67|9688.23|9688.23|9689.92|9689.92|9674.67|9674.67|0
1637313300000|2021-11-19 09:15:00|9687.77|9687.77|9691.87|9691.87|9694.74|9694.74|9686.59|9686.59|0
1637313600000|2021-11-19 09:20:00|9692.57|9692.57|9690.97|9690.97|9693.58|9693.58|9689.65|9689.65|0
1637313900000|2021-11-19 09:25:00|9691.34|9691.34|9673.96|9673.96|9699.9|9699.9|9673.96|9673.96|0
1637314200000|2021-11-19 09:30:00|9673.25|9673.25|9674.25|9674.25|9674.52|9674.52|9653.4|9653.4|0
1637314500000|2021-11-19 09:35:00|9671.7|9671.7|9666.55|9666.55|9675.71|9675.71|9665.47|9665.47|0
1637314800000|2021-11-19 09:40:00|9666.19|9666.19|9658.9|9658.9|9666.19|9666.19|9656.4|9656.4|0
1637315100000|2021-11-19 09:45:00|9659.13|9659.13|9677.36|9677.36|9680.52|9680.52|9659.13|9659.13|0
1637315400000|2021-11-19 09:50:00|9675.09|9675.09|9669.24|9669.24|9678.36|9678.36|9665.78|9665.78|0
1637315700000|2021-11-19 09:55:00|9669.61|9669.61|9650.9|9650.9|9669.61|9669.61|9649.1|9649.1|0
1637316000000|2021-11-19 10:00:00|9652.36|9652.36|9650.15|9650.15|9663.48|9663.48|9648.02|9648.02|0
1637316300000|2021-11-19 10:05:00|9649.79|9649.79|9646.91|9646.91|9656.98|9656.98|9645.51|9645.51|0
1637316600000|2021-11-19 10:10:00|9646.35|9646.35|9646.63|9646.63|9646.91|9646.91|9646.35|9646.35|0
1637316900000|2021-11-19 10:15:00|9639.82|9639.82|9634.61|9634.61|9644.36|9644.36|9624.6|9624.6|0
1637317200000|2021-11-19 10:20:00|9634.15|9634.15|9642.45|9642.45|9646.61|9646.61|9626.03|9626.03|0
1637317500000|2021-11-19 10:25:00|9643.16|9643.16|9648.93|9648.93|9657.05|9657.05|9643.16|9643.16|0
1637317800000|2021-11-19 10:30:00|9651.2|9651.2|9659.2|9659.2|9661.21|9661.21|9651.2|9651.2|0
1637318100000|2021-11-19 10:35:00|9661.47|9661.47|9665.03|9665.03|9665.03|9665.03|9659.79|9659.79|0
1637318400000|2021-11-19 10:40:00|9665.74|9665.74|9665.96|9665.96|9670.3|9670.3|9663.1|9663.1|0
1637318700000|2021-11-19 10:45:00|9663.69|9663.69|9658.06|9658.06|9665.91|9665.91|9656.58|9656.58|0
1637319000000|2021-11-19 10:50:00|9655.79|9655.79|9661.37|9661.37|9661.66|9661.66|9652.68|9652.68|0
1637319300000|2021-11-19 10:55:00|9661|9661|9664.84|9664.84|9675.11|9675.11|9658.73|9658.73|0
1637319600000|2021-11-19 11:00:00|9662.57|9662.57|9648.61|9648.61|9668.53|9668.53|9648.61|9648.61|0
1637319900000|2021-11-19 11:05:00|9648.42|9648.42|9652.19|9652.19|9653.64|9653.64|9647.11|9647.11|0
1637320200000|2021-11-19 11:10:00|9651.82|9651.82|9654.65|9654.65|9656.98|9656.98|9651.82|9651.82|0
1637320500000|2021-11-19 11:15:00|9654.92|9654.92|9663.84|9663.84|9664.02|9664.02|9652.2|9652.2|0
1637320800000|2021-11-19 11:20:00|9663.47|9663.47|9651.06|9651.06|9663.47|9663.47|9651.06|9651.06|0
1637321100000|2021-11-19 11:25:00|9649.6|9649.6|9646.59|9646.59|9653.97|9653.97|9646.33|9646.33|0
1637321400000|2021-11-19 11:30:00|9646.04|9646.04|9642.9|9642.9|9646.04|9646.04|9642.9|9642.9|0
1637321700000|2021-11-19 11:35:00|9642.54|9642.54|9643.24|9643.24|9645.87|9645.87|9640.97|9640.97|0
1637322000000|2021-11-19 11:40:00|9638.7|9638.7|9637.89|9637.89|9638.82|9638.82|9630.08|9630.08|0
1637322300000|2021-11-19 11:45:00|9637.21|9637.21|9625.39|9625.39|9637.21|9637.21|9625.39|9625.39|0
1637322600000|2021-11-19 11:50:00|9625.76|9625.76|9630.6|9630.6|9633.05|9633.05|9625.76|9625.76|0
1637322900000|2021-11-19 11:55:00|9631.15|9631.15|9626.56|9626.56|9635.32|9635.32|9624.29|9624.29|0
1637323200000|2021-11-19 12:00:00|9628.83|9628.83|9632.69|9632.69|9632.69|9632.69|9624.49|9624.49|0
1637323500000|2021-11-19 12:05:00|9633.05|9633.05|9643.35|9643.35|9646.01|9646.01|9633.05|9633.05|0
1637323800000|2021-11-19 12:10:00|9643.12|9643.12|9642.77|9642.77|9645.96|9645.96|9641.24|9641.24|0
1637324100000|2021-11-19 12:15:00|9642.43|9642.43|9634.61|9634.61|9642.43|9642.43|9634.61|9634.61|0
1637324400000|2021-11-19 12:20:00|9635.34|9635.34|9640.27|9640.27|9640.27|9640.27|9634.22|9634.22|0
1637324700000|2021-11-19 12:25:00|9638|9638|9646.07|9646.07|9646.07|9646.07|9636.58|9636.58|0
1637325000000|2021-11-19 12:30:00|9646.25|9646.25|9649.27|9649.27|9649.27|9649.27|9645.16|9645.16|0
1637325300000|2021-11-19 12:35:00|9648.81|9648.81|9646.95|9646.95|9651.02|9651.02|9646.95|9646.95|0
1637325600000|2021-11-19 12:40:00|9646.39|9646.39|9642.16|9642.16|9648.04|9648.04|9642.16|9642.16|0
1637325900000|2021-11-19 12:45:00|9642.52|9642.52|9649.71|9649.71|9655.31|9655.31|9640.25|9640.25|0
1637326200000|2021-11-19 12:50:00|9649.99|9649.99|9652.75|9652.75|9655.2|9655.2|9647.2|9647.2|0
1637326500000|2021-11-19 12:55:00|9652.07|9652.07|9664.69|9664.69|9666.45|9666.45|9650.33|9650.33|0
1637326800000|2021-11-19 13:00:00|9665.06|9665.06|9665.81|9665.81|9668.14|9668.14|9664.14|9664.14|0
1637327100000|2021-11-19 13:05:00|9668.08|9668.08|9663.72|9663.72|9671.65|9671.65|9662.53|9662.53|0
1637327400000|2021-11-19 13:10:00|9664.45|9664.45|9668.35|9668.35|9670.39|9670.39|9663.74|9663.74|0
1637327700000|2021-11-19 13:15:00|9668.13|9668.13|9665.26|9665.26|9668.86|9668.86|9659.81|9659.81|0
1637328000000|2021-11-19 13:20:00|9667.53|9667.53|9677.76|9677.76|9679.22|9679.22|9667.53|9667.53|0
1637328300000|2021-11-19 13:25:00|9678.49|9678.49|9675.73|9675.73|9682.67|9682.67|9675.62|9675.62|0
1637328600000|2021-11-19 13:30:00|9678|9678|9670.52|9670.52|9678|9678|9664.89|9664.89|0
1637328900000|2021-11-19 13:35:00|9670.75|9670.75|9673.24|9673.24|9676.27|9676.27|9670.68|9670.68|0
1637329200000|2021-11-19 13:40:00|9673.6|9673.6|9681.21|9681.21|9683.87|9683.87|9673.24|9673.24|0
1637329500000|2021-11-19 13:45:00|9680.48|9680.48|9680.38|9680.38|9685.44|9685.44|9679.29|9679.29|0
1637329800000|2021-11-19 13:50:00|9680.01|9680.01|9689.15|9689.15|9689.15|9689.15|9678.85|9678.85|0
1637330100000|2021-11-19 13:55:00|9688.96|9688.96|9698.79|9698.79|9700.81|9700.81|9688.96|9688.96|0
1637330400000|2021-11-19 14:00:00|9696.52|9696.52|9686.58|9686.58|9696.88|9696.88|9686.58|9686.58|0
1637330700000|2021-11-19 14:05:00|9687.13|9687.13|9681.89|9681.89|9690.51|9690.51|9679.81|9679.81|0
1637331000000|2021-11-19 14:10:00|9681.44|9681.44|9700.42|9700.42|9709.65|9709.65|9677.62|9677.62|0
1637331300000|2021-11-19 14:15:00|9699.71|9699.71|9703.06|9703.06|9713.94|9713.94|9696.73|9696.73|0
1637331600000|2021-11-19 14:20:00|9704.48|9704.48|9692.33|9692.33|9706|9706|9691.62|9691.62|0
1637331900000|2021-11-19 14:25:00|9693.01|9693.01|9691.68|9691.68|9695.47|9695.47|9688.1|9688.1|0
1637332200000|2021-11-19 14:30:00|9692.23|9692.23|9685.39|9685.39|9699.19|9699.19|9679.97|9679.97|0
1637332500000|2021-11-19 14:35:00|9684.71|9684.71|9695.34|9695.34|9696.62|9696.62|9681.92|9681.92|0
1637332800000|2021-11-19 14:40:00|9695.71|9695.71|9697.52|9697.52|9699.06|9699.06|9687.99|9687.99|0
1637333100000|2021-11-19 14:45:00|9699.79|9699.79|9709.07|9709.07|9712.35|9712.35|9699.79|9699.79|0
1637333400000|2021-11-19 14:50:00|9709.34|9709.34|9709.44|9709.44|9710.1|9710.1|9703.03|9703.03|0
1637333700000|2021-11-19 14:55:00|9709.63|9709.63|9711.4|9711.4|9713.72|9713.72|9704.48|9704.48|0
1637334000000|2021-11-19 15:00:00|9711.21|9711.21|9705.25|9705.25|9714.54|9714.54|9701.52|9701.52|0
1637334300000|2021-11-19 15:05:00|9705.62|9705.62|9705.43|9705.43|9707.34|9707.34|9701.47|9701.47|0
1637334600000|2021-11-19 15:10:00|9704.36|9704.36|9697.09|9697.09|9704.36|9704.36|9696.72|9696.72|0
1637334900000|2021-11-19 15:15:00|9696.54|9696.54|9695.31|9695.31|9700.25|9700.25|9690.84|9690.84|0
1637335200000|2021-11-19 15:20:00|9694.94|9694.94|9697.29|9697.29|9697.59|9697.59|9692.97|9692.97|0
1637335500000|2021-11-19 15:25:00|9697.46|9697.46|9685.77|9685.77|9702.41|9702.41|9685.77|9685.77|0
1637335800000|2021-11-19 15:30:00|9685.41|9685.41|9674.29|9674.29|9687.95|9687.95|9673.92|9673.92|0
1637336100000|2021-11-19 15:35:00|9672.02|9672.02|9666.65|9666.65|9674.88|9674.88|9666.65|9666.65|0
1637336400000|2021-11-19 15:40:00|9664.38|9664.38|9674.5|9674.5|9674.87|9674.87|9658.86|9658.86|0
1637336700000|2021-11-19 15:45:00|9673.79|9673.79|9672.34|9672.34|9673.79|9673.79|9668.63|9668.63|0
1637337000000|2021-11-19 15:50:00|9672.71|9672.71|9673.67|9673.67|9674.22|9674.22|9668.86|9668.86|0
1637337300000|2021-11-19 15:55:00|9673.44|9673.44|9668.74|9668.74|9674.38|9674.38|9668.74|9668.74|0
1637337600000|2021-11-19 16:00:00|9668.38|9668.38|9669.29|9669.29|9669.58|9669.58|9664.36|9664.36|0
1637337900000|2021-11-19 16:05:00|9669.52|9669.52|9671.24|9671.24|9673.69|9673.69|9669.33|9669.33|0
1637338200000|2021-11-19 16:10:00|9671.6|9671.6|9681.33|9681.33|9681.33|9681.33|9671.6|9671.6|0
1637338500000|2021-11-19 16:15:00|9681.51|9681.51|9685.41|9685.41|9686.86|9686.86|9681.19|9681.19|0
1637338800000|2021-11-19 16:20:00|9683.14|9683.14|9685.71|9685.71|9687.5|9687.5|9682.78|9682.78|0
1637339100000|2021-11-19 16:25:00|9686.42|9686.42|9681.27|9681.27|9688.44|9688.44|9676.73|9676.73|0
1637568900000|2021-11-22 08:15:00|9654.63|9654.63|9672.03|9672.03|9672.03|9672.03|9654.63|9654.63|0
1637569200000|2021-11-22 08:20:00|9674.3|9674.3|9679.02|9679.02|9684.02|9684.02|9673.57|9673.57|0
1637569500000|2021-11-22 08:25:00|9678.57|9678.57|9672.59|9672.59|9678.57|9678.57|9666.03|9666.03|0
1637569800000|2021-11-22 08:30:00|9671.86|9671.86|9674.05|9674.05|9678.59|9678.59|9670.34|9670.34|0
1637570100000|2021-11-22 08:35:00|9671.78|9671.78|9684.18|9684.18|9686.77|9686.77|9669.74|9669.74|0
1637570400000|2021-11-22 08:40:00|9684.63|9684.63|9684.29|9684.29|9686.78|9686.78|9681.05|9681.05|0
1637570700000|2021-11-22 08:45:00|9685|9685|9679.76|9679.76|9685|9685|9676.94|9676.94|0
1637571000000|2021-11-22 08:50:00|9680.21|9680.21|9682.21|9682.21|9684.47|9684.47|9674.02|9674.02|0
1637571300000|2021-11-22 08:55:00|9682.92|9682.92|9676.27|9676.27|9685.19|9685.19|9674|9674|0
1637571600000|2021-11-22 09:00:00|9680.81|9680.81|9670.42|9670.42|9680.81|9680.81|9670.33|9670.33|0
1637571900000|2021-11-22 09:05:00|9670.79|9670.79|9674.28|9674.28|9680.72|9680.72|9670.79|9670.79|0
1637572200000|2021-11-22 09:10:00|9674.06|9674.06|9680.11|9680.11|9681.2|9681.2|9671.6|9671.6|0
1637572500000|2021-11-22 09:15:00|9679.4|9679.4|9675.51|9675.51|9682.87|9682.87|9675.51|9675.51|0
1637572800000|2021-11-22 09:20:00|9675.14|9675.14|9672.72|9672.72|9675.42|9675.42|9668.44|9668.44|0
1637573100000|2021-11-22 09:25:00|9673.08|9673.08|9682.44|9682.44|9685.41|9685.41|9673.08|9673.08|0
1637573400000|2021-11-22 09:30:00|9682.62|9682.62|9680.95|9680.95|9684.52|9684.52|9680.95|9680.95|0
1637573700000|2021-11-22 09:35:00|9681.13|9681.13|9678.85|9678.85|9683.34|9683.34|9678.17|9678.17|0
1637574000000|2021-11-22 09:40:00|9678.49|9678.49|9669.6|9669.6|9678.49|9678.49|9669.42|9669.42|0
1637574300000|2021-11-22 09:45:00|9668.19|9668.19|9662.11|9662.11|9668.51|9668.51|9654.73|9654.73|0
1637574600000|2021-11-22 09:50:00|9661.88|9661.88|9653.04|9653.04|9661.88|9661.88|9652.15|9652.15|0
1637574900000|2021-11-22 09:55:00|9652.67|9652.67|9658.57|9658.57|9658.78|9658.78|9652.67|9652.67|0
1637575200000|2021-11-22 10:00:00|9658.94|9658.94|9660.56|9660.56|9664.18|9664.18|9658.76|9658.76|0
1637575500000|2021-11-22 10:05:00|9662.83|9662.83|9656.66|9656.66|9665.82|9665.82|9656.66|9656.66|0
1637575800000|2021-11-22 10:10:00|9659.15|9659.15|9659.19|9659.19|9659.36|9659.36|9654.58|9654.58|0
1637576100000|2021-11-22 10:15:00|9658.46|9658.46|9664.37|9664.37|9664.88|9664.88|9658.46|9658.46|0
1637576400000|2021-11-22 10:20:00|9664.01|9664.01|9673.76|9673.76|9673.76|9673.76|9662.84|9662.84|0
1637576700000|2021-11-22 10:25:00|9673.99|9673.99|9677.26|9677.26|9679.88|9679.88|9673.99|9673.99|0
1637577000000|2021-11-22 10:30:00|9678|9678|9676.11|9676.11|9678.68|9678.68|9674.7|9674.7|0
1637577300000|2021-11-22 10:35:00|9675.4|9675.4|9669.68|9669.68|9675.85|9675.85|9669.68|9669.68|0
1637577600000|2021-11-22 10:40:00|9669.32|9669.32|9671.13|9671.13|9671.59|9671.59|9667.64|9667.64|0
1637577900000|2021-11-22 10:45:00|9670.4|9670.4|9671.56|9671.56|9674.92|9674.92|9669.76|9669.76|0
1637578200000|2021-11-22 10:50:00|9670.86|9670.86|9679.02|9679.02|9679.02|9679.02|9670.67|9670.67|0
1637578500000|2021-11-22 10:55:00|9678.65|9678.65|9671.29|9671.29|9678.65|9678.65|9671.29|9671.29|0
1637578800000|2021-11-22 11:00:00|9671.02|9671.02|9677.68|9677.68|9677.68|9677.68|9669.65|9669.65|0
1637579100000|2021-11-22 11:05:00|9678.14|9678.14|9684.41|9684.41|9684.41|9684.41|9674.91|9674.91|0
1637579400000|2021-11-22 11:10:00|9684.77|9684.77|9686.67|9686.67|9687.75|9687.75|9682.71|9682.71|0
1637579700000|2021-11-22 11:15:00|9686.44|9686.44|9690.98|9690.98|9692.11|9692.11|9686.21|9686.21|0
1637580000000|2021-11-22 11:20:00|9691.34|9691.34|9687.96|9687.96|9691.34|9691.34|9687.23|9687.23|0
1637580300000|2021-11-22 11:25:00|9690.23|9690.23|9684.63|9684.63|9690.23|9690.23|9684.63|9684.63|0
1637580600000|2021-11-22 11:30:00|9684.17|9684.17|9681.46|9681.46|9684.17|9684.17|9681.46|9681.46|0
1637580900000|2021-11-22 11:35:00|9681.82|9681.82|9676.14|9676.14|9683.33|9683.33|9675.77|9675.77|0
1637581200000|2021-11-22 11:40:00|9675.97|9675.97|9684.57|9684.57|9685.05|9685.05|9675.97|9675.97|0
1637581500000|2021-11-22 11:45:00|9684.4|9684.4|9688.15|9688.15|9688.15|9688.15|9683.3|9683.3|0
1637581800000|2021-11-22 11:50:00|9687.7|9687.7|9662.59|9662.59|9689.97|9689.97|9661.91|9661.91|0
1637582100000|2021-11-22 11:55:00|9663.32|9663.32|9668.05|9668.05|9669.73|9669.73|9663.32|9663.32|0
1637582400000|2021-11-22 12:00:00|9667.13|9667.13|9665.69|9665.69|9669.26|9669.26|9664.62|9664.62|0
1637582700000|2021-11-22 12:05:00|9663.42|9663.42|9668.29|9668.29|9669.45|9669.45|9663.42|9663.42|0
1637583000000|2021-11-22 12:10:00|9668.47|9668.47|9651.27|9651.27|9668.66|9668.66|9649.86|9649.86|0
1637583300000|2021-11-22 12:15:00|9652.19|9652.19|9652.21|9652.21|9657.12|9657.12|9650.5|9650.5|0
1637583600000|2021-11-22 12:20:00|9651.98|9651.98|9652.89|9652.89|9658.31|9658.31|9650.99|9650.99|0
1637583900000|2021-11-22 12:25:00|9655.16|9655.16|9648.47|9648.47|9655.16|9655.16|9648.47|9648.47|0
1637584200000|2021-11-22 12:30:00|9648.69|9648.69|9650.58|9650.58|9651.83|9651.83|9647.25|9647.25|0
1637584500000|2021-11-22 12:35:00|9650.41|9650.41|9654.04|9654.04|9654.04|9654.04|9649.86|9649.86|0
1637584800000|2021-11-22 12:40:00|9653.31|9653.31|9659.33|9659.33|9659.33|9659.33|9653.13|9653.13|0
1637585100000|2021-11-22 12:45:00|9659.56|9659.56|9655.13|9655.13|9659.68|9659.68|9654.4|9654.4|0
1637585400000|2021-11-22 12:50:00|9654.77|9654.77|9647.85|9647.85|9654.77|9654.77|9647.14|9647.14|0
1637585700000|2021-11-22 12:55:00|9647.39|9647.39|9646.28|9646.28|9647.39|9647.39|9643.86|9643.86|0
1637586000000|2021-11-22 13:00:00|9646.46|9646.46|9645.64|9645.64|9646.83|9646.83|9644.54|9644.54|0
1637586300000|2021-11-22 13:05:00|9646.35|9646.35|9640.7|9640.7|9646.35|9646.35|9638.38|9638.38|0
1637586600000|2021-11-22 13:10:00|9640.47|9640.47|9632.12|9632.12|9640.47|9640.47|9632.12|9632.12|0
1637586900000|2021-11-22 13:15:00|9631.75|9631.75|9629.87|9629.87|9631.75|9631.75|9628.26|9628.26|0
1637587200000|2021-11-22 13:20:00|9630.14|9630.14|9632.43|9632.43|9634.99|9634.99|9629.14|9629.14|0
1637587500000|2021-11-22 13:25:00|9633.14|9633.14|9636.06|9636.06|9636.06|9636.06|9629.31|9629.31|0
1637587800000|2021-11-22 13:30:00|9633.79|9633.79|9632.92|9632.92|9636.43|9636.43|9632.19|9632.19|0
1637588100000|2021-11-22 13:35:00|9632.37|9632.37|9622.96|9622.96|9632.37|9632.37|9620.46|9620.46|0
1637588400000|2021-11-22 13:40:00|9622.68|9622.68|9620.21|9620.21|9622.87|9622.87|9619.55|9619.55|0
1637588700000|2021-11-22 13:45:00|9620.94|9620.94|9620.8|9620.8|9627.05|9627.05|9620.09|9620.09|0
1637589000000|2021-11-22 13:50:00|9620.43|9620.43|9624.48|9624.48|9624.48|9624.48|9617.22|9617.22|0
1637589300000|2021-11-22 13:55:00|9623.78|9623.78|9623.74|9623.74|9628.45|9628.45|9623.07|9623.07|0
1637589600000|2021-11-22 14:00:00|9623.97|9623.97|9639.83|9639.83|9642.1|9642.1|9623.97|9623.97|0
1637589900000|2021-11-22 14:05:00|9640.66|9640.66|9644.26|9644.26|9644.26|9644.26|9636.07|9636.07|0
1637590200000|2021-11-22 14:10:00|9643.89|9643.89|9646.03|9646.03|9647.6|9647.6|9643.55|9643.55|0
1637590500000|2021-11-22 14:15:00|9645.81|9645.81|9655.78|9655.78|9657.53|9657.53|9645.81|9645.81|0
1637590800000|2021-11-22 14:20:00|9655.5|9655.5|9657.03|9657.03|9657.85|9657.85|9655.5|9655.5|0
1637591100000|2021-11-22 14:25:00|9659.3|9659.3|9665.23|9665.23|9667.5|9667.5|9658.12|9658.12|0
1637591400000|2021-11-22 14:30:00|9662.96|9662.96|9659.55|9659.55|9669.8|9669.8|9659.5|9659.5|0
1637591700000|2021-11-22 14:35:00|9660|9660|9659.4|9659.4|9662.89|9662.89|9658.42|9658.42|0
1637592000000|2021-11-22 14:40:00|9661.67|9661.67|9656.17|9656.17|9668.22|9668.22|9655.12|9655.12|0
1637592300000|2021-11-22 14:45:00|9653.9|9653.9|9661.91|9661.91|9662.66|9662.66|9651.57|9651.57|0
1637592600000|2021-11-22 14:50:00|9662.62|9662.62|9661.27|9661.27|9663.1|9663.1|9657.56|9657.56|0
1637592900000|2021-11-22 14:55:00|9661.45|9661.45|9661.2|9661.2|9664.37|9664.37|9658.93|9658.93|0
1637593200000|2021-11-22 15:00:00|9662.64|9662.64|9675.01|9675.01|9679.35|9679.35|9662.28|9662.28|0
1637593500000|2021-11-22 15:05:00|9674.64|9674.64|9670.66|9670.66|9674.64|9674.64|9665.74|9665.74|0
1637593800000|2021-11-22 15:10:00|9672.93|9672.93|9674.73|9674.73|9676.27|9676.27|9669.39|9669.39|0
1637594100000|2021-11-22 15:15:00|9675.1|9675.1|9676.2|9676.2|9682.03|9682.03|9675.1|9675.1|0
1637594400000|2021-11-22 15:20:00|9678.47|9678.47|9683.26|9683.26|9683.97|9683.97|9675.49|9675.49|0
1637594700000|2021-11-22 15:25:00|9684|9684|9689.9|9689.9|9692.25|9692.25|9684|9684|0
1637595000000|2021-11-22 15:30:00|9689.67|9689.67|9685.66|9685.66|9691.48|9691.48|9685.66|9685.66|0
1637595300000|2021-11-22 15:35:00|9685.39|9685.39|9678.95|9678.95|9685.39|9685.39|9677.28|9677.28|0
1637595600000|2021-11-22 15:40:00|9679.23|9679.23|9683.26|9683.26|9684.48|9684.48|9678.05|9678.05|0
1637595900000|2021-11-22 15:45:00|9683.04|9683.04|9680.68|9680.68|9684|9684|9677.54|9677.54|0
1637596200000|2021-11-22 15:50:00|9680.49|9680.49|9676.39|9676.39|9680.49|9680.49|9676.39|9676.39|0
1637596500000|2021-11-22 15:55:00|9676.11|9676.11|9680.23|9680.23|9681.78|9681.78|9675.43|9675.43|0
1637596800000|2021-11-22 16:00:00|9679.86|9679.86|9680.54|9680.54|9684.98|9684.98|9678.86|9678.86|0
1637597100000|2021-11-22 16:05:00|9680.31|9680.31|9676.23|9676.23|9681.25|9681.25|9675.63|9675.63|0
1637597400000|2021-11-22 16:10:00|9675.87|9675.87|9677.65|9677.65|9678|9678|9673.38|9673.38|0
1637597700000|2021-11-22 16:15:00|9677.37|9677.37|9667.03|9667.03|9677.37|9677.37|9666.51|9666.51|0
1637598000000|2021-11-22 16:20:00|9666.67|9666.67|9665.53|9665.53|9668.07|9668.07|9661.17|9661.17|0
1637598300000|2021-11-22 16:25:00|9665.89|9665.89|9665.61|9665.61|9666.34|9666.34|9654.59|9654.59|0
1637655300000|2021-11-23 08:15:00|9547.65|9547.65|9561.57|9561.57|9563.69|9563.69|9547.65|9547.65|0
1637655600000|2021-11-23 08:20:00|9561.91|9561.91|9558.05|9558.05|9567.18|9567.18|9552.31|9552.31|0
1637655900000|2021-11-23 08:25:00|9557.88|9557.88|9553.44|9553.44|9562.97|9562.97|9549.73|9549.73|0
1637656200000|2021-11-23 08:30:00|9553.16|9553.16|9548.82|9548.82|9553.97|9553.97|9544.99|9544.99|0
1637656500000|2021-11-23 08:35:00|9551.09|9551.09|9556.96|9556.96|9556.96|9556.96|9546.65|9546.65|0
1637656800000|2021-11-23 08:40:00|9556.78|9556.78|9555.52|9555.52|9560.79|9560.79|9549.66|9549.66|0
1637657100000|2021-11-23 08:45:00|9552.89|9552.89|9556.5|9556.5|9556.9|9556.9|9548.86|9548.86|0
1637657400000|2021-11-23 08:50:00|9557.23|9557.23|9579.88|9579.88|9581.69|9581.69|9556.68|9556.68|0
1637657700000|2021-11-23 08:55:00|9579.18|9579.18|9588.74|9588.74|9588.74|9588.74|9574.28|9574.28|0
1637658000000|2021-11-23 09:00:00|9589.02|9589.02|9578.54|9578.54|9594.27|9594.27|9577.73|9577.73|0
1637658300000|2021-11-23 09:05:00|9578.08|9578.08|9566.08|9566.08|9583.72|9583.72|9564.14|9564.14|0
1637658600000|2021-11-23 09:10:00|9563.81|9563.81|9564.63|9564.63|9566.86|9566.86|9562.1|9562.1|0
1637658900000|2021-11-23 09:15:00|9564.46|9564.46|9582.13|9582.13|9582.13|9582.13|9563.78|9563.78|0
1637659200000|2021-11-23 09:20:00|9582.4|9582.4|9587.3|9587.3|9589|9589|9582.13|9582.13|0
1637659500000|2021-11-23 09:25:00|9588.03|9588.03|9573.25|9573.25|9588.63|9588.63|9569.56|9569.56|0
1637659800000|2021-11-23 09:30:00|9572.14|9572.14|9576.11|9576.11|9581.03|9581.03|9569|9569|0
1637660100000|2021-11-23 09:35:00|9575.74|9575.74|9569.31|9569.31|9575.74|9575.74|9567.18|9567.18|0
1637660400000|2021-11-23 09:40:00|9569.54|9569.54|9582.55|9582.55|9586.33|9586.33|9569.54|9569.54|0
1637660700000|2021-11-23 09:45:00|9584.82|9584.82|9587.81|9587.81|9591.61|9591.61|9579.91|9579.91|0
1637661000000|2021-11-23 09:50:00|9587.45|9587.45|9581.98|9581.98|9591.5|9591.5|9581.98|9581.98|0
1637661300000|2021-11-23 09:55:00|9581.8|9581.8|9577.96|9577.96|9581.8|9581.8|9570.97|9570.97|0
1637661600000|2021-11-23 10:00:00|9580.23|9580.23|9587.65|9587.65|9588.48|9588.48|9580.23|9580.23|0
1637661900000|2021-11-23 10:05:00|9588.02|9588.02|9587.22|9587.22|9595.07|9595.07|9587.22|9587.22|0
1637662200000|2021-11-23 10:10:00|9589.49|9589.49|9593.25|9593.25|9596.5|9596.5|9588.9|9588.9|0
1637662500000|2021-11-23 10:15:00|9592.88|9592.88|9588.21|9588.21|9598.31|9598.31|9587.02|9587.02|0
1637662800000|2021-11-23 10:20:00|9588.91|9588.91|9593.51|9593.51|9598.2|9598.2|9588.75|9588.75|0
1637663100000|2021-11-23 10:25:00|9591.24|9591.24|9588.61|9588.61|9592.43|9592.43|9585.08|9585.08|0
1637663400000|2021-11-23 10:30:00|9587.9|9587.9|9587.96|9587.96|9587.96|9587.96|9582.06|9582.06|0
1637663700000|2021-11-23 10:35:00|9589.78|9589.78|9594.58|9594.58|9594.86|9594.86|9587.51|9587.51|0
1637664000000|2021-11-23 10:40:00|9594.81|9594.81|9597.56|9597.56|9601.17|9601.17|9594.81|9594.81|0
1637664300000|2021-11-23 10:45:00|9597.92|9597.92|9584.41|9584.41|9597.92|9597.92|9584.41|9584.41|0
1637664600000|2021-11-23 10:50:00|9584.05|9584.05|9582.19|9582.19|9588.2|9588.2|9582.19|9582.19|0
1637664900000|2021-11-23 10:55:00|9581.82|9581.82|9585.75|9585.75|9585.75|9585.75|9577.87|9577.87|0
1637665200000|2021-11-23 11:00:00|9585.98|9585.98|9585.13|9585.13|9592.19|9592.19|9583.92|9583.92|0
1637665500000|2021-11-23 11:05:00|9586.23|9586.23|9566.57|9566.57|9586.86|9586.86|9566.57|9566.57|0
1637665800000|2021-11-23 11:10:00|9568.84|9568.84|9574.48|9574.48|9577.11|9577.11|9567.29|9567.29|0
1637666100000|2021-11-23 11:15:00|9573.75|9573.75|9579.27|9579.27|9579.72|9579.72|9573.75|9573.75|0
1637666400000|2021-11-23 11:20:00|9579.63|9579.63|9579.91|9579.91|9584.04|9584.04|9579.63|9579.63|0
1637666700000|2021-11-23 11:25:00|9580.08|9580.08|9578.88|9578.88|9580.08|9580.08|9575.99|9575.99|0
1637667000000|2021-11-23 11:30:00|9579.79|9579.79|9575.53|9575.53|9581.89|9581.89|9575.52|9575.52|0
1637667300000|2021-11-23 11:35:00|9576.26|9576.26|9580.9|9580.9|9580.9|9580.9|9575.9|9575.9|0
1637667600000|2021-11-23 11:40:00|9581.61|9581.61|9580.97|9580.97|9584.07|9584.07|9579.9|9579.9|0
1637667900000|2021-11-23 11:45:00|9580.52|9580.52|9590.44|9590.44|9592.16|9592.16|9580.29|9580.29|0
1637668200000|2021-11-23 11:50:00|9590.78|9590.78|9591.71|9591.71|9592.32|9592.32|9589.09|9589.09|0
1637668500000|2021-11-23 11:55:00|9590.98|9590.98|9588.78|9588.78|9590.98|9590.98|9587.63|9587.63|0
1637668800000|2021-11-23 12:00:00|9591.05|9591.05|9587.73|9587.73|9591.41|9591.41|9587.73|9587.73|0
1637669100000|2021-11-23 12:05:00|9585.46|9585.46|9583.21|9583.21|9586.01|9586.01|9583.21|9583.21|0
1637669400000|2021-11-23 12:10:00|9582.51|9582.51|9576.24|9576.24|9582.51|9582.51|9576.01|9576.01|0
1637669700000|2021-11-23 12:15:00|9575.96|9575.96|9584.99|9584.99|9585.14|9585.14|9575.96|9575.96|0
1637670000000|2021-11-23 12:20:00|9585.35|9585.35|9590.55|9590.55|9590.55|9590.55|9582.72|9582.72|0
1637670300000|2021-11-23 12:25:00|9589.84|9589.84|9583.09|9583.09|9589.84|9589.84|9581.48|9581.48|0
1637670600000|2021-11-23 12:30:00|9580.83|9580.83|9583.24|9583.24|9583.24|9583.24|9578.34|9578.34|0
1637670900000|2021-11-23 12:35:00|9582.9|9582.9|9581.52|9581.52|9583.29|9583.29|9576.77|9576.77|0
1637671200000|2021-11-23 12:40:00|9582.23|9582.23|9580.72|9580.72|9582.23|9582.23|9578.95|9578.95|0
1637671500000|2021-11-23 12:45:00|9580.01|9580.01|9579.63|9579.63|9584.55|9584.55|9579.63|9579.63|0
1637671800000|2021-11-23 12:50:00|9579.9|9579.9|9582.51|9582.51|9582.85|9582.85|9578.46|9578.46|0
1637672100000|2021-11-23 12:55:00|9582.69|9582.69|9582.19|9582.19|9583.34|9583.34|9580.73|9580.73|0
1637672400000|2021-11-23 13:00:00|9582.02|9582.02|9587.53|9587.53|9587.53|9587.53|9577.55|9577.55|0
1637672700000|2021-11-23 13:05:00|9587.76|9587.76|9580.1|9580.1|9588.29|9588.29|9580.1|9580.1|0
1637673000000|2021-11-23 13:10:00|9579.55|9579.55|9582.49|9582.49|9582.49|9582.49|9579.01|9579.01|0
1637673300000|2021-11-23 13:15:00|9583.2|9583.2|9581.51|9581.51|9583.78|9583.78|9581.21|9581.21|0
1637673600000|2021-11-23 13:20:00|9581.14|9581.14|9586.12|9586.12|9586.35|9586.35|9581.14|9581.14|0
1637673900000|2021-11-23 13:25:00|9586.29|9586.29|9579.14|9579.14|9586.29|9586.29|9579.14|9579.14|0
1637674200000|2021-11-23 13:30:00|9578.86|9578.86|9572.79|9572.79|9579.03|9579.03|9569.43|9569.43|0
1637674500000|2021-11-23 13:35:00|9572.06|9572.06|9575.89|9575.89|9578.07|9578.07|9572.06|9572.06|0
1637674800000|2021-11-23 13:40:00|9576.08|9576.08|9575.2|9575.2|9576.63|9576.63|9573.81|9573.81|0
1637675100000|2021-11-23 13:45:00|9574.74|9574.74|9576.47|9576.47|9576.47|9576.47|9570.87|9570.87|0
1637675400000|2021-11-23 13:50:00|9576.29|9576.29|9575.83|9575.83|9576.47|9576.47|9573.5|9573.5|0
1637675700000|2021-11-23 13:55:00|9574.73|9574.73|9569.5|9569.5|9574.73|9574.73|9569.25|9569.25|0
1637676000000|2021-11-23 14:00:00|9568.77|9568.77|9568.27|9568.27|9568.77|9568.77|9561.29|9561.29|0
1637676300000|2021-11-23 14:05:00|9566|9566|9567.35|9567.35|9569.26|9569.26|9563.9|9563.9|0
1637676600000|2021-11-23 14:10:00|9569.62|9569.62|9575.72|9575.72|9576|9576|9569.62|9569.62|0
1637676900000|2021-11-23 14:15:00|9575.36|9575.36|9562.52|9562.52|9575.36|9575.36|9562.52|9562.52|0
1637677200000|2021-11-23 14:20:00|9562.71|9562.71|9565.52|9565.52|9568.07|9568.07|9562.71|9562.71|0
1637677500000|2021-11-23 14:25:00|9565.35|9565.35|9565.11|9565.11|9568.38|9568.38|9563.13|9563.13|0
1637677800000|2021-11-23 14:30:00|9564.89|9564.89|9571.82|9571.82|9573.05|9573.05|9562.64|9562.64|0
1637678100000|2021-11-23 14:35:00|9571.6|9571.6|9580.17|9580.17|9580.99|9580.99|9565.27|9565.27|0
1637678400000|2021-11-23 14:40:00|9580.88|9580.88|9583.38|9583.38|9583.44|9583.44|9573.88|9573.88|0
1637678700000|2021-11-23 14:45:00|9585.65|9585.65|9596.08|9596.08|9599.08|9599.08|9585.65|9585.65|0
1637679000000|2021-11-23 14:50:00|9598.34|9598.34|9599.95|9599.95|9601.19|9601.19|9592.51|9592.51|0
1637679300000|2021-11-23 14:55:00|9599.72|9599.72|9602.97|9602.97|9611.8|9611.8|9599.72|9599.72|0
1637679600000|2021-11-23 15:00:00|9603.67|9603.67|9606.04|9606.04|9608.76|9608.76|9600.28|9600.28|0
1637679900000|2021-11-23 15:05:00|9606.27|9606.27|9595.06|9595.06|9607.02|9607.02|9592.79|9592.79|0
1637680200000|2021-11-23 15:10:00|9594.7|9594.7|9592.57|9592.57|9603.05|9603.05|9591.28|9591.28|0
1637680500000|2021-11-23 15:15:00|9594.84|9594.84|9586.21|9586.21|9596.23|9596.23|9586.21|9586.21|0
1637680800000|2021-11-23 15:20:00|9585.84|9585.84|9577.11|9577.11|9586.79|9586.79|9575.51|9575.51|0
1637681100000|2021-11-23 15:25:00|9579.38|9579.38|9580.46|9580.46|9580.46|9580.46|9574.72|9574.72|0
1637681400000|2021-11-23 15:30:00|9578.19|9578.19|9575.82|9575.82|9583.24|9583.24|9575.39|9575.39|0
1637681700000|2021-11-23 15:35:00|9574.72|9574.72|9558.85|9558.85|9574.72|9574.72|9555.68|9555.68|0
1637682000000|2021-11-23 15:40:00|9556.58|9556.58|9561.74|9561.74|9563.24|9563.24|9553.21|9553.21|0
1637682300000|2021-11-23 15:45:00|9561.03|9561.03|9567.98|9567.98|9568.25|9568.25|9560.48|9560.48|0
1637682600000|2021-11-23 15:50:00|9567.61|9567.61|9556.04|9556.04|9567.61|9567.61|9556.04|9556.04|0
1637682900000|2021-11-23 15:55:00|9553.77|9553.77|9544.8|9544.8|9556.23|9556.23|9544.8|9544.8|0
1637683200000|2021-11-23 16:00:00|9544.57|9544.57|9549.34|9549.34|9552.55|9552.55|9543.24|9543.24|0
1637683500000|2021-11-23 16:05:00|9547.07|9547.07|9554.29|9554.29|9554.63|9554.63|9547.07|9547.07|0
1637683800000|2021-11-23 16:10:00|9554.46|9554.46|9557.26|9557.26|9558.25|9558.25|9554.29|9554.29|0
1637684100000|2021-11-23 16:15:00|9557.03|9557.03|9565.04|9565.04|9565.65|9565.65|9556.67|9556.67|0
1637684400000|2021-11-23 16:20:00|9564.82|9564.82|9555.88|9555.88|9565.11|9565.11|9555.15|9555.15|0
1637684700000|2021-11-23 16:25:00|9556.24|9556.24|9552.89|9552.89|9562.01|9562.01|9550.44|9550.44|0
1637741700000|2021-11-24 08:15:00|9559.96|9559.96|9563.21|9563.21|9567.22|9567.22|9559.96|9559.96|0
1637742000000|2021-11-24 08:20:00|9560.94|9560.94|9574.4|9574.4|9575.11|9575.11|9560.94|9560.94|0
1637742300000|2021-11-24 08:25:00|9573.69|9573.69|9571.45|9571.45|9581.75|9581.75|9567.64|9567.64|0
1637742600000|2021-11-24 08:30:00|9571.62|9571.62|9558.69|9558.69|9572.33|9572.33|9558.69|9558.69|0
1637742900000|2021-11-24 08:35:00|9558.52|9558.52|9555.08|9555.08|9561.66|9561.66|9551.36|9551.36|0
1637743200000|2021-11-24 08:40:00|9561.89|9561.89|9564.96|9564.96|9565.67|9565.67|9557.87|9557.87|0
1637743500000|2021-11-24 08:45:00|9562.69|9562.69|9573.06|9573.06|9573.21|9573.21|9562.69|9562.69|0
1637743800000|2021-11-24 08:50:00|9573.97|9573.97|9572.3|9572.3|9578.23|9578.23|9567.05|9567.05|0
1637744100000|2021-11-24 08:55:00|9571.94|9571.94|9574.24|9574.24|9577.67|9577.67|9567.81|9567.81|0
1637744400000|2021-11-24 09:00:00|9573.56|9573.56|9567|9567|9573.56|9573.56|9565.79|9565.79|0
1637744700000|2021-11-24 09:05:00|9561.71|9561.71|9567.03|9567.03|9571.17|9571.17|9560.75|9560.75|0
1637745000000|2021-11-24 09:10:00|9567.2|9567.2|9564.12|9564.12|9570.38|9570.38|9564.12|9564.12|0
1637745300000|2021-11-24 09:15:00|9563.84|9563.84|9562.23|9562.23|9565.42|9565.42|9557.21|9557.21|0
1637745600000|2021-11-24 09:20:00|9564.5|9564.5|9567.22|9567.22|9568.76|9568.76|9559.1|9559.1|0
1637745900000|2021-11-24 09:25:00|9567.45|9567.45|9560.65|9560.65|9567.45|9567.45|9554.52|9554.52|0
1637746200000|2021-11-24 09:30:00|9560.28|9560.28|9557.69|9557.69|9561.62|9561.62|9556.5|9556.5|0
1637746500000|2021-11-24 09:35:00|9555.42|9555.42|9560.23|9560.23|9560.23|9560.23|9555.03|9555.03|0
1637746800000|2021-11-24 09:40:00|9559.52|9559.52|9556.69|9556.69|9559.52|9559.52|9554.27|9554.27|0
1637747100000|2021-11-24 09:45:00|9557.06|9557.06|9551.51|9551.51|9557.23|9557.23|9547.74|9547.74|0
1637747400000|2021-11-24 09:50:00|9546.98|9546.98|9538.24|9538.24|9546.98|9546.98|9534.41|9534.41|0
1637747700000|2021-11-24 09:55:00|9537.78|9537.78|9537.54|9537.54|9547.39|9547.39|9532.68|9532.68|0
1637748000000|2021-11-24 10:00:00|9537.31|9537.31|9530.94|9530.94|9540.07|9540.07|9530.11|9530.11|0
1637748300000|2021-11-24 10:05:00|9532.4|9532.4|9536.42|9536.42|9536.42|9536.42|9529.04|9529.04|0
1637748600000|2021-11-24 10:10:00|9536.05|9536.05|9541|9541|9541|9541|9531.47|9531.47|0
1637748900000|2021-11-24 10:15:00|9541.36|9541.36|9535.81|9535.81|9544.52|9544.52|9533.73|9533.73|0
1637749200000|2021-11-24 10:20:00|9536.52|9536.52|9534.47|9534.47|9539.8|9539.8|9533.13|9533.13|0
1637749500000|2021-11-24 10:25:00|9534.7|9534.7|9528.65|9528.65|9534.97|9534.97|9528.65|9528.65|0
1637749800000|2021-11-24 10:30:00|9528.47|9528.47|9527.5|9527.5|9529.86|9529.86|9524.13|9524.13|0
1637750100000|2021-11-24 10:35:00|9528.21|9528.21|9514.7|9514.7|9532.75|9532.75|9513.97|9513.97|0
1637750400000|2021-11-24 10:40:00|9514.33|9514.33|9514.04|9514.04|9516.31|9516.31|9512.31|9512.31|0
1637750700000|2021-11-24 10:45:00|9514.41|9514.41|9508.9|9508.9|9517.98|9517.98|9507.98|9507.98|0
1637751000000|2021-11-24 10:50:00|9508.67|9508.67|9505.79|9505.79|9508.67|9508.67|9498.85|9498.85|0
1637751300000|2021-11-24 10:55:00|9505.08|9505.08|9506.63|9506.63|9515.27|9515.27|9505.08|9505.08|0
1637751600000|2021-11-24 11:00:00|9506.86|9506.86|9512.85|9512.85|9515.04|9515.04|9504.87|9504.87|0
1637751900000|2021-11-24 11:05:00|9513.02|9513.02|9513.36|9513.36|9517.04|9517.04|9513.02|9513.02|0
1637752200000|2021-11-24 11:10:00|9511.92|9511.92|9508.01|9508.01|9512.29|9512.29|9507.98|9507.98|0
1637752500000|2021-11-24 11:15:00|9507.67|9507.67|9523.4|9523.4|9524.61|9524.61|9507.33|9507.33|0
1637752800000|2021-11-24 11:20:00|9521.13|9521.13|9523.11|9523.11|9523.66|9523.66|9520.94|9520.94|0
1637753100000|2021-11-24 11:25:00|9522.4|9522.4|9524.72|9524.72|9527.58|9527.58|9520.13|9520.13|0
1637753400000|2021-11-24 11:30:00|9524.53|9524.53|9522.3|9522.3|9525.82|9525.82|9522.3|9522.3|0
1637753700000|2021-11-24 11:35:00|9522.47|9522.47|9528.21|9528.21|9530.31|9530.31|9522.3|9522.3|0
1637754000000|2021-11-24 11:40:00|9527.87|9527.87|9525.98|9525.98|9531.69|9531.69|9522.3|9522.3|0
1637754300000|2021-11-24 11:45:00|9526.44|9526.44|9528.96|9528.96|9528.96|9528.96|9520.71|9520.71|0
1637754600000|2021-11-24 11:50:00|9531.23|9531.23|9524.77|9524.77|9531.5|9531.5|9524.26|9524.26|0
1637754900000|2021-11-24 11:55:00|9524.94|9524.94|9518.29|9518.29|9524.94|9524.94|9518.29|9518.29|0
1637755200000|2021-11-24 12:00:00|9520.56|9520.56|9524.52|9524.52|9531.69|9531.69|9520.29|9520.29|0
1637755500000|2021-11-24 12:05:00|9524.35|9524.35|9520.12|9520.12|9526.54|9526.54|9520.12|9520.12|0
1637755800000|2021-11-24 12:10:00|9520.82|9520.82|9524.04|9524.04|9524.04|9524.04|9520.82|9520.82|0
1637756100000|2021-11-24 12:15:00|9523.87|9523.87|9523.6|9523.6|9525.87|9525.87|9521.82|9521.82|0
1637756400000|2021-11-24 12:20:00|9524.16|9524.16|9519.87|9519.87|9524.91|9524.91|9519.87|9519.87|0
1637756700000|2021-11-24 12:25:00|9519.7|9519.7|9525.69|9525.69|9525.69|9525.69|9518.85|9518.85|0
1637757000000|2021-11-24 12:30:00|9523.42|9523.42|9523.42|9523.42|9523.42|9523.42|9520.59|9520.59|0
1637757300000|2021-11-24 12:35:00|9523.23|9523.23|9529.88|9529.88|9529.88|9529.88|9523.23|9523.23|0
1637757600000|2021-11-24 12:40:00|9529.42|9529.42|9527.58|9527.58|9533.25|9533.25|9527.38|9527.38|0
1637757900000|2021-11-24 12:45:00|9527.41|9527.41|9520.33|9520.33|9527.41|9527.41|9519.79|9519.79|0
1637758200000|2021-11-24 12:50:00|9520.7|9520.7|9529.12|9529.12|9530.49|9530.49|9520.7|9520.7|0
1637758500000|2021-11-24 12:55:00|9529.83|9529.83|9524.03|9524.03|9530.54|9530.54|9524.03|9524.03|0
1637758800000|2021-11-24 13:00:00|9523.86|9523.86|9522.73|9522.73|9528.16|9528.16|9522.5|9522.5|0
1637759100000|2021-11-24 13:05:00|9522.96|9522.96|9525.74|9525.74|9526.19|9526.19|9522.96|9522.96|0
1637759400000|2021-11-24 13:10:00|9525.91|9525.91|9522.75|9522.75|9526.18|9526.18|9521.84|9521.84|0
1637759700000|2021-11-24 13:15:00|9522.94|9522.94|9518.76|9518.76|9523.39|9523.39|9518.76|9518.76|0
1637760000000|2021-11-24 13:20:00|9518.59|9518.59|9517.24|9517.24|9518.59|9518.59|9516.06|9516.06|0
1637760300000|2021-11-24 13:25:00|9517.6|9517.6|9526.32|9526.32|9526.32|9526.32|9517.6|9517.6|0
1637760600000|2021-11-24 13:30:00|9526.15|9526.15|9517.69|9517.69|9526.15|9526.15|9516.71|9516.71|0
1637760900000|2021-11-24 13:35:00|9517.92|9517.92|9505.46|9505.46|9517.92|9517.92|9505.28|9505.28|0
1637761200000|2021-11-24 13:40:00|9504.36|9504.36|9509.63|9509.63|9514.17|9514.17|9503.66|9503.66|0
1637761500000|2021-11-24 13:45:00|9509.41|9509.41|9498.35|9498.35|9509.41|9509.41|9497.8|9497.8|0
1637761800000|2021-11-24 13:50:00|9497.98|9497.98|9490.05|9490.05|9497.98|9497.98|9486.17|9486.17|0
1637762100000|2021-11-24 13:55:00|9489.69|9489.69|9491.03|9491.03|9492.32|9492.32|9488.54|9488.54|0
1637762400000|2021-11-24 14:00:00|9491.25|9491.25|9498.3|9498.3|9502.83|9502.83|9491.25|9491.25|0
1637762700000|2021-11-24 14:05:00|9500.57|9500.57|9495.22|9495.22|9501.28|9501.28|9495.22|9495.22|0
1637763000000|2021-11-24 14:10:00|9494.49|9494.49|9494.99|9494.99|9499.01|9499.01|9490.22|9490.22|0
1637763300000|2021-11-24 14:15:00|9496.08|9496.08|9491.58|9491.58|9497.35|9497.35|9489.07|9489.07|0
1637763600000|2021-11-24 14:20:00|9491.77|9491.77|9491.6|9491.6|9494.08|9494.08|9488.81|9488.81|0
1637763900000|2021-11-24 14:25:00|9489.33|9489.33|9487.29|9487.29|9492.03|9492.03|9484.95|9484.95|0
1637764200000|2021-11-24 14:30:00|9487.65|9487.65|9493.68|9493.68|9493.96|9493.96|9478.38|9478.38|0
1637764500000|2021-11-24 14:35:00|9494.39|9494.39|9507.75|9507.75|9514.94|9514.94|9492.5|9492.5|0
1637764800000|2021-11-24 14:40:00|9507.04|9507.04|9505.22|9505.22|9507.17|9507.17|9498.72|9498.72|0
1637765100000|2021-11-24 14:45:00|9505.95|9505.95|9516.71|9516.71|9517.44|9517.44|9502.93|9502.93|0
1637765400000|2021-11-24 14:50:00|9517.08|9517.08|9519.95|9519.95|9521.65|9521.65|9514.09|9514.09|0
1637765700000|2021-11-24 14:55:00|9520.18|9520.18|9524.48|9524.48|9524.9|9524.9|9518.4|9518.4|0
1637766000000|2021-11-24 15:00:00|9523.93|9523.93|9545.72|9545.72|9547.08|9547.08|9519.02|9519.02|0
1637766300000|2021-11-24 15:05:00|9547.99|9547.99|9543.18|9543.18|9551.19|9551.19|9543.18|9543.18|0
1637766600000|2021-11-24 15:10:00|9543.4|9543.4|9551.44|9551.44|9551.44|9551.44|9541.1|9541.1|0
1637766900000|2021-11-24 15:15:00|9551.26|9551.26|9558.15|9558.15|9560.06|9560.06|9548.02|9548.02|0
1637767200000|2021-11-24 15:20:00|9558.7|9558.7|9559.82|9559.82|9562.59|9562.59|9557.82|9557.82|0
1637767500000|2021-11-24 15:25:00|9559.63|9559.63|9567.15|9567.15|9567.15|9567.15|9557|9557|0
1637767800000|2021-11-24 15:30:00|9569.42|9569.42|9560.89|9560.89|9571.6|9571.6|9560.41|9560.41|0
1637768100000|2021-11-24 15:35:00|9560.34|9560.34|9564.89|9564.89|9564.89|9564.89|9559.63|9559.63|0
1637768400000|2021-11-24 15:40:00|9562.62|9562.62|9562.94|9562.94|9569.14|9569.14|9559.27|9559.27|0
1637768700000|2021-11-24 15:45:00|9562.77|9562.77|9563.46|9563.46|9563.79|9563.79|9560.23|9560.23|0
1637769000000|2021-11-24 15:50:00|9563.69|9563.69|9573.87|9573.87|9576.7|9576.7|9563.69|9563.69|0
1637769300000|2021-11-24 15:55:00|9574.23|9574.23|9577.11|9577.11|9579.75|9579.75|9570.42|9570.42|0
1637769600000|2021-11-24 16:00:00|9576.84|9576.84|9562.41|9562.41|9576.84|9576.84|9561.4|9561.4|0
1637769900000|2021-11-24 16:05:00|9562.14|9562.14|9558.5|9558.5|9563.95|9563.95|9557.86|9557.86|0
1637770200000|2021-11-24 16:10:00|9558.66|9558.66|9568.89|9568.89|9569.46|9569.46|9558.66|9558.66|0
1637770500000|2021-11-24 16:15:00|9569.11|9569.11|9565.5|9565.5|9569.84|9569.84|9559.73|9559.73|0
1637770800000|2021-11-24 16:20:00|9563.23|9563.23|9559.92|9559.92|9565.38|9565.38|9559.46|9559.46|0
1637771100000|2021-11-24 16:25:00|9560.28|9560.28|9551.23|9551.23|9560.28|9560.28|9550.35|9550.35|0
1637828100000|2021-11-25 08:15:00|9588.27|9588.27|9596.66|9596.66|9604.84|9604.84|9588.27|9588.27|0
1637828400000|2021-11-25 08:20:00|9601.2|9601.2|9610.02|9610.02|9612.66|9612.66|9600.54|9600.54|0
1637828700000|2021-11-25 08:25:00|9607.75|9607.75|9601.04|9601.04|9607.75|9607.75|9598.5|9598.5|0
1637829000000|2021-11-25 08:30:00|9600.7|9600.7|9604.14|9604.14|9609.71|9609.71|9600.17|9600.17|0
1637829300000|2021-11-25 08:35:00|9603.44|9603.44|9601.98|9601.98|9607.8|9607.8|9599.02|9599.02|0
1637829600000|2021-11-25 08:40:00|9603.08|9603.08|9598.78|9598.78|9604.5|9604.5|9598.78|9598.78|0
1637829900000|2021-11-25 08:45:00|9598.95|9598.95|9601.28|9601.28|9603.18|9603.18|9598.95|9598.95|0
1637830200000|2021-11-25 08:50:00|9601.45|9601.45|9607.04|9607.04|9607.04|9607.04|9600.54|9600.54|0
1637830500000|2021-11-25 08:55:00|9606.33|9606.33|9617.22|9617.22|9620.4|9620.4|9606.33|9606.33|0
1637830800000|2021-11-25 09:00:00|9616.94|9616.94|9618.7|9618.7|9624|9624|9615.7|9615.7|0
1637831100000|2021-11-25 09:05:00|9618.53|9618.53|9610.14|9610.14|9619.77|9619.77|9610.14|9610.14|0
1637831400000|2021-11-25 09:10:00|9609.91|9609.91|9603.35|9603.35|9609.91|9609.91|9603.01|9603.01|0
1637831700000|2021-11-25 09:15:00|9601.08|9601.08|9601.53|9601.53|9602.17|9602.17|9598.82|9598.82|0
1637832000000|2021-11-25 09:20:00|9600.8|9600.8|9597.45|9597.45|9601.57|9601.57|9596.68|9596.68|0
1637832300000|2021-11-25 09:25:00|9597.73|9597.73|9599.32|9599.32|9600.52|9600.52|9597.35|9597.35|0
1637832600000|2021-11-25 09:30:00|9599.69|9599.69|9598.34|9598.34|9602.24|9602.24|9598.34|9598.34|0
1637832900000|2021-11-25 09:35:00|9600.61|9600.61|9602.6|9602.6|9602.83|9602.83|9600.61|9600.61|0
1637833200000|2021-11-25 09:40:00|9601.92|9601.92|9598.52|9598.52|9603.79|9603.79|9598.52|9598.52|0
1637833500000|2021-11-25 09:45:00|9599.96|9599.96|9602.2|9602.2|9602.2|9602.2|9598.06|9598.06|0
1637833800000|2021-11-25 09:50:00|9604.47|9604.47|9602.2|9602.2|9604.47|9604.47|9601.28|9601.28|0
1637834100000|2021-11-25 09:55:00|9601.47|9601.47|9602.31|9602.31|9602.91|9602.91|9600.42|9600.42|0
1637834400000|2021-11-25 10:00:00|9602.68|9602.68|9602.67|9602.67|9605.14|9605.14|9601.47|9601.47|0
1637834700000|2021-11-25 10:05:00|9602.45|9602.45|9597.81|9597.81|9602.45|9602.45|9596.71|9596.71|0
1637835000000|2021-11-25 10:10:00|9597.44|9597.44|9603.55|9603.55|9603.55|9603.55|9596|9596|0
1637835300000|2021-11-25 10:15:00|9603.18|9603.18|9594.43|9594.43|9603.18|9603.18|9594.43|9594.43|0
1637835600000|2021-11-25 10:20:00|9594.66|9594.66|9593.3|9593.3|9595.44|9595.44|9592.94|9592.94|0
1637835900000|2021-11-25 10:25:00|9592.94|9592.94|9592.44|9592.44|9592.94|9592.94|9591.71|9591.71|0
1637836200000|2021-11-25 10:30:00|9594.71|9594.71|9596.2|9596.2|9598.52|9598.52|9594.71|9594.71|0
1637836500000|2021-11-25 10:35:00|9593.93|9593.93|9596.13|9596.13|9598.4|9598.4|9590.22|9590.22|0
1637836800000|2021-11-25 10:40:00|9595.85|9595.85|9594.96|9594.96|9598.33|9598.33|9590.5|9590.5|0
1637837100000|2021-11-25 10:45:00|9594.25|9594.25|9597.47|9597.47|9597.47|9597.47|9591.15|9591.15|0
1637837400000|2021-11-25 10:50:00|9599.74|9599.74|9597.91|9597.91|9600.2|9600.2|9597.91|9597.91|0
1637837700000|2021-11-25 10:55:00|9597.64|9597.64|9596.36|9596.36|9598.73|9598.73|9593.26|9593.26|0
1637838000000|2021-11-25 11:00:00|9596|9596|9595.54|9595.54|9597.23|9597.23|9594.37|9594.37|0
1637838300000|2021-11-25 11:05:00|9593.27|9593.27|9593.81|9593.81|9595.46|9595.46|9591|9591|0
1637838600000|2021-11-25 11:10:00|9594.09|9594.09|9591.02|9591.02|9596.36|9596.36|9591.02|9591.02|0
1637838900000|2021-11-25 11:15:00|9590.85|9590.85|9591.46|9591.46|9597.36|9597.36|9590.31|9590.31|0
1637839200000|2021-11-25 11:20:00|9591.09|9591.09|9584.31|9584.31|9591.09|9591.09|9582.93|9582.93|0
1637839500000|2021-11-25 11:25:00|9583.94|9583.94|9591.23|9591.23|9591.23|9591.23|9581.23|9581.23|0
1637839800000|2021-11-25 11:30:00|9591.94|9591.94|9590.78|9590.78|9591.94|9591.94|9590.5|9590.5|0
1637840100000|2021-11-25 11:35:00|9591.06|9591.06|9599.6|9599.6|9599.6|9599.6|9591.06|9591.06|0
1637840400000|2021-11-25 11:40:00|9599.82|9599.82|9605|9605|9605.53|9605.53|9599.46|9599.46|0
1637840700000|2021-11-25 11:45:00|9605.18|9605.18|9605.06|9605.06|9605.18|9605.18|9601.04|9601.04|0
1637841000000|2021-11-25 11:50:00|9604.35|9604.35|9600.09|9600.09|9604.91|9604.91|9600.09|9600.09|0
1637841300000|2021-11-25 11:55:00|9599.73|9599.73|9598.41|9598.41|9600.41|9600.41|9596.09|9596.09|0
1637841600000|2021-11-25 12:00:00|9598.96|9598.96|9594.66|9594.66|9598.96|9598.96|9594.66|9594.66|0
1637841900000|2021-11-25 12:05:00|9594.93|9594.93|9596.12|9596.12|9599.75|9599.75|9594.93|9594.93|0
1637842200000|2021-11-25 12:10:00|9596.83|9596.83|9596.81|9596.81|9597.63|9597.63|9596.35|9596.35|0
1637842500000|2021-11-25 12:15:00|9596.26|9596.26|9596.81|9596.81|9599.22|9599.22|9594.68|9594.68|0
1637842800000|2021-11-25 12:20:00|9596.1|9596.1|9591.3|9591.3|9596.22|9596.22|9591.3|9591.3|0
1637843100000|2021-11-25 12:25:00|9589.03|9589.03|9592.23|9592.23|9592.23|9592.23|9589.03|9589.03|0
1637843400000|2021-11-25 12:30:00|9594.5|9594.5|9597.63|9597.63|9600.64|9600.64|9594.5|9594.5|0
1637843700000|2021-11-25 12:35:00|9599.9|9599.9|9602.84|9602.84|9602.84|9602.84|9599.29|9599.29|0
1637844000000|2021-11-25 12:40:00|9602.47|9602.47|9601.8|9601.8|9603.39|9603.39|9600.69|9600.69|0
1637844300000|2021-11-25 12:45:00|9600.72|9600.72|9604.6|9604.6|9604.88|9604.88|9598.74|9598.74|0
1637844600000|2021-11-25 12:50:00|9604.23|9604.23|9607.39|9607.39|9607.56|9607.56|9604.23|9604.23|0
1637844900000|2021-11-25 12:55:00|9607.62|9607.62|9613.5|9613.5|9615.37|9615.37|9607.62|9607.62|0
1637845200000|2021-11-25 13:00:00|9613.78|9613.78|9613.97|9613.97|9616.95|9616.95|9613.78|9613.78|0
1637845500000|2021-11-25 13:05:00|9614.53|9614.53|9617.75|9617.75|9621.67|9621.67|9614.53|9614.53|0
1637845800000|2021-11-25 13:10:00|9618.11|9618.11|9619.25|9619.25|9619.25|9619.25|9613.44|9613.44|0
1637846100000|2021-11-25 13:15:00|9619.43|9619.43|9619.01|9619.01|9619.8|9619.8|9618.7|9618.7|0
1637846400000|2021-11-25 13:20:00|9619.38|9619.38|9616.71|9616.71|9621.75|9621.75|9616.71|9616.71|0
1637846700000|2021-11-25 13:25:00|9616.43|9616.43|9613.19|9613.19|9616.71|9616.71|9613.19|9613.19|0
1637847000000|2021-11-25 13:30:00|9614.6|9614.6|9617.68|9617.68|9619.09|9619.09|9614.6|9614.6|0
1637847300000|2021-11-25 13:35:00|9617.5|9617.5|9618.88|9618.88|9620.6|9620.6|9617.5|9617.5|0
1637847600000|2021-11-25 13:40:00|9619.25|9619.25|9617.43|9617.43|9619.52|9619.52|9615.66|9615.66|0
1637847900000|2021-11-25 13:45:00|9615.16|9615.16|9609.56|9609.56|9615.16|9615.16|9607.81|9607.81|0
1637848200000|2021-11-25 13:50:00|9609.92|9609.92|9606.62|9606.62|9610.3|9610.3|9605.52|9605.52|0
1637848500000|2021-11-25 13:55:00|9604.35|9604.35|9609.08|9609.08|9609.08|9609.08|9604.35|9604.35|0
1637848800000|2021-11-25 14:00:00|9608.86|9608.86|9611.06|9611.06|9612.06|9612.06|9608.1|9608.1|0
1637849100000|2021-11-25 14:05:00|9610.69|9610.69|9613.09|9613.09|9616.91|9616.91|9610.32|9610.32|0
1637849400000|2021-11-25 14:10:00|9612.72|9612.72|9612.35|9612.35|9612.97|9612.97|9610.35|9610.35|0
1637849700000|2021-11-25 14:15:00|9612.16|9612.16|9611.67|9611.67|9612.16|9612.16|9610.17|9610.17|0
1637850000000|2021-11-25 14:20:00|9611.45|9611.45|9627.54|9627.54|9627.54|9627.54|9611.45|9611.45|0
1637850300000|2021-11-25 14:25:00|9629.81|9629.81|9628.02|9628.02|9629.81|9629.81|9627.79|9627.79|0
1637850600000|2021-11-25 14:30:00|9627.19|9627.19|9614.07|9614.07|9627.19|9627.19|9614.07|9614.07|0
1637850900000|2021-11-25 14:35:00|9614.44|9614.44|9615.15|9615.15|9615.63|9615.63|9613.36|9613.36|0
1637851200000|2021-11-25 14:40:00|9615.86|9615.86|9619.48|9619.48|9619.48|9619.48|9615.5|9615.5|0
1637851500000|2021-11-25 14:45:00|9619.2|9619.2|9620.88|9620.88|9623.88|9623.88|9619.2|9619.2|0
1637851800000|2021-11-25 14:50:00|9623.15|9623.15|9624.61|9624.61|9624.97|9624.97|9620.88|9620.88|0
1637852100000|2021-11-25 14:55:00|9624.42|9624.42|9626.69|9626.69|9626.69|9626.69|9624.42|9624.42|0
1637852400000|2021-11-25 15:00:00|9628.96|9628.96|9623.26|9623.26|9628.96|9628.96|9623.26|9623.26|0
1637852700000|2021-11-25 15:05:00|9622.55|9622.55|9615.51|9615.51|9624.11|9624.11|9615.51|9615.51|0
1637853000000|2021-11-25 15:10:00|9615.32|9615.32|9618.11|9618.11|9619.24|9619.24|9615.2|9615.2|0
1637853300000|2021-11-25 15:15:00|9618.3|9618.3|9613.46|9613.46|9620.25|9620.25|9613.46|9613.46|0
1637853600000|2021-11-25 15:20:00|9613.29|9613.29|9614.24|9614.24|9614.24|9614.24|9608.19|9608.19|0
1637853900000|2021-11-25 15:25:00|9613.51|9613.51|9613.25|9613.25|9615.88|9615.88|9611.24|9611.24|0
1637854200000|2021-11-25 15:30:00|9613.61|9613.61|9614.76|9614.76|9615.33|9615.33|9612.54|9612.54|0
1637854500000|2021-11-25 15:35:00|9615.12|9615.12|9618.98|9618.98|9618.98|9618.98|9614.02|9614.02|0
1637854800000|2021-11-25 15:40:00|9619.15|9619.15|9616.81|9616.81|9624.7|9624.7|9616.81|9616.81|0
1637855100000|2021-11-25 15:45:00|9617.04|9617.04|9615.71|9615.71|9618.63|9618.63|9614.51|9614.51|0
1637855400000|2021-11-25 15:50:00|9615|9615|9612.99|9612.99|9615.71|9615.71|9612.09|9612.09|0
1637855700000|2021-11-25 15:55:00|9612.63|9612.63|9615.38|9615.38|9617.57|9617.57|9612.46|9612.46|0
1637856000000|2021-11-25 16:00:00|9615.01|9615.01|9612.9|9612.9|9615.01|9615.01|9607.73|9607.73|0
1637856300000|2021-11-25 16:05:00|9612.72|9612.72|9611.77|9611.77|9612.72|9612.72|9607.94|9607.94|0
1637856600000|2021-11-25 16:10:00|9611.5|9611.5|9610.7|9610.7|9611.5|9611.5|9607.92|9607.92|0
1637856900000|2021-11-25 16:15:00|9610.87|9610.87|9610.04|9610.04|9611.58|9611.58|9609.71|9609.71|0
1637857200000|2021-11-25 16:20:00|9610.22|9610.22|9616.63|9616.63|9616.63|9616.63|9606.68|9606.68|0
1637857500000|2021-11-25 16:25:00|9616.91|9616.91|9613.51|9613.51|9618.48|9618.48|9610.96|9610.96|0
1637914500000|2021-11-26 08:15:00|9335.8|9335.8|9282.6|9282.6|9335.8|9335.8|9280.98|9280.98|0
1637914800000|2021-11-26 08:20:00|9281.77|9281.77|9296.92|9296.92|9300.31|9300.31|9273.93|9273.93|0
1637915100000|2021-11-26 08:25:00|9297.83|9297.83|9297.13|9297.13|9302.24|9302.24|9285.38|9285.38|0
1637915400000|2021-11-26 08:30:00|9296.58|9296.58|9263.47|9263.47|9303.23|9303.23|9263.47|9263.47|0
1637915700000|2021-11-26 08:35:00|9262.05|9262.05|9285.75|9285.75|9285.75|9285.75|9255.35|9255.35|0
1637916000000|2021-11-26 08:40:00|9290.29|9290.29|9302.97|9302.97|9305.24|9305.24|9289.87|9289.87|0
1637916300000|2021-11-26 08:45:00|9303.67|9303.67|9300.86|9300.86|9305.22|9305.22|9293.26|9293.26|0
1637916600000|2021-11-26 08:50:00|9301.31|9301.31|9318.5|9318.5|9320.98|9320.98|9300.13|9300.13|0
1637916900000|2021-11-26 08:55:00|9323.04|9323.04|9324.48|9324.48|9337.19|9337.19|9318.32|9318.32|0
1637917200000|2021-11-26 09:00:00|9326.75|9326.75|9313.59|9313.59|9326.75|9326.75|9304.15|9304.15|0
1637917500000|2021-11-26 09:05:00|9315.05|9315.05|9309.62|9309.62|9315.33|9315.33|9299.78|9299.78|0
1637917800000|2021-11-26 09:10:00|9309.39|9309.39|9325.45|9325.45|9327.95|9327.95|9303.29|9303.29|0
1637918100000|2021-11-26 09:15:00|9323.18|9323.18|9293.77|9293.77|9323.18|9323.18|9293.77|9293.77|0
1637918400000|2021-11-26 09:20:00|9296.04|9296.04|9304.54|9304.54|9311.95|9311.95|9292.76|9292.76|0
1637918700000|2021-11-26 09:25:00|9300.01|9300.01|9312.55|9312.55|9312.55|9312.55|9297.36|9297.36|0
1637919000000|2021-11-26 09:30:00|9313.28|9313.28|9309.33|9309.33|9316.85|9316.85|9305.15|9305.15|0
1637919300000|2021-11-26 09:35:00|9313.87|9313.87|9322.74|9322.74|9325.69|9325.69|9302.51|9302.51|0
1637919600000|2021-11-26 09:40:00|9324.13|9324.13|9313.51|9313.51|9329.06|9329.06|9311.32|9311.32|0
1637919900000|2021-11-26 09:45:00|9314.61|9314.61|9325.19|9325.19|9326.64|9326.64|9313.88|9313.88|0
1637920200000|2021-11-26 09:50:00|9322.92|9322.92|9330.34|9330.34|9335.37|9335.37|9318.32|9318.32|0
1637920500000|2021-11-26 09:55:00|9332.61|9332.61|9319.23|9319.23|9336.03|9336.03|9319.23|9319.23|0
1637920800000|2021-11-26 10:00:00|9319.4|9319.4|9333.76|9333.76|9333.76|9333.76|9319.4|9319.4|0
1637921100000|2021-11-26 10:05:00|9333.93|9333.93|9333.53|9333.53|9338.84|9338.84|9325.81|9325.81|0
1637921400000|2021-11-26 10:10:00|9333.99|9333.99|9345.69|9345.69|9347.29|9347.29|9332.36|9332.36|0
1637921700000|2021-11-26 10:15:00|9346.85|9346.85|9339.03|9339.03|9349.35|9349.35|9336.74|9336.74|0
1637922000000|2021-11-26 10:20:00|9338.32|9338.32|9337.52|9337.52|9342.92|9342.92|9332.99|9332.99|0
1637922300000|2021-11-26 10:25:00|9337.24|9337.24|9334.43|9334.43|9340.02|9340.02|9333.15|9333.15|0
1637922600000|2021-11-26 10:30:00|9334.6|9334.6|9325.98|9325.98|9334.77|9334.77|9319.72|9319.72|0
1637922900000|2021-11-26 10:35:00|9326.15|9326.15|9321.59|9321.59|9326.97|9326.97|9317.02|9317.02|0
1637923200000|2021-11-26 10:40:00|9320.88|9320.88|9313.88|9313.88|9321.11|9321.11|9313.21|9313.21|0
1637923500000|2021-11-26 10:45:00|9313.7|9313.7|9288.98|9288.98|9313.7|9313.7|9288.98|9288.98|0
1637923800000|2021-11-26 10:50:00|9288.27|9288.27|9296.71|9296.71|9297.7|9297.7|9285.8|9285.8|0
1637924100000|2021-11-26 10:55:00|9296.44|9296.44|9309.23|9309.23|9311.1|9311.1|9296.44|9296.44|0
1637924400000|2021-11-26 11:00:00|9307.82|9307.82|9324.85|9324.85|9324.85|9324.85|9305.55|9305.55|0
1637924700000|2021-11-26 11:05:00|9325.21|9325.21|9343.44|9343.44|9343.59|9343.59|9322.35|9322.35|0
1637925000000|2021-11-26 11:10:00|9343.27|9343.27|9351.57|9351.57|9351.57|9351.57|9335.4|9335.4|0
1637925300000|2021-11-26 11:15:00|9351.74|9351.74|9359.58|9359.58|9359.58|9359.58|9348.8|9348.8|0
1637925600000|2021-11-26 11:20:00|9360.49|9360.49|9353.95|9353.95|9366.32|9366.32|9353.95|9353.95|0
1637925900000|2021-11-26 11:25:00|9356.4|9356.4|9348.8|9348.8|9356.77|9356.77|9345.26|9345.26|0
1637926200000|2021-11-26 11:30:00|9348.09|9348.09|9332.61|9332.61|9349.36|9349.36|9332.61|9332.61|0
1637926500000|2021-11-26 11:35:00|9334.88|9334.88|9344.72|9344.72|9344.91|9344.91|9329.42|9329.42|0
1637926800000|2021-11-26 11:40:00|9345.45|9345.45|9361.95|9361.95|9362.41|9362.41|9345.45|9345.45|0
1637927100000|2021-11-26 11:45:00|9361.67|9361.67|9350.6|9350.6|9361.95|9361.95|9349.04|9349.04|0
1637927400000|2021-11-26 11:50:00|9351.15|9351.15|9347.09|9347.09|9352.69|9352.69|9343.99|9343.99|0
1637927700000|2021-11-26 11:55:00|9346.72|9346.72|9348.7|9348.7|9354.23|9354.23|9346.52|9346.52|0
1637928000000|2021-11-26 12:00:00|9348.87|9348.87|9362.43|9362.43|9363.17|9363.17|9346.73|9346.73|0
1637928300000|2021-11-26 12:05:00|9362.07|9362.07|9367.34|9367.34|9373.04|9373.04|9361.24|9361.24|0
1637928600000|2021-11-26 12:10:00|9365.07|9365.07|9370.98|9370.98|9376.07|9376.07|9362.4|9362.4|0
1637928900000|2021-11-26 12:15:00|9371.35|9371.35|9366.3|9366.3|9372.75|9372.75|9365.12|9365.12|0
1637929200000|2021-11-26 12:20:00|9366.49|9366.49|9366.07|9366.07|9369.83|9369.83|9365.89|9365.89|0
1637929500000|2021-11-26 12:25:00|9365.9|9365.9|9369.04|9369.04|9371.91|9371.91|9365.71|9365.71|0
1637929800000|2021-11-26 12:30:00|9371.31|9371.31|9374.99|9374.99|9379.48|9379.48|9371.31|9371.31|0
1637930100000|2021-11-26 12:35:00|9374.81|9374.81|9373.27|9373.27|9375.27|9375.27|9368.8|9368.8|0
1637930400000|2021-11-26 12:40:00|9372.56|9372.56|9374.04|9374.04|9375.17|9375.17|9372.2|9372.2|0
1637930700000|2021-11-26 12:45:00|9374.58|9374.58|9376.2|9376.2|9380.34|9380.34|9374.22|9374.22|0
1637931000000|2021-11-26 12:50:00|9376.57|9376.57|9368.1|9368.1|9376.57|9376.57|9367.95|9367.95|0
1637931300000|2021-11-26 12:55:00|9367.87|9367.87|9362|9362|9371.97|9371.97|9359.73|9359.73|0
1637931600000|2021-11-26 13:00:00|9362.73|9362.73|9361.63|9361.63|9365.42|9365.42|9356.39|9356.39|0
1637931900000|2021-11-26 13:05:00|9361.4|9361.4|9360.07|9360.07|9367.67|9367.67|9360.07|9360.07|0
1637932200000|2021-11-26 13:10:00|9362.34|9362.34|9366.89|9366.89|9367.82|9367.82|9362.34|9362.34|0
1637932500000|2021-11-26 13:15:00|9367.06|9367.06|9360.44|9360.44|9367.06|9367.06|9360.44|9360.44|0
1637932800000|2021-11-26 13:20:00|9360.08|9360.08|9365.53|9365.53|9365.53|9365.53|9358.3|9358.3|0
1637933100000|2021-11-26 13:25:00|9365.9|9365.9|9360.06|9360.06|9367.55|9367.55|9360.06|9360.06|0
1637933400000|2021-11-26 13:30:00|9359.69|9359.69|9363.18|9363.18|9363.18|9363.18|9359.02|9359.02|0
1637933700000|2021-11-26 13:35:00|9362.47|9362.47|9371.31|9371.31|9374.55|9374.55|9360.02|9360.02|0
1637934000000|2021-11-26 13:40:00|9371.53|9371.53|9368.75|9368.75|9375.67|9375.67|9368.75|9368.75|0
1637934300000|2021-11-26 13:45:00|9368.93|9368.93|9371.9|9371.9|9372.6|9372.6|9366.21|9366.21|0
1637934600000|2021-11-26 13:50:00|9371.22|9371.22|9370.91|9370.91|9374.44|9374.44|9369.96|9369.96|0
1637934900000|2021-11-26 13:55:00|9370.21|9370.21|9370.85|9370.85|9374.98|9374.98|9367.87|9367.87|0
1637935200000|2021-11-26 14:00:00|9370.14|9370.14|9365.51|9365.51|9373.28|9373.28|9365.51|9365.51|0
1637935500000|2021-11-26 14:05:00|9365.74|9365.74|9373.38|9373.38|9375.33|9375.33|9365.15|9365.15|0
1637935800000|2021-11-26 14:10:00|9373.75|9373.75|9359.47|9359.47|9374.37|9374.37|9359.02|9359.02|0
1637936100000|2021-11-26 14:15:00|9360.02|9360.02|9366.54|9366.54|9366.86|9366.86|9360.02|9360.02|0
1637936400000|2021-11-26 14:20:00|9366.18|9366.18|9374.19|9374.19|9377.49|9377.49|9365.51|9365.51|0
1637936700000|2021-11-26 14:25:00|9374.42|9374.42|9381.33|9381.33|9381.56|9381.56|9372.42|9372.42|0
1637937000000|2021-11-26 14:30:00|9381.38|9381.38|9368.22|9368.22|9382.1|9382.1|9366.8|9366.8|0
1637937300000|2021-11-26 14:35:00|9368.77|9368.77|9381.06|9381.06|9388.14|9388.14|9367.76|9367.76|0
1637937600000|2021-11-26 14:40:00|9380.52|9380.52|9367.03|9367.03|9382.79|9382.79|9360.17|9360.17|0
1637937900000|2021-11-26 14:45:00|9366.09|9366.09|9345.47|9345.47|9366.09|9366.09|9344.94|9344.94|0
1637938200000|2021-11-26 14:50:00|9346.2|9346.2|9369.05|9369.05|9369.05|9369.05|9345.84|9345.84|0
1637938500000|2021-11-26 14:55:00|9368.87|9368.87|9363.37|9363.37|9369.46|9369.46|9354.66|9354.66|0
1637938800000|2021-11-26 15:00:00|9362.09|9362.09|9344.46|9344.46|9362.53|9362.53|9342.46|9342.46|0
1637939100000|2021-11-26 15:05:00|9344.09|9344.09|9341.51|9341.51|9352.65|9352.65|9341.51|9341.51|0
1637939400000|2021-11-26 15:10:00|9339.24|9339.24|9334.89|9334.89|9339.24|9339.24|9329.71|9329.71|0
1637939700000|2021-11-26 15:15:00|9335.25|9335.25|9332.05|9332.05|9336.12|9336.12|9321.02|9321.02|0
1637940000000|2021-11-26 15:20:00|9331.11|9331.11|9342.27|9342.27|9345.32|9345.32|9331.09|9331.09|0
1637940300000|2021-11-26 15:25:00|9340|9340|9329.07|9329.07|9340|9340|9325.29|9325.29|0
1637940600000|2021-11-26 15:30:00|9326.8|9326.8|9314.83|9314.83|9326.8|9326.8|9314.05|9314.05|0
1637940900000|2021-11-26 15:35:00|9315.05|9315.05|9317.38|9317.38|9321.28|9321.28|9310.57|9310.57|0
1637941200000|2021-11-26 15:40:00|9317.61|9317.61|9301.36|9301.36|9317.61|9317.61|9301.36|9301.36|0
1637941500000|2021-11-26 15:45:00|9300.65|9300.65|9308.18|9308.18|9308.18|9308.18|9300.65|9300.65|0
1637941800000|2021-11-26 15:50:00|9308|9308|9314.47|9314.47|9314.83|9314.83|9302.9|9302.9|0
1637942100000|2021-11-26 15:55:00|9312.2|9312.2|9314.38|9314.38|9315.48|9315.48|9299.74|9299.74|0
1637942400000|2021-11-26 16:00:00|9314.2|9314.2|9292.28|9292.28|9314.2|9314.2|9291.33|9291.33|0
1637942700000|2021-11-26 16:05:00|9292.65|9292.65|9288.8|9288.8|9293.46|9293.46|9287.05|9287.05|0
1637943000000|2021-11-26 16:10:00|9288.09|9288.09|9261.64|9261.64|9288.97|9288.97|9261.64|9261.64|0
1637943300000|2021-11-26 16:15:00|9261.81|9261.81|9253.32|9253.32|9264.55|9264.55|9252.86|9252.86|0
1637943600000|2021-11-26 16:20:00|9255.59|9255.59|9252.33|9252.33|9261.93|9261.93|9247.18|9247.18|0
1637943900000|2021-11-26 16:25:00|9252.15|9252.15|9245|9245|9256.61|9256.61|9241.45|9241.45|0
1638173700000|2021-11-29 08:15:00|9374.91|9374.91|9366.01|9366.01|9386.03|9386.03|9358.01|9358.01|0
1638174000000|2021-11-29 08:20:00|9362.04|9362.04|9368.98|9368.98|9380.04|9380.04|9359.77|9359.77|0
1638174300000|2021-11-29 08:25:00|9368.25|9368.25|9359.99|9359.99|9368.25|9368.25|9349.11|9349.11|0
1638174600000|2021-11-29 08:30:00|9359.53|9359.53|9365.82|9365.82|9370.99|9370.99|9348.47|9348.47|0
1638174900000|2021-11-29 08:35:00|9366.16|9366.16|9357.15|9357.15|9369.38|9369.38|9355.77|9355.77|0
1638175200000|2021-11-29 08:40:00|9356.46|9356.46|9360.23|9360.23|9365.11|9365.11|9348.24|9348.24|0
1638175500000|2021-11-29 08:45:00|9357.96|9357.96|9350.62|9350.62|9368.07|9368.07|9348.16|9348.16|0
1638175800000|2021-11-29 08:50:00|9350.8|9350.8|9355.22|9355.22|9355.86|9355.86|9344.63|9344.63|0
1638176100000|2021-11-29 08:55:00|9352.95|9352.95|9369.58|9369.58|9369.58|9369.58|9350.46|9350.46|0
1638176400000|2021-11-29 09:00:00|9370.5|9370.5|9371.56|9371.56|9375.58|9375.58|9365.95|9365.95|0
1638176700000|2021-11-29 09:05:00|9371.84|9371.84|9385.68|9385.68|9387.51|9387.51|9371.84|9371.84|0
1638177000000|2021-11-29 09:10:00|9383.41|9383.41|9383.38|9383.38|9389.89|9389.89|9380.21|9380.21|0
1638177300000|2021-11-29 09:15:00|9383.2|9383.2|9380.77|9380.77|9392.84|9392.84|9380.77|9380.77|0
1638177600000|2021-11-29 09:20:00|9380.58|9380.58|9387.06|9387.06|9388.99|9388.99|9376.21|9376.21|0
1638177900000|2021-11-29 09:25:00|9387.33|9387.33|9373.03|9373.03|9387.33|9387.33|9372.58|9372.58|0
1638178200000|2021-11-29 09:30:00|9373.21|9373.21|9346.48|9346.48|9373.21|9373.21|9341.58|9341.58|0
1638178500000|2021-11-29 09:35:00|9347.01|9347.01|9347.97|9347.97|9349.12|9349.12|9334.12|9334.12|0
1638178800000|2021-11-29 09:40:00|9348.15|9348.15|9350.26|9350.26|9358.45|9358.45|9346.66|9346.66|0
1638179100000|2021-11-29 09:45:00|9352.53|9352.53|9361.55|9361.55|9369.34|9369.34|9352.53|9352.53|0
1638179400000|2021-11-29 09:50:00|9360.82|9360.82|9345.51|9345.51|9372.07|9372.07|9345.51|9345.51|0
1638179700000|2021-11-29 09:55:00|9346.61|9346.61|9341.82|9341.82|9357.63|9357.63|9341.45|9341.45|0
1638180000000|2021-11-29 10:00:00|9342.18|9342.18|9357.12|9357.12|9357.68|9357.68|9341.85|9341.85|0
1638180300000|2021-11-29 10:05:00|9359.39|9359.39|9352.49|9352.49|9359.39|9359.39|9346.33|9346.33|0
1638180600000|2021-11-29 10:10:00|9352.86|9352.86|9353.06|9353.06|9360.65|9360.65|9352.86|9352.86|0
1638180900000|2021-11-29 10:15:00|9353.42|9353.42|9366.77|9366.77|9366.77|9366.77|9353.42|9353.42|0
1638181200000|2021-11-29 10:20:00|9369.04|9369.04|9375.43|9375.43|9378.43|9378.43|9368.86|9368.86|0
1638181500000|2021-11-29 10:25:00|9375.24|9375.24|9369.43|9369.43|9375.24|9375.24|9367.94|9367.94|0
1638181800000|2021-11-29 10:30:00|9368.54|9368.54|9370.12|9370.12|9372.44|9372.44|9364.6|9364.6|0
1638182100000|2021-11-29 10:35:00|9367.85|9367.85|9364.8|9364.8|9367.85|9367.85|9358.66|9358.66|0
1638182400000|2021-11-29 10:40:00|9362.48|9362.48|9352.77|9352.77|9362.48|9362.48|9346.9|9346.9|0
1638182700000|2021-11-29 10:45:00|9352.22|9352.22|9365.75|9365.75|9367.51|9367.51|9351.51|9351.51|0
1638183000000|2021-11-29 10:50:00|9365.2|9365.2|9378.53|9378.53|9379.24|9379.24|9365.2|9365.2|0
1638183300000|2021-11-29 10:55:00|9378.25|9378.25|9371.32|9371.32|9378.25|9378.25|9368.87|9368.87|0
1638183600000|2021-11-29 11:00:00|9369.05|9369.05|9378.4|9378.4|9378.4|9378.4|9368.53|9368.53|0
1638183900000|2021-11-29 11:05:00|9379.81|9379.81|9375.93|9375.93|9380.7|9380.7|9374.4|9374.4|0
1638184200000|2021-11-29 11:10:00|9378.2|9378.2|9381.68|9381.68|9383.19|9383.19|9375.93|9375.93|0
1638184500000|2021-11-29 11:15:00|9381.96|9381.96|9381.01|9381.01|9383.16|9383.16|9378.61|9378.61|0
1638184800000|2021-11-29 11:20:00|9381.92|9381.92|9383.34|9383.34|9384.19|9384.19|9378.72|9378.72|0
1638185100000|2021-11-29 11:25:00|9385.61|9385.61|9382.17|9382.17|9387.92|9387.92|9381.81|9381.81|0
1638185400000|2021-11-29 11:30:00|9381.62|9381.62|9383.05|9383.05|9383.05|9383.05|9379.75|9379.75|0
1638185700000|2021-11-29 11:35:00|9383.78|9383.78|9380.46|9380.46|9386.89|9386.89|9380.46|9380.46|0
1638186000000|2021-11-29 11:40:00|9380.27|9380.27|9391.77|9391.77|9392.31|9392.31|9380.27|9380.27|0
1638186300000|2021-11-29 11:45:00|9391.49|9391.49|9387.41|9387.41|9391.85|9391.85|9386.88|9386.88|0
1638186600000|2021-11-29 11:50:00|9386.96|9386.96|9372.81|9372.81|9386.96|9386.96|9369.18|9369.18|0
1638186900000|2021-11-29 11:55:00|9372.26|9372.26|9370|9370|9377.16|9377.16|9370|9370|0
1638187200000|2021-11-29 12:00:00|9370.71|9370.71|9363.72|9363.72|9373.35|9373.35|9363.72|9363.72|0
1638187500000|2021-11-29 12:05:00|9362.99|9362.99|9356.57|9356.57|9362.99|9362.99|9351.43|9351.43|0
1638187800000|2021-11-29 12:10:00|9358.84|9358.84|9364.63|9364.63|9367.05|9367.05|9357.58|9357.58|0
1638188100000|2021-11-29 12:15:00|9364.82|9364.82|9375.17|9375.17|9375.35|9375.35|9364.82|9364.82|0
1638188400000|2021-11-29 12:20:00|9374.62|9374.62|9367.84|9367.84|9378.72|9378.72|9367.84|9367.84|0
1638188700000|2021-11-29 12:25:00|9367.13|9367.13|9367.93|9367.93|9376.61|9376.61|9366.98|9366.98|0
1638189000000|2021-11-29 12:30:00|9368.48|9368.48|9376.2|9376.2|9378.55|9378.55|9367.93|9367.93|0
1638189300000|2021-11-29 12:35:00|9375.83|9375.83|9383.6|9383.6|9383.6|9383.6|9372.95|9372.95|0
1638189600000|2021-11-29 12:40:00|9383.83|9383.83|9383.39|9383.39|9384.73|9384.73|9381.94|9381.94|0
1638189900000|2021-11-29 12:45:00|9384.12|9384.12|9387.83|9387.83|9387.83|9387.83|9383.05|9383.05|0
1638190200000|2021-11-29 12:50:00|9387.46|9387.46|9391.28|9391.28|9393.78|9393.78|9386.73|9386.73|0
1638190500000|2021-11-29 12:55:00|9390.57|9390.57|9395.05|9395.05|9395.05|9395.05|9390.21|9390.21|0
1638190800000|2021-11-29 13:00:00|9395.27|9395.27|9390.26|9390.26|9395.27|9395.27|9389.4|9389.4|0
1638191100000|2021-11-29 13:05:00|9389.98|9389.98|9389.47|9389.47|9390.59|9390.59|9386.18|9386.18|0
1638191400000|2021-11-29 13:10:00|9389.29|9389.29|9389.79|9389.79|9390.07|9390.07|9386.37|9386.37|0
1638191700000|2021-11-29 13:15:00|9389.09|9389.09|9389.8|9389.8|9392.85|9392.85|9387.25|9387.25|0
1638192000000|2021-11-29 13:20:00|9388.54|9388.54|9396.12|9396.12|9396.12|9396.12|9383.38|9383.38|0
1638192300000|2021-11-29 13:25:00|9396.39|9396.39|9398.06|9398.06|9400.02|9400.02|9390.54|9390.54|0
1638192600000|2021-11-29 13:30:00|9398.89|9398.89|9394.49|9394.49|9399.73|9399.73|9394.26|9394.26|0
1638192900000|2021-11-29 13:35:00|9396.76|9396.76|9389.66|9389.66|9396.76|9396.76|9387.16|9387.16|0
1638193200000|2021-11-29 13:40:00|9388.95|9388.95|9397.93|9397.93|9398.75|9398.75|9388.25|9388.25|0
1638193500000|2021-11-29 13:45:00|9398.15|9398.15|9401.76|9401.76|9402.16|9402.16|9398.15|9398.15|0
1638193800000|2021-11-29 13:50:00|9402.04|9402.04|9405.01|9405.01|9405.01|9405.01|9399.6|9399.6|0
1638194100000|2021-11-29 13:55:00|9405.56|9405.56|9422.92|9422.92|9422.92|9422.92|9405.56|9405.56|0
1638194400000|2021-11-29 14:00:00|9420.65|9420.65|9423.97|9423.97|9426.56|9426.56|9420.65|9420.65|0
1638194700000|2021-11-29 14:05:00|9424.16|9424.16|9433.38|9433.38|9434.93|9434.93|9424.16|9424.16|0
1638195000000|2021-11-29 14:10:00|9433.93|9433.93|9437.96|9437.96|9438.15|9438.15|9433.84|9433.84|0
1638195300000|2021-11-29 14:15:00|9440.23|9440.23|9439.11|9439.11|9440.26|9440.26|9434.59|9434.59|0
1638195600000|2021-11-29 14:20:00|9438.56|9438.56|9428.83|9428.83|9438.56|9438.56|9426.57|9426.57|0
1638195900000|2021-11-29 14:25:00|9428.55|9428.55|9427.13|9427.13|9428.89|9428.89|9421.12|9421.12|0
1638196200000|2021-11-29 14:30:00|9424.86|9424.86|9416.83|9416.83|9429.62|9429.62|9410.08|9410.08|0
1638196500000|2021-11-29 14:35:00|9416.38|9416.38|9422.39|9422.39|9422.39|9422.39|9405.42|9405.42|0
1638196800000|2021-11-29 14:40:00|9422.11|9422.11|9422.54|9422.54|9429.63|9429.63|9419.1|9419.1|0
1638197100000|2021-11-29 14:45:00|9424.81|9424.81|9414.4|9414.4|9425.09|9425.09|9409.35|9409.35|0
1638197400000|2021-11-29 14:50:00|9412.13|9412.13|9427.42|9427.42|9428.13|9428.13|9409.61|9409.61|0
1638197700000|2021-11-29 14:55:00|9427.7|9427.7|9432.04|9432.04|9441.25|9441.25|9423.67|9423.67|0
1638198000000|2021-11-29 15:00:00|9432.41|9432.41|9442.53|9442.53|9445.88|9445.88|9429.8|9429.8|0
1638198300000|2021-11-29 15:05:00|9443.26|9443.26|9446.34|9446.34|9448.51|9448.51|9440.3|9440.3|0
1638198600000|2021-11-29 15:10:00|9445.63|9445.63|9444.83|9444.83|9450.75|9450.75|9440.88|9440.88|0
1638198900000|2021-11-29 15:15:00|9445.11|9445.11|9445.43|9445.43|9452.42|9452.42|9444.31|9444.31|0
1638199200000|2021-11-29 15:20:00|9443.16|9443.16|9455.77|9455.77|9459.52|9459.52|9443.16|9443.16|0
1638199500000|2021-11-29 15:25:00|9456.13|9456.13|9446.4|9446.4|9458.95|9458.95|9445.02|9445.02|0
1638199800000|2021-11-29 15:30:00|9446.67|9446.67|9444.1|9444.1|9446.67|9446.67|9435.9|9435.9|0
1638200100000|2021-11-29 15:35:00|9444.33|9444.33|9424.81|9424.81|9451.46|9451.46|9424.69|9424.69|0
1638200400000|2021-11-29 15:40:00|9424.44|9424.44|9426.14|9426.14|9428.17|9428.17|9420.35|9420.35|0
1638200700000|2021-11-29 15:45:00|9426.51|9426.51|9417.89|9417.89|9428.78|9428.78|9417.66|9417.66|0
1638201000000|2021-11-29 15:50:00|9418.07|9418.07|9410.97|9410.97|9419.15|9419.15|9410.97|9410.97|0
1638201300000|2021-11-29 15:55:00|9408.7|9408.7|9421.28|9421.28|9421.28|9421.28|9408.7|9408.7|0
1638201600000|2021-11-29 16:00:00|9420.57|9420.57|9412.64|9412.64|9422.51|9422.51|9412.64|9412.64|0
1638201900000|2021-11-29 16:05:00|9411.91|9411.91|9402.37|9402.37|9411.91|9411.91|9397.36|9397.36|0
1638202200000|2021-11-29 16:10:00|9401.82|9401.82|9410.79|9410.79|9411.65|9411.65|9401.82|9401.82|0
1638202500000|2021-11-29 16:15:00|9411.34|9411.34|9408.63|9408.63|9419.32|9419.32|9407.9|9407.9|0
1638202800000|2021-11-29 16:20:00|9408.82|9408.82|9407.32|9407.32|9412.95|9412.95|9405.97|9405.97|0
1638203100000|2021-11-29 16:25:00|9407.48|9407.48|9395.42|9395.42|9413.69|9413.69|9392.03|9392.03|0
1638260100000|2021-11-30 08:15:00|9334.83|9334.83|9340.55|9340.55|9346.58|9346.58|9330.87|9330.87|0
1638260400000|2021-11-30 08:20:00|9336.41|9336.41|9346.44|9346.44|9346.92|9346.92|9330.14|9330.14|0
1638260700000|2021-11-30 08:25:00|9345.33|9345.33|9378.78|9378.78|9378.78|9378.78|9339.48|9339.48|0
1638261000000|2021-11-30 08:30:00|9382.37|9382.37|9373.91|9373.91|9384.38|9384.38|9364.04|9364.04|0
1638261300000|2021-11-30 08:35:00|9374.74|9374.74|9354.08|9354.08|9381.85|9381.85|9354.08|9354.08|0
1638261600000|2021-11-30 08:40:00|9351.81|9351.81|9346.39|9346.39|9356.8|9356.8|9342.12|9342.12|0
1638261900000|2021-11-30 08:45:00|9345.68|9345.68|9339.41|9339.41|9349.27|9349.27|9327.5|9327.5|0
1638262200000|2021-11-30 08:50:00|9340.88|9340.88|9355.45|9355.45|9355.45|9355.45|9334.77|9334.77|0
1638262500000|2021-11-30 08:55:00|9356.15|9356.15|9350.63|9350.63|9366.89|9366.89|9349.41|9349.41|0
1638262800000|2021-11-30 09:00:00|9350.35|9350.35|9325.62|9325.62|9352.47|9352.47|9318.4|9318.4|0
1638263100000|2021-11-30 09:05:00|9326.17|9326.17|9323.62|9323.62|9334.23|9334.23|9323.62|9323.62|0
1638263400000|2021-11-30 09:10:00|9325.01|9325.01|9314.37|9314.37|9326.94|9326.94|9309.22|9309.22|0
1638263700000|2021-11-30 09:15:00|9314.92|9314.92|9324.73|9324.73|9327|9327|9311.66|9311.66|0
1638264000000|2021-11-30 09:20:00|9324.27|9324.27|9315.51|9315.51|9330.37|9330.37|9313.24|9313.24|0
1638264300000|2021-11-30 09:25:00|9314.78|9314.78|9303.79|9303.79|9320.15|9320.15|9303.79|9303.79|0
1638264600000|2021-11-30 09:30:00|9303.6|9303.6|9315.54|9315.54|9315.54|9315.54|9293.94|9293.94|0
1638264900000|2021-11-30 09:35:00|9317.81|9317.81|9327.63|9327.63|9329.9|9329.9|9317.06|9317.06|0
1638265200000|2021-11-30 09:40:00|9327.81|9327.81|9320.06|9320.06|9329.67|9329.67|9317.57|9317.57|0
1638265500000|2021-11-30 09:45:00|9320.43|9320.43|9321.75|9321.75|9328.18|9328.18|9316.63|9316.63|0
1638265800000|2021-11-30 09:50:00|9322.02|9322.02|9327.72|9327.72|9333.63|9333.63|9322.02|9322.02|0
1638266100000|2021-11-30 09:55:00|9327.04|9327.04|9335.26|9335.26|9335.26|9335.26|9326.2|9326.2|0
1638266400000|2021-11-30 10:00:00|9336.36|9336.36|9340.45|9340.45|9345.98|9345.98|9335.81|9335.81|0
1638266700000|2021-11-30 10:05:00|9341.37|9341.37|9337.67|9337.67|9346.17|9346.17|9335.69|9335.69|0
1638267000000|2021-11-30 10:10:00|9337.12|9337.12|9336.46|9336.46|9346.5|9346.5|9336.35|9336.35|0
1638267300000|2021-11-30 10:15:00|9336.28|9336.28|9316.27|9316.27|9337.7|9337.7|9316.27|9316.27|0
1638267600000|2021-11-30 10:20:00|9316.08|9316.08|9305.76|9305.76|9316.08|9316.08|9302.4|9302.4|0
1638267900000|2021-11-30 10:25:00|9303.49|9303.49|9310.09|9310.09|9312.91|9312.91|9300.99|9300.99|0
1638268200000|2021-11-30 10:30:00|9310.46|9310.46|9326.86|9326.86|9327.95|9327.95|9309.01|9309.01|0
1638268500000|2021-11-30 10:35:00|9324.59|9324.59|9323.96|9323.96|9325.69|9325.69|9319.33|9319.33|0
1638268800000|2021-11-30 10:40:00|9324.14|9324.14|9341.06|9341.06|9341.39|9341.39|9324.14|9324.14|0
1638269100000|2021-11-30 10:45:00|9343.33|9343.33|9334.11|9334.11|9343.33|9343.33|9331.1|9331.1|0
1638269400000|2021-11-30 10:50:00|9334.38|9334.38|9349.46|9349.46|9349.46|9349.46|9334.38|9334.38|0
1638269700000|2021-11-30 10:55:00|9349.64|9349.64|9355.29|9355.29|9364.4|9364.4|9349.64|9349.64|0
1638270000000|2021-11-30 11:00:00|9357.56|9357.56|9336.38|9336.38|9361.97|9361.97|9335.34|9335.34|0
1638270300000|2021-11-30 11:05:00|9335.55|9335.55|9349.58|9349.58|9352.12|9352.12|9332.46|9332.46|0
1638270600000|2021-11-30 11:10:00|9350.29|9350.29|9350.41|9350.41|9353.32|9353.32|9345.52|9345.52|0
1638270900000|2021-11-30 11:15:00|9349.85|9349.85|9344.25|9344.25|9350.31|9350.31|9340.97|9340.97|0
1638271200000|2021-11-30 11:20:00|9344.96|9344.96|9342|9342|9348.28|9348.28|9340.42|9340.42|0
1638271500000|2021-11-30 11:25:00|9341.45|9341.45|9348.71|9348.71|9352.74|9352.74|9341.45|9341.45|0
1638271800000|2021-11-30 11:30:00|9349.42|9349.42|9354.36|9354.36|9356.94|9356.94|9348.59|9348.59|0
1638272100000|2021-11-30 11:35:00|9354.54|9354.54|9361.28|9361.28|9361.28|9361.28|9352.28|9352.28|0
1638272400000|2021-11-30 11:40:00|9360.46|9360.46|9375.06|9375.06|9375.59|9375.59|9359.63|9359.63|0
1638272700000|2021-11-30 11:45:00|9375.4|9375.4|9371.83|9371.83|9375.95|9375.95|9371.83|9371.83|0
1638273000000|2021-11-30 11:50:00|9370.72|9370.72|9379.99|9379.99|9379.99|9379.99|9370.68|9370.68|0
1638273300000|2021-11-30 11:55:00|9380.7|9380.7|9385.24|9385.24|9388.98|9388.98|9380.7|9380.7|0
1638273600000|2021-11-30 12:00:00|9384.87|9384.87|9382.73|9382.73|9390.62|9390.62|9380.67|9380.67|0
1638273900000|2021-11-30 12:05:00|9380.46|9380.46|9383.15|9383.15|9385.49|9385.49|9377.04|9377.04|0
1638274200000|2021-11-30 12:10:00|9382.44|9382.44|9384.22|9384.22|9385.48|9385.48|9381.71|9381.71|0
1638274500000|2021-11-30 12:15:00|9383.11|9383.11|9372.48|9372.48|9383.66|9383.66|9370.49|9370.49|0
1638274800000|2021-11-30 12:20:00|9373.3|9373.3|9383.6|9383.6|9383.6|9383.6|9373.2|9373.2|0
1638275100000|2021-11-30 12:25:00|9383.78|9383.78|9382.39|9382.39|9390.35|9390.35|9382.39|9382.39|0
1638275400000|2021-11-30 12:30:00|9381.84|9381.84|9366.79|9366.79|9387.61|9387.61|9366.79|9366.79|0
1638275700000|2021-11-30 12:35:00|9367.34|9367.34|9365.76|9365.76|9368.09|9368.09|9362.01|9362.01|0
1638276000000|2021-11-30 12:40:00|9365.57|9365.57|9363.08|9363.08|9367.09|9367.09|9362.22|9362.22|0
1638276300000|2021-11-30 12:45:00|9363.36|9363.36|9365.3|9365.3|9368.85|9368.85|9357.71|9357.71|0
1638276600000|2021-11-30 12:50:00|9364.96|9364.96|9368.9|9368.9|9374.64|9374.64|9362.8|9362.8|0
1638276900000|2021-11-30 12:55:00|9368.19|9368.19|9373.4|9373.4|9376.05|9376.05|9368.19|9368.19|0
1638277200000|2021-11-30 13:00:00|9373.68|9373.68|9372.56|9372.56|9377.13|9377.13|9371.21|9371.21|0
1638277500000|2021-11-30 13:05:00|9370.29|9370.29|9368.18|9368.18|9370.29|9370.29|9364.73|9364.73|0
1638277800000|2021-11-30 13:10:00|9367.48|9367.48|9368.21|9368.21|9373.47|9373.47|9367.48|9367.48|0
1638278100000|2021-11-30 13:15:00|9365.94|9365.94|9364.63|9364.63|9371.16|9371.16|9364.63|9364.63|0
1638278400000|2021-11-30 13:20:00|9365.52|9365.52|9360.56|9360.56|9367.91|9367.91|9360.41|9360.41|0
1638278700000|2021-11-30 13:25:00|9362.82|9362.82|9362.42|9362.42|9372.41|9372.41|9362.42|9362.42|0
1638279000000|2021-11-30 13:30:00|9362.65|9362.65|9375.94|9375.94|9375.94|9375.94|9358.3|9358.3|0
1638279300000|2021-11-30 13:35:00|9376.13|9376.13|9385.57|9385.57|9385.57|9385.57|9374.98|9374.98|0
1638279600000|2021-11-30 13:40:00|9385.75|9385.75|9389.73|9389.73|9389.73|9389.73|9382.62|9382.62|0
1638279900000|2021-11-30 13:45:00|9389.37|9389.37|9387.62|9387.62|9389.37|9389.37|9385.69|9385.69|0
1638280200000|2021-11-30 13:50:00|9387.79|9387.79|9392.01|9392.01|9393.72|9393.72|9385.59|9385.59|0
1638280500000|2021-11-30 13:55:00|9390.73|9390.73|9393.22|9393.22|9393.93|9393.93|9387.75|9387.75|0
1638280800000|2021-11-30 14:00:00|9395.49|9395.49|9394.58|9394.58|9398.95|9398.95|9388.98|9388.98|0
1638281100000|2021-11-30 14:05:00|9394.77|9394.77|9397.4|9397.4|9400.62|9400.62|9389.43|9389.43|0
1638281400000|2021-11-30 14:10:00|9398.11|9398.11|9400.23|9400.23|9404.24|9404.24|9397.26|9397.26|0
1638281700000|2021-11-30 14:15:00|9399.96|9399.96|9404.45|9404.45|9405.27|9405.27|9392.8|9392.8|0
1638282000000|2021-11-30 14:20:00|9405.28|9405.28|9415.03|9415.03|9422.12|9422.12|9405.28|9405.28|0
1638282300000|2021-11-30 14:25:00|9414.47|9414.47|9418.55|9418.55|9422.11|9422.11|9414.47|9414.47|0
1638282600000|2021-11-30 14:30:00|9418.78|9418.78|9419.56|9419.56|9432.06|9432.06|9414.07|9414.07|0
1638282900000|2021-11-30 14:35:00|9419.19|9419.19|9410.16|9410.16|9421.87|9421.87|9406.41|9406.41|0
1638283200000|2021-11-30 14:40:00|9410.39|9410.39|9417.26|9417.26|9421.53|9421.53|9410.39|9410.39|0
1638283500000|2021-11-30 14:45:00|9416.55|9416.55|9404.87|9404.87|9418.75|9418.75|9404.54|9404.54|0
1638283800000|2021-11-30 14:50:00|9404.33|9404.33|9410.49|9410.49|9410.49|9410.49|9395.19|9395.19|0
1638284100000|2021-11-30 14:55:00|9410.68|9410.68|9410.9|9410.9|9423.71|9423.71|9410.68|9410.68|0
1638284400000|2021-11-30 15:00:00|9410.72|9410.72|9413.66|9413.66|9417.7|9417.7|9406.74|9406.74|0
1638284700000|2021-11-30 15:05:00|9413.94|9413.94|9422.42|9422.42|9429.66|9429.66|9411.3|9411.3|0
1638285000000|2021-11-30 15:10:00|9422.59|9422.59|9414.1|9414.1|9423.23|9423.23|9411.55|9411.55|0
1638285300000|2021-11-30 15:15:00|9411.83|9411.83|9415.01|9415.01|9423.02|9423.02|9411.38|9411.38|0
1638285600000|2021-11-30 15:20:00|9414.79|9414.79|9402.31|9402.31|9418.34|9418.34|9402.26|9402.26|0
1638285900000|2021-11-30 15:25:00|9402.08|9402.08|9423.76|9423.76|9423.76|9423.76|9401.08|9401.08|0
1638286200000|2021-11-30 15:30:00|9424.31|9424.31|9424.79|9424.79|9433.21|9433.21|9420.07|9420.07|0
1638286500000|2021-11-30 15:35:00|9424.62|9424.62|9412.61|9412.61|9429.52|9429.52|9403.43|9403.43|0
1638286800000|2021-11-30 15:40:00|9412.89|9412.89|9403.52|9403.52|9418.14|9418.14|9403.08|9403.08|0
1638287100000|2021-11-30 15:45:00|9403.8|9403.8|9405.16|9405.16|9419.6|9419.6|9403.8|9403.8|0
1638287400000|2021-11-30 15:50:00|9404.79|9404.79|9382.23|9382.23|9404.79|9404.79|9374.96|9374.96|0
1638287700000|2021-11-30 15:55:00|9379.96|9379.96|9370.13|9370.13|9392.95|9392.95|9369.9|9369.9|0
1638288000000|2021-11-30 16:00:00|9369.85|9369.85|9383.73|9383.73|9387.42|9387.42|9367.28|9367.28|0
1638288300000|2021-11-30 16:05:00|9382.63|9382.63|9378.9|9378.9|9387.79|9387.79|9373.24|9373.24|0
1638288600000|2021-11-30 16:10:00|9378.67|9378.67|9397.53|9397.53|9397.53|9397.53|9378.67|9378.67|0
1638288900000|2021-11-30 16:15:00|9397.71|9397.71|9406.78|9406.78|9417.28|9417.28|9397.71|9397.71|0
1638289200000|2021-11-30 16:20:00|9406.61|9406.61|9390.23|9390.23|9411.78|9411.78|9388.28|9388.28|0
1638289500000|2021-11-30 16:25:00|9390|9390|9378.76|9378.76|9397.04|9397.04|9373.09|9373.09|0
1638346500000|2021-12-01 08:15:00|9414.47|9414.47|9421.9|9421.9|9438.04|9438.04|9412.69|9412.69|0
1638346800000|2021-12-01 08:20:00|9421.62|9421.62|9403.81|9403.81|9421.62|9421.62|9398.77|9398.77|0
1638347100000|2021-12-01 08:25:00|9404.64|9404.64|9388.92|9388.92|9405.88|9405.88|9384.53|9384.53|0
1638347400000|2021-12-01 08:30:00|9388.09|9388.09|9377.16|9377.16|9389.19|9389.19|9362.24|9362.24|0
1638347700000|2021-12-01 08:35:00|9379.43|9379.43|9357.85|9357.85|9379.43|9379.43|9357.85|9357.85|0
1638348000000|2021-12-01 08:40:00|9357.57|9357.57|9356.61|9356.61|9370.67|9370.67|9356.47|9356.47|0
1638348300000|2021-12-01 08:45:00|9356.16|9356.16|9373.88|9373.88|9376.53|9376.53|9353.74|9353.74|0
1638348600000|2021-12-01 08:50:00|9371.61|9371.61|9382.09|9382.09|9384.53|9384.53|9362.52|9362.52|0
1638348900000|2021-12-01 08:55:00|9382.31|9382.31|9390.11|9390.11|9393.97|9393.97|9380.31|9380.31|0
1638349200000|2021-12-01 09:00:00|9389.89|9389.89|9390.17|9390.17|9401.97|9401.97|9383.97|9383.97|0
1638349500000|2021-12-01 09:05:00|9390.53|9390.53|9399.63|9399.63|9400.98|9400.98|9390.53|9390.53|0
1638349800000|2021-12-01 09:10:00|9397.36|9397.36|9395.3|9395.3|9397.87|9397.87|9387.28|9387.28|0
1638350100000|2021-12-01 09:15:00|9395.11|9395.11|9400.66|9400.66|9410.58|9410.58|9394.56|9394.56|0
1638350400000|2021-12-01 09:20:00|9399.83|9399.83|9382.28|9382.28|9399.83|9399.83|9378.55|9378.55|0
1638350700000|2021-12-01 09:25:00|9380.01|9380.01|9382.66|9382.66|9384.92|9384.92|9376.57|9376.57|0
1638351000000|2021-12-01 09:30:00|9382.29|9382.29|9392.09|9392.09|9394.36|9394.36|9379.84|9379.84|0
1638351300000|2021-12-01 09:35:00|9392.8|9392.8|9407.21|9407.21|9407.64|9407.64|9392.8|9392.8|0
1638351600000|2021-12-01 09:40:00|9409.48|9409.48|9409.06|9409.06|9411.53|9411.53|9396.22|9396.22|0
1638351900000|2021-12-01 09:45:00|9408.78|9408.78|9410.7|9410.7|9410.7|9410.7|9401.34|9401.34|0
1638352200000|2021-12-01 09:50:00|9411.25|9411.25|9429.15|9429.15|9430.4|9430.4|9411.25|9411.25|0
1638352500000|2021-12-01 09:55:00|9428.6|9428.6|9437.74|9437.74|9440.5|9440.5|9428.13|9428.13|0
1638352800000|2021-12-01 10:00:00|9437.51|9437.51|9430.82|9430.82|9438.61|9438.61|9430.82|9430.82|0
1638353100000|2021-12-01 10:05:00|9433.09|9433.09|9428|9428|9434.78|9434.78|9425.73|9425.73|0
1638353400000|2021-12-01 10:10:00|9428.27|9428.27|9422.22|9422.22|9433.9|9433.9|9418.67|9418.67|0
1638353700000|2021-12-01 10:15:00|9423.15|9423.15|9415.95|9415.95|9423.38|9423.38|9415.95|9415.95|0
1638354000000|2021-12-01 10:20:00|9415.58|9415.58|9412.23|9412.23|9418.93|9418.93|9410.93|9410.93|0
1638354300000|2021-12-01 10:25:00|9412.04|9412.04|9408.2|9408.2|9414.88|9414.88|9408.2|9408.2|0
1638354600000|2021-12-01 10:30:00|9406.94|9406.94|9417.67|9417.67|9418.22|9418.22|9404.09|9404.09|0
1638354900000|2021-12-01 10:35:00|9417.49|9417.49|9417.54|9417.54|9422.29|9422.29|9417.21|9417.21|0
1638355200000|2021-12-01 10:40:00|9417.72|9417.72|9417.54|9417.54|9421.16|9421.16|9416.34|9416.34|0
1638355500000|2021-12-01 10:45:00|9415.27|9415.27|9419.22|9419.22|9420.46|9420.46|9415.27|9415.27|0
1638355800000|2021-12-01 10:50:00|9418.51|9418.51|9421|9421|9425.35|9425.35|9414.45|9414.45|0
1638356100000|2021-12-01 10:55:00|9418.73|9418.73|9421.45|9421.45|9421.45|9421.45|9417.62|9417.62|0
1638356400000|2021-12-01 11:00:00|9423.94|9423.94|9425.35|9425.35|9425.35|9425.35|9414.66|9414.66|0
1638356700000|2021-12-01 11:05:00|9425.07|9425.07|9428.11|9428.11|9428.11|9428.11|9421.4|9421.4|0
1638357000000|2021-12-01 11:10:00|9425.84|9425.84|9418.03|9418.03|9426.01|9426.01|9418.03|9418.03|0
1638357300000|2021-12-01 11:15:00|9418.3|9418.3|9413.98|9413.98|9418.3|9418.3|9412.45|9412.45|0
1638357600000|2021-12-01 11:20:00|9416.25|9416.25|9419.03|9419.03|9420.98|9420.98|9413.25|9413.25|0
1638357900000|2021-12-01 11:25:00|9418.76|9418.76|9400.49|9400.49|9418.76|9418.76|9400.49|9400.49|0
1638358200000|2021-12-01 11:30:00|9402.76|9402.76|9405.74|9405.74|9406.98|9406.98|9401.97|9401.97|0
1638358500000|2021-12-01 11:35:00|9405.4|9405.4|9408.87|9408.87|9412.93|9412.93|9405.4|9405.4|0
1638358800000|2021-12-01 11:40:00|9408.68|9408.68|9409.31|9409.31|9409.94|9409.94|9402.98|9402.98|0
1638359100000|2021-12-01 11:45:00|9408.85|9408.85|9408.92|9408.92|9408.92|9408.92|9405.91|9405.91|0
1638359400000|2021-12-01 11:50:00|9409.11|9409.11|9424.76|9424.76|9427.03|9427.03|9409.11|9409.11|0
1638359700000|2021-12-01 11:55:00|9423.35|9423.35|9420.62|9420.62|9424.08|9424.08|9418.21|9418.21|0
1638360000000|2021-12-01 12:00:00|9420.44|9420.44|9420.39|9420.39|9423.69|9423.69|9418.93|9418.93|0
1638360300000|2021-12-01 12:05:00|9420.02|9420.02|9418.79|9418.79|9422.9|9422.9|9418.66|9418.66|0
1638360600000|2021-12-01 12:10:00|9418.08|9418.08|9428.4|9428.4|9430.21|9430.21|9415.26|9415.26|0
1638360900000|2021-12-01 12:15:00|9426.13|9426.13|9429.08|9429.08|9429.63|9429.63|9417.42|9417.42|0
1638361200000|2021-12-01 12:20:00|9429.36|9429.36|9431.35|9431.35|9434.71|9434.71|9427.53|9427.53|0
1638361500000|2021-12-01 12:25:00|9431.9|9431.9|9433.06|9433.06|9433.42|9433.42|9429.41|9429.41|0
1638361800000|2021-12-01 12:30:00|9432.51|9432.51|9422.5|9422.5|9434.96|9434.96|9422.5|9422.5|0
1638362100000|2021-12-01 12:35:00|9424.77|9424.77|9427.17|9427.17|9429.44|9429.44|9421.31|9421.31|0
1638362400000|2021-12-01 12:40:00|9427|9427|9432.95|9432.95|9434.24|9434.24|9427|9427|0
1638362700000|2021-12-01 12:45:00|9432.77|9432.77|9438.27|9438.27|9438.27|9438.27|9429.81|9429.81|0
1638363000000|2021-12-01 12:50:00|9437.99|9437.99|9436.92|9436.92|9440.22|9440.22|9431.13|9431.13|0
1638363300000|2021-12-01 12:55:00|9437.2|9437.2|9429.82|9429.82|9437.2|9437.2|9429.27|9429.27|0
1638363600000|2021-12-01 13:00:00|9430.37|9430.37|9429.06|9429.06|9435.86|9435.86|9428.02|9428.02|0
1638363900000|2021-12-01 13:05:00|9428.88|9428.88|9420.02|9420.02|9429.06|9429.06|9419.97|9419.97|0
1638364200000|2021-12-01 13:10:00|9420.2|9420.2|9416.56|9416.56|9426.11|9426.11|9416.56|9416.56|0
1638364500000|2021-12-01 13:15:00|9416|9416|9419.18|9419.18|9419.33|9419.33|9413.69|9413.69|0
1638364800000|2021-12-01 13:20:00|9416.91|9416.91|9417.71|9417.71|9422.41|9422.41|9415.12|9415.12|0
1638365100000|2021-12-01 13:25:00|9417.94|9417.94|9413.04|9413.04|9418.3|9418.3|9410.59|9410.59|0
1638365400000|2021-12-01 13:30:00|9412.68|9412.68|9421.84|9421.84|9421.84|9421.84|9411.8|9411.8|0
1638365700000|2021-12-01 13:35:00|9422.21|9422.21|9425.56|9425.56|9426.79|9426.79|9422.07|9422.07|0
1638366000000|2021-12-01 13:40:00|9425.01|9425.01|9425.47|9425.47|9427.28|9427.28|9423.11|9423.11|0
1638366300000|2021-12-01 13:45:00|9425.7|9425.7|9432.36|9432.36|9432.73|9432.73|9421.46|9421.46|0
1638366600000|2021-12-01 13:50:00|9434.63|9434.63|9429.1|9429.1|9434.77|9434.77|9426.87|9426.87|0
1638366900000|2021-12-01 13:55:00|9429.29|9429.29|9428.96|9428.96|9430.47|9430.47|9427.63|9427.63|0
1638367200000|2021-12-01 14:00:00|9429.92|9429.92|9429.5|9429.5|9431.7|9431.7|9427.35|9427.35|0
1638367500000|2021-12-01 14:05:00|9429.32|9429.32|9436.24|9436.24|9436.24|9436.24|9429.14|9429.14|0
1638367800000|2021-12-01 14:10:00|9433.97|9433.97|9425.55|9425.55|9434.32|9434.32|9425.55|9425.55|0
1638368100000|2021-12-01 14:15:00|9425.37|9425.37|9418.9|9418.9|9428.4|9428.4|9418.9|9418.9|0
1638368400000|2021-12-01 14:20:00|9419.12|9419.12|9407.87|9407.87|9419.12|9419.12|9407.87|9407.87|0
1638368700000|2021-12-01 14:25:00|9405.6|9405.6|9399.19|9399.19|9413.79|9413.79|9399.1|9399.1|0
1638369000000|2021-12-01 14:30:00|9398.49|9398.49|9399.59|9399.59|9404.41|9404.41|9393.43|9393.43|0
1638369300000|2021-12-01 14:35:00|9399.23|9399.23|9397.44|9397.44|9402.43|9402.43|9395.52|9395.52|0
1638369600000|2021-12-01 14:40:00|9395.17|9395.17|9382.01|9382.01|9395.17|9395.17|9381.46|9381.46|0
1638369900000|2021-12-01 14:45:00|9381.31|9381.31|9387.16|9387.16|9391.24|9391.24|9381.12|9381.12|0
1638370200000|2021-12-01 14:50:00|9386.99|9386.99|9385.45|9385.45|9386.99|9386.99|9378.72|9378.72|0
1638370500000|2021-12-01 14:55:00|9386.36|9386.36|9380.11|9380.11|9392.81|9392.81|9380.11|9380.11|0
1638370800000|2021-12-01 15:00:00|9379.4|9379.4|9380.08|9380.08|9386.33|9386.33|9375.5|9375.5|0
1638371100000|2021-12-01 15:05:00|9380.31|9380.31|9390.69|9390.69|9390.69|9390.69|9377.26|9377.26|0
1638371400000|2021-12-01 15:10:00|9389.98|9389.98|9388.08|9388.08|9394.22|9394.22|9387.9|9387.9|0
1638371700000|2021-12-01 15:15:00|9387.72|9387.72|9401.9|9401.9|9403.57|9403.57|9387.72|9387.72|0
1638372000000|2021-12-01 15:20:00|9402.27|9402.27|9400.5|9400.5|9402.45|9402.45|9396.69|9396.69|0
1638372300000|2021-12-01 15:25:00|9400.87|9400.87|9394.18|9394.18|9401.7|9401.7|9393.84|9393.84|0
1638372600000|2021-12-01 15:30:00|9394.36|9394.36|9405.55|9405.55|9407.87|9407.87|9394.36|9394.36|0
1638372900000|2021-12-01 15:35:00|9404.39|9404.39|9403.09|9403.09|9409.37|9409.37|9401.86|9401.86|0
1638373200000|2021-12-01 15:40:00|9402.38|9402.38|9410.33|9410.33|9410.33|9410.33|9396.17|9396.17|0
1638373500000|2021-12-01 15:45:00|9410.69|9410.69|9412.91|9412.91|9416.29|9416.29|9410.69|9410.69|0
1638373800000|2021-12-01 15:50:00|9412.57|9412.57|9419.17|9419.17|9419.27|9419.27|9412.03|9412.03|0
1638374100000|2021-12-01 15:55:00|9418.35|9418.35|9415.23|9415.23|9422.52|9422.52|9412.96|9412.96|0
1638374400000|2021-12-01 16:00:00|9415.42|9415.42|9415.96|9415.96|9419.87|9419.87|9415.24|9415.24|0
1638374700000|2021-12-01 16:05:00|9416.66|9416.66|9429.92|9429.92|9433.2|9433.2|9416.66|9416.66|0
1638375000000|2021-12-01 16:10:00|9430.1|9430.1|9443.07|9443.07|9443.07|9443.07|9429.36|9429.36|0
1638375300000|2021-12-01 16:15:00|9443.77|9443.77|9455.45|9455.45|9460.09|9460.09|9441.5|9441.5|0
1638375600000|2021-12-01 16:20:00|9454.99|9454.99|9454.91|9454.91|9462.31|9462.31|9449.64|9449.64|0
1638375900000|2021-12-01 16:25:00|9454.73|9454.73|9438.1|9438.1|9456.08|9456.08|9438.1|9438.1|0
1638432900000|2021-12-02 08:15:00|9347.99|9347.99|9374.87|9374.87|9374.87|9374.87|9345.68|9345.68|0
1638433200000|2021-12-02 08:20:00|9377.43|9377.43|9384.4|9384.4|9384.57|9384.57|9371.42|9371.42|0
1638433500000|2021-12-02 08:25:00|9382.13|9382.13|9379.56|9379.56|9382.68|9382.68|9369.65|9369.65|0
1638433800000|2021-12-02 08:30:00|9377.3|9377.3|9364.78|9364.78|9377.3|9377.3|9361.2|9361.2|0
1638434100000|2021-12-02 08:35:00|9365.33|9365.33|9361.15|9361.15|9374.73|9374.73|9357.62|9357.62|0
1638434400000|2021-12-02 08:40:00|9358.88|9358.88|9373.41|9373.41|9373.41|9373.41|9357.96|9357.96|0
1638434700000|2021-12-02 08:45:00|9371.14|9371.14|9369.18|9369.18|9372.42|9372.42|9362.55|9362.55|0
1638435000000|2021-12-02 08:50:00|9371.37|9371.37|9364.95|9364.95|9375.42|9375.42|9364.95|9364.95|0
1638435300000|2021-12-02 08:55:00|9364.4|9364.4|9336.55|9336.55|9364.4|9364.4|9329.44|9329.44|0
1638435600000|2021-12-02 09:00:00|9334.28|9334.28|9326.96|9326.96|9336.92|9336.92|9320.72|9320.72|0
1638435900000|2021-12-02 09:05:00|9326.41|9326.41|9339.24|9339.24|9341.7|9341.7|9325.63|9325.63|0
1638436200000|2021-12-02 09:10:00|9339.8|9339.8|9350.35|9350.35|9350.58|9350.58|9338.89|9338.89|0
1638436500000|2021-12-02 09:15:00|9350.53|9350.53|9355.56|9355.56|9358.75|9358.75|9348.92|9348.92|0
1638436800000|2021-12-02 09:20:00|9355.2|9355.2|9356.78|9356.78|9359.6|9359.6|9349.31|9349.31|0
1638437100000|2021-12-02 09:25:00|9356.07|9356.07|9346.76|9346.76|9356.07|9356.07|9339.27|9339.27|0
1638437400000|2021-12-02 09:30:00|9346.2|9346.2|9346.74|9346.74|9352.81|9352.81|9339.72|9339.72|0
1638437700000|2021-12-02 09:35:00|9344.47|9344.47|9347.17|9347.17|9350.23|9350.23|9341.97|9341.97|0
1638438000000|2021-12-02 09:40:00|9344.72|9344.72|9327|9327|9347.69|9347.69|9327|9327|0
1638438300000|2021-12-02 09:45:00|9326.45|9326.45|9331.7|9331.7|9331.7|9331.7|9324.23|9324.23|0
1638438600000|2021-12-02 09:50:00|9330.97|9330.97|9342.59|9342.59|9345.12|9345.12|9330.97|9330.97|0
1638438900000|2021-12-02 09:55:00|9342.95|9342.95|9354.56|9354.56|9354.93|9354.93|9342.95|9342.95|0
1638439200000|2021-12-02 10:00:00|9353.86|9353.86|9348.18|9348.18|9354.58|9354.58|9343.64|9343.64|0
1638439500000|2021-12-02 10:05:00|9343.64|9343.64|9332.05|9332.05|9346.17|9346.17|9329.96|9329.96|0
1638439800000|2021-12-02 10:10:00|9331.6|9331.6|9313.55|9313.55|9331.71|9331.71|9313.25|9313.25|0
1638440100000|2021-12-02 10:15:00|9313.27|9313.27|9313.72|9313.72|9313.72|9313.72|9302.68|9302.68|0
1638440400000|2021-12-02 10:20:00|9314.27|9314.27|9320.96|9320.96|9321.7|9321.7|9305.5|9305.5|0
1638440700000|2021-12-02 10:25:00|9319.5|9319.5|9324.56|9324.56|9327.93|9327.93|9318.57|9318.57|0
1638441000000|2021-12-02 10:30:00|9324.38|9324.38|9322.35|9322.35|9324.38|9324.38|9313.56|9313.56|0
1638441300000|2021-12-02 10:35:00|9324.62|9324.62|9338.62|9338.62|9338.62|9338.62|9324.62|9324.62|0
1638441600000|2021-12-02 10:40:00|9338.26|9338.26|9334.07|9334.07|9338.53|9338.53|9333.09|9333.09|0
1638441900000|2021-12-02 10:45:00|9334.26|9334.26|9332.21|9332.21|9339.27|9339.27|9331.93|9331.93|0
1638442200000|2021-12-02 10:50:00|9332.43|9332.43|9328.73|9328.73|9334.7|9334.7|9326.04|9326.04|0
1638442500000|2021-12-02 10:55:00|9328.5|9328.5|9327.17|9327.17|9330.36|9330.36|9326.55|9326.55|0
1638442800000|2021-12-02 11:00:00|9327.39|9327.39|9329.21|9329.21|9331.26|9331.26|9325.83|9325.83|0
1638443100000|2021-12-02 11:05:00|9328.5|9328.5|9325.04|9325.04|9330.59|9330.59|9325.04|9325.04|0
1638443400000|2021-12-02 11:10:00|9324.76|9324.76|9310.02|9310.02|9324.76|9324.76|9309.93|9309.93|0
1638443700000|2021-12-02 11:15:00|9310.57|9310.57|9308.19|9308.19|9311.09|9311.09|9307.51|9307.51|0
1638444000000|2021-12-02 11:20:00|9308.37|9308.37|9309.73|9309.73|9309.73|9309.73|9307.54|9307.54|0
1638444300000|2021-12-02 11:25:00|9310.28|9310.28|9310.48|9310.48|9311.01|9311.01|9308.47|9308.47|0
1638444600000|2021-12-02 11:30:00|9310.21|9310.21|9306.39|9306.39|9310.98|9310.98|9306.39|9306.39|0
1638444900000|2021-12-02 11:35:00|9306.11|9306.11|9300.68|9300.68|9306.11|9306.11|9300.68|9300.68|0
1638445200000|2021-12-02 11:40:00|9302.95|9302.95|9294.29|9294.29|9302.96|9302.96|9293.94|9293.94|0
1638445500000|2021-12-02 11:45:00|9297.27|9297.27|9296.77|9296.77|9300.77|9300.77|9294.31|9294.31|0
1638445800000|2021-12-02 11:50:00|9296.41|9296.41|9295.28|9295.28|9298.27|9298.27|9293.66|9293.66|0
1638446100000|2021-12-02 11:55:00|9294.92|9294.92|9294.63|9294.63|9297.37|9297.37|9290.38|9290.38|0
1638446400000|2021-12-02 12:00:00|9294.29|9294.29|9300.66|9300.66|9308.64|9308.64|9293.88|9293.88|0
1638446700000|2021-12-02 12:05:00|9298.4|9298.4|9286.51|9286.51|9298.4|9298.4|9286.32|9286.32|0
1638447000000|2021-12-02 12:10:00|9288.78|9288.78|9284.38|9284.38|9290.36|9290.36|9284.38|9284.38|0
1638447300000|2021-12-02 12:15:00|9283.83|9283.83|9289.1|9289.1|9291.36|9291.36|9283.83|9283.83|0
1638447600000|2021-12-02 12:20:00|9289.65|9289.65|9300.23|9300.23|9300.96|9300.96|9289.65|9289.65|0
1638447900000|2021-12-02 12:25:00|9300.46|9300.46|9296.55|9296.55|9301.76|9301.76|9291.13|9291.13|0
1638448200000|2021-12-02 12:30:00|9294.28|9294.28|9288.54|9288.54|9296.52|9296.52|9288.17|9288.17|0
1638448500000|2021-12-02 12:35:00|9286.27|9286.27|9291.71|9291.71|9294.48|9294.48|9286|9286|0
1638448800000|2021-12-02 12:40:00|9291.37|9291.37|9284.55|9284.55|9291.56|9291.56|9279.38|9279.38|0
1638449100000|2021-12-02 12:45:00|9284.21|9284.21|9291.99|9291.99|9292.88|9292.88|9284.21|9284.21|0
1638449400000|2021-12-02 12:50:00|9292.68|9292.68|9298.88|9298.88|9299.06|9299.06|9291.58|9291.58|0
1638449700000|2021-12-02 12:55:00|9299.25|9299.25|9303.41|9303.41|9307.92|9307.92|9299.25|9299.25|0
1638450000000|2021-12-02 13:00:00|9302.87|9302.87|9307.2|9307.2|9307.2|9307.2|9300.87|9300.87|0
1638450300000|2021-12-02 13:05:00|9307.43|9307.43|9303.5|9303.5|9308.31|9308.31|9303.5|9303.5|0
1638450600000|2021-12-02 13:10:00|9305.77|9305.77|9304.23|9304.23|9307.11|9307.11|9304.23|9304.23|0
1638450900000|2021-12-02 13:15:00|9304.51|9304.51|9298.57|9298.57|9307.14|9307.14|9298.57|9298.57|0
1638451200000|2021-12-02 13:20:00|9297.86|9297.86|9295.16|9295.16|9298.72|9298.72|9295.16|9295.16|0
1638451500000|2021-12-02 13:25:00|9295.34|9295.34|9296.39|9296.39|9296.39|9296.39|9291.7|9291.7|0
1638451800000|2021-12-02 13:30:00|9296.57|9296.57|9307.13|9307.13|9307.13|9307.13|9296.57|9296.57|0
1638452100000|2021-12-02 13:35:00|9304.86|9304.86|9299.51|9299.51|9309.29|9309.29|9296.78|9296.78|0
1638452400000|2021-12-02 13:40:00|9299.34|9299.34|9289.55|9289.55|9299.34|9299.34|9288.29|9288.29|0
1638452700000|2021-12-02 13:45:00|9289.38|9289.38|9292.41|9292.41|9295.16|9295.16|9289.38|9289.38|0
1638453000000|2021-12-02 13:50:00|9292.19|9292.19|9296.66|9296.66|9297.03|9297.03|9288.86|9288.86|0
1638453300000|2021-12-02 13:55:00|9296.89|9296.89|9304.33|9304.33|9305.5|9305.5|9296.18|9296.18|0
1638453600000|2021-12-02 14:00:00|9303.97|9303.97|9300.15|9300.15|9306.16|9306.16|9300.15|9300.15|0
1638453900000|2021-12-02 14:05:00|9299.87|9299.87|9297.63|9297.63|9300.6|9300.6|9297.63|9297.63|0
1638454200000|2021-12-02 14:10:00|9297.26|9297.26|9304.49|9304.49|9304.49|9304.49|9296.9|9296.9|0
1638454500000|2021-12-02 14:15:00|9304.32|9304.32|9301.93|9301.93|9306|9306|9299.69|9299.69|0
1638454800000|2021-12-02 14:20:00|9301.75|9301.75|9308.75|9308.75|9309.3|9309.3|9301.75|9301.75|0
1638455100000|2021-12-02 14:25:00|9306.48|9306.48|9312.89|9312.89|9312.89|9312.89|9303.99|9303.99|0
1638455400000|2021-12-02 14:30:00|9312.18|9312.18|9321.13|9321.13|9325.73|9325.73|9307.55|9307.55|0
1638455700000|2021-12-02 14:35:00|9321.41|9321.41|9354.19|9354.19|9354.19|9354.19|9316.78|9316.78|0
1638456000000|2021-12-02 14:40:00|9356.46|9356.46|9362.21|9362.21|9364.57|9364.57|9355.36|9355.36|0
1638456300000|2021-12-02 14:45:00|9362.92|9362.92|9362.02|9362.02|9370.79|9370.79|9361.8|9361.8|0
1638456600000|2021-12-02 14:50:00|9362.75|9362.75|9372.43|9372.43|9373.91|9373.91|9360.84|9360.84|0
1638456900000|2021-12-02 14:55:00|9370.16|9370.16|9363.98|9363.98|9373.24|9373.24|9363.38|9363.38|0
1638457200000|2021-12-02 15:00:00|9366.25|9366.25|9371.28|9371.28|9371.28|9371.28|9349.23|9349.23|0
1638457500000|2021-12-02 15:05:00|9371.06|9371.06|9369.59|9369.59|9375.66|9375.66|9365.17|9365.17|0
1638457800000|2021-12-02 15:10:00|9369.42|9369.42|9370.85|9370.85|9374.71|9374.71|9361.9|9361.9|0
1638458100000|2021-12-02 15:15:00|9371.13|9371.13|9364.1|9364.1|9373.43|9373.43|9357.94|9357.94|0
1638458400000|2021-12-02 15:20:00|9363.4|9363.4|9371.06|9371.06|9371.06|9371.06|9355.78|9355.78|0
1638458700000|2021-12-02 15:25:00|9370.88|9370.88|9374.75|9374.75|9380.21|9380.21|9364.61|9364.61|0
1638459000000|2021-12-02 15:30:00|9374.57|9374.57|9371.53|9371.53|9383.51|9383.51|9371.53|9371.53|0
1638459300000|2021-12-02 15:35:00|9371.71|9371.71|9353.1|9353.1|9371.71|9371.71|9353.1|9353.1|0
1638459600000|2021-12-02 15:40:00|9355.37|9355.37|9350.74|9350.74|9360.38|9360.38|9350.44|9350.44|0
1638459900000|2021-12-02 15:45:00|9350.38|9350.38|9368.06|9368.06|9369.13|9369.13|9346.3|9346.3|0
1638460200000|2021-12-02 15:50:00|9368.76|9368.76|9370.43|9370.43|9372.86|9372.86|9365.81|9365.81|0
1638460500000|2021-12-02 15:55:00|9369.72|9369.72|9379.01|9379.01|9383.58|9383.58|9368.54|9368.54|0
1638460800000|2021-12-02 16:00:00|9381.28|9381.28|9381.09|9381.09|9384.88|9384.88|9378.17|9378.17|0
1638461100000|2021-12-02 16:05:00|9380.39|9380.39|9384.88|9384.88|9387.38|9387.38|9380.3|9380.3|0
1638461400000|2021-12-02 16:10:00|9384.7|9384.7|9379.23|9379.23|9386.63|9386.63|9375.5|9375.5|0
1638461700000|2021-12-02 16:15:00|9379.05|9379.05|9376.03|9376.03|9382.85|9382.85|9375.27|9375.27|0
1638462000000|2021-12-02 16:20:00|9375.8|9375.8|9376.56|9376.56|9384.68|9384.68|9375.8|9375.8|0
1638462300000|2021-12-02 16:25:00|9378.83|9378.83|9361.56|9361.56|9380.98|9380.98|9356.85|9356.85|0
1638519300000|2021-12-03 08:15:00|9456.35|9456.35|9447.15|9447.15|9459.68|9459.68|9446.92|9446.92|0
1638519600000|2021-12-03 08:20:00|9444.88|9444.88|9431.27|9431.27|9445.25|9445.25|9431.27|9431.27|0
1638519900000|2021-12-03 08:25:00|9431.73|9431.73|9421.72|9421.72|9432.55|9432.55|9421.72|9421.72|0
1638520200000|2021-12-03 08:30:00|9421.17|9421.17|9414.34|9414.34|9421.85|9421.85|9414.22|9414.22|0
1638520500000|2021-12-03 08:35:00|9412.29|9412.29|9407.96|9407.96|9413|9413|9406.31|9406.31|0
1638520800000|2021-12-03 08:40:00|9405.69|9405.69|9403.72|9403.72|9410.42|9410.42|9403.72|9403.72|0
1638521100000|2021-12-03 08:45:00|9404.42|9404.42|9395.74|9395.74|9407.24|9407.24|9394.65|9394.65|0
1638521400000|2021-12-03 08:50:00|9395.55|9395.55|9384.74|9384.74|9395.55|9395.55|9382.66|9382.66|0
1638521700000|2021-12-03 08:55:00|9385.45|9385.45|9387.04|9387.04|9391.05|9391.05|9379.63|9379.63|0
1638522000000|2021-12-03 09:00:00|9387.77|9387.77|9387.2|9387.2|9388.92|9388.92|9384.06|9384.06|0
1638522300000|2021-12-03 09:05:00|9384.93|9384.93|9370.36|9370.36|9384.93|9384.93|9370.36|9370.36|0
1638522600000|2021-12-03 09:10:00|9372.63|9372.63|9387.7|9387.7|9387.98|9387.98|9372.63|9372.63|0
1638522900000|2021-12-03 09:15:00|9387.15|9387.15|9391.4|9391.4|9393.32|9393.32|9386.64|9386.64|0
1638523200000|2021-12-03 09:20:00|9391.22|9391.22|9381.89|9381.89|9391.22|9391.22|9381.66|9381.66|0
1638523500000|2021-12-03 09:25:00|9379.62|9379.62|9376.47|9376.47|9379.62|9379.62|9371.81|9371.81|0
1638523800000|2021-12-03 09:30:00|9378.47|9378.47|9379.4|9379.4|9382.56|9382.56|9377.74|9377.74|0
1638524100000|2021-12-03 09:35:00|9377.13|9377.13|9373.78|9373.78|9380.22|9380.22|9373.78|9373.78|0
1638524400000|2021-12-03 09:40:00|9373.51|9373.51|9375.64|9375.64|9376.41|9376.41|9372.8|9372.8|0
1638524700000|2021-12-03 09:45:00|9375.27|9375.27|9371.83|9371.83|9381.95|9381.95|9371.83|9371.83|0
1638525000000|2021-12-03 09:50:00|9374.1|9374.1|9371.16|9371.16|9377.6|9377.6|9371.16|9371.16|0
1638525300000|2021-12-03 09:55:00|9373.43|9373.43|9375.08|9375.08|9379.24|9379.24|9373.11|9373.11|0
1638525600000|2021-12-03 10:00:00|9374.85|9374.85|9379.18|9379.18|9379.25|9379.25|9373.48|9373.48|0
1638525900000|2021-12-03 10:05:00|9379.91|9379.91|9385.36|9385.36|9390.36|9390.36|9379.91|9379.91|0
1638526200000|2021-12-03 10:10:00|9385.64|9385.64|9380.82|9380.82|9387.22|9387.22|9380.82|9380.82|0
1638526500000|2021-12-03 10:15:00|9380.11|9380.11|9376.11|9376.11|9380.11|9380.11|9374.31|9374.31|0
1638526800000|2021-12-03 10:20:00|9375.4|9375.4|9368.16|9368.16|9375.74|9375.74|9365.89|9365.89|0
1638527100000|2021-12-03 10:25:00|9367.33|9367.33|9379.03|9379.03|9379.58|9379.58|9367.33|9367.33|0
1638527400000|2021-12-03 10:30:00|9378.75|9378.75|9380.38|9380.38|9380.87|9380.87|9371.66|9371.66|0
1638527700000|2021-12-03 10:35:00|9378.96|9378.96|9368.17|9368.17|9378.96|9378.96|9367.98|9367.98|0
1638528000000|2021-12-03 10:40:00|9367.62|9367.62|9370.41|9370.41|9377.08|9377.08|9367.07|9367.07|0
1638528300000|2021-12-03 10:45:00|9369.7|9369.7|9367.89|9367.89|9376.51|9376.51|9367.89|9367.89|0
1638528600000|2021-12-03 10:50:00|9370.16|9370.16|9375.17|9375.17|9375.86|9375.86|9369.93|9369.93|0
1638528900000|2021-12-03 10:55:00|9374.34|9374.34|9380.86|9380.86|9381.41|9381.41|9373.51|9373.51|0
1638529200000|2021-12-03 11:00:00|9380.68|9380.68|9393.16|9393.16|9397.73|9397.73|9380.68|9380.68|0
1638529500000|2021-12-03 11:05:00|9393.52|9393.52|9390.16|9390.16|9398.34|9398.34|9389.46|9389.46|0
1638529800000|2021-12-03 11:10:00|9392.43|9392.43|9389.89|9389.89|9395.98|9395.98|9389.89|9389.89|0
1638530100000|2021-12-03 11:15:00|9390.17|9390.17|9395.46|9395.46|9397.91|9397.91|9390.17|9390.17|0
1638530400000|2021-12-03 11:20:00|9396.17|9396.17|9394.35|9394.35|9396.17|9396.17|9393.75|9393.75|0
1638530700000|2021-12-03 11:25:00|9393.43|9393.43|9392.26|9392.26|9393.75|9393.75|9391.48|9391.48|0
1638531000000|2021-12-03 11:30:00|9392.49|9392.49|9398.74|9398.74|9398.74|9398.74|9392.49|9392.49|0
1638531300000|2021-12-03 11:35:00|9396.47|9396.47|9397.99|9397.99|9397.99|9397.99|9394.82|9394.82|0
1638531600000|2021-12-03 11:40:00|9400.26|9400.26|9402.73|9402.73|9404.82|9404.82|9400.26|9400.26|0
1638531900000|2021-12-03 11:45:00|9403.44|9403.44|9401.25|9401.25|9403.62|9403.62|9398.37|9398.37|0
1638532200000|2021-12-03 11:50:00|9400.14|9400.14|9402.96|9402.96|9405.17|9405.17|9398.96|9398.96|0
1638532500000|2021-12-03 11:55:00|9403.14|9403.14|9403.98|9403.98|9406.12|9406.12|9403.14|9403.14|0
1638532800000|2021-12-03 12:00:00|9404.53|9404.53|9411.51|9411.51|9411.51|9411.51|9404.53|9404.53|0
1638533100000|2021-12-03 12:05:00|9411.28|9411.28|9400.24|9400.24|9411.28|9411.28|9400.24|9400.24|0
1638533400000|2021-12-03 12:10:00|9400.42|9400.42|9405.51|9405.51|9408|9408|9400.42|9400.42|0
1638533700000|2021-12-03 12:15:00|9405.32|9405.32|9408.95|9408.95|9408.95|9408.95|9402.71|9402.71|0
1638534000000|2021-12-03 12:20:00|9406.68|9406.68|9403.55|9403.55|9406.68|9406.68|9403.44|9403.44|0
1638534300000|2021-12-03 12:25:00|9404.23|9404.23|9402.33|9402.33|9405.15|9405.15|9401.09|9401.09|0
1638534600000|2021-12-03 12:30:00|9402.11|9402.11|9403.4|9403.4|9404.65|9404.65|9402.11|9402.11|0
1638534900000|2021-12-03 12:35:00|9402.94|9402.94|9400.62|9400.62|9402.94|9402.94|9398.84|9398.84|0
1638535200000|2021-12-03 12:40:00|9401.17|9401.17|9402.44|9402.44|9403.27|9403.27|9398.73|9398.73|0
1638535500000|2021-12-03 12:45:00|9401.99|9401.99|9408.7|9408.7|9408.7|9408.7|9401.62|9401.62|0
1638535800000|2021-12-03 12:50:00|9408.88|9408.88|9401.71|9401.71|9409.89|9409.89|9401.71|9401.71|0
1638536100000|2021-12-03 12:55:00|9402.42|9402.42|9398.78|9398.78|9402.42|9402.42|9398.78|9398.78|0
1638536400000|2021-12-03 13:00:00|9398.97|9398.97|9404.27|9404.27|9404.64|9404.64|9398.97|9398.97|0
1638536700000|2021-12-03 13:05:00|9404.5|9404.5|9400.27|9400.27|9405.36|9405.36|9400.27|9400.27|0
1638537000000|2021-12-03 13:10:00|9401.18|9401.18|9406.26|9406.26|9406.26|9406.26|9401.18|9401.18|0
1638537300000|2021-12-03 13:15:00|9406.43|9406.43|9407.12|9407.12|9407.12|9407.12|9406.43|9406.43|0
1638537600000|2021-12-03 13:20:00|9407.3|9407.3|9400.73|9400.73|9407.3|9407.3|9400.73|9400.73|0
1638537900000|2021-12-03 13:25:00|9400.5|9400.5|9393.85|9393.85|9400.5|9400.5|9393.85|9393.85|0
1638538200000|2021-12-03 13:30:00|9396.12|9396.12|9405.8|9405.8|9410.75|9410.75|9389.32|9389.32|0
1638538500000|2021-12-03 13:35:00|9405.99|9405.99|9414.97|9414.97|9414.97|9414.97|9405.99|9405.99|0
1638538800000|2021-12-03 13:40:00|9415.7|9415.7|9416.89|9416.89|9421.72|9421.72|9415.7|9415.7|0
1638539100000|2021-12-03 13:45:00|9416.66|9416.66|9409.85|9409.85|9417.14|9417.14|9409.85|9409.85|0
1638539400000|2021-12-03 13:50:00|9410.22|9410.22|9409.68|9409.68|9412.85|9412.85|9407.12|9407.12|0
1638539700000|2021-12-03 13:55:00|9409.95|9409.95|9414.52|9414.52|9418.02|9418.02|9409.95|9409.95|0
1638540000000|2021-12-03 14:00:00|9414.69|9414.69|9423.54|9423.54|9423.54|9423.54|9408.48|9408.48|0
1638540300000|2021-12-03 14:05:00|9423.72|9423.72|9428.55|9428.55|9432.46|9432.46|9423.72|9423.72|0
1638540600000|2021-12-03 14:10:00|9429.64|9429.64|9430.93|9430.93|9430.93|9430.93|9426.32|9426.32|0
1638540900000|2021-12-03 14:15:00|9431.15|9431.15|9433.24|9433.24|9433.44|9433.44|9428.72|9428.72|0
1638541200000|2021-12-03 14:20:00|9433.02|9433.02|9431.43|9431.43|9438.68|9438.68|9431.32|9431.32|0
1638541500000|2021-12-03 14:25:00|9431.61|9431.61|9434.79|9434.79|9435.84|9435.84|9431.61|9431.61|0
1638541800000|2021-12-03 14:30:00|9437.06|9437.06|9428.51|9428.51|9445|9445|9427.96|9427.96|0
1638542100000|2021-12-03 14:35:00|9425.87|9425.87|9418.78|9418.78|9429.38|9429.38|9417.93|9417.93|0
1638542400000|2021-12-03 14:40:00|9420.2|9420.2|9400.59|9400.59|9426.36|9426.36|9399.93|9399.93|0
1638542700000|2021-12-03 14:45:00|9402.86|9402.86|9396.34|9396.34|9407.49|9407.49|9396.34|9396.34|0
1638543000000|2021-12-03 14:50:00|9396.11|9396.11|9379.83|9379.83|9396.11|9396.11|9379.83|9379.83|0
1638543300000|2021-12-03 14:55:00|9377.56|9377.56|9382.68|9382.68|9386.32|9386.32|9376.77|9376.77|0
1638543600000|2021-12-03 15:00:00|9380.41|9380.41|9383.26|9383.26|9390.78|9390.78|9377.01|9377.01|0
1638543900000|2021-12-03 15:05:00|9385.53|9385.53|9377.64|9377.64|9396.87|9396.87|9377.64|9377.64|0
1638544200000|2021-12-03 15:10:00|9376.94|9376.94|9381.76|9381.76|9387.9|9387.9|9376.94|9376.94|0
1638544500000|2021-12-03 15:15:00|9379.49|9379.49|9394.66|9394.66|9406.23|9406.23|9379.04|9379.04|0
1638544800000|2021-12-03 15:20:00|9393.96|9393.96|9396.09|9396.09|9397.28|9397.28|9388.07|9388.07|0
1638545100000|2021-12-03 15:25:00|9395.91|9395.91|9392.76|9392.76|9395.91|9395.91|9388.76|9388.76|0
1638545400000|2021-12-03 15:30:00|9392.53|9392.53|9379.89|9379.89|9392.53|9392.53|9377.62|9377.62|0
1638545700000|2021-12-03 15:35:00|9379.71|9379.71|9371.93|9371.93|9382.82|9382.82|9370.49|9370.49|0
1638546000000|2021-12-03 15:40:00|9371.75|9371.75|9362.41|9362.41|9374.57|9374.57|9358.45|9358.45|0
1638546300000|2021-12-03 15:45:00|9362.77|9362.77|9353.36|9353.36|9365.53|9365.53|9351.46|9351.46|0
1638546600000|2021-12-03 15:50:00|9353.19|9353.19|9357.78|9357.78|9362.65|9362.65|9344.47|9344.47|0
1638546900000|2021-12-03 15:55:00|9357.32|9357.32|9361.34|9361.34|9366.5|9366.5|9354.71|9354.71|0
1638547200000|2021-12-03 16:00:00|9360.41|9360.41|9354.88|9354.88|9365.08|9365.08|9351.9|9351.9|0
1638547500000|2021-12-03 16:05:00|9354.17|9354.17|9346.6|9346.6|9354.88|9354.88|9341.34|9341.34|0
1638547800000|2021-12-03 16:10:00|9346.78|9346.78|9339.28|9339.28|9347.7|9347.7|9339.28|9339.28|0
1638548100000|2021-12-03 16:15:00|9338.94|9338.94|9325.07|9325.07|9338.94|9338.94|9324.36|9324.36|0
1638548400000|2021-12-03 16:20:00|9324.36|9324.36|9331.69|9331.69|9340.8|9340.8|9323.63|9323.63|0
1638548700000|2021-12-03 16:25:00|9329.42|9329.42|9339.56|9339.56|9345.04|9345.04|9328.88|9328.88|0
1638778500000|2021-12-06 08:15:00|9415.06|9415.06|9410.05|9410.05|9420.65|9420.65|9410.05|9410.05|0
1638778800000|2021-12-06 08:20:00|9410.73|9410.73|9400.15|9400.15|9414.08|9414.08|9400.15|9400.15|0
1638779100000|2021-12-06 08:25:00|9400.32|9400.32|9405.55|9405.55|9405.73|9405.73|9393.8|9393.8|0
1638779400000|2021-12-06 08:30:00|9405.18|9405.18|9405.67|9405.67|9411.86|9411.86|9403.12|9403.12|0
1638779700000|2021-12-06 08:35:00|9410.21|9410.21|9401.52|9401.52|9411.2|9411.2|9401.52|9401.52|0
1638780000000|2021-12-06 08:40:00|9400.81|9400.81|9402.73|9402.73|9404.89|9404.89|9400.81|9400.81|0
1638780300000|2021-12-06 08:45:00|9401.27|9401.27|9399.32|9399.32|9401.92|9401.92|9395.21|9395.21|0
1638780600000|2021-12-06 08:50:00|9400.03|9400.03|9399.3|9399.3|9405.12|9405.12|9397.68|9397.68|0
1638780900000|2021-12-06 08:55:00|9399.85|9399.85|9393.98|9393.98|9399.85|9399.85|9393.71|9393.71|0
1638781200000|2021-12-06 09:00:00|9394.81|9394.81|9409.93|9409.93|9413.33|9413.33|9394.54|9394.54|0
1638781500000|2021-12-06 09:05:00|9409.22|9409.22|9401.01|9401.01|9409.22|9409.22|9399.59|9399.59|0
1638781800000|2021-12-06 09:10:00|9398.74|9398.74|9397.61|9397.61|9398.74|9398.74|9396.28|9396.28|0
1638782100000|2021-12-06 09:15:00|9396.78|9396.78|9394.48|9394.48|9396.78|9396.78|9392.11|9392.11|0
1638782400000|2021-12-06 09:20:00|9392.21|9392.21|9388.49|9388.49|9392.39|9392.39|9386.81|9386.81|0
1638782700000|2021-12-06 09:25:00|9388.67|9388.67|9393.64|9393.64|9393.64|9393.64|9388.67|9388.67|0
1638783000000|2021-12-06 09:30:00|9394.2|9394.2|9378.69|9378.69|9394.2|9394.2|9375.74|9375.74|0
1638783300000|2021-12-06 09:35:00|9379.14|9379.14|9372.72|9372.72|9383.41|9383.41|9372.72|9372.72|0
1638783600000|2021-12-06 09:40:00|9374.99|9374.99|9374.82|9374.82|9377.08|9377.08|9371.93|9371.93|0
1638783900000|2021-12-06 09:45:00|9375.19|9375.19|9368.23|9368.23|9375.46|9375.46|9368.23|9368.23|0
1638784200000|2021-12-06 09:50:00|9365.96|9365.96|9361.76|9361.76|9365.96|9365.96|9355.42|9355.42|0
1638784500000|2021-12-06 09:55:00|9362.03|9362.03|9350.29|9350.29|9364.3|9364.3|9349.56|9349.56|0
1638784800000|2021-12-06 10:00:00|9351.45|9351.45|9349.21|9349.21|9354.61|9354.61|9349|9349|0
1638785100000|2021-12-06 10:05:00|9349.76|9349.76|9353.03|9353.03|9354.73|9354.73|9349.76|9349.76|0
1638785400000|2021-12-06 10:10:00|9351.57|9351.57|9356.2|9356.2|9356.2|9356.2|9347.42|9347.42|0
1638785700000|2021-12-06 10:15:00|9356.47|9356.47|9366.59|9366.59|9366.59|9366.59|9354.33|9354.33|0
1638786000000|2021-12-06 10:20:00|9367.32|9367.32|9361.89|9361.89|9370.97|9370.97|9361.89|9361.89|0
1638786300000|2021-12-06 10:25:00|9359.62|9359.62|9359.46|9359.46|9361.3|9361.3|9355.81|9355.81|0
1638786600000|2021-12-06 10:30:00|9361.73|9361.73|9365.47|9365.47|9365.75|9365.75|9360.76|9360.76|0
1638786900000|2021-12-06 10:35:00|9366.03|9366.03|9366.24|9366.24|9367.18|9367.18|9363.76|9363.76|0
1638787200000|2021-12-06 10:40:00|9366.43|9366.43|9363.43|9363.43|9366.95|9366.95|9363.43|9363.43|0
1638787500000|2021-12-06 10:45:00|9363.7|9363.7|9366.62|9366.62|9366.62|9366.62|9361.34|9361.34|0
1638787800000|2021-12-06 10:50:00|9364.35|9364.35|9368.05|9368.05|9369.89|9369.89|9363.69|9363.69|0
1638788100000|2021-12-06 10:55:00|9368.51|9368.51|9364.52|9364.52|9370.5|9370.5|9364.52|9364.52|0
1638788400000|2021-12-06 11:00:00|9364.8|9364.8|9367.05|9367.05|9367.32|9367.32|9363.49|9363.49|0
1638788700000|2021-12-06 11:05:00|9364.07|9364.07|9363.07|9363.07|9364.59|9364.59|9360.44|9360.44|0
1638789000000|2021-12-06 11:10:00|9362.73|9362.73|9360.16|9360.16|9363.46|9363.46|9359.97|9359.97|0
1638789300000|2021-12-06 11:15:00|9360.72|9360.72|9372.17|9372.17|9372.97|9372.97|9360.44|9360.44|0
1638789600000|2021-12-06 11:20:00|9372|9372|9374.31|9374.31|9374.83|9374.83|9370.13|9370.13|0
1638789900000|2021-12-06 11:25:00|9374.12|9374.12|9375.75|9375.75|9375.75|9375.75|9374.12|9374.12|0
1638790200000|2021-12-06 11:30:00|9376.02|9376.02|9374.09|9374.09|9378.38|9378.38|9374.04|9374.04|0
1638790500000|2021-12-06 11:35:00|9373.92|9373.92|9376.08|9376.08|9376.08|9376.08|9373.54|9373.54|0
1638790800000|2021-12-06 11:40:00|9378.35|9378.35|9385.81|9385.81|9385.81|9385.81|9378.35|9378.35|0
1638791100000|2021-12-06 11:45:00|9388.08|9388.08|9386.94|9386.94|9390.66|9390.66|9386.66|9386.66|0
1638791400000|2021-12-06 11:50:00|9387.22|9387.22|9394.59|9394.59|9394.59|9394.59|9386.94|9386.94|0
1638791700000|2021-12-06 11:55:00|9394.41|9394.41|9402.76|9402.76|9402.76|9402.76|9393.49|9393.49|0
1638792000000|2021-12-06 12:00:00|9403.68|9403.68|9411.64|9411.64|9411.64|9411.64|9403.68|9403.68|0
1638792300000|2021-12-06 12:05:00|9412.37|9412.37|9415.95|9415.95|9415.95|9415.95|9412.05|9412.05|0
1638792600000|2021-12-06 12:10:00|9415.24|9415.24|9420.31|9420.31|9420.31|9420.31|9415.07|9415.07|0
1638792900000|2021-12-06 12:15:00|9419.6|9419.6|9422.67|9422.67|9422.67|9422.67|9418.16|9418.16|0
1638793200000|2021-12-06 12:20:00|9421.97|9421.97|9425.45|9425.45|9425.82|9425.82|9421.97|9421.97|0
1638793500000|2021-12-06 12:25:00|9425.73|9425.73|9420.05|9420.05|9425.73|9425.73|9419.34|9419.34|0
1638793800000|2021-12-06 12:30:00|9420.41|9420.41|9422.45|9422.45|9422.45|9422.45|9417.32|9417.32|0
1638794100000|2021-12-06 12:35:00|9420.18|9420.18|9419.65|9419.65|9420.56|9420.56|9419.65|9419.65|0
1638794400000|2021-12-06 12:40:00|9424.19|9424.19|9426.81|9426.81|9427.51|9427.51|9424.19|9424.19|0
1638794700000|2021-12-06 12:45:00|9427.08|9427.08|9422.84|9422.84|9427.08|9427.08|9422.84|9422.84|0
1638795000000|2021-12-06 12:50:00|9423.02|9423.02|9423.27|9423.27|9424|9424|9420.77|9420.77|0
1638795300000|2021-12-06 12:55:00|9423.64|9423.64|9424.25|9424.25|9426.06|9426.06|9421.98|9421.98|0
1638795600000|2021-12-06 13:00:00|9424.8|9424.8|9428.24|9428.24|9428.41|9428.41|9424.62|9424.62|0
1638795900000|2021-12-06 13:05:00|9427.53|9427.53|9429.09|9429.09|9429.45|9429.45|9424.53|9424.53|0
1638796200000|2021-12-06 13:10:00|9428.38|9428.38|9429.38|9429.38|9429.38|9429.38|9424.73|9424.73|0
1638796500000|2021-12-06 13:15:00|9429.74|9429.74|9437.45|9437.45|9438.16|9438.16|9429.74|9429.74|0
1638796800000|2021-12-06 13:20:00|9439.72|9439.72|9439.88|9439.88|9442.22|9442.22|9439.12|9439.12|0
1638797100000|2021-12-06 13:25:00|9440.59|9440.59|9437.64|9437.64|9441|9441|9435.05|9435.05|0
1638797400000|2021-12-06 13:30:00|9437.83|9437.83|9437.87|9437.87|9439.87|9439.87|9437.6|9437.6|0
1638797700000|2021-12-06 13:35:00|9440.14|9440.14|9441.11|9441.11|9443.65|9443.65|9438.88|9438.88|0
1638798000000|2021-12-06 13:40:00|9441.29|9441.29|9442.8|9442.8|9448.67|9448.67|9441.29|9441.29|0
1638798300000|2021-12-06 13:45:00|9445.07|9445.07|9440.25|9440.25|9445.07|9445.07|9440.25|9440.25|0
1638798600000|2021-12-06 13:50:00|9442.52|9442.52|9447.92|9447.92|9448.51|9448.51|9442.52|9442.52|0
1638798900000|2021-12-06 13:55:00|9448.19|9448.19|9460.84|9460.84|9460.84|9460.84|9447.11|9447.11|0
1638799200000|2021-12-06 14:00:00|9461.12|9461.12|9452.57|9452.57|9462.4|9462.4|9452.57|9452.57|0
1638799500000|2021-12-06 14:05:00|9451.3|9451.3|9452.42|9452.42|9452.42|9452.42|9445.41|9445.41|0
1638799800000|2021-12-06 14:10:00|9452.97|9452.97|9449.43|9449.43|9455.33|9455.33|9448.91|9448.91|0
1638800100000|2021-12-06 14:15:00|9449.98|9449.98|9459.93|9459.93|9460.34|9460.34|9449.98|9449.98|0
1638800400000|2021-12-06 14:20:00|9460.1|9460.1|9462.37|9462.37|9463.58|9463.58|9460.1|9460.1|0
1638800700000|2021-12-06 14:25:00|9461.54|9461.54|9458.59|9458.59|9461.54|9461.54|9457.67|9457.67|0
1638801000000|2021-12-06 14:30:00|9458.4|9458.4|9459.19|9459.19|9465.37|9465.37|9455.85|9455.85|0
1638801300000|2021-12-06 14:35:00|9459.56|9459.56|9448.6|9448.6|9459.92|9459.92|9444.38|9444.38|0
1638801600000|2021-12-06 14:40:00|9448.37|9448.37|9469.71|9469.71|9469.89|9469.89|9447.66|9447.66|0
1638801900000|2021-12-06 14:45:00|9469.53|9469.53|9469.34|9469.34|9477.15|9477.15|9464.97|9464.97|0
1638802200000|2021-12-06 14:50:00|9469.11|9469.11|9464.64|9464.64|9473.84|9473.84|9464.64|9464.64|0
1638802500000|2021-12-06 14:55:00|9465.18|9465.18|9469.42|9469.42|9472.24|9472.24|9463.66|9463.66|0
1638802800000|2021-12-06 15:00:00|9471.69|9471.69|9465.65|9465.65|9473.18|9473.18|9465.01|9465.01|0
1638803100000|2021-12-06 15:05:00|9466.93|9466.93|9474.57|9474.57|9477.81|9477.81|9463.35|9463.35|0
1638803400000|2021-12-06 15:10:00|9474.34|9474.34|9485.54|9485.54|9489.6|9489.6|9473.79|9473.79|0
1638803700000|2021-12-06 15:15:00|9485.17|9485.17|9486.37|9486.37|9495.85|9495.85|9484.66|9484.66|0
1638804000000|2021-12-06 15:20:00|9484.1|9484.1|9476.39|9476.39|9484.16|9484.16|9476.39|9476.39|0
1638804300000|2021-12-06 15:25:00|9477.85|9477.85|9492.22|9492.22|9494.15|9494.15|9476.6|9476.6|0
1638804600000|2021-12-06 15:30:00|9492.77|9492.77|9481.45|9481.45|9492.77|9492.77|9479.44|9479.44|0
1638804900000|2021-12-06 15:35:00|9480.74|9480.74|9491.25|9491.25|9494.53|9494.53|9479.94|9479.94|0
1638805200000|2021-12-06 15:40:00|9490.54|9490.54|9486.43|9486.43|9496.15|9496.15|9482.13|9482.13|0
1638805500000|2021-12-06 15:45:00|9488.7|9488.7|9498.91|9498.91|9498.91|9498.91|9485.13|9485.13|0
1638805800000|2021-12-06 15:50:00|9498.68|9498.68|9495.39|9495.39|9499.41|9499.41|9492.6|9492.6|0
1638806100000|2021-12-06 15:55:00|9499.93|9499.93|9513.17|9513.17|9513.74|9513.74|9499.71|9499.71|0
1638806400000|2021-12-06 16:00:00|9512.46|9512.46|9509.61|9509.61|9512.69|9512.69|9509.61|9509.61|0
1638806700000|2021-12-06 16:05:00|9511.88|9511.88|9511.88|9511.88|9511.94|9511.94|9509.61|9509.61|0
1638807000000|2021-12-06 16:10:00|9511.65|9511.65|9510.41|9510.41|9516.75|9516.75|9506.41|9506.41|0
1638807300000|2021-12-06 16:15:00|9511.12|9511.12|9518.38|9518.38|9520.65|9520.65|9510.41|9510.41|0
1638807600000|2021-12-06 16:20:00|9519.09|9519.09|9520.8|9520.8|9523.71|9523.71|9518.06|9518.06|0
1638807900000|2021-12-06 16:25:00|9520.98|9520.98|9521.61|9521.61|9532.32|9532.32|9518.58|9518.58|0
1638864900000|2021-12-07 08:15:00|9569.69|9569.69|9576.08|9576.08|9576.09|9576.09|9556.06|9556.06|0
1638865200000|2021-12-07 08:20:00|9575.25|9575.25|9575.97|9575.97|9578.1|9578.1|9568.16|9568.16|0
1638865500000|2021-12-07 08:25:00|9576.67|9576.67|9578.3|9578.3|9581.08|9581.08|9573.24|9573.24|0
1638865800000|2021-12-07 08:30:00|9576.03|9576.03|9589.08|9589.08|9589.36|9589.36|9576.03|9576.03|0
1638866100000|2021-12-07 08:35:00|9588.86|9588.86|9597.29|9597.29|9598.67|9598.67|9588.86|9588.86|0
1638866400000|2021-12-07 08:40:00|9597.57|9597.57|9595.5|9595.5|9602.3|9602.3|9594.99|9594.99|0
1638866700000|2021-12-07 08:45:00|9595.13|9595.13|9595.45|9595.45|9602.15|9602.15|9594.93|9594.93|0
1638867000000|2021-12-07 08:50:00|9593.18|9593.18|9593.62|9593.62|9595.63|9595.63|9587.29|9587.29|0
1638867300000|2021-12-07 08:55:00|9593.8|9593.8|9594.15|9594.15|9595.71|9595.71|9588.97|9588.97|0
1638867600000|2021-12-07 09:00:00|9593.97|9593.97|9591.32|9591.32|9595.92|9595.92|9591.21|9591.21|0
1638867900000|2021-12-07 09:05:00|9590.95|9590.95|9610.43|9610.43|9610.43|9610.43|9590.79|9590.79|0
1638868200000|2021-12-07 09:10:00|9610.06|9610.06|9616.09|9616.09|9616.09|9616.09|9606.61|9606.61|0
1638868500000|2021-12-07 09:15:00|9615.9|9615.9|9609.05|9609.05|9618.33|9618.33|9606.41|9606.41|0
1638868800000|2021-12-07 09:20:00|9611.32|9611.32|9625.02|9625.02|9625.88|9625.88|9611.13|9611.13|0
1638869100000|2021-12-07 09:25:00|9624.66|9624.66|9616.81|9616.81|9627.7|9627.7|9613.02|9613.02|0
1638869400000|2021-12-07 09:30:00|9617.18|9617.18|9607.89|9607.89|9617.81|9617.81|9607.75|9607.75|0
1638869700000|2021-12-07 09:35:00|9608.6|9608.6|9621.34|9621.34|9624.43|9624.43|9607.82|9607.82|0
1638870000000|2021-12-07 09:40:00|9621.62|9621.62|9624.75|9624.75|9627.65|9627.65|9621.07|9621.07|0
1638870300000|2021-12-07 09:45:00|9625.3|9625.3|9635.26|9635.26|9635.72|9635.72|9624.3|9624.3|0
1638870600000|2021-12-07 09:50:00|9637.53|9637.53|9629.43|9629.43|9637.53|9637.53|9629.43|9629.43|0
1638870900000|2021-12-07 09:55:00|9629.16|9629.16|9622.82|9622.82|9631.16|9631.16|9622.82|9622.82|0
1638871200000|2021-12-07 10:00:00|9623.92|9623.92|9626.73|9626.73|9626.92|9626.92|9622.33|9622.33|0
1638871500000|2021-12-07 10:05:00|9626.55|9626.55|9625.2|9625.2|9627.46|9627.46|9621.87|9621.87|0
1638871800000|2021-12-07 10:10:00|9622.93|9622.93|9628.38|9628.38|9628.38|9628.38|9621.97|9621.97|0
1638872100000|2021-12-07 10:15:00|9628.21|9628.21|9619.5|9619.5|9633.3|9633.3|9619.5|9619.5|0
1638872400000|2021-12-07 10:20:00|9619.87|9619.87|9616.83|9616.83|9621.62|9621.62|9616.83|9616.83|0
1638872700000|2021-12-07 10:25:00|9619.1|9619.1|9622.21|9622.21|9624.9|9624.9|9619.1|9619.1|0
1638873000000|2021-12-07 10:30:00|9622.76|9622.76|9622.28|9622.28|9624.9|9624.9|9621.32|9621.32|0
1638873300000|2021-12-07 10:35:00|9621.72|9621.72|9621.41|9621.41|9626.02|9626.02|9620.11|9620.11|0
1638873600000|2021-12-07 10:40:00|9623.68|9623.68|9629.77|9629.77|9630.05|9630.05|9621.94|9621.94|0
1638873900000|2021-12-07 10:45:00|9630.05|9630.05|9639.15|9639.15|9641.21|9641.21|9630.05|9630.05|0
1638874200000|2021-12-07 10:50:00|9639.2|9639.2|9641.25|9641.25|9646.5|9646.5|9639.2|9639.2|0
1638874500000|2021-12-07 10:55:00|9643.52|9643.52|9644.96|9644.96|9646.81|9646.81|9643.33|9643.33|0
1638874800000|2021-12-07 11:00:00|9645.51|9645.51|9641.03|9641.03|9645.51|9645.51|9640.67|9640.67|0
1638875100000|2021-12-07 11:05:00|9640.3|9640.3|9643.41|9643.41|9644.67|9644.67|9639.87|9639.87|0
1638875400000|2021-12-07 11:10:00|9643.77|9643.77|9643.22|9643.22|9645.62|9645.62|9640.36|9640.36|0
1638875700000|2021-12-07 11:15:00|9643.67|9643.67|9644.01|9644.01|9644.01|9644.01|9635.94|9635.94|0
1638876000000|2021-12-07 11:20:00|9643.28|9643.28|9642.77|9642.77|9643.28|9643.28|9635.4|9635.4|0
1638876300000|2021-12-07 11:25:00|9642.95|9642.95|9654.12|9654.12|9654.85|9654.85|9639.59|9639.59|0
1638876600000|2021-12-07 11:30:00|9653.78|9653.78|9657.19|9657.19|9659.82|9659.82|9653.78|9653.78|0
1638876900000|2021-12-07 11:35:00|9654.92|9654.92|9648.49|9648.49|9654.92|9654.92|9645.7|9645.7|0
1638877200000|2021-12-07 11:40:00|9648.31|9648.31|9652.16|9652.16|9652.95|9652.95|9648.31|9648.31|0
1638877500000|2021-12-07 11:45:00|9652.5|9652.5|9654.85|9654.85|9655.21|9655.21|9652.11|9652.11|0
1638877800000|2021-12-07 11:50:00|9655.58|9655.58|9654.02|9654.02|9655.86|9655.86|9653.47|9653.47|0
1638878100000|2021-12-07 11:55:00|9653.83|9653.83|9652.72|9652.72|9654.91|9654.91|9652.04|9652.04|0
1638878400000|2021-12-07 12:00:00|9652.02|9652.02|9659.11|9659.11|9663.08|9663.08|9651.48|9651.48|0
1638878700000|2021-12-07 12:05:00|9658.92|9658.92|9681.89|9681.89|9681.89|9681.89|9658.92|9658.92|0
1638879000000|2021-12-07 12:10:00|9681.52|9681.52|9698.11|9698.11|9699.58|9699.58|9681.52|9681.52|0
1638879300000|2021-12-07 12:15:00|9699.57|9699.57|9709.36|9709.36|9711.05|9711.05|9693.91|9693.91|0
1638879600000|2021-12-07 12:20:00|9709.14|9709.14|9713.09|9713.09|9713.46|9713.46|9706.99|9706.99|0
1638879900000|2021-12-07 12:25:00|9713.82|9713.82|9708.1|9708.1|9714.19|9714.19|9705.24|9705.24|0
1638880200000|2021-12-07 12:30:00|9707.73|9707.73|9708.78|9708.78|9711.1|9711.1|9703.13|9703.13|0
1638880500000|2021-12-07 12:35:00|9709.15|9709.15|9708.59|9708.59|9717.44|9717.44|9708.05|9708.05|0
1638880800000|2021-12-07 12:40:00|9708.22|9708.22|9711.87|9711.87|9713.94|9713.94|9707.04|9707.04|0
1638881100000|2021-12-07 12:45:00|9711.51|9711.51|9706.33|9706.33|9711.51|9711.51|9703.24|9703.24|0
1638881400000|2021-12-07 12:50:00|9706.52|9706.52|9704|9704|9706.52|9706.52|9702.09|9702.09|0
1638881700000|2021-12-07 12:55:00|9704.55|9704.55|9695.89|9695.89|9709.36|9709.36|9695.89|9695.89|0
1638882000000|2021-12-07 13:00:00|9696.62|9696.62|9695.46|9695.46|9699.17|9699.17|9692.66|9692.66|0
1638882300000|2021-12-07 13:05:00|9695.09|9695.09|9691.82|9691.82|9696.1|9696.1|9686.6|9686.6|0
1638882600000|2021-12-07 13:10:00|9691.26|9691.26|9705.69|9705.69|9705.69|9705.69|9691.26|9691.26|0
1638882900000|2021-12-07 13:15:00|9705.41|9705.41|9716.27|9716.27|9719.93|9719.93|9705.41|9705.41|0
1638883200000|2021-12-07 13:20:00|9715.57|9715.57|9705.53|9705.53|9715.57|9715.57|9704.52|9704.52|0
1638883500000|2021-12-07 13:25:00|9703.7|9703.7|9699.59|9699.59|9703.7|9703.7|9698.66|9698.66|0
1638883800000|2021-12-07 13:30:00|9700.14|9700.14|9691.35|9691.35|9700.65|9700.65|9690.34|9690.34|0
1638884100000|2021-12-07 13:35:00|9689.89|9689.89|9692.98|9692.98|9694.08|9694.08|9689.78|9689.78|0
1638884400000|2021-12-07 13:40:00|9692.71|9692.71|9712.26|9712.26|9714.79|9714.79|9690.97|9690.97|0
1638884700000|2021-12-07 13:45:00|9712.6|9712.6|9712.84|9712.84|9717.31|9717.31|9710.5|9710.5|0
1638885000000|2021-12-07 13:50:00|9710.57|9710.57|9698.97|9698.97|9710.74|9710.74|9697.06|9697.06|0
1638885300000|2021-12-07 13:55:00|9699.67|9699.67|9691.14|9691.14|9702.64|9702.64|9691.14|9691.14|0
1638885600000|2021-12-07 14:00:00|9693.41|9693.41|9699.1|9699.1|9703.25|9703.25|9693.05|9693.05|0
1638885900000|2021-12-07 14:05:00|9698.65|9698.65|9694.58|9694.58|9699.58|9699.58|9691.16|9691.16|0
1638886200000|2021-12-07 14:10:00|9694.41|9694.41|9690.93|9690.93|9694.41|9694.41|9688.49|9688.49|0
1638886500000|2021-12-07 14:15:00|9689.51|9689.51|9687.15|9687.15|9689.51|9689.51|9683.38|9683.38|0
1638886800000|2021-12-07 14:20:00|9687.38|9687.38|9692.15|9692.15|9692.15|9692.15|9685.65|9685.65|0
1638887100000|2021-12-07 14:25:00|9693.06|9693.06|9690.19|9690.19|9697.51|9697.51|9690.19|9690.19|0
1638887400000|2021-12-07 14:30:00|9689.82|9689.82|9694.29|9694.29|9696.41|9696.41|9688.73|9688.73|0
1638887700000|2021-12-07 14:35:00|9693.74|9693.74|9691.3|9691.3|9693.88|9693.88|9686.29|9686.29|0
1638888000000|2021-12-07 14:40:00|9691.67|9691.67|9697.74|9697.74|9700.27|9700.27|9691.67|9691.67|0
1638888300000|2021-12-07 14:45:00|9697.52|9697.52|9697.03|9697.03|9704.68|9704.68|9694.25|9694.25|0
1638888600000|2021-12-07 14:50:00|9696.32|9696.32|9699.73|9699.73|9700.29|9700.29|9691.76|9691.76|0
1638888900000|2021-12-07 14:55:00|9700.28|9700.28|9706.13|9706.13|9706.88|9706.88|9700.28|9700.28|0
1638889200000|2021-12-07 15:00:00|9705.95|9705.95|9701.71|9701.71|9706.95|9706.95|9693.29|9693.29|0
1638889500000|2021-12-07 15:05:00|9702.08|9702.08|9704.91|9704.91|9704.91|9704.91|9692.39|9692.39|0
1638889800000|2021-12-07 15:10:00|9702.64|9702.64|9695.33|9695.33|9702.64|9702.64|9694.43|9694.43|0
1638890100000|2021-12-07 15:15:00|9697.6|9697.6|9696.12|9696.12|9700.67|9700.67|9691.85|9691.85|0
1638890400000|2021-12-07 15:20:00|9695.89|9695.89|9704.1|9704.1|9708.51|9708.51|9695.67|9695.67|0
1638890700000|2021-12-07 15:25:00|9703.87|9703.87|9691.19|9691.19|9705.16|9705.16|9691|9691|0
1638891000000|2021-12-07 15:30:00|9690.48|9690.48|9694.31|9694.31|9698.66|9698.66|9690.48|9690.48|0
1638891300000|2021-12-07 15:35:00|9693.94|9693.94|9698.5|9698.5|9698.78|9698.78|9693.76|9693.76|0
1638891600000|2021-12-07 15:40:00|9698.04|9698.04|9699.74|9699.74|9699.97|9699.97|9696.61|9696.61|0
1638891900000|2021-12-07 15:45:00|9700.45|9700.45|9697.89|9697.89|9705.5|9705.5|9697.89|9697.89|0
1638892200000|2021-12-07 15:50:00|9700.16|9700.16|9703.41|9703.41|9704.71|9704.71|9699.27|9699.27|0
1638892500000|2021-12-07 15:55:00|9705.68|9705.68|9701.57|9701.57|9705.68|9705.68|9701.57|9701.57|0
1638892800000|2021-12-07 16:00:00|9701.39|9701.39|9699.93|9699.93|9702.22|9702.22|9697.84|9697.84|0
1638893100000|2021-12-07 16:05:00|9700.2|9700.2|9704.37|9704.37|9705.74|9705.74|9698.74|9698.74|0
1638893400000|2021-12-07 16:10:00|9704.55|9704.55|9695.32|9695.32|9707.03|9707.03|9695.13|9695.13|0
1638893700000|2021-12-07 16:15:00|9696.57|9696.57|9700.71|9700.71|9707.99|9707.99|9696.57|9696.57|0
1638894000000|2021-12-07 16:20:00|9700.94|9700.94|9705.47|9705.47|9705.83|9705.83|9700.75|9700.75|0
1638894300000|2021-12-07 16:25:00|9705.29|9705.29|9716.05|9716.05|9716.05|9716.05|9705.29|9705.29|0
1638951300000|2021-12-08 08:15:00|9751.19|9751.19|9771.93|9771.93|9772.27|9772.27|9747.38|9747.38|0
1638951600000|2021-12-08 08:20:00|9770.83|9770.83|9780.86|9780.86|9782.42|9782.42|9770.83|9770.83|0
1638951900000|2021-12-08 08:25:00|9781.69|9781.69|9795.11|9795.11|9797.11|9797.11|9781.69|9781.69|0
1638952200000|2021-12-08 08:30:00|9795.48|9795.48|9810.53|9810.53|9816.54|9816.54|9794.02|9794.02|0
1638952500000|2021-12-08 08:35:00|9810.9|9810.9|9813.57|9813.57|9813.57|9813.57|9805.36|9805.36|0
1638952800000|2021-12-08 08:40:00|9812.86|9812.86|9797.96|9797.96|9814.05|9814.05|9797.96|9797.96|0
1638953100000|2021-12-08 08:45:00|9797.73|9797.73|9786.87|9786.87|9797.73|9797.73|9786.5|9786.5|0
1638953400000|2021-12-08 08:50:00|9787.21|9787.21|9777.43|9777.43|9787.21|9787.21|9772.48|9772.48|0
1638953700000|2021-12-08 08:55:00|9777.09|9777.09|9778.01|9778.01|9782.21|9782.21|9774.89|9774.89|0
1638954000000|2021-12-08 09:00:00|9775.74|9775.74|9776.05|9776.05|9776.3|9776.3|9769.28|9769.28|0
1638954300000|2021-12-08 09:05:00|9773.78|9773.78|9788.66|9788.66|9788.66|9788.66|9771.51|9771.51|0
1638954600000|2021-12-08 09:10:00|9787.95|9787.95|9781|9781|9787.95|9787.95|9778.39|9778.39|0
1638954900000|2021-12-08 09:15:00|9780.08|9780.08|9764.39|9764.39|9780.08|9780.08|9764.39|9764.39|0
1638955200000|2021-12-08 09:20:00|9765.1|9765.1|9764.11|9764.11|9765.88|9765.88|9760.61|9760.61|0
1638955500000|2021-12-08 09:25:00|9764.48|9764.48|9769.13|9769.13|9771.9|9771.9|9764.48|9764.48|0
1638955800000|2021-12-08 09:30:00|9769.29|9769.29|9762.39|9762.39|9769.64|9769.64|9761.8|9761.8|0
1638956100000|2021-12-08 09:35:00|9762.12|9762.12|9770.34|9770.34|9772.61|9772.61|9759.85|9759.85|0
1638956400000|2021-12-08 09:40:00|9769.63|9769.63|9764.18|9764.18|9769.63|9769.63|9764.18|9764.18|0
1638956700000|2021-12-08 09:45:00|9763.47|9763.47|9752.45|9752.45|9763.47|9763.47|9752.45|9752.45|0
1638957000000|2021-12-08 09:50:00|9753.56|9753.56|9752|9752|9755.74|9755.74|9750.9|9750.9|0
1638957300000|2021-12-08 09:55:00|9749.73|9749.73|9756.41|9756.41|9756.41|9756.41|9749.5|9749.5|0
1638957600000|2021-12-08 10:00:00|9756.22|9756.22|9751.13|9751.13|9758.23|9758.23|9751.13|9751.13|0
1638957900000|2021-12-08 10:05:00|9753.4|9753.4|9755.75|9755.75|9756.18|9756.18|9753.4|9753.4|0
1638958200000|2021-12-08 10:10:00|9756.2|9756.2|9754.17|9754.17|9756.2|9756.2|9753.06|9753.06|0
1638958500000|2021-12-08 10:15:00|9754.39|9754.39|9754.63|9754.63|9756.72|9756.72|9750.57|9750.57|0
1638958800000|2021-12-08 10:20:00|9754.91|9754.91|9755.83|9755.83|9755.83|9755.83|9752.22|9752.22|0
1638959100000|2021-12-08 10:25:00|9755.55|9755.55|9753.34|9753.34|9756.16|9756.16|9749.97|9749.97|0
1638959400000|2021-12-08 10:30:00|9753.51|9753.51|9754.53|9754.53|9756.09|9756.09|9746.73|9746.73|0
1638959700000|2021-12-08 10:35:00|9753.44|9753.44|9742.53|9742.53|9754.17|9754.17|9742.53|9742.53|0
1638960000000|2021-12-08 10:40:00|9743.24|9743.24|9744.05|9744.05|9746.47|9746.47|9741.62|9741.62|0
1638960300000|2021-12-08 10:45:00|9744.23|9744.23|9738.49|9738.49|9745.55|9745.55|9735.49|9735.49|0
1638960600000|2021-12-08 10:50:00|9738.21|9738.21|9730.08|9730.08|9738.21|9738.21|9730.08|9730.08|0
1638960900000|2021-12-08 10:55:00|9730.45|9730.45|9734.48|9734.48|9736.37|9736.37|9730.45|9730.45|0
1638961200000|2021-12-08 11:00:00|9733.93|9733.93|9719.63|9719.63|9734.76|9734.76|9719.63|9719.63|0
1638961500000|2021-12-08 11:05:00|9719.18|9719.18|9714.11|9714.11|9719.73|9719.73|9713.04|9713.04|0
1638961800000|2021-12-08 11:10:00|9714.3|9714.3|9713.32|9713.32|9722.67|9722.67|9710.75|9710.75|0
1638962100000|2021-12-08 11:15:00|9713.5|9713.5|9725.37|9725.37|9728.55|9728.55|9707.78|9707.78|0
1638962400000|2021-12-08 11:20:00|9725.73|9725.73|9722.96|9722.96|9730.33|9730.33|9720.07|9720.07|0
1638962700000|2021-12-08 11:25:00|9723.33|9723.33|9720.79|9720.79|9723.37|9723.37|9718.35|9718.35|0
1638963000000|2021-12-08 11:30:00|9721.35|9721.35|9718.68|9718.68|9722.28|9722.28|9717.62|9717.62|0
1638963300000|2021-12-08 11:35:00|9717.97|9717.97|9724.23|9724.23|9724.42|9724.42|9715.95|9715.95|0
1638963600000|2021-12-08 11:40:00|9724.78|9724.78|9721.9|9721.9|9730.99|9730.99|9721.9|9721.9|0
1638963900000|2021-12-08 11:45:00|9721.45|9721.45|9746.79|9746.79|9750.7|9750.7|9719.18|9719.18|0
1638964200000|2021-12-08 11:50:00|9746.42|9746.42|9751.81|9751.81|9752.46|9752.46|9738.09|9738.09|0
1638964500000|2021-12-08 11:55:00|9750.27|9750.27|9735.65|9735.65|9761.41|9761.41|9733.38|9733.38|0
1638964800000|2021-12-08 12:00:00|9733.46|9733.46|9739.72|9739.72|9744.26|9744.26|9733.46|9733.46|0
1638965100000|2021-12-08 12:05:00|9737.53|9737.53|9741.73|9741.73|9745.16|9745.16|9731.81|9731.81|0
1638965400000|2021-12-08 12:10:00|9741.5|9741.5|9732.97|9732.97|9741.5|9741.5|9730.03|9730.03|0
1638965700000|2021-12-08 12:15:00|9732.69|9732.69|9730.68|9730.68|9732.69|9732.69|9727.54|9727.54|0
1638966000000|2021-12-08 12:20:00|9729.95|9729.95|9720.52|9720.52|9730.09|9730.09|9720.52|9720.52|0
1638966300000|2021-12-08 12:25:00|9720.29|9720.29|9724.02|9724.02|9724.25|9724.25|9716.61|9716.61|0
1638966600000|2021-12-08 12:30:00|9723.19|9723.19|9722|9722|9724.91|9724.91|9720.99|9720.99|0
1638966900000|2021-12-08 12:35:00|9722.83|9722.83|9723.33|9723.33|9723.97|9723.97|9719.96|9719.96|0
1638967200000|2021-12-08 12:40:00|9723.05|9723.05|9721.02|9721.02|9726.59|9726.59|9721.02|9721.02|0
1638967500000|2021-12-08 12:45:00|9720.47|9720.47|9713.23|9713.23|9720.92|9720.92|9711.88|9711.88|0
1638967800000|2021-12-08 12:50:00|9712.52|9712.52|9718.32|9718.32|9718.32|9718.32|9711.05|9711.05|0
1638968100000|2021-12-08 12:55:00|9717.95|9717.95|9724.85|9724.85|9725.21|9725.21|9717.95|9717.95|0
1638968400000|2021-12-08 13:00:00|9725.21|9725.21|9723.22|9723.22|9725.92|9725.92|9720.44|9720.44|0
1638968700000|2021-12-08 13:05:00|9723.59|9723.59|9724.99|9724.99|9725.35|9725.35|9721.51|9721.51|0
1638969000000|2021-12-08 13:10:00|9727.26|9727.26|9734.85|9734.85|9735.02|9735.02|9727.07|9727.07|0
1638969300000|2021-12-08 13:15:00|9735.58|9735.58|9738.16|9738.16|9741.71|9741.71|9735.58|9735.58|0
1638969600000|2021-12-08 13:20:00|9737.99|9737.99|9729.35|9729.35|9738.54|9738.54|9729.35|9729.35|0
1638969900000|2021-12-08 13:25:00|9729.12|9729.12|9726.48|9726.48|9729.27|9729.27|9725.77|9725.77|0
1638970200000|2021-12-08 13:30:00|9726.11|9726.11|9723.22|9723.22|9726.48|9726.48|9722.3|9722.3|0
1638970500000|2021-12-08 13:35:00|9723.58|9723.58|9721.32|9721.32|9724.13|9724.13|9721.32|9721.32|0
1638970800000|2021-12-08 13:40:00|9721.04|9721.04|9720.66|9720.66|9723.04|9723.04|9717.55|9717.55|0
1638971100000|2021-12-08 13:45:00|9721.02|9721.02|9718.87|9718.87|9721.02|9721.02|9718.21|9718.21|0
1638971400000|2021-12-08 13:50:00|9719.58|9719.58|9721.45|9721.45|9721.45|9721.45|9718.87|9718.87|0
1638971700000|2021-12-08 13:55:00|9721.81|9721.81|9725.58|9725.58|9726.13|9726.13|9719.91|9719.91|0
1638972000000|2021-12-08 14:00:00|9725.35|9725.35|9715.88|9715.88|9725.35|9725.35|9715.54|9715.54|0
1638972300000|2021-12-08 14:05:00|9716.25|9716.25|9717.99|9717.99|9718.92|9718.92|9715.97|9715.97|0
1638972600000|2021-12-08 14:10:00|9717.76|9717.76|9716.11|9716.11|9720.96|9720.96|9715.66|9715.66|0
1638972900000|2021-12-08 14:15:00|9715.88|9715.88|9724.14|9724.14|9724.42|9724.42|9715.02|9715.02|0
1638973200000|2021-12-08 14:20:00|9723.91|9723.91|9730.08|9730.08|9730.35|9730.35|9722.26|9722.26|0
1638973500000|2021-12-08 14:25:00|9729.8|9729.8|9729.87|9729.87|9730.05|9730.05|9726.84|9726.84|0
1638973800000|2021-12-08 14:30:00|9730.05|9730.05|9729.03|9729.03|9730.94|9730.94|9719.71|9719.71|0
1638974100000|2021-12-08 14:35:00|9729.4|9729.4|9725.58|9725.58|9731.38|9731.38|9721.12|9721.12|0
1638974400000|2021-12-08 14:40:00|9727.85|9727.85|9734.8|9734.8|9738.74|9738.74|9727.85|9727.85|0
1638974700000|2021-12-08 14:45:00|9735.16|9735.16|9743.45|9743.45|9743.45|9743.45|9735.16|9735.16|0
1638975000000|2021-12-08 14:50:00|9743.08|9743.08|9738.78|9738.78|9744.72|9744.72|9735.84|9735.84|0
1638975300000|2021-12-08 14:55:00|9738.42|9738.42|9724.95|9724.95|9738.42|9738.42|9724.12|9724.12|0
1638975600000|2021-12-08 15:00:00|9724.4|9724.4|9728.04|9728.04|9732.45|9732.45|9722.46|9722.46|0
1638975900000|2021-12-08 15:05:00|9727.67|9727.67|9725.41|9725.41|9727.97|9727.97|9722.69|9722.69|0
1638976200000|2021-12-08 15:10:00|9725.69|9725.69|9722.47|9722.47|9727.55|9727.55|9721.77|9721.77|0
1638976500000|2021-12-08 15:15:00|9723.18|9723.18|9719.51|9719.51|9728.53|9728.53|9719.51|9719.51|0
1638976800000|2021-12-08 15:20:00|9719.74|9719.74|9708.85|9708.85|9723.91|9723.91|9708.85|9708.85|0
1638977100000|2021-12-08 15:25:00|9711.12|9711.12|9702.96|9702.96|9715.56|9715.56|9701.36|9701.36|0
1638977400000|2021-12-08 15:30:00|9702.59|9702.59|9709.85|9709.85|9713.77|9713.77|9702.59|9702.59|0
1638977700000|2021-12-08 15:35:00|9709.48|9709.48|9711.05|9711.05|9713.13|9713.13|9707.21|9707.21|0
1638978000000|2021-12-08 15:40:00|9708.78|9708.78|9702.74|9702.74|9711.05|9711.05|9700.22|9700.22|0
1638978300000|2021-12-08 15:45:00|9702.46|9702.46|9701.4|9701.4|9702.74|9702.74|9694.56|9694.56|0
1638978600000|2021-12-08 15:50:00|9699.13|9699.13|9703.61|9703.61|9704.81|9704.81|9697.23|9697.23|0
1638978900000|2021-12-08 15:55:00|9704.32|9704.32|9704.52|9704.52|9707.96|9707.96|9702.51|9702.51|0
1638979200000|2021-12-08 16:00:00|9703.82|9703.82|9700.99|9700.99|9707.48|9707.48|9697.75|9697.75|0
1638979500000|2021-12-08 16:05:00|9700.77|9700.77|9688.75|9688.75|9700.77|9700.77|9686.2|9686.2|0
1638979800000|2021-12-08 16:10:00|9688.47|9688.47|9698.22|9698.22|9700.94|9700.94|9688.02|9688.02|0
1638980100000|2021-12-08 16:15:00|9698.44|9698.44|9695.98|9695.98|9698.95|9698.95|9693.27|9693.27|0
1638980400000|2021-12-08 16:20:00|9695.79|9695.79|9699.73|9699.73|9700.01|9700.01|9695.38|9695.38|0
1638980700000|2021-12-08 16:25:00|9699.36|9699.36|9696.23|9696.23|9700.28|9700.28|9692.79|9692.79|0
1639037700000|2021-12-09 08:15:00|9728.02|9728.02|9749.21|9749.21|9750.34|9750.34|9724.72|9724.72|0
1639038000000|2021-12-09 08:20:00|9749.76|9749.76|9747.41|9747.41|9752.22|9752.22|9738.92|9738.92|0
1639038300000|2021-12-09 08:25:00|9748.51|9748.51|9751.55|9751.55|9751.55|9751.55|9742.08|9742.08|0
1639038600000|2021-12-09 08:30:00|9751.92|9751.92|9766.78|9766.78|9768.42|9768.42|9749.65|9749.65|0
1639038900000|2021-12-09 08:35:00|9765.43|9765.43|9761.47|9761.47|9766.16|9766.16|9761.19|9761.19|0
1639039200000|2021-12-09 08:40:00|9760.76|9760.76|9763.08|9763.08|9763.7|9763.7|9756.27|9756.27|0
1639039500000|2021-12-09 08:45:00|9760.81|9760.81|9754.85|9754.85|9760.81|9760.81|9753.28|9753.28|0
1639039800000|2021-12-09 08:50:00|9752.58|9752.58|9748.67|9748.67|9752.58|9752.58|9743.3|9743.3|0
1639040100000|2021-12-09 08:55:00|9750.94|9750.94|9740.96|9740.96|9751.65|9751.65|9740.6|9740.6|0
1639040400000|2021-12-09 09:00:00|9740.41|9740.41|9737.65|9737.65|9742.32|9742.32|9733.73|9733.73|0
1639040700000|2021-12-09 09:05:00|9735.38|9735.38|9725.05|9725.05|9735.49|9735.49|9724.53|9724.53|0
1639041000000|2021-12-09 09:10:00|9725.24|9725.24|9715.93|9715.93|9726.06|9726.06|9714.2|9714.2|0
1639041300000|2021-12-09 09:15:00|9716.15|9716.15|9716.98|9716.98|9718.57|9718.57|9714.37|9714.37|0
1639041600000|2021-12-09 09:20:00|9719.17|9719.17|9718.6|9718.6|9722.55|9722.55|9717.45|9717.45|0
1639041900000|2021-12-09 09:25:00|9719.15|9719.15|9718.8|9718.8|9719.26|9719.26|9707.89|9707.89|0
1639042200000|2021-12-09 09:30:00|9718.07|9718.07|9722.07|9722.07|9722.43|9722.43|9718.07|9718.07|0
1639042500000|2021-12-09 09:35:00|9722.8|9722.8|9713.85|9713.85|9724.31|9724.31|9713.85|9713.85|0
1639042800000|2021-12-09 09:40:00|9714.03|9714.03|9717.98|9717.98|9720.31|9720.31|9714.03|9714.03|0
1639043100000|2021-12-09 09:45:00|9718.21|9718.21|9715.8|9715.8|9720.65|9720.65|9715.57|9715.57|0
1639043400000|2021-12-09 09:50:00|9716.53|9716.53|9716.47|9716.47|9717.63|9717.63|9712.36|9712.36|0
1639043700000|2021-12-09 09:55:00|9716.24|9716.24|9706.76|9706.76|9716.24|9716.24|9706.72|9706.72|0
1639044000000|2021-12-09 10:00:00|9704.49|9704.49|9696.01|9696.01|9705.93|9705.93|9696.01|9696.01|0
1639044300000|2021-12-09 10:05:00|9696.38|9696.38|9687.21|9687.21|9698.03|9698.03|9686.7|9686.7|0
1639044600000|2021-12-09 10:10:00|9688.63|9688.63|9686.23|9686.23|9691.91|9691.91|9684.45|9684.45|0
1639044900000|2021-12-09 10:15:00|9685.87|9685.87|9691.85|9691.85|9691.85|9691.85|9685.87|9685.87|0
1639045200000|2021-12-09 10:20:00|9694.12|9694.12|9701.55|9701.55|9703.82|9703.82|9694.12|9694.12|0
1639045500000|2021-12-09 10:25:00|9701.18|9701.18|9708.21|9708.21|9709.95|9709.95|9701.01|9701.01|0
1639045800000|2021-12-09 10:30:00|9707.38|9707.38|9713.11|9713.11|9716.39|9716.39|9706.83|9706.83|0
1639046100000|2021-12-09 10:35:00|9713.82|9713.82|9713.03|9713.03|9720.12|9720.12|9713.03|9713.03|0
1639046400000|2021-12-09 10:40:00|9712.48|9712.48|9714.61|9714.61|9714.61|9714.61|9709.22|9709.22|0
1639046700000|2021-12-09 10:45:00|9716.88|9716.88|9713.79|9713.79|9717.13|9717.13|9713.79|9713.79|0
1639047000000|2021-12-09 10:50:00|9711.52|9711.52|9714.32|9714.32|9716.29|9716.29|9711.52|9711.52|0
1639047300000|2021-12-09 10:55:00|9714.55|9714.55|9712.6|9712.6|9715.83|9715.83|9711.29|9711.29|0
1639047600000|2021-12-09 11:00:00|9712.78|9712.78|9722.27|9722.27|9722.27|9722.27|9712.78|9712.78|0
1639047900000|2021-12-09 11:05:00|9721.56|9721.56|9724.93|9724.93|9726.48|9726.48|9720.31|9720.31|0
1639048200000|2021-12-09 11:10:00|9722.66|9722.66|9713.06|9713.06|9722.66|9722.66|9713.06|9713.06|0
1639048500000|2021-12-09 11:15:00|9715.33|9715.33|9724.15|9724.15|9724.15|9724.15|9715.33|9715.33|0
1639048800000|2021-12-09 11:20:00|9724.43|9724.43|9723.02|9723.02|9727.09|9727.09|9722.55|9722.55|0
1639049100000|2021-12-09 11:25:00|9722.79|9722.79|9723.61|9723.61|9723.61|9723.61|9722.42|9722.42|0
1639049400000|2021-12-09 11:30:00|9723.33|9723.33|9721.21|9721.21|9723.33|9723.33|9719.42|9719.42|0
1639049700000|2021-12-09 11:35:00|9721.44|9721.44|9718.42|9718.42|9722.27|9722.27|9718.42|9718.42|0
1639050000000|2021-12-09 11:40:00|9718.05|9718.05|9716.79|9716.79|9721.5|9721.5|9716.51|9716.51|0
1639050300000|2021-12-09 11:45:00|9717.16|9717.16|9718.71|9718.71|9718.71|9718.71|9715.25|9715.25|0
1639050600000|2021-12-09 11:50:00|9718.89|9718.89|9716.79|9716.79|9718.89|9718.89|9716.42|9716.42|0
1639050900000|2021-12-09 11:55:00|9719.06|9719.06|9721|9721|9721|9721|9717.74|9717.74|0
1639051200000|2021-12-09 12:00:00|9721.33|9721.33|9728.53|9728.53|9728.71|9728.71|9721.33|9721.33|0
1639051500000|2021-12-09 12:05:00|9729.26|9729.26|9726.27|9726.27|9729.26|9729.26|9726.27|9726.27|0
1639051800000|2021-12-09 12:10:00|9726.05|9726.05|9724.57|9724.57|9728.28|9728.28|9724.57|9724.57|0
1639052100000|2021-12-09 12:15:00|9723.89|9723.89|9721.13|9721.13|9723.89|9723.89|9718.71|9718.71|0
1639052400000|2021-12-09 12:20:00|9721.49|9721.49|9716.7|9716.7|9722.27|9722.27|9713.7|9713.7|0
1639052700000|2021-12-09 12:25:00|9717.07|9717.07|9721.41|9721.41|9721.41|9721.41|9717.07|9717.07|0
1639053000000|2021-12-09 12:30:00|9722.12|9722.12|9714.17|9714.17|9723.31|9723.31|9714.17|9714.17|0
1639053300000|2021-12-09 12:35:00|9713.44|9713.44|9719.17|9719.17|9719.51|9719.51|9713.44|9713.44|0
1639053600000|2021-12-09 12:40:00|9718.44|9718.44|9723.62|9723.62|9723.62|9723.62|9717.71|9717.71|0
1639053900000|2021-12-09 12:45:00|9723.79|9723.79|9724.13|9724.13|9726.08|9726.08|9722.57|9722.57|0
1639054200000|2021-12-09 12:50:00|9723.39|9723.39|9722.69|9722.69|9726.06|9726.06|9722.14|9722.14|0
1639054500000|2021-12-09 12:55:00|9722.51|9722.51|9713.31|9713.31|9722.51|9722.51|9713.09|9713.09|0
1639054800000|2021-12-09 13:00:00|9713.04|9713.04|9716.06|9716.06|9716.15|9716.15|9709.14|9709.14|0
1639055100000|2021-12-09 13:05:00|9716.29|9716.29|9713.16|9713.16|9716.92|9716.92|9713.16|9713.16|0
1639055400000|2021-12-09 13:10:00|9712.79|9712.79|9713.03|9713.03|9718.95|9718.95|9712.26|9712.26|0
1639055700000|2021-12-09 13:15:00|9710.77|9710.77|9711.21|9711.21|9712.84|9712.84|9706.23|9706.23|0
1639056000000|2021-12-09 13:20:00|9710.52|9710.52|9701.73|9701.73|9710.52|9710.52|9699.28|9699.28|0
1639056300000|2021-12-09 13:25:00|9703.19|9703.19|9714.62|9714.62|9714.62|9714.62|9703.19|9703.19|0
1639056600000|2021-12-09 13:30:00|9712.35|9712.35|9711.63|9711.63|9712.44|9712.44|9708.38|9708.38|0
1639056900000|2021-12-09 13:35:00|9711.86|9711.86|9717.96|9717.96|9717.96|9717.96|9711.63|9711.63|0
1639057200000|2021-12-09 13:40:00|9720.23|9720.23|9719.66|9719.66|9720.6|9720.6|9718.85|9718.85|0
1639057500000|2021-12-09 13:45:00|9720.37|9720.37|9722.89|9722.89|9724.4|9724.4|9720|9720|0
1639057800000|2021-12-09 13:50:00|9722.71|9722.71|9723.83|9723.83|9723.83|9723.83|9717.31|9717.31|0
1639058100000|2021-12-09 13:55:00|9721.56|9721.56|9727.98|9727.98|9728.71|9728.71|9721.56|9721.56|0
1639058400000|2021-12-09 14:00:00|9728.35|9728.35|9728.63|9728.63|9729.45|9729.45|9727.92|9727.92|0
1639058700000|2021-12-09 14:05:00|9729.33|9729.33|9731.05|9731.05|9731.25|9731.25|9727.6|9727.6|0
1639059000000|2021-12-09 14:10:00|9731.41|9731.41|9736.21|9736.21|9740.75|9740.75|9731.23|9731.23|0
1639059300000|2021-12-09 14:15:00|9735.84|9735.84|9729.15|9729.15|9735.84|9735.84|9728.98|9728.98|0
1639059600000|2021-12-09 14:20:00|9729.61|9729.61|9728.96|9728.96|9729.79|9729.79|9727.43|9727.43|0
1639059900000|2021-12-09 14:25:00|9729.19|9729.19|9729.65|9729.65|9733.59|9733.59|9729.19|9729.19|0
1639060200000|2021-12-09 14:30:00|9731.92|9731.92|9720.36|9720.36|9731.92|9731.92|9718.09|9718.09|0
1639060500000|2021-12-09 14:35:00|9720.18|9720.18|9724.7|9724.7|9726.78|9726.78|9720.18|9720.18|0
1639060800000|2021-12-09 14:40:00|9725.41|9725.41|9725.9|9725.9|9732.54|9732.54|9724.43|9724.43|0
1639061100000|2021-12-09 14:45:00|9724.8|9724.8|9720.47|9720.47|9726.06|9726.06|9720.47|9720.47|0
1639061400000|2021-12-09 14:50:00|9718.2|9718.2|9715.53|9715.53|9720.88|9720.88|9714.04|9714.04|0
1639061700000|2021-12-09 14:55:00|9716.26|9716.26|9719.56|9719.56|9722.9|9722.9|9716.26|9716.26|0
1639062000000|2021-12-09 15:00:00|9718.85|9718.85|9716.55|9716.55|9719.12|9719.12|9713.67|9713.67|0
1639062300000|2021-12-09 15:05:00|9716.82|9716.82|9713.24|9713.24|9717.74|9717.74|9710.27|9710.27|0
1639062600000|2021-12-09 15:10:00|9710.97|9710.97|9704.57|9704.57|9710.97|9710.97|9704.57|9704.57|0
1639062900000|2021-12-09 15:15:00|9705.28|9705.28|9695.06|9695.06|9706.01|9706.01|9690.43|9690.43|0
1639063200000|2021-12-09 15:20:00|9692.79|9692.79|9695.35|9695.35|9700.52|9700.52|9691.97|9691.97|0
1639063500000|2021-12-09 15:25:00|9694.98|9694.98|9694.77|9694.77|9694.98|9694.98|9690.4|9690.4|0
1639063800000|2021-12-09 15:30:00|9695|9695|9688.82|9688.82|9697.88|9697.88|9688.32|9688.32|0
1639064100000|2021-12-09 15:35:00|9688.65|9688.65|9682|9682|9689.02|9689.02|9677.46|9677.46|0
1639064400000|2021-12-09 15:40:00|9681.81|9681.81|9684.06|9684.06|9685.46|9685.46|9677.35|9677.35|0
1639064700000|2021-12-09 15:45:00|9686.33|9686.33|9691.9|9691.9|9695.8|9695.8|9685.96|9685.96|0
1639065000000|2021-12-09 15:50:00|9692.07|9692.07|9689.18|9689.18|9692.07|9692.07|9684.21|9684.21|0
1639065300000|2021-12-09 15:55:00|9691.45|9691.45|9686.49|9686.49|9691.45|9691.45|9685.75|9685.75|0
1639065600000|2021-12-09 16:00:00|9686.72|9686.72|9683.63|9683.63|9689.35|9689.35|9683.63|9683.63|0
1639065900000|2021-12-09 16:05:00|9683.26|9683.26|9701.05|9701.05|9701.05|9701.05|9683.22|9683.22|0
1639066200000|2021-12-09 16:10:00|9700.83|9700.83|9694.75|9694.75|9701.19|9701.19|9694.34|9694.34|0
1639066500000|2021-12-09 16:15:00|9694.93|9694.93|9695.81|9695.81|9697.37|9697.37|9689.5|9689.5|0
1639066800000|2021-12-09 16:20:00|9695.58|9695.58|9699.66|9699.66|9702.25|9702.25|9695.58|9695.58|0
1639067100000|2021-12-09 16:25:00|9699.48|9699.48|9712.09|9712.09|9715.09|9715.09|9699.02|9699.02|0
1639124100000|2021-12-10 08:15:00|9672.17|9672.17|9673.48|9673.48|9674.46|9674.46|9667.33|9667.33|0
1639124400000|2021-12-10 08:20:00|9674.94|9674.94|9671.13|9671.13|9681.62|9681.62|9670.85|9670.85|0
1639124700000|2021-12-10 08:25:00|9671.49|9671.49|9682.33|9682.33|9682.42|9682.42|9671.49|9671.49|0
1639125000000|2021-12-10 08:30:00|9680.4|9680.4|9685.69|9685.69|9687.16|9687.16|9680.4|9680.4|0
1639125300000|2021-12-10 08:35:00|9683.42|9683.42|9684.41|9684.41|9690.51|9690.51|9682.69|9682.69|0
1639125600000|2021-12-10 08:40:00|9683.71|9683.71|9680.25|9680.25|9683.71|9683.71|9679.34|9679.34|0
1639125900000|2021-12-10 08:45:00|9679.57|9679.57|9674.5|9674.5|9680.61|9680.61|9673.8|9673.8|0
1639126200000|2021-12-10 08:50:00|9675.23|9675.23|9678.81|9678.81|9678.81|9678.81|9672.07|9672.07|0
1639126500000|2021-12-10 08:55:00|9679.04|9679.04|9674.15|9674.15|9681.53|9681.53|9673.59|9673.59|0
1639126800000|2021-12-10 09:00:00|9673.44|9673.44|9663.14|9663.14|9674.24|9674.24|9663.14|9663.14|0
1639127100000|2021-12-10 09:05:00|9662.78|9662.78|9654.64|9654.64|9663.28|9663.28|9654.64|9654.64|0
1639127400000|2021-12-10 09:10:00|9653.94|9653.94|9653.13|9653.13|9655.03|9655.03|9651.64|9651.64|0
1639127700000|2021-12-10 09:15:00|9653.31|9653.31|9655.1|9655.1|9656.66|9656.66|9650.04|9650.04|0
1639128000000|2021-12-10 09:20:00|9654.87|9654.87|9653.88|9653.88|9657.14|9657.14|9653.8|9653.8|0
1639128300000|2021-12-10 09:25:00|9653.61|9653.61|9658.06|9658.06|9659.31|9659.31|9653.24|9653.24|0
1639128600000|2021-12-10 09:30:00|9658.28|9658.28|9660.73|9660.73|9661.6|9661.6|9655.52|9655.52|0
1639128900000|2021-12-10 09:35:00|9658.46|9658.46|9671.86|9671.86|9672.14|9672.14|9658.46|9658.46|0
1639129200000|2021-12-10 09:40:00|9670.5|9670.5|9666.36|9666.36|9670.5|9670.5|9664.32|9664.32|0
1639129500000|2021-12-10 09:45:00|9664.1|9664.1|9658.45|9658.45|9665.56|9665.56|9658.45|9658.45|0
1639129800000|2021-12-10 09:50:00|9658.68|9658.68|9653.52|9653.52|9659.13|9659.13|9653.07|9653.07|0
1639130100000|2021-12-10 09:55:00|9655.79|9655.79|9659|9659|9659|9659|9653.12|9653.12|0
1639130400000|2021-12-10 10:00:00|9659.27|9659.27|9662.55|9662.55|9662.55|9662.55|9658.72|9658.72|0
1639130700000|2021-12-10 10:05:00|9663.11|9663.11|9669.91|9669.91|9672.36|9672.36|9662.65|9662.65|0
1639131000000|2021-12-10 10:10:00|9669.73|9669.73|9666.82|9666.82|9669.73|9669.73|9662.3|9662.3|0
1639131300000|2021-12-10 10:15:00|9667.19|9667.19|9664.65|9664.65|9670.14|9670.14|9664.65|9664.65|0
1639131600000|2021-12-10 10:20:00|9665.36|9665.36|9667.31|9667.31|9669.26|9669.26|9663.82|9663.82|0
1639131900000|2021-12-10 10:25:00|9667.14|9667.14|9665.72|9665.72|9668.58|9668.58|9665.72|9665.72|0
1639132200000|2021-12-10 10:30:00|9665.91|9665.91|9665.8|9665.8|9666.6|9666.6|9663.3|9663.3|0
1639132500000|2021-12-10 10:35:00|9665.97|9665.97|9672.97|9672.97|9672.97|9672.97|9665.97|9665.97|0
1639132800000|2021-12-10 10:40:00|9672.69|9672.69|9668.43|9668.43|9672.69|9672.69|9668.43|9668.43|0
1639133100000|2021-12-10 10:45:00|9668.16|9668.16|9668.27|9668.27|9668.27|9668.27|9665.44|9665.44|0
1639133400000|2021-12-10 10:50:00|9666.86|9666.86|9667.03|9667.03|9667.09|9667.09|9665.6|9665.6|0
1639133700000|2021-12-10 10:55:00|9667.2|9667.2|9675.01|9675.01|9675.01|9675.01|9667.2|9667.2|0
1639134000000|2021-12-10 11:00:00|9674.73|9674.73|9679.97|9679.97|9679.97|9679.97|9674.46|9674.46|0
1639134300000|2021-12-10 11:05:00|9679.79|9679.79|9679.32|9679.32|9679.79|9679.79|9677.18|9677.18|0
1639134600000|2021-12-10 11:10:00|9674.78|9674.78|9678|9678|9678.26|9678.26|9674.78|9674.78|0
1639134900000|2021-12-10 11:15:00|9677.77|9677.77|9676.86|9676.86|9677.77|9677.77|9675.32|9675.32|0
1639135200000|2021-12-10 11:20:00|9676.15|9676.15|9678.99|9678.99|9680.07|9680.07|9676.15|9676.15|0
1639135500000|2021-12-10 11:25:00|9678.8|9678.8|9677.7|9677.7|9680.28|9680.28|9677.3|9677.3|0
1639135800000|2021-12-10 11:30:00|9677.87|9677.87|9674.18|9674.18|9677.87|9677.87|9672.78|9672.78|0
1639136100000|2021-12-10 11:35:00|9673.9|9673.9|9675.87|9675.87|9675.87|9675.87|9673.35|9673.35|0
1639136400000|2021-12-10 11:40:00|9675.6|9675.6|9679.54|9679.54|9679.54|9679.54|9674.26|9674.26|0
1639136700000|2021-12-10 11:45:00|9679.72|9679.72|9678.28|9678.28|9680.35|9680.35|9678.28|9678.28|0
1639137000000|2021-12-10 11:50:00|9678.99|9678.99|9677.43|9677.43|9680.32|9680.32|9675.34|9675.34|0
1639137300000|2021-12-10 11:55:00|9677.06|9677.06|9673.93|9673.93|9677.43|9677.43|9673.93|9673.93|0
1639137600000|2021-12-10 12:00:00|9673.65|9673.65|9672.83|9672.83|9675.11|9675.11|9669.83|9669.83|0
1639137900000|2021-12-10 12:05:00|9672.61|9672.61|9663.72|9663.72|9673.29|9673.29|9663.41|9663.41|0
1639138200000|2021-12-10 12:10:00|9664.09|9664.09|9656.55|9656.55|9666.36|9666.36|9655.82|9655.82|0
1639138500000|2021-12-10 12:15:00|9655.82|9655.82|9654.24|9654.24|9655.82|9655.82|9650.75|9650.75|0
1639138800000|2021-12-10 12:20:00|9654.51|9654.51|9653.96|9653.96|9654.51|9654.51|9649.97|9649.97|0
1639139100000|2021-12-10 12:25:00|9653.68|9653.68|9655.99|9655.99|9656.52|9656.52|9652.89|9652.89|0
1639139400000|2021-12-10 12:30:00|9655.26|9655.26|9648.78|9648.78|9655.68|9655.68|9648.78|9648.78|0
1639139700000|2021-12-10 12:35:00|9648.95|9648.95|9651.57|9651.57|9651.57|9651.57|9647.3|9647.3|0
1639140000000|2021-12-10 12:40:00|9653.84|9653.84|9658.98|9658.98|9659.13|9659.13|9653.47|9653.47|0
1639140300000|2021-12-10 12:45:00|9658.7|9658.7|9650.77|9650.77|9658.7|9658.7|9650.07|9650.07|0
1639140600000|2021-12-10 12:50:00|9650.07|9650.07|9649.45|9649.45|9650.43|9650.43|9647.8|9647.8|0
1639140900000|2021-12-10 12:55:00|9649.08|9649.08|9649.35|9649.35|9650.59|9650.59|9648.32|9648.32|0
1639141200000|2021-12-10 13:00:00|9649.08|9649.08|9646.59|9646.59|9649.08|9649.08|9646.5|9646.5|0
1639141500000|2021-12-10 13:05:00|9646.42|9646.42|9642.5|9642.5|9646.42|9646.42|9635.25|9635.25|0
1639141800000|2021-12-10 13:10:00|9642.73|9642.73|9640.15|9640.15|9642.96|9642.96|9637.33|9637.33|0
1639142100000|2021-12-10 13:15:00|9637.88|9637.88|9639.88|9639.88|9640.15|9640.15|9637.88|9637.88|0
1639142400000|2021-12-10 13:20:00|9640.43|9640.43|9644.67|9644.67|9644.85|9644.85|9640.2|9640.2|0
1639142700000|2021-12-10 13:25:00|9644.21|9644.21|9650.24|9650.24|9650.92|9650.92|9643.44|9643.44|0
1639143000000|2021-12-10 13:30:00|9644.82|9644.82|9662.85|9662.85|9663.33|9663.33|9642.28|9642.28|0
1639143300000|2021-12-10 13:35:00|9662.57|9662.57|9668.78|9668.78|9668.78|9668.78|9661.61|9661.61|0
1639143600000|2021-12-10 13:40:00|9668.95|9668.95|9683.82|9683.82|9683.82|9683.82|9668.95|9668.95|0
1639143900000|2021-12-10 13:45:00|9684.27|9684.27|9678.36|9678.36|9685.53|9685.53|9677.29|9677.29|0
1639144200000|2021-12-10 13:50:00|9677.66|9677.66|9676.56|9676.56|9678.05|9678.05|9673.58|9673.58|0
1639144500000|2021-12-10 13:55:00|9675.83|9675.83|9683.39|9683.39|9683.39|9683.39|9673.41|9673.41|0
1639144800000|2021-12-10 14:00:00|9683.62|9683.62|9680.26|9680.26|9683.62|9683.62|9677.86|9677.86|0
1639145100000|2021-12-10 14:05:00|9680.49|9680.49|9676.19|9676.19|9681.72|9681.72|9675.49|9675.49|0
1639145400000|2021-12-10 14:10:00|9676.9|9676.9|9677.07|9677.07|9680.34|9680.34|9676.17|9676.17|0
1639145700000|2021-12-10 14:15:00|9676.36|9676.36|9678.05|9678.05|9678.78|9678.78|9675.65|9675.65|0
1639146000000|2021-12-10 14:20:00|9678.32|9678.32|9677.68|9677.68|9680.05|9680.05|9677.68|9677.68|0
1639146300000|2021-12-10 14:25:00|9678.41|9678.41|9677.41|9677.41|9678.64|9678.64|9674.7|9674.7|0
1639146600000|2021-12-10 14:30:00|9676.7|9676.7|9679.51|9679.51|9683.36|9683.36|9676.7|9676.7|0
1639146900000|2021-12-10 14:35:00|9680.22|9680.22|9684.11|9684.11|9684.11|9684.11|9677.11|9677.11|0
1639147200000|2021-12-10 14:40:00|9683.88|9683.88|9677.1|9677.1|9683.88|9683.88|9674.24|9674.24|0
1639147500000|2021-12-10 14:45:00|9676.87|9676.87|9671.24|9671.24|9678.96|9678.96|9668.27|9668.27|0
1639147800000|2021-12-10 14:50:00|9670.97|9670.97|9664.57|9664.57|9672.4|9672.4|9664.57|9664.57|0
1639148100000|2021-12-10 14:55:00|9665.26|9665.26|9650.25|9650.25|9665.99|9665.99|9650.25|9650.25|0
1639148400000|2021-12-10 15:00:00|9652.52|9652.52|9661.97|9661.97|9664.08|9664.08|9652.15|9652.15|0
1639148700000|2021-12-10 15:05:00|9661.42|9661.42|9666.54|9666.54|9666.54|9666.54|9660.89|9660.89|0
1639149000000|2021-12-10 15:10:00|9664.27|9664.27|9663.6|9663.6|9666.24|9666.24|9658.9|9658.9|0
1639149300000|2021-12-10 15:15:00|9662.9|9662.9|9673.55|9673.55|9674.29|9674.29|9662.9|9662.9|0
1639149600000|2021-12-10 15:20:00|9673.37|9673.37|9674.24|9674.24|9676.68|9676.68|9670.99|9670.99|0
1639149900000|2021-12-10 15:25:00|9674.01|9674.01|9675.56|9675.56|9675.56|9675.56|9671.64|9671.64|0
1639150200000|2021-12-10 15:30:00|9675.79|9675.79|9661.93|9661.93|9675.79|9675.79|9660.07|9660.07|0
1639150500000|2021-12-10 15:35:00|9664.2|9664.2|9659.88|9659.88|9664.2|9664.2|9656.94|9656.94|0
1639150800000|2021-12-10 15:40:00|9659.15|9659.15|9662.92|9662.92|9662.92|9662.92|9656.51|9656.51|0
1639151100000|2021-12-10 15:45:00|9662.73|9662.73|9655.82|9655.82|9662.73|9662.73|9654.26|9654.26|0
1639151400000|2021-12-10 15:50:00|9655.65|9655.65|9656.25|9656.25|9659.31|9659.31|9654.54|9654.54|0
1639151700000|2021-12-10 15:55:00|9655.88|9655.88|9658.86|9658.86|9661.66|9661.66|9655.65|9655.65|0
1639152000000|2021-12-10 16:00:00|9659.57|9659.57|9649.3|9649.3|9662.12|9662.12|9649.3|9649.3|0
1639152300000|2021-12-10 16:05:00|9651.57|9651.57|9642.46|9642.46|9651.71|9651.71|9641.57|9641.57|0
1639152600000|2021-12-10 16:10:00|9642.18|9642.18|9645.25|9645.25|9645.25|9645.25|9640.91|9640.91|0
1639152900000|2021-12-10 16:15:00|9645.98|9645.98|9654.75|9654.75|9654.75|9654.75|9644.66|9644.66|0
1639153200000|2021-12-10 16:20:00|9654.57|9654.57|9656.07|9656.07|9659.95|9659.95|9654.57|9654.57|0
1639153500000|2021-12-10 16:25:00|9656.34|9656.34|9658.92|9658.92|9662.62|9662.62|9656.22|9656.22|0
1639383300000|2021-12-13 08:15:00|9672.72|9672.72|9675.44|9675.44|9682.75|9682.75|9672.72|9672.72|0
1639383600000|2021-12-13 08:20:00|9676.15|9676.15|9690.64|9690.64|9691.46|9691.46|9675.89|9675.89|0
1639383900000|2021-12-13 08:25:00|9690.98|9690.98|9680.37|9680.37|9690.98|9690.98|9676.01|9676.01|0
1639384200000|2021-12-13 08:30:00|9682.64|9682.64|9696.67|9696.67|9697.23|9697.23|9682.03|9682.03|0
1639384500000|2021-12-13 08:35:00|9696.85|9696.85|9692.78|9692.78|9701.8|9701.8|9692.78|9692.78|0
1639384800000|2021-12-13 08:40:00|9693.15|9693.15|9688.83|9688.83|9693.7|9693.7|9688.24|9688.24|0
1639385100000|2021-12-13 08:45:00|9689|9689|9689.17|9689.17|9691.63|9691.63|9687.62|9687.62|0
1639385400000|2021-12-13 08:50:00|9689.53|9689.53|9698.43|9698.43|9698.6|9698.6|9689.53|9689.53|0
1639385700000|2021-12-13 08:55:00|9697.7|9697.7|9691.52|9691.52|9698.04|9698.04|9691.52|9691.52|0
1639386000000|2021-12-13 09:00:00|9693.79|9693.79|9691.52|9691.52|9695.72|9695.72|9691.52|9691.52|0
1639386300000|2021-12-13 09:05:00|9692.25|9692.25|9690.6|9690.6|9693.17|9693.17|9690.6|9690.6|0
1639386600000|2021-12-13 09:10:00|9690.96|9690.96|9691.86|9691.86|9693.03|9693.03|9687.23|9687.23|0
1639386900000|2021-12-13 09:15:00|9690.76|9690.76|9691.98|9691.98|9693.52|9693.52|9690.76|9690.76|0
1639387200000|2021-12-13 09:20:00|9691.27|9691.27|9687.04|9687.04|9691.27|9691.27|9687.04|9687.04|0
1639387500000|2021-12-13 09:25:00|9687.23|9687.23|9692.64|9692.64|9693.17|9693.17|9686.89|9686.89|0
1639387800000|2021-12-13 09:30:00|9692.86|9692.86|9699.26|9699.26|9699.26|9699.26|9692.86|9692.86|0
1639388100000|2021-12-13 09:35:00|9699.53|9699.53|9700.91|9700.91|9700.91|9700.91|9695.55|9695.55|0
1639388400000|2021-12-13 09:40:00|9700.08|9700.08|9693.1|9693.1|9701.18|9701.18|9690.88|9690.88|0
1639388700000|2021-12-13 09:45:00|9692.82|9692.82|9697.23|9697.23|9697.23|9697.23|9685.67|9685.67|0
1639389000000|2021-12-13 09:50:00|9696.52|9696.52|9686.4|9686.4|9696.52|9696.52|9686.4|9686.4|0
1639389300000|2021-12-13 09:55:00|9686.18|9686.18|9681.82|9681.82|9686.18|9686.18|9680.95|9680.95|0
1639389600000|2021-12-13 10:00:00|9684.09|9684.09|9685.06|9685.06|9686.85|9686.85|9683.16|9683.16|0
1639389900000|2021-12-13 10:05:00|9687.33|9687.33|9682.05|9682.05|9687.33|9687.33|9682.05|9682.05|0
1639390200000|2021-12-13 10:10:00|9682.24|9682.24|9676.39|9676.39|9685.78|9685.78|9676.39|9676.39|0
1639390500000|2021-12-13 10:15:00|9676.16|9676.16|9666.31|9666.31|9676.16|9676.16|9665.79|9665.79|0
1639390800000|2021-12-13 10:20:00|9666.86|9666.86|9671.4|9671.4|9671.4|9671.4|9666.62|9666.62|0
1639391100000|2021-12-13 10:25:00|9669.13|9669.13|9668.69|9668.69|9669.13|9669.13|9665.92|9665.92|0
1639391400000|2021-12-13 10:30:00|9669.15|9669.15|9661.74|9661.74|9670.63|9670.63|9661.74|9661.74|0
1639391700000|2021-12-13 10:35:00|9661.97|9661.97|9668.25|9668.25|9668.44|9668.44|9661.76|9661.76|0
1639392000000|2021-12-13 10:40:00|9670.52|9670.52|9669.61|9669.61|9674.53|9674.53|9669.61|9669.61|0
1639392300000|2021-12-13 10:45:00|9671.88|9671.88|9671.88|9671.88|9674.15|9674.15|9671.24|9671.24|0
1639392600000|2021-12-13 10:50:00|9671.17|9671.17|9663.7|9663.7|9671.17|9671.17|9663.29|9663.29|0
1639392900000|2021-12-13 10:55:00|9661.43|9661.43|9656.78|9656.78|9661.43|9661.43|9656.78|9656.78|0
1639393200000|2021-12-13 11:00:00|9656.6|9656.6|9659.73|9659.73|9659.73|9659.73|9648.7|9648.7|0
1639393500000|2021-12-13 11:05:00|9659.56|9659.56|9656.49|9656.49|9660.43|9660.43|9656.35|9656.35|0
1639393800000|2021-12-13 11:10:00|9656.77|9656.77|9668.91|9668.91|9671.03|9671.03|9656.77|9656.77|0
1639394100000|2021-12-13 11:15:00|9669.61|9669.61|9673.08|9673.08|9673.69|9673.69|9669.61|9669.61|0
1639394400000|2021-12-13 11:20:00|9673.26|9673.26|9674.69|9674.69|9678.74|9678.74|9673.26|9673.26|0
1639394700000|2021-12-13 11:25:00|9673.96|9673.96|9670.09|9670.09|9673.96|9673.96|9670.09|9670.09|0
1639395000000|2021-12-13 11:30:00|9669.38|9669.38|9663.99|9663.99|9669.38|9669.38|9663.06|9663.06|0
1639395300000|2021-12-13 11:35:00|9661.72|9661.72|9658.17|9658.17|9661.72|9661.72|9651.13|9651.13|0
1639395600000|2021-12-13 11:40:00|9660.44|9660.44|9661.09|9661.09|9663.08|9663.08|9660.11|9660.11|0
1639395900000|2021-12-13 11:45:00|9661.36|9661.36|9654.35|9654.35|9661.36|9661.36|9653.9|9653.9|0
1639396200000|2021-12-13 11:50:00|9655.97|9655.97|9662.8|9662.8|9663.07|9663.07|9655.97|9655.97|0
1639396500000|2021-12-13 11:55:00|9663.73|9663.73|9666.33|9666.33|9666.33|9666.33|9661.71|9661.71|0
1639396800000|2021-12-13 12:00:00|9666.1|9666.1|9656.41|9656.41|9666.1|9666.1|9656.04|9656.04|0
1639397100000|2021-12-13 12:05:00|9656.04|9656.04|9644.59|9644.59|9656.04|9656.04|9642.23|9642.23|0
1639397400000|2021-12-13 12:10:00|9644.87|9644.87|9641.96|9641.96|9644.87|9644.87|9639.98|9639.98|0
1639397700000|2021-12-13 12:15:00|9641.42|9641.42|9639.36|9639.36|9645.52|9645.52|9637.09|9637.09|0
1639398000000|2021-12-13 12:20:00|9639.17|9639.17|9643.27|9643.27|9644.78|9644.78|9639.17|9639.17|0
1639398300000|2021-12-13 12:25:00|9643.04|9643.04|9638.54|9638.54|9643.59|9643.59|9638.54|9638.54|0
1639398600000|2021-12-13 12:30:00|9640.16|9640.16|9638.34|9638.34|9641.07|9641.07|9638.34|9638.34|0
1639398900000|2021-12-13 12:35:00|9636.07|9636.07|9639.4|9639.4|9640.2|9640.2|9633.09|9633.09|0
1639399200000|2021-12-13 12:40:00|9637.13|9637.13|9636.16|9636.16|9637.13|9637.13|9635.54|9635.54|0
1639399500000|2021-12-13 12:45:00|9636.39|9636.39|9641.78|9641.78|9641.78|9641.78|9636.39|9636.39|0
1639399800000|2021-12-13 12:50:00|9641.23|9641.23|9643.5|9643.5|9644.21|9644.21|9641.23|9641.23|0
1639400100000|2021-12-13 12:55:00|9641.23|9641.23|9644.78|9644.78|9645.67|9645.67|9639.77|9639.77|0
1639400400000|2021-12-13 13:00:00|9644.95|9644.95|9642.72|9642.72|9646.53|9646.53|9642.72|9642.72|0
1639400700000|2021-12-13 13:05:00|9642.54|9642.54|9638.23|9638.23|9642.54|9642.54|9637.72|9637.72|0
1639401000000|2021-12-13 13:10:00|9640.5|9640.5|9636.66|9636.66|9640.5|9640.5|9633.51|9633.51|0
1639401300000|2021-12-13 13:15:00|9635.95|9635.95|9633.78|9633.78|9635.95|9635.95|9629.26|9629.26|0
1639401600000|2021-12-13 13:20:00|9635.33|9635.33|9634.76|9634.76|9636.97|9636.97|9634.07|9634.07|0
1639401900000|2021-12-13 13:25:00|9635.3|9635.3|9625.02|9625.02|9636.58|9636.58|9624.5|9624.5|0
1639402200000|2021-12-13 13:30:00|9627.29|9627.29|9628.39|9628.39|9629.12|9629.12|9627.29|9627.29|0
1639402500000|2021-12-13 13:35:00|9629.09|9629.09|9636.11|9636.11|9636.81|9636.81|9629.09|9629.09|0
1639402800000|2021-12-13 13:40:00|9636.63|9636.63|9641.85|9641.85|9642.81|9642.81|9636.63|9636.63|0
1639403100000|2021-12-13 13:45:00|9639.58|9639.58|9641.87|9641.87|9643.31|9643.31|9637.09|9637.09|0
1639403400000|2021-12-13 13:50:00|9644.14|9644.14|9647.57|9647.57|9649.39|9649.39|9643.06|9643.06|0
1639403700000|2021-12-13 13:55:00|9647.02|9647.02|9641.28|9641.28|9647.02|9647.02|9641.28|9641.28|0
1639404000000|2021-12-13 14:00:00|9640.58|9640.58|9637.11|9637.11|9640.58|9640.58|9637.11|9637.11|0
1639404300000|2021-12-13 14:05:00|9636.88|9636.88|9632.43|9632.43|9636.88|9636.88|9629.54|9629.54|0
1639404600000|2021-12-13 14:10:00|9632.26|9632.26|9626.05|9626.05|9632.43|9632.43|9625.82|9625.82|0
1639404900000|2021-12-13 14:15:00|9623.78|9623.78|9622.51|9622.51|9627.94|9627.94|9622.05|9622.05|0
1639405200000|2021-12-13 14:20:00|9622.69|9622.69|9625.09|9625.09|9627|9627|9622.69|9622.69|0
1639405500000|2021-12-13 14:25:00|9624.9|9624.9|9622.8|9622.8|9626.16|9626.16|9622.8|9622.8|0
1639405800000|2021-12-13 14:30:00|9623.17|9623.17|9632.93|9632.93|9634.05|9634.05|9623.17|9623.17|0
1639406100000|2021-12-13 14:35:00|9635.19|9635.19|9623.61|9623.61|9638.52|9638.52|9623.61|9623.61|0
1639406400000|2021-12-13 14:40:00|9624.7|9624.7|9632.96|9632.96|9635.79|9635.79|9624.33|9624.33|0
1639406700000|2021-12-13 14:45:00|9632.42|9632.42|9618.69|9618.69|9633.56|9633.56|9618.69|9618.69|0
1639407000000|2021-12-13 14:50:00|9616.42|9616.42|9611.33|9611.33|9616.71|9616.71|9609.06|9609.06|0
1639407300000|2021-12-13 14:55:00|9610.42|9610.42|9610.79|9610.79|9616.79|9616.79|9607.26|9607.26|0
1639407600000|2021-12-13 15:00:00|9610.24|9610.24|9610.89|9610.89|9613.31|9613.31|9606.23|9606.23|0
1639407900000|2021-12-13 15:05:00|9611.26|9611.26|9619.3|9619.3|9625.05|9625.05|9611.26|9611.26|0
1639408200000|2021-12-13 15:10:00|9617.03|9617.03|9623.47|9623.47|9626.29|9626.29|9615.05|9615.05|0
1639408500000|2021-12-13 15:15:00|9623.64|9623.64|9621.75|9621.75|9623.64|9623.64|9620.01|9620.01|0
1639408800000|2021-12-13 15:20:00|9619.48|9619.48|9605.76|9605.76|9619.48|9619.48|9604.99|9604.99|0
1639409100000|2021-12-13 15:25:00|9605.06|9605.06|9590.38|9590.38|9605.06|9605.06|9585.13|9585.13|0
1639409400000|2021-12-13 15:30:00|9590.2|9590.2|9585.04|9585.04|9590.65|9590.65|9583.94|9583.94|0
1639409700000|2021-12-13 15:35:00|9585.74|9585.74|9591.85|9591.85|9596.13|9596.13|9585.51|9585.51|0
1639410000000|2021-12-13 15:40:00|9592.74|9592.74|9596.64|9596.64|9596.64|9596.64|9592.42|9592.42|0
1639410300000|2021-12-13 15:45:00|9596.09|9596.09|9604.97|9604.97|9608.02|9608.02|9596.09|9596.09|0
1639410600000|2021-12-13 15:50:00|9604.61|9604.61|9613.78|9613.78|9617.15|9617.15|9604.61|9604.61|0
1639410900000|2021-12-13 15:55:00|9614.15|9614.15|9619.92|9619.92|9619.92|9619.92|9612.87|9612.87|0
1639411200000|2021-12-13 16:00:00|9619.19|9619.19|9612.98|9612.98|9621.24|9621.24|9612.98|9612.98|0
1639411500000|2021-12-13 16:05:00|9612.25|9612.25|9618.5|9618.5|9622.65|9622.65|9611.58|9611.58|0
1639411800000|2021-12-13 16:10:00|9618.16|9618.16|9603.23|9603.23|9618.16|9618.16|9600.96|9600.96|0
1639412100000|2021-12-13 16:15:00|9602.89|9602.89|9606.29|9606.29|9607.53|9607.53|9602.18|9602.18|0
1639412400000|2021-12-13 16:20:00|9606.11|9606.11|9608.78|9608.78|9609.14|9609.14|9604.46|9604.46|0
1639412700000|2021-12-13 16:25:00|9609|9609|9610.8|9610.8|9617.67|9617.67|9606.4|9606.4|0
1639469700000|2021-12-14 08:15:00|9647.62|9647.62|9623.21|9623.21|9647.62|9647.62|9623.21|9623.21|0
1639470000000|2021-12-14 08:20:00|9622.29|9622.29|9622.18|9622.18|9626.86|9626.86|9620.83|9620.83|0
1639470300000|2021-12-14 08:25:00|9621.83|9621.83|9605.63|9605.63|9621.83|9621.83|9603.7|9603.7|0
1639470600000|2021-12-14 08:30:00|9606|9606|9601.47|9601.47|9610.74|9610.74|9601.47|9601.47|0
1639470900000|2021-12-14 08:35:00|9600.55|9600.55|9600.05|9600.05|9600.55|9600.55|9594.98|9594.98|0
1639471200000|2021-12-14 08:40:00|9597.78|9597.78|9598.26|9598.26|9600.9|9600.9|9592.64|9592.64|0
1639471500000|2021-12-14 08:45:00|9598.03|9598.03|9583.19|9583.19|9601.09|9601.09|9582.66|9582.66|0
1639471800000|2021-12-14 08:50:00|9585.46|9585.46|9586.14|9586.14|9588.75|9588.75|9582.09|9582.09|0
1639472100000|2021-12-14 08:55:00|9583.87|9583.87|9583.53|9583.53|9588.64|9588.64|9583.5|9583.5|0
1639472400000|2021-12-14 09:00:00|9582.98|9582.98|9580.92|9580.92|9585.02|9585.02|9580.71|9580.71|0
1639472700000|2021-12-14 09:05:00|9581.63|9581.63|9580.51|9580.51|9589.39|9589.39|9576.58|9576.58|0
1639473000000|2021-12-14 09:10:00|9580.85|9580.85|9572.22|9572.22|9584.07|9584.07|9570.03|9570.03|0
1639473300000|2021-12-14 09:15:00|9571.76|9571.76|9573.53|9573.53|9573.53|9573.53|9568.56|9568.56|0
1639473600000|2021-12-14 09:20:00|9573.71|9573.71|9567.77|9567.77|9574.35|9574.35|9567.63|9567.63|0
1639473900000|2021-12-14 09:25:00|9567.96|9567.96|9570.97|9570.97|9572.15|9572.15|9567.96|9567.96|0
1639474200000|2021-12-14 09:30:00|9569.55|9569.55|9571.85|9571.85|9572.22|9572.22|9567.31|9567.31|0
1639474500000|2021-12-14 09:35:00|9570.84|9570.84|9561.98|9561.98|9571.25|9571.25|9560.35|9560.35|0
1639474800000|2021-12-14 09:40:00|9561.15|9561.15|9559.79|9559.79|9561.66|9561.66|9556.6|9556.6|0
1639475100000|2021-12-14 09:45:00|9559.42|9559.42|9568.45|9568.45|9576.42|9576.42|9559.42|9559.42|0
1639475400000|2021-12-14 09:50:00|9568.23|9568.23|9563.36|9563.36|9571.41|9571.41|9563.36|9563.36|0
1639475700000|2021-12-14 09:55:00|9563.53|9563.53|9561.68|9561.68|9565.57|9565.57|9559.41|9559.41|0
1639476000000|2021-12-14 10:00:00|9562.02|9562.02|9551.22|9551.22|9563.07|9563.07|9549.6|9549.6|0
1639476300000|2021-12-14 10:05:00|9550.67|9550.67|9547.99|9547.99|9550.67|9550.67|9543.36|9543.36|0
1639476600000|2021-12-14 10:10:00|9547.81|9547.81|9551.05|9551.05|9551.23|9551.23|9543.91|9543.91|0
1639476900000|2021-12-14 10:15:00|9551.28|9551.28|9544.01|9544.01|9551.83|9551.83|9540.05|9540.05|0
1639477200000|2021-12-14 10:20:00|9546.28|9546.28|9555.26|9555.26|9555.26|9555.26|9546.28|9546.28|0
1639477500000|2021-12-14 10:25:00|9556.36|9556.36|9552.47|9552.47|9556.36|9556.36|9552.47|9552.47|0
1639477800000|2021-12-14 10:30:00|9552.84|9552.84|9557.81|9557.81|9559.65|9559.65|9552.84|9552.84|0
1639478100000|2021-12-14 10:35:00|9557.45|9557.45|9554.87|9554.87|9557.45|9557.45|9551.16|9551.16|0
1639478400000|2021-12-14 10:40:00|9554.64|9554.64|9557.3|9557.3|9558.42|9558.42|9551.29|9551.29|0
1639478700000|2021-12-14 10:45:00|9557.76|9557.76|9549.39|9549.39|9558.42|9558.42|9548.56|9548.56|0
1639479000000|2021-12-14 10:50:00|9549.73|9549.73|9554.58|9554.58|9554.58|9554.58|9545.17|9545.17|0
1639479300000|2021-12-14 10:55:00|9552.31|9552.31|9566.07|9566.07|9566.07|9566.07|9552.31|9552.31|0
1639479600000|2021-12-14 11:00:00|9565.52|9565.52|9572.2|9572.2|9572.48|9572.48|9565.52|9565.52|0
1639479900000|2021-12-14 11:05:00|9571.97|9571.97|9570.09|9570.09|9572.88|9572.88|9566.27|9566.27|0
1639480200000|2021-12-14 11:10:00|9567.82|9567.82|9568.51|9568.51|9569.76|9569.76|9567.82|9567.82|0
1639480500000|2021-12-14 11:15:00|9570.78|9570.78|9564.98|9564.98|9571.16|9571.16|9564.98|9564.98|0
1639480800000|2021-12-14 11:20:00|9562.71|9562.71|9567.79|9567.79|9568.24|9568.24|9562.71|9562.71|0
1639481100000|2021-12-14 11:25:00|9568.06|9568.06|9562.89|9562.89|9569.72|9569.72|9562.89|9562.89|0
1639481400000|2021-12-14 11:30:00|9563.07|9563.07|9561.11|9561.11|9565.21|9565.21|9560.46|9560.46|0
1639481700000|2021-12-14 11:35:00|9560.94|9560.94|9563.04|9563.04|9563.04|9563.04|9556.27|9556.27|0
1639482000000|2021-12-14 11:40:00|9562.49|9562.49|9566.51|9566.51|9566.7|9566.7|9562.11|9562.11|0
1639482300000|2021-12-14 11:45:00|9566.88|9566.88|9569.2|9569.2|9578.25|9578.25|9566.88|9566.88|0
1639482600000|2021-12-14 11:50:00|9568.97|9568.97|9571.2|9571.2|9572.61|9572.61|9565.88|9565.88|0
1639482900000|2021-12-14 11:55:00|9570.74|9570.74|9579.07|9579.07|9579.41|9579.41|9570.65|9570.65|0
1639483200000|2021-12-14 12:00:00|9578.52|9578.52|9579.53|9579.53|9579.53|9579.53|9574.44|9574.44|0
1639483500000|2021-12-14 12:05:00|9579.19|9579.19|9587.53|9587.53|9590.21|9590.21|9579.19|9579.19|0
1639483800000|2021-12-14 12:10:00|9587.81|9587.81|9590.91|9590.91|9590.91|9590.91|9587.66|9587.66|0
1639484100000|2021-12-14 12:15:00|9590.68|9590.68|9587.86|9587.86|9592.86|9592.86|9587.13|9587.13|0
1639484400000|2021-12-14 12:20:00|9588.14|9588.14|9590.01|9590.01|9590.64|9590.64|9588.14|9588.14|0
1639484700000|2021-12-14 12:25:00|9588.59|9588.59|9580.98|9580.98|9588.59|9588.59|9580.98|9580.98|0
1639485000000|2021-12-14 12:30:00|9580.28|9580.28|9575.32|9575.32|9580.28|9580.28|9571.64|9571.64|0
1639485300000|2021-12-14 12:35:00|9574.77|9574.77|9570.33|9570.33|9574.77|9574.77|9570.33|9570.33|0
1639485600000|2021-12-14 12:40:00|9572.6|9572.6|9566.96|9566.96|9572.6|9572.6|9566.26|9566.26|0
1639485900000|2021-12-14 12:45:00|9567.7|9567.7|9567.34|9567.34|9568.06|9568.06|9564.69|9564.69|0
1639486200000|2021-12-14 12:50:00|9567.17|9567.17|9569.82|9569.82|9570.69|9570.69|9567.17|9567.17|0
1639486500000|2021-12-14 12:55:00|9570.27|9570.27|9567.07|9567.07|9570.27|9570.27|9567.07|9567.07|0
1639486800000|2021-12-14 13:00:00|9566.36|9566.36|9564.9|9564.9|9568.17|9568.17|9564.9|9564.9|0
1639487100000|2021-12-14 13:05:00|9562.63|9562.63|9568.37|9568.37|9569.33|9569.33|9561.92|9561.92|0
1639487400000|2021-12-14 13:10:00|9568.92|9568.92|9569.77|9569.77|9570.96|9570.96|9568.69|9568.69|0
1639487700000|2021-12-14 13:15:00|9570.13|9570.13|9576.71|9576.71|9576.87|9576.87|9570.13|9570.13|0
1639488000000|2021-12-14 13:20:00|9576.54|9576.54|9569.62|9569.62|9576.74|9576.74|9564.13|9564.13|0
1639488300000|2021-12-14 13:25:00|9570.17|9570.17|9571.81|9571.81|9574.05|9574.05|9567.68|9567.68|0
1639488600000|2021-12-14 13:30:00|9572.52|9572.52|9560.74|9560.74|9573.23|9573.23|9560.74|9560.74|0
1639488900000|2021-12-14 13:35:00|9560.57|9560.57|9564.66|9564.66|9565.07|9565.07|9560.57|9560.57|0
1639489200000|2021-12-14 13:40:00|9564.48|9564.48|9548.27|9548.27|9564.48|9564.48|9548.27|9548.27|0
1639489500000|2021-12-14 13:45:00|9548.46|9548.46|9548.9|9548.9|9549.08|9549.08|9545.25|9545.25|0
1639489800000|2021-12-14 13:50:00|9548.17|9548.17|9553.45|9553.45|9555.99|9555.99|9546.04|9546.04|0
1639490100000|2021-12-14 13:55:00|9552.99|9552.99|9558.56|9558.56|9558.56|9558.56|9552.63|9552.63|0
1639490400000|2021-12-14 14:00:00|9558.38|9558.38|9559.01|9559.01|9559.01|9559.01|9555.4|9555.4|0
1639490700000|2021-12-14 14:05:00|9561.28|9561.28|9559.06|9559.06|9563.61|9563.61|9559.06|9559.06|0
1639491000000|2021-12-14 14:10:00|9559.43|9559.43|9561.57|9561.57|9561.57|9561.57|9559.13|9559.13|0
1639491300000|2021-12-14 14:15:00|9560.86|9560.86|9549.73|9549.73|9560.86|9560.86|9549.73|9549.73|0
1639491600000|2021-12-14 14:20:00|9550.43|9550.43|9547.97|9547.97|9550.66|9550.66|9545.52|9545.52|0
1639491900000|2021-12-14 14:25:00|9547.8|9547.8|9541.14|9541.14|9548.26|9548.26|9541.14|9541.14|0
1639492200000|2021-12-14 14:30:00|9538.87|9538.87|9549.16|9549.16|9554.75|9554.75|9538.18|9538.18|0
1639492500000|2021-12-14 14:35:00|9548.61|9548.61|9550.07|9550.07|9553.44|9553.44|9547.4|9547.4|0
1639492800000|2021-12-14 14:40:00|9550.78|9550.78|9558.93|9558.93|9561.62|9561.62|9550.78|9550.78|0
1639493100000|2021-12-14 14:45:00|9561.2|9561.2|9563.26|9563.26|9565.49|9565.49|9553.65|9553.65|0
1639493400000|2021-12-14 14:50:00|9563.96|9563.96|9554.73|9554.73|9567.1|9567.1|9554.73|9554.73|0
1639493700000|2021-12-14 14:55:00|9555.28|9555.28|9545.78|9545.78|9555.88|9555.88|9543.51|9543.51|0
1639494000000|2021-12-14 15:00:00|9543.51|9543.51|9542.11|9542.11|9547.86|9547.86|9540.21|9540.21|0
1639494300000|2021-12-14 15:05:00|9541.41|9541.41|9535.85|9535.85|9542.11|9542.11|9534.81|9534.81|0
1639494600000|2021-12-14 15:10:00|9535.48|9535.48|9523.31|9523.31|9535.67|9535.67|9523.03|9523.03|0
1639494900000|2021-12-14 15:15:00|9523.54|9523.54|9523.27|9523.27|9526.69|9526.69|9521.81|9521.81|0
1639495200000|2021-12-14 15:20:00|9522.72|9522.72|9536.2|9536.2|9536.2|9536.2|9520.19|9520.19|0
1639495500000|2021-12-14 15:25:00|9536.91|9536.91|9543.97|9543.97|9546.19|9546.19|9536.91|9536.91|0
1639495800000|2021-12-14 15:30:00|9541.7|9541.7|9534.05|9534.05|9541.7|9541.7|9533.49|9533.49|0
1639496100000|2021-12-14 15:35:00|9534.76|9534.76|9528.63|9528.63|9534.76|9534.76|9528.45|9528.45|0
1639496400000|2021-12-14 15:40:00|9526.36|9526.36|9517.25|9517.25|9527.62|9527.62|9516.09|9516.09|0
1639496700000|2021-12-14 15:45:00|9517.44|9517.44|9500.05|9500.05|9517.99|9517.99|9499.68|9499.68|0
1639497000000|2021-12-14 15:50:00|9499.87|9499.87|9504.94|9504.94|9505.62|9505.62|9497.43|9497.43|0
1639497300000|2021-12-14 15:55:00|9503.52|9503.52|9495.19|9495.19|9504.23|9504.23|9485.25|9485.25|0
1639497600000|2021-12-14 16:00:00|9494.64|9494.64|9495.53|9495.53|9495.53|9495.53|9487.04|9487.04|0
1639497900000|2021-12-14 16:05:00|9493.26|9493.26|9492.83|9492.83|9501.36|9501.36|9492.83|9492.83|0
1639498200000|2021-12-14 16:10:00|9492.65|9492.65|9487.08|9487.08|9492.83|9492.83|9486.79|9486.79|0
1639498500000|2021-12-14 16:15:00|9486.71|9486.71|9491.88|9491.88|9496.03|9496.03|9486.42|9486.42|0
1639498800000|2021-12-14 16:20:00|9491.52|9491.52|9492.87|9492.87|9492.87|9492.87|9489.49|9489.49|0
1639499100000|2021-12-14 16:25:00|9492.69|9492.69|9496.23|9496.23|9496.53|9496.53|9491.97|9491.97|0
1639556100000|2021-12-15 08:15:00|9492.16|9492.16|9484.37|9484.37|9492.67|9492.67|9481.52|9481.52|0
1639556400000|2021-12-15 08:20:00|9485.48|9485.48|9493.09|9493.09|9499.22|9499.22|9484.88|9484.88|0
1639556700000|2021-12-15 08:25:00|9492.39|9492.39|9496.17|9496.17|9498.44|9498.44|9487.74|9487.74|0
1639557000000|2021-12-15 08:30:00|9494.88|9494.88|9486.47|9486.47|9494.88|9494.88|9484.2|9484.2|0
1639557300000|2021-12-15 08:35:00|9486.19|9486.19|9481.86|9481.86|9486.19|9486.19|9477.4|9477.4|0
1639557600000|2021-12-15 08:40:00|9482.22|9482.22|9484.31|9484.31|9485.15|9485.15|9481.99|9481.99|0
1639557900000|2021-12-15 08:45:00|9484.82|9484.82|9482.39|9482.39|9484.82|9484.82|9479.15|9479.15|0
1639558200000|2021-12-15 08:50:00|9482.05|9482.05|9486.25|9486.25|9486.79|9486.79|9480.63|9480.63|0
1639558500000|2021-12-15 08:55:00|9486.79|9486.79|9484.69|9484.69|9489.34|9489.34|9482.11|9482.11|0
1639558800000|2021-12-15 09:00:00|9482.43|9482.43|9484.76|9484.76|9484.76|9484.76|9479.65|9479.65|0
1639559100000|2021-12-15 09:05:00|9487.03|9487.03|9484.8|9484.8|9490.89|9490.89|9484.76|9484.76|0
1639559400000|2021-12-15 09:10:00|9485.03|9485.03|9483.94|9483.94|9486.42|9486.42|9483.94|9483.94|0
1639559700000|2021-12-15 09:15:00|9483.6|9483.6|9480.64|9480.64|9483.6|9483.6|9477.99|9477.99|0
1639560000000|2021-12-15 09:20:00|9480.81|9480.81|9481.55|9481.55|9482.93|9482.93|9480.47|9480.47|0
1639560300000|2021-12-15 09:25:00|9481.1|9481.1|9467.83|9467.83|9481.1|9481.1|9467.12|9467.12|0
1639560600000|2021-12-15 09:30:00|9467.12|9467.12|9467.95|9467.95|9467.95|9467.95|9463.34|9463.34|0
1639560900000|2021-12-15 09:35:00|9467.78|9467.78|9464.52|9464.52|9467.78|9467.78|9463.82|9463.82|0
1639561200000|2021-12-15 09:40:00|9463.79|9463.79|9452.68|9452.68|9465.07|9465.07|9447.43|9447.43|0
1639561500000|2021-12-15 09:45:00|9452.91|9452.91|9466.43|9466.43|9466.65|9466.65|9452.91|9452.91|0
1639561800000|2021-12-15 09:50:00|9466.26|9466.26|9460.89|9460.89|9466.26|9466.26|9460.58|9460.58|0
1639562100000|2021-12-15 09:55:00|9461.44|9461.44|9471.88|9471.88|9471.88|9471.88|9459.17|9459.17|0
1639562400000|2021-12-15 10:00:00|9471.33|9471.33|9471.15|9471.15|9471.81|9471.81|9466.67|9466.67|0
1639562700000|2021-12-15 10:05:00|9471.86|9471.86|9469.67|9469.67|9473.41|9473.41|9467.62|9467.62|0
1639563000000|2021-12-15 10:10:00|9469.94|9469.94|9465.59|9465.59|9470.12|9470.12|9465.59|9465.59|0
1639563300000|2021-12-15 10:15:00|9465.36|9465.36|9467.18|9467.18|9468.36|9468.36|9464.63|9464.63|0
1639563600000|2021-12-15 10:20:00|9467.73|9467.73|9466.61|9466.61|9470.08|9470.08|9465.85|9465.85|0
1639563900000|2021-12-15 10:25:00|9468.88|9468.88|9469.49|9469.49|9471.84|9471.84|9466.52|9466.52|0
1639564200000|2021-12-15 10:30:00|9469.72|9469.72|9461.42|9461.42|9469.72|9469.72|9461.42|9461.42|0
1639564500000|2021-12-15 10:35:00|9460.51|9460.51|9461.8|9461.8|9462.16|9462.16|9458.87|9458.87|0
1639564800000|2021-12-15 10:40:00|9461.09|9461.09|9458.44|9458.44|9461.44|9461.44|9456.26|9456.26|0
1639565100000|2021-12-15 10:45:00|9458.16|9458.16|9451.29|9451.29|9458.16|9458.16|9450.4|9450.4|0
1639565400000|2021-12-15 10:50:00|9451.66|9451.66|9452.72|9452.72|9452.89|9452.89|9449.21|9449.21|0
1639565700000|2021-12-15 10:55:00|9452.45|9452.45|9447.16|9447.16|9452.45|9452.45|9446.38|9446.38|0
1639566000000|2021-12-15 11:00:00|9447.5|9447.5|9453.27|9453.27|9453.27|9453.27|9447.5|9447.5|0
1639566300000|2021-12-15 11:05:00|9453.97|9453.97|9454.17|9454.17|9455.34|9455.34|9453.45|9453.45|0
1639566600000|2021-12-15 11:10:00|9454.51|9454.51|9449.84|9449.84|9455.76|9455.76|9449.84|9449.84|0
1639566900000|2021-12-15 11:15:00|9449.5|9449.5|9449.03|9449.03|9456.13|9456.13|9449.03|9449.03|0
1639567200000|2021-12-15 11:20:00|9448.75|9448.75|9446.17|9446.17|9448.85|9448.85|9444.69|9444.69|0
1639567500000|2021-12-15 11:25:00|9446.4|9446.4|9455.33|9455.33|9456.11|9456.11|9446.4|9446.4|0
1639567800000|2021-12-15 11:30:00|9455.15|9455.15|9457.58|9457.58|9459.87|9459.87|9454.19|9454.19|0
1639568100000|2021-12-15 11:35:00|9455.31|9455.31|9459.18|9459.18|9461.45|9461.45|9452.49|9452.49|0
1639568400000|2021-12-15 11:40:00|9459|9459|9456.92|9456.92|9459.2|9459.2|9456.92|9456.92|0
1639568700000|2021-12-15 11:45:00|9454.65|9454.65|9453.63|9453.63|9455.95|9455.95|9453.63|9453.63|0
1639569000000|2021-12-15 11:50:00|9453.08|9453.08|9443.9|9443.9|9453.08|9453.08|9443.34|9443.34|0
1639569300000|2021-12-15 11:55:00|9441.63|9441.63|9437.99|9437.99|9444.35|9444.35|9437.99|9437.99|0
1639569600000|2021-12-15 12:00:00|9440.26|9440.26|9442.15|9442.15|9447.65|9447.65|9440.26|9440.26|0
1639569900000|2021-12-15 12:05:00|9442.33|9442.33|9448.07|9448.07|9448.34|9448.34|9442.33|9442.33|0
1639570200000|2021-12-15 12:10:00|9447.53|9447.53|9442.38|9442.38|9448.08|9448.08|9442.38|9442.38|0
1639570500000|2021-12-15 12:15:00|9442.84|9442.84|9452.97|9452.97|9453.87|9453.87|9442.84|9442.84|0
1639570800000|2021-12-15 12:20:00|9453.67|9453.67|9454.49|9454.49|9456.33|9456.33|9453.67|9453.67|0
1639571100000|2021-12-15 12:25:00|9452.22|9452.22|9456.52|9456.52|9457.23|9457.23|9450.4|9450.4|0
1639571400000|2021-12-15 12:30:00|9456.71|9456.71|9456.94|9456.94|9459.75|9459.75|9456.71|9456.71|0
1639571700000|2021-12-15 12:35:00|9457.12|9457.12|9455.44|9455.44|9459.76|9459.76|9454.03|9454.03|0
1639572000000|2021-12-15 12:40:00|9455.08|9455.08|9454.96|9454.96|9455.08|9455.08|9452.81|9452.81|0
1639572300000|2021-12-15 12:45:00|9454.78|9454.78|9458.6|9458.6|9458.6|9458.6|9453.59|9453.59|0
1639572600000|2021-12-15 12:50:00|9458.77|9458.77|9455.82|9455.82|9458.77|9458.77|9455.81|9455.81|0
1639572900000|2021-12-15 12:55:00|9456.36|9456.36|9451.18|9451.18|9456.7|9456.7|9450.47|9450.47|0
1639573200000|2021-12-15 13:00:00|9450.62|9450.62|9455.02|9455.02|9457.1|9457.1|9450.62|9450.62|0
1639573500000|2021-12-15 13:05:00|9455.21|9455.21|9458.13|9458.13|9460.02|9460.02|9454.74|9454.74|0
1639573800000|2021-12-15 13:10:00|9458.68|9458.68|9451.85|9451.85|9458.68|9458.68|9451.85|9451.85|0
1639574100000|2021-12-15 13:15:00|9452.4|9452.4|9455.63|9455.63|9456.19|9456.19|9452.4|9452.4|0
1639574400000|2021-12-15 13:20:00|9455.8|9455.8|9458.8|9458.8|9461.88|9461.88|9455.8|9455.8|0
1639574700000|2021-12-15 13:25:00|9458.25|9458.25|9463.45|9463.45|9465.98|9465.98|9458.08|9458.08|0
1639575000000|2021-12-15 13:30:00|9464.16|9464.16|9459.36|9459.36|9466.24|9466.24|9458.9|9458.9|0
1639575300000|2021-12-15 13:35:00|9461.63|9461.63|9462.66|9462.66|9462.66|9462.66|9458.33|9458.33|0
1639575600000|2021-12-15 13:40:00|9464.93|9464.93|9459.93|9459.93|9464.93|9464.93|9459.59|9459.59|0
1639575900000|2021-12-15 13:45:00|9460.66|9460.66|9457.54|9457.54|9462.93|9462.93|9456.62|9456.62|0
1639576200000|2021-12-15 13:50:00|9457.36|9457.36|9459.68|9459.68|9459.95|9459.95|9454.5|9454.5|0
1639576500000|2021-12-15 13:55:00|9460.59|9460.59|9456.96|9456.96|9462.14|9462.14|9454.5|9454.5|0
1639576800000|2021-12-15 14:00:00|9459.23|9459.23|9457.03|9457.03|9459.23|9459.23|9453.98|9453.98|0
1639577100000|2021-12-15 14:05:00|9452.49|9452.49|9451.78|9451.78|9456.51|9456.51|9451.51|9451.51|0
1639577400000|2021-12-15 14:10:00|9451.51|9451.51|9450.16|9450.16|9454.16|9454.16|9446.01|9446.01|0
1639577700000|2021-12-15 14:15:00|9452.43|9452.43|9451.04|9451.04|9454.78|9454.78|9450.67|9450.67|0
1639578000000|2021-12-15 14:20:00|9448.77|9448.77|9446.06|9446.06|9449.13|9449.13|9446.06|9446.06|0
1639578300000|2021-12-15 14:25:00|9448.33|9448.33|9450.34|9450.34|9450.86|9450.86|9446.32|9446.32|0
1639578600000|2021-12-15 14:30:00|9451.04|9451.04|9447.03|9447.03|9453.5|9453.5|9444.72|9444.72|0
1639578900000|2021-12-15 14:35:00|9447.4|9447.4|9447.06|9447.06|9452.81|9452.81|9442.18|9442.18|0
1639579200000|2021-12-15 14:40:00|9446.36|9446.36|9446.5|9446.5|9446.5|9446.5|9441.65|9441.65|0
1639579500000|2021-12-15 14:45:00|9446.69|9446.69|9441.37|9441.37|9446.69|9446.69|9439.1|9439.1|0
1639579800000|2021-12-15 14:50:00|9441|9441|9444.47|9444.47|9444.72|9444.72|9439.84|9439.84|0
1639580100000|2021-12-15 14:55:00|9444.65|9444.65|9444.29|9444.29|9453.31|9453.31|9443.43|9443.43|0
1639580400000|2021-12-15 15:00:00|9443.59|9443.59|9438.44|9438.44|9449.14|9449.14|9438.44|9438.44|0
1639580700000|2021-12-15 15:05:00|9438.26|9438.26|9443.61|9443.61|9447.77|9447.77|9438.26|9438.26|0
1639581000000|2021-12-15 15:10:00|9443.38|9443.38|9434.13|9434.13|9444.06|9444.06|9434.13|9434.13|0
1639581300000|2021-12-15 15:15:00|9434.3|9434.3|9432.68|9432.68|9438.13|9438.13|9432.13|9432.13|0
1639581600000|2021-12-15 15:20:00|9434.95|9434.95|9446.95|9446.95|9450.66|9450.66|9434.95|9434.95|0
1639581900000|2021-12-15 15:25:00|9446.25|9446.25|9444.04|9444.04|9446.25|9446.25|9439.32|9439.32|0
1639582200000|2021-12-15 15:30:00|9444.97|9444.97|9458.19|9458.19|9458.19|9458.19|9444.97|9444.97|0
1639582500000|2021-12-15 15:35:00|9458.46|9458.46|9470.21|9470.21|9470.21|9470.21|9458.46|9458.46|0
1639582800000|2021-12-15 15:40:00|9470.44|9470.44|9471.18|9471.18|9476.64|9476.64|9468.91|9468.91|0
1639583100000|2021-12-15 15:45:00|9470.95|9470.95|9452.44|9452.44|9471.29|9471.29|9452.44|9452.44|0
1639583400000|2021-12-15 15:50:00|9450.17|9450.17|9450.09|9450.09|9453.53|9453.53|9448.46|9448.46|0
1639583700000|2021-12-15 15:55:00|9449.38|9449.38|9446.21|9446.21|9449.38|9449.38|9443.36|9443.36|0
1639584000000|2021-12-15 16:00:00|9446.49|9446.49|9448.75|9448.75|9450.5|9450.5|9445.59|9445.59|0
1639584300000|2021-12-15 16:05:00|9448.92|9448.92|9445.4|9445.4|9451.67|9451.67|9445.4|9445.4|0
1639584600000|2021-12-15 16:10:00|9445.57|9445.57|9440.32|9440.32|9446.46|9446.46|9439.42|9439.42|0
1639584900000|2021-12-15 16:15:00|9440.68|9440.68|9439.95|9439.95|9442.79|9442.79|9439.19|9439.19|0
1639585200000|2021-12-15 16:20:00|9440.5|9440.5|9448.95|9448.95|9449.27|9449.27|9439.43|9439.43|0
1639585500000|2021-12-15 16:25:00|9448.77|9448.77|9445.75|9445.75|9452.42|9452.42|9442.35|9442.35|0
1639642500000|2021-12-16 08:15:00|9513.65|9513.65|9498.16|9498.16|9514.02|9514.02|9493.04|9493.04|0
1639642800000|2021-12-16 08:20:00|9497.43|9497.43|9490.13|9490.13|9501.26|9501.26|9490.13|9490.13|0
1639643100000|2021-12-16 08:25:00|9489.42|9489.42|9476.26|9476.26|9494.52|9494.52|9473.99|9473.99|0
1639643400000|2021-12-16 08:30:00|9478.53|9478.53|9467.46|9467.46|9481.12|9481.12|9467.25|9467.25|0
1639643700000|2021-12-16 08:35:00|9467.09|9467.09|9463.45|9463.45|9476.58|9476.58|9458.23|9458.23|0
1639644000000|2021-12-16 08:40:00|9463.08|9463.08|9466.68|9466.68|9471.93|9471.93|9463.08|9463.08|0
1639644300000|2021-12-16 08:45:00|9466.87|9466.87|9456.23|9456.23|9469.35|9469.35|9452.06|9452.06|0
1639644600000|2021-12-16 08:50:00|9455.87|9455.87|9455.6|9455.6|9458.03|9458.03|9451.04|9451.04|0
1639644900000|2021-12-16 08:55:00|9456.28|9456.28|9462.38|9462.38|9466.66|9466.66|9456.28|9456.28|0
1639645200000|2021-12-16 09:00:00|9463.08|9463.08|9461.5|9461.5|9465.61|9465.61|9456.11|9456.11|0
1639645500000|2021-12-16 09:05:00|9461.32|9461.32|9444.08|9444.08|9461.32|9461.32|9443.45|9443.45|0
1639645800000|2021-12-16 09:10:00|9444.78|9444.78|9441.46|9441.46|9446.49|9446.49|9439.34|9439.34|0
1639646100000|2021-12-16 09:15:00|9441.28|9441.28|9438.65|9438.65|9443.46|9443.46|9437.69|9437.69|0
1639646400000|2021-12-16 09:20:00|9437.24|9437.24|9428.13|9428.13|9437.76|9437.76|9426.21|9426.21|0
1639646700000|2021-12-16 09:25:00|9428.32|9428.32|9441.14|9441.14|9441.14|9441.14|9427.14|9427.14|0
1639647000000|2021-12-16 09:30:00|9439.68|9439.68|9450.4|9450.4|9450.4|9450.4|9439.5|9439.5|0
1639647300000|2021-12-16 09:35:00|9449.95|9449.95|9441.96|9441.96|9451.12|9451.12|9440.14|9440.14|0
1639647600000|2021-12-16 09:40:00|9439.69|9439.69|9443.87|9443.87|9444.24|9444.24|9433.95|9433.95|0
1639647900000|2021-12-16 09:45:00|9443.69|9443.69|9445.25|9445.25|9449.18|9449.18|9443.69|9443.69|0
1639648200000|2021-12-16 09:50:00|9445.43|9445.43|9442.6|9442.6|9445.43|9445.43|9442.6|9442.6|0
1639648500000|2021-12-16 09:55:00|9441.89|9441.89|9444.77|9444.77|9444.77|9444.77|9436.18|9436.18|0
1639648800000|2021-12-16 10:00:00|9445.32|9445.32|9441.8|9441.8|9445.5|9445.5|9441.09|9441.09|0
1639649100000|2021-12-16 10:05:00|9441.97|9441.97|9435.57|9435.57|9441.97|9441.97|9435.57|9435.57|0
1639649400000|2021-12-16 10:10:00|9433.3|9433.3|9429.15|9429.15|9433.74|9433.74|9429.15|9429.15|0
1639649700000|2021-12-16 10:15:00|9426.88|9426.88|9429.81|9429.81|9436.62|9436.62|9424.8|9424.8|0
1639650000000|2021-12-16 10:20:00|9429.44|9429.44|9441.5|9441.5|9443.77|9443.77|9429.44|9429.44|0
1639650300000|2021-12-16 10:25:00|9446.04|9446.04|9450.49|9450.49|9453.75|9453.75|9446.04|9446.04|0
1639650600000|2021-12-16 10:30:00|9452.76|9452.76|9451.09|9451.09|9455.9|9455.9|9450.81|9450.81|0
1639650900000|2021-12-16 10:35:00|9450.81|9450.81|9444.98|9444.98|9450.81|9450.81|9443.6|9443.6|0
1639651200000|2021-12-16 10:40:00|9445.15|9445.15|9443|9443|9447.28|9447.28|9443|9443|0
1639651500000|2021-12-16 10:45:00|9443.18|9443.18|9443.58|9443.58|9443.76|9443.76|9439.08|9439.08|0
1639651800000|2021-12-16 10:50:00|9443.03|9443.03|9458.03|9458.03|9459.6|9459.6|9443.03|9443.03|0
1639652100000|2021-12-16 10:55:00|9457.33|9457.33|9471.01|9471.01|9471.9|9471.9|9457.33|9457.33|0
1639652400000|2021-12-16 11:00:00|9473.28|9473.28|9471.83|9471.83|9475.15|9475.15|9470.04|9470.04|0
1639652700000|2021-12-16 11:05:00|9472.11|9472.11|9471.39|9471.39|9475.2|9475.2|9468.41|9468.41|0
1639653000000|2021-12-16 11:10:00|9471.76|9471.76|9474.17|9474.17|9481.24|9481.24|9471.39|9471.39|0
1639653300000|2021-12-16 11:15:00|9473.99|9473.99|9483.96|9483.96|9484.15|9484.15|9473.99|9473.99|0
1639653600000|2021-12-16 11:20:00|9484.67|9484.67|9487.88|9487.88|9490.15|9490.15|9482.03|9482.03|0
1639653900000|2021-12-16 11:25:00|9487.17|9487.17|9489.71|9489.71|9494.35|9494.35|9487.17|9487.17|0
1639654200000|2021-12-16 11:30:00|9489.99|9489.99|9495.44|9495.44|9495.44|9495.44|9489.99|9489.99|0
1639654500000|2021-12-16 11:35:00|9496.17|9496.17|9497.53|9497.53|9502.23|9502.23|9496.17|9496.17|0
1639654800000|2021-12-16 11:40:00|9498.23|9498.23|9500.48|9500.48|9504.53|9504.53|9498.23|9498.23|0
1639655100000|2021-12-16 11:45:00|9500.3|9500.3|9502.64|9502.64|9507.91|9507.91|9500.11|9500.11|0
1639655400000|2021-12-16 11:50:00|9503.01|9503.01|9498.1|9498.1|9503.19|9503.19|9496.63|9496.63|0
1639655700000|2021-12-16 11:55:00|9497.73|9497.73|9499.11|9499.11|9499.21|9499.21|9492.36|9492.36|0
1639656000000|2021-12-16 12:00:00|9496.84|9496.84|9478.2|9478.2|9496.84|9496.84|9459.16|9459.16|0
1639656300000|2021-12-16 12:05:00|9477.84|9477.84|9466.16|9466.16|9480.11|9480.11|9461.62|9461.62|0
1639656600000|2021-12-16 12:10:00|9465.98|9465.98|9462.39|9462.39|9465.98|9465.98|9454.52|9454.52|0
1639656900000|2021-12-16 12:15:00|9463.1|9463.1|9466.59|9466.59|9467.3|9467.3|9460.83|9460.83|0
1639657200000|2021-12-16 12:20:00|9466.31|9466.31|9468.57|9468.57|9471.13|9471.13|9466.08|9466.08|0
1639657500000|2021-12-16 12:25:00|9473.11|9473.11|9469.58|9469.58|9473.11|9473.11|9466.94|9466.94|0
1639657800000|2021-12-16 12:30:00|9469.76|9469.76|9476.9|9476.9|9477.31|9477.31|9469.76|9469.76|0
1639658100000|2021-12-16 12:35:00|9479.17|9479.17|9478.38|9478.38|9483.71|9483.71|9478.2|9478.2|0
1639658400000|2021-12-16 12:40:00|9478.57|9478.57|9479.3|9479.3|9484.74|9484.74|9474.77|9474.77|0
1639658700000|2021-12-16 12:45:00|9479.13|9479.13|9482.64|9482.64|9482.64|9482.64|9473.7|9473.7|0
1639659000000|2021-12-16 12:50:00|9480.37|9480.37|9478.06|9478.06|9482.64|9482.64|9472.35|9472.35|0
1639659300000|2021-12-16 12:55:00|9478.76|9478.76|9486.06|9486.06|9489.87|9489.87|9477.89|9477.89|0
1639659600000|2021-12-16 13:00:00|9485.7|9485.7|9485.85|9485.85|9487.05|9487.05|9484.78|9484.78|0
1639659900000|2021-12-16 13:05:00|9486.21|9486.21|9482.87|9482.87|9486.92|9486.92|9482.69|9482.69|0
1639660200000|2021-12-16 13:10:00|9483.06|9483.06|9489.54|9489.54|9491.81|9491.81|9483.06|9483.06|0
1639660500000|2021-12-16 13:15:00|9489.82|9489.82|9487.15|9487.15|9490.65|9490.65|9485.95|9485.95|0
1639660800000|2021-12-16 13:20:00|9489.42|9489.42|9489.67|9489.67|9490.86|9490.86|9486.33|9486.33|0
1639661100000|2021-12-16 13:25:00|9489.48|9489.48|9488.23|9488.23|9489.67|9489.67|9481.19|9481.19|0
1639661400000|2021-12-16 13:30:00|9490.49|9490.49|9482.08|9482.08|9491.39|9491.39|9480.78|9480.78|0
1639661700000|2021-12-16 13:35:00|9479.81|9479.81|9478.61|9478.61|9479.81|9479.81|9474.16|9474.16|0
1639662000000|2021-12-16 13:40:00|9477.88|9477.88|9479.87|9479.87|9480.33|9480.33|9474.82|9474.82|0
1639662300000|2021-12-16 13:45:00|9479.65|9479.65|9475.01|9475.01|9479.65|9479.65|9472.2|9472.2|0
1639662600000|2021-12-16 13:50:00|9477.28|9477.28|9470.84|9470.84|9479.8|9479.8|9470.84|9470.84|0
1639662900000|2021-12-16 13:55:00|9470.47|9470.47|9483.83|9483.83|9485.13|9485.13|9469.88|9469.88|0
1639663200000|2021-12-16 14:00:00|9484.01|9484.01|9480.45|9480.45|9484.01|9484.01|9473.57|9473.57|0
1639663500000|2021-12-16 14:05:00|9480.28|9480.28|9487.01|9487.01|9490.44|9490.44|9477.34|9477.34|0
1639663800000|2021-12-16 14:10:00|9487.2|9487.2|9488.98|9488.98|9491.61|9491.61|9482.97|9482.97|0
1639664100000|2021-12-16 14:15:00|9488.79|9488.79|9476.74|9476.74|9488.79|9488.79|9476.17|9476.17|0
1639664400000|2021-12-16 14:20:00|9476.29|9476.29|9485.87|9485.87|9488.5|9488.5|9475.92|9475.92|0
1639664700000|2021-12-16 14:25:00|9485.69|9485.69|9483.99|9483.99|9485.87|9485.87|9479.55|9479.55|0
1639665000000|2021-12-16 14:30:00|9484.7|9484.7|9478.62|9478.62|9486.6|9486.6|9477.07|9477.07|0
1639665300000|2021-12-16 14:35:00|9480.04|9480.04|9480.64|9480.64|9489.46|9489.46|9478.3|9478.3|0
1639665600000|2021-12-16 14:40:00|9481.09|9481.09|9478.98|9478.98|9484.23|9484.23|9474.12|9474.12|0
1639665900000|2021-12-16 14:45:00|9479.34|9479.34|9507.37|9507.37|9507.37|9507.37|9478.61|9478.61|0
1639666200000|2021-12-16 14:50:00|9508.07|9508.07|9508.31|9508.31|9509.15|9509.15|9497.46|9497.46|0
1639666500000|2021-12-16 14:55:00|9508.86|9508.86|9506.31|9506.31|9511.49|9511.49|9498.87|9498.87|0
1639666800000|2021-12-16 15:00:00|9507.29|9507.29|9508.28|9508.28|9514.06|9514.06|9500.36|9500.36|0
1639667100000|2021-12-16 15:05:00|9510.55|9510.55|9496.72|9496.72|9510.92|9510.92|9496.72|9496.72|0
1639667400000|2021-12-16 15:10:00|9493.74|9493.74|9502.05|9502.05|9503.14|9503.14|9493.74|9493.74|0
1639667700000|2021-12-16 15:15:00|9502.42|9502.42|9506.2|9506.2|9506.38|9506.38|9498.4|9498.4|0
1639668000000|2021-12-16 15:20:00|9506.37|9506.37|9500.01|9500.01|9506.37|9506.37|9499.79|9499.79|0
1639668300000|2021-12-16 15:25:00|9497.74|9497.74|9511.48|9511.48|9511.66|9511.66|9496.96|9496.96|0
1639668600000|2021-12-16 15:30:00|9512.73|9512.73|9512.58|9512.58|9519.44|9519.44|9511.19|9511.19|0
1639668900000|2021-12-16 15:35:00|9513.29|9513.29|9505.88|9505.88|9513.29|9513.29|9504.52|9504.52|0
1639669200000|2021-12-16 15:40:00|9505.7|9505.7|9507.74|9507.74|9508.26|9508.26|9504.09|9504.09|0
1639669500000|2021-12-16 15:45:00|9508.45|9508.45|9508.77|9508.77|9510.53|9510.53|9505.53|9505.53|0
1639669800000|2021-12-16 15:50:00|9509.48|9509.48|9506.5|9506.5|9509.85|9509.85|9506.5|9506.5|0
1639670100000|2021-12-16 15:55:00|9508.77|9508.77|9507.64|9507.64|9510.79|9510.79|9504.66|9504.66|0
1639670400000|2021-12-16 16:00:00|9509.91|9509.91|9500.71|9500.71|9510.09|9510.09|9497.45|9497.45|0
1639670700000|2021-12-16 16:05:00|9500.53|9500.53|9505.52|9505.52|9505.52|9505.52|9499.6|9499.6|0
1639671000000|2021-12-16 16:10:00|9505.89|9505.89|9502.82|9502.82|9508.39|9508.39|9500.55|9500.55|0
1639671300000|2021-12-16 16:15:00|9503.53|9503.53|9497.8|9497.8|9507.16|9507.16|9497.8|9497.8|0
1639671600000|2021-12-16 16:20:00|9497.62|9497.62|9499.84|9499.84|9503.76|9503.76|9497.62|9497.62|0
1639671900000|2021-12-16 16:25:00|9500.02|9500.02|9501.61|9501.61|9509.14|9509.14|9496.15|9496.15|0
1639728900000|2021-12-17 08:15:00|9492.89|9492.89|9498.61|9498.61|9501.95|9501.95|9484.98|9484.98|0
1639729200000|2021-12-17 08:20:00|9498.78|9498.78|9500.63|9500.63|9501.75|9501.75|9494.26|9494.26|0
1639729500000|2021-12-17 08:25:00|9501.73|9501.73|9495.94|9495.94|9503.43|9503.43|9495.94|9495.94|0
1639729800000|2021-12-17 08:30:00|9496.39|9496.39|9487.28|9487.28|9498.36|9498.36|9486.02|9486.02|0
1639730100000|2021-12-17 08:35:00|9487.99|9487.99|9482.12|9482.12|9490.6|9490.6|9482.12|9482.12|0
1639730400000|2021-12-17 08:40:00|9482.31|9482.31|9465.22|9465.22|9482.31|9482.31|9465.22|9465.22|0
1639730700000|2021-12-17 08:45:00|9465.04|9465.04|9470.87|9470.87|9470.87|9470.87|9463.78|9463.78|0
1639731000000|2021-12-17 08:50:00|9470.14|9470.14|9481.18|9481.18|9483.63|9483.63|9469.59|9469.59|0
1639731300000|2021-12-17 08:55:00|9480.95|9480.95|9473.24|9473.24|9480.95|9480.95|9471.99|9471.99|0
1639731600000|2021-12-17 09:00:00|9470.97|9470.97|9451.85|9451.85|9470.97|9470.97|9451.85|9451.85|0
1639731900000|2021-12-17 09:05:00|9451.3|9451.3|9436.07|9436.07|9451.3|9451.3|9428.69|9428.69|0
1639732200000|2021-12-17 09:10:00|9436.52|9436.52|9423.7|9423.7|9436.52|9436.52|9423.4|9423.4|0
1639732500000|2021-12-17 09:15:00|9421.43|9421.43|9409.5|9409.5|9421.43|9421.43|9409.48|9409.48|0
1639732800000|2021-12-17 09:20:00|9409.33|9409.33|9418.21|9418.21|9420.48|9420.48|9407.29|9407.29|0
1639733100000|2021-12-17 09:25:00|9417.5|9417.5|9418.15|9418.15|9431.41|9431.41|9417.5|9417.5|0
1639733400000|2021-12-17 09:30:00|9418.52|9418.52|9406.57|9406.57|9419.07|9419.07|9403.93|9403.93|0
1639733700000|2021-12-17 09:35:00|9404.3|9404.3|9398.52|9398.52|9408.85|9408.85|9398.52|9398.52|0
1639734000000|2021-12-17 09:40:00|9397.7|9397.7|9382.98|9382.98|9399.66|9399.66|9382.98|9382.98|0
1639734300000|2021-12-17 09:45:00|9382.62|9382.62|9394.16|9394.16|9394.16|9394.16|9382.53|9382.53|0
1639734600000|2021-12-17 09:50:00|9393.45|9393.45|9411.44|9411.44|9415.12|9415.12|9393.45|9393.45|0
1639734900000|2021-12-17 09:55:00|9410.53|9410.53|9423.69|9423.69|9423.69|9423.69|9410.48|9410.48|0
1639735200000|2021-12-17 10:00:00|9424.23|9424.23|9429.43|9429.43|9436.88|9436.88|9424.23|9424.23|0
1639735500000|2021-12-17 10:05:00|9430.33|9430.33|9438.2|9438.2|9440.29|9440.29|9430.11|9430.11|0
1639736100000|2021-12-17 10:15:00|9436.91|9436.91|9423.29|9423.29|9436.91|9436.91|9413.79|9413.79|0
1639736400000|2021-12-17 10:20:00|9423.46|9423.46|9422.17|9422.17|9427.98|9427.98|9419.31|9419.31|0
1639736700000|2021-12-17 10:25:00|9424.43|9424.43|9421.23|9421.23|9426.78|9426.78|9421.23|9421.23|0
1639737000000|2021-12-17 10:30:00|9421.6|9421.6|9426.7|9426.7|9426.7|9426.7|9421.6|9421.6|0
1639737300000|2021-12-17 10:35:00|9426.89|9426.89|9441.47|9441.47|9441.47|9441.47|9423.01|9423.01|0
1639737600000|2021-12-17 10:40:00|9441.74|9441.74|9428.67|9428.67|9442.42|9442.42|9428.67|9428.67|0
1639737900000|2021-12-17 10:45:00|9429.37|9429.37|9427.8|9427.8|9436.67|9436.67|9425.04|9425.04|0
1639738200000|2021-12-17 10:50:00|9423.29|9423.29|9457.03|9457.03|9459.02|9459.02|9423.29|9423.29|0
1639738500000|2021-12-17 10:55:00|9454.31|9454.31|9456.26|9456.26|9470.67|9470.67|9452.81|9452.81|0
1639738800000|2021-12-17 11:00:00|9457.97|9457.97|9425.41|9425.41|9458.25|9458.25|9421.51|9421.51|0
1639739100000|2021-12-17 11:05:00|9427.68|9427.68|9424.95|9424.95|9433.66|9433.66|9424.95|9424.95|0
1639739400000|2021-12-17 11:10:00|9425.65|9425.65|9431.31|9431.31|9438.48|9438.48|9425.65|9425.65|0
1639739700000|2021-12-17 11:15:00|9430.6|9430.6|9433.74|9433.74|9436.23|9436.23|9430.42|9430.42|0
1639740000000|2021-12-17 11:20:00|9434.1|9434.1|9435.84|9435.84|9436.22|9436.22|9434.1|9434.1|0
1639740300000|2021-12-17 11:25:00|9436.67|9436.67|9454.36|9454.36|9455.92|9455.92|9436.56|9436.56|0
1639740600000|2021-12-17 11:30:00|9454.91|9454.91|9454.73|9454.73|9461.54|9461.54|9454.73|9454.73|0
1639740900000|2021-12-17 11:35:00|9454.55|9454.55|9453.33|9453.33|9458.76|9458.76|9451.87|9451.87|0
1639741200000|2021-12-17 11:40:00|9454.04|9454.04|9453.85|9453.85|9458.14|9458.14|9453.82|9453.82|0
1639741500000|2021-12-17 11:45:00|9454.3|9454.3|9459.44|9459.44|9459.44|9459.44|9453.94|9453.94|0
1639741800000|2021-12-17 11:50:00|9463.98|9463.98|9464.67|9464.67|9467.43|9467.43|9463.98|9463.98|0
1639742100000|2021-12-17 11:55:00|9462.4|9462.4|9462.59|9462.59|9462.93|9462.93|9457.46|9457.46|0
1639742400000|2021-12-17 12:00:00|9462.4|9462.4|9466.29|9466.29|9468.58|9468.58|9462.18|9462.18|0
1639742700000|2021-12-17 12:05:00|9464.02|9464.02|9458.71|9458.71|9464.02|9464.02|9457.3|9457.3|0
1639743000000|2021-12-17 12:10:00|9458.99|9458.99|9449.9|9449.9|9458.99|9458.99|9447.22|9447.22|0
1639743300000|2021-12-17 12:15:00|9450.07|9450.07|9450.89|9450.89|9450.89|9450.89|9444.45|9444.45|0
1639743600000|2021-12-17 12:20:00|9450.18|9450.18|9449.9|9449.9|9450.82|9450.82|9448.18|9448.18|0
1639743900000|2021-12-17 12:25:00|9450.45|9450.45|9445.81|9445.81|9450.82|9450.82|9444.54|9444.54|0
1639744200000|2021-12-17 12:30:00|9446.52|9446.52|9448.42|9448.42|9453.67|9453.67|9446.15|9446.15|0
1639744500000|2021-12-17 12:35:00|9448.79|9448.79|9445.16|9445.16|9451.83|9451.83|9445.16|9445.16|0
1639744800000|2021-12-17 12:40:00|9442.89|9442.89|9444.18|9444.18|9444.36|9444.36|9440.35|9440.35|0
1639745100000|2021-12-17 12:45:00|9443.63|9443.63|9437.38|9437.38|9445.34|9445.34|9437.38|9437.38|0
1639745400000|2021-12-17 12:50:00|9435.11|9435.11|9431.91|9431.91|9436.79|9436.79|9427.16|9427.16|0
1639745700000|2021-12-17 12:55:00|9432.13|9432.13|9424.78|9424.78|9433.78|9433.78|9424.78|9424.78|0
1639746000000|2021-12-17 13:00:00|9424.56|9424.56|9431.86|9431.86|9431.86|9431.86|9424.37|9424.37|0
1639746300000|2021-12-17 13:05:00|9432.23|9432.23|9426.14|9426.14|9433.78|9433.78|9420.93|9420.93|0
1639746600000|2021-12-17 13:10:00|9426.84|9426.84|9427.48|9427.48|9434.68|9434.68|9426.84|9426.84|0
1639746900000|2021-12-17 13:15:00|9429.75|9429.75|9425.81|9425.81|9433.59|9433.59|9425.81|9425.81|0
1639747200000|2021-12-17 13:20:00|9423.54|9423.54|9423.83|9423.83|9426.74|9426.74|9421.56|9421.56|0
1639747500000|2021-12-17 13:25:00|9424.19|9424.19|9423.94|9423.94|9429.63|9429.63|9420.75|9420.75|0
1639747800000|2021-12-17 13:30:00|9423.23|9423.23|9425.2|9425.2|9427.24|9427.24|9423.05|9423.05|0
1639748100000|2021-12-17 13:35:00|9425.91|9425.91|9429.79|9429.79|9429.79|9429.79|9425.73|9425.73|0
1639748400000|2021-12-17 13:40:00|9430.68|9430.68|9432.47|9432.47|9432.47|9432.47|9427.5|9427.5|0
1639748700000|2021-12-17 13:45:00|9432.29|9432.29|9434.04|9434.04|9437.6|9437.6|9432.29|9432.29|0
1639749000000|2021-12-17 13:50:00|9433.49|9433.49|9439.71|9439.71|9440.72|9440.72|9431.39|9431.39|0
1639749300000|2021-12-17 13:55:00|9441.98|9441.98|9446.23|9446.23|9448.16|9448.16|9441.39|9441.39|0
1639749600000|2021-12-17 14:00:00|9446.6|9446.6|9446|9446|9448.55|9448.55|9446|9446|0
1639749900000|2021-12-17 14:05:00|9443.73|9443.73|9434.96|9434.96|9443.91|9443.91|9434.96|9434.96|0
1639750200000|2021-12-17 14:10:00|9434.79|9434.79|9427.39|9427.39|9434.79|9434.79|9427.39|9427.39|0
1639750500000|2021-12-17 14:15:00|9427.57|9427.57|9435.7|9435.7|9435.7|9435.7|9427.57|9427.57|0
1639750800000|2021-12-17 14:20:00|9435.98|9435.98|9431.91|9431.91|9436.34|9436.34|9431.91|9431.91|0
1639751100000|2021-12-17 14:25:00|9432.09|9432.09|9429.59|9429.59|9437.28|9437.28|9428.93|9428.93|0
1639751400000|2021-12-17 14:30:00|9430.32|9430.32|9435.22|9435.22|9439.18|9439.18|9430.19|9430.19|0
1639751700000|2021-12-17 14:35:00|9435.77|9435.77|9420.07|9420.07|9435.77|9435.77|9416.16|9416.16|0
1639752000000|2021-12-17 14:40:00|9419.89|9419.89|9412.73|9412.73|9422.8|9422.8|9410.28|9410.28|0
1639752300000|2021-12-17 14:45:00|9412.18|9412.18|9427.42|9427.42|9427.42|9427.42|9403.63|9403.63|0
1639752600000|2021-12-17 14:50:00|9428.13|9428.13|9431.8|9431.8|9440.46|9440.46|9428.13|9428.13|0
1639752900000|2021-12-17 14:55:00|9429.53|9429.53|9434.21|9434.21|9434.21|9434.21|9423.3|9423.3|0
1639753200000|2021-12-17 15:00:00|9434.39|9434.39|9435.57|9435.57|9438.08|9438.08|9433.93|9433.93|0
1639753500000|2021-12-17 15:05:00|9435.76|9435.76|9421.07|9421.07|9438.03|9438.03|9421.07|9421.07|0
1639753800000|2021-12-17 15:10:00|9423.34|9423.34|9417.08|9417.08|9424.44|9424.44|9417.08|9417.08|0
1639754100000|2021-12-17 15:15:00|9416.8|9416.8|9412.07|9412.07|9417.03|9417.03|9405.77|9405.77|0
1639754400000|2021-12-17 15:20:00|9412.43|9412.43|9409.81|9409.81|9417.97|9417.97|9408.07|9408.07|0
1639754700000|2021-12-17 15:25:00|9409.62|9409.62|9418.37|9418.37|9418.37|9418.37|9408.58|9408.58|0
1639755000000|2021-12-17 15:30:00|9417.66|9417.66|9421.96|9421.96|9421.96|9421.96|9407.34|9407.34|0
1639755300000|2021-12-17 15:35:00|9422.18|9422.18|9442.9|9442.9|9442.9|9442.9|9422.18|9422.18|0
1639755600000|2021-12-17 15:40:00|9442.19|9442.19|9450.68|9450.68|9450.68|9450.68|9433.27|9433.27|0
1639755900000|2021-12-17 15:45:00|9450.45|9450.45|9462.13|9462.13|9462.13|9462.13|9449.86|9449.86|0
1639756200000|2021-12-17 15:50:00|9461.91|9461.91|9468.2|9468.2|9474.55|9474.55|9460.38|9460.38|0
1639756500000|2021-12-17 15:55:00|9468.57|9468.57|9468.5|9468.5|9469.75|9469.75|9462.03|9462.03|0
1639756800000|2021-12-17 16:00:00|9468.32|9468.32|9469.07|9469.07|9474.54|9474.54|9468.32|9468.32|0
1639757100000|2021-12-17 16:05:00|9469.3|9469.3|9474.77|9474.77|9474.77|9474.77|9465.12|9465.12|0
1639757400000|2021-12-17 16:10:00|9474.59|9474.59|9473.77|9473.77|9477.38|9477.38|9472.15|9472.15|0
1639757700000|2021-12-17 16:15:00|9474.13|9474.13|9472.17|9472.17|9475.4|9475.4|9471.07|9471.07|0
1639758000000|2021-12-17 16:20:00|9472.45|9472.45|9468.93|9468.93|9473.67|9473.67|9468.65|9468.65|0
1639758300000|2021-12-17 16:25:00|9468.57|9468.57|9462.82|9462.82|9468.57|9468.57|9461.16|9461.16|0
1639988100000|2021-12-20 08:15:00|9294.18|9294.18|9312.99|9312.99|9313.72|9313.72|9294.18|9294.18|0
1639988400000|2021-12-20 08:20:00|9313.82|9313.82|9306.19|9306.19|9325.09|9325.09|9296.86|9296.86|0
1639988700000|2021-12-20 08:25:00|9306.93|9306.93|9331.71|9331.71|9334.9|9334.9|9306.93|9306.93|0
1639989000000|2021-12-20 08:30:00|9332.08|9332.08|9331.12|9331.12|9334.56|9334.56|9321.61|9321.61|0
1639989300000|2021-12-20 08:35:00|9331.3|9331.3|9309.97|9309.97|9333.94|9333.94|9309.61|9309.61|0
1639989600000|2021-12-20 08:40:00|9309.61|9309.61|9313.33|9313.33|9317.09|9317.09|9299.33|9299.33|0
1639989900000|2021-12-20 08:45:00|9312.4|9312.4|9324.59|9324.59|9324.59|9324.59|9312.4|9312.4|0
1639990200000|2021-12-20 08:50:00|9324.22|9324.22|9317.82|9317.82|9327.23|9327.23|9317.6|9317.6|0
1639990500000|2021-12-20 08:55:00|9318.19|9318.19|9340.52|9340.52|9342.8|9342.8|9318.19|9318.19|0
1639990800000|2021-12-20 09:00:00|9340.16|9340.16|9309.97|9309.97|9340.16|9340.16|9307.55|9307.55|0
1639991100000|2021-12-20 09:05:00|9309.06|9309.06|9307.99|9307.99|9311.95|9311.95|9301.99|9301.99|0
1639991400000|2021-12-20 09:10:00|9307.54|9307.54|9290.67|9290.67|9313.05|9313.05|9290.67|9290.67|0
1639991700000|2021-12-20 09:15:00|9290.9|9290.9|9285.84|9285.84|9293.74|9293.74|9282.17|9282.17|0
1639992000000|2021-12-20 09:20:00|9288.12|9288.12|9291.43|9291.43|9294.13|9294.13|9279.36|9279.36|0
1639992300000|2021-12-20 09:25:00|9291.8|9291.8|9300.21|9300.21|9300.21|9300.21|9291.11|9291.11|0
1639992600000|2021-12-20 09:30:00|9301.6|9301.6|9322.57|9322.57|9327.29|9327.29|9301.6|9301.6|0
1639992900000|2021-12-20 09:35:00|9323.27|9323.27|9332.79|9332.79|9334.07|9334.07|9321.56|9321.56|0
1639993200000|2021-12-20 09:40:00|9333.01|9333.01|9345.3|9345.3|9345.3|9345.3|9332.58|9332.58|0
1639993500000|2021-12-20 09:45:00|9345.99|9345.99|9349.04|9349.04|9349.16|9349.16|9340.73|9340.73|0
1639993800000|2021-12-20 09:50:00|9349.23|9349.23|9354.64|9354.64|9355.65|9355.65|9344.97|9344.97|0
1639994100000|2021-12-20 09:55:00|9354.27|9354.27|9369.77|9369.77|9369.77|9369.77|9353.85|9353.85|0
1639994400000|2021-12-20 10:00:00|9369.21|9369.21|9380.94|9380.94|9382.39|9382.39|9366.94|9366.94|0
1639994700000|2021-12-20 10:05:00|9380.25|9380.25|9392.69|9392.69|9393.1|9393.1|9380.25|9380.25|0
1639995000000|2021-12-20 10:10:00|9392|9392|9398.05|9398.05|9398.64|9398.64|9389.8|9389.8|0
1639995300000|2021-12-20 10:15:00|9397.49|9397.49|9391.23|9391.23|9397.49|9397.49|9388.33|9388.33|0
1639995600000|2021-12-20 10:20:00|9391.91|9391.91|9398.5|9398.5|9400.78|9400.78|9388.46|9388.46|0
1639995900000|2021-12-20 10:25:00|9397.59|9397.59|9396.79|9396.79|9398.77|9398.77|9394.85|9394.85|0
1639996200000|2021-12-20 10:30:00|9396.34|9396.34|9378.17|9378.17|9396.52|9396.52|9377.47|9377.47|0
1639996500000|2021-12-20 10:35:00|9380.44|9380.44|9381.11|9381.11|9388.57|9388.57|9379.6|9379.6|0
1639996800000|2021-12-20 10:40:00|9380.83|9380.83|9385.21|9385.21|9387.01|9387.01|9379.1|9379.1|0
1639997100000|2021-12-20 10:45:00|9385.58|9385.58|9391.63|9391.63|9392.89|9392.89|9385.3|9385.3|0
1639997400000|2021-12-20 10:50:00|9392.33|9392.33|9400.77|9400.77|9400.77|9400.77|9385.1|9385.1|0
1639997700000|2021-12-20 10:55:00|9401.69|9401.69|9396.85|9396.85|9405.76|9405.76|9396.15|9396.15|0
1639998000000|2021-12-20 11:00:00|9399.13|9399.13|9390.9|9390.9|9399.13|9399.13|9390.25|9390.25|0
1639998300000|2021-12-20 11:05:00|9391.13|9391.13|9389.35|9389.35|9391.31|9391.31|9387.84|9387.84|0
1639998600000|2021-12-20 11:10:00|9389.72|9389.72|9392.92|9392.92|9393.22|9393.22|9388.3|9388.3|0
1639998900000|2021-12-20 11:15:00|9392.22|9392.22|9396.71|9396.71|9396.9|9396.9|9389.67|9389.67|0
1639999200000|2021-12-20 11:20:00|9398.99|9398.99|9399.71|9399.71|9402.53|9402.53|9397.72|9397.72|0
1639999500000|2021-12-20 11:25:00|9399.89|9399.89|9394.13|9394.13|9400.81|9400.81|9391.85|9391.85|0
1639999800000|2021-12-20 11:30:00|9394.31|9394.31|9393.23|9393.23|9401.72|9401.72|9393.23|9393.23|0
1640000100000|2021-12-20 11:35:00|9392.53|9392.53|9392.46|9392.46|9395.55|9395.55|9392.16|9392.16|0
1640000400000|2021-12-20 11:40:00|9392|9392|9395.64|9395.64|9395.86|9395.86|9389.56|9389.56|0
1640000700000|2021-12-20 11:45:00|9394.24|9394.24|9397|9397|9397.96|9397.96|9393.88|9393.88|0
1640001000000|2021-12-20 11:50:00|9396.77|9396.77|9398.14|9398.14|9399.08|9399.08|9395.7|9395.7|0
1640001300000|2021-12-20 11:55:00|9398.88|9398.88|9406.55|9406.55|9406.55|9406.55|9398.33|9398.33|0
1640001600000|2021-12-20 12:00:00|9404.28|9404.28|9404.88|9404.88|9405.62|9405.62|9402.61|9402.61|0
1640001900000|2021-12-20 12:05:00|9405.07|9405.07|9406.54|9406.54|9407.75|9407.75|9404.15|9404.15|0
1640002200000|2021-12-20 12:10:00|9404.27|9404.27|9398.67|9398.67|9404.27|9404.27|9398.56|9398.56|0
1640002500000|2021-12-20 12:15:00|9398.12|9398.12|9388.4|9388.4|9398.12|9398.12|9385.33|9385.33|0
1640002800000|2021-12-20 12:20:00|9388.59|9388.59|9394.83|9394.83|9397.1|9397.1|9386.98|9386.98|0
1640003100000|2021-12-20 12:25:00|9394.09|9394.09|9395.1|9395.1|9397.12|9397.12|9390.17|9390.17|0
1640003400000|2021-12-20 12:30:00|9394.4|9394.4|9394.76|9394.76|9394.76|9394.76|9393.3|9393.3|0
1640003700000|2021-12-20 12:35:00|9394.94|9394.94|9403.11|9403.11|9403.11|9403.11|9394.22|9394.22|0
1640004000000|2021-12-20 12:40:00|9402.88|9402.88|9403.31|9403.31|9407.05|9407.05|9402.24|9402.24|0
1640004300000|2021-12-20 12:45:00|9403.13|9403.13|9392|9392|9403.31|9403.31|9388.99|9388.99|0
1640004600000|2021-12-20 12:50:00|9392.45|9392.45|9389.37|9389.37|9396.7|9396.7|9389.03|9389.03|0
1640004900000|2021-12-20 12:55:00|9389.59|9389.59|9388.71|9388.71|9390.98|9390.98|9387.51|9387.51|0
1640005200000|2021-12-20 13:00:00|9389.41|9389.41|9395.13|9395.13|9395.68|9395.68|9389.41|9389.41|0
1640005500000|2021-12-20 13:05:00|9394.77|9394.77|9388.26|9388.26|9394.77|9394.77|9388.26|9388.26|0
1640005800000|2021-12-20 13:10:00|9387.81|9387.81|9380.1|9380.1|9387.81|9387.81|9379.33|9379.33|0
1640006100000|2021-12-20 13:15:00|9382.37|9382.37|9381.95|9381.95|9383.35|9383.35|9378.76|9378.76|0
1640006400000|2021-12-20 13:20:00|9382.87|9382.87|9388.27|9388.27|9389.7|9389.7|9382.87|9382.87|0
1640006700000|2021-12-20 13:25:00|9388.82|9388.82|9391.5|9391.5|9394.92|9394.92|9385.93|9385.93|0
1640007000000|2021-12-20 13:30:00|9390.8|9390.8|9382.97|9382.97|9391.08|9391.08|9379.96|9379.96|0
1640007300000|2021-12-20 13:35:00|9385.25|9385.25|9377.22|9377.22|9385.58|9385.58|9373.6|9373.6|0
1640007600000|2021-12-20 13:40:00|9377.56|9377.56|9376.43|9376.43|9377.56|9377.56|9370.93|9370.93|0
1640007900000|2021-12-20 13:45:00|9376.66|9376.66|9368.94|9368.94|9377.21|9377.21|9368.02|9368.02|0
1640008200000|2021-12-20 13:50:00|9368.71|9368.71|9366.59|9366.59|9369.4|9369.4|9362.92|9362.92|0
1640008500000|2021-12-20 13:55:00|9368.05|9368.05|9375.12|9375.12|9376.52|9376.52|9368.05|9368.05|0
1640008800000|2021-12-20 14:00:00|9375.68|9375.68|9382.02|9382.02|9382.02|9382.02|9372.15|9372.15|0
1640009100000|2021-12-20 14:05:00|9382.72|9382.72|9382.44|9382.44|9383.09|9383.09|9374.18|9374.18|0
1640009400000|2021-12-20 14:10:00|9382.22|9382.22|9374.69|9374.69|9382.22|9382.22|9374.69|9374.69|0
1640009700000|2021-12-20 14:15:00|9374.92|9374.92|9379.02|9379.02|9380.62|9380.62|9373.87|9373.87|0
1640010000000|2021-12-20 14:20:00|9378.65|9378.65|9381.8|9381.8|9384.99|9384.99|9378.65|9378.65|0
1640010300000|2021-12-20 14:25:00|9382.03|9382.03|9378.1|9378.1|9386.46|9386.46|9378.1|9378.1|0
1640010600000|2021-12-20 14:30:00|9377.91|9377.91|9386.48|9386.48|9386.48|9386.48|9371.01|9371.01|0
1640010900000|2021-12-20 14:35:00|9386.65|9386.65|9388.54|9388.54|9390.87|9390.87|9383.82|9383.82|0
1640011200000|2021-12-20 14:40:00|9383.99|9383.99|9381.79|9381.79|9386.84|9386.84|9373.3|9373.3|0
1640011500000|2021-12-20 14:45:00|9381.42|9381.42|9381.39|9381.39|9389.23|9389.23|9380.12|9380.12|0
1640011800000|2021-12-20 14:50:00|9380.84|9380.84|9380.4|9380.4|9383.55|9383.55|9374.22|9374.22|0
1640012100000|2021-12-20 14:55:00|9382.67|9382.67|9408.87|9408.87|9408.87|9408.87|9381.68|9381.68|0
1640012400000|2021-12-20 15:00:00|9409.7|9409.7|9417.16|9417.16|9419.95|9419.95|9407.98|9407.98|0
1640012700000|2021-12-20 15:05:00|9414.89|9414.89|9400.16|9400.16|9415.17|9415.17|9396.41|9396.41|0
1640013000000|2021-12-20 15:10:00|9399.79|9399.79|9395.37|9395.37|9402.48|9402.48|9392.73|9392.73|0
1640013300000|2021-12-20 15:15:00|9395.1|9395.1|9405.62|9405.62|9408.74|9408.74|9390.54|9390.54|0
1640013600000|2021-12-20 15:20:00|9405.85|9405.85|9395.76|9395.76|9410.92|9410.92|9395.76|9395.76|0
1640013900000|2021-12-20 15:25:00|9395.3|9395.3|9399.05|9399.05|9401.18|9401.18|9391.11|9391.11|0
1640014200000|2021-12-20 15:30:00|9399.23|9399.23|9404.97|9404.97|9405.19|9405.19|9393.6|9393.6|0
1640014500000|2021-12-20 15:35:00|9404.05|9404.05|9416.63|9416.63|9417.6|9417.6|9403.77|9403.77|0
1640014800000|2021-12-20 15:40:00|9417.46|9417.46|9422.36|9422.36|9422.82|9422.82|9412.61|9412.61|0
1640015100000|2021-12-20 15:45:00|9422.73|9422.73|9416.7|9416.7|9423.14|9423.14|9416.7|9416.7|0
1640015400000|2021-12-20 15:50:00|9417.4|9417.4|9408.46|9408.46|9419.23|9419.23|9406.48|9406.48|0
1640015700000|2021-12-20 15:55:00|9408.92|9408.92|9413.46|9413.46|9413.46|9413.46|9405.74|9405.74|0
1640016000000|2021-12-20 16:00:00|9411.18|9411.18|9409.25|9409.25|9411.18|9411.18|9406.52|9406.52|0
1640016300000|2021-12-20 16:05:00|9406.98|9406.98|9410.67|9410.67|9413.67|9413.67|9406.98|9406.98|0
1640016600000|2021-12-20 16:10:00|9410.39|9410.39|9408.13|9408.13|9410.71|9410.71|9406.36|9406.36|0
1640016900000|2021-12-20 16:15:00|9408.83|9408.83|9417.72|9417.72|9417.99|9417.99|9408.66|9408.66|0
1640017200000|2021-12-20 16:20:00|9419.99|9419.99|9423.46|9423.46|9424.53|9424.53|9419.57|9419.57|0
1640017500000|2021-12-20 16:25:00|9423.65|9423.65|9421.41|9421.41|9425.87|9425.87|9419.01|9419.01|0
1640074500000|2021-12-21 08:15:00|9532.38|9532.38|9526.15|9526.15|9533.14|9533.14|9519.17|9519.17|0
1640074800000|2021-12-21 08:20:00|9525.79|9525.79|9519.89|9519.89|9525.79|9525.79|9514.43|9514.43|0
1640075100000|2021-12-21 08:25:00|9518.42|9518.42|9493.64|9493.64|9518.42|9518.42|9493.64|9493.64|0
1640075400000|2021-12-21 08:30:00|9493.82|9493.82|9493.21|9493.21|9496.52|9496.52|9492.14|9492.14|0
1640075700000|2021-12-21 08:35:00|9493.55|9493.55|9499.19|9499.19|9499.19|9499.19|9488.9|9488.9|0
1640076000000|2021-12-21 08:40:00|9499.37|9499.37|9505.36|9505.36|9505.36|9505.36|9499.25|9499.25|0
1640076300000|2021-12-21 08:45:00|9507.64|9507.64|9504.87|9504.87|9512.66|9512.66|9504.87|9504.87|0
1640076600000|2021-12-21 08:50:00|9504.69|9504.69|9512.28|9512.28|9513.56|9513.56|9504.69|9504.69|0
1640076900000|2021-12-21 08:55:00|9512.1|9512.1|9508.47|9508.47|9512.1|9512.1|9505.88|9505.88|0
1640077200000|2021-12-21 09:00:00|9515.3|9515.3|9508.46|9508.46|9515.3|9515.3|9507.57|9507.57|0
1640077500000|2021-12-21 09:05:00|9509.05|9509.05|9511.31|9511.31|9516.26|9516.26|9507.96|9507.96|0
1640077800000|2021-12-21 09:10:00|9511.14|9511.14|9516.49|9516.49|9522.66|9522.66|9511.14|9511.14|0
1640078100000|2021-12-21 09:15:00|9516.12|9516.12|9511.42|9511.42|9518.4|9518.4|9510.38|9510.38|0
1640078400000|2021-12-21 09:20:00|9511.25|9511.25|9507.66|9507.66|9512.55|9512.55|9506.49|9506.49|0
1640078700000|2021-12-21 09:25:00|9505.38|9505.38|9510.25|9510.25|9510.71|9510.71|9502.83|9502.83|0
1640079000000|2021-12-21 09:30:00|9509.8|9509.8|9501.19|9501.19|9512.3|9512.3|9500.64|9500.64|0
1640079300000|2021-12-21 09:35:00|9503.47|9503.47|9509.42|9509.42|9514.14|9514.14|9503.47|9503.47|0
1640079600000|2021-12-21 09:40:00|9509.97|9509.97|9499.62|9499.62|9509.97|9509.97|9498.48|9498.48|0
1640079900000|2021-12-21 09:45:00|9499.39|9499.39|9486.49|9486.49|9499.99|9499.99|9486.49|9486.49|0
1640080200000|2021-12-21 09:50:00|9486.03|9486.03|9487.71|9487.71|9490.35|9490.35|9483.39|9483.39|0
1640080500000|2021-12-21 09:55:00|9487.16|9487.16|9473.52|9473.52|9487.16|9487.16|9473.52|9473.52|0
1640080800000|2021-12-21 10:00:00|9472.6|9472.6|9476.19|9476.19|9476.19|9476.19|9472.23|9472.23|0
1640081100000|2021-12-21 10:05:00|9477.11|9477.11|9479.11|9479.11|9479.11|9479.11|9476.51|9476.51|0
1640081400000|2021-12-21 10:10:00|9476.84|9476.84|9482.28|9482.28|9482.28|9482.28|9476.47|9476.47|0
1640081700000|2021-12-21 10:15:00|9482.98|9482.98|9481.16|9481.16|9483.68|9483.68|9478.7|9478.7|0
1640082000000|2021-12-21 10:20:00|9481.44|9481.44|9489.01|9489.01|9489.01|9489.01|9473.58|9473.58|0
1640082300000|2021-12-21 10:25:00|9489.24|9489.24|9487.9|9487.9|9494.62|9494.62|9487.44|9487.44|0
1640082600000|2021-12-21 10:30:00|9487.44|9487.44|9486.33|9486.33|9489.72|9489.72|9484.2|9484.2|0
1640082900000|2021-12-21 10:35:00|9485.88|9485.88|9473.9|9473.9|9485.88|9485.88|9473.73|9473.73|0
1640083200000|2021-12-21 10:40:00|9473.54|9473.54|9467.41|9467.41|9473.63|9473.63|9467.41|9467.41|0
1640083500000|2021-12-21 10:45:00|9467.23|9467.23|9477.21|9477.21|9477.21|9477.21|9467.02|9467.02|0
1640083800000|2021-12-21 10:50:00|9476.48|9476.48|9474.79|9474.79|9476.48|9476.48|9473.74|9473.74|0
1640084100000|2021-12-21 10:55:00|9475.49|9475.49|9480.88|9480.88|9483.61|9483.61|9475.49|9475.49|0
1640084400000|2021-12-21 11:00:00|9480.19|9480.19|9474.25|9474.25|9480.64|9480.64|9474.02|9474.02|0
1640084700000|2021-12-21 11:05:00|9474.95|9474.95|9478.05|9478.05|9478.46|9478.46|9474.95|9474.95|0
1640085000000|2021-12-21 11:10:00|9477.7|9477.7|9487.25|9487.25|9487.25|9487.25|9476.72|9476.72|0
1640085300000|2021-12-21 11:15:00|9487.95|9487.95|9486.5|9486.5|9488.32|9488.32|9484.65|9484.65|0
1640085600000|2021-12-21 11:20:00|9486.87|9486.87|9494.13|9494.13|9494.95|9494.95|9486.87|9486.87|0
1640085900000|2021-12-21 11:25:00|9493.94|9493.94|9497.84|9497.84|9497.84|9497.84|9493.07|9493.07|0
1640086200000|2021-12-21 11:30:00|9497.66|9497.66|9499.62|9499.62|9500.76|9500.76|9496.79|9496.79|0
1640086500000|2021-12-21 11:35:00|9499.89|9499.89|9495.23|9495.23|9501.96|9501.96|9492.22|9492.22|0
1640086800000|2021-12-21 11:40:00|9495.42|9495.42|9491.42|9491.42|9495.42|9495.42|9491.42|9491.42|0
1640087100000|2021-12-21 11:45:00|9491.2|9491.2|9494.96|9494.96|9495.52|9495.52|9490.83|9490.83|0
1640087400000|2021-12-21 11:50:00|9494.78|9494.78|9493.83|9493.83|9495.02|9495.02|9493.29|9493.29|0
1640087700000|2021-12-21 11:55:00|9494.66|9494.66|9496.51|9496.51|9497.43|9497.43|9493.96|9493.96|0
1640088000000|2021-12-21 12:00:00|9495.81|9495.81|9495.97|9495.97|9499.1|9499.1|9495.24|9495.24|0
1640088300000|2021-12-21 12:05:00|9495.61|9495.61|9498.74|9498.74|9499.71|9499.71|9492.48|9492.48|0
1640088600000|2021-12-21 12:10:00|9498.28|9498.28|9504.5|9504.5|9504.68|9504.68|9497.92|9497.92|0
1640088900000|2021-12-21 12:15:00|9503.76|9503.76|9505.13|9505.13|9506.38|9506.38|9502.5|9502.5|0
1640089200000|2021-12-21 12:20:00|9504.77|9504.77|9504.46|9504.46|9504.77|9504.77|9502.18|9502.18|0
1640089500000|2021-12-21 12:25:00|9504.64|9504.64|9505.53|9505.53|9507.8|9507.8|9504.46|9504.46|0
1640089800000|2021-12-21 12:30:00|9504.97|9504.97|9497.82|9497.82|9505.25|9505.25|9497.55|9497.55|0
1640090100000|2021-12-21 12:35:00|9498.52|9498.52|9499.23|9499.23|9501.47|9501.47|9498.34|9498.34|0
1640090400000|2021-12-21 12:40:00|9499.6|9499.6|9501.22|9501.22|9503.68|9503.68|9498.9|9498.9|0
1640090700000|2021-12-21 12:45:00|9500.94|9500.94|9503.29|9503.29|9503.29|9503.29|9500.94|9500.94|0
1640091000000|2021-12-21 12:50:00|9503.57|9503.57|9507.15|9507.15|9512.21|9512.21|9503.57|9503.57|0
1640091300000|2021-12-21 12:55:00|9507.33|9507.33|9504.8|9504.8|9507.51|9507.51|9503.18|9503.18|0
1640091600000|2021-12-21 13:00:00|9504.98|9504.98|9499.38|9499.38|9505.15|9505.15|9499.38|9499.38|0
1640091900000|2021-12-21 13:05:00|9503.93|9503.93|9496.03|9496.03|9503.93|9503.93|9495.52|9495.52|0
1640092200000|2021-12-21 13:10:00|9495.81|9495.81|9492.32|9492.32|9495.81|9495.81|9492.32|9492.32|0
1640092500000|2021-12-21 13:15:00|9491.87|9491.87|9490.47|9490.47|9493.38|9493.38|9489.08|9489.08|0
1640092800000|2021-12-21 13:20:00|9490.29|9490.29|9483.36|9483.36|9490.29|9490.29|9482.99|9482.99|0
1640093100000|2021-12-21 13:25:00|9482.99|9482.99|9485.43|9485.43|9486.36|9486.36|9482.99|9482.99|0
1640093400000|2021-12-21 13:30:00|9485.2|9485.2|9491.64|9491.64|9491.64|9491.64|9480.8|9480.8|0
1640093700000|2021-12-21 13:35:00|9491.87|9491.87|9492|9492|9494.29|9494.29|9491.82|9491.82|0
1640094000000|2021-12-21 13:40:00|9492.46|9492.46|9493.44|9493.44|9493.44|9493.44|9492.06|9492.06|0
1640094300000|2021-12-21 13:45:00|9493.07|9493.07|9494.03|9494.03|9494.03|9494.03|9492.15|9492.15|0
1640094600000|2021-12-21 13:50:00|9494.25|9494.25|9501.58|9501.58|9501.58|9501.58|9494.25|9494.25|0
1640094900000|2021-12-21 13:55:00|9500.89|9500.89|9500.96|9500.96|9503.16|9503.16|9498.32|9498.32|0
1640095200000|2021-12-21 14:00:00|9500.78|9500.78|9503.29|9503.29|9506.81|9506.81|9500.23|9500.23|0
1640095500000|2021-12-21 14:05:00|9503.52|9503.52|9503.57|9503.57|9503.76|9503.76|9501.53|9501.53|0
1640095800000|2021-12-21 14:10:00|9502.83|9502.83|9498.01|9498.01|9503.7|9503.7|9498.01|9498.01|0
1640096100000|2021-12-21 14:15:00|9497.32|9497.32|9492.98|9492.98|9497.32|9497.32|9492.98|9492.98|0
1640096400000|2021-12-21 14:20:00|9493.25|9493.25|9489.73|9489.73|9494.83|9494.83|9487.45|9487.45|0
1640096700000|2021-12-21 14:25:00|9490.28|9490.28|9491.27|9491.27|9492.54|9492.54|9488.87|9488.87|0
1640097000000|2021-12-21 14:30:00|9491.45|9491.45|9494.74|9494.74|9504.7|9504.7|9490.57|9490.57|0
1640097300000|2021-12-21 14:35:00|9494.92|9494.92|9500.95|9500.95|9503.96|9503.96|9494.83|9494.83|0
1640097600000|2021-12-21 14:40:00|9500.49|9500.49|9497.86|9497.86|9500.49|9500.49|9495.11|9495.11|0
1640097900000|2021-12-21 14:45:00|9498.78|9498.78|9495.74|9495.74|9503.73|9503.73|9492.9|9492.9|0
1640098200000|2021-12-21 14:50:00|9496.29|9496.29|9508.52|9508.52|9508.88|9508.88|9495.69|9495.69|0
1640098500000|2021-12-21 14:55:00|9508.06|9508.06|9509.6|9509.6|9509.6|9509.6|9505.71|9505.71|0
1640098800000|2021-12-21 15:00:00|9509.23|9509.23|9511.23|9511.23|9514.35|9514.35|9508.87|9508.87|0
1640099100000|2021-12-21 15:05:00|9510.86|9510.86|9511.08|9511.08|9515.41|9515.41|9510.86|9510.86|0
1640099400000|2021-12-21 15:10:00|9510.16|9510.16|9516.93|9516.93|9517|9517|9509.22|9509.22|0
1640099700000|2021-12-21 15:15:00|9517.1|9517.1|9519.89|9519.89|9523.83|9523.83|9515.58|9515.58|0
1640100000000|2021-12-21 15:20:00|9519.67|9519.67|9510.82|9510.82|9521.48|9521.48|9510.82|9510.82|0
1640100300000|2021-12-21 15:25:00|9510.12|9510.12|9500.83|9500.83|9510.19|9510.19|9500.63|9500.63|0
1640100600000|2021-12-21 15:30:00|9498.55|9498.55|9496.53|9496.53|9506.05|9506.05|9496.53|9496.53|0
1640100900000|2021-12-21 15:35:00|9497.23|9497.23|9493.98|9493.98|9499.91|9499.91|9490.23|9490.23|0
1640101200000|2021-12-21 15:40:00|9491.71|9491.71|9493.32|9493.32|9493.32|9493.32|9487.49|9487.49|0
1640101500000|2021-12-21 15:45:00|9495.6|9495.6|9498|9498|9502.35|9502.35|9491.19|9491.19|0
1640101800000|2021-12-21 15:50:00|9497.82|9497.82|9507.92|9507.92|9508.14|9508.14|9496.94|9496.94|0
1640102100000|2021-12-21 15:55:00|9507.36|9507.36|9510.22|9510.22|9511.23|9511.23|9504.85|9504.85|0
1640102400000|2021-12-21 16:00:00|9510.41|9510.41|9512.97|9512.97|9519.96|9519.96|9508.23|9508.23|0
1640102700000|2021-12-21 16:05:00|9513.14|9513.14|9523.89|9523.89|9527.45|9527.45|9513.14|9513.14|0
1640103000000|2021-12-21 16:10:00|9523.71|9523.71|9527.76|9527.76|9528.39|9528.39|9522.01|9522.01|0
1640103300000|2021-12-21 16:15:00|9527.95|9527.95|9527.62|9527.62|9531.02|9531.02|9523.09|9523.09|0
1640103600000|2021-12-21 16:20:00|9529.9|9529.9|9526.18|9526.18|9535.19|9535.19|9524.52|9524.52|0
1640103900000|2021-12-21 16:25:00|9525.95|9525.95|9521.02|9521.02|9528.01|9528.01|9518.57|9518.57|0
1640160900000|2021-12-22 08:15:00|9547.32|9547.32|9537.35|9537.35|9552.24|9552.24|9535.08|9535.08|0
1640161200000|2021-12-22 08:20:00|9537.17|9537.17|9526.83|9526.83|9537.17|9537.17|9523.1|9523.1|0
1640161500000|2021-12-22 08:25:00|9526.46|9526.46|9522.06|9522.06|9526.65|9526.65|9516.93|9516.93|0
1640161800000|2021-12-22 08:30:00|9521.33|9521.33|9523.31|9523.31|9527.95|9527.95|9519.7|9519.7|0
1640162100000|2021-12-22 08:35:00|9524.42|9524.42|9532.58|9532.58|9532.58|9532.58|9524.42|9524.42|0
1640162400000|2021-12-22 08:40:00|9531.89|9531.89|9534.15|9534.15|9537.12|9537.12|9531.89|9531.89|0
1640162700000|2021-12-22 08:45:00|9534.7|9534.7|9541.76|9541.76|9544.03|9544.03|9534.7|9534.7|0
1640163000000|2021-12-22 08:50:00|9542.59|9542.59|9544.12|9544.12|9545.24|9545.24|9539.58|9539.58|0
1640163300000|2021-12-22 08:55:00|9543.42|9543.42|9541.86|9541.86|9547.68|9547.68|9541.16|9541.16|0
1640163600000|2021-12-22 09:00:00|9543.25|9543.25|9542.07|9542.07|9546.68|9546.68|9542.07|9542.07|0
1640163900000|2021-12-22 09:05:00|9542.76|9542.76|9543.44|9543.44|9544.38|9544.38|9539.38|9539.38|0
1640164200000|2021-12-22 09:10:00|9541.17|9541.17|9541.86|9541.86|9541.86|9541.86|9536.98|9536.98|0
1640164500000|2021-12-22 09:15:00|9542.08|9542.08|9540.81|9540.81|9542.08|9542.08|9537.14|9537.14|0
1640164800000|2021-12-22 09:20:00|9541.5|9541.5|9544.1|9544.1|9544.1|9544.1|9539.79|9539.79|0
1640165100000|2021-12-22 09:25:00|9544.8|9544.8|9540.76|9540.76|9551.07|9551.07|9540.21|9540.21|0
1640165400000|2021-12-22 09:30:00|9540.07|9540.07|9539.75|9539.75|9544.07|9544.07|9534.62|9534.62|0
1640165700000|2021-12-22 09:35:00|9542.03|9542.03|9534.64|9534.64|9542.03|9542.03|9534.55|9534.55|0
1640166000000|2021-12-22 09:40:00|9533.9|9533.9|9542.08|9542.08|9542.08|9542.08|9527.23|9527.23|0
1640166300000|2021-12-22 09:45:00|9539.8|9539.8|9535.92|9535.92|9541.17|9541.17|9535.92|9535.92|0
1640166600000|2021-12-22 09:50:00|9535.56|9535.56|9524.93|9524.93|9535.56|9535.56|9524.93|9524.93|0
1640166900000|2021-12-22 09:55:00|9525.3|9525.3|9529.2|9529.2|9529.57|9529.57|9523.22|9523.22|0
1640167200000|2021-12-22 10:00:00|9529.89|9529.89|9529.57|9529.57|9533.6|9533.6|9529.57|9529.57|0
1640167500000|2021-12-22 10:05:00|9528.88|9528.88|9526.13|9526.13|9528.88|9528.88|9523.49|9523.49|0
1640167800000|2021-12-22 10:10:00|9526.41|9526.41|9520.48|9520.48|9526.78|9526.78|9520.11|9520.11|0
1640168100000|2021-12-22 10:15:00|9522.76|9522.76|9519.31|9519.31|9525.59|9525.59|9519.03|9519.03|0
1640168400000|2021-12-22 10:20:00|9519.67|9519.67|9524.64|9524.64|9524.64|9524.64|9519.67|9519.67|0
1640168700000|2021-12-22 10:25:00|9523.17|9523.17|9527.33|9527.33|9527.33|9527.33|9522.47|9522.47|0
1640169000000|2021-12-22 10:30:00|9528.03|9528.03|9530.47|9530.47|9534.09|9534.09|9528.03|9528.03|0
1640169300000|2021-12-22 10:35:00|9531.02|9531.02|9532.86|9532.86|9532.86|9532.86|9529.33|9529.33|0
1640169600000|2021-12-22 10:40:00|9533.41|9533.41|9526.24|9526.24|9534.11|9534.11|9524.71|9524.71|0
1640169900000|2021-12-22 10:45:00|9525.69|9525.69|9526.85|9526.85|9530.1|9530.1|9525.69|9525.69|0
1640170200000|2021-12-22 10:50:00|9531.41|9531.41|9524.2|9524.2|9531.41|9531.41|9523.44|9523.44|0
1640170500000|2021-12-22 10:55:00|9524.37|9524.37|9527.36|9527.36|9527.36|9527.36|9524.18|9524.18|0
1640170800000|2021-12-22 11:00:00|9526.66|9526.66|9528.13|9528.13|9528.13|9528.13|9523.35|9523.35|0
1640171100000|2021-12-22 11:05:00|9527.77|9527.77|9528.72|9528.72|9528.72|9528.72|9525.52|9525.52|0
1640171400000|2021-12-22 11:10:00|9530.99|9530.99|9531.17|9531.17|9533.9|9533.9|9530.99|9530.99|0
1640171700000|2021-12-22 11:15:00|9531.87|9531.87|9534.39|9534.39|9538.55|9538.55|9531.87|9531.87|0
1640172000000|2021-12-22 11:20:00|9533.83|9533.83|9532.91|9532.91|9537.32|9537.32|9532.36|9532.36|0
1640172300000|2021-12-22 11:25:00|9533.1|9533.1|9532.95|9532.95|9535.03|9535.03|9532.56|9532.56|0
1640172600000|2021-12-22 11:30:00|9535.22|9535.22|9529.44|9529.44|9536.05|9536.05|9528.9|9528.9|0
1640172900000|2021-12-22 11:35:00|9529.21|9529.21|9536.51|9536.51|9536.8|9536.8|9528.88|9528.88|0
1640173200000|2021-12-22 11:40:00|9536.28|9536.28|9542.63|9542.63|9543.24|9543.24|9536.06|9536.06|0
1640173500000|2021-12-22 11:45:00|9543|9543|9549.94|9549.94|9550.92|9550.92|9543|9543|0
1640173800000|2021-12-22 11:50:00|9549.21|9549.21|9544.02|9544.02|9549.21|9549.21|9544.02|9544.02|0
1640174100000|2021-12-22 11:55:00|9543.74|9543.74|9553.38|9553.38|9553.93|9553.93|9543.74|9543.74|0
1640174400000|2021-12-22 12:00:00|9553.55|9553.55|9551.61|9551.61|9553.55|9553.55|9548.89|9548.89|0
1640174700000|2021-12-22 12:05:00|9551.24|9551.24|9556.65|9556.65|9556.84|9556.84|9550.69|9550.69|0
1640175000000|2021-12-22 12:10:00|9557.02|9557.02|9556.33|9556.33|9557.02|9557.02|9555.96|9555.96|0
1640175300000|2021-12-22 12:15:00|9555.63|9555.63|9553.08|9553.08|9556.64|9556.64|9552.38|9552.38|0
1640175600000|2021-12-22 12:20:00|9553.26|9553.26|9553.85|9553.85|9553.85|9553.85|9549.37|9549.37|0
1640175900000|2021-12-22 12:25:00|9553.15|9553.15|9555.06|9555.06|9556.67|9556.67|9552.32|9552.32|0
1640176200000|2021-12-22 12:30:00|9555.33|9555.33|9557.72|9557.72|9559.63|9559.63|9554.97|9554.97|0
1640176500000|2021-12-22 12:35:00|9559.32|9559.32|9559.24|9559.24|9562.69|9562.69|9559.01|9559.01|0
1640176800000|2021-12-22 12:40:00|9558.88|9558.88|9558.43|9558.43|9558.88|9558.88|9553.86|9553.86|0
1640177100000|2021-12-22 12:45:00|9558.77|9558.77|9564.55|9564.55|9564.55|9564.55|9558.07|9558.07|0
1640177400000|2021-12-22 12:50:00|9566.82|9566.82|9569.8|9569.8|9569.98|9569.98|9565.03|9565.03|0
1640177700000|2021-12-22 12:55:00|9570.17|9570.17|9573.99|9573.99|9575.81|9575.81|9570.17|9570.17|0
1640178000000|2021-12-22 13:00:00|9571.71|9571.71|9565.8|9565.8|9571.71|9571.71|9565.17|9565.17|0
1640178300000|2021-12-22 13:05:00|9566.08|9566.08|9570.34|9570.34|9571.12|9571.12|9565.85|9565.85|0
1640178600000|2021-12-22 13:10:00|9569.64|9569.64|9562.23|9562.23|9569.64|9569.64|9562.23|9562.23|0
1640178900000|2021-12-22 13:15:00|9561.78|9561.78|9563.92|9563.92|9565.39|9565.39|9560.68|9560.68|0
1640179200000|2021-12-22 13:20:00|9563.64|9563.64|9568.16|9568.16|9568.59|9568.59|9562.67|9562.67|0
1640179500000|2021-12-22 13:25:00|9568.53|9568.53|9570.76|9570.76|9571.22|9571.22|9566.91|9566.91|0
1640179800000|2021-12-22 13:30:00|9571.13|9571.13|9570.49|9570.49|9573.74|9573.74|9569.66|9569.66|0
1640180100000|2021-12-22 13:35:00|9569.75|9569.75|9555.81|9555.81|9570.12|9570.12|9555.81|9555.81|0
1640180400000|2021-12-22 13:40:00|9556.55|9556.55|9554.17|9554.17|9557.8|9557.8|9554.17|9554.17|0
1640180700000|2021-12-22 13:45:00|9554.34|9554.34|9556.03|9556.03|9556.03|9556.03|9551.59|9551.59|0
1640181000000|2021-12-22 13:50:00|9555.57|9555.57|9550.33|9550.33|9557.43|9557.43|9550.33|9550.33|0
1640181300000|2021-12-22 13:55:00|9551.03|9551.03|9551.17|9551.17|9551.17|9551.17|9549.51|9549.51|0
1640181600000|2021-12-22 14:00:00|9550.62|9550.62|9549.47|9549.47|9550.98|9550.98|9548.13|9548.13|0
1640181900000|2021-12-22 14:05:00|9549.11|9549.11|9554.36|9554.36|9554.36|9554.36|9548.34|9548.34|0
1640182200000|2021-12-22 14:10:00|9554.64|9554.64|9560.88|9560.88|9560.88|9560.88|9554.64|9554.64|0
1640182500000|2021-12-22 14:15:00|9561.11|9561.11|9557.03|9557.03|9562.51|9562.51|9556.75|9556.75|0
1640182800000|2021-12-22 14:20:00|9557.4|9557.4|9559.04|9559.04|9559.32|9559.32|9552.7|9552.7|0
1640183100000|2021-12-22 14:25:00|9559.77|9559.77|9558.5|9558.5|9561.89|9561.89|9556.52|9556.52|0
1640183400000|2021-12-22 14:30:00|9556.23|9556.23|9561.7|9561.7|9564.25|9564.25|9555.34|9555.34|0
1640183700000|2021-12-22 14:35:00|9562.07|9562.07|9572.56|9572.56|9572.56|9572.56|9561.9|9561.9|0
1640184000000|2021-12-22 14:40:00|9574.83|9574.83|9575.7|9575.7|9577.52|9577.52|9571.27|9571.27|0
1640184300000|2021-12-22 14:45:00|9577.98|9577.98|9574.63|9574.63|9579.67|9579.67|9571.37|9571.37|0
1640184600000|2021-12-22 14:50:00|9575.33|9575.33|9577.27|9577.27|9583.37|9583.37|9573.25|9573.25|0
1640184900000|2021-12-22 14:55:00|9577.73|9577.73|9587.16|9587.16|9587.16|9587.16|9577.73|9577.73|0
1640185200000|2021-12-22 15:00:00|9584.89|9584.89|9585.28|9585.28|9590.85|9590.85|9583.96|9583.96|0
1640185500000|2021-12-22 15:05:00|9583.01|9583.01|9584.71|9584.71|9584.71|9584.71|9577.93|9577.93|0
1640185800000|2021-12-22 15:10:00|9585.64|9585.64|9583.74|9583.74|9586.38|9586.38|9580.84|9580.84|0
1640186100000|2021-12-22 15:15:00|9583.04|9583.04|9583.39|9583.39|9585.63|9585.63|9582.49|9582.49|0
1640186400000|2021-12-22 15:20:00|9583.16|9583.16|9576.17|9576.17|9583.16|9583.16|9576.17|9576.17|0
1640186700000|2021-12-22 15:25:00|9575.62|9575.62|9575.22|9575.22|9578.89|9578.89|9573.81|9573.81|0
1640187000000|2021-12-22 15:30:00|9577.5|9577.5|9582.96|9582.96|9582.96|9582.96|9576.98|9576.98|0
1640187300000|2021-12-22 15:35:00|9582.23|9582.23|9588.58|9588.58|9588.58|9588.58|9581.4|9581.4|0
1640187600000|2021-12-22 15:40:00|9587.88|9587.88|9591.63|9591.63|9591.95|9591.95|9587.88|9587.88|0
1640187900000|2021-12-22 15:45:00|9589.35|9589.35|9591.82|9591.82|9592.64|9592.64|9589.35|9589.35|0
1640188200000|2021-12-22 15:50:00|9591.64|9591.64|9594.79|9594.79|9594.79|9594.79|9591.64|9591.64|0
1640188500000|2021-12-22 15:55:00|9595.49|9595.49|9599.43|9599.43|9605.19|9605.19|9594.79|9594.79|0
1640188800000|2021-12-22 16:00:00|9599.8|9599.8|9593.06|9593.06|9599.8|9599.8|9593.06|9593.06|0
1640189100000|2021-12-22 16:05:00|9593.23|9593.23|9597.24|9597.24|9598.17|9598.17|9591.1|9591.1|0
1640189400000|2021-12-22 16:10:00|9597.94|9597.94|9607.02|9607.02|9607.02|9607.02|9597.11|9597.11|0
1640189700000|2021-12-22 16:15:00|9606.66|9606.66|9609.5|9609.5|9611.77|9611.77|9606.01|9606.01|0
1640190000000|2021-12-22 16:20:00|9610.19|9610.19|9607.01|9607.01|9613.86|9613.86|9607.01|9607.01|0
1640190300000|2021-12-22 16:25:00|9606.64|9606.64|9609.8|9609.8|9612.44|9612.44|9597.94|9597.94|0
1640247300000|2021-12-23 08:15:00|9639.38|9639.38|9616.53|9616.53|9639.38|9639.38|9616.34|9616.34|0
1640247600000|2021-12-23 08:20:00|9617.27|9617.27|9608.46|9608.46|9617.27|9617.27|9604.6|9604.6|0
1640247900000|2021-12-23 08:25:00|9608.63|9608.63|9607.51|9607.51|9612.94|9612.94|9602.95|9602.95|0
1640248200000|2021-12-23 08:30:00|9605.23|9605.23|9601.85|9601.85|9610.81|9610.81|9599.03|9599.03|0
1640248500000|2021-12-23 08:35:00|9601.68|9601.68|9597.78|9597.78|9601.68|9601.68|9595.17|9595.17|0
1640248800000|2021-12-23 08:40:00|9598.01|9598.01|9598.61|9598.61|9598.61|9598.61|9594.06|9594.06|0
1640249100000|2021-12-23 08:45:00|9596.33|9596.33|9606.04|9606.04|9607.56|9607.56|9596.33|9596.33|0
1640249400000|2021-12-23 08:50:00|9605.31|9605.31|9612.18|9612.18|9612.46|9612.46|9603.4|9603.4|0
1640249700000|2021-12-23 08:55:00|9612.41|9612.41|9606.85|9606.85|9612.41|9612.41|9603.69|9603.69|0
1640250000000|2021-12-23 09:00:00|9606.15|9606.15|9614.19|9614.19|9614.19|9614.19|9601.74|9601.74|0
1640250300000|2021-12-23 09:05:00|9613.64|9613.64|9621.33|9621.33|9622.48|9622.48|9613.64|9613.64|0
1640250600000|2021-12-23 09:10:00|9625.88|9625.88|9624.43|9624.43|9629.86|9629.86|9622.47|9622.47|0
1640250900000|2021-12-23 09:15:00|9625.13|9625.13|9623.63|9623.63|9626.59|9626.59|9617.78|9617.78|0
1640251200000|2021-12-23 09:20:00|9621.36|9621.36|9619.73|9619.73|9623.96|9623.96|9618.08|9618.08|0
1640251500000|2021-12-23 09:25:00|9620.19|9620.19|9614.36|9614.36|9622.46|9622.46|9614.36|9614.36|0
1640251800000|2021-12-23 09:30:00|9613.67|9613.67|9623.66|9623.66|9623.66|9623.66|9612.89|9612.89|0
1640252100000|2021-12-23 09:35:00|9622.74|9622.74|9622.55|9622.55|9623.25|9623.25|9617.3|9617.3|0
1640252400000|2021-12-23 09:40:00|9623.11|9623.11|9634.69|9634.69|9634.69|9634.69|9623.11|9623.11|0
1640252700000|2021-12-23 09:45:00|9634.5|9634.5|9632.06|9632.06|9636.78|9636.78|9632.06|9632.06|0
1640253000000|2021-12-23 09:50:00|9631.87|9631.87|9629.76|9629.76|9632.57|9632.57|9629.76|9629.76|0
1640253300000|2021-12-23 09:55:00|9630.04|9630.04|9629.28|9629.28|9630.04|9630.04|9626.54|9626.54|0
1640253600000|2021-12-23 10:00:00|9630.01|9630.01|9631.95|9631.95|9633.17|9633.17|9627.34|9627.34|0
1640253900000|2021-12-23 10:05:00|9631.73|9631.73|9632.86|9632.86|9632.86|9632.86|9628.89|9628.89|0
1640254200000|2021-12-23 10:10:00|9633.42|9633.42|9634.05|9634.05|9634.59|9634.59|9631.95|9631.95|0
1640254500000|2021-12-23 10:15:00|9634.75|9634.75|9638.04|9638.04|9638.04|9638.04|9634.57|9634.57|0
1640254800000|2021-12-23 10:20:00|9637.87|9637.87|9640.65|9640.65|9640.65|9640.65|9637.87|9637.87|0
1640255100000|2021-12-23 10:25:00|9640.46|9640.46|9636|9636|9640.46|9640.46|9635.64|9635.64|0
1640255400000|2021-12-23 10:30:00|9635.3|9635.3|9637.22|9637.22|9637.44|9637.44|9634.43|9634.43|0
1640255700000|2021-12-23 10:35:00|9638.31|9638.31|9644.58|9644.58|9644.58|9644.58|9638.31|9638.31|0
1640256000000|2021-12-23 10:40:00|9646.01|9646.01|9652.74|9652.74|9656.54|9656.54|9646.01|9646.01|0
1640256300000|2021-12-23 10:45:00|9652.05|9652.05|9643.09|9643.09|9652.05|9652.05|9643.09|9643.09|0
1640256600000|2021-12-23 10:50:00|9643.54|9643.54|9644.25|9644.25|9645.12|9645.12|9643.54|9643.54|0
1640256900000|2021-12-23 10:55:00|9643.15|9643.15|9642.22|9642.22|9645.43|9645.43|9642.22|9642.22|0
1640257200000|2021-12-23 11:00:00|9640.82|9640.82|9637.71|9637.71|9640.82|9640.82|9635.65|9635.65|0
1640257500000|2021-12-23 11:05:00|9635.43|9635.43|9628.08|9628.08|9635.43|9635.43|9628.08|9628.08|0
1640257800000|2021-12-23 11:10:00|9630.35|9630.35|9627.61|9627.61|9631.79|9631.79|9625.33|9625.33|0
1640258100000|2021-12-23 11:15:00|9629.88|9629.88|9632.16|9632.16|9632.16|9632.16|9629.88|9629.88|0
1640258400000|2021-12-23 11:20:00|9632.86|9632.86|9635.26|9635.26|9635.26|9635.26|9632.21|9632.21|0
1640258700000|2021-12-23 11:25:00|9634.53|9634.53|9629.5|9629.5|9634.53|9634.53|9629.5|9629.5|0
1640259000000|2021-12-23 11:30:00|9629.73|9629.73|9634.64|9634.64|9635.1|9635.1|9629.73|9629.73|0
1640259300000|2021-12-23 11:35:00|9634.81|9634.81|9637|9637|9637.7|9637.7|9634.41|9634.41|0
1640259600000|2021-12-23 11:40:00|9637.45|9637.45|9643.5|9643.5|9643.87|9643.87|9637.45|9637.45|0
1640259900000|2021-12-23 11:45:00|9642.76|9642.76|9639.35|9639.35|9643.45|9643.45|9638.98|9638.98|0
1640260200000|2021-12-23 11:50:00|9639.16|9639.16|9640.18|9640.18|9641.75|9641.75|9638.98|9638.98|0
1640260500000|2021-12-23 11:55:00|9640.88|9640.88|9645.32|9645.32|9645.32|9645.32|9640.83|9640.83|0
1640260800000|2021-12-23 12:00:00|9643.04|9643.04|9638.59|9638.59|9645.32|9645.32|9638.59|9638.59|0
1640261100000|2021-12-23 12:05:00|9638.31|9638.31|9635.26|9635.26|9642.87|9642.87|9634.35|9634.35|0
1640261400000|2021-12-23 12:10:00|9635.72|9635.72|9638.39|9638.39|9638.76|9638.76|9635.72|9635.72|0
1640261700000|2021-12-23 12:15:00|9639.09|9639.09|9639.21|9639.21|9639.21|9639.21|9636.93|9636.93|0
1640262000000|2021-12-23 12:20:00|9639.48|9639.48|9641.34|9641.34|9641.34|9641.34|9639.06|9639.06|0
1640262300000|2021-12-23 12:25:00|9640.66|9640.66|9640.97|9640.97|9643.77|9643.77|9640.62|9640.62|0
1640262600000|2021-12-23 12:30:00|9640.41|9640.41|9640.6|9640.6|9645.51|9645.51|9639.9|9639.9|0
1640262900000|2021-12-23 12:35:00|9639.9|9639.9|9637.11|9637.11|9640.97|9640.97|9637.11|9637.11|0
1640263200000|2021-12-23 12:40:00|9637.28|9637.28|9637.65|9637.65|9638.71|9638.71|9637.28|9637.28|0
1640263500000|2021-12-23 12:45:00|9637.37|9637.37|9635.31|9635.31|9637.37|9637.37|9635.31|9635.31|0
1640263800000|2021-12-23 12:50:00|9634.94|9634.94|9640.24|9640.24|9640.24|9640.24|9634.2|9634.2|0
1640264100000|2021-12-23 12:55:00|9640.61|9640.61|9638.99|9638.99|9641.97|9641.97|9638.99|9638.99|0
1640264400000|2021-12-23 13:00:00|9638.3|9638.3|9630.48|9630.48|9638.3|9638.3|9628.87|9628.87|0
1640264700000|2021-12-23 13:05:00|9630.71|9630.71|9630.43|9630.43|9631.08|9631.08|9630.25|9630.25|0
1640265000000|2021-12-23 13:10:00|9630.8|9630.8|9628.86|9628.86|9630.8|9630.8|9626.08|9626.08|0
1640265300000|2021-12-23 13:15:00|9629.6|9629.6|9627.71|9627.71|9631.11|9631.11|9627.69|9627.69|0
1640265600000|2021-12-23 13:20:00|9628.41|9628.41|9626.62|9626.62|9628.41|9628.41|9626.62|9626.62|0
1640265900000|2021-12-23 13:25:00|9627.31|9627.31|9631.16|9631.16|9631.16|9631.16|9626.15|9626.15|0
1640266200000|2021-12-23 13:30:00|9631.86|9631.86|9628.74|9628.74|9632.09|9632.09|9628.45|9628.45|0
1640266500000|2021-12-23 13:35:00|9629.44|9629.44|9629.07|9629.07|9633.29|9633.29|9628.88|9628.88|0
1640266800000|2021-12-23 13:40:00|9629.43|9629.43|9629.32|9629.32|9630.06|9630.06|9627.23|9627.23|0
1640267100000|2021-12-23 13:45:00|9627.05|9627.05|9629.09|9629.09|9629.09|9629.09|9627.05|9627.05|0
1640267400000|2021-12-23 13:50:00|9628.72|9628.72|9626.84|9626.84|9629.47|9629.47|9626.84|9626.84|0
1640267700000|2021-12-23 13:55:00|9627.9|9627.9|9633.23|9633.23|9633.42|9633.42|9626.51|9626.51|0
1640268000000|2021-12-23 14:00:00|9633.93|9633.93|9634.49|9634.49|9634.49|9634.49|9630.69|9630.69|0
1640268300000|2021-12-23 14:05:00|9634.12|9634.12|9634.37|9634.37|9635.8|9635.8|9632.83|9632.83|0
1640268600000|2021-12-23 14:10:00|9635.06|9635.06|9638.2|9638.2|9643.1|9643.1|9635.06|9635.06|0
1640268900000|2021-12-23 14:15:00|9639.6|9639.6|9641.69|9641.69|9641.69|9641.69|9637.14|9637.14|0
1640269200000|2021-12-23 14:20:00|9642.39|9642.39|9640.33|9640.33|9642.97|9642.97|9640.33|9640.33|0
1640269500000|2021-12-23 14:25:00|9639.96|9639.96|9640.04|9640.04|9640.27|9640.27|9638.49|9638.49|0
1640269800000|2021-12-23 14:30:00|9639.85|9639.85|9645.41|9645.41|9646.15|9646.15|9639.85|9639.85|0
1640270100000|2021-12-23 14:35:00|9645.24|9645.24|9644.94|9644.94|9648.11|9648.11|9642.66|9642.66|0
1640270400000|2021-12-23 14:40:00|9647.21|9647.21|9638.04|9638.04|9647.21|9647.21|9637.29|9637.29|0
1640270700000|2021-12-23 14:45:00|9636.78|9636.78|9637.49|9637.49|9638.82|9638.82|9631.65|9631.65|0
1640271000000|2021-12-23 14:50:00|9638.04|9638.04|9633.6|9633.6|9638.04|9638.04|9632.9|9632.9|0
1640271300000|2021-12-23 14:55:00|9635.87|9635.87|9648.14|9648.14|9650.42|9650.42|9635.32|9635.32|0
1640271600000|2021-12-23 15:00:00|9647.77|9647.77|9643.48|9643.48|9652.97|9652.97|9641.21|9641.21|0
1640271900000|2021-12-23 15:05:00|9644.18|9644.18|9645.42|9645.42|9649.66|9649.66|9643.95|9643.95|0
1640272200000|2021-12-23 15:10:00|9646.12|9646.12|9654.16|9654.16|9654.44|9654.44|9645.95|9645.95|0
1640272500000|2021-12-23 15:15:00|9652.77|9652.77|9647.75|9647.75|9652.77|9652.77|9645.7|9645.7|0
1640272800000|2021-12-23 15:20:00|9647.57|9647.57|9638.56|9638.56|9647.57|9647.57|9636.28|9636.28|0
1640273100000|2021-12-23 15:25:00|9637.42|9637.42|9637.56|9637.56|9639.9|9639.9|9634.89|9634.89|0
1640273400000|2021-12-23 15:30:00|9637.34|9637.34|9638.83|9638.83|9640.48|9640.48|9633.94|9633.94|0
1640273700000|2021-12-23 15:35:00|9636.55|9636.55|9639.26|9639.26|9643.81|9643.81|9636.45|9636.45|0
1640274000000|2021-12-23 15:40:00|9641.53|9641.53|9646.41|9646.41|9646.41|9646.41|9639.41|9639.41|0
1640274300000|2021-12-23 15:45:00|9646.24|9646.24|9646.82|9646.82|9648.18|9648.18|9642.77|9642.77|0
1640274600000|2021-12-23 15:50:00|9647.01|9647.01|9654|9654|9654|9654|9646.82|9646.82|0
1640274900000|2021-12-23 15:55:00|9654.7|9654.7|9657.03|9657.03|9659.35|9659.35|9654.57|9654.57|0
1640275200000|2021-12-23 16:00:00|9656.34|9656.34|9655.65|9655.65|9658.16|9658.16|9654.06|9654.06|0
1640275500000|2021-12-23 16:05:00|9655.88|9655.88|9654.23|9654.23|9659.74|9659.74|9653.54|9653.54|0
1640275800000|2021-12-23 16:10:00|9653.54|9653.54|9651.98|9651.98|9655.78|9655.78|9649.7|9649.7|0
1640276100000|2021-12-23 16:15:00|9652.21|9652.21|9652.21|9652.21|9655.19|9655.19|9651.06|9651.06|0
1640276400000|2021-12-23 16:20:00|9652.03|9652.03|9649.61|9649.61|9655.99|9655.99|9649.25|9649.25|0
1640276700000|2021-12-23 16:25:00|9649.89|9649.89|9658.11|9658.11|9658.11|9658.11|9649.8|9649.8|0
1640333700000|2021-12-24 08:15:00|9672.1|9672.1|9665.63|9665.63|9672.1|9672.1|9660.38|9660.38|0
1640334000000|2021-12-24 08:20:00|9666.08|9666.08|9677.08|9677.08|9677.08|9677.08|9663.95|9663.95|0
1640334300000|2021-12-24 08:25:00|9677.99|9677.99|9682.35|9682.35|9683.26|9683.26|9676.6|9676.6|0
1640334600000|2021-12-24 08:30:00|9682.53|9682.53|9681.67|9681.67|9685.6|9685.6|9681.67|9681.67|0
1640334900000|2021-12-24 08:35:00|9680.23|9680.23|9675.82|9675.82|9680.23|9680.23|9675.82|9675.82|0
1640335200000|2021-12-24 08:40:00|9675.54|9675.54|9678.37|9678.37|9679.07|9679.07|9675.54|9675.54|0
1640335500000|2021-12-24 08:45:00|9679.07|9679.07|9678.74|9678.74|9679.8|9679.8|9678.74|9678.74|0
1640335800000|2021-12-24 08:50:00|9674.19|9674.19|9674.03|9674.03|9674.19|9674.19|9673.85|9673.85|0
1640336100000|2021-12-24 08:55:00|9676.31|9676.31|9674.77|9674.77|9677.36|9677.36|9673.62|9673.62|0
1640336400000|2021-12-24 09:00:00|9677.05|9677.05|9683.86|9683.86|9686.14|9686.14|9677.05|9677.05|0
1640336700000|2021-12-24 09:05:00|9684.09|9684.09|9689.82|9689.82|9689.82|9689.82|9683.4|9683.4|0
1640337000000|2021-12-24 09:10:00|9689.13|9689.13|9688.78|9688.78|9690.88|9690.88|9688.78|9688.78|0
1640337300000|2021-12-24 09:15:00|9688.08|9688.08|9688.88|9688.88|9690.36|9690.36|9688.08|9688.08|0
1640337600000|2021-12-24 09:20:00|9687.96|9687.96|9688.33|9688.33|9688.98|9688.98|9687.46|9687.46|0
1640337900000|2021-12-24 09:25:00|9689.02|9689.02|9683.74|9683.74|9689.02|9689.02|9683.74|9683.74|0
1640338200000|2021-12-24 09:30:00|9683.46|9683.46|9684.08|9684.08|9684.08|9684.08|9681.06|9681.06|0
1640338500000|2021-12-24 09:35:00|9683.16|9683.16|9678.8|9678.8|9683.16|9683.16|9678.44|9678.44|0
1640338800000|2021-12-24 09:40:00|9679.03|9679.03|9681.59|9681.59|9681.96|9681.96|9677.94|9677.94|0
1640339100000|2021-12-24 09:45:00|9682.29|9682.29|9684.64|9684.64|9685.53|9685.53|9682.29|9682.29|0
1640339400000|2021-12-24 09:50:00|9682.37|9682.37|9682.11|9682.11|9684.03|9684.03|9682.11|9682.11|0
1640339700000|2021-12-24 09:55:00|9681.83|9681.83|9683.41|9683.41|9683.41|9683.41|9681.14|9681.14|0
1640340000000|2021-12-24 10:00:00|9683.23|9683.23|9685.29|9685.29|9685.29|9685.29|9682.86|9682.86|0
1640340300000|2021-12-24 10:05:00|9685.84|9685.84|9688.63|9688.63|9690.25|9690.25|9685.84|9685.84|0
1640340600000|2021-12-24 10:10:00|9688.26|9688.26|9686.57|9686.57|9688.43|9688.43|9685.48|9685.48|0
1640340900000|2021-12-24 10:15:00|9684.3|9684.3|9685.78|9685.78|9685.78|9685.78|9683.89|9683.89|0
1640341200000|2021-12-24 10:20:00|9686.47|9686.47|9688.38|9688.38|9689.08|9689.08|9686.47|9686.47|0
1640341500000|2021-12-24 10:25:00|9688.16|9688.16|9684.96|9684.96|9688.38|9688.38|9684.69|9684.69|0
1640341800000|2021-12-24 10:30:00|9684.27|9684.27|9683.73|9683.73|9684.27|9684.27|9683|9683|0
1640342100000|2021-12-24 10:35:00|9684.1|9684.1|9689.3|9689.3|9689.3|9689.3|9684.1|9684.1|0
1640342400000|2021-12-24 10:40:00|9691.58|9691.58|9693.86|9693.86|9694.09|9694.09|9691.39|9691.39|0
1640342700000|2021-12-24 10:45:00|9694.56|9694.56|9693.72|9693.72|9694.56|9694.56|9693.72|9693.72|0
1640343000000|2021-12-24 10:50:00|9693.9|9693.9|9694.09|9694.09|9694.09|9694.09|9693.72|9693.72|0
1640343300000|2021-12-24 10:55:00|9694.79|9694.79|9695.98|9695.98|9696.77|9696.77|9693.71|9693.71|0
1640343600000|2021-12-24 11:00:00|9696.68|9696.68|9696.66|9696.66|9698.95|9698.95|9694.58|9694.58|0
1640343900000|2021-12-24 11:05:00|9695.56|9695.56|9693.97|9693.97|9696.24|9696.24|9693.97|9693.97|0
1640344200000|2021-12-24 11:10:00|9693.6|9693.6|9693.47|9693.47|9694.89|9694.89|9693.47|9693.47|0
1640344500000|2021-12-24 11:15:00|9694.86|9694.86|9693.57|9693.57|9694.86|9694.86|9693.57|9693.57|0
1640344800000|2021-12-24 11:20:00|9693.2|9693.2|9692.65|9692.65|9693.38|9693.38|9692.28|9692.28|0
1640345100000|2021-12-24 11:25:00|9693.34|9693.34|9688.7|9688.7|9694.61|9694.61|9688.7|9688.7|0
1640345400000|2021-12-24 11:30:00|9688.47|9688.47|9691.85|9691.85|9691.85|9691.85|9688.47|9688.47|0
1640345700000|2021-12-24 11:35:00|9692.04|9692.04|9697.67|9697.67|9698.37|9698.37|9692.04|9692.04|0
1640346000000|2021-12-24 11:40:00|9698.03|9698.03|9694.98|9694.98|9698.03|9698.03|9694.98|9694.98|0
1640346300000|2021-12-24 11:45:00|9694.28|9694.28|9691.41|9691.41|9694.28|9694.28|9691.41|9691.41|0
1640346600000|2021-12-24 11:50:00|9692.8|9692.8|9691.4|9691.4|9693.91|9693.91|9691.4|9691.4|0
1640346900000|2021-12-24 11:55:00|9693.68|9693.68|9692.85|9692.85|9694.56|9694.56|9692.85|9692.85|0
1640347200000|2021-12-24 12:00:00|9695.12|9695.12|9697.2|9697.2|9700.08|9700.08|9695.12|9695.12|0
1640347500000|2021-12-24 12:05:00|9695.81|9695.81|9684.98|9684.98|9696.88|9696.88|9684.98|9684.98|0
1640347800000|2021-12-24 12:10:00|9684.3|9684.3|9684.45|9684.45|9684.67|9684.67|9683.54|9683.54|0
1640348100000|2021-12-24 12:15:00|9684.08|9684.08|9681.55|9681.55|9684.08|9684.08|9680.98|9680.98|0
1640348400000|2021-12-24 12:20:00|9681.38|9681.38|9681.01|9681.01|9682.38|9682.38|9679.28|9679.28|0
1640348700000|2021-12-24 12:25:00|9683.28|9683.28|9692.64|9692.64|9695.42|9695.42|9683.28|9683.28|0
1640765700000|2021-12-29 08:15:00|9809.02|9809.02|9810.41|9810.41|9816.12|9816.12|9804.96|9804.96|0
1640766000000|2021-12-29 08:20:00|9810.13|9810.13|9823.14|9823.14|9823.7|9823.7|9810.13|9810.13|0
1640766300000|2021-12-29 08:25:00|9823.88|9823.88|9819.87|9819.87|9825.09|9825.09|9819.87|9819.87|0
1640766600000|2021-12-29 08:30:00|9818.4|9818.4|9825.78|9825.78|9827.41|9827.41|9815.65|9815.65|0
1640766900000|2021-12-29 08:35:00|9826.47|9826.47|9832.3|9832.3|9833.22|9833.22|9816.83|9816.83|0
1640767200000|2021-12-29 08:40:00|9831.75|9831.75|9835.17|9835.17|9839.25|9839.25|9830.65|9830.65|0
1640767500000|2021-12-29 08:45:00|9832.9|9832.9|9832.1|9832.1|9832.9|9832.9|9829.42|9829.42|0
1640767800000|2021-12-29 08:50:00|9832.8|9832.8|9832.52|9832.52|9835.6|9835.6|9829.6|9829.6|0
1640768100000|2021-12-29 08:55:00|9831.97|9831.97|9839.19|9839.19|9839.19|9839.19|9831.97|9831.97|0
1640768400000|2021-12-29 09:00:00|9838.49|9838.49|9846.99|9846.99|9852.27|9852.27|9836.94|9836.94|0
1640768700000|2021-12-29 09:05:00|9846.43|9846.43|9848.25|9848.25|9848.25|9848.25|9838.73|9838.73|0
1640769000000|2021-12-29 09:10:00|9847.98|9847.98|9846.86|9846.86|9852.51|9852.51|9846.86|9846.86|0
1640769300000|2021-12-29 09:15:00|9844.59|9844.59|9842.69|9842.69|9849.01|9849.01|9842.54|9842.54|0
1640769600000|2021-12-29 09:20:00|9843.39|9843.39|9842.97|9842.97|9844.78|9844.78|9842.32|9842.32|0
1640769900000|2021-12-29 09:25:00|9842.79|9842.79|9840.54|9840.54|9844.61|9844.61|9840.54|9840.54|0
1640770200000|2021-12-29 09:30:00|9839.8|9839.8|9829.6|9829.6|9839.8|9839.8|9828.83|9828.83|0
1640770500000|2021-12-29 09:35:00|9830.3|9830.3|9830.58|9830.58|9832.58|9832.58|9830.02|9830.02|0
1640770800000|2021-12-29 09:40:00|9831.03|9831.03|9831.01|9831.01|9831.66|9831.66|9828.08|9828.08|0
1640771100000|2021-12-29 09:45:00|9830.55|9830.55|9836.16|9836.16|9836.7|9836.7|9828.62|9828.62|0
1640771400000|2021-12-29 09:50:00|9838.43|9838.43|9833.21|9833.21|9838.43|9838.43|9833.21|9833.21|0
1640771700000|2021-12-29 09:55:00|9833.94|9833.94|9835.12|9835.12|9835.12|9835.12|9832.15|9832.15|0
1640772000000|2021-12-29 10:00:00|9832.85|9832.85|9823.02|9823.02|9832.85|9832.85|9822.74|9822.74|0
1640772300000|2021-12-29 10:05:00|9825.3|9825.3|9818.98|9818.98|9830.89|9830.89|9818.98|9818.98|0
1640772600000|2021-12-29 10:10:00|9814.43|9814.43|9816.44|9816.44|9817.51|9817.51|9810.86|9810.86|0
1640772900000|2021-12-29 10:15:00|9814.16|9814.16|9815.62|9815.62|9815.98|9815.98|9813.34|9813.34|0
1640773200000|2021-12-29 10:20:00|9817.89|9817.89|9818.4|9818.4|9818.89|9818.89|9813.99|9813.99|0
1640773500000|2021-12-29 10:25:00|9818.63|9818.63|9812.81|9812.81|9819.01|9819.01|9812.81|9812.81|0
1640773800000|2021-12-29 10:30:00|9812.63|9812.63|9804.46|9804.46|9814.72|9814.72|9804.28|9804.28|0
1640774100000|2021-12-29 10:35:00|9804.83|9804.83|9806.24|9806.24|9807.11|9807.11|9804.65|9804.65|0
1640774400000|2021-12-29 10:40:00|9813.07|9813.07|9814.24|9814.24|9814.24|9814.24|9809.02|9809.02|0
1640774700000|2021-12-29 10:45:00|9816.51|9816.51|9809.6|9809.6|9818.08|9818.08|9809.6|9809.6|0
1640775000000|2021-12-29 10:50:00|9809.37|9809.37|9802.35|9802.35|9809.59|9809.59|9801.61|9801.61|0
1640775300000|2021-12-29 10:55:00|9801.65|9801.65|9803.96|9803.96|9805.06|9805.06|9801.09|9801.09|0
1640775600000|2021-12-29 11:00:00|9803.26|9803.26|9801.45|9801.45|9806.88|9806.88|9801.11|9801.11|0
1640775900000|2021-12-29 11:05:00|9801.09|9801.09|9805.66|9805.66|9810.04|9810.04|9801.09|9801.09|0
1640776200000|2021-12-29 11:10:00|9806.4|9806.4|9818.55|9818.55|9818.92|9818.92|9806.4|9806.4|0
1640776500000|2021-12-29 11:15:00|9818.74|9818.74|9818.12|9818.12|9820.4|9820.4|9818.12|9818.12|0
1640776800000|2021-12-29 11:20:00|9817.78|9817.78|9819.93|9819.93|9819.93|9819.93|9816.35|9816.35|0
1640777100000|2021-12-29 11:25:00|9820.21|9820.21|9812.6|9812.6|9820.21|9820.21|9812.47|9812.47|0
1640777400000|2021-12-29 11:30:00|9812.42|9812.42|9815.82|9815.82|9817.25|9817.25|9812.42|9812.42|0
1640777700000|2021-12-29 11:35:00|9816.19|9816.19|9821.17|9821.17|9821.17|9821.17|9816.19|9816.19|0
1640778000000|2021-12-29 11:40:00|9821.36|9821.36|9822.81|9822.81|9822.81|9822.81|9819.95|9819.95|0
1640778300000|2021-12-29 11:45:00|9820.53|9820.53|9818.9|9818.9|9821.55|9821.55|9817.93|9817.93|0
1640778600000|2021-12-29 11:50:00|9818.62|9818.62|9817.8|9817.8|9821.16|9821.16|9816.92|9816.92|0
1640778900000|2021-12-29 11:55:00|9817.34|9817.34|9815.77|9815.77|9817.34|9817.34|9815.04|9815.04|0
1640779200000|2021-12-29 12:00:00|9817.16|9817.16|9815.78|9815.78|9819.01|9819.01|9813.51|9813.51|0
1640779500000|2021-12-29 12:05:00|9815.97|9815.97|9810.75|9810.75|9815.97|9815.97|9810.47|9810.47|0
1640779800000|2021-12-29 12:10:00|9810.92|9810.92|9807.31|9807.31|9810.92|9810.92|9806.57|9806.57|0
1640780100000|2021-12-29 12:15:00|9807.08|9807.08|9808.56|9808.56|9810.83|9810.83|9804.44|9804.44|0
1640780400000|2021-12-29 12:20:00|9807.86|9807.86|9810.92|9810.92|9810.92|9810.92|9804.69|9804.69|0
1640780700000|2021-12-29 12:25:00|9810.75|9810.75|9810.71|9810.71|9811.31|9811.31|9810.15|9810.15|0
1640781000000|2021-12-29 12:30:00|9810.89|9810.89|9806.7|9806.7|9811.71|9811.71|9806.19|9806.19|0
1640781300000|2021-12-29 12:35:00|9806|9806|9813.75|9813.75|9813.75|9813.75|9805.63|9805.63|0
1640781600000|2021-12-29 12:40:00|9814.31|9814.31|9812.42|9812.42|9814.31|9814.31|9812.42|9812.42|0
1640781900000|2021-12-29 12:45:00|9812.79|9812.79|9812.05|9812.05|9817.34|9817.34|9812.05|9812.05|0
1640782200000|2021-12-29 12:50:00|9812.22|9812.22|9810.89|9810.89|9812.22|9812.22|9810.39|9810.39|0
1640782500000|2021-12-29 12:55:00|9813.17|9813.17|9815.62|9815.62|9815.9|9815.9|9812.8|9812.8|0
1640782800000|2021-12-29 13:00:00|9815.81|9815.81|9804.69|9804.69|9815.81|9815.81|9804.58|9804.58|0
1640783100000|2021-12-29 13:05:00|9806.97|9806.97|9812.1|9812.1|9812.47|9812.47|9806.74|9806.74|0
1640783400000|2021-12-29 13:10:00|9812.33|9812.33|9813.71|9813.71|9815.98|9815.98|9811.43|9811.43|0
1640783700000|2021-12-29 13:15:00|9814.4|9814.4|9817.36|9817.36|9817.36|9817.36|9814.4|9814.4|0
1640784000000|2021-12-29 13:20:00|9817.08|9817.08|9818.19|9818.19|9818.19|9818.19|9816.53|9816.53|0
1640784300000|2021-12-29 13:25:00|9818.55|9818.55|9819.07|9819.07|9819.89|9819.89|9815.54|9815.54|0
1640784600000|2021-12-29 13:30:00|9819.63|9819.63|9814.61|9814.61|9819.63|9819.63|9814.27|9814.27|0
1640784900000|2021-12-29 13:35:00|9814.27|9814.27|9803.08|9803.08|9814.44|9814.44|9803.08|9803.08|0
1640785200000|2021-12-29 13:40:00|9802.8|9802.8|9805.35|9805.35|9805.35|9805.35|9801.71|9801.71|0
1640785500000|2021-12-29 13:45:00|9804.99|9804.99|9804.51|9804.51|9808.19|9808.19|9804.09|9804.09|0
1640785800000|2021-12-29 13:50:00|9804.24|9804.24|9802.94|9802.94|9804.89|9804.89|9800.99|9800.99|0
1640786100000|2021-12-29 13:55:00|9802.58|9802.58|9804.5|9804.5|9806.24|9806.24|9802.58|9802.58|0
1640786400000|2021-12-29 14:00:00|9805.19|9805.19|9812.11|9812.11|9812.11|9812.11|9805.01|9805.01|0
1640786700000|2021-12-29 14:05:00|9809.84|9809.84|9815.1|9815.1|9815.1|9815.1|9808.08|9808.08|0
1640787000000|2021-12-29 14:10:00|9815.33|9815.33|9815.14|9815.14|9815.33|9815.33|9814.96|9814.96|0
1640787300000|2021-12-29 14:15:00|9814.96|9814.96|9816.28|9816.28|9816.28|9816.28|9813.41|9813.41|0
1640787600000|2021-12-29 14:20:00|9815.59|9815.59|9814.82|9814.82|9819.9|9819.9|9814.13|9814.13|0
1640787900000|2021-12-29 14:25:00|9815.01|9815.01|9813.18|9813.18|9815.41|9815.41|9812.49|9812.49|0
1640788200000|2021-12-29 14:30:00|9812.49|9812.49|9815.83|9815.83|9818.65|9818.65|9809.19|9809.19|0
1640788500000|2021-12-29 14:35:00|9811.27|9811.27|9809.74|9809.74|9813.78|9813.78|9804.02|9804.02|0
1640788800000|2021-12-29 14:40:00|9810.1|9810.1|9801.85|9801.85|9810.8|9810.8|9799.42|9799.42|0
1640789100000|2021-12-29 14:45:00|9801.02|9801.02|9794.84|9794.84|9801.71|9801.71|9786.55|9786.55|0
1640789400000|2021-12-29 14:50:00|9795.54|9795.54|9800.7|9800.7|9802.05|9802.05|9794.06|9794.06|0
1640789700000|2021-12-29 14:55:00|9800.33|9800.33|9798.72|9798.72|9800.33|9800.33|9793.05|9793.05|0
1640790000000|2021-12-29 15:00:00|9798.95|9798.95|9800.64|9800.64|9801.34|9801.34|9794.97|9794.97|0
1640790300000|2021-12-29 15:05:00|9800.27|9800.27|9801.36|9801.36|9802.04|9802.04|9797.54|9797.54|0
1640790600000|2021-12-29 15:10:00|9800.85|9800.85|9783.97|9783.97|9802.26|9802.26|9783.97|9783.97|0
1640790900000|2021-12-29 15:15:00|9784.89|9784.89|9789.95|9789.95|9790.18|9790.18|9780.65|9780.65|0
1640791200000|2021-12-29 15:20:00|9789.25|9789.25|9793.26|9793.26|9797.54|9797.54|9788.42|9788.42|0
1640791500000|2021-12-29 15:25:00|9793.54|9793.54|9792.14|9792.14|9799.21|9799.21|9790.51|9790.51|0
1640791800000|2021-12-29 15:30:00|9792.37|9792.37|9793.45|9793.45|9795.7|9795.7|9790.04|9790.04|0
1640792100000|2021-12-29 15:35:00|9793.08|9793.08|9787.1|9787.1|9796.21|9796.21|9787.1|9787.1|0
1640792400000|2021-12-29 15:40:00|9789.37|9789.37|9801.3|9801.3|9801.3|9801.3|9787.88|9787.88|0
1640792700000|2021-12-29 15:45:00|9801.49|9801.49|9799.93|9799.93|9801.87|9801.87|9799.23|9799.23|0
1640793000000|2021-12-29 15:50:00|9795.38|9795.38|9796.56|9796.56|9797.32|9797.32|9794.29|9794.29|0
1640793300000|2021-12-29 15:55:00|9798.84|9798.84|9803|9803|9803|9803|9794.84|9794.84|0
1640793600000|2021-12-29 16:00:00|9802.77|9802.77|9805.59|9805.59|9805.59|9805.59|9797.41|9797.41|0
1640793900000|2021-12-29 16:05:00|9805.82|9805.82|9797.34|9797.34|9807.53|9807.53|9797.34|9797.34|0
1640794200000|2021-12-29 16:10:00|9797.16|9797.16|9793.85|9793.85|9797.16|9797.16|9792.02|9792.02|0
1640794500000|2021-12-29 16:15:00|9794.21|9794.21|9795.45|9795.45|9797.02|9797.02|9791.88|9791.88|0
1640794800000|2021-12-29 16:20:00|9794.75|9794.75|9801.7|9801.7|9807.8|9807.8|9794.75|9794.75|0
1640795100000|2021-12-29 16:25:00|9801.89|9801.89|9795.63|9795.63|9801.97|9801.97|9792.59|9792.59|0
1640852100000|2021-12-30 08:15:00|9771.97|9771.97|9775.77|9775.77|9782.96|9782.96|9768.81|9768.81|0
1640852400000|2021-12-30 08:20:00|9778.04|9778.04|9777.27|9777.27|9779.64|9779.64|9772.18|9772.18|0
1640852700000|2021-12-30 08:25:00|9777.73|9777.73|9789.87|9789.87|9789.87|9789.87|9777.44|9777.44|0
1640853000000|2021-12-30 08:30:00|9790.57|9790.57|9783.72|9783.72|9793.53|9793.53|9783.16|9783.16|0
1640853300000|2021-12-30 08:35:00|9783.95|9783.95|9783.44|9783.44|9787.86|9787.86|9778.73|9778.73|0
1640853600000|2021-12-30 08:40:00|9783.95|9783.95|9790.8|9790.8|9792.89|9792.89|9783.35|9783.35|0
1640853900000|2021-12-30 08:45:00|9790.52|9790.52|9795.08|9795.08|9800.47|9800.47|9788.27|9788.27|0
1640854200000|2021-12-30 08:50:00|9795.45|9795.45|9794.81|9794.81|9797.72|9797.72|9794.81|9794.81|0
1640854500000|2021-12-30 08:55:00|9795.04|9795.04|9798.38|9798.38|9798.38|9798.38|9794.67|9794.67|0
1640854800000|2021-12-30 09:00:00|9798.66|9798.66|9802.65|9802.65|9803.2|9803.2|9793.99|9793.99|0
1640855100000|2021-12-30 09:05:00|9803.34|9803.34|9799.59|9799.59|9803.34|9803.34|9797.31|9797.31|0
1640855400000|2021-12-30 09:10:00|9799.95|9799.95|9796.51|9796.51|9801.1|9801.1|9796.51|9796.51|0
1640855700000|2021-12-30 09:15:00|9795.82|9795.82|9794.81|9794.81|9795.82|9795.82|9793.28|9793.28|0
1640856000000|2021-12-30 09:20:00|9794.08|9794.08|9797|9797|9797|9797|9791.15|9791.15|0
1640856300000|2021-12-30 09:25:00|9799.27|9799.27|9800.3|9800.3|9803.4|9803.4|9799.27|9799.27|0
1640856600000|2021-12-30 09:30:00|9800.67|9800.67|9800.91|9800.91|9801.82|9801.82|9799.32|9799.32|0
1640856900000|2021-12-30 09:35:00|9803.18|9803.18|9807.69|9807.69|9807.69|9807.69|9800.91|9800.91|0
1640857200000|2021-12-30 09:40:00|9806.99|9806.99|9800.98|9800.98|9807.67|9807.67|9800.98|9800.98|0
1640857500000|2021-12-30 09:45:00|9800.62|9800.62|9796.4|9796.4|9801.31|9801.31|9795.79|9795.79|0
1640857800000|2021-12-30 09:50:00|9796.67|9796.67|9791.75|9791.75|9797.95|9797.95|9791.75|9791.75|0
1640858100000|2021-12-30 09:55:00|9791.39|9791.39|9793.8|9793.8|9797.6|9797.6|9791.39|9791.39|0
1640858400000|2021-12-30 10:00:00|9793.99|9793.99|9795.53|9795.53|9795.89|9795.89|9793.25|9793.25|0
1640858700000|2021-12-30 10:05:00|9795.17|9795.17|9791.09|9791.09|9795.17|9795.17|9791.09|9791.09|0
1640859000000|2021-12-30 10:10:00|9790.91|9790.91|9790.35|9790.35|9791.29|9791.29|9788.64|9788.64|0
1640859300000|2021-12-30 10:15:00|9791.74|9791.74|9790.9|9790.9|9793.21|9793.21|9790.2|9790.2|0
1640859600000|2021-12-30 10:20:00|9790.67|9790.67|9786.07|9786.07|9790.67|9790.67|9786.07|9786.07|0
1640859900000|2021-12-30 10:25:00|9785.61|9785.61|9781.94|9781.94|9785.98|9785.98|9780.36|9780.36|0
1640860200000|2021-12-30 10:30:00|9780.92|9780.92|9783.24|9783.24|9783.24|9783.24|9780.23|9780.23|0
1640860500000|2021-12-30 10:35:00|9778.69|9778.69|9781.49|9781.49|9781.86|9781.86|9778.69|9778.69|0
1640860800000|2021-12-30 10:40:00|9781.77|9781.77|9780.1|9780.1|9781.77|9781.77|9779.48|9779.48|0
1640861100000|2021-12-30 10:45:00|9782.37|9782.37|9781.09|9781.09|9782.37|9782.37|9780.73|9780.73|0
1640861400000|2021-12-30 10:50:00|9781.28|9781.28|9777.62|9777.62|9781.64|9781.64|9775.37|9775.37|0
1640861700000|2021-12-30 10:55:00|9776.92|9776.92|9777.66|9777.66|9781.15|9781.15|9776.6|9776.6|0
1640862000000|2021-12-30 11:00:00|9776.96|9776.96|9774.5|9774.5|9776.96|9776.96|9773.77|9773.77|0
1640862300000|2021-12-30 11:05:00|9774.87|9774.87|9772.17|9772.17|9777.44|9777.44|9771.49|9771.49|0
1640862600000|2021-12-30 11:10:00|9772.87|9772.87|9769.08|9769.08|9772.87|9772.87|9769.08|9769.08|0
1640862900000|2021-12-30 11:15:00|9771.36|9771.36|9771.7|9771.7|9771.7|9771.7|9770.8|9770.8|0
1640863200000|2021-12-30 11:20:00|9772.25|9772.25|9772.92|9772.92|9772.92|9772.92|9769.6|9769.6|0
1640863500000|2021-12-30 11:25:00|9773.29|9773.29|9768.43|9768.43|9774.12|9774.12|9768.43|9768.43|0
1640863800000|2021-12-30 11:30:00|9768.7|9768.7|9767.66|9767.66|9769.18|9769.18|9763.99|9763.99|0
1640864100000|2021-12-30 11:35:00|9767.39|9767.39|9769.11|9769.11|9769.48|9769.48|9767.2|9767.2|0
1640864400000|2021-12-30 11:40:00|9769.66|9769.66|9770.68|9770.68|9772.07|9772.07|9769.66|9769.66|0
1640864700000|2021-12-30 11:45:00|9770.31|9770.31|9781.68|9781.68|9783.08|9783.08|9770.31|9770.31|0
1640865000000|2021-12-30 11:50:00|9781.91|9781.91|9778.49|9778.49|9781.91|9781.91|9778.49|9778.49|0
1640865300000|2021-12-30 11:55:00|9776.21|9776.21|9771.26|9771.26|9776.58|9776.58|9771.26|9771.26|0
1640865600000|2021-12-30 12:00:00|9771.95|9771.95|9772.6|9772.6|9774.23|9774.23|9771.04|9771.04|0
1640865900000|2021-12-30 12:05:00|9772.24|9772.24|9774.04|9774.04|9774.04|9774.04|9769.96|9769.96|0
1640866200000|2021-12-30 12:10:00|9776.31|9776.31|9775.58|9775.58|9776.5|9776.5|9775.21|9775.21|0
1640866500000|2021-12-30 12:15:00|9776.13|9776.13|9773.16|9773.16|9776.13|9776.13|9773.16|9773.16|0
1640866800000|2021-12-30 12:20:00|9770.89|9770.89|9773.97|9773.97|9775.44|9775.44|9770.89|9770.89|0
1640867100000|2021-12-30 12:25:00|9774.16|9774.16|9769.15|9769.15|9774.43|9774.43|9769.15|9769.15|0
1640867400000|2021-12-30 12:30:00|9768.78|9768.78|9772.97|9772.97|9775.61|9775.61|9768.78|9768.78|0
1640867700000|2021-12-30 12:35:00|9773.48|9773.48|9769.02|9769.02|9773.85|9773.85|9769.02|9769.02|0
1640868000000|2021-12-30 12:40:00|9768.79|9768.79|9776.36|9776.36|9776.36|9776.36|9768.79|9768.79|0
1640868300000|2021-12-30 12:45:00|9775.99|9775.99|9775.29|9775.29|9776.18|9776.18|9775.29|9775.29|0
1640868600000|2021-12-30 12:50:00|9775.57|9775.57|9774.87|9774.87|9776.4|9776.4|9774.12|9774.12|0
1640868900000|2021-12-30 12:55:00|9774.59|9774.59|9770.16|9770.16|9774.59|9774.59|9768.89|9768.89|0
1640869200000|2021-12-30 13:00:00|9770.86|9770.86|9774.66|9774.66|9774.66|9774.66|9770.86|9770.86|0
1640869500000|2021-12-30 13:05:00|9779.21|9779.21|9778.18|9778.18|9779.99|9779.99|9777.9|9777.9|0
1640869800000|2021-12-30 13:10:00|9778.46|9778.46|9778.41|9778.41|9778.92|9778.92|9778.41|9778.41|0
1640870100000|2021-12-30 13:15:00|9778.58|9778.58|9779.45|9779.45|9779.64|9779.64|9778.58|9778.58|0
1640870400000|2021-12-30 13:20:00|9780.14|9780.14|9776.89|9776.89|9780.14|9780.14|9776.25|9776.25|0
1640870700000|2021-12-30 13:25:00|9779.17|9779.17|9780.05|9780.05|9780.05|9780.05|9779.17|9779.17|0
1640871000000|2021-12-30 13:30:00|9780.42|9780.42|9780.57|9780.57|9780.74|9780.74|9780.14|9780.14|0
1640871300000|2021-12-30 13:35:00|9780.29|9780.29|9780.29|9780.29|9780.29|9780.29|9780.29|9780.29|0
1640871600000|2021-12-30 13:40:00|9780.66|9780.66|9783.9|9783.9|9783.9|9783.9|9780.66|9780.66|0
1640871900000|2021-12-30 13:45:00|9784.24|9784.24|9784.46|9784.46|9784.94|9784.94|9783.54|9783.54|0
1640872200000|2021-12-30 13:50:00|9785.16|9785.16|9788.16|9788.16|9791.12|9791.12|9784.43|9784.43|0
1640872500000|2021-12-30 13:55:00|9790.44|9790.44|9788.17|9788.17|9790.99|9790.99|9788.17|9788.17|0
1640872800000|2021-12-30 14:00:00|9788.45|9788.45|9792.3|9792.3|9793|9793|9787.21|9787.21|0
1640873100000|2021-12-30 14:05:00|9790.03|9790.03|9783.21|9783.21|9790.03|9790.03|9783.21|9783.21|0
1640873400000|2021-12-30 14:10:00|9783.39|9783.39|9779.04|9779.04|9783.96|9783.96|9775.18|9775.18|0
1640873700000|2021-12-30 14:15:00|9778.85|9778.85|9778.51|9778.51|9778.85|9778.85|9776.24|9776.24|0
1640874000000|2021-12-30 14:20:00|9779.07|9779.07|9780.63|9780.63|9781|9781|9779.07|9779.07|0
1640874300000|2021-12-30 14:25:00|9778.36|9778.36|9776.98|9776.98|9778.36|9778.36|9776.98|9776.98|0
1640874600000|2021-12-30 14:30:00|9779.25|9779.25|9787.75|9787.75|9787.75|9787.75|9779.08|9779.08|0
1640874900000|2021-12-30 14:35:00|9787.05|9787.05|9790.25|9790.25|9790.77|9790.77|9784.82|9784.82|0
1640875200000|2021-12-30 14:40:00|9790.95|9790.95|9788.97|9788.97|9792.05|9792.05|9788.27|9788.27|0
1640875500000|2021-12-30 14:45:00|9789.67|9789.67|9785.64|9785.64|9789.67|9789.67|9785.04|9785.04|0
1640875800000|2021-12-30 14:50:00|9786.34|9786.34|9785.92|9785.92|9787.16|9787.16|9781.81|9781.81|0
1640876100000|2021-12-30 14:55:00|9785.75|9785.75|9777.41|9777.41|9785.92|9785.92|9777.09|9777.09|0
1640876400000|2021-12-30 15:00:00|9777.6|9777.6|9772.07|9772.07|9778.7|9778.7|9771.52|9771.52|0
1640876700000|2021-12-30 15:05:00|9772.62|9772.62|9776.05|9776.05|9776.05|9776.05|9770.72|9770.72|0
1640877000000|2021-12-30 15:10:00|9776.27|9776.27|9772.54|9772.54|9776.27|9776.27|9771|9771|0
1640877300000|2021-12-30 15:15:00|9772.36|9772.36|9772.45|9772.45|9772.45|9772.45|9769.39|9769.39|0
1640877600000|2021-12-30 15:20:00|9771.72|9771.72|9769.26|9769.26|9771.9|9771.9|9769.26|9769.26|0
1640877900000|2021-12-30 15:25:00|9771.53|9771.53|9772.82|9772.82|9773.81|9773.81|9771.53|9771.53|0
1640878200000|2021-12-30 15:30:00|9773.1|9773.1|9772.27|9772.27|9773.1|9773.1|9766.34|9766.34|0
1640878500000|2021-12-30 15:35:00|9771.9|9771.9|9774.27|9774.27|9774.27|9774.27|9771.16|9771.16|0
1640878800000|2021-12-30 15:40:00|9771.99|9771.99|9780.98|9780.98|9780.98|9780.98|9771.99|9771.99|0
1640879100000|2021-12-30 15:45:00|9781.17|9781.17|9780.52|9780.52|9781.85|9781.85|9779.2|9779.2|0
1640879400000|2021-12-30 15:50:00|9780.15|9780.15|9785.71|9785.71|9785.71|9785.71|9780.15|9780.15|0
1640879700000|2021-12-30 15:55:00|9787.99|9787.99|9787.73|9787.73|9788.79|9788.79|9787.73|9787.73|0
1640880000000|2021-12-30 16:00:00|9790|9790|9789.19|9789.19|9790|9790|9784.9|9784.9|0
1640880300000|2021-12-30 16:05:00|9788.5|9788.5|9784.39|9784.39|9789.19|9789.19|9784.39|9784.39|0
1640880600000|2021-12-30 16:10:00|9784.57|9784.57|9790.99|9790.99|9790.99|9790.99|9784.57|9784.57|0
1640880900000|2021-12-30 16:15:00|9793.27|9793.27|9793.67|9793.67|9793.92|9793.92|9792.72|9792.72|0
1640881200000|2021-12-30 16:20:00|9793.86|9793.86|9788.26|9788.26|9793.86|9793.86|9787.43|9787.43|0
1640881500000|2021-12-30 16:25:00|9788.6|9788.6|9782.92|9782.92|9791.99|9791.99|9782.92|9782.92|0
1640938500000|2021-12-31 08:15:00|9744.64|9744.64|9745.32|9745.32|9746.91|9746.91|9743.94|9743.94|0
1640938800000|2021-12-31 08:20:00|9747.6|9747.6|9737.15|9737.15|9749.5|9749.5|9736.61|9736.61|0
1640939100000|2021-12-31 08:25:00|9737.43|9737.43|9737.29|9737.29|9740.71|9740.71|9736.69|9736.69|0
1640939400000|2021-12-31 08:30:00|9739.57|9739.57|9748.54|9748.54|9749.13|9749.13|9739.57|9739.57|0
1640939700000|2021-12-31 08:35:00|9748.26|9748.26|9747.78|9747.78|9749.83|9749.83|9746.49|9746.49|0
1640940000000|2021-12-31 08:40:00|9748.33|9748.33|9749.39|9749.39|9750.28|9750.28|9747.78|9747.78|0
1640940300000|2021-12-31 08:45:00|9749.76|9749.76|9750.99|9750.99|9751.34|9751.34|9749.76|9749.76|0
1640940600000|2021-12-31 08:50:00|9751.18|9751.18|9753.88|9753.88|9757.55|9757.55|9751.18|9751.18|0
1640940900000|2021-12-31 08:55:00|9754.05|9754.05|9751.13|9751.13|9754.05|9754.05|9749.27|9749.27|0
1640941200000|2021-12-31 09:00:00|9750.85|9750.85|9752.01|9752.01|9752.78|9752.78|9750.51|9750.51|0
1640941500000|2021-12-31 09:05:00|9751.84|9751.84|9757.97|9757.97|9757.97|9757.97|9751.06|9751.06|0
1640941800000|2021-12-31 09:10:00|9758.31|9758.31|9763.58|9763.58|9763.58|9763.58|9758.31|9758.31|0
1640942100000|2021-12-31 09:15:00|9764.13|9764.13|9758.42|9758.42|9767.01|9767.01|9758.42|9758.42|0
1640942400000|2021-12-31 09:20:00|9758.19|9758.19|9755.98|9755.98|9758.42|9758.42|9754.32|9754.32|0
1640942700000|2021-12-31 09:25:00|9756.26|9756.26|9758.79|9758.79|9758.79|9758.79|9754.61|9754.61|0
1640943000000|2021-12-31 09:30:00|9759.02|9759.02|9761.31|9761.31|9762.36|9762.36|9759.02|9759.02|0
1640943300000|2021-12-31 09:35:00|9761.68|9761.68|9764.39|9764.39|9764.39|9764.39|9761.52|9761.52|0
1640943600000|2021-12-31 09:40:00|9764.03|9764.03|9765.91|9765.91|9765.91|9765.91|9763.48|9763.48|0
1640943900000|2021-12-31 09:45:00|9765.22|9765.22|9764.31|9764.31|9765.4|9765.4|9763.97|9763.97|0
1640944200000|2021-12-31 09:50:00|9764.13|9764.13|9765.37|9765.37|9766.41|9766.41|9764.13|9764.13|0
1640944500000|2021-12-31 09:55:00|9765.55|9765.55|9769.66|9769.66|9769.66|9769.66|9765.55|9765.55|0
1640944800000|2021-12-31 10:00:00|9771.93|9771.93|9768.09|9768.09|9771.93|9771.93|9768.09|9768.09|0
1640945100000|2021-12-31 10:05:00|9767.72|9767.72|9764.8|9764.8|9767.72|9767.72|9764.43|9764.43|0
1640945400000|2021-12-31 10:10:00|9767.07|9767.07|9769.88|9769.88|9769.88|9769.88|9767.07|9767.07|0
1640945700000|2021-12-31 10:15:00|9770.44|9770.44|9770.61|9770.61|9771.36|9771.36|9770.27|9770.27|0
1640946000000|2021-12-31 10:20:00|9770.98|9770.98|9768.27|9768.27|9771.35|9771.35|9768.15|9768.15|0
1640946300000|2021-12-31 10:25:00|9768.55|9768.55|9768.73|9768.73|9771.29|9771.29|9768.55|9768.55|0
1640946600000|2021-12-31 10:30:00|9768.18|9768.18|9770.42|9770.42|9770.42|9770.42|9767.63|9767.63|0
1640946900000|2021-12-31 10:35:00|9770.59|9770.59|9769.74|9769.74|9770.76|9770.76|9769.38|9769.38|0
1640947200000|2021-12-31 10:40:00|9769.56|9769.56|9770.06|9770.06|9770.06|9770.06|9765.99|9765.99|0
1640947500000|2021-12-31 10:45:00|9770.34|9770.34|9765.01|9765.01|9770.34|9770.34|9765.01|9765.01|0
1640947800000|2021-12-31 10:50:00|9762.74|9762.74|9759.95|9759.95|9762.74|9762.74|9759.95|9759.95|0
1640948100000|2021-12-31 10:55:00|9759.25|9759.25|9759.78|9759.78|9759.95|9759.95|9759.25|9759.25|0
1640948400000|2021-12-31 11:00:00|9762.05|9762.05|9754.2|9754.2|9762.05|9762.05|9754.2|9754.2|0
1640948700000|2021-12-31 11:05:00|9753.97|9753.97|9741.47|9741.47|9753.97|9753.97|9741.47|9741.47|0
1640949000000|2021-12-31 11:10:00|9740.77|9740.77|9743.98|9743.98|9744.15|9744.15|9739.52|9739.52|0
1640949300000|2021-12-31 11:15:00|9744.32|9744.32|9744.88|9744.88|9746.12|9746.12|9744.32|9744.32|0
1640949600000|2021-12-31 11:20:00|9745.34|9745.34|9748.08|9748.08|9748.08|9748.08|9745|9745|0
1640949900000|2021-12-31 11:25:00|9747.74|9747.74|9745.93|9745.93|9748.02|9748.02|9741.93|9741.93|0
1640950200000|2021-12-31 11:30:00|9745.19|9745.19|9747.41|9747.41|9747.41|9747.41|9745.19|9745.19|0
1640950500000|2021-12-31 11:35:00|9746.86|9746.86|9745.28|9745.28|9747.56|9747.56|9745.28|9745.28|0
1640950800000|2021-12-31 11:40:00|9745.05|9745.05|9742.45|9742.45|9745.28|9745.28|9742.08|9742.08|0
1640951100000|2021-12-31 11:45:00|9741.72|9741.72|9741.32|9741.32|9742.97|9742.97|9740.77|9740.77|0
1640951400000|2021-12-31 11:50:00|9741.51|9741.51|9742.59|9742.59|9743.29|9743.29|9741.12|9741.12|0
1640951700000|2021-12-31 11:55:00|9741.89|9741.89|9737.37|9737.37|9741.89|9741.89|9737.28|9737.28|0
1640952000000|2021-12-31 12:00:00|9736.68|9736.68|9726.19|9726.19|9736.68|9736.68|9724.76|9724.76|0
1640952300000|2021-12-31 12:05:00|9723.92|9723.92|9710.15|9710.15|9723.92|9723.92|9710.15|9710.15|0
1640952600000|2021-12-31 12:10:00|9709.96|9709.96|9724.53|9724.53|9725.82|9725.82|9709.87|9709.87|0
1640952900000|2021-12-31 12:15:00|9725.23|9725.23|9720.08|9720.08|9726.26|9726.26|9718.32|9718.32|0
1640953200000|2021-12-31 12:20:00|9719.38|9719.38|9736.32|9736.32|9736.55|9736.55|9719.01|9719.01|0
1640953500000|2021-12-31 12:25:00|9736.6|9736.6|9745.38|9745.38|9754.55|9754.55|9735.21|9735.21|0
1641284100000|2022-01-04 08:15:00|9781.3|9781.3|9802.12|9802.12|9809.21|9809.21|9781.3|9781.3|0
1641284400000|2022-01-04 08:20:00|9801.42|9801.42|9794.69|9794.69|9801.42|9801.42|9783.62|9783.62|0
1641284700000|2022-01-04 08:25:00|9795.24|9795.24|9770.97|9770.97|9796.71|9796.71|9766.32|9766.32|0
1641285000000|2022-01-04 08:30:00|9770.69|9770.69|9757.19|9757.19|9773.37|9773.37|9755.73|9755.73|0
1641285300000|2022-01-04 08:35:00|9757.36|9757.36|9761.57|9761.57|9763.78|9763.78|9757.23|9757.23|0
1641285600000|2022-01-04 08:40:00|9761.91|9761.91|9764.24|9764.24|9771.3|9771.3|9758.42|9758.42|0
1641285900000|2022-01-04 08:45:00|9764.7|9764.7|9767.53|9767.53|9771.23|9771.23|9763.17|9763.17|0
1641286200000|2022-01-04 08:50:00|9766.83|9766.83|9758.91|9758.91|9766.83|9766.83|9753.15|9753.15|0
1641286500000|2022-01-04 08:55:00|9759.42|9759.42|9765.02|9765.02|9765.57|9765.57|9751.62|9751.62|0
1641286800000|2022-01-04 09:00:00|9762.74|9762.74|9760.16|9760.16|9767.31|9767.31|9757.15|9757.15|0
1641287100000|2022-01-04 09:05:00|9760.44|9760.44|9773.35|9773.35|9773.72|9773.72|9760.44|9760.44|0
1641287400000|2022-01-04 09:10:00|9773.54|9773.54|9783.56|9783.56|9785.14|9785.14|9773.54|9773.54|0
1641287700000|2022-01-04 09:15:00|9785.84|9785.84|9795.97|9795.97|9797.42|9797.42|9785.84|9785.84|0
1641288000000|2022-01-04 09:20:00|9795.24|9795.24|9791.02|9791.02|9795.29|9795.29|9789.13|9789.13|0
1641288300000|2022-01-04 09:25:00|9790.83|9790.83|9794.98|9794.98|9798.08|9798.08|9790.83|9790.83|0
1641288600000|2022-01-04 09:30:00|9797.25|9797.25|9796.3|9796.3|9800.08|9800.08|9791.66|9791.66|0
1641288900000|2022-01-04 09:35:00|9795.57|9795.57|9809.5|9809.5|9809.5|9809.5|9794.26|9794.26|0
1641289200000|2022-01-04 09:40:00|9809.13|9809.13|9830.38|9830.38|9830.38|9830.38|9809.13|9809.13|0
1641289500000|2022-01-04 09:45:00|9829.65|9829.65|9826.45|9826.45|9829.7|9829.7|9823.34|9823.34|0
1641289800000|2022-01-04 09:50:00|9826.22|9826.22|9827.98|9827.98|9836.62|9836.62|9826.22|9826.22|0
1641290100000|2022-01-04 09:55:00|9828.68|9828.68|9833.15|9833.15|9833.15|9833.15|9825.54|9825.54|0
1641290400000|2022-01-04 10:00:00|9833.89|9833.89|9826.17|9826.17|9834.95|9834.95|9821.8|9821.8|0
1641290700000|2022-01-04 10:05:00|9826.9|9826.9|9830.42|9830.42|9831.45|9831.45|9826.4|9826.4|0
1641291000000|2022-01-04 10:10:00|9831.15|9831.15|9832.14|9832.14|9834.97|9834.97|9830.23|9830.23|0
1641291300000|2022-01-04 10:15:00|9831.77|9831.77|9831.31|9831.31|9832.62|9832.62|9829.62|9829.62|0
1641291600000|2022-01-04 10:20:00|9831.54|9831.54|9826.03|9826.03|9835.28|9835.28|9825.86|9825.86|0
1641291900000|2022-01-04 10:25:00|9823.75|9823.75|9822.72|9822.72|9824.26|9824.26|9817.16|9817.16|0
1641292200000|2022-01-04 10:30:00|9822.36|9822.36|9823.89|9823.89|9824.26|9824.26|9817.79|9817.79|0
1641292500000|2022-01-04 10:35:00|9824.16|9824.16|9832.63|9832.63|9833.81|9833.81|9820.81|9820.81|0
1641292800000|2022-01-04 10:40:00|9833|9833|9839.25|9839.25|9839.25|9839.25|9830.82|9830.82|0
1641293100000|2022-01-04 10:45:00|9839.03|9839.03|9830.19|9830.19|9839.76|9839.76|9828.19|9828.19|0
1641293400000|2022-01-04 10:50:00|9831.02|9831.02|9828.63|9828.63|9831.48|9831.48|9827.27|9827.27|0
1641293700000|2022-01-04 10:55:00|9828.46|9828.46|9836.34|9836.34|9836.75|9836.75|9827.72|9827.72|0
1641294000000|2022-01-04 11:00:00|9834.07|9834.07|9838.77|9838.77|9841.18|9841.18|9832.04|9832.04|0
1641294300000|2022-01-04 11:05:00|9838.96|9838.96|9842.33|9842.33|9842.33|9842.33|9835.33|9835.33|0
1641294600000|2022-01-04 11:10:00|9842.15|9842.15|9844.23|9844.23|9846.14|9846.14|9842.15|9842.15|0
1641294900000|2022-01-04 11:15:00|9844.78|9844.78|9847.51|9847.51|9847.51|9847.51|9844.78|9844.78|0
1641295200000|2022-01-04 11:20:00|9847.34|9847.34|9845.47|9845.47|9848.34|9848.34|9845.47|9845.47|0
1641295500000|2022-01-04 11:25:00|9845.28|9845.28|9841.4|9841.4|9846.87|9846.87|9841.4|9841.4|0
1641295800000|2022-01-04 11:30:00|9841.57|9841.57|9837.77|9837.77|9842.47|9842.47|9835.81|9835.81|0
1641296100000|2022-01-04 11:35:00|9837.4|9837.4|9843.09|9843.09|9843.09|9843.09|9837.4|9837.4|0
1641296400000|2022-01-04 11:40:00|9842.81|9842.81|9842.28|9842.28|9842.81|9842.81|9837.43|9837.43|0
1641296700000|2022-01-04 11:45:00|9842.45|9842.45|9856.04|9856.04|9856.04|9856.04|9842.08|9842.08|0
1641297000000|2022-01-04 11:50:00|9856.41|9856.41|9854.72|9854.72|9856.41|9856.41|9853.3|9853.3|0
1641297300000|2022-01-04 11:55:00|9852.44|9852.44|9837.62|9837.62|9853.31|9853.31|9837.62|9837.62|0
1641297600000|2022-01-04 12:00:00|9839.89|9839.89|9837.92|9837.92|9841.04|9841.04|9835.52|9835.52|0
1641297900000|2022-01-04 12:05:00|9835.64|9835.64|9836.23|9836.23|9838.33|9838.33|9828.31|9828.31|0
1641298200000|2022-01-04 12:10:00|9836.59|9836.59|9835.08|9835.08|9836.96|9836.96|9834.13|9834.13|0
1641298500000|2022-01-04 12:15:00|9834.8|9834.8|9826.23|9826.23|9834.8|9834.8|9826.19|9826.19|0
1641298800000|2022-01-04 12:20:00|9826.46|9826.46|9825.4|9825.4|9829.98|9829.98|9825.35|9825.35|0
1641299100000|2022-01-04 12:25:00|9826.09|9826.09|9824.83|9824.83|9826.31|9826.31|9823.82|9823.82|0
1641299400000|2022-01-04 12:30:00|9824.6|9824.6|9825.7|9825.7|9827.14|9827.14|9824.42|9824.42|0
1641299700000|2022-01-04 12:35:00|9825.52|9825.52|9824.42|9824.42|9826.07|9826.07|9822.51|9822.51|0
1641300000000|2022-01-04 12:40:00|9824.06|9824.06|9826.27|9826.27|9826.95|9826.95|9824.06|9824.06|0
1641300300000|2022-01-04 12:45:00|9826.55|9826.55|9826.2|9826.2|9827.45|9827.45|9825.48|9825.48|0
1641300600000|2022-01-04 12:50:00|9825.92|9825.92|9827.44|9827.44|9827.96|9827.96|9824.34|9824.34|0
1641300900000|2022-01-04 12:55:00|9825.16|9825.16|9828.19|9828.19|9828.19|9828.19|9824.89|9824.89|0
1641301200000|2022-01-04 13:00:00|9828.56|9828.56|9817.8|9817.8|9830.14|9830.14|9817.8|9817.8|0
1641301500000|2022-01-04 13:05:00|9816.69|9816.69|9823.42|9823.42|9824.09|9824.09|9816.69|9816.69|0
1641301800000|2022-01-04 13:10:00|9823.59|9823.59|9827.97|9827.97|9827.97|9827.97|9823.04|9823.04|0
1641302100000|2022-01-04 13:15:00|9827.79|9827.79|9824.96|9824.96|9828.48|9828.48|9823.48|9823.48|0
1641302400000|2022-01-04 13:20:00|9825.13|9825.13|9824.74|9824.74|9827.46|9827.46|9824.55|9824.55|0
1641302700000|2022-01-04 13:25:00|9824.37|9824.37|9823.76|9823.76|9824.9|9824.9|9822.62|9822.62|0
1641303000000|2022-01-04 13:30:00|9823.94|9823.94|9811.68|9811.68|9825.62|9825.62|9811.68|9811.68|0
1641303300000|2022-01-04 13:35:00|9809.41|9809.41|9812.55|9812.55|9813|9813|9809.41|9809.41|0
1641303600000|2022-01-04 13:40:00|9812.91|9812.91|9814.53|9814.53|9814.53|9814.53|9812.68|9812.68|0
1641303900000|2022-01-04 13:45:00|9813.83|9813.83|9813.25|9813.25|9814.79|9814.79|9810.24|9810.24|0
1641304200000|2022-01-04 13:50:00|9813.08|9813.08|9810.21|9810.21|9813.08|9813.08|9810.21|9810.21|0
1641304500000|2022-01-04 13:55:00|9810.49|9810.49|9811.98|9811.98|9813.74|9813.74|9810.49|9810.49|0
1641304800000|2022-01-04 14:00:00|9811.79|9811.79|9809.78|9809.78|9813.15|9813.15|9807.5|9807.5|0
1641305100000|2022-01-04 14:05:00|9810.15|9810.15|9807.65|9807.65|9812.02|9812.02|9807.47|9807.47|0
1641305400000|2022-01-04 14:10:00|9807.88|9807.88|9816.3|9816.3|9816.75|9816.75|9807.61|9807.61|0
1641305700000|2022-01-04 14:15:00|9815.93|9815.93|9820.59|9820.59|9820.59|9820.59|9815.12|9815.12|0
1641306000000|2022-01-04 14:20:00|9820.31|9820.31|9818.1|9818.1|9822.63|9822.63|9816.97|9816.97|0
1641306300000|2022-01-04 14:25:00|9817.73|9817.73|9817.23|9817.23|9819.51|9819.51|9816.26|9816.26|0
1641306600000|2022-01-04 14:30:00|9819.51|9819.51|9812.59|9812.59|9820.89|9820.89|9808.51|9808.51|0
1641306900000|2022-01-04 14:35:00|9812.95|9812.95|9800.97|9800.97|9817.5|9817.5|9800.52|9800.52|0
1641307200000|2022-01-04 14:40:00|9801.19|9801.19|9804.35|9804.35|9805.31|9805.31|9797.31|9797.31|0
1641307500000|2022-01-04 14:45:00|9804.17|9804.17|9799.92|9799.92|9804.17|9804.17|9796.39|9796.39|0
1641307800000|2022-01-04 14:50:00|9799.55|9799.55|9814.28|9814.28|9816.56|9816.56|9797.35|9797.35|0
1641308100000|2022-01-04 14:55:00|9814.45|9814.45|9813.08|9813.08|9818.06|9818.06|9811.94|9811.94|0
1641308400000|2022-01-04 15:00:00|9813.78|9813.78|9803.35|9803.35|9816.05|9816.05|9799.16|9799.16|0
1641308700000|2022-01-04 15:05:00|9802.98|9802.98|9804.31|9804.31|9805.23|9805.23|9800.9|9800.9|0
1641309000000|2022-01-04 15:10:00|9806.59|9806.59|9802.01|9802.01|9806.59|9806.59|9800.18|9800.18|0
1641309300000|2022-01-04 15:15:00|9799.74|9799.74|9801.55|9801.55|9802.72|9802.72|9797.88|9797.88|0
1641309600000|2022-01-04 15:20:00|9801.82|9801.82|9799.14|9799.14|9803.56|9803.56|9796.13|9796.13|0
1641309900000|2022-01-04 15:25:00|9799.5|9799.5|9809.4|9809.4|9809.4|9809.4|9796.48|9796.48|0
1641310200000|2022-01-04 15:30:00|9811.68|9811.68|9801.09|9801.09|9811.96|9811.96|9797.99|9797.99|0
1641310500000|2022-01-04 15:35:00|9800.92|9800.92|9796.76|9796.76|9800.92|9800.92|9796.21|9796.21|0
1641310800000|2022-01-04 15:40:00|9799.03|9799.03|9791.79|9791.79|9802.17|9802.17|9791.2|9791.2|0
1641311100000|2022-01-04 15:45:00|9791.61|9791.61|9793.51|9793.51|9793.65|9793.65|9786.67|9786.67|0
1641311400000|2022-01-04 15:50:00|9792.96|9792.96|9793.05|9793.05|9793.17|9793.17|9789.8|9789.8|0
1641311700000|2022-01-04 15:55:00|9792.86|9792.86|9785.1|9785.1|9792.95|9792.95|9784.13|9784.13|0
1641312000000|2022-01-04 16:00:00|9784.55|9784.55|9777.75|9777.75|9784.55|9784.55|9775.11|9775.11|0
1641312300000|2022-01-04 16:05:00|9775.47|9775.47|9774.48|9774.48|9777.89|9777.89|9771.9|9771.9|0
1641312600000|2022-01-04 16:10:00|9774.25|9774.25|9781.83|9781.83|9781.83|9781.83|9773.27|9773.27|0
1641312900000|2022-01-04 16:15:00|9781.46|9781.46|9780.49|9780.49|9782.38|9782.38|9777.08|9777.08|0
1641313200000|2022-01-04 16:20:00|9782.77|9782.77|9775.1|9775.1|9785.42|9785.42|9769.6|9769.6|0
1641313500000|2022-01-04 16:25:00|9777.38|9777.38|9779.33|9779.33|9781.6|9781.6|9770.77|9770.77|0
1641370500000|2022-01-05 08:15:00|9740.32|9740.32|9730.65|9730.65|9745.04|9745.04|9725.71|9725.71|0
1641370800000|2022-01-05 08:20:00|9731.57|9731.57|9725.92|9725.92|9731.57|9731.57|9725.81|9725.81|0
1641371100000|2022-01-05 08:25:00|9726.29|9726.29|9725.44|9725.44|9732.27|9732.27|9722.07|9722.07|0
1641371400000|2022-01-05 08:30:00|9725.9|9725.9|9715.49|9715.49|9730.48|9730.48|9714.13|9714.13|0
1641371700000|2022-01-05 08:35:00|9712.48|9712.48|9714.59|9714.59|9715.62|9715.62|9706.07|9706.07|0
1641372000000|2022-01-05 08:40:00|9715.29|9715.29|9722.28|9722.28|9722.63|9722.63|9715.29|9715.29|0
1641372300000|2022-01-05 08:45:00|9722.1|9722.1|9714.33|9714.33|9722.1|9722.1|9713.93|9713.93|0
1641372600000|2022-01-05 08:50:00|9713.64|9713.64|9716.71|9716.71|9719.71|9719.71|9711.72|9711.72|0
1641372900000|2022-01-05 08:55:00|9714.43|9714.43|9715.1|9715.1|9718.07|9718.07|9710.3|9710.3|0
1641373200000|2022-01-05 09:00:00|9715.47|9715.47|9711.76|9711.76|9715.62|9715.62|9710.7|9710.7|0
1641373500000|2022-01-05 09:05:00|9714.03|9714.03|9715.31|9715.31|9719.51|9719.51|9714.03|9714.03|0
1641373800000|2022-01-05 09:10:00|9713.44|9713.44|9726.49|9726.49|9726.86|9726.86|9708.46|9708.46|0
1641374100000|2022-01-05 09:15:00|9726.12|9726.12|9734.07|9734.07|9734.53|9734.53|9724.85|9724.85|0
1641374400000|2022-01-05 09:20:00|9736.35|9736.35|9742.12|9742.12|9742.53|9742.53|9735.6|9735.6|0
1641374700000|2022-01-05 09:25:00|9744.39|9744.39|9749.67|9749.67|9749.67|9749.67|9743.79|9743.79|0
1641375000000|2022-01-05 09:30:00|9749.3|9749.3|9737.84|9737.84|9749.81|9749.81|9734.27|9734.27|0
1641375300000|2022-01-05 09:35:00|9738.2|9738.2|9750.29|9750.29|9750.72|9750.72|9738.2|9738.2|0
1641375600000|2022-01-05 09:40:00|9750.66|9750.66|9762.16|9762.16|9762.53|9762.53|9748.38|9748.38|0
1641375900000|2022-01-05 09:45:00|9759.89|9759.89|9769.54|9769.54|9770.86|9770.86|9759.89|9759.89|0
1641376200000|2022-01-05 09:50:00|9768.81|9768.81|9776.15|9776.15|9777.25|9777.25|9768.81|9768.81|0
1641376500000|2022-01-05 09:55:00|9776.89|9776.89|9780.78|9780.78|9782.42|9782.42|9776.89|9776.89|0
1641376800000|2022-01-05 10:00:00|9780.05|9780.05|9784.49|9784.49|9784.49|9784.49|9779.88|9779.88|0
1641377100000|2022-01-05 10:05:00|9784.26|9784.26|9782.05|9782.05|9784.96|9784.96|9779.4|9779.4|0
1641377400000|2022-01-05 10:10:00|9782.28|9782.28|9785.29|9785.29|9785.29|9785.29|9779.97|9779.97|0
1641377700000|2022-01-05 10:15:00|9784.55|9784.55|9773.83|9773.83|9784.55|9784.55|9772.15|9772.15|0
1641378000000|2022-01-05 10:20:00|9773.65|9773.65|9776.11|9776.11|9776.8|9776.8|9773.46|9773.46|0
1641378300000|2022-01-05 10:25:00|9778.38|9778.38|9780.91|9780.91|9780.91|9780.91|9775.21|9775.21|0
1641378600000|2022-01-05 10:30:00|9781.27|9781.27|9781.8|9781.8|9783.92|9783.92|9781.27|9781.27|0
1641378900000|2022-01-05 10:35:00|9782.54|9782.54|9791.03|9791.03|9791.03|9791.03|9781.33|9781.33|0
1641379200000|2022-01-05 10:40:00|9793.31|9793.31|9796.15|9796.15|9796.51|9796.51|9791.59|9791.59|0
1641379500000|2022-01-05 10:45:00|9796.51|9796.51|9795.33|9795.33|9797.61|9797.61|9793.06|9793.06|0
1641379800000|2022-01-05 10:50:00|9797.61|9797.61|9794.63|9794.63|9797.94|9797.94|9793.53|9793.53|0
1641380100000|2022-01-05 10:55:00|9795.33|9795.33|9800.25|9800.25|9801.54|9801.54|9795.33|9795.33|0
1641380400000|2022-01-05 11:00:00|9800.95|9800.95|9800.12|9800.12|9800.95|9800.95|9797.84|9797.84|0
1641380700000|2022-01-05 11:05:00|9800.3|9800.3|9793.1|9793.1|9800.48|9800.48|9790.67|9790.67|0
1641381000000|2022-01-05 11:10:00|9790.82|9790.82|9799.22|9799.22|9800.32|9800.32|9790.22|9790.22|0
1641381300000|2022-01-05 11:15:00|9799.45|9799.45|9794.79|9794.79|9799.45|9799.45|9792.26|9792.26|0
1641381600000|2022-01-05 11:20:00|9794.56|9794.56|9802.17|9802.17|9803.51|9803.51|9794.56|9794.56|0
1641381900000|2022-01-05 11:25:00|9801.81|9801.81|9797.37|9797.37|9801.81|9801.81|9797.37|9797.37|0
1641382200000|2022-01-05 11:30:00|9797.1|9797.1|9802.05|9802.05|9804.51|9804.51|9797.1|9797.1|0
1641382500000|2022-01-05 11:35:00|9801.35|9801.35|9797.4|9797.4|9802.05|9802.05|9796.06|9796.06|0
1641382800000|2022-01-05 11:40:00|9798.1|9798.1|9801.96|9801.96|9803.36|9803.36|9795.82|9795.82|0
1641383100000|2022-01-05 11:45:00|9800.38|9800.38|9795.6|9795.6|9800.38|9800.38|9795.6|9795.6|0
1641383400000|2022-01-05 11:50:00|9797.88|9797.88|9786.98|9786.98|9798.22|9798.22|9786.75|9786.75|0
1641383700000|2022-01-05 11:55:00|9789.26|9789.26|9789.52|9789.52|9792.02|9792.02|9784.97|9784.97|0
1641384000000|2022-01-05 12:00:00|9789.94|9789.94|9792.57|9792.57|9792.92|9792.92|9789.87|9789.87|0
1641384300000|2022-01-05 12:05:00|9792.2|9792.2|9789.63|9789.63|9792.2|9792.2|9788.99|9788.99|0
1641384600000|2022-01-05 12:10:00|9789.46|9789.46|9788.49|9788.49|9791.92|9791.92|9788.49|9788.49|0
1641384900000|2022-01-05 12:15:00|9788.86|9788.86|9792.58|9792.58|9793.78|9793.78|9788.86|9788.86|0
1641385200000|2022-01-05 12:20:00|9793.28|9793.28|9785.55|9785.55|9793.28|9793.28|9785.55|9785.55|0
1641385500000|2022-01-05 12:25:00|9785.37|9785.37|9784.73|9784.73|9786.11|9786.11|9784.73|9784.73|0
1641385800000|2022-01-05 12:30:00|9783.9|9783.9|9784.38|9784.38|9784.38|9784.38|9783.34|9783.34|0
1641386100000|2022-01-05 12:35:00|9782.11|9782.11|9784.39|9784.39|9784.92|9784.92|9781.54|9781.54|0
1641386400000|2022-01-05 12:40:00|9786.66|9786.66|9787.8|9787.8|9790.12|9790.12|9786.66|9786.66|0
1641386700000|2022-01-05 12:45:00|9788.17|9788.17|9786.78|9786.78|9791.5|9791.5|9786.78|9786.78|0
1641387000000|2022-01-05 12:50:00|9787.01|9787.01|9784.44|9784.44|9787.38|9787.38|9781.8|9781.8|0
1641387300000|2022-01-05 12:55:00|9784.17|9784.17|9785.32|9785.32|9785.32|9785.32|9783.39|9783.39|0
1641387600000|2022-01-05 13:00:00|9784.76|9784.76|9783.36|9783.36|9787.54|9787.54|9783.36|9783.36|0
1641387900000|2022-01-05 13:05:00|9783.18|9783.18|9786|9786|9786|9786|9782.53|9782.53|0
1641388200000|2022-01-05 13:10:00|9786.36|9786.36|9785.7|9785.7|9786.73|9786.73|9783.57|9783.57|0
1641388500000|2022-01-05 13:15:00|9785.24|9785.24|9785.29|9785.29|9790.39|9790.39|9785.24|9785.24|0
1641388800000|2022-01-05 13:20:00|9784.46|9784.46|9788.45|9788.45|9788.95|9788.95|9784.46|9784.46|0
1641389100000|2022-01-05 13:25:00|9786.17|9786.17|9780.66|9780.66|9786.63|9786.63|9780.66|9780.66|0
1641389400000|2022-01-05 13:30:00|9780.3|9780.3|9776.46|9776.46|9780.3|9780.3|9776.09|9776.09|0
1641389700000|2022-01-05 13:35:00|9776.23|9776.23|9774.69|9774.69|9776.27|9776.27|9771.31|9771.31|0
1641390000000|2022-01-05 13:40:00|9772.42|9772.42|9766.79|9766.79|9772.47|9772.47|9766.79|9766.79|0
1641390300000|2022-01-05 13:45:00|9764.51|9764.51|9756.86|9756.86|9764.79|9764.79|9756.64|9756.64|0
1641390600000|2022-01-05 13:50:00|9757.23|9757.23|9761.73|9761.73|9762.89|9762.89|9757.23|9757.23|0
1641390900000|2022-01-05 13:55:00|9762.8|9762.8|9766.39|9766.39|9766.39|9766.39|9762.8|9762.8|0
1641391200000|2022-01-05 14:00:00|9766.12|9766.12|9762.23|9762.23|9769.73|9769.73|9762.23|9762.23|0
1641391500000|2022-01-05 14:05:00|9761.86|9761.86|9752.03|9752.03|9761.86|9761.86|9750.31|9750.31|0
1641391800000|2022-01-05 14:10:00|9752.22|9752.22|9761.06|9761.06|9761.06|9761.06|9751.94|9751.94|0
1641392100000|2022-01-05 14:15:00|9763.34|9763.34|9755.8|9755.8|9763.7|9763.7|9755.61|9755.61|0
1641392400000|2022-01-05 14:20:00|9755.43|9755.43|9751.36|9751.36|9755.43|9755.43|9748.72|9748.72|0
1641392700000|2022-01-05 14:25:00|9751.73|9751.73|9748.55|9748.55|9754.37|9754.37|9748.55|9748.55|0
1641393000000|2022-01-05 14:30:00|9748.78|9748.78|9742.69|9742.69|9748.78|9748.78|9742.69|9742.69|0
1641393300000|2022-01-05 14:35:00|9740.41|9740.41|9740.9|9740.9|9745.91|9745.91|9739.86|9739.86|0
1641393600000|2022-01-05 14:40:00|9740.73|9740.73|9744.39|9744.39|9746.95|9746.95|9740.73|9740.73|0
1641393900000|2022-01-05 14:45:00|9745.13|9745.13|9748.07|9748.07|9755.99|9755.99|9745.13|9745.13|0
1641394200000|2022-01-05 14:50:00|9748.76|9748.76|9758.76|9758.76|9767.44|9767.44|9748.76|9748.76|0
1641394500000|2022-01-05 14:55:00|9761.04|9761.04|9759.64|9759.64|9761.41|9761.41|9757.2|9757.2|0
1641394800000|2022-01-05 15:00:00|9759.87|9759.87|9760.7|9760.7|9765.94|9765.94|9759.09|9759.09|0
1641395100000|2022-01-05 15:05:00|9760.97|9760.97|9757.01|9757.01|9765.66|9765.66|9756.64|9756.64|0
1641395400000|2022-01-05 15:10:00|9757.7|9757.7|9753.08|9753.08|9757.7|9757.7|9753.08|9753.08|0
1641395700000|2022-01-05 15:15:00|9752.91|9752.91|9749.77|9749.77|9755.08|9755.08|9749.77|9749.77|0
1641396000000|2022-01-05 15:20:00|9749.41|9749.41|9740.52|9740.52|9749.41|9749.41|9738.34|9738.34|0
1641396300000|2022-01-05 15:25:00|9740.74|9740.74|9741.15|9741.15|9743.44|9743.44|9740.24|9740.24|0
1641396600000|2022-01-05 15:30:00|9738.88|9738.88|9729.64|9729.64|9738.88|9738.88|9729.64|9729.64|0
1641396900000|2022-01-05 15:35:00|9730.19|9730.19|9729.34|9729.34|9732.3|9732.3|9728.46|9728.46|0
1641397200000|2022-01-05 15:40:00|9730.04|9730.04|9730.17|9730.17|9732.09|9732.09|9728.37|9728.37|0
1641397500000|2022-01-05 15:45:00|9729.83|9729.83|9732.45|9732.45|9734.97|9734.97|9729.66|9729.66|0
1641397800000|2022-01-05 15:50:00|9732.63|9732.63|9734.31|9734.31|9734.39|9734.39|9728|9728|0
1641398100000|2022-01-05 15:55:00|9736.59|9736.59|9744.16|9744.16|9746.81|9746.81|9734.31|9734.31|0
1641398400000|2022-01-05 16:00:00|9743.06|9743.06|9743.07|9743.07|9744.6|9744.6|9739.86|9739.86|0
1641398700000|2022-01-05 16:05:00|9742.37|9742.37|9745.35|9745.35|9746.8|9746.8|9741.42|9741.42|0
1641399000000|2022-01-05 16:10:00|9744.9|9744.9|9742.71|9742.71|9745.13|9745.13|9736.89|9736.89|0
1641399300000|2022-01-05 16:15:00|9744.99|9744.99|9750.79|9750.79|9750.79|9750.79|9744.87|9744.87|0
1641399600000|2022-01-05 16:20:00|9751.07|9751.07|9755.65|9755.65|9759.87|9759.87|9751.07|9751.07|0
1641399900000|2022-01-05 16:25:00|9755.28|9755.28|9746.79|9746.79|9757.07|9757.07|9742.94|9742.94|0
1641456900000|2022-01-06 08:15:00|9528.8|9528.8|9537.68|9537.68|9540.37|9540.37|9523.41|9523.41|0
1641457200000|2022-01-06 08:20:00|9539.96|9539.96|9518.23|9518.23|9539.96|9539.96|9518.23|9518.23|0
1641457500000|2022-01-06 08:25:00|9515.96|9515.96|9500.61|9500.61|9521.21|9521.21|9496.96|9496.96|0
1641457800000|2022-01-06 08:30:00|9500.98|9500.98|9506.47|9506.47|9512.1|9512.1|9499.77|9499.77|0
1641458100000|2022-01-06 08:35:00|9506.65|9506.65|9516.68|9516.68|9516.68|9516.68|9506.02|9506.02|0
1641458400000|2022-01-06 08:40:00|9515.98|9515.98|9519.71|9519.71|9531.36|9531.36|9515.52|9515.52|0
1641458700000|2022-01-06 08:45:00|9519.52|9519.52|9530.27|9530.27|9530.55|9530.55|9517.35|9517.35|0
1641459000000|2022-01-06 08:50:00|9530.97|9530.97|9539.33|9539.33|9539.33|9539.33|9528.35|9528.35|0
1641459300000|2022-01-06 08:55:00|9539.88|9539.88|9576.56|9576.56|9577.16|9577.16|9539.88|9539.88|0
1641459600000|2022-01-06 09:00:00|9576.11|9576.11|9572.34|9572.34|9584.97|9584.97|9571.42|9571.42|0
1641459900000|2022-01-06 09:05:00|9579.17|9579.17|9581.56|9581.56|9583.84|9583.84|9579.17|9579.17|0
1641460200000|2022-01-06 09:10:00|9580.17|9580.17|9582.59|9582.59|9583.32|9583.32|9578.07|9578.07|0
1641460500000|2022-01-06 09:15:00|9582.82|9582.82|9593.87|9593.87|9596.68|9596.68|9582.59|9582.59|0
1641460800000|2022-01-06 09:20:00|9593.59|9593.59|9592.9|9592.9|9596.61|9596.61|9586.75|9586.75|0
1641461100000|2022-01-06 09:25:00|9593.26|9593.26|9576.65|9576.65|9593.26|9593.26|9576.65|9576.65|0
1641461400000|2022-01-06 09:30:00|9576.47|9576.47|9566.96|9566.96|9579.48|9579.48|9566.96|9566.96|0
1641461700000|2022-01-06 09:35:00|9566.13|9566.13|9566.09|9566.09|9570.64|9570.64|9560.76|9560.76|0
1641462000000|2022-01-06 09:40:00|9563.81|9563.81|9567.03|9567.03|9568.7|9568.7|9563.81|9563.81|0
1641462300000|2022-01-06 09:45:00|9566.75|9566.75|9565.74|9565.74|9568.38|9568.38|9565.74|9565.74|0
1641462600000|2022-01-06 09:50:00|9566.11|9566.11|9565.68|9565.68|9570.88|9570.88|9565.68|9565.68|0
1641462900000|2022-01-06 09:55:00|9567.96|9567.96|9577.28|9577.28|9577.28|9577.28|9565.8|9565.8|0
1641463200000|2022-01-06 10:00:00|9579.56|9579.56|9573.24|9573.24|9579.74|9579.74|9573.24|9573.24|0
1641463500000|2022-01-06 10:05:00|9572.97|9572.97|9576.21|9576.21|9577.41|9577.41|9572.22|9572.22|0
1641463800000|2022-01-06 10:10:00|9576.57|9576.57|9585.65|9585.65|9585.65|9585.65|9576.57|9576.57|0
1641464100000|2022-01-06 10:15:00|9586.79|9586.79|9581.95|9581.95|9591.13|9591.13|9577.21|9577.21|0
1641464400000|2022-01-06 10:20:00|9582.51|9582.51|9586.78|9586.78|9588.87|9588.87|9581.81|9581.81|0
1641464700000|2022-01-06 10:25:00|9586.41|9586.41|9592.42|9592.42|9592.42|9592.42|9586.03|9586.03|0
1641465000000|2022-01-06 10:30:00|9593.16|9593.16|9590.67|9590.67|9593.16|9593.16|9587.7|9587.7|0
1641465300000|2022-01-06 10:35:00|9590.85|9590.85|9590.68|9590.68|9592.21|9592.21|9589.85|9589.85|0
1641465600000|2022-01-06 10:40:00|9590.87|9590.87|9581.55|9581.55|9591.88|9591.88|9580.44|9580.44|0
1641465900000|2022-01-06 10:45:00|9582.11|9582.11|9570.2|9570.2|9583.34|9583.34|9570.2|9570.2|0
1641466200000|2022-01-06 10:50:00|9567.92|9567.92|9561.61|9561.61|9570.2|9570.2|9561.61|9561.61|0
1641466500000|2022-01-06 10:55:00|9561.33|9561.33|9551.33|9551.33|9563.33|9563.33|9551.33|9551.33|0
1641466800000|2022-01-06 11:00:00|9553.97|9553.97|9565.3|9565.3|9567.76|9567.76|9553.92|9553.92|0
1641467100000|2022-01-06 11:05:00|9565.53|9565.53|9563.41|9563.41|9570.64|9570.64|9563.41|9563.41|0
1641467400000|2022-01-06 11:10:00|9563.6|9563.6|9556.95|9556.95|9565.33|9565.33|9556.95|9556.95|0
1641467700000|2022-01-06 11:15:00|9559.22|9559.22|9558.76|9558.76|9561.78|9561.78|9555.09|9555.09|0
1641468000000|2022-01-06 11:20:00|9556.49|9556.49|9544.25|9544.25|9556.49|9556.49|9542.76|9542.76|0
1641468300000|2022-01-06 11:25:00|9542.25|9542.25|9546.73|9546.73|9546.73|9546.73|9539.7|9539.7|0
1641468600000|2022-01-06 11:30:00|9546.46|9546.46|9547.39|9547.39|9547.39|9547.39|9543.63|9543.63|0
1641468900000|2022-01-06 11:35:00|9545.11|9545.11|9540.28|9540.28|9547.31|9547.31|9540.28|9540.28|0
1641469200000|2022-01-06 11:40:00|9539.91|9539.91|9531.94|9531.94|9539.91|9539.91|9530.83|9530.83|0
1641469500000|2022-01-06 11:45:00|9531.66|9531.66|9523.95|9523.95|9531.66|9531.66|9523.76|9523.76|0
1641469800000|2022-01-06 11:50:00|9523.76|9523.76|9527.26|9527.26|9527.26|9527.26|9520.61|9520.61|0
1641470100000|2022-01-06 11:55:00|9524.99|9524.99|9528.32|9528.32|9528.32|9528.32|9522.34|9522.34|0
1641470400000|2022-01-06 12:00:00|9528.51|9528.51|9531.37|9531.37|9534.53|9534.53|9528.51|9528.51|0
1641470700000|2022-01-06 12:05:00|9532.07|9532.07|9525.33|9525.33|9532.3|9532.3|9525.1|9525.1|0
1641471000000|2022-01-06 12:10:00|9525.69|9525.69|9525.33|9525.33|9527.88|9527.88|9523.42|9523.42|0
1641471300000|2022-01-06 12:15:00|9524.63|9524.63|9517.6|9517.6|9524.63|9524.63|9517.6|9517.6|0
1641471600000|2022-01-06 12:20:00|9517.23|9517.23|9513.35|9513.35|9517.23|9517.23|9511.12|9511.12|0
1641471900000|2022-01-06 12:25:00|9513.63|9513.63|9524.04|9524.04|9524.69|9524.69|9513.63|9513.63|0
1641472200000|2022-01-06 12:30:00|9524.23|9524.23|9525.55|9525.55|9527.1|9527.1|9523.53|9523.53|0
1641472500000|2022-01-06 12:35:00|9525.37|9525.37|9521.78|9521.78|9526.23|9526.23|9521.45|9521.45|0
1641472800000|2022-01-06 12:40:00|9521.41|9521.41|9523.02|9523.02|9523.02|9523.02|9519.28|9519.28|0
1641473100000|2022-01-06 12:45:00|9520.74|9520.74|9523.03|9523.03|9523.4|9523.4|9518.47|9518.47|0
1641473400000|2022-01-06 12:50:00|9522.86|9522.86|9527.6|9527.6|9528.34|9528.34|9522.86|9522.86|0
1641473700000|2022-01-06 12:55:00|9526.86|9526.86|9519.52|9519.52|9526.86|9526.86|9518.39|9518.39|0
1641474000000|2022-01-06 13:00:00|9519.35|9519.35|9515.97|9515.97|9519.72|9519.72|9513.51|9513.51|0
1641474300000|2022-01-06 13:05:00|9513.7|9513.7|9510.58|9510.58|9513.7|9513.7|9509.19|9509.19|0
1641474600000|2022-01-06 13:10:00|9508.3|9508.3|9506.51|9506.51|9508.3|9508.3|9505.81|9505.81|0
1641474900000|2022-01-06 13:15:00|9506.73|9506.73|9504.69|9504.69|9506.73|9506.73|9502.41|9502.41|0
1641475200000|2022-01-06 13:20:00|9506.96|9506.96|9497.74|9497.74|9509.52|9509.52|9497.74|9497.74|0
1641475500000|2022-01-06 13:25:00|9497.01|9497.01|9496.63|9496.63|9497.37|9497.37|9493.31|9493.31|0
1641475800000|2022-01-06 13:30:00|9496.27|9496.27|9484.89|9484.89|9496.27|9496.27|9484.89|9484.89|0
1641476100000|2022-01-06 13:35:00|9485.25|9485.25|9476.02|9476.02|9485.25|9485.25|9476.02|9476.02|0
1641476400000|2022-01-06 13:40:00|9475.33|9475.33|9475.81|9475.81|9477.61|9477.61|9474.33|9474.33|0
1641476700000|2022-01-06 13:45:00|9475.45|9475.45|9449.19|9449.19|9475.45|9475.45|9449.19|9449.19|0
1641477000000|2022-01-06 13:50:00|9448.82|9448.82|9443.94|9443.94|9450.36|9450.36|9443.03|9443.03|0
1641477300000|2022-01-06 13:55:00|9443.58|9443.58|9437.59|9437.59|9443.94|9443.94|9434.9|9434.9|0
1641477600000|2022-01-06 14:00:00|9438.32|9438.32|9427.85|9427.85|9438.41|9438.41|9423.91|9423.91|0
1641477900000|2022-01-06 14:05:00|9427.16|9427.16|9419.35|9419.35|9428.08|9428.08|9418.96|9418.96|0
1641478200000|2022-01-06 14:10:00|9421.62|9421.62|9419.08|9419.08|9423.65|9423.65|9419.06|9419.06|0
1641478500000|2022-01-06 14:15:00|9420.18|9420.18|9421.18|9421.18|9424.28|9424.28|9420.18|9420.18|0
1641478800000|2022-01-06 14:20:00|9420.9|9420.9|9424.8|9424.8|9424.94|9424.94|9420.18|9420.18|0
1641479100000|2022-01-06 14:25:00|9425.02|9425.02|9438.07|9438.07|9438.07|9438.07|9422.56|9422.56|0
1641479400000|2022-01-06 14:30:00|9438.76|9438.76|9453.9|9453.9|9453.9|9453.9|9433.72|9433.72|0
1641479700000|2022-01-06 14:35:00|9454.36|9454.36|9456.84|9456.84|9458.76|9458.76|9446.83|9446.83|0
1641480000000|2022-01-06 14:40:00|9457.2|9457.2|9458.87|9458.87|9460.08|9460.08|9450.61|9450.61|0
1641480300000|2022-01-06 14:45:00|9461.15|9461.15|9457.22|9457.22|9461.52|9461.52|9450.07|9450.07|0
1641480600000|2022-01-06 14:50:00|9456.67|9456.67|9462.43|9462.43|9470.98|9470.98|9453.28|9453.28|0
1641480900000|2022-01-06 14:55:00|9464.71|9464.71|9459.7|9459.7|9473.08|9473.08|9458.56|9458.56|0
1641481200000|2022-01-06 15:00:00|9460.4|9460.4|9459.14|9459.14|9464.64|9464.64|9454.18|9454.18|0
1641481500000|2022-01-06 15:05:00|9458.86|9458.86|9449.93|9449.93|9459.32|9459.32|9448.63|9448.63|0
1641481800000|2022-01-06 15:10:00|9450.1|9450.1|9446.44|9446.44|9450.1|9450.1|9435.08|9435.08|0
1641482100000|2022-01-06 15:15:00|9447.83|9447.83|9449.55|9449.55|9456.32|9456.32|9447.83|9447.83|0
1641482400000|2022-01-06 15:20:00|9449.91|9449.91|9448.65|9448.65|9458.64|9458.64|9446.62|9446.62|0
1641482700000|2022-01-06 15:25:00|9450.93|9450.93|9454.46|9454.46|9464.92|9464.92|9450.93|9450.93|0
1641483000000|2022-01-06 15:30:00|9455.19|9455.19|9468.75|9468.75|9473.39|9473.39|9453.56|9453.56|0
1641483300000|2022-01-06 15:35:00|9468.05|9468.05|9478.38|9478.38|9478.38|9478.38|9465.2|9465.2|0
1641483600000|2022-01-06 15:40:00|9478.66|9478.66|9476.33|9476.33|9482.33|9482.33|9475.64|9475.64|0
1641483900000|2022-01-06 15:45:00|9476.5|9476.5|9488.7|9488.7|9488.7|9488.7|9476.5|9476.5|0
1641484200000|2022-01-06 15:50:00|9490.97|9490.97|9481.02|9481.02|9490.97|9490.97|9481.02|9481.02|0
1641484500000|2022-01-06 15:55:00|9483.3|9483.3|9476.17|9476.17|9488.85|9488.85|9476.17|9476.17|0
1641484800000|2022-01-06 16:00:00|9478.44|9478.44|9474.86|9474.86|9479.97|9479.97|9474.86|9474.86|0
1641485100000|2022-01-06 16:05:00|9475.6|9475.6|9480.09|9480.09|9483.79|9483.79|9471.7|9471.7|0
1641485400000|2022-01-06 16:10:00|9479.36|9479.36|9480.06|9480.06|9482.7|9482.7|9478.78|9478.78|0
1641485700000|2022-01-06 16:15:00|9480.42|9480.42|9471.36|9471.36|9483.29|9483.29|9471.36|9471.36|0
1641486000000|2022-01-06 16:20:00|9470.67|9470.67|9476.69|9476.69|9476.69|9476.69|9467.51|9467.51|0
1641486300000|2022-01-06 16:25:00|9476.35|9476.35|9467.22|9467.22|9476.52|9476.52|9465.1|9465.1|0
1641543300000|2022-01-07 08:15:00|9438.44|9438.44|9425.56|9425.56|9438.44|9438.44|9415.19|9415.19|0
1641543600000|2022-01-07 08:20:00|9422.91|9422.91|9422.92|9422.92|9433.91|9433.91|9422.02|9422.02|0
1641543900000|2022-01-07 08:25:00|9425.2|9425.2|9413.35|9413.35|9425.2|9425.2|9407.88|9407.88|0
1641544200000|2022-01-07 08:30:00|9412.66|9412.66|9387.54|9387.54|9412.66|9412.66|9387.5|9387.5|0
1641544500000|2022-01-07 08:35:00|9387.32|9387.32|9399.42|9399.42|9399.52|9399.52|9383.9|9383.9|0
1641544800000|2022-01-07 08:40:00|9397.14|9397.14|9381.56|9381.56|9397.14|9397.14|9380.65|9380.65|0
1641545100000|2022-01-07 08:45:00|9381.1|9381.1|9395.65|9395.65|9397.45|9397.45|9379.21|9379.21|0
1641545400000|2022-01-07 08:50:00|9394.55|9394.55|9399.63|9399.63|9408.28|9408.28|9394.55|9394.55|0
1641545700000|2022-01-07 08:55:00|9398.93|9398.93|9398.12|9398.12|9406.64|9406.64|9396.65|9396.65|0
1641546000000|2022-01-07 09:00:00|9397.43|9397.43|9391.05|9391.05|9404.08|9404.08|9390.39|9390.39|0
1641546300000|2022-01-07 09:05:00|9391.78|9391.78|9385.91|9385.91|9395.76|9395.76|9381.78|9381.78|0
1641546600000|2022-01-07 09:10:00|9386.08|9386.08|9403.35|9403.35|9405.44|9405.44|9386.08|9386.08|0
1641546900000|2022-01-07 09:15:00|9402.65|9402.65|9406.02|9406.02|9406.02|9406.02|9397.8|9397.8|0
1641547200000|2022-01-07 09:20:00|9405.74|9405.74|9400.49|9400.49|9408.71|9408.71|9400.49|9400.49|0
1641547500000|2022-01-07 09:25:00|9400.86|9400.86|9400.08|9400.08|9411.04|9411.04|9399.88|9399.88|0
1641547800000|2022-01-07 09:30:00|9395.53|9395.53|9385.42|9385.42|9395.53|9395.53|9384.73|9384.73|0
1641548100000|2022-01-07 09:35:00|9385.87|9385.87|9377.09|9377.09|9386.61|9386.61|9370.89|9370.89|0
1641548400000|2022-01-07 09:40:00|9378.19|9378.19|9381.45|9381.45|9383.73|9383.73|9378.19|9378.19|0
1641548700000|2022-01-07 09:45:00|9381.08|9381.08|9374.75|9374.75|9385.11|9385.11|9374.75|9374.75|0
1641549000000|2022-01-07 09:50:00|9374.02|9374.02|9364.17|9364.17|9377.22|9377.22|9364.17|9364.17|0
1641549300000|2022-01-07 09:55:00|9364.54|9364.54|9384.21|9384.21|9386.18|9386.18|9362.65|9362.65|0
1641549600000|2022-01-07 10:00:00|9383.51|9383.51|9377|9377|9385.68|9385.68|9375.48|9375.48|0
1641549900000|2022-01-07 10:05:00|9377.23|9377.23|9378.94|9378.94|9381.2|9381.2|9374.28|9374.28|0
1641550200000|2022-01-07 10:10:00|9379.68|9379.68|9369.21|9369.21|9379.68|9379.68|9368.84|9368.84|0
1641550500000|2022-01-07 10:15:00|9369.03|9369.03|9368.18|9368.18|9369.58|9369.58|9363.08|9363.08|0
1641550800000|2022-01-07 10:20:00|9368.87|9368.87|9365.56|9365.56|9368.87|9368.87|9360.84|9360.84|0
1641551100000|2022-01-07 10:25:00|9366.26|9366.26|9364.43|9364.43|9368.54|9368.54|9364.38|9364.38|0
1641551400000|2022-01-07 10:30:00|9364.88|9364.88|9370.7|9370.7|9376.45|9376.45|9364.88|9364.88|0
1641551700000|2022-01-07 10:35:00|9375.25|9375.25|9369.7|9369.7|9375.98|9375.98|9368.1|9368.1|0
1641552000000|2022-01-07 10:40:00|9369.33|9369.33|9372.94|9372.94|9373.5|9373.5|9365.37|9365.37|0
1641552300000|2022-01-07 10:45:00|9373.4|9373.4|9383.39|9383.39|9383.39|9383.39|9373.4|9373.4|0
1641552600000|2022-01-07 10:50:00|9383.02|9383.02|9377.65|9377.65|9383.72|9383.72|9377.65|9377.65|0
1641552900000|2022-01-07 10:55:00|9377.46|9377.46|9384.3|9384.3|9385.05|9385.05|9377.02|9377.02|0
1641553200000|2022-01-07 11:00:00|9385|9385|9387.36|9387.36|9387.36|9387.36|9377.38|9377.38|0
1641553500000|2022-01-07 11:05:00|9387.91|9387.91|9392.8|9392.8|9392.8|9392.8|9385.64|9385.64|0
1641553800000|2022-01-07 11:10:00|9393.9|9393.9|9386.78|9386.78|9393.9|9393.9|9384.51|9384.51|0
1641554100000|2022-01-07 11:15:00|9386.6|9386.6|9392.09|9392.09|9392.32|9392.32|9386.04|9386.04|0
1641554400000|2022-01-07 11:20:00|9391.63|9391.63|9390.91|9390.91|9391.63|9391.63|9389.36|9389.36|0
1641554700000|2022-01-07 11:25:00|9390.73|9390.73|9395.05|9395.05|9395.05|9395.05|9389.48|9389.48|0
1641555000000|2022-01-07 11:30:00|9392.77|9392.77|9388.9|9388.9|9392.77|9392.77|9385.79|9385.79|0
1641555300000|2022-01-07 11:35:00|9388.2|9388.2|9387.21|9387.21|9388.79|9388.79|9385.82|9385.82|0
1641555600000|2022-01-07 11:40:00|9387.9|9387.9|9385.31|9385.31|9390.45|9390.45|9385.31|9385.31|0
1641555900000|2022-01-07 11:45:00|9385.49|9385.49|9384.22|9384.22|9386.32|9386.32|9383.02|9383.02|0
1641556200000|2022-01-07 11:50:00|9384.49|9384.49|9382.28|9382.28|9386.77|9386.77|9379.63|9379.63|0
1641556500000|2022-01-07 11:55:00|9383.11|9383.11|9387.07|9387.07|9395.04|9395.04|9383.11|9383.11|0
1641556800000|2022-01-07 12:00:00|9387.26|9387.26|9387.94|9387.94|9391.12|9391.12|9385.16|9385.16|0
1641557100000|2022-01-07 12:05:00|9388.63|9388.63|9385.24|9385.24|9391.19|9391.19|9385.24|9385.24|0
1641557400000|2022-01-07 12:10:00|9385.05|9385.05|9380.22|9380.22|9385.24|9385.24|9380.22|9380.22|0
1641557700000|2022-01-07 12:15:00|9379.99|9379.99|9378.61|9378.61|9380.93|9380.93|9376.15|9376.15|0
1641558000000|2022-01-07 12:20:00|9378.25|9378.25|9373.31|9373.31|9378.25|9378.25|9373.31|9373.31|0
1641558300000|2022-01-07 12:25:00|9373.03|9373.03|9376.67|9376.67|9376.67|9376.67|9370.88|9370.88|0
1641558600000|2022-01-07 12:30:00|9374.4|9374.4|9373.5|9373.5|9374.4|9374.4|9367.85|9367.85|0
1641558900000|2022-01-07 12:35:00|9373.86|9373.86|9383.55|9383.55|9383.55|9383.55|9373.86|9373.86|0
1641559200000|2022-01-07 12:40:00|9381.28|9381.28|9385.37|9385.37|9385.37|9385.37|9381|9381|0
1641559500000|2022-01-07 12:45:00|9383.09|9383.09|9385.66|9385.66|9388.67|9388.67|9383.09|9383.09|0
1641559800000|2022-01-07 12:50:00|9386.22|9386.22|9391.03|9391.03|9392.06|9392.06|9386.22|9386.22|0
1641560100000|2022-01-07 12:55:00|9390.76|9390.76|9388.39|9388.39|9390.76|9390.76|9386.66|9386.66|0
1641560400000|2022-01-07 13:00:00|9388.11|9388.11|9387.56|9387.56|9388.11|9388.11|9385.84|9385.84|0
1641560700000|2022-01-07 13:05:00|9387.74|9387.74|9389.79|9389.79|9390.34|9390.34|9385.06|9385.06|0
1641561000000|2022-01-07 13:10:00|9389.09|9389.09|9389.56|9389.56|9393.92|9393.92|9389.09|9389.09|0
1641561300000|2022-01-07 13:15:00|9389.78|9389.78|9396.47|9396.47|9396.47|9396.47|9389.78|9389.78|0
1641561600000|2022-01-07 13:20:00|9396.65|9396.65|9399.03|9399.03|9399.26|9399.26|9396.65|9396.65|0
1641561900000|2022-01-07 13:25:00|9399.31|9399.31|9405.24|9405.24|9405.24|9405.24|9399.31|9399.31|0
1641562200000|2022-01-07 13:30:00|9402.83|9402.83|9405.46|9405.46|9414.28|9414.28|9401.2|9401.2|0
1641562500000|2022-01-07 13:35:00|9406.16|9406.16|9404.36|9404.36|9408.91|9408.91|9402.08|9402.08|0
1641562800000|2022-01-07 13:40:00|9402.08|9402.08|9405.62|9405.62|9407.33|9407.33|9401.03|9401.03|0
1641563100000|2022-01-07 13:45:00|9407.89|9407.89|9411.61|9411.61|9411.61|9411.61|9407.89|9407.89|0
1641563400000|2022-01-07 13:50:00|9409.33|9409.33|9406.31|9406.31|9409.33|9409.33|9405.35|9405.35|0
1641563700000|2022-01-07 13:55:00|9405.94|9405.94|9412.87|9412.87|9414.39|9414.39|9405.22|9405.22|0
1641564000000|2022-01-07 14:00:00|9413.42|9413.42|9422.66|9422.66|9425.06|9425.06|9413.19|9413.19|0
1641564300000|2022-01-07 14:05:00|9424.93|9424.93|9437.08|9437.08|9440.05|9440.05|9424.19|9424.19|0
1641564600000|2022-01-07 14:10:00|9437.35|9437.35|9434.09|9434.09|9437.6|9437.6|9430.28|9430.28|0
1641564900000|2022-01-07 14:15:00|9434.37|9434.37|9438.59|9438.59|9441.14|9441.14|9434.37|9434.37|0
1641565200000|2022-01-07 14:20:00|9439.29|9439.29|9436.98|9436.98|9441.37|9441.37|9434.55|9434.55|0
1641565500000|2022-01-07 14:25:00|9439.25|9439.25|9438.83|9438.83|9441.07|9441.07|9436.61|9436.61|0
1641565800000|2022-01-07 14:30:00|9441.81|9441.81|9430.4|9430.4|9443.39|9443.39|9429.42|9429.42|0
1641566100000|2022-01-07 14:35:00|9430.18|9430.18|9435.29|9435.29|9435.29|9435.29|9425.38|9425.38|0
1641566400000|2022-01-07 14:40:00|9436.43|9436.43|9450.94|9450.94|9453.03|9453.03|9435.07|9435.07|0
1641566700000|2022-01-07 14:45:00|9448.67|9448.67|9440.24|9440.24|9451.02|9451.02|9433.59|9433.59|0
1641567000000|2022-01-07 14:50:00|9440.94|9440.94|9438.9|9438.9|9441.69|9441.69|9432.21|9432.21|0
1641567300000|2022-01-07 14:55:00|9438.17|9438.17|9444.81|9444.81|9446.22|9446.22|9437.8|9437.8|0
1641567600000|2022-01-07 15:00:00|9443.67|9443.67|9443.41|9443.41|9446.82|9446.82|9442.58|9442.58|0
1641567900000|2022-01-07 15:05:00|9443.04|9443.04|9422.94|9422.94|9443.04|9443.04|9420.66|9420.66|0
1641568200000|2022-01-07 15:10:00|9422.48|9422.48|9412.23|9412.23|9427.03|9427.03|9411.32|9411.32|0
1641568500000|2022-01-07 15:15:00|9412.42|9412.42|9408.4|9408.4|9416.1|9416.1|9406.12|9406.12|0
1641568800000|2022-01-07 15:20:00|9408.17|9408.17|9411.33|9411.33|9415.06|9415.06|9408.17|9408.17|0
1641569100000|2022-01-07 15:25:00|9411.7|9411.7|9418.74|9418.74|9422.11|9422.11|9409.29|9409.29|0
1641569400000|2022-01-07 15:30:00|9421.01|9421.01|9424.61|9424.61|9425.26|9425.26|9420.46|9420.46|0
1641569700000|2022-01-07 15:35:00|9429.16|9429.16|9432.24|9432.24|9434.74|9434.74|9427.91|9427.91|0
1641570000000|2022-01-07 15:40:00|9432.46|9432.46|9430.16|9430.16|9438.19|9438.19|9429.99|9429.99|0
1641570300000|2022-01-07 15:45:00|9427.89|9427.89|9419.93|9419.93|9430.16|9430.16|9419.93|9419.93|0
1641570600000|2022-01-07 15:50:00|9419.71|9419.71|9403.22|9403.22|9419.71|9419.71|9402.16|9402.16|0
1641570900000|2022-01-07 15:55:00|9403.45|9403.45|9411.4|9411.4|9412.95|9412.95|9403.45|9403.45|0
1641571200000|2022-01-07 16:00:00|9411.63|9411.63|9420.78|9420.78|9423.79|9423.79|9411.63|9411.63|0
1641571500000|2022-01-07 16:05:00|9420.96|9420.96|9419.07|9419.07|9424.58|9424.58|9418.84|9418.84|0
1641571800000|2022-01-07 16:10:00|9419.25|9419.25|9425.8|9425.8|9427.76|9427.76|9419.25|9419.25|0
1641572100000|2022-01-07 16:15:00|9426.03|9426.03|9417.54|9417.54|9429.8|9429.8|9417.54|9417.54|0
1641572400000|2022-01-07 16:20:00|9417.09|9417.09|9423.43|9423.43|9425.59|9425.59|9414.12|9414.12|0
1641572700000|2022-01-07 16:25:00|9423.71|9423.71|9427.82|9427.82|9434.7|9434.7|9422.23|9422.23|0
1641802500000|2022-01-10 08:15:00|9421.76|9421.76|9399.2|9399.2|9421.76|9421.76|9397.89|9397.89|0
1641802800000|2022-01-10 08:20:00|9398.5|9398.5|9400.88|9400.88|9401.14|9401.14|9389.54|9389.54|0
1641803100000|2022-01-10 08:25:00|9401.15|9401.15|9409|9409|9409.92|9409.92|9394.46|9394.46|0
1641803400000|2022-01-10 08:30:00|9406.72|9406.72|9383.74|9383.74|9406.91|9406.91|9383.74|9383.74|0
1641803700000|2022-01-10 08:35:00|9386.02|9386.02|9378.47|9378.47|9388.57|9388.57|9378.47|9378.47|0
1641804000000|2022-01-10 08:40:00|9380.74|9380.74|9386.5|9386.5|9386.5|9386.5|9374.46|9374.46|0
1641804300000|2022-01-10 08:45:00|9387.18|9387.18|9387.73|9387.73|9389.45|9389.45|9379.45|9379.45|0
1641804600000|2022-01-10 08:50:00|9386.63|9386.63|9392.2|9392.2|9395.54|9395.54|9383.54|9383.54|0
1641804900000|2022-01-10 08:55:00|9389.93|9389.93|9411.59|9411.59|9414.1|9414.1|9389.37|9389.37|0
1641805200000|2022-01-10 09:00:00|9411.76|9411.76|9404.59|9404.59|9413.79|9413.79|9404.59|9404.59|0
1641805500000|2022-01-10 09:05:00|9404.82|9404.82|9421.05|9421.05|9421.27|9421.27|9404.54|9404.54|0
1641805800000|2022-01-10 09:10:00|9418.32|9418.32|9417.52|9417.52|9424.52|9424.52|9414.73|9414.73|0
1641806100000|2022-01-10 09:15:00|9417.8|9417.8|9416.58|9416.58|9422.28|9422.28|9415.48|9415.48|0
1641806400000|2022-01-10 09:20:00|9417.43|9417.43|9422.64|9422.64|9422.64|9422.64|9417.01|9417.01|0
1641806700000|2022-01-10 09:25:00|9423.34|9423.34|9434.36|9434.36|9434.54|9434.54|9423.16|9423.16|0
1641807000000|2022-01-10 09:30:00|9433.99|9433.99|9416.98|9416.98|9433.99|9433.99|9416.98|9416.98|0
1641807300000|2022-01-10 09:35:00|9416.71|9416.71|9411.31|9411.31|9416.77|9416.77|9411.31|9411.31|0
1641807600000|2022-01-10 09:40:00|9412.44|9412.44|9413.98|9413.98|9415.07|9415.07|9411.44|9411.44|0
1641807900000|2022-01-10 09:45:00|9414.53|9414.53|9413.56|9413.56|9419.64|9419.64|9413.56|9413.56|0
1641808200000|2022-01-10 09:50:00|9414.3|9414.3|9419.32|9419.32|9421.48|9421.48|9414.3|9414.3|0
1641808500000|2022-01-10 09:55:00|9419.54|9419.54|9421.3|9421.3|9421.3|9421.3|9418.56|9418.56|0
1641808800000|2022-01-10 10:00:00|9422.03|9422.03|9413.44|9413.44|9423.79|9423.79|9413.12|9413.12|0
1641809100000|2022-01-10 10:05:00|9412.71|9412.71|9412.33|9412.33|9415.54|9415.54|9411.76|9411.76|0
1641809400000|2022-01-10 10:10:00|9412.79|9412.79|9422.7|9422.7|9422.7|9422.7|9412.79|9412.79|0
1641809700000|2022-01-10 10:15:00|9420.42|9420.42|9418.12|9418.12|9421.12|9421.12|9417.42|9417.42|0
1641810000000|2022-01-10 10:20:00|9420.4|9420.4|9415.47|9415.47|9422.25|9422.25|9415.47|9415.47|0
1641810300000|2022-01-10 10:25:00|9416.17|9416.17|9410.79|9410.79|9417.21|9417.21|9408.74|9408.74|0
1641810600000|2022-01-10 10:30:00|9410.43|9410.43|9412.52|9412.52|9412.8|9412.8|9407.67|9407.67|0
1641810900000|2022-01-10 10:35:00|9414.8|9414.8|9415.88|9415.88|9416.07|9416.07|9413.2|9413.2|0
1641811200000|2022-01-10 10:40:00|9416.05|9416.05|9410.69|9410.69|9416.34|9416.34|9410.69|9410.69|0
1641811500000|2022-01-10 10:45:00|9410.33|9410.33|9408.94|9408.94|9412.33|9412.33|9408.71|9408.71|0
1641811800000|2022-01-10 10:50:00|9409.12|9409.12|9405.4|9405.4|9410.94|9410.94|9405.4|9405.4|0
1641812100000|2022-01-10 10:55:00|9405.12|9405.12|9406.97|9406.97|9414.46|9414.46|9404.75|9404.75|0
1641812400000|2022-01-10 11:00:00|9407.67|9407.67|9401.18|9401.18|9407.67|9407.67|9401.18|9401.18|0
1641812700000|2022-01-10 11:05:00|9400.9|9400.9|9398.47|9398.47|9402.79|9402.79|9398.47|9398.47|0
1641813000000|2022-01-10 11:10:00|9397.77|9397.77|9392.71|9392.71|9399.54|9399.54|9392.71|9392.71|0
1641813300000|2022-01-10 11:15:00|9390.44|9390.44|9389.89|9389.89|9393.68|9393.68|9389.89|9389.89|0
1641813600000|2022-01-10 11:20:00|9389.61|9389.61|9385.82|9385.82|9391.28|9391.28|9385.59|9385.59|0
1641813900000|2022-01-10 11:25:00|9386.55|9386.55|9381.76|9381.76|9386.55|9386.55|9381.76|9381.76|0
1641814200000|2022-01-10 11:30:00|9379.48|9379.48|9376.51|9376.51|9382.12|9382.12|9374.23|9374.23|0
1641814500000|2022-01-10 11:35:00|9375.81|9375.81|9379.57|9379.57|9381.06|9381.06|9375.03|9375.03|0
1641814800000|2022-01-10 11:40:00|9379.94|9379.94|9378.46|9378.46|9382.21|9382.21|9373.78|9373.78|0
1641815100000|2022-01-10 11:45:00|9378.09|9378.09|9380.27|9380.27|9380.27|9380.27|9377.17|9377.17|0
1641815400000|2022-01-10 11:50:00|9379.81|9379.81|9386.73|9386.73|9386.73|9386.73|9379.81|9379.81|0
1641815700000|2022-01-10 11:55:00|9386.9|9386.9|9388.6|9388.6|9388.6|9388.6|9385.69|9385.69|0
1641816000000|2022-01-10 12:00:00|9388.87|9388.87|9392.26|9392.26|9393.65|9393.65|9388.43|9388.43|0
1641816300000|2022-01-10 12:05:00|9391.98|9391.98|9392.72|9392.72|9394.35|9394.35|9391.71|9391.71|0
1641816600000|2022-01-10 12:10:00|9393.42|9393.42|9387.66|9387.66|9393.42|9393.42|9386.6|9386.6|0
1641816900000|2022-01-10 12:15:00|9387.39|9387.39|9381.09|9381.09|9387.66|9387.66|9381.08|9381.08|0
1641817200000|2022-01-10 12:20:00|9381.32|9381.32|9377.83|9377.83|9381.32|9381.32|9377.13|9377.13|0
1641817500000|2022-01-10 12:25:00|9377.6|9377.6|9373.17|9373.17|9378.3|9378.3|9373.17|9373.17|0
1641817800000|2022-01-10 12:30:00|9372.83|9372.83|9365.2|9365.2|9374.75|9374.75|9365.2|9365.2|0
1641818100000|2022-01-10 12:35:00|9364.92|9364.92|9367.21|9367.21|9367.21|9367.21|9364.19|9364.19|0
1641818400000|2022-01-10 12:40:00|9367.66|9367.66|9372.09|9372.09|9372.09|9372.09|9367.66|9367.66|0
1641818700000|2022-01-10 12:45:00|9372.79|9372.79|9364.62|9364.62|9373.13|9373.13|9363.27|9363.27|0
1641819000000|2022-01-10 12:50:00|9363.89|9363.89|9353.53|9353.53|9364.59|9364.59|9353.53|9353.53|0
1641819300000|2022-01-10 12:55:00|9352.8|9352.8|9341.56|9341.56|9353.03|9353.03|9341.04|9341.04|0
1641819600000|2022-01-10 13:00:00|9339.29|9339.29|9340.55|9340.55|9341.29|9341.29|9338.18|9338.18|0
1641819900000|2022-01-10 13:05:00|9340.82|9340.82|9339.94|9339.94|9343.29|9343.29|9338.18|9338.18|0
1641820200000|2022-01-10 13:10:00|9339.72|9339.72|9339.35|9339.35|9339.81|9339.81|9335.98|9335.98|0
1641820500000|2022-01-10 13:15:00|9338.65|9338.65|9332.56|9332.56|9338.65|9338.65|9332.05|9332.05|0
1641820800000|2022-01-10 13:20:00|9332.92|9332.92|9337.42|9337.42|9338.43|9338.43|9332.92|9332.92|0
1641821100000|2022-01-10 13:25:00|9339.7|9339.7|9346.48|9346.48|9346.48|9346.48|9339.7|9339.7|0
1641821400000|2022-01-10 13:30:00|9346.11|9346.11|9348.57|9348.57|9351.03|9351.03|9346.11|9346.11|0
1641821700000|2022-01-10 13:35:00|9346.29|9346.29|9346.1|9346.1|9346.29|9346.29|9342.62|9342.62|0
1641822000000|2022-01-10 13:40:00|9348.37|9348.37|9347.31|9347.31|9350.87|9350.87|9347.13|9347.13|0
1641822300000|2022-01-10 13:45:00|9349.59|9349.59|9339.46|9339.46|9349.95|9349.95|9339.13|9339.13|0
1641822600000|2022-01-10 13:50:00|9339.83|9339.83|9341.88|9341.88|9344.18|9344.18|9339.83|9339.83|0
1641822900000|2022-01-10 13:55:00|9342.05|9342.05|9354.46|9354.46|9355.75|9355.75|9341.95|9341.95|0
1641823200000|2022-01-10 14:00:00|9354.83|9354.83|9355.12|9355.12|9361.18|9361.18|9354.83|9354.83|0
1641823500000|2022-01-10 14:05:00|9355.49|9355.49|9355.88|9355.88|9357.57|9357.57|9355.49|9355.49|0
1641823800000|2022-01-10 14:10:00|9356.61|9356.61|9341.59|9341.59|9356.61|9356.61|9341.59|9341.59|0
1641824100000|2022-01-10 14:15:00|9342.43|9342.43|9323.48|9323.48|9342.43|9342.43|9322.92|9322.92|0
1641824400000|2022-01-10 14:20:00|9323.11|9323.11|9320.4|9320.4|9325.6|9325.6|9320.4|9320.4|0
1641824700000|2022-01-10 14:25:00|9320.13|9320.13|9323.91|9323.91|9326.71|9326.71|9317.91|9317.91|0
1641825000000|2022-01-10 14:30:00|9321.64|9321.64|9299.55|9299.55|9324.06|9324.06|9297.27|9297.27|0
1641825300000|2022-01-10 14:35:00|9298.09|9298.09|9305.19|9305.19|9305.19|9305.19|9296.51|9296.51|0
1641825600000|2022-01-10 14:40:00|9305.56|9305.56|9300.17|9300.17|9307.22|9307.22|9296.42|9296.42|0
1641825900000|2022-01-10 14:45:00|9297.9|9297.9|9296.18|9296.18|9298.16|9298.16|9288.73|9288.73|0
1641826200000|2022-01-10 14:50:00|9296.46|9296.46|9293.29|9293.29|9301.58|9301.58|9293.09|9293.09|0
1641826500000|2022-01-10 14:55:00|9293.02|9293.02|9290.37|9290.37|9295.83|9295.83|9285.83|9285.83|0
1641826800000|2022-01-10 15:00:00|9289.68|9289.68|9284.27|9284.27|9293.48|9293.48|9282|9282|0
1641827100000|2022-01-10 15:05:00|9284.55|9284.55|9283.83|9283.83|9291.35|9291.35|9281.56|9281.56|0
1641827400000|2022-01-10 15:10:00|9281.55|9281.55|9267.96|9267.96|9283.86|9283.86|9267.96|9267.96|0
1641827700000|2022-01-10 15:15:00|9268.69|9268.69|9263.72|9263.72|9274.21|9274.21|9263.72|9263.72|0
1641828000000|2022-01-10 15:20:00|9264.09|9264.09|9259.4|9259.4|9269.17|9269.17|9259.21|9259.21|0
1641828300000|2022-01-10 15:25:00|9259.22|9259.22|9258.99|9258.99|9266.27|9266.27|9256.68|9256.68|0
1641828600000|2022-01-10 15:30:00|9258.29|9258.29|9248.85|9248.85|9261.43|9261.43|9248.85|9248.85|0
1641828900000|2022-01-10 15:35:00|9248.58|9248.58|9237.06|9237.06|9248.58|9248.58|9233.26|9233.26|0
1641829200000|2022-01-10 15:40:00|9237.29|9237.29|9233.12|9233.12|9239.28|9239.28|9229.84|9229.84|0
1641829500000|2022-01-10 15:45:00|9232.85|9232.85|9233.56|9233.56|9239.34|9239.34|9230.21|9230.21|0
1641829800000|2022-01-10 15:50:00|9231.28|9231.28|9241.14|9241.14|9243.79|9243.79|9230.92|9230.92|0
1641830100000|2022-01-10 15:55:00|9243.42|9243.42|9248.1|9248.1|9248.69|9248.69|9239.57|9239.57|0
1641830400000|2022-01-10 16:00:00|9247.73|9247.73|9254.78|9254.78|9254.78|9254.78|9245.89|9245.89|0
1641830700000|2022-01-10 16:05:00|9254.08|9254.08|9264.58|9264.58|9264.58|9264.58|9254.08|9254.08|0
1641831000000|2022-01-10 16:10:00|9264.75|9264.75|9273.08|9273.08|9275.82|9275.82|9264.75|9264.75|0
1641831300000|2022-01-10 16:15:00|9272.86|9272.86|9279.5|9279.5|9279.5|9279.5|9267.61|9267.61|0
1641831600000|2022-01-10 16:20:00|9279.87|9279.87|9302.36|9302.36|9302.36|9302.36|9279.45|9279.45|0
1641831900000|2022-01-10 16:25:00|9301.66|9301.66|9311.1|9311.1|9319.59|9319.59|9299.57|9299.57|0
1641888900000|2022-01-11 08:15:00|9372.19|9372.19|9388.89|9388.89|9388.89|9388.89|9372.19|9372.19|0
1641889200000|2022-01-11 08:20:00|9395.72|9395.72|9413.58|9413.58|9416.49|9416.49|9395.26|9395.26|0
1641889500000|2022-01-11 08:25:00|9413.24|9413.24|9410.03|9410.03|9413.24|9413.24|9396.07|9396.07|0
1641889800000|2022-01-11 08:30:00|9410.39|9410.39|9378.44|9378.44|9411.31|9411.31|9377.74|9377.74|0
1641890100000|2022-01-11 08:35:00|9379.13|9379.13|9382.58|9382.58|9391.18|9391.18|9377.7|9377.7|0
1641890400000|2022-01-11 08:40:00|9382.21|9382.21|9390.78|9390.78|9391.34|9391.34|9382.21|9382.21|0
1641890700000|2022-01-11 08:45:00|9391.06|9391.06|9402.6|9402.6|9402.6|9402.6|9383.64|9383.64|0
1641891000000|2022-01-11 08:50:00|9400.32|9400.32|9386.61|9386.61|9400.32|9400.32|9382.96|9382.96|0
1641891300000|2022-01-11 08:55:00|9383.37|9383.37|9388.83|9388.83|9388.83|9388.83|9377.16|9377.16|0
1641891600000|2022-01-11 09:00:00|9389|9389|9396.2|9396.2|9400.35|9400.35|9388.03|9388.03|0
1641891900000|2022-01-11 09:05:00|9395.93|9395.93|9398.56|9398.56|9400.28|9400.28|9394|9394|0
1641892200000|2022-01-11 09:10:00|9397.86|9397.86|9394.22|9394.22|9399.4|9399.4|9390.61|9390.61|0
1641892500000|2022-01-11 09:15:00|9396.5|9396.5|9390.89|9390.89|9397.62|9397.62|9386.87|9386.87|0
1641892800000|2022-01-11 09:20:00|9391.35|9391.35|9396.77|9396.77|9399.28|9399.28|9391.35|9391.35|0
1641893100000|2022-01-11 09:25:00|9394.86|9394.86|9391.61|9391.61|9394.86|9394.86|9387.2|9387.2|0
1641893400000|2022-01-11 09:30:00|9392.07|9392.07|9401.94|9401.94|9407.35|9407.35|9389.24|9389.24|0
1641893700000|2022-01-11 09:35:00|9401.71|9401.71|9398.84|9398.84|9401.94|9401.94|9397.51|9397.51|0
1641894000000|2022-01-11 09:40:00|9399.67|9399.67|9399.97|9399.97|9401.95|9401.95|9394.75|9394.75|0
1641894300000|2022-01-11 09:45:00|9399.69|9399.69|9405.35|9405.35|9405.72|9405.72|9398.82|9398.82|0
1641894600000|2022-01-11 09:50:00|9409.91|9409.91|9408.77|9408.77|9419.74|9419.74|9408.23|9408.23|0
1641894900000|2022-01-11 09:55:00|9406.49|9406.49|9411.33|9411.33|9411.33|9411.33|9402.34|9402.34|0
1641895200000|2022-01-11 10:00:00|9413.12|9413.12|9417.77|9417.77|9417.77|9417.77|9407.62|9407.62|0
1641895500000|2022-01-11 10:05:00|9418.05|9418.05|9422.63|9422.63|9429.41|9429.41|9418.05|9418.05|0
1641895800000|2022-01-11 10:10:00|9421.24|9421.24|9411.96|9411.96|9421.24|9421.24|9411.96|9411.96|0
1641896100000|2022-01-11 10:15:00|9409.68|9409.68|9402.49|9402.49|9411.34|9411.34|9402.49|9402.49|0
1641896400000|2022-01-11 10:20:00|9404.77|9404.77|9409.78|9409.78|9410|9410|9402.71|9402.71|0
1641896700000|2022-01-11 10:25:00|9407.5|9407.5|9406.45|9406.45|9414.21|9414.21|9406.28|9406.28|0
1641897000000|2022-01-11 10:30:00|9406.68|9406.68|9405.32|9405.32|9409.04|9409.04|9405.32|9405.32|0
1641897300000|2022-01-11 10:35:00|9405.55|9405.55|9410.38|9410.38|9410.38|9410.38|9400.72|9400.72|0
1641897600000|2022-01-11 10:40:00|9410.19|9410.19|9409.29|9409.29|9413.52|9413.52|9408.81|9408.81|0
1641897900000|2022-01-11 10:45:00|9411.57|9411.57|9413.52|9413.52|9414.2|9414.2|9411.57|9411.57|0
1641898200000|2022-01-11 10:50:00|9414.22|9414.22|9412.6|9412.6|9414.22|9414.22|9409.03|9409.03|0
1641898500000|2022-01-11 10:55:00|9412.82|9412.82|9408.74|9408.74|9413.05|9413.05|9404.98|9404.98|0
1641898800000|2022-01-11 11:00:00|9409.01|9409.01|9411.52|9411.52|9412.1|9412.1|9408.74|9408.74|0
1641899100000|2022-01-11 11:05:00|9412.22|9412.22|9408.12|9408.12|9413.65|9413.65|9405.54|9405.54|0
1641899400000|2022-01-11 11:10:00|9408.34|9408.34|9403.77|9403.77|9408.62|9408.62|9403.4|9403.4|0
1641899700000|2022-01-11 11:15:00|9401.49|9401.49|9404.72|9404.72|9405.54|9405.54|9399.32|9399.32|0
1641900000000|2022-01-11 11:20:00|9404.49|9404.49|9416.73|9416.73|9417.07|9417.07|9404.49|9404.49|0
1641900300000|2022-01-11 11:25:00|9417.01|9417.01|9415.39|9415.39|9418.39|9418.39|9413.99|9413.99|0
1641900600000|2022-01-11 11:30:00|9416.12|9416.12|9419.9|9419.9|9419.9|9419.9|9416.12|9416.12|0
1641900900000|2022-01-11 11:35:00|9420.59|9420.59|9423.56|9423.56|9423.74|9423.74|9417.95|9417.95|0
1641901200000|2022-01-11 11:40:00|9424.29|9424.29|9427.68|9427.68|9431.29|9431.29|9424.01|9424.01|0
1641901500000|2022-01-11 11:45:00|9428.05|9428.05|9428.74|9428.74|9429.91|9429.91|9427.82|9427.82|0
1641901800000|2022-01-11 11:50:00|9431.02|9431.02|9437.75|9437.75|9437.75|9437.75|9430.38|9430.38|0
1641902100000|2022-01-11 11:55:00|9438.11|9438.11|9437.65|9437.65|9442.09|9442.09|9437.28|9437.28|0
1641902400000|2022-01-11 12:00:00|9438.34|9438.34|9435.41|9435.41|9439.9|9439.9|9435.41|9435.41|0
1641902700000|2022-01-11 12:05:00|9435.13|9435.13|9435.42|9435.42|9435.97|9435.97|9432.63|9432.63|0
1641903000000|2022-01-11 12:10:00|9434.96|9434.96|9430.91|9430.91|9435.42|9435.42|9430.49|9430.49|0
1641903300000|2022-01-11 12:15:00|9428.63|9428.63|9428.84|9428.84|9433.08|9433.08|9426.76|9426.76|0
1641903600000|2022-01-11 12:20:00|9428.61|9428.61|9426.3|9426.3|9431.1|9431.1|9425.49|9425.49|0
1641903900000|2022-01-11 12:25:00|9427.04|9427.04|9427.56|9427.56|9427.56|9427.56|9426.81|9426.81|0
1641904200000|2022-01-11 12:30:00|9427.74|9427.74|9432.08|9432.08|9432.31|9432.31|9427.29|9427.29|0
1641904500000|2022-01-11 12:35:00|9432.36|9432.36|9426.79|9426.79|9432.36|9432.36|9426.79|9426.79|0
1641904800000|2022-01-11 12:40:00|9424.52|9424.52|9425.29|9425.29|9425.57|9425.57|9424.52|9424.52|0
1641905100000|2022-01-11 12:45:00|9424.59|9424.59|9423.86|9423.86|9424.59|9424.59|9423.86|9423.86|0
1641905400000|2022-01-11 12:50:00|9421.58|9421.58|9421.82|9421.82|9423.22|9423.22|9420.57|9420.57|0
1641905700000|2022-01-11 12:55:00|9421.64|9421.64|9420.94|9420.94|9423.92|9423.92|9420.67|9420.67|0
1641906000000|2022-01-11 13:00:00|9421.17|9421.17|9418.84|9418.84|9421.53|9421.53|9418.14|9418.14|0
1641906300000|2022-01-11 13:05:00|9418.56|9418.56|9418.38|9418.38|9419.12|9419.12|9418.38|9418.38|0
1641906600000|2022-01-11 13:10:00|9418.02|9418.02|9416|9416|9418.02|9418.02|9414.1|9414.1|0
1641906900000|2022-01-11 13:15:00|9416.69|9416.69|9412.68|9412.68|9416.69|9416.69|9412.14|9412.14|0
1641907200000|2022-01-11 13:20:00|9412.45|9412.45|9412.45|9412.45|9412.45|9412.45|9412.45|9412.45|0
1641907500000|2022-01-11 13:25:00|9412.63|9412.63|9420.57|9420.57|9420.57|9420.57|9412.63|9412.63|0
1641907800000|2022-01-11 13:30:00|9419.87|9419.87|9417.53|9417.53|9419.87|9419.87|9417.53|9417.53|0
1641908100000|2022-01-11 13:35:00|9417.81|9417.81|9412.26|9412.26|9419.19|9419.19|9412.26|9412.26|0
1641908400000|2022-01-11 13:40:00|9411.8|9411.8|9406.44|9406.44|9411.8|9411.8|9406.44|9406.44|0
1641908700000|2022-01-11 13:45:00|9407.14|9407.14|9409.2|9409.2|9409.43|9409.43|9407.14|9407.14|0
1641909000000|2022-01-11 13:50:00|9408.75|9408.75|9408.73|9408.73|9409.43|9409.43|9407.9|9407.9|0
1641909300000|2022-01-11 13:55:00|9411.01|9411.01|9405.02|9405.02|9412.36|9412.36|9403.71|9403.71|0
1641909600000|2022-01-11 14:00:00|9404.65|9404.65|9406.93|9406.93|9406.93|9406.93|9404.65|9404.65|0
1641909900000|2022-01-11 14:05:00|9406.75|9406.75|9405.35|9405.35|9406.75|9406.75|9403.59|9403.59|0
1641910200000|2022-01-11 14:10:00|9406.08|9406.08|9406.58|9406.58|9406.58|9406.58|9405.33|9405.33|0
1641910500000|2022-01-11 14:15:00|9406.8|9406.8|9405.14|9405.14|9407.26|9407.26|9404.43|9404.43|0
1641910800000|2022-01-11 14:20:00|9402.86|9402.86|9403.91|9403.91|9407.42|9407.42|9402.59|9402.59|0
1641911100000|2022-01-11 14:25:00|9403.74|9403.74|9400.55|9400.55|9403.74|9403.74|9396.6|9396.6|0
1641911400000|2022-01-11 14:30:00|9399.85|9399.85|9399.04|9399.04|9399.85|9399.85|9398.6|9398.6|0
1641911700000|2022-01-11 14:35:00|9398.82|9398.82|9409.06|9409.06|9409.52|9409.52|9398.82|9398.82|0
1641912000000|2022-01-11 14:40:00|9409.29|9409.29|9404.97|9404.97|9409.29|9409.29|9404.27|9404.27|0
1641912300000|2022-01-11 14:45:00|9404.69|9404.69|9402.13|9402.13|9405.56|9405.56|9401.99|9401.99|0
1641912600000|2022-01-11 14:50:00|9401.76|9401.76|9404|9404|9405.57|9405.57|9401.76|9401.76|0
1641912900000|2022-01-11 14:55:00|9404.28|9404.28|9399.25|9399.25|9406.83|9406.83|9399.25|9399.25|0
1641913200000|2022-01-11 15:00:00|9399.94|9399.94|9399.36|9399.36|9402.95|9402.95|9398.99|9398.99|0
1641913500000|2022-01-11 15:05:00|9398.67|9398.67|9389.11|9389.11|9398.67|9398.67|9389.11|9389.11|0
1641913800000|2022-01-11 15:10:00|9387.72|9387.72|9389.99|9389.99|9391.28|9391.28|9384.34|9384.34|0
1641914100000|2022-01-11 15:15:00|9390.55|9390.55|9402.02|9402.02|9402.02|9402.02|9390.55|9390.55|0
1641914400000|2022-01-11 15:20:00|9402.3|9402.3|9389.31|9389.31|9403.27|9403.27|9389.31|9389.31|0
1641914700000|2022-01-11 15:25:00|9388.85|9388.85|9370.64|9370.64|9389.04|9389.04|9370.64|9370.64|0
1641915000000|2022-01-11 15:30:00|9370.27|9370.27|9381.75|9381.75|9385.79|9385.79|9370.27|9370.27|0
1641915300000|2022-01-11 15:35:00|9381.38|9381.38|9383.34|9383.34|9387.58|9387.58|9379.78|9379.78|0
1641915600000|2022-01-11 15:40:00|9383.89|9383.89|9381.12|9381.12|9388.68|9388.68|9381.12|9381.12|0
1641915900000|2022-01-11 15:45:00|9382.52|9382.52|9385.81|9385.81|9394.25|9394.25|9382.52|9382.52|0
1641916200000|2022-01-11 15:50:00|9385.54|9385.54|9392.28|9392.28|9395.25|9395.25|9385.35|9385.35|0
1641916500000|2022-01-11 15:55:00|9392.83|9392.83|9403.07|9403.07|9404.86|9404.86|9392.83|9392.83|0
1641916800000|2022-01-11 16:00:00|9403.62|9403.62|9397.1|9397.1|9403.81|9403.81|9397.1|9397.1|0
1641917100000|2022-01-11 16:05:00|9396.83|9396.83|9388.77|9388.77|9396.83|9396.83|9385.11|9385.11|0
1641917400000|2022-01-11 16:10:00|9389.29|9389.29|9366.44|9366.44|9393.24|9393.24|9366.44|9366.44|0
1641917700000|2022-01-11 16:15:00|9363.98|9363.98|9365.68|9365.68|9371.49|9371.49|9361|9361|0
1641918000000|2022-01-11 16:20:00|9365.13|9365.13|9380.97|9380.97|9389.08|9389.08|9363.41|9363.41|0
1641918300000|2022-01-11 16:25:00|9382.51|9382.51|9384.32|9384.32|9387.42|9387.42|9378.58|9378.58|0
1641975300000|2022-01-12 08:15:00|9462.31|9462.31|9448.97|9448.97|9463.79|9463.79|9448.97|9448.97|0
1641975600000|2022-01-12 08:20:00|9446.69|9446.69|9463.53|9463.53|9463.53|9463.53|9446.69|9446.69|0
1641975900000|2022-01-12 08:25:00|9464.36|9464.36|9438.61|9438.61|9465.46|9465.46|9438.61|9438.61|0
1641976200000|2022-01-12 08:30:00|9438.44|9438.44|9428.5|9428.5|9440.02|9440.02|9419.75|9419.75|0
1641976500000|2022-01-12 08:35:00|9428.84|9428.84|9422.25|9422.25|9428.84|9428.84|9416.27|9416.27|0
1641976800000|2022-01-12 08:40:00|9419.97|9419.97|9430.65|9430.65|9432.78|9432.78|9419.97|9419.97|0
1641977100000|2022-01-12 08:45:00|9430.28|9430.28|9416.75|9416.75|9432.56|9432.56|9415.64|9415.64|0
1641977400000|2022-01-12 08:50:00|9417.09|9417.09|9426.9|9426.9|9430.53|9430.53|9417.09|9417.09|0
1641977700000|2022-01-12 08:55:00|9427.18|9427.18|9432.07|9432.07|9436.64|9436.64|9426.8|9426.8|0
1641978000000|2022-01-12 09:00:00|9431.7|9431.7|9438.46|9438.46|9438.82|9438.82|9430.27|9430.27|0
1641978300000|2022-01-12 09:05:00|9438.91|9438.91|9431.03|9431.03|9439.74|9439.74|9431.03|9431.03|0
1641978600000|2022-01-12 09:10:00|9433.31|9433.31|9428|9428|9434.14|9434.14|9424.35|9424.35|0
1641978900000|2022-01-12 09:15:00|9428.19|9428.19|9439.03|9439.03|9439.03|9439.03|9425.09|9425.09|0
1641979200000|2022-01-12 09:20:00|9439.3|9439.3|9454.47|9454.47|9454.8|9454.8|9439.3|9439.3|0
1641979500000|2022-01-12 09:25:00|9456.75|9456.75|9458.07|9458.07|9459.59|9459.59|9455.93|9455.93|0
1641979800000|2022-01-12 09:30:00|9457.84|9457.84|9457.57|9457.57|9457.84|9457.84|9450.99|9450.99|0
1641980100000|2022-01-12 09:35:00|9458.26|9458.26|9457.48|9457.48|9458.26|9458.26|9454.7|9454.7|0
1641980400000|2022-01-12 09:40:00|9457.29|9457.29|9453.96|9453.96|9459.51|9459.51|9453.77|9453.77|0
1641980700000|2022-01-12 09:45:00|9451.68|9451.68|9451.13|9451.13|9451.85|9451.85|9449.39|9449.39|0
1641981000000|2022-01-12 09:50:00|9450.9|9450.9|9461.51|9461.51|9463.79|9463.79|9450.9|9450.9|0
1641981300000|2022-01-12 09:55:00|9459.24|9459.24|9463.98|9463.98|9464.87|9464.87|9456.96|9456.96|0
1641981600000|2022-01-12 10:00:00|9464.26|9464.26|9463.47|9463.47|9465.7|9465.7|9461.56|9461.56|0
1641981900000|2022-01-12 10:05:00|9462.78|9462.78|9454.61|9454.61|9463.47|9463.47|9454.61|9454.61|0
1641982200000|2022-01-12 10:10:00|9454.84|9454.84|9456.84|9456.84|9457.76|9457.76|9454.75|9454.75|0
1641982500000|2022-01-12 10:15:00|9457.39|9457.39|9458.53|9458.53|9463.55|9463.55|9457.21|9457.21|0
1641982800000|2022-01-12 10:20:00|9458.81|9458.81|9470.61|9470.61|9470.79|9470.79|9458.81|9458.81|0
1641983100000|2022-01-12 10:25:00|9472|9472|9474.1|9474.1|9476.03|9476.03|9470.42|9470.42|0
1641983400000|2022-01-12 10:30:00|9471.82|9471.82|9467.13|9467.13|9475.65|9475.65|9467.13|9467.13|0
1641983700000|2022-01-12 10:35:00|9466.57|9466.57|9471.85|9471.85|9473.07|9473.07|9466.2|9466.2|0
1641984000000|2022-01-12 10:40:00|9471.39|9471.39|9466.95|9466.95|9473.78|9473.78|9466.72|9466.72|0
1641984300000|2022-01-12 10:45:00|9469.22|9469.22|9468.7|9468.7|9469.22|9469.22|9465.39|9465.39|0
1641984600000|2022-01-12 10:50:00|9468.87|9468.87|9465.94|9465.94|9469.33|9469.33|9464.54|9464.54|0
1641984900000|2022-01-12 10:55:00|9463.67|9463.67|9453|9453|9464.4|9464.4|9453|9453|0
1641985200000|2022-01-12 11:00:00|9453.69|9453.69|9468.35|9468.35|9468.35|9468.35|9453.69|9453.69|0
1641985500000|2022-01-12 11:05:00|9467.98|9467.98|9460.65|9460.65|9468.35|9468.35|9460.42|9460.42|0
1641985800000|2022-01-12 11:10:00|9459.92|9459.92|9452.78|9452.78|9459.92|9459.92|9452.59|9452.59|0
1641986100000|2022-01-12 11:15:00|9453.05|9453.05|9443.59|9443.59|9453.05|9453.05|9442.89|9442.89|0
1641986400000|2022-01-12 11:20:00|9442.89|9442.89|9454.84|9454.84|9455.68|9455.68|9442.89|9442.89|0
1641986700000|2022-01-12 11:25:00|9455.93|9455.93|9455.7|9455.7|9457.58|9457.58|9451.56|9451.56|0
1641987000000|2022-01-12 11:30:00|9455.01|9455.01|9450.45|9450.45|9455.01|9455.01|9450.45|9450.45|0
1641987300000|2022-01-12 11:35:00|9450.68|9450.68|9450.09|9450.09|9451.54|9451.54|9448.35|9448.35|0
1641987600000|2022-01-12 11:40:00|9447.82|9447.82|9449.73|9449.73|9449.73|9449.73|9447.22|9447.22|0
1641987900000|2022-01-12 11:45:00|9448.99|9448.99|9451.4|9451.4|9451.4|9451.4|9447.53|9447.53|0
1641988200000|2022-01-12 11:50:00|9451.12|9451.12|9450.75|9450.75|9451.12|9451.12|9448.2|9448.2|0
1641988500000|2022-01-12 11:55:00|9450.57|9450.57|9432.65|9432.65|9450.57|9450.57|9432.65|9432.65|0
1641988800000|2022-01-12 12:00:00|9432.37|9432.37|9429.97|9429.97|9432.6|9432.6|9427.56|9427.56|0
1641989100000|2022-01-12 12:05:00|9430.2|9430.2|9420.34|9420.34|9430.9|9430.9|9420.34|9420.34|0
1641989400000|2022-01-12 12:10:00|9419.65|9419.65|9427.48|9427.48|9428.57|9428.57|9418.95|9418.95|0
1641989700000|2022-01-12 12:15:00|9427.25|9427.25|9422.17|9422.17|9429.52|9429.52|9422.17|9422.17|0
1641990000000|2022-01-12 12:20:00|9422.73|9422.73|9422.35|9422.35|9425.09|9425.09|9420.07|9420.07|0
1641990300000|2022-01-12 12:25:00|9421.25|9421.25|9416.28|9416.28|9421.25|9421.25|9415.92|9415.92|0
1641990600000|2022-01-12 12:30:00|9416.01|9416.01|9419.63|9419.63|9419.63|9419.63|9414.85|9414.85|0
1641990900000|2022-01-12 12:35:00|9420|9420|9422.54|9422.54|9424.54|9424.54|9420|9420|0
1641991200000|2022-01-12 12:40:00|9422.72|9422.72|9419.43|9419.43|9422.72|9422.72|9419.43|9419.43|0
1641991500000|2022-01-12 12:45:00|9419.62|9419.62|9427.06|9427.06|9427.06|9427.06|9419.62|9419.62|0
1641991800000|2022-01-12 12:50:00|9426.79|9426.79|9431.15|9431.15|9432.19|9432.19|9426.23|9426.23|0
1641992100000|2022-01-12 12:55:00|9431.33|9431.33|9437.83|9437.83|9437.83|9437.83|9429.83|9429.83|0
1641992400000|2022-01-12 13:00:00|9438.06|9438.06|9443.41|9443.41|9443.41|9443.41|9434.08|9434.08|0
1641992700000|2022-01-12 13:05:00|9443.59|9443.59|9434.36|9434.36|9445.87|9445.87|9434.36|9434.36|0
1641993000000|2022-01-12 13:10:00|9434.19|9434.19|9430.55|9430.55|9434.89|9434.89|9428.64|9428.64|0
1641993300000|2022-01-12 13:15:00|9430.36|9430.36|9433.3|9433.3|9433.57|9433.57|9430.36|9430.36|0
1641993600000|2022-01-12 13:20:00|9433.48|9433.48|9440.29|9440.29|9440.65|9440.65|9433.48|9433.48|0
1641993900000|2022-01-12 13:25:00|9440.84|9440.84|9447.32|9447.32|9447.32|9447.32|9440.84|9440.84|0
1641994200000|2022-01-12 13:30:00|9442.77|9442.77|9449.62|9449.62|9451.18|9451.18|9438.75|9438.75|0
1641994500000|2022-01-12 13:35:00|9449.99|9449.99|9463.44|9463.44|9466.73|9466.73|9449.71|9449.71|0
1641994800000|2022-01-12 13:40:00|9463.81|9463.81|9463.11|9463.11|9464.18|9464.18|9460.09|9460.09|0
1641995100000|2022-01-12 13:45:00|9462.65|9462.65|9451.28|9451.28|9462.93|9462.93|9450.73|9450.73|0
1641995400000|2022-01-12 13:50:00|9450.59|9450.59|9442.84|9442.84|9450.59|9450.59|9442.84|9442.84|0
1641995700000|2022-01-12 13:55:00|9445.12|9445.12|9447.32|9447.32|9448.24|9448.24|9442.97|9442.97|0
1641996000000|2022-01-12 14:00:00|9445.04|9445.04|9455.18|9455.18|9458.47|9458.47|9444.44|9444.44|0
1641996300000|2022-01-12 14:05:00|9455.54|9455.54|9451.11|9451.11|9455.54|9455.54|9449.39|9449.39|0
1641996600000|2022-01-12 14:10:00|9450.77|9450.77|9447.9|9447.9|9451.34|9451.34|9447.9|9447.9|0
1641996900000|2022-01-12 14:15:00|9450.18|9450.18|9454.53|9454.53|9454.84|9454.84|9448.66|9448.66|0
1641997200000|2022-01-12 14:20:00|9454.25|9454.25|9458.69|9458.69|9458.86|9458.86|9454.25|9454.25|0
1641997500000|2022-01-12 14:25:00|9458.23|9458.23|9459.12|9459.12|9460.46|9460.46|9458.18|9458.18|0
1641997800000|2022-01-12 14:30:00|9458.42|9458.42|9464.8|9464.8|9469.35|9469.35|9454.86|9454.86|0
1641998100000|2022-01-12 14:35:00|9464.35|9464.35|9460.37|9460.37|9464.35|9464.35|9454.94|9454.94|0
1641998400000|2022-01-12 14:40:00|9460.56|9460.56|9449.2|9449.2|9460.56|9460.56|9449.01|9449.01|0
1641998700000|2022-01-12 14:45:00|9448.32|9448.32|9450.21|9450.21|9451.32|9451.32|9444.65|9444.65|0
1641999000000|2022-01-12 14:50:00|9450.91|9450.91|9457.68|9457.68|9460.96|9460.96|9450.82|9450.82|0
1641999300000|2022-01-12 14:55:00|9457.45|9457.45|9471.48|9471.48|9471.48|9471.48|9456.47|9456.47|0
1641999600000|2022-01-12 15:00:00|9472.87|9472.87|9468.33|9468.33|9474.42|9474.42|9464.67|9464.67|0
1641999900000|2022-01-12 15:05:00|9466.05|9466.05|9468.26|9468.26|9470.5|9470.5|9462.21|9462.21|0
1642000200000|2022-01-12 15:10:00|9468.63|9468.63|9470.37|9470.37|9472.37|9472.37|9465.6|9465.6|0
1642000500000|2022-01-12 15:15:00|9470|9470|9483.49|9483.49|9483.49|9483.49|9470|9470|0
1642000800000|2022-01-12 15:20:00|9481.21|9481.21|9480.54|9480.54|9481.46|9481.46|9476.97|9476.97|0
1642001100000|2022-01-12 15:25:00|9481.24|9481.24|9481.79|9481.79|9488|9488|9479.75|9479.75|0
1642001400000|2022-01-12 15:30:00|9482.15|9482.15|9475.77|9475.77|9482.88|9482.88|9469.95|9469.95|0
1642001700000|2022-01-12 15:35:00|9476|9476|9464.99|9464.99|9478.1|9478.1|9464.99|9464.99|0
1642002000000|2022-01-12 15:40:00|9465.17|9465.17|9456.42|9456.42|9466.12|9466.12|9447.69|9447.69|0
1642002300000|2022-01-12 15:45:00|9456.69|9456.69|9466.54|9466.54|9466.54|9466.54|9456.01|9456.01|0
1642002600000|2022-01-12 15:50:00|9468.81|9468.81|9471.33|9471.33|9471.33|9471.33|9465.4|9465.4|0
1642002900000|2022-01-12 15:55:00|9471.55|9471.55|9471.79|9471.79|9472.21|9472.21|9465.68|9465.68|0
1642003200000|2022-01-12 16:00:00|9472.02|9472.02|9475.58|9475.58|9482.65|9482.65|9472.02|9472.02|0
1642003500000|2022-01-12 16:05:00|9475.35|9475.35|9464.1|9464.1|9477.63|9477.63|9463.75|9463.75|0
1642003800000|2022-01-12 16:10:00|9464.47|9464.47|9466.68|9466.68|9468.33|9468.33|9464.33|9464.33|0
1642004100000|2022-01-12 16:15:00|9466.32|9466.32|9462.85|9462.85|9467.08|9467.08|9459.78|9459.78|0
1642004400000|2022-01-12 16:20:00|9462.63|9462.63|9458.74|9458.74|9463.36|9463.36|9454.69|9454.69|0
1642004700000|2022-01-12 16:25:00|9458.56|9458.56|9463.84|9463.84|9464.58|9464.58|9457.31|9457.31|0
1642061700000|2022-01-13 08:15:00|9434.36|9434.36|9450.69|9450.69|9450.69|9450.69|9434.36|9434.36|0
1642062000000|2022-01-13 08:20:00|9448.41|9448.41|9440.61|9440.61|9449.67|9449.67|9440.37|9440.37|0
1642062300000|2022-01-13 08:25:00|9438.34|9438.34|9443.09|9443.09|9444.39|9444.39|9436.43|9436.43|0
1642062600000|2022-01-13 08:30:00|9441.26|9441.26|9443.81|9443.81|9446.35|9446.35|9438.43|9438.43|0
1642062900000|2022-01-13 08:35:00|9443.11|9443.11|9439.11|9439.11|9447.62|9447.62|9437.93|9437.93|0
1642063200000|2022-01-13 08:40:00|9438.55|9438.55|9445.37|9445.37|9454.27|9454.27|9437.16|9437.16|0
1642063500000|2022-01-13 08:45:00|9445.83|9445.83|9440.78|9440.78|9450.34|9450.34|9440.56|9440.56|0
1642063800000|2022-01-13 08:50:00|9438.51|9438.51|9437.43|9437.43|9443.6|9443.6|9437.43|9437.43|0
1642064100000|2022-01-13 08:55:00|9436.73|9436.73|9432.78|9432.78|9437.26|9437.26|9429.97|9429.97|0
1642064400000|2022-01-13 09:00:00|9432.22|9432.22|9433.17|9433.17|9437.26|9437.26|9431.54|9431.54|0
1642064700000|2022-01-13 09:05:00|9433.9|9433.9|9441.27|9441.27|9441.27|9441.27|9430.52|9430.52|0
1642065000000|2022-01-13 09:10:00|9441.05|9441.05|9435.06|9435.06|9441.1|9441.1|9433.6|9433.6|0
1642065300000|2022-01-13 09:15:00|9434.69|9434.69|9428.79|9428.79|9434.69|9434.69|9428.79|9428.79|0
1642065600000|2022-01-13 09:20:00|9429.06|9429.06|9434.15|9434.15|9437.03|9437.03|9428.33|9428.33|0
1642065900000|2022-01-13 09:25:00|9433.92|9433.92|9449.84|9449.84|9449.84|9449.84|9433.92|9433.92|0
1642066200000|2022-01-13 09:30:00|9450.3|9450.3|9457.02|9457.02|9459.77|9459.77|9450.3|9450.3|0
1642066500000|2022-01-13 09:35:00|9456.66|9456.66|9458.37|9458.37|9460.09|9460.09|9456.01|9456.01|0
1642066800000|2022-01-13 09:40:00|9458.09|9458.09|9452.9|9452.9|9460.34|9460.34|9452.9|9452.9|0
1642067100000|2022-01-13 09:45:00|9452.73|9452.73|9455.23|9455.23|9457.98|9457.98|9452.73|9452.73|0
1642067400000|2022-01-13 09:50:00|9455.46|9455.46|9462.61|9462.61|9465.17|9465.17|9455.46|9455.46|0
1642067700000|2022-01-13 09:55:00|9462.84|9462.84|9462.95|9462.95|9462.95|9462.95|9460.12|9460.12|0
1642068000000|2022-01-13 10:00:00|9463.65|9463.65|9458.54|9458.54|9467.09|9467.09|9457.47|9457.47|0
1642068300000|2022-01-13 10:05:00|9457.84|9457.84|9451.88|9451.88|9457.84|9457.84|9451.88|9451.88|0
1642068600000|2022-01-13 10:10:00|9452.07|9452.07|9452.06|9452.06|9452.8|9452.8|9451.57|9451.57|0
1642068900000|2022-01-13 10:15:00|9451.89|9451.89|9448.99|9448.99|9452.07|9452.07|9448.99|9448.99|0
1642069200000|2022-01-13 10:20:00|9449.55|9449.55|9448.63|9448.63|9449.55|9449.55|9447.24|9447.24|0
1642069500000|2022-01-13 10:25:00|9449|9449|9448.3|9448.3|9451.56|9451.56|9445.05|9445.05|0
1642069800000|2022-01-13 10:30:00|9447.94|9447.94|9450.19|9450.19|9451.64|9451.64|9447.94|9447.94|0
1642070100000|2022-01-13 10:35:00|9450.47|9450.47|9447.91|9447.91|9450.92|9450.92|9447.91|9447.91|0
1642070400000|2022-01-13 10:40:00|9448.19|9448.19|9442.73|9442.73|9448.41|9448.41|9442.73|9442.73|0
1642070700000|2022-01-13 10:45:00|9441.63|9441.63|9442.03|9442.03|9446.04|9446.04|9441.46|9441.46|0
1642071000000|2022-01-13 10:50:00|9439.75|9439.75|9431.73|9431.73|9442.37|9442.37|9431.23|9431.23|0
1642071300000|2022-01-13 10:55:00|9431.03|9431.03|9426.79|9426.79|9431.76|9431.76|9423.87|9423.87|0
1642071600000|2022-01-13 11:00:00|9427.49|9427.49|9434.34|9434.34|9434.34|9434.34|9427.49|9427.49|0
1642071900000|2022-01-13 11:05:00|9434.56|9434.56|9429.8|9429.8|9435.26|9435.26|9429.8|9429.8|0
1642072200000|2022-01-13 11:10:00|9427.52|9427.52|9426.71|9426.71|9427.52|9427.52|9426.54|9426.54|0
1642072500000|2022-01-13 11:15:00|9424.44|9424.44|9428.52|9428.52|9428.89|9428.89|9423.87|9423.87|0
1642072800000|2022-01-13 11:20:00|9428.25|9428.25|9416.8|9416.8|9428.25|9428.25|9415.59|9415.59|0
1642073100000|2022-01-13 11:25:00|9419.08|9419.08|9418.43|9418.43|9419.41|9419.41|9417.73|9417.73|0
1642073400000|2022-01-13 11:30:00|9417.7|9417.7|9423.98|9423.98|9424.72|9424.72|9417.61|9417.61|0
1642073700000|2022-01-13 11:35:00|9421.71|9421.71|9430.07|9430.07|9430.25|9430.25|9421.34|9421.34|0
1642074000000|2022-01-13 11:40:00|9429.79|9429.79|9428.33|9428.33|9430.09|9430.09|9427.59|9427.59|0
1642074300000|2022-01-13 11:45:00|9426.05|9426.05|9428.22|9428.22|9428.22|9428.22|9425.13|9425.13|0
1642074600000|2022-01-13 11:50:00|9428.91|9428.91|9429.4|9429.4|9429.4|9429.4|9424.55|9424.55|0
1642074900000|2022-01-13 11:55:00|9428.85|9428.85|9426.17|9426.17|9430.87|9430.87|9426.17|9426.17|0
1642075200000|2022-01-13 12:00:00|9425.26|9425.26|9430.54|9430.54|9431.58|9431.58|9424.57|9424.57|0
1642075500000|2022-01-13 12:05:00|9430.91|9430.91|9432.07|9432.07|9432.77|9432.77|9430.91|9430.91|0
1642075800000|2022-01-13 12:10:00|9432.99|9432.99|9441.3|9441.3|9441.53|9441.53|9432.99|9432.99|0
1642076100000|2022-01-13 12:15:00|9440.57|9440.57|9440.16|9440.16|9441.21|9441.21|9440.16|9440.16|0
1642076400000|2022-01-13 12:20:00|9439.47|9439.47|9448.45|9448.45|9448.45|9448.45|9439.47|9439.47|0
1642076700000|2022-01-13 12:25:00|9448.81|9448.81|9448.77|9448.77|9450.24|9450.24|9446.99|9446.99|0
1642077000000|2022-01-13 12:30:00|9448.95|9448.95|9446.94|9446.94|9448.95|9448.95|9446.29|9446.29|0
1642077300000|2022-01-13 12:35:00|9446.57|9446.57|9445.6|9445.6|9446.79|9446.79|9445.32|9445.32|0
1642077600000|2022-01-13 12:40:00|9444.5|9444.5|9449.19|9449.19|9449.19|9449.19|9444.41|9444.41|0
1642077900000|2022-01-13 12:45:00|9448.82|9448.82|9452.5|9452.5|9452.5|9452.5|9448.82|9448.82|0
1642078200000|2022-01-13 12:50:00|9452.32|9452.32|9456.78|9456.78|9458.03|9458.03|9452.32|9452.32|0
1642078500000|2022-01-13 12:55:00|9456.42|9456.42|9448.62|9448.62|9456.42|9456.42|9448.17|9448.17|0
1642078800000|2022-01-13 13:00:00|9448.45|9448.45|9448.75|9448.75|9448.75|9448.75|9446.47|9446.47|0
1642079100000|2022-01-13 13:05:00|9448.98|9448.98|9445.53|9445.53|9450.89|9450.89|9445.53|9445.53|0
1642079400000|2022-01-13 13:10:00|9445.3|9445.3|9440.66|9440.66|9445.3|9445.3|9440.66|9440.66|0
1642079700000|2022-01-13 13:15:00|9441.03|9441.03|9444.23|9444.23|9444.96|9444.96|9440.93|9440.93|0
1642080000000|2022-01-13 13:20:00|9444.06|9444.06|9442.44|9442.44|9444.7|9444.7|9441.98|9441.98|0
1642080300000|2022-01-13 13:25:00|9442.72|9442.72|9446.17|9446.17|9447.32|9447.32|9442.72|9442.72|0
1642080600000|2022-01-13 13:30:00|9446.87|9446.87|9445.79|9445.79|9451.24|9451.24|9445.79|9445.79|0
1642080900000|2022-01-13 13:35:00|9445.43|9445.43|9438.02|9438.02|9445.43|9445.43|9438.02|9438.02|0
1642081200000|2022-01-13 13:40:00|9438.72|9438.72|9440.37|9440.37|9440.37|9440.37|9438.4|9438.4|0
1642081500000|2022-01-13 13:45:00|9440.2|9440.2|9445.77|9445.77|9445.77|9445.77|9440.2|9440.2|0
1642081800000|2022-01-13 13:50:00|9445.96|9445.96|9445.89|9445.89|9447.98|9447.98|9444.09|9444.09|0
1642082100000|2022-01-13 13:55:00|9446.26|9446.26|9451.57|9451.57|9451.57|9451.57|9446.26|9446.26|0
1642082400000|2022-01-13 14:00:00|9451.85|9451.85|9453.87|9453.87|9453.87|9453.87|9450.39|9450.39|0
1642082700000|2022-01-13 14:05:00|9454.6|9454.6|9459.62|9459.62|9459.62|9459.62|9454.6|9454.6|0
1642083000000|2022-01-13 14:10:00|9459.4|9459.4|9458.66|9458.66|9464.49|9464.49|9458.06|9458.06|0
1642083300000|2022-01-13 14:15:00|9457.97|9457.97|9458.39|9458.39|9458.75|9458.75|9455.74|9455.74|0
1642083600000|2022-01-13 14:20:00|9456.11|9456.11|9456.62|9456.62|9456.99|9456.99|9455.74|9455.74|0
1642083900000|2022-01-13 14:25:00|9457.32|9457.32|9452.35|9452.35|9458.02|9458.02|9451.73|9451.73|0
1642084200000|2022-01-13 14:30:00|9454.63|9454.63|9442.45|9442.45|9457.21|9457.21|9442.45|9442.45|0
1642084500000|2022-01-13 14:35:00|9440.17|9440.17|9428.07|9428.07|9440.17|9440.17|9428.07|9428.07|0
1642084800000|2022-01-13 14:40:00|9428.26|9428.26|9424.85|9424.85|9428.26|9428.26|9418.51|9418.51|0
1642085100000|2022-01-13 14:45:00|9425.08|9425.08|9421.36|9421.36|9428.44|9428.44|9420.53|9420.53|0
1642085400000|2022-01-13 14:50:00|9421.87|9421.87|9429.72|9429.72|9429.72|9429.72|9419.43|9419.43|0
1642085700000|2022-01-13 14:55:00|9429.95|9429.95|9439.05|9439.05|9439.05|9439.05|9429.95|9429.95|0
1642086000000|2022-01-13 15:00:00|9439.74|9439.74|9416.87|9416.87|9439.74|9439.74|9416.17|9416.17|0
1642086300000|2022-01-13 15:05:00|9416.7|9416.7|9414.2|9414.2|9416.87|9416.87|9408.26|9408.26|0
1642086600000|2022-01-13 15:10:00|9414.02|9414.02|9415.76|9415.76|9418.02|9418.02|9409.56|9409.56|0
1642086900000|2022-01-13 15:15:00|9415.06|9415.06|9401.07|9401.07|9415.06|9415.06|9400.71|9400.71|0
1642087200000|2022-01-13 15:20:00|9401.63|9401.63|9406.15|9406.15|9406.38|9406.38|9401.63|9401.63|0
1642087500000|2022-01-13 15:25:00|9405.23|9405.23|9406.8|9406.8|9407.5|9407.5|9402.13|9402.13|0
1642087800000|2022-01-13 15:30:00|9406.62|9406.62|9394.18|9394.18|9407.94|9407.94|9393.12|9393.12|0
1642088100000|2022-01-13 15:35:00|9394.41|9394.41|9386.76|9386.76|9394.41|9394.41|9386.67|9386.67|0
1642088400000|2022-01-13 15:40:00|9386.9|9386.9|9385.46|9385.46|9393.17|9393.17|9385.46|9385.46|0
1642088700000|2022-01-13 15:45:00|9384.77|9384.77|9378.86|9378.86|9386.42|9386.42|9378.86|9378.86|0
1642089000000|2022-01-13 15:50:00|9379|9379|9377.49|9377.49|9379|9379|9376.79|9376.79|0
1642089300000|2022-01-13 15:55:00|9377.15|9377.15|9390.3|9390.3|9390.3|9390.3|9377.15|9377.15|0
1642089600000|2022-01-13 16:00:00|9390.07|9390.07|9396.09|9396.09|9396.09|9396.09|9389|9389|0
1642089900000|2022-01-13 16:05:00|9396.27|9396.27|9394.13|9394.13|9401.56|9401.56|9392.55|9392.55|0
1642090200000|2022-01-13 16:10:00|9396.41|9396.41|9396.65|9396.65|9397.8|9397.8|9392.17|9392.17|0
1642090500000|2022-01-13 16:15:00|9396.38|9396.38|9401.6|9401.6|9402.44|9402.44|9395.32|9395.32|0
1642090800000|2022-01-13 16:20:00|9403.88|9403.88|9410.77|9410.77|9412.4|9412.4|9403.69|9403.69|0
1642091100000|2022-01-13 16:25:00|9410.94|9410.94|9410.67|9410.67|9414.83|9414.83|9405.92|9405.92|0
1642148100000|2022-01-14 08:15:00|9482.38|9482.38|9483.94|9483.94|9484.78|9484.78|9473.17|9473.17|0
1642148400000|2022-01-14 08:20:00|9484.62|9484.62|9484.59|9484.59|9488.47|9488.47|9480.25|9480.25|0
1642148700000|2022-01-14 08:25:00|9482.32|9482.32|9486.06|9486.06|9495.47|9495.47|9482.32|9482.32|0
1642149000000|2022-01-14 08:30:00|9488.33|9488.33|9497.4|9497.4|9499.96|9499.96|9488.33|9488.33|0
1642149300000|2022-01-14 08:35:00|9497.63|9497.63|9497.42|9497.42|9498.78|9498.78|9496.86|9496.86|0
1642149600000|2022-01-14 08:40:00|9496.72|9496.72|9498.67|9498.67|9498.72|9498.72|9492.77|9492.77|0
1642149900000|2022-01-14 08:45:00|9499.36|9499.36|9485.59|9485.59|9500.1|9500.1|9485.59|9485.59|0
1642150200000|2022-01-14 08:50:00|9486.14|9486.14|9481.93|9481.93|9488.57|9488.57|9477.38|9477.38|0
1642150500000|2022-01-14 08:55:00|9481.75|9481.75|9493.97|9493.97|9498.23|9498.23|9476.34|9476.34|0
1642150800000|2022-01-14 09:00:00|9493.27|9493.27|9495.44|9495.44|9495.8|9495.8|9487.14|9487.14|0
1642151100000|2022-01-14 09:05:00|9494.74|9494.74|9488.62|9488.62|9494.74|9494.74|9488.62|9488.62|0
1642151400000|2022-01-14 09:10:00|9489.32|9489.32|9494.2|9494.2|9494.2|9494.2|9482.74|9482.74|0
1642151700000|2022-01-14 09:15:00|9494.75|9494.75|9501.64|9501.64|9501.64|9501.64|9493.77|9493.77|0
1642152000000|2022-01-14 09:20:00|9497.09|9497.09|9484.75|9484.75|9499.61|9499.61|9481.77|9481.77|0
1642152300000|2022-01-14 09:25:00|9484.05|9484.05|9474.6|9474.6|9484.05|9484.05|9461.91|9461.91|0
1642152600000|2022-01-14 09:30:00|9473.9|9473.9|9486.8|9486.8|9486.8|9486.8|9473.9|9473.9|0
1642152900000|2022-01-14 09:35:00|9487.03|9487.03|9482.73|9482.73|9487.03|9487.03|9482.73|9482.73|0
1642153200000|2022-01-14 09:40:00|9485.01|9485.01|9483.15|9483.15|9487.28|9487.28|9476.29|9476.29|0
1642153500000|2022-01-14 09:45:00|9483.37|9483.37|9482.21|9482.21|9485.41|9485.41|9478.76|9478.76|0
1642153800000|2022-01-14 09:50:00|9482.9|9482.9|9477.66|9477.66|9485.18|9485.18|9477.66|9477.66|0
1642154100000|2022-01-14 09:55:00|9478|9478|9473.57|9473.57|9478|9478|9473.57|9473.57|0
1642154400000|2022-01-14 10:00:00|9474.27|9474.27|9464.58|9464.58|9475.18|9475.18|9464.58|9464.58|0
1642154700000|2022-01-14 10:05:00|9466.85|9466.85|9473.16|9473.16|9474.08|9474.08|9466.35|9466.35|0
1642155000000|2022-01-14 10:10:00|9475.44|9475.44|9471.71|9471.71|9476.36|9476.36|9471.71|9471.71|0
1642155300000|2022-01-14 10:15:00|9476.27|9476.27|9473.43|9473.43|9476.87|9476.87|9473.43|9473.43|0
1642155600000|2022-01-14 10:20:00|9473.15|9473.15|9475.51|9475.51|9479.25|9479.25|9470.69|9470.69|0
1642155900000|2022-01-14 10:25:00|9473.24|9473.24|9483.33|9483.33|9485.61|9485.61|9471.18|9471.18|0
1642156200000|2022-01-14 10:30:00|9482.6|9482.6|9489.51|9489.51|9491.78|9491.78|9477.86|9477.86|0
1642156500000|2022-01-14 10:35:00|9488.95|9488.95|9491.05|9491.05|9493.45|9493.45|9486.56|9486.56|0
1642156800000|2022-01-14 10:40:00|9490.87|9490.87|9500.29|9500.29|9501.12|9501.12|9490.87|9490.87|0
1642157100000|2022-01-14 10:45:00|9500.12|9500.12|9495.82|9495.82|9500.12|9500.12|9494.43|9494.43|0
1642157400000|2022-01-14 10:50:00|9498.09|9498.09|9495.77|9495.77|9500.26|9500.26|9495.5|9495.5|0
1642157700000|2022-01-14 10:55:00|9498.05|9498.05|9496.94|9496.94|9498.91|9498.91|9495.46|9495.46|0
1642158000000|2022-01-14 11:00:00|9496.75|9496.75|9510.18|9510.18|9510.18|9510.18|9495.97|9495.97|0
1642158300000|2022-01-14 11:05:00|9507.91|9507.91|9507.69|9507.69|9509.7|9509.7|9506.34|9506.34|0
1642158600000|2022-01-14 11:10:00|9509.97|9509.97|9509.08|9509.08|9510.33|9510.33|9507.84|9507.84|0
1642158900000|2022-01-14 11:15:00|9508.74|9508.74|9507.23|9507.23|9508.74|9508.74|9505.92|9505.92|0
1642159200000|2022-01-14 11:20:00|9506.96|9506.96|9502.48|9502.48|9506.96|9506.96|9502.3|9502.3|0
1642159500000|2022-01-14 11:25:00|9501.79|9501.79|9491.63|9491.63|9502.65|9502.65|9491.63|9491.63|0
1642159800000|2022-01-14 11:30:00|9491.35|9491.35|9486.4|9486.4|9491.69|9491.69|9486.03|9486.03|0
1642160100000|2022-01-14 11:35:00|9486.03|9486.03|9481.13|9481.13|9487.77|9487.77|9480.43|9480.43|0
1642160400000|2022-01-14 11:40:00|9481.64|9481.64|9480.17|9480.17|9482.9|9482.9|9477.68|9477.68|0
1642160700000|2022-01-14 11:45:00|9480.34|9480.34|9477.55|9477.55|9480.34|9480.34|9474.33|9474.33|0
1642161000000|2022-01-14 11:50:00|9475.28|9475.28|9474.22|9474.22|9476.17|9476.17|9471.99|9471.99|0
1642161300000|2022-01-14 11:55:00|9473.94|9473.94|9468.86|9468.86|9474.59|9474.59|9467.21|9467.21|0
1642161600000|2022-01-14 12:00:00|9469.6|9469.6|9450.05|9450.05|9469.6|9469.6|9450.05|9450.05|0
1642161900000|2022-01-14 12:05:00|9452.32|9452.32|9448.37|9448.37|9455.06|9455.06|9448.09|9448.09|0
1642162200000|2022-01-14 12:10:00|9448.73|9448.73|9452.67|9452.67|9453.26|9453.26|9448.73|9448.73|0
1642162500000|2022-01-14 12:15:00|9452.11|9452.11|9448.04|9448.04|9452.11|9452.11|9447.9|9447.9|0
1642162800000|2022-01-14 12:20:00|9445.76|9445.76|9446.75|9446.75|9446.98|9446.98|9442.79|9442.79|0
1642163100000|2022-01-14 12:25:00|9444.47|9444.47|9434.55|9434.55|9444.47|9444.47|9434.55|9434.55|0
1642163400000|2022-01-14 12:30:00|9433.86|9433.86|9435.23|9435.23|9438.24|9438.24|9433.86|9433.86|0
1642163700000|2022-01-14 12:35:00|9435.4|9435.4|9431.78|9431.78|9435.67|9435.67|9431.78|9431.78|0
1642164000000|2022-01-14 12:40:00|9431.6|9431.6|9429.11|9429.11|9431.64|9431.64|9428.92|9428.92|0
1642164300000|2022-01-14 12:45:00|9429.84|9429.84|9429.82|9429.82|9431.93|9431.93|9429.67|9429.67|0
1642164600000|2022-01-14 12:50:00|9429.45|9429.45|9435.38|9435.38|9435.38|9435.38|9429.45|9429.45|0
1642164900000|2022-01-14 12:55:00|9434.92|9434.92|9421|9421|9434.92|9434.92|9421|9421|0
1642165200000|2022-01-14 13:00:00|9421.7|9421.7|9423.7|9423.7|9423.7|9423.7|9414.91|9414.91|0
1642165500000|2022-01-14 13:05:00|9424.07|9424.07|9433.64|9433.64|9436.61|9436.61|9423.7|9423.7|0
1642165800000|2022-01-14 13:10:00|9433.36|9433.36|9422.85|9422.85|9433.36|9433.36|9422.85|9422.85|0
1642166100000|2022-01-14 13:15:00|9422.34|9422.34|9421.24|9421.24|9425.77|9425.77|9421.24|9421.24|0
1642166400000|2022-01-14 13:20:00|9420.87|9420.87|9421.06|9421.06|9423.15|9423.15|9420.46|9420.46|0
1642166700000|2022-01-14 13:25:00|9420.69|9420.69|9416.74|9416.74|9422.21|9422.21|9416.74|9416.74|0
1642167000000|2022-01-14 13:30:00|9416.19|9416.19|9412.41|9412.41|9417.65|9417.65|9412.14|9412.14|0
1642167300000|2022-01-14 13:35:00|9414.69|9414.69|9411.58|9411.58|9415.06|9415.06|9411.58|9411.58|0
1642167600000|2022-01-14 13:40:00|9412.14|9412.14|9406.79|9406.79|9414.04|9414.04|9406.23|9406.23|0
1642167900000|2022-01-14 13:45:00|9409.06|9409.06|9397.81|9397.81|9409.06|9409.06|9397.81|9397.81|0
1642168200000|2022-01-14 13:50:00|9399.2|9399.2|9396.87|9396.87|9399.2|9399.2|9395.29|9395.29|0
1642168500000|2022-01-14 13:55:00|9396.59|9396.59|9397.6|9397.6|9397.97|9397.97|9393.9|9393.9|0
1642168800000|2022-01-14 14:00:00|9396.87|9396.87|9389.95|9389.95|9396.87|9396.87|9389.95|9389.95|0
1642169100000|2022-01-14 14:05:00|9390.64|9390.64|9398.43|9398.43|9401.41|9401.41|9390.64|9390.64|0
1642169400000|2022-01-14 14:10:00|9396.16|9396.16|9399.9|9399.9|9400.45|9400.45|9393.42|9393.42|0
1642169700000|2022-01-14 14:15:00|9400.26|9400.26|9400.95|9400.95|9410.18|9410.18|9400.26|9400.26|0
1642170000000|2022-01-14 14:20:00|9401.65|9401.65|9390.49|9390.49|9401.65|9401.65|9387.52|9387.52|0
1642170300000|2022-01-14 14:25:00|9390.31|9390.31|9389.43|9389.43|9393|9393|9389.03|9389.03|0
1642170600000|2022-01-14 14:30:00|9389.25|9389.25|9385.7|9385.7|9397.79|9397.79|9385.46|9385.46|0
1642170900000|2022-01-14 14:35:00|9383.43|9383.43|9398.72|9398.72|9399.42|9399.42|9378.8|9378.8|0
1642171200000|2022-01-14 14:40:00|9398.27|9398.27|9408.64|9408.64|9410.55|9410.55|9393.71|9393.71|0
1642171500000|2022-01-14 14:45:00|9408.28|9408.28|9413.18|9413.18|9419.46|9419.46|9408.28|9408.28|0
1642171800000|2022-01-14 14:50:00|9410.9|9410.9|9416.59|9416.59|9416.59|9416.59|9408.87|9408.87|0
1642172100000|2022-01-14 14:55:00|9416.36|9416.36|9426.91|9426.91|9429.44|9429.44|9416.36|9416.36|0
1642172400000|2022-01-14 15:00:00|9429.18|9429.18|9423.37|9423.37|9429.18|9429.18|9418.33|9418.33|0
1642172700000|2022-01-14 15:05:00|9423.2|9423.2|9429.07|9429.07|9432.77|9432.77|9423.2|9423.2|0
1642173000000|2022-01-14 15:10:00|9429.77|9429.77|9421.91|9421.91|9434.03|9434.03|9421.91|9421.91|0
1642173300000|2022-01-14 15:15:00|9424.19|9424.19|9429.46|9429.46|9429.64|9429.64|9418.49|9418.49|0
1642173600000|2022-01-14 15:20:00|9429.97|9429.97|9427.16|9427.16|9430.53|9430.53|9422.99|9422.99|0
1642173900000|2022-01-14 15:25:00|9427.53|9427.53|9433.52|9433.52|9435.8|9435.8|9427.53|9427.53|0
1642174200000|2022-01-14 15:30:00|9433.16|9433.16|9431.39|9431.39|9433.76|9433.76|9427.87|9427.87|0
1642174500000|2022-01-14 15:35:00|9430.94|9430.94|9418.86|9418.86|9434.36|9434.36|9417.05|9417.05|0
1642174800000|2022-01-14 15:40:00|9419.23|9419.23|9405.2|9405.2|9419.23|9419.23|9405.2|9405.2|0
1642175100000|2022-01-14 15:45:00|9405.38|9405.38|9411.34|9411.34|9411.34|9411.34|9400.99|9400.99|0
1642175400000|2022-01-14 15:50:00|9412.43|9412.43|9409.67|9409.67|9412.99|9412.99|9406.69|9406.69|0
1642175700000|2022-01-14 15:55:00|9409.39|9409.39|9409.33|9409.33|9409.39|9409.39|9402.94|9402.94|0
1642176000000|2022-01-14 16:00:00|9407.06|9407.06|9406.47|9406.47|9417.43|9417.43|9406.1|9406.1|0
1642176300000|2022-01-14 16:05:00|9404.19|9404.19|9399.85|9399.85|9407.02|9407.02|9399.85|9399.85|0
1642176600000|2022-01-14 16:10:00|9399.4|9399.4|9394|9394|9399.63|9399.63|9392.28|9392.28|0
1642176900000|2022-01-14 16:15:00|9393.31|9393.31|9389.83|9389.83|9396.09|9396.09|9388.41|9388.41|0
1642177200000|2022-01-14 16:20:00|9390.93|9390.93|9395.02|9395.02|9398.4|9398.4|9390.93|9390.93|0
1642177500000|2022-01-14 16:25:00|9394.66|9394.66|9396.24|9396.24|9400.42|9400.42|9393.19|9393.19|0
1642407300000|2022-01-17 08:15:00|9469.86|9469.86|9485.91|9485.91|9489.41|9489.41|9467.1|9467.1|0
1642407600000|2022-01-17 08:20:00|9485.54|9485.54|9501.85|9501.85|9504.13|9504.13|9483.34|9483.34|0
1642407900000|2022-01-17 08:25:00|9504.87|9504.87|9500.67|9500.67|9507.64|9507.64|9500.67|9500.67|0
1642408200000|2022-01-17 08:30:00|9500.95|9500.95|9504.91|9504.91|9506.13|9506.13|9495.7|9495.7|0
1642408500000|2022-01-17 08:35:00|9504.54|9504.54|9518.61|9518.61|9520.88|9520.88|9501.34|9501.34|0
1642408800000|2022-01-17 08:40:00|9519.52|9519.52|9520.41|9520.41|9522.46|9522.46|9516.77|9516.77|0
1642409100000|2022-01-17 08:45:00|9520.69|9520.69|9522.76|9522.76|9524.83|9524.83|9520.69|9520.69|0
1642409400000|2022-01-17 08:50:00|9522.07|9522.07|9524.31|9524.31|9526.24|9526.24|9522.07|9522.07|0
1642409700000|2022-01-17 08:55:00|9524.5|9524.5|9526.07|9526.07|9532.12|9532.12|9523.76|9523.76|0
1642410000000|2022-01-17 09:00:00|9525.34|9525.34|9504.71|9504.71|9525.34|9525.34|9504.71|9504.71|0
1642410300000|2022-01-17 09:05:00|9503.98|9503.98|9509.31|9509.31|9509.31|9509.31|9499.88|9499.88|0
1642410600000|2022-01-17 09:10:00|9509.59|9509.59|9519.38|9519.38|9520.8|9520.8|9509.59|9509.59|0
1642410900000|2022-01-17 09:15:00|9519.66|9519.66|9534.25|9534.25|9534.25|9534.25|9519.38|9519.38|0
1642411200000|2022-01-17 09:20:00|9533.52|9533.52|9541.09|9541.09|9541.46|9541.46|9533.42|9533.42|0
1642411500000|2022-01-17 09:25:00|9540.63|9540.63|9562.27|9562.27|9562.36|9562.36|9540.41|9540.41|0
1642411800000|2022-01-17 09:30:00|9563|9563|9564.91|9564.91|9570.38|9570.38|9560.96|9560.96|0
1642412100000|2022-01-17 09:35:00|9563.51|9563.51|9578.32|9578.32|9578.32|9578.32|9563.51|9563.51|0
1642412400000|2022-01-17 09:40:00|9580.6|9580.6|9577.09|9577.09|9581.66|9581.66|9576.04|9576.04|0
1642412700000|2022-01-17 09:45:00|9577.37|9577.37|9582.78|9582.78|9585.22|9585.22|9573.18|9573.18|0
1642413000000|2022-01-17 09:50:00|9583.15|9583.15|9569.12|9569.12|9583.15|9583.15|9569.12|9569.12|0
1642413300000|2022-01-17 09:55:00|9568.75|9568.75|9562.55|9562.55|9568.75|9568.75|9558.98|9558.98|0
1642413600000|2022-01-17 10:00:00|9561.45|9561.45|9563.96|9563.96|9566.06|9566.06|9560.08|9560.08|0
1642413900000|2022-01-17 10:05:00|9563.51|9563.51|9568.09|9568.09|9569.01|9569.01|9559.61|9559.61|0
1642414200000|2022-01-17 10:10:00|9567.91|9567.91|9570.72|9570.72|9572.81|9572.81|9562.59|9562.59|0
1642414500000|2022-01-17 10:15:00|9570.02|9570.02|9572.8|9572.8|9574.49|9574.49|9567.47|9567.47|0
1642414800000|2022-01-17 10:20:00|9573.54|9573.54|9579.53|9579.53|9582.17|9582.17|9573.54|9573.54|0
1642415100000|2022-01-17 10:25:00|9579.34|9579.34|9577.01|9577.01|9580.43|9580.43|9576.82|9576.82|0
1642415400000|2022-01-17 10:30:00|9577.19|9577.19|9571.89|9571.89|9579.47|9579.47|9571.89|9571.89|0
1642415700000|2022-01-17 10:35:00|9574.17|9574.17|9584.31|9584.31|9588.1|9588.1|9573.44|9573.44|0
1642416000000|2022-01-17 10:40:00|9583.94|9583.94|9579.11|9579.11|9583.94|9583.94|9577.2|9577.2|0
1642416300000|2022-01-17 10:45:00|9578.83|9578.83|9577.53|9577.53|9578.83|9578.83|9571.67|9571.67|0
1642416600000|2022-01-17 10:50:00|9576.8|9576.8|9583.58|9583.58|9583.58|9583.58|9574.61|9574.61|0
1642416900000|2022-01-17 10:55:00|9583.95|9583.95|9592.41|9592.41|9595.71|9595.71|9581.67|9581.67|0
1642417200000|2022-01-17 11:00:00|9590.13|9590.13|9587.32|9587.32|9592.41|9592.41|9586.61|9586.61|0
1642417500000|2022-01-17 11:05:00|9589.59|9589.59|9584.59|9584.59|9589.59|9589.59|9581.76|9581.76|0
1642417800000|2022-01-17 11:10:00|9585.68|9585.68|9587.15|9587.15|9587.59|9587.59|9584.77|9584.77|0
1642418100000|2022-01-17 11:15:00|9587.42|9587.42|9591.61|9591.61|9593.43|9593.43|9587.24|9587.24|0
1642418400000|2022-01-17 11:20:00|9591.8|9591.8|9592.55|9592.55|9594.76|9594.76|9590.27|9590.27|0
1642418700000|2022-01-17 11:25:00|9592.09|9592.09|9590.81|9590.81|9592.09|9592.09|9587.37|9587.37|0
1642419000000|2022-01-17 11:30:00|9588.54|9588.54|9587.14|9587.14|9590.81|9590.81|9585.76|9585.76|0
1642419300000|2022-01-17 11:35:00|9586.41|9586.41|9581.82|9581.82|9586.41|9586.41|9581.82|9581.82|0
1642419600000|2022-01-17 11:40:00|9581.63|9581.63|9589.8|9589.8|9589.8|9589.8|9581.08|9581.08|0
1642419900000|2022-01-17 11:45:00|9589.61|9589.61|9598.07|9598.07|9598.07|9598.07|9588.88|9588.88|0
1642420200000|2022-01-17 11:50:00|9598.8|9598.8|9601.72|9601.72|9603.25|9603.25|9598.8|9598.8|0
1642420500000|2022-01-17 11:55:00|9599.44|9599.44|9594.85|9594.85|9600.69|9600.69|9594.85|9594.85|0
1642420800000|2022-01-17 12:00:00|9594.3|9594.3|9596.22|9596.22|9597.19|9597.19|9594.02|9594.02|0
1642421100000|2022-01-17 12:05:00|9596.44|9596.44|9594.17|9594.17|9596.44|9596.44|9594.17|9594.17|0
1642421400000|2022-01-17 12:10:00|9594.91|9594.91|9594.4|9594.4|9595.46|9595.46|9592.97|9592.97|0
1642421700000|2022-01-17 12:15:00|9594.17|9594.17|9595.48|9595.48|9597.01|9597.01|9593.62|9593.62|0
1642422000000|2022-01-17 12:20:00|9594.01|9594.01|9595.41|9595.41|9595.41|9595.41|9593.32|9593.32|0
1642422300000|2022-01-17 12:25:00|9597.69|9597.69|9598.56|9598.56|9599.91|9599.91|9597.41|9597.41|0
1642422600000|2022-01-17 12:30:00|9599.26|9599.26|9603.64|9603.64|9604.01|9604.01|9599.03|9599.03|0
1642422900000|2022-01-17 12:35:00|9604.37|9604.37|9606.38|9606.38|9606.38|9606.38|9603.61|9603.61|0
1642423200000|2022-01-17 12:40:00|9605.82|9605.82|9611.12|9611.12|9611.12|9611.12|9605.6|9605.6|0
1642423500000|2022-01-17 12:45:00|9610.75|9610.75|9604.32|9604.32|9610.75|9610.75|9603.48|9603.48|0
1642423800000|2022-01-17 12:50:00|9604.87|9604.87|9604.45|9604.45|9606.23|9606.23|9603.16|9603.16|0
1642424100000|2022-01-17 12:55:00|9609|9609|9607.23|9607.23|9612.22|9612.22|9607.23|9607.23|0
1642424400000|2022-01-17 13:00:00|9604.95|9604.95|9593.57|9593.57|9605.12|9605.12|9593.57|9593.57|0
1642424700000|2022-01-17 13:05:00|9592.1|9592.1|9592.1|9592.1|9592.47|9592.47|9587.92|9587.92|0
1642425000000|2022-01-17 13:10:00|9592.29|9592.29|9589.59|9589.59|9593.38|9593.38|9588.68|9588.68|0
1642425300000|2022-01-17 13:15:00|9589.22|9589.22|9598.25|9598.25|9598.52|9598.52|9589.22|9589.22|0
1642425600000|2022-01-17 13:20:00|9598.52|9598.52|9603.61|9603.61|9603.89|9603.89|9598.52|9598.52|0
1642425900000|2022-01-17 13:25:00|9603.25|9603.25|9602|9602|9603.25|9603.25|9601.03|9601.03|0
1642426200000|2022-01-17 13:30:00|9601.73|9601.73|9610.35|9610.35|9610.81|9610.81|9601.73|9601.73|0
1642426500000|2022-01-17 13:35:00|9610.63|9610.63|9610.52|9610.52|9613.78|9613.78|9609.56|9609.56|0
1642426800000|2022-01-17 13:40:00|9609.97|9609.97|9611.64|9611.64|9611.64|9611.64|9608.63|9608.63|0
1642427100000|2022-01-17 13:45:00|9611.92|9611.92|9605.95|9605.95|9611.92|9611.92|9605.95|9605.95|0
1642427400000|2022-01-17 13:50:00|9605.77|9605.77|9609.08|9609.08|9609.08|9609.08|9603.78|9603.78|0
1642427700000|2022-01-17 13:55:00|9608.74|9608.74|9602.29|9602.29|9608.74|9608.74|9602.01|9602.01|0
1642428000000|2022-01-17 14:00:00|9603.02|9603.02|9610|9610|9610.1|9610.1|9603.02|9603.02|0
1642428300000|2022-01-17 14:05:00|9608.9|9608.9|9607.97|9607.97|9611.17|9611.17|9606.66|9606.66|0
1642428600000|2022-01-17 14:10:00|9607.69|9607.69|9610.32|9610.32|9612.6|9612.6|9607.69|9607.69|0
1642428900000|2022-01-17 14:15:00|9612.6|9612.6|9605.77|9605.77|9612.83|9612.83|9605.32|9605.32|0
1642429200000|2022-01-17 14:20:00|9605.59|9605.59|9602.49|9602.49|9605.98|9605.98|9601.8|9601.8|0
1642429500000|2022-01-17 14:25:00|9602.27|9602.27|9600.74|9600.74|9603.41|9603.41|9600.74|9600.74|0
1642429800000|2022-01-17 14:30:00|9600.97|9600.97|9592.72|9592.72|9601.3|9601.3|9592.46|9592.46|0
1642430100000|2022-01-17 14:35:00|9592.95|9592.95|9598.59|9598.59|9601.26|9601.26|9592.72|9592.72|0
1642430400000|2022-01-17 14:40:00|9599.28|9599.28|9601.34|9601.34|9601.53|9601.53|9598.73|9598.73|0
1642430700000|2022-01-17 14:45:00|9601.11|9601.11|9602.39|9602.39|9602.39|9602.39|9599.08|9599.08|0
1642431000000|2022-01-17 14:50:00|9601.83|9601.83|9607.73|9607.73|9610.09|9610.09|9601.83|9601.83|0
1642431300000|2022-01-17 14:55:00|9607.37|9607.37|9612.82|9612.82|9613.6|9613.6|9606.82|9606.82|0
1642431600000|2022-01-17 15:00:00|9613.55|9613.55|9611.5|9611.5|9618.17|9618.17|9610.27|9610.27|0
1642431900000|2022-01-17 15:05:00|9611.22|9611.22|9616.03|9616.03|9616.03|9616.03|9611.08|9611.08|0
1642432200000|2022-01-17 15:10:00|9618.31|9618.31|9620.81|9620.81|9622.05|9622.05|9616.33|9616.33|0
1642432500000|2022-01-17 15:15:00|9621.36|9621.36|9625.14|9625.14|9626.24|9626.24|9620.81|9620.81|0
1642432800000|2022-01-17 15:20:00|9624.44|9624.44|9619.09|9619.09|9625.54|9625.54|9619.09|9619.09|0
1642433100000|2022-01-17 15:25:00|9619.28|9619.28|9617.04|9617.04|9623.64|9623.64|9615.79|9615.79|0
1642433400000|2022-01-17 15:30:00|9616.77|9616.77|9611.69|9611.69|9617.32|9617.32|9611.69|9611.69|0
1642433700000|2022-01-17 15:35:00|9611.87|9611.87|9625.78|9625.78|9625.78|9625.78|9611.87|9611.87|0
1642434000000|2022-01-17 15:40:00|9626.15|9626.15|9625.62|9625.62|9632.64|9632.64|9625.62|9625.62|0
1642434300000|2022-01-17 15:45:00|9624.52|9624.52|9625.58|9625.58|9626.64|9626.64|9623.23|9623.23|0
1642434600000|2022-01-17 15:50:00|9626.31|9626.31|9628.17|9628.17|9628.17|9628.17|9622.82|9622.82|0
1642434900000|2022-01-17 15:55:00|9627.44|9627.44|9624.2|9624.2|9627.44|9627.44|9622.92|9622.92|0
1642435200000|2022-01-17 16:00:00|9626.48|9626.48|9631.1|9631.1|9632.6|9632.6|9626.48|9626.48|0
1642435500000|2022-01-17 16:05:00|9630.91|9630.91|9627.68|9627.68|9635.59|9635.59|9627.68|9627.68|0
1642435800000|2022-01-17 16:10:00|9628.42|9628.42|9624.79|9624.79|9628.42|9628.42|9621.36|9621.36|0
1642436100000|2022-01-17 16:15:00|9624.52|9624.52|9620.44|9620.44|9624.88|9624.88|9619.76|9619.76|0
1642436400000|2022-01-17 16:20:00|9620.27|9620.27|9634.06|9634.06|9634.07|9634.07|9620.27|9620.27|0
1642436700000|2022-01-17 16:25:00|9634.25|9634.25|9643.09|9643.09|9643.09|9643.09|9628.08|9628.08|0
1642493700000|2022-01-18 08:15:00|9561.88|9561.88|9552.05|9552.05|9563.76|9563.76|9550.51|9550.51|0
1642494000000|2022-01-18 08:20:00|9552.78|9552.78|9546.43|9546.43|9556.11|9556.11|9544.61|9544.61|0
1642494300000|2022-01-18 08:25:00|9546.07|9546.07|9549.99|9549.99|9553.64|9553.64|9546.07|9546.07|0
1642494600000|2022-01-18 08:30:00|9549.71|9549.71|9537.73|9537.73|9551.71|9551.71|9534.17|9534.17|0
1642494900000|2022-01-18 08:35:00|9537.56|9537.56|9538.35|9538.35|9545.87|9545.87|9534.74|9534.74|0
1642495200000|2022-01-18 08:40:00|9538.12|9538.12|9530.1|9530.1|9538.12|9538.12|9529.76|9529.76|0
1642495500000|2022-01-18 08:45:00|9529.4|9529.4|9532.1|9532.1|9532.1|9532.1|9519.42|9519.42|0
1642495800000|2022-01-18 08:50:00|9527.54|9527.54|9526.2|9526.2|9530.75|9530.75|9522.39|9522.39|0
1642496100000|2022-01-18 08:55:00|9528.47|9528.47|9533.86|9533.86|9535.38|9535.38|9526.65|9526.65|0
1642496400000|2022-01-18 09:00:00|9531.58|9531.58|9520.12|9520.12|9531.91|9531.91|9518.61|9518.61|0
1642496700000|2022-01-18 09:05:00|9519.75|9519.75|9518.85|9518.85|9520.45|9520.45|9514.38|9514.38|0
1642497000000|2022-01-18 09:10:00|9519.03|9519.03|9518.92|9518.92|9523.02|9523.02|9516.65|9516.65|0
1642497300000|2022-01-18 09:15:00|9519.62|9519.62|9519.18|9519.18|9519.62|9519.62|9511.48|9511.48|0
1642497600000|2022-01-18 09:20:00|9521.45|9521.45|9521.74|9521.74|9524.56|9524.56|9517.24|9517.24|0
1642497900000|2022-01-18 09:25:00|9519.47|9519.47|9521.92|9521.92|9523.53|9523.53|9518.45|9518.45|0
1642498200000|2022-01-18 09:30:00|9524.2|9524.2|9527.28|9527.28|9527.98|9527.98|9522.54|9522.54|0
1642498500000|2022-01-18 09:35:00|9527.05|9527.05|9518.88|9518.88|9527.05|9527.05|9518.88|9518.88|0
1642498800000|2022-01-18 09:40:00|9519.58|9519.58|9529.68|9529.68|9530.37|9530.37|9519.58|9519.58|0
1642499100000|2022-01-18 09:45:00|9529.32|9529.32|9533.19|9533.19|9535.47|9535.47|9525.12|9525.12|0
1642499400000|2022-01-18 09:50:00|9535.47|9535.47|9541.85|9541.85|9544.13|9544.13|9530.87|9530.87|0
1642499700000|2022-01-18 09:55:00|9541.58|9541.58|9533.48|9533.48|9543.85|9543.85|9531.2|9531.2|0
1642500000000|2022-01-18 10:00:00|9533.65|9533.65|9533.65|9533.65|9533.65|9533.65|9529.09|9529.09|0
1642500300000|2022-01-18 10:05:00|9535.92|9535.92|9529.22|9529.22|9537.12|9537.12|9524.6|9524.6|0
1642500600000|2022-01-18 10:10:00|9528.88|9528.88|9531.61|9531.61|9532.34|9532.34|9527.5|9527.5|0
1642500900000|2022-01-18 10:15:00|9531.78|9531.78|9537.48|9537.48|9537.48|9537.48|9528.47|9528.47|0
1642501200000|2022-01-18 10:20:00|9538.22|9538.22|9555.47|9555.47|9555.84|9555.84|9538.22|9538.22|0
1642501500000|2022-01-18 10:25:00|9555.98|9555.98|9559.17|9559.17|9560.76|9560.76|9555.25|9555.25|0
1642501800000|2022-01-18 10:30:00|9559.53|9559.53|9559.51|9559.51|9562.72|9562.72|9557.64|9557.64|0
1642502100000|2022-01-18 10:35:00|9560.61|9560.61|9558.32|9558.32|9563.1|9563.1|9558.32|9558.32|0
1642502400000|2022-01-18 10:40:00|9560.6|9560.6|9552.92|9552.92|9560.6|9560.6|9551.41|9551.41|0
1642502700000|2022-01-18 10:45:00|9550.65|9550.65|9544.53|9544.53|9552.75|9552.75|9543.61|9543.61|0
1642503000000|2022-01-18 10:50:00|9545.08|9545.08|9559.1|9559.1|9559.47|9559.47|9545.08|9545.08|0
1642503300000|2022-01-18 10:55:00|9561.38|9561.38|9568.19|9568.19|9568.41|9568.41|9561.38|9561.38|0
1642503600000|2022-01-18 11:00:00|9567.49|9567.49|9557.56|9557.56|9567.49|9567.49|9557.28|9557.28|0
1642503900000|2022-01-18 11:05:00|9557.01|9557.01|9555.34|9555.34|9561.69|9561.69|9555.34|9555.34|0
1642504200000|2022-01-18 11:10:00|9554.23|9554.23|9552.94|9552.94|9554.94|9554.94|9552.24|9552.24|0
1642504500000|2022-01-18 11:15:00|9555.21|9555.21|9553.17|9553.17|9556.39|9556.39|9553.17|9553.17|0
1642504800000|2022-01-18 11:20:00|9552.47|9552.47|9548.56|9548.56|9552.47|9552.47|9545.7|9545.7|0
1642505100000|2022-01-18 11:25:00|9549.3|9549.3|9553.59|9553.59|9553.59|9553.59|9549.3|9549.3|0
1642505400000|2022-01-18 11:30:00|9551.32|9551.32|9542.59|9542.59|9553.23|9553.23|9542.59|9542.59|0
1642505700000|2022-01-18 11:35:00|9542.96|9542.96|9539.01|9539.01|9542.96|9542.96|9538.73|9538.73|0
1642506000000|2022-01-18 11:40:00|9539.19|9539.19|9540.26|9540.26|9540.48|9540.48|9539.19|9539.19|0
1642506300000|2022-01-18 11:45:00|9539.52|9539.52|9542.84|9542.84|9544.05|9544.05|9538.59|9538.59|0
1642506600000|2022-01-18 11:50:00|9540.56|9540.56|9537.69|9537.69|9540.67|9540.67|9537.43|9537.43|0
1642506900000|2022-01-18 11:55:00|9537.92|9537.92|9540.98|9540.98|9541.31|9541.31|9537.19|9537.19|0
1642507200000|2022-01-18 12:00:00|9541.35|9541.35|9540.25|9540.25|9543.17|9543.17|9539.51|9539.51|0
1642507500000|2022-01-18 12:05:00|9539.69|9539.69|9543.66|9543.66|9544.22|9544.22|9538.21|9538.21|0
1642507800000|2022-01-18 12:10:00|9543.48|9543.48|9544.4|9544.4|9545.8|9545.8|9541.2|9541.2|0
1642508100000|2022-01-18 12:15:00|9546.68|9546.68|9547.6|9547.6|9549.09|9549.09|9545.2|9545.2|0
1642508400000|2022-01-18 12:20:00|9547.97|9547.97|9547.33|9547.33|9549.84|9549.84|9545.69|9545.69|0
1642508700000|2022-01-18 12:25:00|9547.7|9547.7|9552.19|9552.19|9552.19|9552.19|9547.7|9547.7|0
1642509000000|2022-01-18 12:30:00|9552.89|9552.89|9549.63|9549.63|9553.95|9553.95|9547.35|9547.35|0
1642509300000|2022-01-18 12:35:00|9548.93|9548.93|9541.31|9541.31|9549.26|9549.26|9541.31|9541.31|0
1642509600000|2022-01-18 12:40:00|9540.94|9540.94|9541.83|9541.83|9543.36|9543.36|9539.19|9539.19|0
1642509900000|2022-01-18 12:45:00|9542.2|9542.2|9539.46|9539.46|9545.26|9545.26|9539.1|9539.1|0
1642510200000|2022-01-18 12:50:00|9541.74|9541.74|9544.42|9544.42|9548.4|9548.4|9540.75|9540.75|0
1642510500000|2022-01-18 12:55:00|9544.05|9544.05|9547.29|9547.29|9548.4|9548.4|9544.05|9544.05|0
1642510800000|2022-01-18 13:00:00|9546.92|9546.92|9541.63|9541.63|9547.47|9547.47|9541.08|9541.08|0
1642511100000|2022-01-18 13:05:00|9541.46|9541.46|9534.71|9534.71|9541.65|9541.65|9533.65|9533.65|0
1642511400000|2022-01-18 13:10:00|9535.22|9535.22|9536.19|9536.19|9536.74|9536.74|9533.24|9533.24|0
1642511700000|2022-01-18 13:15:00|9537.02|9537.02|9542.8|9542.8|9543.5|9543.5|9532.75|9532.75|0
1642512000000|2022-01-18 13:20:00|9542.61|9542.61|9540.36|9540.36|9545.85|9545.85|9537.88|9537.88|0
1642512300000|2022-01-18 13:25:00|9540.08|9540.08|9541.32|9541.32|9544.3|9544.3|9539.61|9539.61|0
1642512600000|2022-01-18 13:30:00|9542.23|9542.23|9548.02|9548.02|9550.37|9550.37|9541.86|9541.86|0
1642512900000|2022-01-18 13:35:00|9547.33|9547.33|9544.57|9544.57|9548.53|9548.53|9539.56|9539.56|0
1642513200000|2022-01-18 13:40:00|9542.3|9542.3|9545.44|9545.44|9548.51|9548.51|9539.3|9539.3|0
1642513500000|2022-01-18 13:45:00|9549.99|9549.99|9552.25|9552.25|9552.85|9552.85|9547.71|9547.71|0
1642513800000|2022-01-18 13:50:00|9552.48|9552.48|9545.5|9545.5|9552.48|9552.48|9543.23|9543.23|0
1642514100000|2022-01-18 13:55:00|9544.81|9544.81|9545.24|9545.24|9547.12|9547.12|9539.83|9539.83|0
1642514400000|2022-01-18 14:00:00|9544.9|9544.9|9543.25|9543.25|9546.81|9546.81|9543.07|9543.07|0
1642514700000|2022-01-18 14:05:00|9545.53|9545.53|9549.78|9549.78|9550.96|9550.96|9542.81|9542.81|0
1642515000000|2022-01-18 14:10:00|9547.5|9547.5|9549.85|9549.85|9551.8|9551.8|9547.5|9547.5|0
1642515300000|2022-01-18 14:15:00|9550.08|9550.08|9556.66|9556.66|9556.85|9556.85|9550.08|9550.08|0
1642515600000|2022-01-18 14:20:00|9556.2|9556.2|9556.72|9556.72|9560.2|9560.2|9553.93|9553.93|0
1642515900000|2022-01-18 14:25:00|9556.02|9556.02|9549.94|9549.94|9557.19|9557.19|9548.96|9548.96|0
1642516200000|2022-01-18 14:30:00|9547.66|9547.66|9543.6|9543.6|9547.89|9547.89|9534.58|9534.58|0
1642516500000|2022-01-18 14:35:00|9543.97|9543.97|9536.88|9536.88|9544.58|9544.58|9533.99|9533.99|0
1642516800000|2022-01-18 14:40:00|9536.18|9536.18|9539.36|9539.36|9545.95|9545.95|9530.86|9530.86|0
1642517100000|2022-01-18 14:45:00|9539.7|9539.7|9531.41|9531.41|9542.91|9542.91|9522.8|9522.8|0
1642517400000|2022-01-18 14:50:00|9531.78|9531.78|9538.48|9538.48|9540.96|9540.96|9527.7|9527.7|0
1642517700000|2022-01-18 14:55:00|9538.25|9538.25|9543.18|9543.18|9543.18|9543.18|9529.54|9529.54|0
1642518000000|2022-01-18 15:00:00|9540.9|9540.9|9541.41|9541.41|9544.21|9544.21|9537.22|9537.22|0
1642518300000|2022-01-18 15:05:00|9539.13|9539.13|9557.14|9557.14|9557.51|9557.51|9539.13|9539.13|0
1642518600000|2022-01-18 15:10:00|9557.42|9557.42|9553.58|9553.58|9564.06|9564.06|9553.03|9553.03|0
1642518900000|2022-01-18 15:15:00|9553.95|9553.95|9565.85|9565.85|9574.96|9574.96|9553.72|9553.72|0
1642519200000|2022-01-18 15:20:00|9566.55|9566.55|9557.09|9557.09|9566.55|9566.55|9555.52|9555.52|0
1642519500000|2022-01-18 15:25:00|9557.37|9557.37|9549.38|9549.38|9557.37|9557.37|9546.7|9546.7|0
1642519800000|2022-01-18 15:30:00|9549.01|9549.01|9542.01|9542.01|9550.3|9550.3|9537.56|9537.56|0
1642520100000|2022-01-18 15:35:00|9542.2|9542.2|9540.38|9540.38|9545.97|9545.97|9538.1|9538.1|0
1642520400000|2022-01-18 15:40:00|9540.01|9540.01|9547.59|9547.59|9547.59|9547.59|9536.55|9536.55|0
1642520700000|2022-01-18 15:45:00|9547.87|9547.87|9550.42|9550.42|9551.11|9551.11|9539.75|9539.75|0
1642521000000|2022-01-18 15:50:00|9549.69|9549.69|9547.69|9547.69|9553.24|9553.24|9547.41|9547.41|0
1642521300000|2022-01-18 15:55:00|9547.97|9547.97|9554.8|9554.8|9555.07|9555.07|9545.86|9545.86|0
1642521600000|2022-01-18 16:00:00|9554.43|9554.43|9545.33|9545.33|9555.58|9555.58|9541.69|9541.69|0
1642521900000|2022-01-18 16:05:00|9545.7|9545.7|9549.97|9549.97|9549.97|9549.97|9539.07|9539.07|0
1642522200000|2022-01-18 16:10:00|9549.61|9549.61|9550.89|9550.89|9559.26|9559.26|9546.1|9546.1|0
1642522500000|2022-01-18 16:15:00|9551.12|9551.12|9554.5|9554.5|9558.99|9558.99|9551.12|9551.12|0
1642522800000|2022-01-18 16:20:00|9555.19|9555.19|9553.67|9553.67|9557.65|9557.65|9551.39|9551.39|0
1642523100000|2022-01-18 16:25:00|9552.97|9552.97|9543.38|9543.38|9552.97|9552.97|9541.16|9541.16|0
1642580100000|2022-01-19 08:15:00|9558.23|9558.23|9574.32|9574.32|9574.69|9574.69|9557.29|9557.29|0
1642580400000|2022-01-19 08:20:00|9573.63|9573.63|9568.81|9568.81|9577.13|9577.13|9557.12|9557.12|0
1642580700000|2022-01-19 08:25:00|9568.45|9568.45|9575.88|9575.88|9579.87|9579.87|9565.21|9565.21|0
1642581000000|2022-01-19 08:30:00|9576.15|9576.15|9582.75|9582.75|9582.75|9582.75|9567.9|9567.9|0
1642581300000|2022-01-19 08:35:00|9582.19|9582.19|9583.41|9583.41|9590.14|9590.14|9579.62|9579.62|0
1642581600000|2022-01-19 08:40:00|9582.71|9582.71|9585.57|9585.57|9596.66|9596.66|9582.01|9582.01|0
1642581900000|2022-01-19 08:45:00|9585.38|9585.38|9586.8|9586.8|9589.38|9589.38|9584.16|9584.16|0
1642582200000|2022-01-19 08:50:00|9586.07|9586.07|9600.36|9600.36|9600.54|9600.54|9578.48|9578.48|0
1642582500000|2022-01-19 08:55:00|9600.13|9600.13|9604.46|9604.46|9604.86|9604.86|9591.53|9591.53|0
1642582800000|2022-01-19 09:00:00|9603.9|9603.9|9604.22|9604.22|9604.84|9604.84|9597.26|9597.26|0
1642583100000|2022-01-19 09:05:00|9601.95|9601.95|9618.74|9618.74|9619.62|9619.62|9601.95|9601.95|0
1642583400000|2022-01-19 09:10:00|9621.02|9621.02|9619.85|9619.85|9623.9|9623.9|9618.02|9618.02|0
1642583700000|2022-01-19 09:15:00|9619.16|9619.16|9632.88|9632.88|9633.61|9633.61|9619.16|9619.16|0
1642584000000|2022-01-19 09:20:00|9632.19|9632.19|9614.98|9614.98|9633.66|9633.66|9614.98|9614.98|0
1642584300000|2022-01-19 09:25:00|9615.34|9615.34|9611.54|9611.54|9621.22|9621.22|9610.98|9610.98|0
1642584600000|2022-01-19 09:30:00|9611.9|9611.9|9620.04|9620.04|9620.04|9620.04|9608.91|9608.91|0
1642584900000|2022-01-19 09:35:00|9619.35|9619.35|9619.72|9619.72|9619.72|9619.72|9616.19|9616.19|0
1642585200000|2022-01-19 09:40:00|9618.62|9618.62|9629.86|9629.86|9629.86|9629.86|9614.56|9614.56|0
1642585500000|2022-01-19 09:45:00|9630.09|9630.09|9632.71|9632.71|9634.87|9634.87|9629.73|9629.73|0
1642585800000|2022-01-19 09:50:00|9631.97|9631.97|9635.19|9635.19|9635.65|9635.65|9625.22|9625.22|0
1642586100000|2022-01-19 09:55:00|9635.37|9635.37|9643.14|9643.14|9643.6|9643.6|9632.73|9632.73|0
1642586400000|2022-01-19 10:00:00|9642.68|9642.68|9634.63|9634.63|9642.84|9642.84|9632.51|9632.51|0
1642586700000|2022-01-19 10:05:00|9635.32|9635.32|9637.14|9637.14|9641.81|9641.81|9634.78|9634.78|0
1642587000000|2022-01-19 10:10:00|9637.33|9637.33|9633.59|9633.59|9638.56|9638.56|9632.35|9632.35|0
1642587300000|2022-01-19 10:15:00|9633.96|9633.96|9638.85|9638.85|9639.77|9639.77|9632.49|9632.49|0
1642587600000|2022-01-19 10:20:00|9638.67|9638.67|9632.74|9632.74|9640.18|9640.18|9632.74|9632.74|0
1642587900000|2022-01-19 10:25:00|9632.38|9632.38|9633.65|9633.65|9636.15|9636.15|9629.74|9629.74|0
1642588200000|2022-01-19 10:30:00|9633.28|9633.28|9633.33|9633.33|9638.38|9638.38|9632.51|9632.51|0
1642588500000|2022-01-19 10:35:00|9634.43|9634.43|9635.76|9635.76|9640.68|9640.68|9631.14|9631.14|0
1642588800000|2022-01-19 10:40:00|9638.04|9638.04|9645.43|9645.43|9648.36|9648.36|9638.04|9638.04|0
1642589100000|2022-01-19 10:45:00|9645.8|9645.8|9649.45|9649.45|9651.76|9651.76|9643.41|9643.41|0
1642589400000|2022-01-19 10:50:00|9649.82|9649.82|9649.51|9649.51|9653.72|9653.72|9648.43|9648.43|0
1642589700000|2022-01-19 10:55:00|9649.24|9649.24|9656.25|9656.25|9656.43|9656.43|9649.24|9649.24|0
1642590000000|2022-01-19 11:00:00|9655.79|9655.79|9651.67|9651.67|9655.79|9655.79|9649.28|9649.28|0
1642590300000|2022-01-19 11:05:00|9651.45|9651.45|9651.6|9651.6|9652.23|9652.23|9647.93|9647.93|0
1642590600000|2022-01-19 11:10:00|9651.42|9651.42|9648.09|9648.09|9651.79|9651.79|9646.25|9646.25|0
1642590900000|2022-01-19 11:15:00|9648.46|9648.46|9648.8|9648.8|9651.91|9651.91|9645.97|9645.97|0
1642591200000|2022-01-19 11:20:00|9649.17|9649.17|9646.2|9646.2|9649.91|9649.91|9642.73|9642.73|0
1642591500000|2022-01-19 11:25:00|9646.37|9646.37|9644.17|9644.17|9650.29|9650.29|9644.06|9644.06|0
1642591800000|2022-01-19 11:30:00|9643.8|9643.8|9641.53|9641.53|9646.64|9646.64|9634.71|9634.71|0
1642592100000|2022-01-19 11:35:00|9639.26|9639.26|9636.5|9636.5|9642.83|9642.83|9636.32|9636.32|0
1642592400000|2022-01-19 11:40:00|9636.14|9636.14|9633.22|9633.22|9639.88|9639.88|9633.09|9633.09|0
1642592700000|2022-01-19 11:45:00|9632.99|9632.99|9637.82|9637.82|9639.89|9639.89|9631.19|9631.19|0
1642593000000|2022-01-19 11:50:00|9638.09|9638.09|9647.58|9647.58|9651.23|9651.23|9638.09|9638.09|0
1642593300000|2022-01-19 11:55:00|9647.77|9647.77|9644.22|9644.22|9647.77|9647.77|9641.05|9641.05|0
1642593600000|2022-01-19 12:00:00|9644.03|9644.03|9644.06|9644.06|9647.87|9647.87|9643.67|9643.67|0
1642593900000|2022-01-19 12:05:00|9644.43|9644.43|9635.79|9635.79|9644.84|9644.84|9635.79|9635.79|0
1642594200000|2022-01-19 12:10:00|9635.52|9635.52|9624.85|9624.85|9635.52|9635.52|9624.85|9624.85|0
1642594500000|2022-01-19 12:15:00|9624.58|9624.58|9620.38|9620.38|9627.09|9627.09|9619.39|9619.39|0
1642594800000|2022-01-19 12:20:00|9621.07|9621.07|9624.32|9624.32|9629.06|9629.06|9620.9|9620.9|0
1642595100000|2022-01-19 12:25:00|9623.95|9623.95|9629.54|9629.54|9630.28|9630.28|9623.95|9623.95|0
1642595400000|2022-01-19 12:30:00|9630|9630|9634.63|9634.63|9634.63|9634.63|9630|9630|0
1642595700000|2022-01-19 12:35:00|9632.35|9632.35|9633.57|9633.57|9638.12|9638.12|9630.82|9630.82|0
1642596000000|2022-01-19 12:40:00|9633.2|9633.2|9634.63|9634.63|9636.72|9636.72|9633.2|9633.2|0
1642596300000|2022-01-19 12:45:00|9634.82|9634.82|9648.05|9648.05|9648.05|9648.05|9634.82|9634.82|0
1642596600000|2022-01-19 12:50:00|9647.82|9647.82|9656.73|9656.73|9657.1|9657.1|9647.82|9647.82|0
1642596900000|2022-01-19 12:55:00|9655.99|9655.99|9655.94|9655.94|9658.63|9658.63|9655.26|9655.26|0
1642597200000|2022-01-19 13:00:00|9656.13|9656.13|9656.24|9656.24|9659.05|9659.05|9654.13|9654.13|0
1642597500000|2022-01-19 13:05:00|9658.51|9658.51|9655.28|9655.28|9661.44|9661.44|9655.28|9655.28|0
1642597800000|2022-01-19 13:10:00|9654.82|9654.82|9651.97|9651.97|9654.82|9654.82|9651.55|9651.55|0
1642598100000|2022-01-19 13:15:00|9652.2|9652.2|9655.09|9655.09|9655.95|9655.95|9652.2|9652.2|0
1642598400000|2022-01-19 13:20:00|9654.91|9654.91|9655.18|9655.18|9657.82|9657.82|9653.11|9653.11|0
1642598700000|2022-01-19 13:25:00|9655.36|9655.36|9650.91|9650.91|9656.19|9656.19|9649.99|9649.99|0
1642599000000|2022-01-19 13:30:00|9648.63|9648.63|9649.38|9649.38|9651.22|9651.22|9648.63|9648.63|0
1642599300000|2022-01-19 13:35:00|9649.72|9649.72|9653.6|9653.6|9654.34|9654.34|9648.94|9648.94|0
1642599600000|2022-01-19 13:40:00|9654.99|9654.99|9650.88|9650.88|9657.68|9657.68|9650.88|9650.88|0
1642599900000|2022-01-19 13:45:00|9651.61|9651.61|9651.85|9651.85|9654.11|9654.11|9643.69|9643.69|0
1642600200000|2022-01-19 13:50:00|9652.22|9652.22|9653.84|9653.84|9654.66|9654.66|9651.12|9651.12|0
1642600500000|2022-01-19 13:55:00|9653.1|9653.1|9657.72|9657.72|9657.91|9657.91|9652.59|9652.59|0
1642600800000|2022-01-19 14:00:00|9657.36|9657.36|9650.22|9650.22|9657.36|9657.36|9648.4|9648.4|0
1642601100000|2022-01-19 14:05:00|9652.5|9652.5|9652.41|9652.41|9657.44|9657.44|9650.22|9650.22|0
1642601400000|2022-01-19 14:10:00|9652.78|9652.78|9651.96|9651.96|9655.08|9655.08|9651.96|9651.96|0
1642601700000|2022-01-19 14:15:00|9653.43|9653.43|9658.58|9658.58|9659.31|9659.31|9653.43|9653.43|0
1642602000000|2022-01-19 14:20:00|9658.95|9658.95|9664.99|9664.99|9666.74|9666.74|9658.95|9658.95|0
1642602300000|2022-01-19 14:25:00|9665.17|9665.17|9672.26|9672.26|9672.26|9672.26|9661.43|9661.43|0
1642602600000|2022-01-19 14:30:00|9671.57|9671.57|9650.68|9650.68|9671.57|9671.57|9648.89|9648.89|0
1642602900000|2022-01-19 14:35:00|9648.41|9648.41|9660.79|9660.79|9660.79|9660.79|9648.41|9648.41|0
1642603200000|2022-01-19 14:40:00|9660.09|9660.09|9664.32|9664.32|9665.39|9665.39|9656.02|9656.02|0
1642603500000|2022-01-19 14:45:00|9665.02|9665.02|9665.54|9665.54|9675.17|9675.17|9664.2|9664.2|0
1642603800000|2022-01-19 14:50:00|9664.99|9664.99|9674.02|9674.02|9674.85|9674.85|9658.32|9658.32|0
1642604100000|2022-01-19 14:55:00|9674.29|9674.29|9666.7|9666.7|9678|9678|9666.15|9666.15|0
1642604400000|2022-01-19 15:00:00|9668.98|9668.98|9671.65|9671.65|9674.31|9674.31|9663.73|9663.73|0
1642604700000|2022-01-19 15:05:00|9671.84|9671.84|9656.22|9656.22|9671.84|9671.84|9656.22|9656.22|0
1642605000000|2022-01-19 15:10:00|9655.99|9655.99|9660.67|9660.67|9661.67|9661.67|9655.58|9655.58|0
1642605300000|2022-01-19 15:15:00|9660.44|9660.44|9646.8|9646.8|9661.47|9661.47|9646.24|9646.24|0
1642605600000|2022-01-19 15:20:00|9649.07|9649.07|9642.59|9642.59|9649.62|9649.62|9640.32|9640.32|0
1642605900000|2022-01-19 15:25:00|9641.5|9641.5|9639.68|9639.68|9646.17|9646.17|9638.24|9638.24|0
1642606200000|2022-01-19 15:30:00|9640.05|9640.05|9635.3|9635.3|9642.43|9642.43|9635.3|9635.3|0
1642606500000|2022-01-19 15:35:00|9635.12|9635.12|9633.65|9633.65|9640.34|9640.34|9632.01|9632.01|0
1642606800000|2022-01-19 15:40:00|9633.37|9633.37|9637.77|9637.77|9640.14|9640.14|9632.25|9632.25|0
1642607100000|2022-01-19 15:45:00|9638.14|9638.14|9631.82|9631.82|9638.14|9638.14|9628.82|9628.82|0
1642607400000|2022-01-19 15:50:00|9632.19|9632.19|9637.81|9637.81|9642.64|9642.64|9632|9632|0
1642607700000|2022-01-19 15:55:00|9638.51|9638.51|9652.36|9652.36|9652.36|9652.36|9637.92|9637.92|0
1642608000000|2022-01-19 16:00:00|9652.59|9652.59|9646.52|9646.52|9656.8|9656.8|9646.36|9646.36|0
1642608300000|2022-01-19 16:05:00|9647.22|9647.22|9639.93|9639.93|9647.22|9647.22|9639.93|9639.93|0
1642608600000|2022-01-19 16:10:00|9637.65|9637.65|9626.55|9626.55|9638.21|9638.21|9624.27|9624.27|0
1642608900000|2022-01-19 16:15:00|9626.78|9626.78|9633.73|9633.73|9633.87|9633.87|9626.41|9626.41|0
1642609200000|2022-01-19 16:20:00|9633.54|9633.54|9629.51|9629.51|9635.38|9635.38|9626.46|9626.46|0
1642609500000|2022-01-19 16:25:00|9631.78|9631.78|9638.49|9638.49|9641.53|9641.53|9630.94|9630.94|0
1642666500000|2022-01-20 08:15:00|9672.73|9672.73|9653.61|9653.61|9676.92|9676.92|9650.73|9650.73|0
1642666800000|2022-01-20 08:20:00|9654.35|9654.35|9622.04|9622.04|9654.35|9654.35|9622.04|9622.04|0
1642667100000|2022-01-20 08:25:00|9622.97|9622.97|9612.22|9612.22|9627.13|9627.13|9605.09|9605.09|0
1642667400000|2022-01-20 08:30:00|9611.86|9611.86|9629.19|9629.19|9629.19|9629.19|9602.77|9602.77|0
1642667700000|2022-01-20 08:35:00|9628.49|9628.49|9626.9|9626.9|9635.6|9635.6|9624.26|9624.26|0
1642668000000|2022-01-20 08:40:00|9629.18|9629.18|9622.48|9622.48|9638.66|9638.66|9622.48|9622.48|0
1642668300000|2022-01-20 08:45:00|9622.2|9622.2|9637.89|9637.89|9637.89|9637.89|9621.83|9621.83|0
1642668600000|2022-01-20 08:50:00|9638.08|9638.08|9641.93|9641.93|9646.98|9646.98|9637.19|9637.19|0
1642668900000|2022-01-20 08:55:00|9642.11|9642.11|9650.98|9650.98|9654.8|9654.8|9641.41|9641.41|0
1642669200000|2022-01-20 09:00:00|9650.42|9650.42|9638.17|9638.17|9653.36|9653.36|9632.7|9632.7|0
1642669500000|2022-01-20 09:05:00|9640.44|9640.44|9637.08|9637.08|9641.26|9641.26|9631.82|9631.82|0
1642669800000|2022-01-20 09:10:00|9636.89|9636.89|9639.69|9639.69|9644.81|9644.81|9632.8|9632.8|0
1642670100000|2022-01-20 09:15:00|9635.14|9635.14|9633.77|9633.77|9642.7|9642.7|9632.04|9632.04|0
1642670400000|2022-01-20 09:20:00|9633.07|9633.07|9634.78|9634.78|9637.75|9637.75|9627.67|9627.67|0
1642670700000|2022-01-20 09:25:00|9635.51|9635.51|9645.75|9645.75|9648.23|9648.23|9635.51|9635.51|0
1642671000000|2022-01-20 09:30:00|9645.39|9645.39|9662.54|9662.54|9665.51|9665.51|9645.39|9645.39|0
1642671300000|2022-01-20 09:35:00|9661.98|9661.98|9664.29|9664.29|9666.77|9666.77|9661.45|9661.45|0
1642671600000|2022-01-20 09:40:00|9664.99|9664.99|9670.46|9670.46|9674.01|9674.01|9664.99|9664.99|0
1642671900000|2022-01-20 09:45:00|9672.92|9672.92|9675.54|9675.54|9680.29|9680.29|9671.6|9671.6|0
1642672200000|2022-01-20 09:50:00|9674.81|9674.81|9678.07|9678.07|9678.07|9678.07|9672.41|9672.41|0
1642672500000|2022-01-20 09:55:00|9678.35|9678.35|9684.62|9684.62|9685.54|9685.54|9674.92|9674.92|0
1642672800000|2022-01-20 10:00:00|9685.31|9685.31|9673.5|9673.5|9685.31|9685.31|9673.5|9673.5|0
1642673100000|2022-01-20 10:05:00|9675.77|9675.77|9680.41|9680.41|9680.41|9680.41|9671.45|9671.45|0
1642673400000|2022-01-20 10:10:00|9682.68|9682.68|9695.24|9695.24|9695.61|9695.61|9682.68|9682.68|0
1642673700000|2022-01-20 10:15:00|9695.61|9695.61|9694.03|9694.03|9695.61|9695.61|9689.53|9689.53|0
1642674000000|2022-01-20 10:20:00|9694.77|9694.77|9701.72|9701.72|9701.72|9701.72|9694.37|9694.37|0
1642674300000|2022-01-20 10:25:00|9704|9704|9694.59|9694.59|9705.32|9705.32|9694.59|9694.59|0
1642674600000|2022-01-20 10:30:00|9694.78|9694.78|9690.35|9690.35|9696.86|9696.86|9690.35|9690.35|0
1642674900000|2022-01-20 10:35:00|9690.07|9690.07|9695.19|9695.19|9695.88|9695.88|9686.6|9686.6|0
1642675200000|2022-01-20 10:40:00|9692.91|9692.91|9698.16|9698.16|9700.33|9700.33|9691.84|9691.84|0
1642675500000|2022-01-20 10:45:00|9695.19|9695.19|9702.61|9702.61|9706.82|9706.82|9695.19|9695.19|0
1642675800000|2022-01-20 10:50:00|9700.33|9700.33|9715.52|9715.52|9715.52|9715.52|9700.33|9700.33|0
1642676100000|2022-01-20 10:55:00|9715.71|9715.71|9720.15|9720.15|9721.59|9721.59|9713.43|9713.43|0
1642676400000|2022-01-20 11:00:00|9719.7|9719.7|9725.26|9725.26|9730.1|9730.1|9719.7|9719.7|0
1642676700000|2022-01-20 11:05:00|9724.57|9724.57|9724.6|9724.6|9729.38|9729.38|9722.55|9722.55|0
1642677000000|2022-01-20 11:10:00|9722.14|9722.14|9718.87|9718.87|9727.85|9727.85|9717.98|9717.98|0
1642677300000|2022-01-20 11:15:00|9716.59|9716.59|9707.92|9707.92|9718.87|9718.87|9702.9|9702.9|0
1642677600000|2022-01-20 11:20:00|9707.74|9707.74|9700.82|9700.82|9707.74|9707.74|9700.71|9700.71|0
1642677900000|2022-01-20 11:25:00|9700.64|9700.64|9699.22|9699.22|9705.24|9705.24|9696.94|9696.94|0
1642678200000|2022-01-20 11:30:00|9696.94|9696.94|9697.8|9697.8|9701.02|9701.02|9692.88|9692.88|0
1642678500000|2022-01-20 11:35:00|9698.5|9698.5|9712.56|9712.56|9712.56|9712.56|9698.5|9698.5|0
1642678800000|2022-01-20 11:40:00|9712.33|9712.33|9715.02|9715.02|9715.51|9715.51|9711.05|9711.05|0
1642679100000|2022-01-20 11:45:00|9715.25|9715.25|9705.55|9705.55|9715.58|9715.58|9704.85|9704.85|0
1642679400000|2022-01-20 11:50:00|9706.25|9706.25|9706.91|9706.91|9709.09|9709.09|9704.34|9704.34|0
1642679700000|2022-01-20 11:55:00|9707.61|9707.61|9708.92|9708.92|9711.31|9711.31|9704.46|9704.46|0
1642680000000|2022-01-20 12:00:00|9709.1|9709.1|9712.33|9712.33|9715.98|9715.98|9708.22|9708.22|0
1642680300000|2022-01-20 12:05:00|9712.56|9712.56|9721.95|9721.95|9721.95|9721.95|9712.56|9712.56|0
1642680600000|2022-01-20 12:10:00|9722.32|9722.32|9712.12|9712.12|9722.78|9722.78|9709.48|9709.48|0
1642680900000|2022-01-20 12:15:00|9712.3|9712.3|9707.19|9707.19|9715.36|9715.36|9707.19|9707.19|0
1642681200000|2022-01-20 12:20:00|9706.96|9706.96|9703.53|9703.53|9710.04|9710.04|9703.53|9703.53|0
1642681500000|2022-01-20 12:25:00|9703.9|9703.9|9702.08|9702.08|9703.9|9703.9|9700.19|9700.19|0
1642681800000|2022-01-20 12:30:00|9701.9|9701.9|9701.59|9701.59|9702.08|9702.08|9700.42|9700.42|0
1642682100000|2022-01-20 12:35:00|9700.86|9700.86|9700.59|9700.59|9700.86|9700.86|9696.18|9696.18|0
1642682400000|2022-01-20 12:40:00|9702.87|9702.87|9703.39|9703.39|9705.16|9705.16|9699.6|9699.6|0
1642682700000|2022-01-20 12:45:00|9703.62|9703.62|9710.96|9710.96|9710.96|9710.96|9703.62|9703.62|0
1642683000000|2022-01-20 12:50:00|9710.73|9710.73|9705.42|9705.42|9712.02|9712.02|9703.61|9703.61|0
1642683300000|2022-01-20 12:55:00|9705.24|9705.24|9710.96|9710.96|9717.34|9717.34|9702.5|9702.5|0
1642683600000|2022-01-20 13:00:00|9708.69|9708.69|9708.83|9708.83|9709.39|9709.39|9707.81|9707.81|0
1642683900000|2022-01-20 13:05:00|9708.47|9708.47|9701.77|9701.77|9708.47|9708.47|9698.53|9698.53|0
1642684200000|2022-01-20 13:10:00|9701.95|9701.95|9702.36|9702.36|9702.41|9702.41|9701.67|9701.67|0
1642684500000|2022-01-20 13:15:00|9702.58|9702.58|9700.23|9700.23|9702.77|9702.77|9695.2|9695.2|0
1642684800000|2022-01-20 13:20:00|9702.5|9702.5|9690.72|9690.72|9702.5|9702.5|9690.72|9690.72|0
1642685100000|2022-01-20 13:25:00|9691.08|9691.08|9701.27|9701.27|9701.64|9701.64|9691.08|9691.08|0
1642685400000|2022-01-20 13:30:00|9700.72|9700.72|9707.44|9707.44|9709.91|9709.91|9695.47|9695.47|0
1642685700000|2022-01-20 13:35:00|9706.74|9706.74|9705.07|9705.07|9706.74|9706.74|9700.52|9700.52|0
1642686000000|2022-01-20 13:40:00|9704.62|9704.62|9701.18|9701.18|9707.91|9707.91|9700.77|9700.77|0
1642686300000|2022-01-20 13:45:00|9700.62|9700.62|9699.7|9699.7|9702.94|9702.94|9697.88|9697.88|0
1642686600000|2022-01-20 13:50:00|9699.47|9699.47|9703.35|9703.35|9703.35|9703.35|9695.54|9695.54|0
1642686900000|2022-01-20 13:55:00|9703.16|9703.16|9700.32|9700.32|9703.16|9703.16|9697.58|9697.58|0
1642687200000|2022-01-20 14:00:00|9700.51|9700.51|9697.37|9697.37|9700.51|9700.51|9697.14|9697.14|0
1642687500000|2022-01-20 14:05:00|9696.64|9696.64|9698.83|9698.83|9699.38|9699.38|9694.01|9694.01|0
1642687800000|2022-01-20 14:10:00|9698.13|9698.13|9688.5|9688.5|9698.32|9698.32|9688.5|9688.5|0
1642688100000|2022-01-20 14:15:00|9689.23|9689.23|9698.81|9698.81|9698.81|9698.81|9688.72|9688.72|0
1642688400000|2022-01-20 14:20:00|9699.18|9699.18|9702.53|9702.53|9702.53|9702.53|9698.29|9698.29|0
1642688700000|2022-01-20 14:25:00|9703.63|9703.63|9700.49|9700.49|9703.63|9703.63|9699.46|9699.46|0
1642689000000|2022-01-20 14:30:00|9699.79|9699.79|9680.83|9680.83|9709.92|9709.92|9680.83|9680.83|0
1642689300000|2022-01-20 14:35:00|9681.06|9681.06|9678.29|9678.29|9681.61|9681.61|9675.7|9675.7|0
1642689600000|2022-01-20 14:40:00|9677.92|9677.92|9692.58|9692.58|9692.89|9692.89|9674.93|9674.93|0
1642689900000|2022-01-20 14:45:00|9692.76|9692.76|9693.74|9693.74|9699.16|9699.16|9690.91|9690.91|0
1642690200000|2022-01-20 14:50:00|9693.01|9693.01|9691.88|9691.88|9695.28|9695.28|9686.03|9686.03|0
1642690500000|2022-01-20 14:55:00|9692.07|9692.07|9696.23|9696.23|9696.78|9696.78|9686.22|9686.22|0
1642690800000|2022-01-20 15:00:00|9695.86|9695.86|9689.88|9689.88|9697.77|9697.77|9687.68|9687.68|0
1642691100000|2022-01-20 15:05:00|9690.24|9690.24|9691.66|9691.66|9695.18|9695.18|9686.6|9686.6|0
1642691400000|2022-01-20 15:10:00|9691.89|9691.89|9684.12|9684.12|9695.32|9695.32|9680.59|9680.59|0
1642691700000|2022-01-20 15:15:00|9684.31|9684.31|9680.35|9680.35|9686.58|9686.58|9677.49|9677.49|0
1642692000000|2022-01-20 15:20:00|9682.62|9682.62|9689.35|9689.35|9692.43|9692.43|9679.79|9679.79|0
1642692300000|2022-01-20 15:25:00|9687.07|9687.07|9684.64|9684.64|9687.3|9687.3|9681.56|9681.56|0
1642692600000|2022-01-20 15:30:00|9684.46|9684.46|9693.24|9693.24|9695.52|9695.52|9684.46|9684.46|0
1642692900000|2022-01-20 15:35:00|9693.41|9693.41|9689.14|9689.14|9693.41|9693.41|9686.41|9686.41|0
1642693200000|2022-01-20 15:40:00|9689.31|9689.31|9694.82|9694.82|9695.52|9695.52|9689.31|9689.31|0
1642693500000|2022-01-20 15:45:00|9695.19|9695.19|9692.88|9692.88|9697.43|9697.43|9692.65|9692.65|0
1642693800000|2022-01-20 15:50:00|9693.58|9693.58|9697.67|9697.67|9698.73|9698.73|9693.58|9693.58|0
1642694100000|2022-01-20 15:55:00|9699.94|9699.94|9716.58|9716.58|9716.58|9716.58|9699.94|9699.94|0
1642694400000|2022-01-20 16:00:00|9718.85|9718.85|9727.1|9727.1|9729.19|9729.19|9717.67|9717.67|0
1642694700000|2022-01-20 16:05:00|9726.73|9726.73|9706.68|9706.68|9726.91|9726.91|9706.5|9706.5|0
1642695000000|2022-01-20 16:10:00|9706.51|9706.51|9708.22|9708.22|9709.03|9709.03|9704.79|9704.79|0
1642695300000|2022-01-20 16:15:00|9708.39|9708.39|9708.63|9708.63|9711.14|9711.14|9705.18|9705.18|0
1642695600000|2022-01-20 16:20:00|9708.41|9708.41|9710.33|9710.33|9712.12|9712.12|9707.21|9707.21|0
1642695900000|2022-01-20 16:25:00|9710.1|9710.1|9727.47|9727.47|9727.47|9727.47|9710.05|9710.05|0
1642752900000|2022-01-21 08:15:00|9651.13|9651.13|9651.42|9651.42|9654.49|9654.49|9645.42|9645.42|0
1642753200000|2022-01-21 08:20:00|9651.87|9651.87|9659.77|9659.77|9662.68|9662.68|9651.87|9651.87|0
1642753500000|2022-01-21 08:25:00|9657.49|9657.49|9671.67|9671.67|9673.39|9673.39|9656.94|9656.94|0
1642753800000|2022-01-21 08:30:00|9670.28|9670.28|9682.56|9682.56|9683.6|9683.6|9666.76|9666.76|0
1642754100000|2022-01-21 08:35:00|9680.28|9680.28|9686.89|9686.89|9687.01|9687.01|9676.12|9676.12|0
1642754400000|2022-01-21 08:40:00|9686.71|9686.71|9680.35|9680.35|9694.28|9694.28|9680.35|9680.35|0
1642754700000|2022-01-21 08:45:00|9681.05|9681.05|9674.95|9674.95|9681.42|9681.42|9667.12|9667.12|0
1642755000000|2022-01-21 08:50:00|9675.32|9675.32|9691.74|9691.74|9691.74|9691.74|9675.32|9675.32|0
1642755300000|2022-01-21 08:55:00|9689.46|9689.46|9696.76|9696.76|9696.76|9696.76|9686.05|9686.05|0
1642755600000|2022-01-21 09:00:00|9696.39|9696.39|9702.37|9702.37|9705.47|9705.47|9692.2|9692.2|0
1642755900000|2022-01-21 09:05:00|9703.2|9703.2|9688.18|9688.18|9705.48|9705.48|9688.18|9688.18|0
1642756200000|2022-01-21 09:10:00|9687.81|9687.81|9678.88|9678.88|9691.81|9691.81|9678.71|9678.71|0
1642756500000|2022-01-21 09:15:00|9676.6|9676.6|9672.1|9672.1|9678.03|9678.03|9672.1|9672.1|0
1642756800000|2022-01-21 09:20:00|9671.83|9671.83|9668.93|9668.93|9673.43|9673.43|9668.38|9668.38|0
1642757100000|2022-01-21 09:25:00|9669.16|9669.16|9679.45|9679.45|9680.03|9680.03|9666.88|9666.88|0
1642757400000|2022-01-21 09:30:00|9679.26|9679.26|9681.61|9681.61|9682.47|9682.47|9676.99|9676.99|0
1642757700000|2022-01-21 09:35:00|9679.33|9679.33|9683.26|9683.26|9684.66|9684.66|9678.91|9678.91|0
1642758000000|2022-01-21 09:40:00|9682.75|9682.75|9673.44|9673.44|9684.72|9684.72|9673.44|9673.44|0
1642758300000|2022-01-21 09:45:00|9673.07|9673.07|9662.37|9662.37|9673.07|9673.07|9661.3|9661.3|0
1642758600000|2022-01-21 09:50:00|9664.64|9664.64|9675.83|9675.83|9676.01|9676.01|9664.28|9664.28|0
1642758900000|2022-01-21 09:55:00|9676.2|9676.2|9678.18|9678.18|9678.18|9678.18|9672.06|9672.06|0
1642759200000|2022-01-21 10:00:00|9677.81|9677.81|9671.61|9671.61|9678.78|9678.78|9671.24|9671.24|0
1642759500000|2022-01-21 10:05:00|9671.06|9671.06|9667.74|9667.74|9672.41|9672.41|9667.38|9667.38|0
1642759800000|2022-01-21 10:10:00|9667.4|9667.4|9667.4|9667.4|9667.4|9667.4|9667.4|9667.4|0
1642760100000|2022-01-21 10:15:00|9668.31|9668.31|9689.53|9689.53|9691.81|9691.81|9667.4|9667.4|0
1642760400000|2022-01-21 10:20:00|9688.84|9688.84|9690.33|9690.33|9695.05|9695.05|9688.47|9688.47|0
1642760700000|2022-01-21 10:25:00|9690.05|9690.05|9691.98|9691.98|9691.98|9691.98|9684.43|9684.43|0
1642761000000|2022-01-21 10:30:00|9691.75|9691.75|9681.67|9681.67|9691.75|9691.75|9678.77|9678.77|0
1642761300000|2022-01-21 10:35:00|9681.94|9681.94|9686.84|9686.84|9687.58|9687.58|9681.94|9681.94|0
1642761600000|2022-01-21 10:40:00|9687.12|9687.12|9691.74|9691.74|9691.74|9691.74|9678.25|9678.25|0
1642761900000|2022-01-21 10:45:00|9692.11|9692.11|9686.96|9686.96|9696.37|9696.37|9686.45|9686.45|0
1642762200000|2022-01-21 10:50:00|9687.32|9687.32|9684.81|9684.81|9690.98|9690.98|9681.14|9681.14|0
1642762500000|2022-01-21 10:55:00|9684.63|9684.63|9684.92|9684.92|9685.61|9685.61|9676.66|9676.66|0
1642762800000|2022-01-21 11:00:00|9684.64|9684.64|9669.13|9669.13|9684.64|9684.64|9668.9|9668.9|0
1642763100000|2022-01-21 11:05:00|9668.95|9668.95|9658.65|9658.65|9669.03|9669.03|9658.65|9658.65|0
1642763400000|2022-01-21 11:10:00|9657.95|9657.95|9661.12|9661.12|9663.77|9663.77|9656.67|9656.67|0
1642763700000|2022-01-21 11:15:00|9660.43|9660.43|9657.89|9657.89|9664.23|9664.23|9655.62|9655.62|0
1642764000000|2022-01-21 11:20:00|9658.17|9658.17|9661.5|9661.5|9665.02|9665.02|9657.61|9657.61|0
1642764300000|2022-01-21 11:25:00|9663.77|9663.77|9661.43|9661.43|9664.33|9664.33|9659.5|9659.5|0
1642764600000|2022-01-21 11:30:00|9660.73|9660.73|9657.89|9657.89|9660.73|9660.73|9656.72|9656.72|0
1642764900000|2022-01-21 11:35:00|9657.7|9657.7|9665.69|9665.69|9666.06|9666.06|9657.7|9657.7|0
1642765200000|2022-01-21 11:40:00|9665.42|9665.42|9661.55|9661.55|9665.42|9665.42|9658.08|9658.08|0
1642765500000|2022-01-21 11:45:00|9660.85|9660.85|9657.52|9657.52|9660.85|9660.85|9656.18|9656.18|0
1642765800000|2022-01-21 11:50:00|9657.71|9657.71|9660.03|9660.03|9660.26|9660.26|9657.71|9657.71|0
1642766100000|2022-01-21 11:55:00|9660.2|9660.2|9661.96|9661.96|9665.25|9665.25|9660.2|9660.2|0
1642766400000|2022-01-21 12:00:00|9661.41|9661.41|9648.77|9648.77|9661.41|9661.41|9648.77|9648.77|0
1642766700000|2022-01-21 12:05:00|9648.03|9648.03|9638.61|9638.61|9648.03|9648.03|9637.18|9637.18|0
1642767000000|2022-01-21 12:10:00|9639.35|9639.35|9642.47|9642.47|9642.47|9642.47|9636.72|9636.72|0
1642767300000|2022-01-21 12:15:00|9642.64|9642.64|9638.3|9638.3|9642.64|9642.64|9637.26|9637.26|0
1642767600000|2022-01-21 12:20:00|9640.58|9640.58|9640.6|9640.6|9642.54|9642.54|9639.17|9639.17|0
1642767900000|2022-01-21 12:25:00|9640.42|9640.42|9640.93|9640.93|9641.21|9641.21|9638.63|9638.63|0
1642768200000|2022-01-21 12:30:00|9641.12|9641.12|9630.55|9630.55|9641.49|9641.49|9628.25|9628.25|0
1642768500000|2022-01-21 12:35:00|9630.36|9630.36|9635.32|9635.32|9635.69|9635.69|9630.18|9630.18|0
1642768800000|2022-01-21 12:40:00|9635.69|9635.69|9635.49|9635.49|9636.05|9636.05|9634.58|9634.58|0
1642769100000|2022-01-21 12:45:00|9633.21|9633.21|9624.32|9624.32|9633.21|9633.21|9623.9|9623.9|0
1642769400000|2022-01-21 12:50:00|9624.5|9624.5|9624|9624|9627.79|9627.79|9624|9624|0
1642769700000|2022-01-21 12:55:00|9624.37|9624.37|9622.69|9622.69|9624.71|9624.71|9617.94|9617.94|0
1642770000000|2022-01-21 13:00:00|9622.13|9622.13|9624.76|9624.76|9625.5|9625.5|9622.08|9622.08|0
1642770300000|2022-01-21 13:05:00|9625.46|9625.46|9628.33|9628.33|9630.83|9630.83|9625.46|9625.46|0
1642770600000|2022-01-21 13:10:00|9630.6|9630.6|9634.55|9634.55|9634.55|9634.55|9628.14|9628.14|0
1642770900000|2022-01-21 13:15:00|9634.72|9634.72|9626.99|9626.99|9634.72|9634.72|9624.71|9624.71|0
1642771200000|2022-01-21 13:20:00|9624.71|9624.71|9632.56|9632.56|9632.56|9632.56|9622.44|9622.44|0
1642771500000|2022-01-21 13:25:00|9632.73|9632.73|9634.27|9634.27|9634.27|9634.27|9632.09|9632.09|0
1642771800000|2022-01-21 13:30:00|9634.83|9634.83|9623.48|9623.48|9635.01|9635.01|9623.48|9623.48|0
1642772100000|2022-01-21 13:35:00|9621.2|9621.2|9620.12|9620.12|9623.48|9623.48|9620.12|9620.12|0
1642772400000|2022-01-21 13:40:00|9619.75|9619.75|9607.36|9607.36|9619.75|9619.75|9604.91|9604.91|0
1642772700000|2022-01-21 13:45:00|9606.66|9606.66|9609.46|9609.46|9611.12|9611.12|9606.57|9606.57|0
1642773000000|2022-01-21 13:50:00|9609.73|9609.73|9607.15|9607.15|9609.73|9609.73|9607.15|9607.15|0
1642773300000|2022-01-21 13:55:00|9607.6|9607.6|9605.92|9605.92|9607.6|9607.6|9604.63|9604.63|0
1642773600000|2022-01-21 14:00:00|9606.62|9606.62|9597.46|9597.46|9608.45|9608.45|9597.46|9597.46|0
1642773900000|2022-01-21 14:05:00|9596.4|9596.4|9586.04|9586.04|9596.4|9596.4|9583.76|9583.76|0
1642774200000|2022-01-21 14:10:00|9585.48|9585.48|9589.13|9589.13|9589.13|9589.13|9584.26|9584.26|0
1642774500000|2022-01-21 14:15:00|9588.94|9588.94|9588.54|9588.54|9590.1|9590.1|9586.17|9586.17|0
1642774800000|2022-01-21 14:20:00|9588.73|9588.73|9591.18|9591.18|9592.37|9592.37|9588.73|9588.73|0
1642775100000|2022-01-21 14:25:00|9590.95|9590.95|9611.46|9611.46|9611.46|9611.46|9590.95|9590.95|0
1642775400000|2022-01-21 14:30:00|9611.1|9611.1|9612.92|9612.92|9615.65|9615.65|9604.13|9604.13|0
1642775700000|2022-01-21 14:35:00|9613.61|9613.61|9615.25|9615.25|9619.45|9619.45|9609.37|9609.37|0
1642776000000|2022-01-21 14:40:00|9615.08|9615.08|9596.88|9596.88|9618.75|9618.75|9594.61|9594.61|0
1642776300000|2022-01-21 14:45:00|9596.51|9596.51|9609.58|9609.58|9623.06|9623.06|9596.14|9596.14|0
1642776600000|2022-01-21 14:50:00|9609.77|9609.77|9604.55|9604.55|9617.18|9617.18|9604.55|9604.55|0
1642776900000|2022-01-21 14:55:00|9604.28|9604.28|9602.22|9602.22|9607.87|9607.87|9595.5|9595.5|0
1642777200000|2022-01-21 15:00:00|9602.05|9602.05|9585.06|9585.06|9608.97|9608.97|9581.97|9581.97|0
1642777500000|2022-01-21 15:05:00|9585.29|9585.29|9580.22|9580.22|9589.43|9589.43|9580.22|9580.22|0
1642777800000|2022-01-21 15:10:00|9577.94|9577.94|9560.93|9560.93|9580.22|9580.22|9553.03|9553.03|0
1642778100000|2022-01-21 15:15:00|9561.62|9561.62|9550.67|9550.67|9562.54|9562.54|9550.67|9550.67|0
1642778400000|2022-01-21 15:20:00|9550.49|9550.49|9553.63|9553.63|9555.63|9555.63|9542.2|9542.2|0
1642778700000|2022-01-21 15:25:00|9551.35|9551.35|9563.25|9563.25|9571|9571|9551.35|9551.35|0
1642779000000|2022-01-21 15:30:00|9562.56|9562.56|9581.98|9581.98|9581.98|9581.98|9556.08|9556.08|0
1642779300000|2022-01-21 15:35:00|9582.81|9582.81|9579.99|9579.99|9597.41|9597.41|9579.47|9579.47|0
1642779600000|2022-01-21 15:40:00|9579.53|9579.53|9582.99|9582.99|9588.27|9588.27|9573.94|9573.94|0
1642779900000|2022-01-21 15:45:00|9583.44|9583.44|9581.33|9581.33|9584.15|9584.15|9576.84|9576.84|0
1642780200000|2022-01-21 15:50:00|9583.61|9583.61|9599.65|9599.65|9605.56|9605.56|9583.61|9583.61|0
1642780500000|2022-01-21 15:55:00|9599.28|9599.28|9585.12|9585.12|9599.28|9599.28|9580.57|9580.57|0
1642780800000|2022-01-21 16:00:00|9582.84|9582.84|9578.78|9578.78|9582.84|9582.84|9575.83|9575.83|0
1642781100000|2022-01-21 16:05:00|9578.96|9578.96|9587.36|9587.36|9589.97|9589.97|9578.96|9578.96|0
1642781400000|2022-01-21 16:10:00|9586.66|9586.66|9575.98|9575.98|9587.51|9587.51|9575.75|9575.75|0
1642781700000|2022-01-21 16:15:00|9576.68|9576.68|9583.74|9583.74|9586.82|9586.82|9570.88|9570.88|0
1642782000000|2022-01-21 16:20:00|9583.55|9583.55|9585.2|9585.2|9593.24|9593.24|9578.22|9578.22|0
1642782300000|2022-01-21 16:25:00|9584.83|9584.83|9579.14|9579.14|9585.09|9585.09|9579.14|9579.14|0
1643012100000|2022-01-24 08:15:00|9555.68|9555.68|9542.53|9542.53|9562.48|9562.48|9542.53|9542.53|0
1643012400000|2022-01-24 08:20:00|9543.26|9543.26|9541.74|9541.74|9552.8|9552.8|9541.2|9541.2|0
1643012700000|2022-01-24 08:25:00|9542.44|9542.44|9532.97|9532.97|9542.44|9542.44|9522.96|9522.96|0
1643013000000|2022-01-24 08:30:00|9535.25|9535.25|9521.66|9521.66|9543.11|9543.11|9521.66|9521.66|0
1643013300000|2022-01-24 08:35:00|9521.29|9521.29|9504.03|9504.03|9521.29|9521.29|9504.03|9504.03|0
1643013600000|2022-01-24 08:40:00|9504.73|9504.73|9488.91|9488.91|9506.72|9506.72|9488.91|9488.91|0
1643013900000|2022-01-24 08:45:00|9488.21|9488.21|9464.65|9464.65|9489.78|9489.78|9464.65|9464.65|0
1643014200000|2022-01-24 08:50:00|9462.37|9462.37|9437.94|9437.94|9465.34|9465.34|9437.94|9437.94|0
1643014500000|2022-01-24 08:55:00|9437.6|9437.6|9427.33|9427.33|9443.95|9443.95|9426.84|9426.84|0
1643014800000|2022-01-24 09:00:00|9425.81|9425.81|9430.12|9430.12|9433.4|9433.4|9422.97|9422.97|0
1643015100000|2022-01-24 09:05:00|9430.67|9430.67|9440.11|9440.11|9443.16|9443.16|9423.97|9423.97|0
1643015400000|2022-01-24 09:10:00|9440.29|9440.29|9423.98|9423.98|9440.85|9440.85|9421.89|9421.89|0
1643015700000|2022-01-24 09:15:00|9423.7|9423.7|9424.65|9424.65|9425.81|9425.81|9418.61|9418.61|0
1643016000000|2022-01-24 09:20:00|9423.97|9423.97|9431.37|9431.37|9431.37|9431.37|9423.43|9423.43|0
1643016300000|2022-01-24 09:25:00|9432.06|9432.06|9446.87|9446.87|9452.82|9452.82|9432.06|9432.06|0
1643016600000|2022-01-24 09:30:00|9446.17|9446.17|9442.61|9442.61|9446.66|9446.66|9439.4|9439.4|0
1643016900000|2022-01-24 09:35:00|9443.31|9443.31|9451.01|9451.01|9456.11|9456.11|9443.31|9443.31|0
1643017200000|2022-01-24 09:40:00|9451.52|9451.52|9448.66|9448.66|9452.33|9452.33|9442.41|9442.41|0
1643017500000|2022-01-24 09:45:00|9447.83|9447.83|9436.67|9436.67|9447.83|9447.83|9431.41|9431.41|0
1643017800000|2022-01-24 09:50:00|9436.12|9436.12|9443.04|9443.04|9447.73|9447.73|9436.12|9436.12|0
1643018100000|2022-01-24 09:55:00|9443.77|9443.77|9458.66|9458.66|9458.66|9458.66|9440.93|9440.93|0
1643018400000|2022-01-24 10:00:00|9456.38|9456.38|9437|9437|9456.73|9456.73|9437|9437|0
1643018700000|2022-01-24 10:05:00|9436.3|9436.3|9425.07|9425.07|9436.3|9436.3|9425.07|9425.07|0
1643019000000|2022-01-24 10:10:00|9424.7|9424.7|9407.59|9407.59|9425.07|9425.07|9407.59|9407.59|0
1643019300000|2022-01-24 10:15:00|9407.4|9407.4|9402.53|9402.53|9407.4|9407.4|9399.81|9399.81|0
1643019600000|2022-01-24 10:20:00|9402.81|9402.81|9411.61|9411.61|9418.98|9418.98|9402.81|9402.81|0
1643019900000|2022-01-24 10:25:00|9411.98|9411.98|9419.27|9419.27|9422.51|9422.51|9411.98|9411.98|0
1643020200000|2022-01-24 10:30:00|9419.04|9419.04|9426.9|9426.9|9429.73|9429.73|9419.04|9419.04|0
1643020500000|2022-01-24 10:35:00|9428.74|9428.74|9425.79|9425.79|9429.57|9429.57|9425.31|9425.31|0
1643020800000|2022-01-24 10:40:00|9425.51|9425.51|9404.27|9404.27|9425.51|9425.51|9403.9|9403.9|0
1643021100000|2022-01-24 10:45:00|9401.99|9401.99|9408.23|9408.23|9410.89|9410.89|9401.99|9401.99|0
1643021400000|2022-01-24 10:50:00|9408.46|9408.46|9415.13|9415.13|9415.13|9415.13|9405.91|9405.91|0
1643021700000|2022-01-24 10:55:00|9415.87|9415.87|9424.14|9424.14|9425.03|9425.03|9412.49|9412.49|0
1643022000000|2022-01-24 11:00:00|9424.37|9424.37|9420.61|9420.61|9425.74|9425.74|9413.49|9413.49|0
1643022300000|2022-01-24 11:05:00|9418.33|9418.33|9438.03|9438.03|9438.03|9438.03|9416.75|9416.75|0
1643022600000|2022-01-24 11:10:00|9438.59|9438.59|9470.6|9470.6|9474.71|9474.71|9438.22|9438.22|0
1643022900000|2022-01-24 11:15:00|9469.5|9469.5|9461.81|9461.81|9475.7|9475.7|9460.62|9460.62|0
1643023200000|2022-01-24 11:20:00|9462.51|9462.51|9469.68|9469.68|9474.52|9474.52|9460.86|9460.86|0
1643023500000|2022-01-24 11:25:00|9467.4|9467.4|9458.64|9458.64|9469.75|9469.75|9457.94|9457.94|0
1643023800000|2022-01-24 11:30:00|9459.34|9459.34|9456.46|9456.46|9459.52|9459.52|9455.54|9455.54|0
1643024100000|2022-01-24 11:35:00|9457.16|9457.16|9459.63|9459.63|9463.69|9463.69|9455.21|9455.21|0
1643024400000|2022-01-24 11:40:00|9459.35|9459.35|9456.45|9456.45|9460.05|9460.05|9454.69|9454.69|0
1643024700000|2022-01-24 11:45:00|9456.91|9456.91|9463.05|9463.05|9464.27|9464.27|9456.67|9456.67|0
1643025000000|2022-01-24 11:50:00|9463.88|9463.88|9458.06|9458.06|9463.88|9463.88|9458.06|9458.06|0
1643025300000|2022-01-24 11:55:00|9457.33|9457.33|9455.19|9455.19|9458.2|9458.2|9454.85|9454.85|0
1643025600000|2022-01-24 12:00:00|9457.47|9457.47|9461.98|9461.98|9464.15|9464.15|9457.47|9457.47|0
1643025900000|2022-01-24 12:05:00|9461.76|9461.76|9461.83|9461.83|9470.97|9470.97|9460.77|9460.77|0
1643026200000|2022-01-24 12:10:00|9463.93|9463.93|9468.2|9468.2|9468.75|9468.75|9463.93|9463.93|0
1643026500000|2022-01-24 12:15:00|9468.75|9468.75|9466.92|9466.92|9477.57|9477.57|9464.93|9464.93|0
1643026800000|2022-01-24 12:20:00|9466.19|9466.19|9461.35|9461.35|9466.19|9466.19|9459.07|9459.07|0
1643027100000|2022-01-24 12:25:00|9461.58|9461.58|9462.85|9462.85|9465.97|9465.97|9461.58|9461.58|0
1643027400000|2022-01-24 12:30:00|9462.58|9462.58|9451.28|9451.28|9465.47|9465.47|9451.28|9451.28|0
1643027700000|2022-01-24 12:35:00|9451.09|9451.09|9453.12|9453.12|9455.84|9455.84|9448.82|9448.82|0
1643028000000|2022-01-24 12:40:00|9452.57|9452.57|9445.82|9445.82|9454.93|9454.93|9445.28|9445.28|0
1643028300000|2022-01-24 12:45:00|9445.54|9445.54|9435.03|9435.03|9446.18|9446.18|9435.03|9435.03|0
1643028600000|2022-01-24 12:50:00|9435.49|9435.49|9438.91|9438.91|9441.74|9441.74|9435.12|9435.12|0
1643028900000|2022-01-24 12:55:00|9439.6|9439.6|9432.86|9432.86|9444.57|9444.57|9432.86|9432.86|0
1643029200000|2022-01-24 13:00:00|9431.39|9431.39|9410.16|9410.16|9431.39|9431.39|9410.16|9410.16|0
1643029500000|2022-01-24 13:05:00|9410.35|9410.35|9413.54|9413.54|9416.21|9416.21|9409.79|9409.79|0
1643029800000|2022-01-24 13:10:00|9413.31|9413.31|9398.26|9398.26|9413.31|9413.31|9398.26|9398.26|0
1643030100000|2022-01-24 13:15:00|9398.95|9398.95|9409.49|9409.49|9410.96|9410.96|9398.95|9398.95|0
1643030400000|2022-01-24 13:20:00|9410.59|9410.59|9401.36|9401.36|9410.77|9410.77|9401.36|9401.36|0
1643030700000|2022-01-24 13:25:00|9400.81|9400.81|9412.8|9412.8|9412.8|9412.8|9400.81|9400.81|0
1643031000000|2022-01-24 13:30:00|9412.43|9412.43|9406.42|9406.42|9416.51|9416.51|9406.42|9406.42|0
1643031300000|2022-01-24 13:35:00|9406.64|9406.64|9403.2|9403.2|9406.64|9406.64|9396.82|9396.82|0
1643031600000|2022-01-24 13:40:00|9403.38|9403.38|9405.76|9405.76|9407.66|9407.66|9398.6|9398.6|0
1643031900000|2022-01-24 13:45:00|9404.93|9404.93|9415.95|9415.95|9424.32|9424.32|9403.83|9403.83|0
1643032200000|2022-01-24 13:50:00|9416.78|9416.78|9417.47|9417.47|9423.31|9423.31|9413.84|9413.84|0
1643032500000|2022-01-24 13:55:00|9417.24|9417.24|9404.36|9404.36|9417.24|9417.24|9404.36|9404.36|0
1643032800000|2022-01-24 14:00:00|9403.99|9403.99|9387.91|9387.91|9404.36|9404.36|9387.64|9387.64|0
1643033100000|2022-01-24 14:05:00|9387.64|9387.64|9387.13|9387.13|9393.45|9393.45|9387.13|9387.13|0
1643033400000|2022-01-24 14:10:00|9386.76|9386.76|9396.64|9396.64|9396.64|9396.64|9386.21|9386.21|0
1643033700000|2022-01-24 14:15:00|9396.92|9396.92|9394.22|9394.22|9404.98|9404.98|9391.28|9391.28|0
1643034000000|2022-01-24 14:20:00|9391.94|9391.94|9391.73|9391.73|9391.94|9391.94|9377.31|9377.31|0
1643034300000|2022-01-24 14:25:00|9390.67|9390.67|9373.11|9373.11|9390.81|9390.81|9372.24|9372.24|0
1643034600000|2022-01-24 14:30:00|9375.38|9375.38|9370.41|9370.41|9376.08|9376.08|9365|9365|0
1643034900000|2022-01-24 14:35:00|9371.1|9371.1|9378.65|9378.65|9382.25|9382.25|9371.1|9371.1|0
1643035200000|2022-01-24 14:40:00|9376.37|9376.37|9342.26|9342.26|9376.66|9376.66|9342.26|9342.26|0
1643035500000|2022-01-24 14:45:00|9340.87|9340.87|9328.66|9328.66|9342.26|9342.26|9328.66|9328.66|0
1643035800000|2022-01-24 14:50:00|9330.94|9330.94|9315.88|9315.88|9330.94|9330.94|9313.95|9313.95|0
1643036100000|2022-01-24 14:55:00|9316.11|9316.11|9302.06|9302.06|9317.94|9317.94|9300.97|9300.97|0
1643036400000|2022-01-24 15:00:00|9301.69|9301.69|9292.26|9292.26|9301.69|9301.69|9289.98|9289.98|0
1643036700000|2022-01-24 15:05:00|9292.44|9292.44|9283.65|9283.65|9294.89|9294.89|9283.65|9283.65|0
1643037000000|2022-01-24 15:10:00|9277.26|9277.26|9275|9275|9278.51|9278.51|9268.99|9268.99|0
1643037300000|2022-01-24 15:15:00|9279.73|9279.73|9266.15|9266.15|9280.35|9280.35|9266.15|9266.15|0
1643037600000|2022-01-24 15:20:00|9265.79|9265.79|9286.79|9286.79|9290.08|9290.08|9265.79|9265.79|0
1643037900000|2022-01-24 15:25:00|9287.02|9287.02|9285.31|9285.31|9291.4|9291.4|9284.76|9284.76|0
1643038200000|2022-01-24 15:30:00|9287.59|9287.59|9310.35|9310.35|9310.35|9310.35|9286.05|9286.05|0
1643038500000|2022-01-24 15:35:00|9300.55|9300.55|9303.69|9303.69|9304.23|9304.23|9299.18|9299.18|0
1643038800000|2022-01-24 15:40:00|9302.99|9302.99|9294.99|9294.99|9304.06|9304.06|9287.86|9287.86|0
1643039100000|2022-01-24 15:45:00|9289.43|9289.43|9267.69|9267.69|9289.43|9289.43|9266.08|9266.08|0
1643039400000|2022-01-24 15:50:00|9266.99|9266.99|9280.15|9280.15|9280.85|9280.85|9264.79|9264.79|0
1643039700000|2022-01-24 15:55:00|9280.85|9280.85|9269.37|9269.37|9283.91|9283.91|9269.37|9269.37|0
1643040000000|2022-01-24 16:00:00|9268.81|9268.81|9272.96|9272.96|9275.93|9275.93|9266.55|9266.55|0
1643040300000|2022-01-24 16:05:00|9272.41|9272.41|9265.32|9265.32|9273.46|9273.46|9265.32|9265.32|0
1643040600000|2022-01-24 16:10:00|9265.09|9265.09|9253.49|9253.49|9265.32|9265.32|9253.49|9253.49|0
1643040900000|2022-01-24 16:15:00|9253.21|9253.21|9256.67|9256.67|9261.45|9261.45|9253.21|9253.21|0
1643041200000|2022-01-24 16:20:00|9256.31|9256.31|9257.96|9257.96|9266.29|9266.29|9255.9|9255.9|0
1643041500000|2022-01-24 16:25:00|9258.19|9258.19|9259.33|9259.33|9261.59|9261.59|9252.51|9252.51|0
1643098500000|2022-01-25 08:15:00|9337.88|9337.88|9317.17|9317.17|9340.4|9340.4|9299.73|9299.73|0
1643098800000|2022-01-25 08:20:00|9316.89|9316.89|9299.61|9299.61|9324.18|9324.18|9295.95|9295.95|0
1643099100000|2022-01-25 08:25:00|9301|9301|9272.5|9272.5|9301.7|9301.7|9272.5|9272.5|0
1643099400000|2022-01-25 08:30:00|9272.16|9272.16|9270.8|9270.8|9274.11|9274.11|9259.65|9259.65|0
1643099700000|2022-01-25 08:35:00|9270.43|9270.43|9293.37|9293.37|9293.37|9293.37|9258.45|9258.45|0
1643100000000|2022-01-25 08:40:00|9292.82|9292.82|9292.37|9292.37|9293.19|9293.19|9278.69|9278.69|0
1643100300000|2022-01-25 08:45:00|9292|9292|9309.19|9309.19|9309.19|9309.19|9277.34|9277.34|0
1643100600000|2022-01-25 08:50:00|9310.29|9310.29|9296.17|9296.17|9323.3|9323.3|9293.89|9293.89|0
1643100900000|2022-01-25 08:55:00|9294.7|9294.7|9281.51|9281.51|9297.22|9297.22|9278.48|9278.48|0
1643101200000|2022-01-25 09:00:00|9282.24|9282.24|9269.18|9269.18|9285.82|9285.82|9265.8|9265.8|0
1643101500000|2022-01-25 09:05:00|9269.55|9269.55|9290.29|9290.29|9294.88|9294.88|9266.73|9266.73|0
1643101800000|2022-01-25 09:10:00|9290.84|9290.84|9296.57|9296.57|9297.54|9297.54|9277.31|9277.31|0
1643102100000|2022-01-25 09:15:00|9296.74|9296.74|9302.28|9302.28|9307.66|9307.66|9290.57|9290.57|0
1643102400000|2022-01-25 09:20:00|9301.95|9301.95|9327.34|9327.34|9327.34|9327.34|9301.27|9301.27|0
1643102700000|2022-01-25 09:25:00|9326.98|9326.98|9338.7|9338.7|9338.7|9338.7|9324.66|9324.66|0
1643103000000|2022-01-25 09:30:00|9340.98|9340.98|9323.69|9323.69|9340.98|9340.98|9319.79|9319.79|0
1643103300000|2022-01-25 09:35:00|9324.21|9324.21|9322.32|9322.32|9329.23|9329.23|9319.35|9319.35|0
1643103600000|2022-01-25 09:40:00|9322.04|9322.04|9328.31|9328.31|9328.31|9328.31|9310.4|9310.4|0
1643103900000|2022-01-25 09:45:00|9328.68|9328.68|9338.8|9338.8|9343.29|9343.29|9328.68|9328.68|0
1643104200000|2022-01-25 09:50:00|9336.53|9336.53|9333.78|9333.78|9336.53|9336.53|9330.59|9330.59|0
1643104500000|2022-01-25 09:55:00|9334.33|9334.33|9339.43|9339.43|9346.65|9346.65|9334.33|9334.33|0
1643104800000|2022-01-25 10:00:00|9337.77|9337.77|9318.91|9318.91|9337.77|9337.77|9318.91|9318.91|0
1643105100000|2022-01-25 10:05:00|9319.18|9319.18|9330.1|9330.1|9335.29|9335.29|9315.66|9315.66|0
1643105400000|2022-01-25 10:10:00|9329.55|9329.55|9339.32|9339.32|9339.32|9339.32|9329.55|9329.55|0
1643105700000|2022-01-25 10:15:00|9337.05|9337.05|9337.07|9337.07|9341.37|9341.37|9327.68|9327.68|0
1643106000000|2022-01-25 10:20:00|9334.79|9334.79|9326.6|9326.6|9334.79|9334.79|9325.46|9325.46|0
1643106300000|2022-01-25 10:25:00|9324.32|9324.32|9319.25|9319.25|9325.31|9325.31|9315.87|9315.87|0
1643106600000|2022-01-25 10:30:00|9320.71|9320.71|9315.74|9315.74|9325.43|9325.43|9313.53|9313.53|0
1643106900000|2022-01-25 10:35:00|9315.28|9315.28|9297.92|9297.92|9315.28|9315.28|9297.92|9297.92|0
1643107200000|2022-01-25 10:40:00|9298.2|9298.2|9293.87|9293.87|9298.2|9298.2|9285.03|9285.03|0
1643107500000|2022-01-25 10:45:00|9293.14|9293.14|9274.47|9274.47|9293.14|9293.14|9274.47|9274.47|0
1643107800000|2022-01-25 10:50:00|9274.1|9274.1|9257.93|9257.93|9274.1|9274.1|9257.93|9257.93|0
1643108100000|2022-01-25 10:55:00|9258.63|9258.63|9267.59|9267.59|9267.59|9267.59|9252.87|9252.87|0
1643108400000|2022-01-25 11:00:00|9266.89|9266.89|9288.45|9288.45|9288.73|9288.73|9263.05|9263.05|0
1643108700000|2022-01-25 11:05:00|9288.17|9288.17|9280.59|9280.59|9288.17|9288.17|9278.46|9278.46|0
1643109000000|2022-01-25 11:10:00|9280.93|9280.93|9270.89|9270.89|9281.3|9281.3|9268.03|9268.03|0
1643109300000|2022-01-25 11:15:00|9271.26|9271.26|9256.58|9256.58|9272.32|9272.32|9256.36|9256.36|0
1643109600000|2022-01-25 11:20:00|9254.31|9254.31|9263.57|9263.57|9264.95|9264.95|9252.47|9252.47|0
1643109900000|2022-01-25 11:25:00|9265.85|9265.85|9264.17|9264.17|9266.39|9266.39|9261.41|9261.41|0
1643110200000|2022-01-25 11:30:00|9263.94|9263.94|9261.07|9261.07|9266.27|9266.27|9256.94|9256.94|0
1643110500000|2022-01-25 11:35:00|9261.25|9261.25|9266.52|9266.52|9273.61|9273.61|9261.25|9261.25|0
1643110800000|2022-01-25 11:40:00|9265.83|9265.83|9247.18|9247.18|9265.83|9265.83|9247.18|9247.18|0
1643111100000|2022-01-25 11:45:00|9246.48|9246.48|9255.31|9255.31|9255.91|9255.91|9246.48|9246.48|0
1643111400000|2022-01-25 11:50:00|9253.03|9253.03|9250.89|9250.89|9254.04|9254.04|9250.89|9250.89|0
1643111700000|2022-01-25 11:55:00|9253.16|9253.16|9256.3|9256.3|9263.44|9263.44|9246.37|9246.37|0
1643112000000|2022-01-25 12:00:00|9256.58|9256.58|9242.27|9242.27|9256.58|9256.58|9242.27|9242.27|0
1643112300000|2022-01-25 12:05:00|9241.58|9241.58|9252.23|9252.23|9252.23|9252.23|9238.77|9238.77|0
1643112600000|2022-01-25 12:10:00|9252.93|9252.93|9257.77|9257.77|9262.79|9262.79|9251.32|9251.32|0
1643112900000|2022-01-25 12:15:00|9257.07|9257.07|9253.01|9253.01|9257.07|9257.07|9250.42|9250.42|0
1643113200000|2022-01-25 12:20:00|9253.19|9253.19|9254.58|9254.58|9259.47|9259.47|9253.19|9253.19|0
1643113500000|2022-01-25 12:25:00|9254.85|9254.85|9266.18|9266.18|9266.18|9266.18|9253.7|9253.7|0
1643113800000|2022-01-25 12:30:00|9266.45|9266.45|9260.55|9260.55|9269.67|9269.67|9260|9260|0
1643114100000|2022-01-25 12:35:00|9261.25|9261.25|9260.62|9260.62|9265.59|9265.59|9259.24|9259.24|0
1643114400000|2022-01-25 12:40:00|9260.25|9260.25|9263.46|9263.46|9263.46|9263.46|9253.03|9253.03|0
1643114700000|2022-01-25 12:45:00|9264.16|9264.16|9270.27|9270.27|9270.5|9270.5|9264.16|9264.16|0
1643115000000|2022-01-25 12:50:00|9267.99|9267.99|9271.8|9271.8|9272.8|9272.8|9267.82|9267.82|0
1643115300000|2022-01-25 12:55:00|9274.08|9274.08|9261.77|9261.77|9274.44|9274.44|9261.5|9261.5|0
1643115600000|2022-01-25 13:00:00|9262.47|9262.47|9263.82|9263.82|9266|9266|9262.47|9262.47|0
1643115900000|2022-01-25 13:05:00|9263.13|9263.13|9247.56|9247.56|9264.98|9264.98|9247.56|9247.56|0
1643116200000|2022-01-25 13:10:00|9247.38|9247.38|9262.37|9262.37|9262.37|9262.37|9247.09|9247.09|0
1643116500000|2022-01-25 13:15:00|9262.6|9262.6|9285.57|9285.57|9285.57|9285.57|9262.6|9262.6|0
1643116800000|2022-01-25 13:20:00|9284.87|9284.87|9267.83|9267.83|9284.87|9284.87|9267.72|9267.72|0
1643117100000|2022-01-25 13:25:00|9269.22|9269.22|9252.85|9252.85|9269.22|9269.22|9252.85|9252.85|0
1643117400000|2022-01-25 13:30:00|9248.3|9248.3|9257.08|9257.08|9257.36|9257.36|9247.19|9247.19|0
1643117700000|2022-01-25 13:35:00|9256.63|9256.63|9256.33|9256.33|9259.29|9259.29|9253.76|9253.76|0
1643118000000|2022-01-25 13:40:00|9254.06|9254.06|9260.08|9260.08|9260.75|9260.75|9251.28|9251.28|0
1643118300000|2022-01-25 13:45:00|9259.85|9259.85|9260.78|9260.78|9262.66|9262.66|9259.63|9259.63|0
1643118600000|2022-01-25 13:50:00|9260.51|9260.51|9257.97|9257.97|9260.51|9260.51|9253.01|9253.01|0
1643118900000|2022-01-25 13:55:00|9257.6|9257.6|9261.3|9261.3|9263.1|9263.1|9255.94|9255.94|0
1643119200000|2022-01-25 14:00:00|9261.85|9261.85|9261.13|9261.13|9262.82|9262.82|9258.27|9258.27|0
1643119500000|2022-01-25 14:05:00|9263.41|9263.41|9258.01|9258.01|9266.23|9266.23|9253.36|9253.36|0
1643119800000|2022-01-25 14:10:00|9258.19|9258.19|9242.37|9242.37|9258.19|9258.19|9240.09|9240.09|0
1643120100000|2022-01-25 14:15:00|9242.14|9242.14|9242.38|9242.38|9247.95|9247.95|9242.14|9242.14|0
1643120400000|2022-01-25 14:20:00|9242.75|9242.75|9240.18|9240.18|9245.21|9245.21|9240.18|9240.18|0
1643120700000|2022-01-25 14:25:00|9240.45|9240.45|9239.73|9239.73|9247.2|9247.2|9239.73|9239.73|0
1643121000000|2022-01-25 14:30:00|9240.42|9240.42|9264.58|9264.58|9264.64|9264.64|9238.85|9238.85|0
1643121300000|2022-01-25 14:35:00|9263.12|9263.12|9269.76|9269.76|9285.49|9285.49|9256.03|9256.03|0
1643121600000|2022-01-25 14:40:00|9270.86|9270.86|9256.69|9256.69|9274.66|9274.66|9256.69|9256.69|0
1643121900000|2022-01-25 14:45:00|9255.29|9255.29|9238.35|9238.35|9255.29|9255.29|9231.78|9231.78|0
1643122200000|2022-01-25 14:50:00|9237.79|9237.79|9222.93|9222.93|9243.03|9243.03|9222.93|9222.93|0
1643122500000|2022-01-25 14:55:00|9222.23|9222.23|9212.34|9212.34|9226.79|9226.79|9212.33|9212.33|0
1643122800000|2022-01-25 15:00:00|9214.61|9214.61|9193.65|9193.65|9221.92|9221.92|9189.94|9189.94|0
1643123100000|2022-01-25 15:05:00|9195.04|9195.04|9196.87|9196.87|9203.93|9203.93|9191.04|9191.04|0
1643123400000|2022-01-25 15:10:00|9196.05|9196.05|9213.47|9213.47|9213.47|9213.47|9187.05|9187.05|0
1643123700000|2022-01-25 15:15:00|9215.74|9215.74|9236.08|9236.08|9236.86|9236.86|9213.4|9213.4|0
1643124000000|2022-01-25 15:20:00|9235.38|9235.38|9235.37|9235.37|9237.51|9237.51|9221.7|9221.7|0
1643124300000|2022-01-25 15:25:00|9234.54|9234.54|9268.61|9268.61|9268.94|9268.94|9230.53|9230.53|0
1643124600000|2022-01-25 15:30:00|9268.16|9268.16|9275.07|9275.07|9275.07|9275.07|9262.76|9262.76|0
1643124900000|2022-01-25 15:35:00|9272.8|9272.8|9260.64|9260.64|9278.62|9278.62|9256.24|9256.24|0
1643125200000|2022-01-25 15:40:00|9261|9261|9278.14|9278.14|9279.14|9279.14|9261|9261|0
1643125500000|2022-01-25 15:45:00|9278.32|9278.32|9286.08|9286.08|9286.6|9286.6|9277.97|9277.97|0
1643125800000|2022-01-25 15:50:00|9283.81|9283.81|9267.35|9267.35|9283.81|9283.81|9264.19|9264.19|0
1643126100000|2022-01-25 15:55:00|9267.07|9267.07|9268.28|9268.28|9270.88|9270.88|9262.2|9262.2|0
1643126400000|2022-01-25 16:00:00|9268.05|9268.05|9276.27|9276.27|9276.27|9276.27|9258.98|9258.98|0
1643126700000|2022-01-25 16:05:00|9277.01|9277.01|9269.41|9269.41|9278.71|9278.71|9266.08|9266.08|0
1643127000000|2022-01-25 16:10:00|9269.59|9269.59|9259.53|9259.53|9276.1|9276.1|9259.16|9259.16|0
1643127300000|2022-01-25 16:15:00|9260.22|9260.22|9273.92|9273.92|9273.92|9273.92|9256.88|9256.88|0
1643127600000|2022-01-25 16:20:00|9271.64|9271.64|9268.9|9268.9|9279.84|9279.84|9265.37|9265.37|0
1643127900000|2022-01-25 16:25:00|9269.13|9269.13|9271.99|9271.99|9276.95|9276.95|9264.88|9264.88|0
1643184900000|2022-01-26 08:15:00|9371.48|9371.48|9357.47|9357.47|9374.55|9374.55|9353.99|9353.99|0
1643185200000|2022-01-26 08:20:00|9355.2|9355.2|9360.47|9360.47|9367.93|9367.93|9354.78|9354.78|0
1643185500000|2022-01-26 08:25:00|9361.17|9361.17|9359.26|9359.26|9363.47|9363.47|9348.67|9348.67|0
1643185800000|2022-01-26 08:30:00|9359.49|9359.49|9365.95|9365.95|9371.78|9371.78|9357.07|9357.07|0
1643186100000|2022-01-26 08:35:00|9363.68|9363.68|9373.11|9373.11|9377.17|9377.17|9363.49|9363.49|0
1643186400000|2022-01-26 08:40:00|9372.88|9372.88|9371.25|9371.25|9376.97|9376.97|9370.93|9370.93|0
1643186700000|2022-01-26 08:45:00|9371.03|9371.03|9361.84|9361.84|9372.69|9372.69|9356.73|9356.73|0
1643187000000|2022-01-26 08:50:00|9362.12|9362.12|9345.71|9345.71|9362.12|9362.12|9340.83|9340.83|0
1643187300000|2022-01-26 08:55:00|9345.01|9345.01|9351.46|9351.46|9351.46|9351.46|9339.73|9339.73|0
1643187600000|2022-01-26 09:00:00|9350.77|9350.77|9348.46|9348.46|9360.8|9360.8|9348.46|9348.46|0
1643187900000|2022-01-26 09:05:00|9347.9|9347.9|9357.97|9357.97|9359.09|9359.09|9347.39|9347.39|0
1643188200000|2022-01-26 09:10:00|9358.34|9358.34|9370.92|9370.92|9370.92|9370.92|9358.34|9358.34|0
1643188500000|2022-01-26 09:15:00|9370.23|9370.23|9384.45|9384.45|9384.9|9384.9|9370.23|9370.23|0
1643188800000|2022-01-26 09:20:00|9384.28|9384.28|9383.28|9383.28|9388.21|9388.21|9378.54|9378.54|0
1643189100000|2022-01-26 09:25:00|9383.46|9383.46|9380.65|9380.65|9383.46|9383.46|9377.08|9377.08|0
1643189400000|2022-01-26 09:30:00|9382.93|9382.93|9385.67|9385.67|9387.46|9387.46|9382.93|9382.93|0
1643189700000|2022-01-26 09:35:00|9386.4|9386.4|9393.53|9393.53|9395.17|9395.17|9386.4|9386.4|0
1643190000000|2022-01-26 09:40:00|9393.9|9393.9|9397.14|9397.14|9397.14|9397.14|9393.35|9393.35|0
1643190300000|2022-01-26 09:45:00|9396.87|9396.87|9398.73|9398.73|9402.75|9402.75|9395.15|9395.15|0
1643190600000|2022-01-26 09:50:00|9399.43|9399.43|9390.71|9390.71|9400.33|9400.33|9390.02|9390.02|0
1643190900000|2022-01-26 09:55:00|9391.27|9391.27|9393.66|9393.66|9397.02|9397.02|9391.27|9391.27|0
1643191200000|2022-01-26 10:00:00|9393.89|9393.89|9398.39|9398.39|9399.96|9399.96|9386.74|9386.74|0
1643191500000|2022-01-26 10:05:00|9398.61|9398.61|9403.35|9403.35|9403.35|9403.35|9397.73|9397.73|0
1643191800000|2022-01-26 10:10:00|9403.12|9403.12|9397.41|9397.41|9404.52|9404.52|9397.41|9397.41|0
1643192100000|2022-01-26 10:15:00|9397.64|9397.64|9400.75|9400.75|9404.48|9404.48|9397.64|9397.64|0
1643192400000|2022-01-26 10:20:00|9401.45|9401.45|9400.42|9400.42|9404.61|9404.61|9400.42|9400.42|0
1643192700000|2022-01-26 10:25:00|9400.23|9400.23|9405.63|9405.63|9405.81|9405.81|9399.5|9399.5|0
1643193000000|2022-01-26 10:30:00|9406.32|9406.32|9400.9|9400.9|9407.9|9407.9|9399.8|9399.8|0
1643193300000|2022-01-26 10:35:00|9401.64|9401.64|9411.25|9411.25|9411.7|9411.7|9399.12|9399.12|0
1643193600000|2022-01-26 10:40:00|9413.52|9413.52|9407.94|9407.94|9414.12|9414.12|9406.51|9406.51|0
1643193900000|2022-01-26 10:45:00|9408.67|9408.67|9405.4|9405.4|9408.67|9408.67|9398.87|9398.87|0
1643194200000|2022-01-26 10:50:00|9406.1|9406.1|9409.63|9409.63|9410|9410|9405.08|9405.08|0
1643194500000|2022-01-26 10:55:00|9409.81|9409.81|9415|9415|9415|9415|9408.5|9408.5|0
1643194800000|2022-01-26 11:00:00|9414.82|9414.82|9417.8|9417.8|9419.32|9419.32|9414.08|9414.08|0
1643195100000|2022-01-26 11:05:00|9417.1|9417.1|9422.99|9422.99|9422.99|9422.99|9415.58|9415.58|0
1643195400000|2022-01-26 11:10:00|9425.27|9425.27|9420.44|9420.44|9426.46|9426.46|9420.44|9420.44|0
1643195700000|2022-01-26 11:15:00|9420.25|9420.25|9414.25|9414.25|9423.21|9423.21|9411.75|9411.75|0
1643196000000|2022-01-26 11:20:00|9413.89|9413.89|9407.06|9407.06|9413.89|9413.89|9407.06|9407.06|0
1643196300000|2022-01-26 11:25:00|9406.37|9406.37|9401.77|9401.77|9406.37|9406.37|9393.84|9393.84|0
1643196600000|2022-01-26 11:30:00|9401.94|9401.94|9408.31|9408.31|9409.56|9409.56|9401.09|9401.09|0
1643196900000|2022-01-26 11:35:00|9408.58|9408.58|9416.59|9416.59|9418.87|9418.87|9408.58|9408.58|0
1643197200000|2022-01-26 11:40:00|9416.23|9416.23|9415.01|9415.01|9422.41|9422.41|9414.27|9414.27|0
1643197500000|2022-01-26 11:45:00|9413.9|9413.9|9416.4|9416.4|9416.4|9416.4|9413.62|9413.62|0
1643197800000|2022-01-26 11:50:00|9416.67|9416.67|9420.15|9420.15|9426.05|9426.05|9416.67|9416.67|0
1643198100000|2022-01-26 11:55:00|9422.43|9422.43|9429.41|9429.41|9429.41|9429.41|9422.43|9422.43|0
1643198400000|2022-01-26 12:00:00|9430.14|9430.14|9406.29|9406.29|9431.39|9431.39|9406.06|9406.06|0
1643198700000|2022-01-26 12:05:00|9406.57|9406.57|9413.58|9413.58|9413.58|9413.58|9406.57|9406.57|0
1643199000000|2022-01-26 12:10:00|9413.76|9413.76|9407.26|9407.26|9413.77|9413.77|9407.26|9407.26|0
1643199300000|2022-01-26 12:15:00|9407.54|9407.54|9408.88|9408.88|9408.88|9408.88|9405.26|9405.26|0
1643199600000|2022-01-26 12:20:00|9406.6|9406.6|9405.2|9405.2|9408.12|9408.12|9404.1|9404.1|0
1643199900000|2022-01-26 12:25:00|9404.51|9404.51|9408.98|9408.98|9408.98|9408.98|9403.47|9403.47|0
1643200200000|2022-01-26 12:30:00|9408.61|9408.61|9408.17|9408.17|9409.43|9409.43|9406.14|9406.14|0
1643200500000|2022-01-26 12:35:00|9408.91|9408.91|9415.06|9415.06|9416.3|9416.3|9408.91|9408.91|0
1643200800000|2022-01-26 12:40:00|9417.34|9417.34|9414.17|9414.17|9417.34|9417.34|9411.34|9411.34|0
1643201100000|2022-01-26 12:45:00|9414.87|9414.87|9419.78|9419.78|9422.05|9422.05|9414.5|9414.5|0
1643201400000|2022-01-26 12:50:00|9420.01|9420.01|9425.34|9425.34|9426.55|9426.55|9420.01|9420.01|0
1643201700000|2022-01-26 12:55:00|9424.97|9424.97|9426.03|9426.03|9426.81|9426.81|9422.79|9422.79|0
1643202000000|2022-01-26 13:00:00|9425.44|9425.44|9426.88|9426.88|9426.88|9426.88|9424.37|9424.37|0
1643202300000|2022-01-26 13:05:00|9427.06|9427.06|9427.61|9427.61|9428.87|9428.87|9426.58|9426.58|0
1643202600000|2022-01-26 13:10:00|9427.06|9427.06|9421.69|9421.69|9427.06|9427.06|9421.5|9421.5|0
1643202900000|2022-01-26 13:15:00|9422.05|9422.05|9425.39|9425.39|9427.74|9427.74|9420.97|9420.97|0
1643203200000|2022-01-26 13:20:00|9425.12|9425.12|9429.26|9429.26|9429.66|9429.66|9424.95|9424.95|0
1643203500000|2022-01-26 13:25:00|9429.62|9429.62|9440.39|9440.39|9440.39|9440.39|9429.62|9429.62|0
1643203800000|2022-01-26 13:30:00|9441.13|9441.13|9435.53|9435.53|9441.13|9441.13|9435.53|9435.53|0
1643204100000|2022-01-26 13:35:00|9434.8|9434.8|9431.04|9431.04|9434.8|9434.8|9427.86|9427.86|0
1643204400000|2022-01-26 13:40:00|9431.41|9431.41|9436.37|9436.37|9436.74|9436.74|9431.03|9431.03|0
1643204700000|2022-01-26 13:45:00|9436.74|9436.74|9435.14|9435.14|9436.74|9436.74|9434|9434|0
1643205000000|2022-01-26 13:50:00|9435.5|9435.5|9430.62|9430.62|9436.74|9436.74|9430.17|9430.17|0
1643205300000|2022-01-26 13:55:00|9430.44|9430.44|9432.91|9432.91|9434.21|9434.21|9430.44|9430.44|0
1643205600000|2022-01-26 14:00:00|9433.19|9433.19|9430.48|9430.48|9440.02|9440.02|9430.48|9430.48|0
1643205900000|2022-01-26 14:05:00|9431.03|9431.03|9427.72|9427.72|9433.15|9433.15|9426.86|9426.86|0
1643206200000|2022-01-26 14:10:00|9426.99|9426.99|9430.18|9430.18|9430.74|9430.74|9426.99|9426.99|0
1643206500000|2022-01-26 14:15:00|9429.63|9429.63|9429.06|9429.06|9429.63|9429.63|9426.79|9426.79|0
1643206800000|2022-01-26 14:20:00|9429.34|9429.34|9429.81|9429.81|9433.91|9433.91|9428.73|9428.73|0
1643207100000|2022-01-26 14:25:00|9429.98|9429.98|9434.28|9434.28|9434.89|9434.89|9429.98|9429.98|0
1643207400000|2022-01-26 14:30:00|9433.58|9433.58|9430.81|9430.81|9441.84|9441.84|9428.88|9428.88|0
1643207700000|2022-01-26 14:35:00|9433.09|9433.09|9427.96|9427.96|9433.09|9433.09|9422.82|9422.82|0
1643208000000|2022-01-26 14:40:00|9428.51|9428.51|9433.51|9433.51|9433.51|9433.51|9419.68|9419.68|0
1643208300000|2022-01-26 14:45:00|9433.78|9433.78|9451.38|9451.38|9452.39|9452.39|9433.78|9433.78|0
1643208600000|2022-01-26 14:50:00|9451.15|9451.15|9457.94|9457.94|9461.28|9461.28|9451.15|9451.15|0
1643208900000|2022-01-26 14:55:00|9457.24|9457.24|9460.26|9460.26|9460.26|9460.26|9443.76|9443.76|0
1643209200000|2022-01-26 15:00:00|9462.54|9462.54|9475.21|9475.21|9475.21|9475.21|9455.25|9455.25|0
1643209500000|2022-01-26 15:05:00|9474.98|9474.98|9449.18|9449.18|9474.98|9474.98|9448.66|9448.66|0
1643209800000|2022-01-26 15:10:00|9448.44|9448.44|9436.05|9436.05|9448.44|9448.44|9434.45|9434.45|0
1643210100000|2022-01-26 15:15:00|9436.42|9436.42|9424.55|9424.55|9436.65|9436.65|9422.7|9422.7|0
1643210400000|2022-01-26 15:20:00|9424.91|9424.91|9417.7|9417.7|9430.37|9430.37|9417.7|9417.7|0
1643210700000|2022-01-26 15:25:00|9416.87|9416.87|9407.23|9407.23|9417.51|9417.51|9400.47|9400.47|0
1643211000000|2022-01-26 15:30:00|9406.13|9406.13|9412.29|9412.29|9413.35|9413.35|9403.85|9403.85|0
1643211300000|2022-01-26 15:35:00|9410.82|9410.82|9402.05|9402.05|9412.62|9412.62|9400.38|9400.38|0
1643211600000|2022-01-26 15:40:00|9402.75|9402.75|9393.4|9393.4|9405.03|9405.03|9392.04|9392.04|0
1643211900000|2022-01-26 15:45:00|9393.58|9393.58|9390.32|9390.32|9393.58|9393.58|9387.57|9387.57|0
1643212200000|2022-01-26 15:50:00|9392.48|9392.48|9388.68|9388.68|9397.02|9397.02|9387.98|9387.98|0
1643212500000|2022-01-26 15:55:00|9388.31|9388.31|9406.12|9406.12|9407.92|9407.92|9383.87|9383.87|0
1643212800000|2022-01-26 16:00:00|9406.49|9406.49|9400.63|9400.63|9406.67|9406.67|9392.65|9392.65|0
1643213100000|2022-01-26 16:05:00|9401|9401|9400.07|9400.07|9404.32|9404.32|9397.06|9397.06|0
1643213400000|2022-01-26 16:10:00|9400.3|9400.3|9403.03|9403.03|9407.4|9407.4|9400.3|9400.3|0
1643213700000|2022-01-26 16:15:00|9402.66|9402.66|9400.42|9400.42|9408.33|9408.33|9399.95|9399.95|0
1643214000000|2022-01-26 16:20:00|9400.78|9400.78|9404.73|9404.73|9405.42|9405.42|9397.74|9397.74|0
1643214300000|2022-01-26 16:25:00|9404.36|9404.36|9397.78|9397.78|9407.52|9407.52|9395.5|9395.5|0
1643271300000|2022-01-27 08:15:00|9294.67|9294.67|9316.72|9316.72|9317.67|9317.67|9293.97|9293.97|0
1643271600000|2022-01-27 08:20:00|9317.81|9317.81|9303.7|9303.7|9321.14|9321.14|9303.7|9303.7|0
1643271900000|2022-01-27 08:25:00|9302.3|9302.3|9304.08|9304.08|9314.47|9314.47|9301.61|9301.61|0
1643272200000|2022-01-27 08:30:00|9303.72|9303.72|9283.45|9283.45|9305.53|9305.53|9278.67|9278.67|0
1643272500000|2022-01-27 08:35:00|9283.27|9283.27|9301.39|9301.39|9303.31|9303.31|9283.27|9283.27|0
1643272800000|2022-01-27 08:40:00|9300.93|9300.93|9311.26|9311.26|9311.99|9311.99|9298.14|9298.14|0
1643273100000|2022-01-27 08:45:00|9311.96|9311.96|9310.08|9310.08|9314.45|9314.45|9304.84|9304.84|0
1643273400000|2022-01-27 08:50:00|9308.89|9308.89|9319.32|9319.32|9322.84|9322.84|9306.72|9306.72|0
1643273700000|2022-01-27 08:55:00|9319.69|9319.69|9316.4|9316.4|9321.87|9321.87|9315.89|9315.89|0
1643274000000|2022-01-27 09:00:00|9316.03|9316.03|9316.53|9316.53|9322.95|9322.95|9310.57|9310.57|0
1643274300000|2022-01-27 09:05:00|9316.71|9316.71|9309.51|9309.51|9318.99|9318.99|9301.18|9301.18|0
1643274600000|2022-01-27 09:10:00|9310.21|9310.21|9310.01|9310.01|9316.31|9316.31|9301.94|9301.94|0
1643274900000|2022-01-27 09:15:00|9310.24|9310.24|9302.09|9302.09|9310.97|9310.97|9296.85|9296.85|0
1643275200000|2022-01-27 09:20:00|9299.82|9299.82|9300.38|9300.38|9302.22|9302.22|9293.99|9293.99|0
1643275500000|2022-01-27 09:25:00|9298.1|9298.1|9314.68|9314.68|9323|9323|9297|9297|0
1643275800000|2022-01-27 09:30:00|9312.41|9312.41|9302.57|9302.57|9312.41|9312.41|9302.52|9302.52|0
1643276100000|2022-01-27 09:35:00|9300.3|9300.3|9307.81|9307.81|9312.69|9312.69|9297.05|9297.05|0
1643276400000|2022-01-27 09:40:00|9308.04|9308.04|9313.02|9313.02|9316.3|9316.3|9304.14|9304.14|0
1643276700000|2022-01-27 09:45:00|9313.29|9313.29|9342.07|9342.07|9344.35|9344.35|9312.84|9312.84|0
1643277000000|2022-01-27 09:50:00|9346.62|9346.62|9358.35|9358.35|9359.96|9359.96|9346.44|9346.44|0
1643277300000|2022-01-27 09:55:00|9358.62|9358.62|9355|9355|9359.32|9359.32|9351.94|9351.94|0
1643277600000|2022-01-27 10:00:00|9352.72|9352.72|9362.91|9362.91|9362.91|9362.91|9348.56|9348.56|0
1643277900000|2022-01-27 10:05:00|9363.18|9363.18|9366.1|9366.1|9369.41|9369.41|9363.18|9363.18|0
1643278200000|2022-01-27 10:10:00|9366.33|9366.33|9359.16|9359.16|9367.16|9367.16|9358.97|9358.97|0
1643278500000|2022-01-27 10:15:00|9358.46|9358.46|9347.9|9347.9|9361.18|9361.18|9347.72|9347.72|0
1643278800000|2022-01-27 10:20:00|9347.22|9347.22|9365.82|9365.82|9366.19|9366.19|9344.81|9344.81|0
1643279100000|2022-01-27 10:25:00|9365.12|9365.12|9360.92|9360.92|9365.12|9365.12|9360.73|9360.73|0
1643279400000|2022-01-27 10:30:00|9359.96|9359.96|9350.04|9350.04|9362.52|9362.52|9350.04|9350.04|0
1643279700000|2022-01-27 10:35:00|9350.6|9350.6|9358.14|9358.14|9359.62|9359.62|9348.79|9348.79|0
1643280000000|2022-01-27 10:40:00|9358.51|9358.51|9359.06|9359.06|9361.33|9361.33|9355.73|9355.73|0
1643280300000|2022-01-27 10:45:00|9359.75|9359.75|9350.55|9350.55|9365.25|9365.25|9350.55|9350.55|0
1643280600000|2022-01-27 10:50:00|9351.38|9351.38|9332.88|9332.88|9351.38|9351.38|9330.96|9330.96|0
1643280900000|2022-01-27 10:55:00|9333.25|9333.25|9319.3|9319.3|9333.25|9333.25|9319.3|9319.3|0
1643281200000|2022-01-27 11:00:00|9318.85|9318.85|9329.15|9329.15|9330.25|9330.25|9316.76|9316.76|0
1643281500000|2022-01-27 11:05:00|9329.33|9329.33|9336.83|9336.83|9337.75|9337.75|9329.33|9329.33|0
1643281800000|2022-01-27 11:10:00|9339.38|9339.38|9342.34|9342.34|9344.61|9344.61|9339.38|9339.38|0
1643282100000|2022-01-27 11:15:00|9340.06|9340.06|9325.61|9325.61|9340.43|9340.43|9325.61|9325.61|0
1643282400000|2022-01-27 11:20:00|9326.31|9326.31|9328.08|9328.08|9331.59|9331.59|9326.31|9326.31|0
1643282700000|2022-01-27 11:25:00|9328.43|9328.43|9337|9337|9337|9337|9328.43|9328.43|0
1643283000000|2022-01-27 11:30:00|9337.37|9337.37|9334.42|9334.42|9337.37|9337.37|9332.88|9332.88|0
1643283300000|2022-01-27 11:35:00|9334.19|9334.19|9323.05|9323.05|9334.19|9334.19|9323.05|9323.05|0
1643283600000|2022-01-27 11:40:00|9323.22|9323.22|9323.18|9323.18|9325.46|9325.46|9320.45|9320.45|0
1643283900000|2022-01-27 11:45:00|9322.48|9322.48|9322.78|9322.78|9323.98|9323.98|9318.81|9318.81|0
1643284200000|2022-01-27 11:50:00|9322.96|9322.96|9325.22|9325.22|9331.08|9331.08|9322.96|9322.96|0
1643284500000|2022-01-27 11:55:00|9325.4|9325.4|9331.81|9331.81|9331.81|9331.81|9319.24|9319.24|0
1643284800000|2022-01-27 12:00:00|9333.2|9333.2|9329.6|9329.6|9338.09|9338.09|9329.6|9329.6|0
1643285100000|2022-01-27 12:05:00|9331.88|9331.88|9336.26|9336.26|9337.22|9337.22|9331.14|9331.14|0
1643285400000|2022-01-27 12:10:00|9336.44|9336.44|9345.81|9345.81|9346.98|9346.98|9336.44|9336.44|0
1643285700000|2022-01-27 12:15:00|9346.54|9346.54|9342.05|9342.05|9346.54|9346.54|9339.77|9339.77|0
1643286000000|2022-01-27 12:20:00|9342.42|9342.42|9333.91|9333.91|9346.13|9346.13|9333.12|9333.12|0
1643286300000|2022-01-27 12:25:00|9333.63|9333.63|9341.32|9341.32|9341.32|9341.32|9333.63|9333.63|0
1643286600000|2022-01-27 12:30:00|9342.02|9342.02|9333.3|9333.3|9344.09|9344.09|9332.57|9332.57|0
1643286900000|2022-01-27 12:35:00|9332.96|9332.96|9342.99|9342.99|9343.79|9343.79|9332.96|9332.96|0
1643287200000|2022-01-27 12:40:00|9343.26|9343.26|9345.63|9345.63|9347.21|9347.21|9341.79|9341.79|0
1643287500000|2022-01-27 12:45:00|9345.46|9345.46|9358.49|9358.49|9358.49|9358.49|9345.24|9345.24|0
1643287800000|2022-01-27 12:50:00|9357.76|9357.76|9366.75|9366.75|9367.35|9367.35|9357.16|9357.16|0
1643288100000|2022-01-27 12:55:00|9366.57|9366.57|9367.86|9367.86|9369.77|9369.77|9365.97|9365.97|0
1643288400000|2022-01-27 13:00:00|9368.56|9368.56|9361.73|9361.73|9370.66|9370.66|9361.73|9361.73|0
1643288700000|2022-01-27 13:05:00|9361.5|9361.5|9372.11|9372.11|9372.11|9372.11|9361.5|9361.5|0
1643289000000|2022-01-27 13:10:00|9372.38|9372.38|9375.65|9375.65|9376.57|9376.57|9371.24|9371.24|0
1643289300000|2022-01-27 13:15:00|9377.93|9377.93|9372.86|9372.86|9378.66|9378.66|9367.43|9367.43|0
1643289600000|2022-01-27 13:20:00|9370.58|9370.58|9376.59|9376.59|9376.59|9376.59|9367.85|9367.85|0
1643289900000|2022-01-27 13:25:00|9376.95|9376.95|9378.94|9378.94|9382.85|9382.85|9376.95|9376.95|0
1643290200000|2022-01-27 13:30:00|9379.68|9379.68|9374.65|9374.65|9380|9380|9374.65|9374.65|0
1643290500000|2022-01-27 13:35:00|9373.95|9373.95|9380.69|9380.69|9380.92|9380.92|9373.03|9373.03|0
1643290800000|2022-01-27 13:40:00|9381.39|9381.39|9379.32|9379.32|9382.13|9382.13|9379.23|9379.23|0
1643291100000|2022-01-27 13:45:00|9380.75|9380.75|9380.76|9380.76|9380.95|9380.95|9375.05|9375.05|0
1643291400000|2022-01-27 13:50:00|9381.13|9381.13|9400.59|9400.59|9400.59|9400.59|9381.13|9381.13|0
1643291700000|2022-01-27 13:55:00|9400.96|9400.96|9406.04|9406.04|9408.97|9408.97|9400.96|9400.96|0
1643292000000|2022-01-27 14:00:00|9405.35|9405.35|9406.56|9406.56|9407.71|9407.71|9405.07|9405.07|0
1643292300000|2022-01-27 14:05:00|9404.29|9404.29|9395.06|9395.06|9404.65|9404.65|9394.69|9394.69|0
1643292600000|2022-01-27 14:10:00|9397.33|9397.33|9399.41|9399.41|9399.41|9399.41|9395.2|9395.2|0
1643292900000|2022-01-27 14:15:00|9400.11|9400.11|9395.24|9395.24|9400.11|9400.11|9394.2|9394.2|0
1643293200000|2022-01-27 14:20:00|9395.52|9395.52|9396.57|9396.57|9400.03|9400.03|9395.14|9395.14|0
1643293500000|2022-01-27 14:25:00|9396.39|9396.39|9406.27|9406.27|9406.27|9406.27|9396.39|9396.39|0
1643293800000|2022-01-27 14:30:00|9406.45|9406.45|9417.98|9417.98|9420.78|9420.78|9401.9|9401.9|0
1643294100000|2022-01-27 14:35:00|9417.43|9417.43|9410.72|9410.72|9420.07|9420.07|9405.78|9405.78|0
1643294400000|2022-01-27 14:40:00|9411.42|9411.42|9435.3|9435.3|9435.3|9435.3|9410.06|9410.06|0
1643294700000|2022-01-27 14:45:00|9436.69|9436.69|9432.45|9432.45|9437.34|9437.34|9418.97|9418.97|0
1643295000000|2022-01-27 14:50:00|9432.26|9432.26|9431.57|9431.57|9435.75|9435.75|9426.52|9426.52|0
1643295300000|2022-01-27 14:55:00|9432.3|9432.3|9438.84|9438.84|9438.84|9438.84|9420.63|9420.63|0
1643295600000|2022-01-27 15:00:00|9438.88|9438.88|9432.57|9432.57|9438.88|9438.88|9418.37|9418.37|0
1643295900000|2022-01-27 15:05:00|9434.85|9434.85|9428.7|9428.7|9434.85|9434.85|9426.49|9426.49|0
1643296200000|2022-01-27 15:10:00|9428.42|9428.42|9431.97|9431.97|9436.12|9436.12|9425.37|9425.37|0
1643296500000|2022-01-27 15:15:00|9431.78|9431.78|9421.95|9421.95|9432.14|9432.14|9419.8|9419.8|0
1643296800000|2022-01-27 15:20:00|9421.68|9421.68|9409.49|9409.49|9426.97|9426.97|9409.49|9409.49|0
1643297100000|2022-01-27 15:25:00|9408.94|9408.94|9400.31|9400.31|9413.27|9413.27|9400.14|9400.14|0
1643297400000|2022-01-27 15:30:00|9399.95|9399.95|9388.97|9388.97|9400.31|9400.31|9384.06|9384.06|0
1643297700000|2022-01-27 15:35:00|9388.78|9388.78|9390.67|9390.67|9397.45|9397.45|9385.62|9385.62|0
1643298000000|2022-01-27 15:40:00|9391.77|9391.77|9411.24|9411.24|9411.24|9411.24|9391.77|9391.77|0
1643298300000|2022-01-27 15:45:00|9411.43|9411.43|9411.07|9411.07|9417.07|9417.07|9406.74|9406.74|0
1643298600000|2022-01-27 15:50:00|9410.34|9410.34|9409.38|9409.38|9414.03|9414.03|9409.2|9409.2|0
1643298900000|2022-01-27 15:55:00|9411.66|9411.66|9419.75|9419.75|9422.21|9422.21|9407.48|9407.48|0
1643299200000|2022-01-27 16:00:00|9419.94|9419.94|9428.68|9428.68|9436.28|9436.28|9419.48|9419.48|0
1643299500000|2022-01-27 16:05:00|9428.91|9428.91|9416.26|9416.26|9431.61|9431.61|9413.97|9413.97|0
1643299800000|2022-01-27 16:10:00|9416.63|9416.63|9422.72|9422.72|9425.3|9425.3|9415.38|9415.38|0
1643300100000|2022-01-27 16:15:00|9423.09|9423.09|9412.62|9412.62|9423.32|9423.32|9407.57|9407.57|0
1643300400000|2022-01-27 16:20:00|9411.55|9411.55|9408.9|9408.9|9417.4|9417.4|9406.71|9406.71|0
1643300700000|2022-01-27 16:25:00|9408.54|9408.54|9403.95|9403.95|9409.29|9409.29|9398.38|9398.38|0
1643357700000|2022-01-28 08:15:00|9367.02|9367.02|9346.17|9346.17|9370.83|9370.83|9344.63|9344.63|0
1643358000000|2022-01-28 08:20:00|9343.89|9343.89|9342.76|9342.76|9347.16|9347.16|9336.66|9336.66|0
1643358300000|2022-01-28 08:25:00|9343.46|9343.46|9340.18|9340.18|9351.68|9351.68|9339.62|9339.62|0
1643358600000|2022-01-28 08:30:00|9339.95|9339.95|9338.6|9338.6|9344.66|9344.66|9335.9|9335.9|0
1643358900000|2022-01-28 08:35:00|9339.15|9339.15|9349.82|9349.82|9351.97|9351.97|9339.15|9339.15|0
1643359200000|2022-01-28 08:40:00|9349.45|9349.45|9354.62|9354.62|9364.2|9364.2|9349.36|9349.36|0
1643359500000|2022-01-28 08:45:00|9354.25|9354.25|9362.62|9362.62|9364.92|9364.92|9351.95|9351.95|0
1643359800000|2022-01-28 08:50:00|9361.89|9361.89|9359.15|9359.15|9365.76|9365.76|9356.23|9356.23|0
1643360100000|2022-01-28 08:55:00|9359.52|9359.52|9356.2|9356.2|9361.08|9361.08|9339.45|9339.45|0
1643360400000|2022-01-28 09:00:00|9355.5|9355.5|9340.68|9340.68|9357.5|9357.5|9340.68|9340.68|0
1643360700000|2022-01-28 09:05:00|9341.38|9341.38|9322.86|9322.86|9341.38|9341.38|9316.43|9316.43|0
1643361000000|2022-01-28 09:10:00|9323.04|9323.04|9343.02|9343.02|9343.75|9343.75|9322.68|9322.68|0
1643361300000|2022-01-28 09:15:00|9342.65|9342.65|9346.32|9346.32|9348.39|9348.39|9342.65|9342.65|0
1643361600000|2022-01-28 09:20:00|9344.04|9344.04|9349.65|9349.65|9355.94|9355.94|9343.68|9343.68|0
1643361900000|2022-01-28 09:25:00|9348.59|9348.59|9342.46|9342.46|9352.09|9352.09|9342.46|9342.46|0
1643362200000|2022-01-28 09:30:00|9343.16|9343.16|9348.51|9348.51|9352.09|9352.09|9340.63|9340.63|0
1643362500000|2022-01-28 09:35:00|9347.81|9347.81|9346.45|9346.45|9348.18|9348.18|9338.06|9338.06|0
1643362800000|2022-01-28 09:40:00|9345.76|9345.76|9350.69|9350.69|9350.69|9350.69|9342.1|9342.1|0
1643363100000|2022-01-28 09:45:00|9350.41|9350.41|9339.38|9339.38|9352.91|9352.91|9339.38|9339.38|0
1643363400000|2022-01-28 09:50:00|9339.2|9339.2|9333.08|9333.08|9341.47|9341.47|9333.08|9333.08|0
1643363700000|2022-01-28 09:55:00|9333.82|9333.82|9339.99|9339.99|9339.99|9339.99|9331.03|9331.03|0
1643364000000|2022-01-28 10:00:00|9339.71|9339.71|9331.17|9331.17|9339.71|9339.71|9327|9327|0
1643364300000|2022-01-28 10:05:00|9331.44|9331.44|9324.95|9324.95|9332.13|9332.13|9324.67|9324.67|0
1643364600000|2022-01-28 10:10:00|9325.65|9325.65|9327.28|9327.28|9328.33|9328.33|9324.63|9324.63|0
1643364900000|2022-01-28 10:15:00|9329.56|9329.56|9322.77|9322.77|9333.08|9333.08|9322.31|9322.31|0
1643365200000|2022-01-28 10:20:00|9323.14|9323.14|9327.63|9327.63|9329.91|9329.91|9322.22|9322.22|0
1643365500000|2022-01-28 10:25:00|9327.4|9327.4|9325.88|9325.88|9332.8|9332.8|9325.14|9325.14|0
1643365800000|2022-01-28 10:30:00|9326.58|9326.58|9317.06|9317.06|9326.58|9326.58|9317.06|9317.06|0
1643366100000|2022-01-28 10:35:00|9315.36|9315.36|9304.52|9304.52|9316.83|9316.83|9303.82|9303.82|0
1643366400000|2022-01-28 10:40:00|9303.84|9303.84|9315.4|9315.4|9315.4|9315.4|9303.14|9303.14|0
1643366700000|2022-01-28 10:45:00|9315.77|9315.77|9333.98|9333.98|9333.98|9333.98|9315.77|9315.77|0
1643367000000|2022-01-28 10:50:00|9333.61|9333.61|9322.5|9322.5|9333.61|9333.61|9320.67|9320.67|0
1643367300000|2022-01-28 10:55:00|9322.13|9322.13|9329.68|9329.68|9329.68|9329.68|9318.29|9318.29|0
1643367600000|2022-01-28 11:00:00|9328.98|9328.98|9335.02|9335.02|9335.34|9335.34|9328.43|9328.43|0
1643367900000|2022-01-28 11:05:00|9334.79|9334.79|9336.52|9336.52|9338.38|9338.38|9332.38|9332.38|0
1643368200000|2022-01-28 11:10:00|9336.15|9336.15|9333.93|9333.93|9336.62|9336.62|9332.45|9332.45|0
1643368500000|2022-01-28 11:15:00|9334.16|9334.16|9324.38|9324.38|9334.39|9334.39|9324.38|9324.38|0
1643368800000|2022-01-28 11:20:00|9324.16|9324.16|9318.5|9318.5|9324.16|9324.16|9314.53|9314.53|0
1643369100000|2022-01-28 11:25:00|9318.78|9318.78|9328.45|9328.45|9328.45|9328.45|9318.78|9318.78|0
1643369400000|2022-01-28 11:30:00|9327.75|9327.75|9337.83|9337.83|9340.11|9340.11|9326.46|9326.46|0
1643369700000|2022-01-28 11:35:00|9338.53|9338.53|9340.5|9340.5|9340.5|9340.5|9336.39|9336.39|0
1643370000000|2022-01-28 11:40:00|9340.67|9340.67|9330.07|9330.07|9343.31|9343.31|9330.07|9330.07|0
1643370300000|2022-01-28 11:45:00|9329.34|9329.34|9334.1|9334.1|9334.8|9334.8|9326.15|9326.15|0
1643370600000|2022-01-28 11:50:00|9334.47|9334.47|9331.2|9331.2|9335.2|9335.2|9327.64|9327.64|0
1643370900000|2022-01-28 11:55:00|9330.83|9330.83|9334.22|9334.22|9336.62|9336.62|9328.56|9328.56|0
1643371200000|2022-01-28 12:00:00|9334.91|9334.91|9332.51|9332.51|9334.91|9334.91|9326.02|9326.02|0
1643371500000|2022-01-28 12:05:00|9332.32|9332.32|9322.43|9322.43|9335.53|9335.53|9322.24|9322.24|0
1643371800000|2022-01-28 12:10:00|9322.24|9322.24|9328.28|9328.28|9328.28|9328.28|9313.78|9313.78|0
1643372100000|2022-01-28 12:15:00|9328.55|9328.55|9329.54|9329.54|9333.24|9333.24|9328.55|9328.55|0
1643372400000|2022-01-28 12:20:00|9329.76|9329.76|9318.94|9318.94|9330.13|9330.13|9318.94|9318.94|0
1643372700000|2022-01-28 12:25:00|9319.49|9319.49|9306.73|9306.73|9319.49|9319.49|9306.73|9306.73|0
1643373000000|2022-01-28 12:30:00|9304.45|9304.45|9309.86|9309.86|9310.56|9310.56|9303.99|9303.99|0
1643373300000|2022-01-28 12:35:00|9310.56|9310.56|9299.89|9299.89|9311.1|9311.1|9299.89|9299.89|0
1643373600000|2022-01-28 12:40:00|9300.58|9300.58|9287.84|9287.84|9301.09|9301.09|9287.84|9287.84|0
1643373900000|2022-01-28 12:45:00|9288.57|9288.57|9284.35|9284.35|9288.94|9288.94|9283.93|9283.93|0
1643374200000|2022-01-28 12:50:00|9282.08|9282.08|9283.29|9283.29|9288.36|9288.36|9277.64|9277.64|0
1643374500000|2022-01-28 12:55:00|9283.46|9283.46|9289.54|9289.54|9289.91|9289.91|9282.45|9282.45|0
1643374800000|2022-01-28 13:00:00|9288.85|9288.85|9297.99|9297.99|9299.33|9299.33|9288.45|9288.45|0
1643375100000|2022-01-28 13:05:00|9298.36|9298.36|9299.38|9299.38|9300.3|9300.3|9296.98|9296.98|0
1643375400000|2022-01-28 13:10:00|9299.66|9299.66|9302.19|9302.19|9302.19|9302.19|9297.74|9297.74|0
1643375700000|2022-01-28 13:15:00|9302|9302|9308.1|9308.1|9311.84|9311.84|9302|9302|0
1643376000000|2022-01-28 13:20:00|9305.82|9305.82|9301.05|9301.05|9306|9306|9298.14|9298.14|0
1643376300000|2022-01-28 13:25:00|9300.82|9300.82|9304.25|9304.25|9306.35|9306.35|9297.9|9297.9|0
1643376600000|2022-01-28 13:30:00|9308.81|9308.81|9333.03|9333.03|9333.03|9333.03|9308.81|9308.81|0
1643376900000|2022-01-28 13:35:00|9333.72|9333.72|9336.93|9336.93|9336.93|9336.93|9332.94|9332.94|0
1643377200000|2022-01-28 13:40:00|9336.75|9336.75|9336.75|9336.75|9340.4|9340.4|9335.13|9335.13|0
1643377500000|2022-01-28 13:45:00|9336.56|9336.56|9314.38|9314.38|9336.56|9336.56|9314.38|9314.38|0
1643377800000|2022-01-28 13:50:00|9314.75|9314.75|9309.68|9309.68|9314.75|9314.75|9305.28|9305.28|0
1643378100000|2022-01-28 13:55:00|9310.38|9310.38|9324.93|9324.93|9325.62|9325.62|9310.38|9310.38|0
1643378400000|2022-01-28 14:00:00|9325.11|9325.11|9314.34|9314.34|9325.48|9325.48|9311|9311|0
1643378700000|2022-01-28 14:05:00|9314.11|9314.11|9316.32|9316.32|9320.16|9320.16|9308.35|9308.35|0
1643379000000|2022-01-28 14:10:00|9316.5|9316.5|9310.29|9310.29|9316.5|9316.5|9309.26|9309.26|0
1643379300000|2022-01-28 14:15:00|9310.66|9310.66|9315.81|9315.81|9316.37|9316.37|9310.47|9310.47|0
1643379600000|2022-01-28 14:20:00|9315.54|9315.54|9328.11|9328.11|9328.12|9328.12|9315.54|9315.54|0
1643379900000|2022-01-28 14:25:00|9328.67|9328.67|9333.91|9333.91|9336.04|9336.04|9328.67|9328.67|0
1643380200000|2022-01-28 14:30:00|9334.18|9334.18|9324|9324|9340.94|9340.94|9324|9324|0
1643380500000|2022-01-28 14:35:00|9324.69|9324.69|9310|9310|9325.11|9325.11|9304.71|9304.71|0
1643380800000|2022-01-28 14:40:00|9310.27|9310.27|9311.01|9311.01|9314.97|9314.97|9304.66|9304.66|0
1643381100000|2022-01-28 14:45:00|9310.64|9310.64|9303.29|9303.29|9312.44|9312.44|9297.32|9297.32|0
1643381400000|2022-01-28 14:50:00|9301.01|9301.01|9309.3|9309.3|9317.22|9317.22|9299.62|9299.62|0
1643381700000|2022-01-28 14:55:00|9308.6|9308.6|9317.07|9317.07|9317.07|9317.07|9307.27|9307.27|0
1643382000000|2022-01-28 15:00:00|9314.06|9314.06|9312.9|9312.9|9317.79|9317.79|9310.58|9310.58|0
1643382300000|2022-01-28 15:05:00|9314.36|9314.36|9322.39|9322.39|9322.94|9322.94|9313.17|9313.17|0
1643382600000|2022-01-28 15:10:00|9321.69|9321.69|9324.26|9324.26|9331.14|9331.14|9320.59|9320.59|0
1643382900000|2022-01-28 15:15:00|9323.9|9323.9|9339.27|9339.27|9339.27|9339.27|9322.98|9322.98|0
1643383200000|2022-01-28 15:20:00|9339.04|9339.04|9336.89|9336.89|9349.41|9349.41|9336.66|9336.66|0
1643383500000|2022-01-28 15:25:00|9336.52|9336.52|9329.43|9329.43|9338.76|9338.76|9323.48|9323.48|0
1643383800000|2022-01-28 15:30:00|9329.66|9329.66|9307.75|9307.75|9330.1|9330.1|9306.65|9306.65|0
1643384100000|2022-01-28 15:35:00|9307.56|9307.56|9314.83|9314.83|9322.65|9322.65|9307.56|9307.56|0
1643384400000|2022-01-28 15:40:00|9315.39|9315.39|9299.21|9299.21|9317.62|9317.62|9299.21|9299.21|0
1643384700000|2022-01-28 15:45:00|9299.94|9299.94|9324.07|9324.07|9324.07|9324.07|9298.84|9298.84|0
1643385000000|2022-01-28 15:50:00|9324.41|9324.41|9340.78|9340.78|9340.78|9340.78|9324.41|9324.41|0
1643385300000|2022-01-28 15:55:00|9341.06|9341.06|9340.49|9340.49|9341.06|9341.06|9328.33|9328.33|0
1643385600000|2022-01-28 16:00:00|9340.95|9340.95|9338.23|9338.23|9341.32|9341.32|9333.62|9333.62|0
1643385900000|2022-01-28 16:05:00|9338.78|9338.78|9349.43|9349.43|9349.43|9349.43|9338.45|9338.45|0
1643386200000|2022-01-28 16:10:00|9349.21|9349.21|9352.68|9352.68|9358.11|9358.11|9346.93|9346.93|0
1643386500000|2022-01-28 16:15:00|9352.9|9352.9|9355.57|9355.57|9358.18|9358.18|9347.8|9347.8|0
1643386800000|2022-01-28 16:20:00|9356.26|9356.26|9354.34|9354.34|9356.63|9356.63|9350.05|9350.05|0
1643387100000|2022-01-28 16:25:00|9354.15|9354.15|9355.96|9355.96|9366.69|9366.69|9351.4|9351.4|0
1643616900000|2022-01-31 08:15:00|9408.32|9408.32|9435.24|9435.24|9435.61|9435.61|9408.32|9408.32|0
1643617200000|2022-01-31 08:20:00|9434.69|9434.69|9434.37|9434.37|9437.36|9437.36|9419.85|9419.85|0
1643617500000|2022-01-31 08:25:00|9432.09|9432.09|9409.27|9409.27|9432.09|9432.09|9409.27|9409.27|0
1643617800000|2022-01-31 08:30:00|9409.55|9409.55|9408.79|9408.79|9410.28|9410.28|9401.38|9401.38|0
1643618100000|2022-01-31 08:35:00|9413.34|9413.34|9425.92|9425.92|9426.62|9426.62|9413.34|9413.34|0
1643618400000|2022-01-31 08:40:00|9426.29|9426.29|9439.07|9439.07|9439.07|9439.07|9423.82|9423.82|0
1643618700000|2022-01-31 08:45:00|9439.77|9439.77|9436.75|9436.75|9446.3|9446.3|9435.1|9435.1|0
1643619000000|2022-01-31 08:50:00|9436.57|9436.57|9439.63|9439.63|9440.36|9440.36|9428.08|9428.08|0
1643619300000|2022-01-31 08:55:00|9438.23|9438.23|9428.44|9428.44|9439.03|9439.03|9428.44|9428.44|0
1643619600000|2022-01-31 09:00:00|9428.08|9428.08|9423.87|9423.87|9435.24|9435.24|9423.87|9423.87|0
1643619900000|2022-01-31 09:05:00|9423.19|9423.19|9427.4|9427.4|9427.4|9427.4|9408.45|9408.45|0
1643620200000|2022-01-31 09:10:00|9428.1|9428.1|9426.61|9426.61|9428.1|9428.1|9419.2|9419.2|0
1643620500000|2022-01-31 09:15:00|9426.24|9426.24|9429.58|9429.58|9430.26|9430.26|9426.06|9426.06|0
1643620800000|2022-01-31 09:20:00|9430.67|9430.67|9423.32|9423.32|9432.15|9432.15|9422.54|9422.54|0
1643621100000|2022-01-31 09:25:00|9423.68|9423.68|9420.1|9420.1|9425.24|9425.24|9418.81|9418.81|0
1643621400000|2022-01-31 09:30:00|9422.37|9422.37|9418.73|9418.73|9422.37|9422.37|9411.94|9411.94|0
1643621700000|2022-01-31 09:35:00|9419.18|9419.18|9432.47|9432.47|9437.61|9437.61|9419.18|9419.18|0
1643622000000|2022-01-31 09:40:00|9432.28|9432.28|9442.72|9442.72|9444.96|9444.96|9432.28|9432.28|0
1643622300000|2022-01-31 09:45:00|9442.9|9442.9|9440.85|9440.85|9443.27|9443.27|9434.27|9434.27|0
1643622600000|2022-01-31 09:50:00|9443.13|9443.13|9422.96|9422.96|9443.68|9443.68|9422.96|9422.96|0
1643622900000|2022-01-31 09:55:00|9420.69|9420.69|9433.27|9433.27|9434.47|9434.47|9417.27|9417.27|0
1643623200000|2022-01-31 10:00:00|9433.64|9433.64|9439.64|9439.64|9443.06|9443.06|9429.86|9429.86|0
1643623500000|2022-01-31 10:05:00|9439.27|9439.27|9437.17|9437.17|9439.27|9439.27|9432.91|9432.91|0
1643623800000|2022-01-31 10:10:00|9436.47|9436.47|9421.28|9421.28|9437.58|9437.58|9418.7|9418.7|0
1643624100000|2022-01-31 10:15:00|9423.56|9423.56|9437.3|9437.3|9437.3|9437.3|9423.19|9423.19|0
1643624400000|2022-01-31 10:20:00|9437.58|9437.58|9445.06|9445.06|9445.06|9445.06|9437.58|9437.58|0
1643624700000|2022-01-31 10:25:00|9444.69|9444.69|9444.61|9444.61|9447.79|9447.79|9441.05|9441.05|0
1643625000000|2022-01-31 10:30:00|9443.88|9443.88|9430.8|9430.8|9443.88|9443.88|9427.79|9427.79|0
1643625300000|2022-01-31 10:35:00|9428.53|9428.53|9412.1|9412.1|9432.26|9432.26|9412.1|9412.1|0
1643625600000|2022-01-31 10:40:00|9411.88|9411.88|9425.21|9425.21|9425.21|9425.21|9409.97|9409.97|0
1643625900000|2022-01-31 10:45:00|9427.49|9427.49|9427.02|9427.02|9430.22|9430.22|9427.02|9427.02|0
1643626200000|2022-01-31 10:50:00|9426.67|9426.67|9424.42|9424.42|9426.67|9426.67|9423.11|9423.11|0
1643626500000|2022-01-31 10:55:00|9423.73|9423.73|9432.5|9432.5|9433.37|9433.37|9422.31|9422.31|0
1643626800000|2022-01-31 11:00:00|9430.23|9430.23|9429.41|9429.41|9434.64|9434.64|9422.68|9422.68|0
1643627100000|2022-01-31 11:05:00|9429.07|9429.07|9433.77|9433.77|9434.37|9434.37|9427.74|9427.74|0
1643627400000|2022-01-31 11:10:00|9433.22|9433.22|9426.84|9426.84|9437.29|9437.29|9424.15|9424.15|0
1643627700000|2022-01-31 11:15:00|9431.39|9431.39|9429.3|9429.3|9433.54|9433.54|9429.3|9429.3|0
1643628000000|2022-01-31 11:20:00|9431.57|9431.57|9437.33|9437.33|9443.64|9443.64|9431.34|9431.34|0
1643628300000|2022-01-31 11:25:00|9437.1|9437.1|9424.4|9424.4|9437.1|9437.1|9415.18|9415.18|0
1643628600000|2022-01-31 11:30:00|9425.1|9425.1|9424.09|9424.09|9428.26|9428.26|9422.11|9422.11|0
1643628900000|2022-01-31 11:35:00|9424.45|9424.45|9421.1|9421.1|9426.73|9426.73|9421.1|9421.1|0
1643629200000|2022-01-31 11:40:00|9421.28|9421.28|9426.53|9426.53|9430.13|9430.13|9421.28|9421.28|0
1643629500000|2022-01-31 11:45:00|9426.16|9426.16|9427.78|9427.78|9427.94|9427.94|9424.22|9424.22|0
1643629800000|2022-01-31 11:50:00|9428.47|9428.47|9427.33|9427.33|9430.71|9430.71|9426.97|9426.97|0
1643630100000|2022-01-31 11:55:00|9427.52|9427.52|9432.79|9432.79|9435.07|9435.07|9427.15|9427.15|0
1643630400000|2022-01-31 12:00:00|9432.1|9432.1|9426.52|9426.52|9437.38|9437.38|9426.52|9426.52|0
1643630700000|2022-01-31 12:05:00|9426.29|9426.29|9421.27|9421.27|9426.68|9426.68|9418.54|9418.54|0
1643631000000|2022-01-31 12:10:00|9421.63|9421.63|9419.18|9419.18|9423.29|9423.29|9419.18|9419.18|0
1643631300000|2022-01-31 12:15:00|9418.96|9418.96|9419.21|9419.21|9420.54|9420.54|9411.59|9411.59|0
1643631600000|2022-01-31 12:20:00|9418.84|9418.84|9406.8|9406.8|9418.84|9418.84|9406.8|9406.8|0
1643631900000|2022-01-31 12:25:00|9406.61|9406.61|9415.14|9415.14|9415.14|9415.14|9406.61|9406.61|0
1643632200000|2022-01-31 12:30:00|9414.44|9414.44|9418.49|9418.49|9418.49|9418.49|9413.52|9413.52|0
1643632500000|2022-01-31 12:35:00|9420.77|9420.77|9419.66|9419.66|9423.42|9423.42|9419.66|9419.66|0
1643632800000|2022-01-31 12:40:00|9419.48|9419.48|9416.55|9416.55|9419.66|9419.66|9413.16|9413.16|0
1643633100000|2022-01-31 12:45:00|9416.89|9416.89|9423.25|9423.25|9426.49|9426.49|9416.89|9416.89|0
1643633400000|2022-01-31 12:50:00|9423.02|9423.02|9420.56|9420.56|9423.02|9423.02|9420.38|9420.38|0
1643633700000|2022-01-31 12:55:00|9420.91|9420.91|9422.04|9422.04|9422.08|9422.08|9420.34|9420.34|0
1643634000000|2022-01-31 13:00:00|9422.4|9422.4|9411.14|9411.14|9422.4|9422.4|9409.32|9409.32|0
1643634300000|2022-01-31 13:05:00|9410.91|9410.91|9415.1|9415.1|9415.47|9415.47|9409.85|9409.85|0
1643634600000|2022-01-31 13:10:00|9415.8|9415.8|9422.57|9422.57|9422.57|9422.57|9414.26|9414.26|0
1643634900000|2022-01-31 13:15:00|9424.85|9424.85|9422.37|9422.37|9425.44|9425.44|9422.18|9422.18|0
1643635200000|2022-01-31 13:20:00|9422|9422|9416.48|9416.48|9422|9422|9416.48|9416.48|0
1643635500000|2022-01-31 13:25:00|9416.85|9416.85|9418.63|9418.63|9418.82|9418.82|9413.84|9413.84|0
1643635800000|2022-01-31 13:30:00|9418.91|9418.91|9409.65|9409.65|9419.46|9419.46|9406.43|9406.43|0
1643636100000|2022-01-31 13:35:00|9407.37|9407.37|9409.83|9409.83|9410.29|9410.29|9406.91|9406.91|0
1643636400000|2022-01-31 13:40:00|9409.47|9409.47|9410.26|9410.26|9411.42|9411.42|9408.03|9408.03|0
1643636700000|2022-01-31 13:45:00|9409.56|9409.56|9412.1|9412.1|9412.48|9412.48|9409.56|9409.56|0
1643637000000|2022-01-31 13:50:00|9412.33|9412.33|9406.21|9406.21|9413.39|9413.39|9406.21|9406.21|0
1643637300000|2022-01-31 13:55:00|9405.94|9405.94|9407.66|9407.66|9411.19|9411.19|9405.94|9405.94|0
1643637600000|2022-01-31 14:00:00|9406.75|9406.75|9401.08|9401.08|9406.75|9406.75|9400.91|9400.91|0
1643637900000|2022-01-31 14:05:00|9401.53|9401.53|9406.7|9406.7|9406.7|9406.7|9400.26|9400.26|0
1643638200000|2022-01-31 14:10:00|9407.15|9407.15|9402.86|9402.86|9407.52|9407.52|9398.76|9398.76|0
1643638500000|2022-01-31 14:15:00|9402.3|9402.3|9405.98|9405.98|9408.72|9408.72|9400.68|9400.68|0
1643638800000|2022-01-31 14:20:00|9406.17|9406.17|9402.17|9402.17|9407.27|9407.27|9402.17|9402.17|0
1643639100000|2022-01-31 14:25:00|9402.53|9402.53|9401.16|9401.16|9404.33|9404.33|9397.14|9397.14|0
1643639400000|2022-01-31 14:30:00|9398.88|9398.88|9404.01|9404.01|9404.71|9404.71|9390.05|9390.05|0
1643639700000|2022-01-31 14:35:00|9403.46|9403.46|9400.51|9400.51|9405.92|9405.92|9395.27|9395.27|0
1643640000000|2022-01-31 14:40:00|9400.87|9400.87|9404.19|9404.19|9407.68|9407.68|9400.87|9400.87|0
1643640300000|2022-01-31 14:45:00|9405.11|9405.11|9405.93|9405.93|9411.43|9411.43|9404.38|9404.38|0
1643640600000|2022-01-31 14:50:00|9405.74|9405.74|9429.23|9429.23|9433.17|9433.17|9404.63|9404.63|0
1643640900000|2022-01-31 14:55:00|9428.5|9428.5|9451.49|9451.49|9451.49|9451.49|9428.5|9428.5|0
1643641200000|2022-01-31 15:00:00|9450.79|9450.79|9454.18|9454.18|9455.2|9455.2|9445.28|9445.28|0
1643641500000|2022-01-31 15:05:00|9453.49|9453.49|9456.22|9456.22|9456.22|9456.22|9446.29|9446.29|0
1643641800000|2022-01-31 15:10:00|9458.5|9458.5|9456.57|9456.57|9459.15|9459.15|9446.54|9446.54|0
1643642100000|2022-01-31 15:15:00|9455.74|9455.74|9452.63|9452.63|9457.95|9457.95|9451.2|9451.2|0
1643642400000|2022-01-31 15:20:00|9452.85|9452.85|9454.22|9454.22|9460.53|9460.53|9452.35|9452.35|0
1643642700000|2022-01-31 15:25:00|9454.5|9454.5|9438.83|9438.83|9461.74|9461.74|9438.83|9438.83|0
1643643000000|2022-01-31 15:30:00|9437.37|9437.37|9441.77|9441.77|9443.34|9443.34|9434.97|9434.97|0
1643643300000|2022-01-31 15:35:00|9440.67|9440.67|9437.28|9437.28|9446.87|9446.87|9433.35|9433.35|0
1643643600000|2022-01-31 15:40:00|9437.47|9437.47|9441.45|9441.45|9442.01|9442.01|9428.44|9428.44|0
1643643900000|2022-01-31 15:45:00|9441.62|9441.62|9448.13|9448.13|9450.41|9450.41|9437.89|9437.89|0
1643644200000|2022-01-31 15:50:00|9448.69|9448.69|9462.11|9462.11|9462.11|9462.11|9448.69|9448.69|0
1643644500000|2022-01-31 15:55:00|9462.66|9462.66|9479.48|9479.48|9479.48|9479.48|9462.66|9462.66|0
1643644800000|2022-01-31 16:00:00|9480.03|9480.03|9483.46|9483.46|9489.07|9489.07|9480.03|9480.03|0
1643645100000|2022-01-31 16:05:00|9483.69|9483.69|9469.85|9469.85|9485.12|9485.12|9469.57|9469.57|0
1643645400000|2022-01-31 16:10:00|9469.15|9469.15|9467.26|9467.26|9469.15|9469.15|9462.48|9462.48|0
1643645700000|2022-01-31 16:15:00|9467.49|9467.49|9466.72|9466.72|9470.96|9470.96|9461.34|9461.34|0
1643646000000|2022-01-31 16:20:00|9466.55|9466.55|9474.66|9474.66|9475.32|9475.32|9465.72|9465.72|0
1643646300000|2022-01-31 16:25:00|9474.38|9474.38|9462.88|9462.88|9474.75|9474.75|9457.42|9457.42|0
1643703300000|2022-02-01 08:15:00|9582.21|9582.21|9571.22|9571.22|9582.21|9582.21|9561.89|9561.89|0
1643703600000|2022-02-01 08:20:00|9571.91|9571.91|9566.75|9566.75|9577.11|9577.11|9566.06|9566.06|0
1643703900000|2022-02-01 08:25:00|9566.24|9566.24|9562.43|9562.43|9569.61|9569.61|9559.18|9559.18|0
1643704200000|2022-02-01 08:30:00|9562.06|9562.06|9565.56|9565.56|9573.98|9573.98|9559.85|9559.85|0
1643704500000|2022-02-01 08:35:00|9567.72|9567.72|9568.22|9568.22|9573.47|9573.47|9567.72|9567.72|0
1643704800000|2022-02-01 08:40:00|9570.87|9570.87|9585.34|9585.34|9585.34|9585.34|9570.87|9570.87|0
1643705100000|2022-02-01 08:45:00|9585.11|9585.11|9582.18|9582.18|9586.04|9586.04|9580.26|9580.26|0
1643705400000|2022-02-01 08:50:00|9582.35|9582.35|9570.61|9570.61|9582.35|9582.35|9565.18|9565.18|0
1643705700000|2022-02-01 08:55:00|9570.39|9570.39|9563.76|9563.76|9572.45|9572.45|9563.76|9563.76|0
1643706000000|2022-02-01 09:00:00|9563.53|9563.53|9564.46|9564.46|9565.43|9565.43|9549.64|9549.64|0
1643706300000|2022-02-01 09:05:00|9564.82|9564.82|9558.16|9558.16|9564.82|9564.82|9556.12|9556.12|0
1643706600000|2022-02-01 09:10:00|9558.85|9558.85|9563.3|9563.3|9566.32|9566.32|9551.24|9551.24|0
1643706900000|2022-02-01 09:15:00|9561.02|9561.02|9563.01|9563.01|9571.95|9571.95|9560.75|9560.75|0
1643707200000|2022-02-01 09:20:00|9565.29|9565.29|9553.56|9553.56|9565.57|9565.57|9551.24|9551.24|0
1643707500000|2022-02-01 09:25:00|9553.93|9553.93|9535.32|9535.32|9559.95|9559.95|9530.77|9530.77|0
1643707800000|2022-02-01 09:30:00|9533.04|9533.04|9528.31|9528.31|9536.73|9536.73|9528.31|9528.31|0
1643708100000|2022-02-01 09:35:00|9528.49|9528.49|9536.13|9536.13|9536.13|9536.13|9528.06|9528.06|0
1643708400000|2022-02-01 09:40:00|9535.99|9535.99|9528.18|9528.18|9535.99|9535.99|9527.15|9527.15|0
1643708700000|2022-02-01 09:45:00|9528.01|9528.01|9530.1|9530.1|9532.21|9532.21|9526.4|9526.4|0
1643709000000|2022-02-01 09:50:00|9529.92|9529.92|9551.69|9551.69|9551.88|9551.88|9529.92|9529.92|0
1643709300000|2022-02-01 09:55:00|9551|9551|9544.93|9544.93|9551.38|9551.38|9542.71|9542.71|0
1643709600000|2022-02-01 10:00:00|9544.71|9544.71|9559.61|9559.61|9559.97|9559.97|9544.71|9544.71|0
1643709900000|2022-02-01 10:05:00|9559.79|9559.79|9560.5|9560.5|9565.13|9565.13|9558.38|9558.38|0
1643710200000|2022-02-01 10:10:00|9560.78|9560.78|9551.25|9551.25|9560.78|9560.78|9551.25|9551.25|0
1643710500000|2022-02-01 10:15:00|9553.52|9553.52|9547.63|9547.63|9553.78|9553.78|9546.29|9546.29|0
1643710800000|2022-02-01 10:20:00|9548|9548|9544.22|9544.22|9554.83|9554.83|9543.71|9543.71|0
1643711100000|2022-02-01 10:25:00|9546.5|9546.5|9550.98|9550.98|9550.98|9550.98|9546.5|9546.5|0
1643711400000|2022-02-01 10:30:00|9550.52|9550.52|9555.4|9555.4|9555.63|9555.63|9548.77|9548.77|0
1643711700000|2022-02-01 10:35:00|9554.71|9554.71|9553.58|9553.58|9554.95|9554.95|9550.4|9550.4|0
1643712000000|2022-02-01 10:40:00|9553.39|9553.39|9558.46|9558.46|9559.02|9559.02|9552.66|9552.66|0
1643712300000|2022-02-01 10:45:00|9558.1|9558.1|9546.01|9546.01|9558.1|9558.1|9546.01|9546.01|0
1643712600000|2022-02-01 10:50:00|9545.83|9545.83|9540.01|9540.01|9545.92|9545.92|9539.99|9539.99|0
1643712900000|2022-02-01 10:55:00|9539.64|9539.64|9540.73|9540.73|9543.08|9543.08|9538.9|9538.9|0
1643713200000|2022-02-01 11:00:00|9540.54|9540.54|9545.1|9545.1|9549.87|9549.87|9538.81|9538.81|0
1643713500000|2022-02-01 11:05:00|9545.79|9545.79|9545.25|9545.25|9545.79|9545.79|9539.22|9539.22|0
1643713800000|2022-02-01 11:10:00|9544.8|9544.8|9534.98|9534.98|9544.8|9544.8|9534.98|9534.98|0
1643714100000|2022-02-01 11:15:00|9535.72|9535.72|9531.71|9531.71|9538.08|9538.08|9531.34|9531.34|0
1643714400000|2022-02-01 11:20:00|9530.98|9530.98|9529.14|9529.14|9530.98|9530.98|9526.73|9526.73|0
1643714700000|2022-02-01 11:25:00|9528.95|9528.95|9533.13|9533.13|9533.5|9533.5|9528.49|9528.49|0
1643715000000|2022-02-01 11:30:00|9533.4|9533.4|9535.43|9535.43|9535.43|9535.43|9533.4|9533.4|0
1643715300000|2022-02-01 11:35:00|9537.7|9537.7|9541.44|9541.44|9544.32|9544.32|9537.7|9537.7|0
1643715600000|2022-02-01 11:40:00|9539.17|9539.17|9536.93|9536.93|9539.7|9539.7|9536.74|9536.74|0
1643715900000|2022-02-01 11:45:00|9536.56|9536.56|9534.83|9534.83|9537.24|9537.24|9534.83|9534.83|0
1643716200000|2022-02-01 11:50:00|9537.11|9537.11|9534.59|9534.59|9537.57|9537.57|9534.59|9534.59|0
1643716500000|2022-02-01 11:55:00|9536.87|9536.87|9536.96|9536.96|9536.96|9536.96|9533.22|9533.22|0
1643716800000|2022-02-01 12:00:00|9537.66|9537.66|9534.32|9534.32|9540.02|9540.02|9534.32|9534.32|0
1643717100000|2022-02-01 12:05:00|9534.6|9534.6|9529.48|9529.48|9534.88|9534.88|9529.32|9529.32|0
1643717400000|2022-02-01 12:10:00|9529.31|9529.31|9531.75|9531.75|9533.72|9533.72|9529.14|9529.14|0
1643717700000|2022-02-01 12:15:00|9532.48|9532.48|9534.38|9534.38|9534.75|9534.75|9531.66|9531.66|0
1643718000000|2022-02-01 12:20:00|9534.66|9534.66|9534.9|9534.9|9535.81|9535.81|9534.38|9534.38|0
1643718300000|2022-02-01 12:25:00|9535.27|9535.27|9534.54|9534.54|9535.92|9535.92|9533.38|9533.38|0
1643718600000|2022-02-01 12:30:00|9536.82|9536.82|9530.94|9530.94|9537.55|9537.55|9529.72|9529.72|0
1643718900000|2022-02-01 12:35:00|9531.17|9531.17|9533.75|9533.75|9536.03|9536.03|9531.17|9531.17|0
1643719200000|2022-02-01 12:40:00|9534.12|9534.12|9536.04|9536.04|9536.04|9536.04|9533.42|9533.42|0
1643719500000|2022-02-01 12:45:00|9535.81|9535.81|9542.56|9542.56|9542.56|9542.56|9534.91|9534.91|0
1643719800000|2022-02-01 12:50:00|9542.93|9542.93|9542.16|9542.16|9544.29|9544.29|9540.32|9540.32|0
1643720100000|2022-02-01 12:55:00|9542.52|9542.52|9543.67|9543.67|9543.67|9543.67|9542.52|9542.52|0
1643720400000|2022-02-01 13:00:00|9543.89|9543.89|9551.37|9551.37|9551.37|9551.37|9543.53|9543.53|0
1643720700000|2022-02-01 13:05:00|9551.14|9551.14|9547.16|9547.16|9551.14|9551.14|9545.58|9545.58|0
1643721000000|2022-02-01 13:10:00|9547.53|9547.53|9548.45|9548.45|9548.45|9548.45|9547.53|9547.53|0
1643721300000|2022-02-01 13:15:00|9547.75|9547.75|9548.09|9548.09|9548.62|9548.62|9547.48|9547.48|0
1643721600000|2022-02-01 13:20:00|9547.81|9547.81|9548.5|9548.5|9548.5|9548.5|9544.63|9544.63|0
1643721900000|2022-02-01 13:25:00|9549.06|9549.06|9551.26|9551.26|9552.42|9552.42|9549.06|9549.06|0
1643722200000|2022-02-01 13:30:00|9551.62|9551.62|9544.53|9544.53|9551.99|9551.99|9544.11|9544.11|0
1643722500000|2022-02-01 13:35:00|9542.26|9542.26|9546.36|9546.36|9547.24|9547.24|9539.75|9539.75|0
1643722800000|2022-02-01 13:40:00|9547.06|9547.06|9546.25|9546.25|9547.06|9547.06|9545.91|9545.91|0
1643723100000|2022-02-01 13:45:00|9545.88|9545.88|9551.19|9551.19|9551.24|9551.24|9545.88|9545.88|0
1643723400000|2022-02-01 13:50:00|9551.56|9551.56|9551.1|9551.1|9553.38|9553.38|9548.6|9548.6|0
1643723700000|2022-02-01 13:55:00|9551.33|9551.33|9546.37|9546.37|9551.33|9551.33|9545.63|9545.63|0
1643724000000|2022-02-01 14:00:00|9547.06|9547.06|9550.58|9550.58|9554.39|9554.39|9544.79|9544.79|0
1643724300000|2022-02-01 14:05:00|9550.41|9550.41|9547.33|9547.33|9550.41|9550.41|9545.06|9545.06|0
1643724600000|2022-02-01 14:10:00|9547.05|9547.05|9542.39|9542.39|9547.05|9547.05|9541.75|9541.75|0
1643724900000|2022-02-01 14:15:00|9542.22|9542.22|9542.93|9542.93|9547.33|9547.33|9542.22|9542.22|0
1643725200000|2022-02-01 14:20:00|9543.12|9543.12|9546.81|9546.81|9546.99|9546.99|9543.12|9543.12|0
1643725500000|2022-02-01 14:25:00|9549.08|9549.08|9556.03|9556.03|9558.58|9558.58|9547.01|9547.01|0
1643725800000|2022-02-01 14:30:00|9555.33|9555.33|9554.01|9554.01|9555.51|9555.51|9541.7|9541.7|0
1643726100000|2022-02-01 14:35:00|9551.73|9551.73|9559.47|9559.47|9559.47|9559.47|9550.71|9550.71|0
1643726400000|2022-02-01 14:40:00|9561.74|9561.74|9527.46|9527.46|9562.58|9562.58|9526.3|9526.3|0
1643726700000|2022-02-01 14:45:00|9529.73|9529.73|9546.77|9546.77|9547.14|9547.14|9528.88|9528.88|0
1643727000000|2022-02-01 14:50:00|9546.94|9546.94|9544.48|9544.48|9550.48|9550.48|9541.18|9541.18|0
1643727300000|2022-02-01 14:55:00|9544.93|9544.93|9550.98|9550.98|9551.52|9551.52|9537.14|9537.14|0
1643727600000|2022-02-01 15:00:00|9550.29|9550.29|9509.54|9509.54|9551.12|9551.12|9508.81|9508.81|0
1643727900000|2022-02-01 15:05:00|9511.82|9511.82|9502.99|9502.99|9515.53|9515.53|9498.44|9498.44|0
1643728200000|2022-02-01 15:10:00|9502.8|9502.8|9508.68|9508.68|9513.74|9513.74|9499.12|9499.12|0
1643728500000|2022-02-01 15:15:00|9508.32|9508.32|9503.13|9503.13|9513.52|9513.52|9502.9|9502.9|0
1643728800000|2022-02-01 15:20:00|9505.4|9505.4|9515.81|9515.81|9516.59|9516.59|9505.4|9505.4|0
1643729100000|2022-02-01 15:25:00|9516.03|9516.03|9496.28|9496.28|9516.03|9516.03|9496.28|9496.28|0
1643729400000|2022-02-01 15:30:00|9498.56|9498.56|9499.61|9499.61|9500.2|9500.2|9495.6|9495.6|0
1643729700000|2022-02-01 15:35:00|9499.44|9499.44|9498.02|9498.02|9500.14|9500.14|9490.95|9490.95|0
1643730000000|2022-02-01 15:40:00|9498.36|9498.36|9486.22|9486.22|9502.29|9502.29|9481.63|9481.63|0
1643730300000|2022-02-01 15:45:00|9486.92|9486.92|9489.97|9489.97|9494.49|9494.49|9486.78|9486.78|0
1643730600000|2022-02-01 15:50:00|9489.61|9489.61|9499.14|9499.14|9500.67|9500.67|9488.45|9488.45|0
1643730900000|2022-02-01 15:55:00|9499.42|9499.42|9519.18|9519.18|9519.18|9519.18|9499.42|9499.42|0
1643731200000|2022-02-01 16:00:00|9519.45|9519.45|9516.77|9516.77|9523.65|9523.65|9515.19|9515.19|0
1643731500000|2022-02-01 16:05:00|9517.05|9517.05|9524.8|9524.8|9530.18|9530.18|9516.59|9516.59|0
1643731800000|2022-02-01 16:10:00|9525.08|9525.08|9525.86|9525.86|9529.48|9529.48|9519.41|9519.41|0
1643732100000|2022-02-01 16:15:00|9526.59|9526.59|9537.07|9537.07|9537.34|9537.34|9524.23|9524.23|0
1643732400000|2022-02-01 16:20:00|9537.62|9537.62|9526.16|9526.16|9538.58|9538.58|9522.49|9522.49|0
1643732700000|2022-02-01 16:25:00|9528.43|9528.43|9518.83|9518.83|9529.5|9529.5|9514.58|9514.58|0
1643789700000|2022-02-02 08:15:00|9633.32|9633.32|9623.14|9623.14|9640.08|9640.08|9622.45|9622.45|0
1643790000000|2022-02-02 08:20:00|9623.7|9623.7|9631.57|9631.57|9638.38|9638.38|9623.42|9623.42|0
1643790300000|2022-02-02 08:25:00|9631.85|9631.85|9641.72|9641.72|9650.68|9650.68|9631.85|9631.85|0
1643790600000|2022-02-02 08:30:00|9642|9642|9625.93|9625.93|9642|9642|9624.72|9624.72|0
1643790900000|2022-02-02 08:35:00|9626.21|9626.21|9627.45|9627.45|9634.08|9634.08|9626.02|9626.02|0
1643791200000|2022-02-02 08:40:00|9627.08|9627.08|9629.87|9629.87|9632.32|9632.32|9626.01|9626.01|0
1643791500000|2022-02-02 08:45:00|9632.15|9632.15|9630.58|9630.58|9632.52|9632.52|9629.18|9629.18|0
1643791800000|2022-02-02 08:50:00|9630.41|9630.41|9629.05|9629.05|9631.27|9631.27|9622.03|9622.03|0
1643792100000|2022-02-02 08:55:00|9627.95|9627.95|9616.85|9616.85|9627.95|9627.95|9616.23|9616.23|0
1643792400000|2022-02-02 09:00:00|9616.57|9616.57|9630.21|9630.21|9631.38|9631.38|9613.74|9613.74|0
1643792700000|2022-02-02 09:05:00|9630.66|9630.66|9638.63|9638.63|9639.84|9639.84|9627.52|9627.52|0
1643793000000|2022-02-02 09:10:00|9639.36|9639.36|9623.78|9623.78|9642.37|9642.37|9623.6|9623.6|0
1643793300000|2022-02-02 09:15:00|9623.61|9623.61|9615.49|9615.49|9623.61|9623.61|9615.49|9615.49|0
1643793600000|2022-02-02 09:20:00|9614.79|9614.79|9618.44|9618.44|9618.77|9618.77|9612.67|9612.67|0
1643793900000|2022-02-02 09:25:00|9618.99|9618.99|9624.56|9624.56|9624.7|9624.7|9618.99|9618.99|0
1643794200000|2022-02-02 09:30:00|9626.83|9626.83|9626.48|9626.48|9627.83|9627.83|9624.66|9624.66|0
1643794500000|2022-02-02 09:35:00|9626.2|9626.2|9632.8|9632.8|9632.8|9632.8|9625.64|9625.64|0
1643794800000|2022-02-02 09:40:00|9632.43|9632.43|9627.63|9627.63|9632.43|9632.43|9623.33|9623.33|0
1643795100000|2022-02-02 09:45:00|9627.26|9627.26|9634.8|9634.8|9636.38|9636.38|9625.23|9625.23|0
1643795400000|2022-02-02 09:50:00|9635.17|9635.17|9641.21|9641.21|9643.48|9643.48|9632.16|9632.16|0
1643795700000|2022-02-02 09:55:00|9641.48|9641.48|9651.65|9651.65|9659.64|9659.64|9641.45|9641.45|0
1643796000000|2022-02-02 10:00:00|9649.38|9649.38|9665.04|9665.04|9665.22|9665.22|9649.38|9649.38|0
1643796300000|2022-02-02 10:05:00|9665.4|9665.4|9667.89|9667.89|9668.85|9668.85|9665.11|9665.11|0
1643796600000|2022-02-02 10:10:00|9667.2|9667.2|9663.44|9663.44|9671.01|9671.01|9663.17|9663.17|0
1643796900000|2022-02-02 10:15:00|9662.75|9662.75|9645.94|9645.94|9663.21|9663.21|9645.94|9645.94|0
1643797200000|2022-02-02 10:20:00|9645.24|9645.24|9643.87|9643.87|9646.05|9646.05|9642.94|9642.94|0
1643797500000|2022-02-02 10:25:00|9644.42|9644.42|9646.57|9646.57|9646.93|9646.93|9643.22|9643.22|0
1643797800000|2022-02-02 10:30:00|9644.29|9644.29|9650.71|9650.71|9650.71|9650.71|9644.12|9644.12|0
1643798100000|2022-02-02 10:35:00|9655.26|9655.26|9652.84|9652.84|9659.67|9659.67|9652.84|9652.84|0
1643798400000|2022-02-02 10:40:00|9653.21|9653.21|9649.1|9649.1|9656.21|9656.21|9649.1|9649.1|0
1643798700000|2022-02-02 10:45:00|9651.37|9651.37|9645.23|9645.23|9651.37|9651.37|9644.75|9644.75|0
1643799000000|2022-02-02 10:50:00|9645|9645|9640.58|9640.58|9645.28|9645.28|9638.3|9638.3|0
1643799300000|2022-02-02 10:55:00|9639.88|9639.88|9640.4|9640.4|9646.71|9646.71|9639.15|9639.15|0
1643799600000|2022-02-02 11:00:00|9642.67|9642.67|9645.19|9645.19|9646.58|9646.58|9640.67|9640.67|0
1643799900000|2022-02-02 11:05:00|9644.64|9644.64|9641.42|9641.42|9646.74|9646.74|9637.42|9637.42|0
1643800200000|2022-02-02 11:10:00|9641.05|9641.05|9641.06|9641.06|9642.45|9642.45|9639.8|9639.8|0
1643800500000|2022-02-02 11:15:00|9641.79|9641.79|9653.35|9653.35|9653.35|9653.35|9641.39|9641.39|0
1643800800000|2022-02-02 11:20:00|9651.07|9651.07|9654.53|9654.53|9654.54|9654.54|9649.69|9649.69|0
1643801100000|2022-02-02 11:25:00|9656.8|9656.8|9653.23|9653.23|9656.8|9656.8|9651.71|9651.71|0
1643801400000|2022-02-02 11:30:00|9653.51|9653.51|9652.86|9652.86|9655.78|9655.78|9651.86|9651.86|0
1643801700000|2022-02-02 11:35:00|9652.3|9652.3|9649.17|9649.17|9653.04|9653.04|9649.17|9649.17|0
1643802000000|2022-02-02 11:40:00|9648.81|9648.81|9641.24|9641.24|9648.81|9648.81|9639.66|9639.66|0
1643802300000|2022-02-02 11:45:00|9642.34|9642.34|9645.97|9645.97|9645.97|9645.97|9640.87|9640.87|0
1643802600000|2022-02-02 11:50:00|9644.87|9644.87|9648.86|9648.86|9651.42|9651.42|9644.04|9644.04|0
1643802900000|2022-02-02 11:55:00|9648.58|9648.58|9655.82|9655.82|9655.82|9655.82|9648.58|9648.58|0
1643803200000|2022-02-02 12:00:00|9655.08|9655.08|9658.35|9658.35|9658.54|9658.54|9651.89|9651.89|0
1643803500000|2022-02-02 12:05:00|9657.65|9657.65|9655.2|9655.2|9657.65|9657.65|9653.43|9653.43|0
1643803800000|2022-02-02 12:10:00|9654.37|9654.37|9655.74|9655.74|9658.68|9658.68|9654|9654|0
1643804100000|2022-02-02 12:15:00|9655.46|9655.46|9652.59|9652.59|9655.74|9655.74|9652.59|9652.59|0
1643804400000|2022-02-02 12:20:00|9650.32|9650.32|9649.43|9649.43|9650.59|9650.59|9648.19|9648.19|0
1643804700000|2022-02-02 12:25:00|9650.13|9650.13|9643.94|9643.94|9653|9653|9643.71|9643.71|0
1643805000000|2022-02-02 12:30:00|9643.21|9643.21|9627.22|9627.22|9643.21|9643.21|9626.85|9626.85|0
1643805300000|2022-02-02 12:35:00|9627.03|9627.03|9626.61|9626.61|9628.99|9628.99|9625.56|9625.56|0
1643805600000|2022-02-02 12:40:00|9627.9|9627.9|9631.27|9631.27|9631.5|9631.5|9627.9|9627.9|0
1643805900000|2022-02-02 12:45:00|9630.57|9630.57|9621.57|9621.57|9631.86|9631.86|9621.39|9621.39|0
1643806200000|2022-02-02 12:50:00|9622.03|9622.03|9623.98|9623.98|9626.25|9626.25|9621.43|9621.43|0
1643806500000|2022-02-02 12:55:00|9623.7|9623.7|9620.23|9620.23|9624.58|9624.58|9619.13|9619.13|0
1643806800000|2022-02-02 13:00:00|9620.5|9620.5|9624.67|9624.67|9626.02|9626.02|9619.88|9619.88|0
1643807100000|2022-02-02 13:05:00|9624.39|9624.39|9627.11|9627.11|9627.28|9627.28|9622.73|9622.73|0
1643807400000|2022-02-02 13:10:00|9627.47|9627.47|9633.9|9633.9|9636.18|9636.18|9627.47|9627.47|0
1643807700000|2022-02-02 13:15:00|9634.18|9634.18|9638.23|9638.23|9638.23|9638.23|9629.99|9629.99|0
1643808000000|2022-02-02 13:20:00|9637.53|9637.53|9633.11|9633.11|9637.97|9637.97|9633.11|9633.11|0
1643808300000|2022-02-02 13:25:00|9631.28|9631.28|9631.1|9631.1|9634.37|9634.37|9631.1|9631.1|0
1643808600000|2022-02-02 13:30:00|9630.87|9630.87|9618.55|9618.55|9630.87|9630.87|9617.87|9617.87|0
1643808900000|2022-02-02 13:35:00|9616.28|9616.28|9611.06|9611.06|9618.12|9618.12|9610.83|9610.83|0
1643809200000|2022-02-02 13:40:00|9610.79|9610.79|9608.76|9608.76|9613.06|9613.06|9608.07|9608.07|0
1643809500000|2022-02-02 13:45:00|9609.5|9609.5|9605.78|9605.78|9611.56|9611.56|9605.78|9605.78|0
1643809800000|2022-02-02 13:50:00|9605.51|9605.51|9602.38|9602.38|9605.51|9605.51|9602.38|9602.38|0
1643810100000|2022-02-02 13:55:00|9602.55|9602.55|9608.62|9608.62|9608.62|9608.62|9602.55|9602.55|0
1643810400000|2022-02-02 14:00:00|9608.28|9608.28|9615.48|9615.48|9615.48|9615.48|9608.28|9608.28|0
1643810700000|2022-02-02 14:05:00|9615.93|9615.93|9618.02|9618.02|9618.21|9618.21|9612.93|9612.93|0
1643811000000|2022-02-02 14:10:00|9617.65|9617.65|9617.78|9617.78|9621.65|9621.65|9616.88|9616.88|0
1643811300000|2022-02-02 14:15:00|9617.41|9617.41|9613.28|9613.28|9617.41|9617.41|9611.77|9611.77|0
1643811600000|2022-02-02 14:20:00|9613.98|9613.98|9613.05|9613.05|9613.98|9613.98|9611.53|9611.53|0
1643811900000|2022-02-02 14:25:00|9612.87|9612.87|9613.27|9613.27|9615.31|9615.31|9612.09|9612.09|0
1643812200000|2022-02-02 14:30:00|9613.83|9613.83|9620.16|9620.16|9620.86|9620.86|9611.74|9611.74|0
1643812500000|2022-02-02 14:35:00|9620.44|9620.44|9642.29|9642.29|9642.76|9642.76|9620.44|9620.44|0
1643812800000|2022-02-02 14:40:00|9642.07|9642.07|9633.33|9633.33|9642.07|9642.07|9624.41|9624.41|0
1643813100000|2022-02-02 14:45:00|9631.05|9631.05|9620.33|9620.33|9633.11|9633.11|9619.04|9619.04|0
1643813400000|2022-02-02 14:50:00|9620.11|9620.11|9639.3|9639.3|9639.3|9639.3|9618.71|9618.71|0
1643813700000|2022-02-02 14:55:00|9640.17|9640.17|9636.97|9636.97|9641.75|9641.75|9633.57|9633.57|0
1643814000000|2022-02-02 15:00:00|9637.67|9637.67|9643.43|9643.43|9648.49|9648.49|9637.49|9637.49|0
1643814300000|2022-02-02 15:05:00|9645.71|9645.71|9655.98|9655.98|9656.21|9656.21|9645.71|9645.71|0
1643814600000|2022-02-02 15:10:00|9655.29|9655.29|9645.46|9645.46|9655.44|9655.44|9645.46|9645.46|0
1643814900000|2022-02-02 15:15:00|9645.83|9645.83|9640.86|9640.86|9647.74|9647.74|9639.16|9639.16|0
1643815200000|2022-02-02 15:20:00|9641.6|9641.6|9641.07|9641.07|9646.46|9646.46|9634.74|9634.74|0
1643815500000|2022-02-02 15:25:00|9640.38|9640.38|9639.72|9639.72|9642.18|9642.18|9637.41|9637.41|0
1643815800000|2022-02-02 15:30:00|9640.08|9640.08|9641.39|9641.39|9644.44|9644.44|9636.27|9636.27|0
1643816100000|2022-02-02 15:35:00|9640.84|9640.84|9647.26|9647.26|9647.26|9647.26|9635.92|9635.92|0
1643816400000|2022-02-02 15:40:00|9648|9648|9662.47|9662.47|9662.75|9662.75|9645.47|9645.47|0
1643816700000|2022-02-02 15:45:00|9661.92|9661.92|9674.62|9674.62|9674.62|9674.62|9661.64|9661.64|0
1643817000000|2022-02-02 15:50:00|9674.84|9674.84|9669.98|9669.98|9674.84|9674.84|9669.29|9669.29|0
1643817300000|2022-02-02 15:55:00|9670.54|9670.54|9677.22|9677.22|9677.39|9677.39|9664.87|9664.87|0
1643817600000|2022-02-02 16:00:00|9676.66|9676.66|9667.84|9667.84|9676.66|9676.66|9666.96|9666.96|0
1643817900000|2022-02-02 16:05:00|9668.01|9668.01|9668.67|9668.67|9671.57|9671.57|9662.1|9662.1|0
1643818200000|2022-02-02 16:10:00|9670.95|9670.95|9667.28|9667.28|9671.31|9671.31|9664.64|9664.64|0
1643818500000|2022-02-02 16:15:00|9666.91|9666.91|9667.74|9667.74|9669.34|9669.34|9662.68|9662.68|0
1643818800000|2022-02-02 16:20:00|9667.97|9667.97|9674.36|9674.36|9678.62|9678.62|9667.56|9667.56|0
1643819100000|2022-02-02 16:25:00|9674.08|9674.08|9669.46|9669.46|9677.86|9677.86|9663.97|9663.97|0
1643876100000|2022-02-03 08:15:00|9618.64|9618.64|9616.39|9616.39|9619.63|9619.63|9608.03|9608.03|0
1643876400000|2022-02-03 08:20:00|9617.22|9617.22|9609.48|9609.48|9617.89|9617.89|9599.64|9599.64|0
1643876700000|2022-02-03 08:25:00|9609.21|9609.21|9601.78|9601.78|9615.5|9615.5|9601.5|9601.5|0
1643877000000|2022-02-03 08:30:00|9602.12|9602.12|9606.05|9606.05|9609.07|9609.07|9601.69|9601.69|0
1643877300000|2022-02-03 08:35:00|9605.49|9605.49|9608.47|9608.47|9612.3|9612.3|9603.67|9603.67|0
1643877600000|2022-02-03 08:40:00|9606.19|9606.19|9613.36|9613.36|9615.36|9615.36|9603.78|9603.78|0
1643877900000|2022-02-03 08:45:00|9614.06|9614.06|9597.17|9597.17|9618.78|9618.78|9594.04|9594.04|0
1643878200000|2022-02-03 08:50:00|9597.86|9597.86|9587.68|9587.68|9600.16|9600.16|9583.64|9583.64|0
1643878500000|2022-02-03 08:55:00|9588.37|9588.37|9586.54|9586.54|9593.62|9593.62|9585.14|9585.14|0
1643878800000|2022-02-03 09:00:00|9587.09|9587.09|9573.5|9573.5|9589.42|9589.42|9572.8|9572.8|0
1643879100000|2022-02-03 09:05:00|9572.8|9572.8|9561.15|9561.15|9578.46|9578.46|9561.15|9561.15|0
1643879400000|2022-02-03 09:10:00|9560.08|9560.08|9558.63|9558.63|9568.83|9568.83|9555.79|9555.79|0
1643879700000|2022-02-03 09:15:00|9558.81|9558.81|9561.13|9561.13|9565.29|9565.29|9557.03|9557.03|0
1643880000000|2022-02-03 09:20:00|9561.41|9561.41|9569.27|9569.27|9570.1|9570.1|9560.44|9560.44|0
1643880300000|2022-02-03 09:25:00|9571.55|9571.55|9566.08|9566.08|9573.05|9573.05|9561.38|9561.38|0
1643880600000|2022-02-03 09:30:00|9565.8|9565.8|9560.26|9560.26|9566.26|9566.26|9559.09|9559.09|0
1643880900000|2022-02-03 09:35:00|9559.57|9559.57|9543.2|9543.2|9559.57|9559.57|9542.82|9542.82|0
1643881200000|2022-02-03 09:40:00|9543.48|9543.48|9539.49|9539.49|9546.35|9546.35|9537.39|9537.39|0
1643881500000|2022-02-03 09:45:00|9538.65|9538.65|9548.53|9548.53|9550.81|9550.81|9538.65|9538.65|0
1643881800000|2022-02-03 09:50:00|9547.83|9547.83|9541.36|9541.36|9547.83|9547.83|9541.18|9541.18|0
1643882100000|2022-02-03 09:55:00|9539.09|9539.09|9534.75|9534.75|9540.85|9540.85|9531.22|9531.22|0
1643882400000|2022-02-03 10:00:00|9534.92|9534.92|9532.91|9532.91|9534.92|9534.92|9531.95|9531.95|0
1643882700000|2022-02-03 10:05:00|9531.99|9531.99|9538.39|9538.39|9540.52|9540.52|9531.99|9531.99|0
1643883000000|2022-02-03 10:10:00|9538.67|9538.67|9529.57|9529.57|9540.85|9540.85|9526.84|9526.84|0
1643883300000|2022-02-03 10:15:00|9529.94|9529.94|9533.52|9533.52|9533.8|9533.8|9529.39|9529.39|0
1643883600000|2022-02-03 10:20:00|9533.16|9533.16|9525.9|9525.9|9533.16|9533.16|9525.9|9525.9|0
1643883900000|2022-02-03 10:25:00|9526.27|9526.27|9530.28|9530.28|9530.28|9530.28|9524.02|9524.02|0
1643884200000|2022-02-03 10:30:00|9529.91|9529.91|9535.28|9535.28|9538.53|9538.53|9528|9528|0
1643884500000|2022-02-03 10:35:00|9535.05|9535.05|9529.54|9529.54|9535.05|9535.05|9525.56|9525.56|0
1643884800000|2022-02-03 10:40:00|9527.26|9527.26|9523.05|9523.05|9527.26|9527.26|9521.99|9521.99|0
1643885100000|2022-02-03 10:45:00|9524.44|9524.44|9532.2|9532.2|9532.94|9532.94|9524.44|9524.44|0
1643885400000|2022-02-03 10:50:00|9532.39|9532.39|9518.21|9518.21|9532.39|9532.39|9518.21|9518.21|0
1643885700000|2022-02-03 10:55:00|9518.76|9518.76|9523.64|9523.64|9524.89|9524.89|9517.19|9517.19|0
1643886000000|2022-02-03 11:00:00|9523.41|9523.41|9520.75|9520.75|9527.76|9527.76|9520.75|9520.75|0
1643886300000|2022-02-03 11:05:00|9523.02|9523.02|9525.9|9525.9|9526.75|9526.75|9522.85|9522.85|0
1643886600000|2022-02-03 11:10:00|9523.63|9523.63|9519.32|9519.32|9525.07|9525.07|9519.32|9519.32|0
1643886900000|2022-02-03 11:15:00|9519.15|9519.15|9524.15|9524.15|9524.34|9524.34|9519.15|9519.15|0
1643887200000|2022-02-03 11:20:00|9523.45|9523.45|9520.54|9520.54|9523.45|9523.45|9518.73|9518.73|0
1643887500000|2022-02-03 11:25:00|9520.26|9520.26|9536.7|9536.7|9536.7|9536.7|9519.99|9519.99|0
1643887800000|2022-02-03 11:30:00|9536.98|9536.98|9535.67|9535.67|9537.25|9537.25|9535.67|9535.67|0
1643888100000|2022-02-03 11:35:00|9536.04|9536.04|9538.86|9538.86|9540.2|9540.2|9535.34|9535.34|0
1643888400000|2022-02-03 11:40:00|9539.37|9539.37|9540.24|9540.24|9540.76|9540.76|9538.67|9538.67|0
1643888700000|2022-02-03 11:45:00|9539.54|9539.54|9538.91|9538.91|9541.13|9541.13|9537.27|9537.27|0
1643889000000|2022-02-03 11:50:00|9539.28|9539.28|9543.36|9543.36|9548.51|9548.51|9539|9539|0
1643889300000|2022-02-03 11:55:00|9542.62|9542.62|9545|9545|9545|9545|9540.16|9540.16|0
1643889600000|2022-02-03 12:00:00|9542.73|9542.73|9525.95|9525.95|9546.7|9546.7|9521.24|9521.24|0
1643889900000|2022-02-03 12:05:00|9525.68|9525.68|9516.6|9516.6|9525.68|9525.68|9510.68|9510.68|0
1643890200000|2022-02-03 12:10:00|9516.33|9516.33|9521.92|9521.92|9522.1|9522.1|9516.33|9516.33|0
1643890500000|2022-02-03 12:15:00|9522.14|9522.14|9524.74|9524.74|9525.62|9525.62|9518.77|9518.77|0
1643890800000|2022-02-03 12:20:00|9527.01|9527.01|9529.88|9529.88|9530.39|9530.39|9521.49|9521.49|0
1643891100000|2022-02-03 12:25:00|9529.18|9529.18|9517.03|9517.03|9529.18|9529.18|9516.48|9516.48|0
1643891400000|2022-02-03 12:30:00|9516.3|9516.3|9512.07|9512.07|9516.91|9516.91|9510.18|9510.18|0
1643891700000|2022-02-03 12:35:00|9512.34|9512.34|9522.73|9522.73|9522.73|9522.73|9510.54|9510.54|0
1643892000000|2022-02-03 12:40:00|9523.18|9523.18|9522.65|9522.65|9524.09|9524.09|9519.6|9519.6|0
1643892300000|2022-02-03 12:45:00|9523.34|9523.34|9535.18|9535.18|9535.18|9535.18|9522.23|9522.23|0
1643892600000|2022-02-03 12:50:00|9535.36|9535.36|9543.05|9543.05|9544.99|9544.99|9535.36|9535.36|0
1643892900000|2022-02-03 12:55:00|9540.78|9540.78|9545.34|9545.34|9545.34|9545.34|9536.36|9536.36|0
1643893200000|2022-02-03 13:00:00|9546.04|9546.04|9547.67|9547.67|9547.67|9547.67|9542.56|9542.56|0
1643893500000|2022-02-03 13:05:00|9547.39|9547.39|9545.45|9545.45|9547.62|9547.62|9543.69|9543.69|0
1643893800000|2022-02-03 13:10:00|9544.76|9544.76|9542.76|9542.76|9545.86|9545.86|9542.57|9542.57|0
1643894100000|2022-02-03 13:15:00|9542.48|9542.48|9541.72|9541.72|9544.64|9544.64|9541.72|9541.72|0
1643894400000|2022-02-03 13:20:00|9541.5|9541.5|9542.56|9542.56|9544.03|9544.03|9540.25|9540.25|0
1643894700000|2022-02-03 13:25:00|9543.26|9543.26|9542.87|9542.87|9545.37|9545.37|9540.08|9540.08|0
1643895000000|2022-02-03 13:30:00|9543.23|9543.23|9543.48|9543.48|9551.03|9551.03|9539.16|9539.16|0
1643895300000|2022-02-03 13:35:00|9542.93|9542.93|9548.55|9548.55|9549.94|9549.94|9542.56|9542.56|0
1643895600000|2022-02-03 13:40:00|9548.27|9548.27|9532.32|9532.32|9548.87|9548.87|9532.32|9532.32|0
1643895900000|2022-02-03 13:45:00|9533.15|9533.15|9529.96|9529.96|9536.81|9536.81|9523.41|9523.41|0
1643896200000|2022-02-03 13:50:00|9530.19|9530.19|9521.44|9521.44|9531.62|9531.62|9517.67|9517.67|0
1643896500000|2022-02-03 13:55:00|9522.13|9522.13|9520.51|9520.51|9529.16|9529.16|9519.4|9519.4|0
1643896800000|2022-02-03 14:00:00|9519.81|9519.81|9516.46|9516.46|9520.93|9520.93|9509.65|9509.65|0
1643897100000|2022-02-03 14:05:00|9516.63|9516.63|9518.51|9518.51|9522.92|9522.92|9511.62|9511.62|0
1643897400000|2022-02-03 14:10:00|9517.81|9517.81|9516.15|9516.15|9522.35|9522.35|9516.15|9516.15|0
1643897700000|2022-02-03 14:15:00|9515.96|9515.96|9507.7|9507.7|9515.96|9515.96|9505.42|9505.42|0
1643898000000|2022-02-03 14:20:00|9507.97|9507.97|9491.99|9491.99|9510.17|9510.17|9491.99|9491.99|0
1643898300000|2022-02-03 14:25:00|9491.71|9491.71|9495.88|9495.88|9507.09|9507.09|9491.71|9491.71|0
1643898600000|2022-02-03 14:30:00|9496.98|9496.98|9492.03|9492.03|9505.83|9505.83|9489.38|9489.38|0
1643898900000|2022-02-03 14:35:00|9494.3|9494.3|9504.88|9504.88|9504.88|9504.88|9490.45|9490.45|0
1643899200000|2022-02-03 14:40:00|9502.6|9502.6|9474.42|9474.42|9502.6|9502.6|9474.42|9474.42|0
1643899500000|2022-02-03 14:45:00|9474.06|9474.06|9464.13|9464.13|9474.06|9474.06|9464.13|9464.13|0
1643899800000|2022-02-03 14:50:00|9463.43|9463.43|9473.87|9473.87|9480.93|9480.93|9460.05|9460.05|0
1643900100000|2022-02-03 14:55:00|9472.47|9472.47|9498.99|9498.99|9498.99|9498.99|9472.47|9472.47|0
1643900400000|2022-02-03 15:00:00|9496.71|9496.71|9501.06|9501.06|9503.7|9503.7|9489.8|9489.8|0
1643900700000|2022-02-03 15:05:00|9503.33|9503.33|9497.36|9497.36|9513.1|9513.1|9493.14|9493.14|0
1643901000000|2022-02-03 15:10:00|9498.75|9498.75|9504.3|9504.3|9506.57|9506.57|9492.84|9492.84|0
1643901300000|2022-02-03 15:15:00|9506.57|9506.57|9506.22|9506.22|9514.07|9514.07|9501.52|9501.52|0
1643901600000|2022-02-03 15:20:00|9508.5|9508.5|9516.76|9516.76|9518.81|9518.81|9508.5|9508.5|0
1643901900000|2022-02-03 15:25:00|9516.98|9516.98|9524.6|9524.6|9524.6|9524.6|9514.44|9514.44|0
1643902200000|2022-02-03 15:30:00|9525.29|9525.29|9511.15|9511.15|9526.36|9526.36|9510.31|9510.31|0
1643902500000|2022-02-03 15:35:00|9511.98|9511.98|9511.06|9511.06|9513.55|9513.55|9507.3|9507.3|0
1643902800000|2022-02-03 15:40:00|9510.83|9510.83|9501.01|9501.01|9512.15|9512.15|9500.81|9500.81|0
1643903100000|2022-02-03 15:45:00|9502.4|9502.4|9493.22|9493.22|9503.73|9503.73|9488.11|9488.11|0
1643903400000|2022-02-03 15:50:00|9493.91|9493.91|9492.41|9492.41|9495.31|9495.31|9487.66|9487.66|0
1643903700000|2022-02-03 15:55:00|9492.18|9492.18|9493.76|9493.76|9497.55|9497.55|9489.63|9489.63|0
1643904000000|2022-02-03 16:00:00|9493.94|9493.94|9476.76|9476.76|9494.5|9494.5|9471.8|9471.8|0
1643904300000|2022-02-03 16:05:00|9477.12|9477.12|9479.68|9479.68|9480.24|9480.24|9472.69|9472.69|0
1643904600000|2022-02-03 16:10:00|9479.41|9479.41|9486.27|9486.27|9486.27|9486.27|9474.16|9474.16|0
1643904900000|2022-02-03 16:15:00|9486.44|9486.44|9488.3|9488.3|9489.82|9489.82|9482.64|9482.64|0
1643905200000|2022-02-03 16:20:00|9489|9489|9477.83|9477.83|9490.76|9490.76|9477.55|9477.55|0
1643905500000|2022-02-03 16:25:00|9477.27|9477.27|9461.09|9461.09|9482.72|9482.72|9460.53|9460.53|0
1643962500000|2022-02-04 08:15:00|9547.6|9547.6|9571.97|9571.97|9580.86|9580.86|9541.8|9541.8|0
1643962800000|2022-02-04 08:20:00|9571.41|9571.41|9564.8|9564.8|9577.87|9577.87|9564.61|9564.61|0
1643963100000|2022-02-04 08:25:00|9566.89|9566.89|9557.78|9557.78|9568.85|9568.85|9557.78|9557.78|0
1643963400000|2022-02-04 08:30:00|9558.48|9558.48|9560.26|9560.26|9566.91|9566.91|9556.09|9556.09|0
1643963700000|2022-02-04 08:35:00|9560.62|9560.62|9542.41|9542.41|9560.62|9560.62|9542.41|9542.41|0
1643964000000|2022-02-04 08:40:00|9542.78|9542.78|9543.99|9543.99|9546.18|9546.18|9533.69|9533.69|0
1643964300000|2022-02-04 08:45:00|9544.36|9544.36|9520.84|9520.84|9544.72|9544.72|9520.84|9520.84|0
1643964600000|2022-02-04 08:50:00|9518.56|9518.56|9509.38|9509.38|9520.78|9520.78|9509.38|9509.38|0
1643964900000|2022-02-04 08:55:00|9511.65|9511.65|9527.42|9527.42|9530.87|9530.87|9511.65|9511.65|0
1643965200000|2022-02-04 09:00:00|9527.24|9527.24|9531.91|9531.91|9536|9536|9526.87|9526.87|0
1643965500000|2022-02-04 09:05:00|9532.89|9532.89|9534.51|9534.51|9539.62|9539.62|9532.89|9532.89|0
1643965800000|2022-02-04 09:10:00|9534.78|9534.78|9527.32|9527.32|9536.6|9536.6|9523.98|9523.98|0
1643966100000|2022-02-04 09:15:00|9526.95|9526.95|9524.39|9524.39|9527.65|9527.65|9522.34|9522.34|0
1643966400000|2022-02-04 09:20:00|9524.62|9524.62|9539.16|9539.16|9539.16|9539.16|9520.87|9520.87|0
1643966700000|2022-02-04 09:25:00|9539.39|9539.39|9539.06|9539.06|9545.24|9545.24|9539.06|9539.06|0
1643967000000|2022-02-04 09:30:00|9538.78|9538.78|9536.65|9536.65|9540.63|9540.63|9535.68|9535.68|0
1643967300000|2022-02-04 09:35:00|9537.02|9537.02|9547.93|9547.93|9549.64|9549.64|9535.92|9535.92|0
1643967600000|2022-02-04 09:40:00|9547.66|9547.66|9532.17|9532.17|9547.66|9547.66|9532.17|9532.17|0
1643967900000|2022-02-04 09:45:00|9531.43|9531.43|9525.53|9525.53|9531.43|9531.43|9523.25|9523.25|0
1643968200000|2022-02-04 09:50:00|9526.21|9526.21|9519.31|9519.31|9526.21|9526.21|9515.47|9515.47|0
1643968500000|2022-02-04 09:55:00|9519.54|9519.54|9518.03|9518.03|9519.99|9519.99|9512.36|9512.36|0
1643968800000|2022-02-04 10:00:00|9517.58|9517.58|9514.13|9514.13|9517.77|9517.77|9514.13|9514.13|0
1643969100000|2022-02-04 10:05:00|9513.02|9513.02|9519.47|9519.47|9519.47|9519.47|9505.42|9505.42|0
1643969400000|2022-02-04 10:10:00|9519.7|9519.7|9514.36|9514.36|9521.09|9521.09|9514.36|9514.36|0
1643969700000|2022-02-04 10:15:00|9514.08|9514.08|9512.91|9512.91|9515.46|9515.46|9512.91|9512.91|0
1643970000000|2022-02-04 10:20:00|9512.18|9512.18|9502.2|9502.2|9512.87|9512.87|9501.97|9501.97|0
1643970300000|2022-02-04 10:25:00|9504.47|9504.47|9506.87|9506.87|9508.27|9508.27|9500.4|9500.4|0
1643970600000|2022-02-04 10:30:00|9506.69|9506.69|9503.57|9503.57|9506.92|9506.92|9496.64|9496.64|0
1643970900000|2022-02-04 10:35:00|9508.12|9508.12|9504.53|9504.53|9510.89|9510.89|9504.53|9504.53|0
1643971200000|2022-02-04 10:40:00|9504.8|9504.8|9496.12|9496.12|9505.08|9505.08|9496.12|9496.12|0
1643971500000|2022-02-04 10:45:00|9498.4|9498.4|9496.26|9496.26|9499.76|9499.76|9496.26|9496.26|0
1643971800000|2022-02-04 10:50:00|9496.96|9496.96|9501.75|9501.75|9504.45|9504.45|9496.96|9496.96|0
1643972100000|2022-02-04 10:55:00|9504.03|9504.03|9492.87|9492.87|9505.65|9505.65|9491.69|9491.69|0
1643972400000|2022-02-04 11:00:00|9493.57|9493.57|9494.19|9494.19|9498.46|9498.46|9491.91|9491.91|0
1643972700000|2022-02-04 11:05:00|9493.51|9493.51|9489.44|9489.44|9495.04|9495.04|9489.44|9489.44|0
1643973000000|2022-02-04 11:10:00|9487.16|9487.16|9476.26|9476.26|9487.86|9487.86|9476.26|9476.26|0
1643973300000|2022-02-04 11:15:00|9476.62|9476.62|9486.94|9486.94|9487.67|9487.67|9476.62|9476.62|0
1643973600000|2022-02-04 11:20:00|9486.24|9486.24|9487.32|9487.32|9487.32|9487.32|9482.07|9482.07|0
1643973900000|2022-02-04 11:25:00|9490.33|9490.33|9503.02|9503.02|9505.71|9505.71|9490.33|9490.33|0
1643974200000|2022-02-04 11:30:00|9502.32|9502.32|9494.78|9494.78|9502.32|9502.32|9493.77|9493.77|0
1643974500000|2022-02-04 11:35:00|9495.06|9495.06|9500.61|9500.61|9500.73|9500.73|9495.06|9495.06|0
1643974800000|2022-02-04 11:40:00|9499.92|9499.92|9500.79|9500.79|9503.9|9503.9|9498.52|9498.52|0
1643975100000|2022-02-04 11:45:00|9500.43|9500.43|9498.25|9498.25|9503.03|9503.03|9498.04|9498.04|0
1643975400000|2022-02-04 11:50:00|9498.61|9498.61|9493.76|9493.76|9498.61|9498.61|9488.3|9488.3|0
1643975700000|2022-02-04 11:55:00|9489.21|9489.21|9483.02|9483.02|9489.76|9489.76|9483.02|9483.02|0
1643976000000|2022-02-04 12:00:00|9483.71|9483.71|9490.03|9490.03|9490.03|9490.03|9481.54|9481.54|0
1643976300000|2022-02-04 12:05:00|9489.75|9489.75|9505.56|9505.56|9505.68|9505.68|9489.75|9489.75|0
1643976600000|2022-02-04 12:10:00|9505.74|9505.74|9496.78|9496.78|9505.74|9505.74|9496.78|9496.78|0
1643976900000|2022-02-04 12:15:00|9497.14|9497.14|9495.16|9495.16|9498.12|9498.12|9494.74|9494.74|0
1643977200000|2022-02-04 12:20:00|9495.34|9495.34|9506.85|9506.85|9506.85|9506.85|9493.88|9493.88|0
1643977500000|2022-02-04 12:25:00|9507.55|9507.55|9510.21|9510.21|9512.49|9512.49|9507.55|9507.55|0
1643977800000|2022-02-04 12:30:00|9509.94|9509.94|9497.23|9497.23|9509.94|9509.94|9497.23|9497.23|0
1643978100000|2022-02-04 12:35:00|9496.31|9496.31|9497.64|9497.64|9501.23|9501.23|9496.31|9496.31|0
1643978400000|2022-02-04 12:40:00|9497.36|9497.36|9497.83|9497.83|9498.38|9498.38|9495.41|9495.41|0
1643978700000|2022-02-04 12:45:00|9500.1|9500.1|9495.41|9495.41|9500.1|9500.1|9493.55|9493.55|0
1643979000000|2022-02-04 12:50:00|9494.85|9494.85|9499|9499|9499.46|9499.46|9491.1|9491.1|0
1643979300000|2022-02-04 12:55:00|9499.17|9499.17|9502.25|9502.25|9506.6|9506.6|9498.99|9498.99|0
1643979600000|2022-02-04 13:00:00|9502.07|9502.07|9500.5|9500.5|9506.99|9506.99|9500.5|9500.5|0
1643979900000|2022-02-04 13:05:00|9499.95|9499.95|9503.76|9503.76|9505.22|9505.22|9499.95|9499.95|0
1643980200000|2022-02-04 13:10:00|9503.06|9503.06|9508.67|9508.67|9508.67|9508.67|9502.36|9502.36|0
1643980500000|2022-02-04 13:15:00|9508.48|9508.48|9499.84|9499.84|9508.48|9508.48|9499.84|9499.84|0
1643980800000|2022-02-04 13:20:00|9499.56|9499.56|9499.96|9499.96|9502.01|9502.01|9496.18|9496.18|0
1643981100000|2022-02-04 13:25:00|9499.27|9499.27|9500.59|9500.59|9501.23|9501.23|9496.32|9496.32|0
1643981400000|2022-02-04 13:30:00|9499.89|9499.89|9481.62|9481.62|9500.59|9500.59|9481.17|9481.17|0
1643981700000|2022-02-04 13:35:00|9482.32|9482.32|9488.54|9488.54|9488.54|9488.54|9477.46|9477.46|0
1643982000000|2022-02-04 13:40:00|9488.26|9488.26|9487.65|9487.65|9497.4|9497.4|9485.37|9485.37|0
1643982300000|2022-02-04 13:45:00|9489.92|9489.92|9491.92|9491.92|9497.06|9497.06|9489.33|9489.33|0
1643982600000|2022-02-04 13:50:00|9492.2|9492.2|9492.29|9492.29|9494.43|9494.43|9486.11|9486.11|0
1643982900000|2022-02-04 13:55:00|9492.57|9492.57|9484.71|9484.71|9494.94|9494.94|9484.71|9484.71|0
1643983200000|2022-02-04 14:00:00|9482.43|9482.43|9467.65|9467.65|9482.43|9482.43|9467.47|9467.47|0
1643983500000|2022-02-04 14:05:00|9467.48|9467.48|9473.2|9473.2|9473.75|9473.75|9463.64|9463.64|0
1643983800000|2022-02-04 14:10:00|9473.38|9473.38|9482.55|9482.55|9482.92|9482.92|9472.97|9472.97|0
1643984100000|2022-02-04 14:15:00|9482.82|9482.82|9483.88|9483.88|9488.79|9488.79|9480.55|9480.55|0
1643984400000|2022-02-04 14:20:00|9484.11|9484.11|9490.63|9490.63|9493.19|9493.19|9484.11|9484.11|0
1643984700000|2022-02-04 14:25:00|9492.02|9492.02|9496.17|9496.17|9496.17|9496.17|9488.66|9488.66|0
1643985000000|2022-02-04 14:30:00|9495.47|9495.47|9489.14|9489.14|9498.52|9498.52|9486.4|9486.4|0
1643985300000|2022-02-04 14:35:00|9488.96|9488.96|9489.26|9489.26|9489.75|9489.75|9480.62|9480.62|0
1643985600000|2022-02-04 14:40:00|9489.96|9489.96|9513.5|9513.5|9516.33|9516.33|9489.26|9489.26|0
1643985900000|2022-02-04 14:45:00|9511.22|9511.22|9510.68|9510.68|9517.44|9517.44|9506.97|9506.97|0
1643986200000|2022-02-04 14:50:00|9510.95|9510.95|9494.09|9494.09|9510.95|9510.95|9493.64|9493.64|0
1643986500000|2022-02-04 14:55:00|9495.49|9495.49|9492.54|9492.54|9496.23|9496.23|9485.69|9485.69|0
1643986800000|2022-02-04 15:00:00|9492.91|9492.91|9497.81|9497.81|9503.47|9503.47|9487.77|9487.77|0
1643987100000|2022-02-04 15:05:00|9498.51|9498.51|9493.62|9493.62|9503.9|9503.9|9493.62|9493.62|0
1643987400000|2022-02-04 15:10:00|9491.35|9491.35|9503.03|9503.03|9504.44|9504.44|9487.96|9487.96|0
1643987700000|2022-02-04 15:15:00|9505.3|9505.3|9519.19|9519.19|9521.75|9521.75|9505.3|9505.3|0
1643988000000|2022-02-04 15:20:00|9519.89|9519.89|9513.88|9513.88|9526.36|9526.36|9513.32|9513.32|0
1643988300000|2022-02-04 15:25:00|9514.44|9514.44|9486.52|9486.52|9514.44|9514.44|9486.52|9486.52|0
1643988600000|2022-02-04 15:30:00|9487.21|9487.21|9491.13|9491.13|9493.5|9493.5|9484.35|9484.35|0
1643988900000|2022-02-04 15:35:00|9490.86|9490.86|9482.51|9482.51|9492.72|9492.72|9477.98|9477.98|0
1643989200000|2022-02-04 15:40:00|9482.7|9482.7|9475.02|9475.02|9486.84|9486.84|9475.02|9475.02|0
1643989500000|2022-02-04 15:45:00|9474.75|9474.75|9484.64|9484.64|9484.81|9484.81|9469.87|9469.87|0
1643989800000|2022-02-04 15:50:00|9483.94|9483.94|9486.23|9486.23|9487.78|9487.78|9478|9478|0
1643990100000|2022-02-04 15:55:00|9486.96|9486.96|9480.64|9480.64|9486.96|9486.96|9480.64|9480.64|0
1643990400000|2022-02-04 16:00:00|9479.24|9479.24|9485.73|9485.73|9486.93|9486.93|9478.18|9478.18|0
1643990700000|2022-02-04 16:05:00|9485.45|9485.45|9481.68|9481.68|9487.52|9487.52|9479.92|9479.92|0
1643991000000|2022-02-04 16:10:00|9479.4|9479.4|9471.78|9471.78|9479.77|9479.77|9471.62|9471.62|0
1643991300000|2022-02-04 16:15:00|9472.05|9472.05|9473.23|9473.23|9476.35|9476.35|9471.64|9471.64|0
1643991600000|2022-02-04 16:20:00|9473.46|9473.46|9472.77|9472.77|9474.75|9474.75|9470.09|9470.09|0
1643991900000|2022-02-04 16:25:00|9472.59|9472.59|9470.46|9470.46|9480.43|9480.43|9466.79|9466.79|0
1644221700000|2022-02-07 08:15:00|9540.63|9540.63|9520.03|9520.03|9546.69|9546.69|9520.03|9520.03|0
1644222000000|2022-02-07 08:20:00|9519.86|9519.86|9502.03|9502.03|9521.78|9521.78|9501.66|9501.66|0
1644222300000|2022-02-07 08:25:00|9502.86|9502.86|9482.81|9482.81|9504.25|9504.25|9482.81|9482.81|0
1644222600000|2022-02-07 08:30:00|9483.54|9483.54|9486.2|9486.2|9489.83|9489.83|9483.22|9483.22|0
1644222900000|2022-02-07 08:35:00|9483.92|9483.92|9496.13|9496.13|9499.63|9499.63|9483.19|9483.19|0
1644223200000|2022-02-07 08:40:00|9495.44|9495.44|9494.98|9494.98|9498.41|9498.41|9493.16|9493.16|0
1644223500000|2022-02-07 08:45:00|9494.28|9494.28|9518.08|9518.08|9518.08|9518.08|9494.28|9494.28|0
1644223800000|2022-02-07 08:50:00|9520.36|9520.36|9529.15|9529.15|9532.01|9532.01|9517.91|9517.91|0
1644224100000|2022-02-07 08:55:00|9529.43|9529.43|9522.84|9522.84|9530.12|9530.12|9522.84|9522.84|0
1644224400000|2022-02-07 09:00:00|9522.1|9522.1|9512.45|9512.45|9530.73|9530.73|9511.53|9511.53|0
1644224700000|2022-02-07 09:05:00|9512.68|9512.68|9504.05|9504.05|9514.67|9514.67|9504.05|9504.05|0
1644225000000|2022-02-07 09:10:00|9503.68|9503.68|9497.94|9497.94|9503.68|9503.68|9486.33|9486.33|0
1644225300000|2022-02-07 09:15:00|9499.03|9499.03|9500.35|9500.35|9511.73|9511.73|9499.03|9499.03|0
1644225600000|2022-02-07 09:20:00|9499.9|9499.9|9494.4|9494.4|9507.31|9507.31|9494.4|9494.4|0
1644225900000|2022-02-07 09:25:00|9494.63|9494.63|9486.85|9486.85|9494.63|9494.63|9485.46|9485.46|0
1644226200000|2022-02-07 09:30:00|9484.57|9484.57|9479.34|9479.34|9487.03|9487.03|9479.34|9479.34|0
1644226500000|2022-02-07 09:35:00|9477.06|9477.06|9478.07|9478.07|9480.09|9480.09|9471|9471|0
1644226800000|2022-02-07 09:40:00|9480.35|9480.35|9477.55|9477.55|9484.9|9484.9|9477|9477|0
1644227100000|2022-02-07 09:45:00|9476.82|9476.82|9475.68|9475.68|9482.73|9482.73|9472.86|9472.86|0
1644227400000|2022-02-07 09:50:00|9475|9475|9479.65|9479.65|9479.65|9479.65|9468.76|9468.76|0
1644227700000|2022-02-07 09:55:00|9480.34|9480.34|9493.05|9493.05|9493.23|9493.23|9480.34|9480.34|0
1644228000000|2022-02-07 10:00:00|9495.32|9495.32|9493.46|9493.46|9501.88|9501.88|9493.32|9493.32|0
1644228300000|2022-02-07 10:05:00|9494.14|9494.14|9488|9488|9494.14|9494.14|9487.55|9487.55|0
1644228600000|2022-02-07 10:10:00|9488.37|9488.37|9480.33|9480.33|9491.89|9491.89|9479.74|9479.74|0
1644228900000|2022-02-07 10:15:00|9479.99|9479.99|9479.85|9479.85|9482.72|9482.72|9477.87|9477.87|0
1644229200000|2022-02-07 10:20:00|9479.48|9479.48|9483.39|9483.39|9483.53|9483.53|9477.96|9477.96|0
1644229500000|2022-02-07 10:25:00|9483.11|9483.11|9490.63|9490.63|9494.9|9494.9|9483.11|9483.11|0
1644229800000|2022-02-07 10:30:00|9489.93|9489.93|9488.87|9488.87|9492.21|9492.21|9487.35|9487.35|0
1644230100000|2022-02-07 10:35:00|9489.06|9489.06|9488.42|9488.42|9490.47|9490.47|9481.75|9481.75|0
1644230400000|2022-02-07 10:40:00|9488.14|9488.14|9493.52|9493.52|9493.52|9493.52|9485.04|9485.04|0
1644230700000|2022-02-07 10:45:00|9494.22|9494.22|9489.52|9489.52|9497.89|9497.89|9489.52|9489.52|0
1644231000000|2022-02-07 10:50:00|9487.25|9487.25|9500.35|9500.35|9501.57|9501.57|9486.62|9486.62|0
1644231300000|2022-02-07 10:55:00|9499.8|9499.8|9489.3|9489.3|9499.8|9499.8|9488.68|9488.68|0
1644231600000|2022-02-07 11:00:00|9488.6|9488.6|9487.07|9487.07|9490.76|9490.76|9486.14|9486.14|0
1644231900000|2022-02-07 11:05:00|9486.61|9486.61|9484.99|9484.99|9486.61|9486.61|9480.12|9480.12|0
1644232200000|2022-02-07 11:10:00|9482.71|9482.71|9494.56|9494.56|9495.67|9495.67|9482.01|9482.01|0
1644232500000|2022-02-07 11:15:00|9490.01|9490.01|9495.32|9495.32|9495.32|9495.32|9489.83|9489.83|0
1644232800000|2022-02-07 11:20:00|9495.04|9495.04|9503.31|9503.31|9505.82|9505.82|9494.34|9494.34|0
1644233100000|2022-02-07 11:25:00|9505.59|9505.59|9509.37|9509.37|9512.3|9512.3|9505.59|9505.59|0
1644233400000|2022-02-07 11:30:00|9511.65|9511.65|9509.73|9509.73|9511.65|9511.65|9509.21|9509.21|0
1644233700000|2022-02-07 11:35:00|9509.91|9509.91|9506.72|9506.72|9509.91|9509.91|9505.14|9505.14|0
1644234000000|2022-02-07 11:40:00|9505.62|9505.62|9507.59|9507.59|9508.63|9508.63|9503.5|9503.5|0
1644234300000|2022-02-07 11:45:00|9509.87|9509.87|9505|9505|9509.87|9509.87|9505|9505|0
1644234600000|2022-02-07 11:50:00|9505.55|9505.55|9503.63|9503.63|9508.78|9508.78|9503.63|9503.63|0
1644234900000|2022-02-07 11:55:00|9502.93|9502.93|9509.24|9509.24|9509.24|9509.24|9502.24|9502.24|0
1644235200000|2022-02-07 12:00:00|9509.79|9509.79|9512.52|9512.52|9513.98|9513.98|9509.43|9509.43|0
1644235500000|2022-02-07 12:05:00|9513.21|9513.21|9514.04|9514.04|9517.47|9517.47|9511.76|9511.76|0
1644235800000|2022-02-07 12:10:00|9513.34|9513.34|9521.47|9521.47|9521.47|9521.47|9513.34|9513.34|0
1644236100000|2022-02-07 12:15:00|9521.81|9521.81|9522.67|9522.67|9527.06|9527.06|9520.23|9520.23|0
1644236400000|2022-02-07 12:20:00|9524.95|9524.95|9529.79|9529.79|9532.55|9532.55|9524.95|9524.95|0
1644236700000|2022-02-07 12:25:00|9530.16|9530.16|9531.85|9531.85|9534.65|9534.65|9529.6|9529.6|0
1644237000000|2022-02-07 12:30:00|9531.48|9531.48|9530.96|9530.96|9536.02|9536.02|9530.77|9530.77|0
1644237300000|2022-02-07 12:35:00|9531.66|9531.66|9532.23|9532.23|9532.71|9532.71|9529.4|9529.4|0
1644237600000|2022-02-07 12:40:00|9531.78|9531.78|9535.33|9535.33|9535.33|9535.33|9530.24|9530.24|0
1644237900000|2022-02-07 12:45:00|9534.63|9534.63|9537.32|9537.32|9537.87|9537.87|9532.57|9532.57|0
1644238200000|2022-02-07 12:50:00|9539.6|9539.6|9544.84|9544.84|9544.84|9544.84|9538.38|9538.38|0
1644238500000|2022-02-07 12:55:00|9545.07|9545.07|9541.64|9541.64|9545.07|9545.07|9541.42|9541.42|0
1644238800000|2022-02-07 13:00:00|9541.98|9541.98|9546.27|9546.27|9546.27|9546.27|9539.43|9539.43|0
1644239100000|2022-02-07 13:05:00|9546.09|9546.09|9550.36|9550.36|9552.71|9552.71|9542.42|9542.42|0
1644239400000|2022-02-07 13:10:00|9549.63|9549.63|9547.78|9547.78|9550.31|9550.31|9547.78|9547.78|0
1644239700000|2022-02-07 13:15:00|9547.04|9547.04|9544.53|9544.53|9548.14|9548.14|9543.51|9543.51|0
1644240000000|2022-02-07 13:20:00|9544.8|9544.8|9547.39|9547.39|9551.88|9551.88|9544.8|9544.8|0
1644240300000|2022-02-07 13:25:00|9547.66|9547.66|9537.17|9537.17|9547.66|9547.66|9537.17|9537.17|0
1644240600000|2022-02-07 13:30:00|9537.9|9537.9|9532.94|9532.94|9539.44|9539.44|9532.94|9532.94|0
1644240900000|2022-02-07 13:35:00|9532.75|9532.75|9529.39|9529.39|9533.28|9533.28|9528.65|9528.65|0
1644241200000|2022-02-07 13:40:00|9529.75|9529.75|9527.68|9527.68|9530.49|9530.49|9527.52|9527.52|0
1644241500000|2022-02-07 13:45:00|9527.45|9527.45|9528.16|9528.16|9528.36|9528.36|9522.94|9522.94|0
1644241800000|2022-02-07 13:50:00|9528.34|9528.34|9526.7|9526.7|9530.51|9530.51|9524.63|9524.63|0
1644242100000|2022-02-07 13:55:00|9526.98|9526.98|9532.79|9532.79|9532.79|9532.79|9526.98|9526.98|0
1644242400000|2022-02-07 14:00:00|9535.07|9535.07|9538.24|9538.24|9538.61|9538.61|9533.96|9533.96|0
1644242700000|2022-02-07 14:05:00|9538.61|9538.61|9533.26|9533.26|9540.13|9540.13|9533.15|9533.15|0
1644243000000|2022-02-07 14:10:00|9533.71|9533.71|9531.96|9531.96|9535.95|9535.95|9530.01|9530.01|0
1644243300000|2022-02-07 14:15:00|9531.78|9531.78|9527.71|9527.71|9531.78|9531.78|9524.5|9524.5|0
1644243600000|2022-02-07 14:20:00|9527.93|9527.93|9530.61|9530.61|9530.61|9530.61|9519.65|9519.65|0
1644243900000|2022-02-07 14:25:00|9531.3|9531.3|9539.52|9539.52|9539.52|9539.52|9528.47|9528.47|0
1644244200000|2022-02-07 14:30:00|9539.89|9539.89|9540.92|9540.92|9548.85|9548.85|9537.71|9537.71|0
1644244500000|2022-02-07 14:35:00|9541.29|9541.29|9560.27|9560.27|9562.55|9562.55|9541.29|9541.29|0
1644244800000|2022-02-07 14:40:00|9559.58|9559.58|9555.96|9555.96|9563.43|9563.43|9555|9555|0
1644245100000|2022-02-07 14:45:00|9556.13|9556.13|9542.2|9542.2|9558.91|9558.91|9534.86|9534.86|0
1644245400000|2022-02-07 14:50:00|9542.75|9542.75|9554.86|9554.86|9555|9555|9542.09|9542.09|0
1644245700000|2022-02-07 14:55:00|9552.58|9552.58|9551.58|9551.58|9553.91|9553.91|9547.78|9547.78|0
1644246000000|2022-02-07 15:00:00|9550.89|9550.89|9549.83|9549.83|9555.11|9555.11|9548.15|9548.15|0
1644246300000|2022-02-07 15:05:00|9549.65|9549.65|9551.22|9551.22|9554.89|9554.89|9549.28|9549.28|0
1644246600000|2022-02-07 15:10:00|9550.52|9550.52|9542.55|9542.55|9551.79|9551.79|9541.91|9541.91|0
1644246900000|2022-02-07 15:15:00|9542.73|9542.73|9533.32|9533.32|9542.78|9542.78|9533.09|9533.09|0
1644247200000|2022-02-07 15:20:00|9535.59|9535.59|9546.16|9546.16|9546.72|9546.72|9534.73|9534.73|0
1644247500000|2022-02-07 15:25:00|9543.89|9543.89|9543.69|9543.69|9549.94|9549.94|9542.7|9542.7|0
1644247800000|2022-02-07 15:30:00|9543.51|9543.51|9553.86|9553.86|9553.86|9553.86|9543.51|9543.51|0
1644248100000|2022-02-07 15:35:00|9556.13|9556.13|9556.91|9556.91|9562.55|9562.55|9556.13|9556.13|0
1644248400000|2022-02-07 15:40:00|9554.63|9554.63|9551.36|9551.36|9554.63|9554.63|9547|9547|0
1644248700000|2022-02-07 15:45:00|9551.58|9551.58|9550.89|9550.89|9553.34|9553.34|9547.4|9547.4|0
1644249000000|2022-02-07 15:50:00|9550.33|9550.33|9558.79|9558.79|9564.75|9564.75|9550.33|9550.33|0
1644249300000|2022-02-07 15:55:00|9561.07|9561.07|9570.25|9570.25|9570.42|9570.42|9561.07|9561.07|0
1644249600000|2022-02-07 16:00:00|9569.55|9569.55|9564.14|9564.14|9576.21|9576.21|9564.14|9564.14|0
1644249900000|2022-02-07 16:05:00|9563.87|9563.87|9562.99|9562.99|9568.49|9568.49|9562.99|9562.99|0
1644250200000|2022-02-07 16:10:00|9563.27|9563.27|9570.25|9570.25|9572.52|9572.52|9562.57|9562.57|0
1644250500000|2022-02-07 16:15:00|9570.52|9570.52|9574.04|9574.04|9574.04|9574.04|9570.52|9570.52|0
1644250800000|2022-02-07 16:20:00|9574.41|9574.41|9560.3|9560.3|9575.75|9575.75|9555.34|9555.34|0
1644251100000|2022-02-07 16:25:00|9559.75|9559.75|9551.29|9551.29|9563.23|9563.23|9551.29|9551.29|0
1644308100000|2022-02-08 08:15:00|9519.44|9519.44|9512.25|9512.25|9519.44|9519.44|9507.48|9507.48|0
1644308400000|2022-02-08 08:20:00|9512.98|9512.98|9530.71|9530.71|9534.28|9534.28|9512.98|9512.98|0
1644308700000|2022-02-08 08:25:00|9530.02|9530.02|9533.52|9533.52|9533.52|9533.52|9523.63|9523.63|0
1644309000000|2022-02-08 08:30:00|9531.25|9531.25|9532.6|9532.6|9536.63|9536.63|9530.88|9530.88|0
1644309300000|2022-02-08 08:35:00|9531.68|9531.68|9524.15|9524.15|9542.26|9542.26|9523.87|9523.87|0
1644309600000|2022-02-08 08:40:00|9523.78|9523.78|9512.14|9512.14|9530.94|9530.94|9512.14|9512.14|0
1644309900000|2022-02-08 08:45:00|9512.87|9512.87|9513.74|9513.74|9516.2|9516.2|9510.59|9510.59|0
1644310200000|2022-02-08 08:50:00|9509.19|9509.19|9498.79|9498.79|9509.19|9509.19|9496.51|9496.51|0
1644310500000|2022-02-08 08:55:00|9499.07|9499.07|9491.54|9491.54|9504.68|9504.68|9490.53|9490.53|0
1644310800000|2022-02-08 09:00:00|9491.72|9491.72|9487.54|9487.54|9495.07|9495.07|9482.63|9482.63|0
1644311100000|2022-02-08 09:05:00|9487.18|9487.18|9486.02|9486.02|9489.66|9489.66|9479.61|9479.61|0
1644311400000|2022-02-08 09:10:00|9486.39|9486.39|9479.97|9479.97|9486.39|9486.39|9477.04|9477.04|0
1644311700000|2022-02-08 09:15:00|9482.71|9482.71|9493.17|9493.17|9493.17|9493.17|9482.71|9482.71|0
1644312000000|2022-02-08 09:20:00|9488.62|9488.62|9483.55|9483.55|9488.62|9488.62|9483.55|9483.55|0
1644312300000|2022-02-08 09:25:00|9481.89|9481.89|9481.47|9481.47|9487.49|9487.49|9479.47|9479.47|0
1644312600000|2022-02-08 09:30:00|9481.29|9481.29|9489.97|9489.97|9489.97|9489.97|9479.84|9479.84|0
1644312900000|2022-02-08 09:35:00|9489.24|9489.24|9481.34|9481.34|9489.24|9489.24|9479.49|9479.49|0
1644313200000|2022-02-08 09:40:00|9482.04|9482.04|9476.66|9476.66|9483.15|9483.15|9474.71|9474.71|0
1644313500000|2022-02-08 09:45:00|9476.89|9476.89|9478.53|9478.53|9479.1|9479.1|9475.55|9475.55|0
1644313800000|2022-02-08 09:50:00|9479.63|9479.63|9469.99|9469.99|9483.43|9483.43|9467.73|9467.73|0
1644314100000|2022-02-08 09:55:00|9467.71|9467.71|9467.33|9467.33|9468.44|9468.44|9457.75|9457.75|0
1644314400000|2022-02-08 10:00:00|9467.52|9467.52|9466.56|9466.56|9468.07|9468.07|9460.85|9460.85|0
1644314700000|2022-02-08 10:05:00|9466.93|9466.93|9467.83|9467.83|9470.35|9470.35|9465.24|9465.24|0
1644315000000|2022-02-08 10:10:00|9468.38|9468.38|9461.1|9461.1|9470.04|9470.04|9461.1|9461.1|0
1644315300000|2022-02-08 10:15:00|9460.4|9460.4|9463.65|9463.65|9464.75|9464.75|9459.13|9459.13|0
1644315600000|2022-02-08 10:20:00|9465.93|9465.93|9467.18|9467.18|9468.57|9468.57|9462.81|9462.81|0
1644315900000|2022-02-08 10:25:00|9467.63|9467.63|9471.54|9471.54|9471.54|9471.54|9464.16|9464.16|0
1644316200000|2022-02-08 10:30:00|9473.82|9473.82|9476.2|9476.2|9479.07|9479.07|9473.82|9473.82|0
1644316500000|2022-02-08 10:35:00|9475.5|9475.5|9469.73|9469.73|9476.83|9476.83|9469.73|9469.73|0
1644316800000|2022-02-08 10:40:00|9469.37|9469.37|9469.17|9469.17|9472.33|9472.33|9467.7|9467.7|0
1644317100000|2022-02-08 10:45:00|9468.8|9468.8|9470.11|9470.11|9471.72|9471.72|9468.31|9468.31|0
1644317400000|2022-02-08 10:50:00|9470.3|9470.3|9472.21|9472.21|9472.99|9472.99|9467.84|9467.84|0
1644317700000|2022-02-08 10:55:00|9473.04|9473.04|9464.41|9464.41|9475.87|9475.87|9464.41|9464.41|0
1644318000000|2022-02-08 11:00:00|9465.11|9465.11|9459.66|9459.66|9465.85|9465.85|9455.49|9455.49|0
1644318300000|2022-02-08 11:05:00|9459.3|9459.3|9464.72|9464.72|9464.72|9464.72|9459.3|9459.3|0
1644318600000|2022-02-08 11:10:00|9464.9|9464.9|9461.63|9461.63|9464.9|9464.9|9461.63|9461.63|0
1644318900000|2022-02-08 11:15:00|9462|9462|9461.91|9461.91|9463.38|9463.38|9460.99|9460.99|0
1644319200000|2022-02-08 11:20:00|9462.61|9462.61|9459.71|9459.71|9465.95|9465.95|9459.71|9459.71|0
1644319500000|2022-02-08 11:25:00|9458.31|9458.31|9465.48|9465.48|9465.99|9465.99|9458.31|9458.31|0
1644319800000|2022-02-08 11:30:00|9465.25|9465.25|9466.94|9466.94|9469.99|9469.99|9464.7|9464.7|0
1644320100000|2022-02-08 11:35:00|9466.58|9466.58|9452.99|9452.99|9466.58|9466.58|9448.44|9448.44|0
1644320400000|2022-02-08 11:40:00|9453.36|9453.36|9459.82|9459.82|9460.73|9460.73|9452.68|9452.68|0
1644320700000|2022-02-08 11:45:00|9460.01|9460.01|9465.25|9465.25|9465.25|9465.25|9459.12|9459.12|0
1644321000000|2022-02-08 11:50:00|9469.81|9469.81|9471.23|9471.23|9471.68|9471.68|9469.81|9469.81|0
1644321300000|2022-02-08 11:55:00|9470.86|9470.86|9471.03|9471.03|9472.44|9472.44|9467.89|9467.89|0
1644321600000|2022-02-08 12:00:00|9470.81|9470.81|9471.22|9471.22|9472.16|9472.16|9469.2|9469.2|0
1644321900000|2022-02-08 12:05:00|9471.59|9471.59|9470.19|9470.19|9472.04|9472.04|9468.94|9468.94|0
1644322200000|2022-02-08 12:10:00|9470.56|9470.56|9470.84|9470.84|9470.92|9470.92|9467.49|9467.49|0
1644322500000|2022-02-08 12:15:00|9471.06|9471.06|9462.25|9462.25|9471.29|9471.29|9462.06|9462.06|0
1644322800000|2022-02-08 12:20:00|9461.55|9461.55|9460.69|9460.69|9462.25|9462.25|9459.25|9459.25|0
1644323100000|2022-02-08 12:25:00|9460.91|9460.91|9465.23|9465.23|9465.32|9465.32|9460.91|9460.91|0
1644323400000|2022-02-08 12:30:00|9464.4|9464.4|9462.14|9462.14|9467.74|9467.74|9461.77|9461.77|0
1644323700000|2022-02-08 12:35:00|9462.84|9462.84|9463.62|9463.62|9463.62|9463.62|9460.42|9460.42|0
1644324000000|2022-02-08 12:40:00|9463.99|9463.99|9461.13|9461.13|9464.96|9464.96|9460.9|9460.9|0
1644324300000|2022-02-08 12:45:00|9460.94|9460.94|9465.04|9465.04|9465.04|9465.04|9459.42|9459.42|0
1644324600000|2022-02-08 12:50:00|9465.4|9465.4|9471.66|9471.66|9473.94|9473.94|9465.4|9465.4|0
1644324900000|2022-02-08 12:55:00|9473.94|9473.94|9481.35|9481.35|9481.35|9481.35|9472.61|9472.61|0
1644325200000|2022-02-08 13:00:00|9479.08|9479.08|9483.94|9483.94|9484.49|9484.49|9476.57|9476.57|0
1644325500000|2022-02-08 13:05:00|9483.57|9483.57|9485.87|9485.87|9489.86|9489.86|9482.51|9482.51|0
1644325800000|2022-02-08 13:10:00|9485.04|9485.04|9486.78|9486.78|9486.78|9486.78|9484.4|9484.4|0
1644326100000|2022-02-08 13:15:00|9487.7|9487.7|9488.62|9488.62|9490.23|9490.23|9484.69|9484.69|0
1644326400000|2022-02-08 13:20:00|9488.35|9488.35|9489.29|9489.29|9490.45|9490.45|9486.26|9486.26|0
1644326700000|2022-02-08 13:25:00|9489.07|9489.07|9481.05|9481.05|9489.07|9489.07|9480.68|9480.68|0
1644327000000|2022-02-08 13:30:00|9480.86|9480.86|9480.88|9480.88|9483.5|9483.5|9479.32|9479.32|0
1644327300000|2022-02-08 13:35:00|9480.52|9480.52|9474.48|9474.48|9480.52|9480.52|9474.48|9474.48|0
1644327600000|2022-02-08 13:40:00|9472.21|9472.21|9472.44|9472.44|9472.71|9472.71|9470.87|9470.87|0
1644327900000|2022-02-08 13:45:00|9472.8|9472.8|9470.59|9470.59|9476.66|9476.66|9470.59|9470.59|0
1644328200000|2022-02-08 13:50:00|9469.9|9469.9|9470.88|9470.88|9471.02|9471.02|9465.82|9465.82|0
1644328500000|2022-02-08 13:55:00|9468.6|9468.6|9464.39|9464.39|9468.6|9468.6|9464.2|9464.2|0
1644328800000|2022-02-08 14:00:00|9464.17|9464.17|9462.61|9462.61|9464.88|9464.88|9462.22|9462.22|0
1644329100000|2022-02-08 14:05:00|9461.72|9461.72|9456.44|9456.44|9461.72|9461.72|9456.44|9456.44|0
1644329400000|2022-02-08 14:10:00|9456.81|9456.81|9451.55|9451.55|9457.54|9457.54|9451.55|9451.55|0
1644329700000|2022-02-08 14:15:00|9451.18|9451.18|9448.67|9448.67|9451.18|9451.18|9447.74|9447.74|0
1644330000000|2022-02-08 14:20:00|9447.97|9447.97|9447.6|9447.6|9447.97|9447.97|9445.14|9445.14|0
1644330300000|2022-02-08 14:25:00|9447.43|9447.43|9456.66|9456.66|9456.66|9456.66|9446.93|9446.93|0
1644330600000|2022-02-08 14:30:00|9456.29|9456.29|9460.56|9460.56|9465.83|9465.83|9455.53|9455.53|0
1644330900000|2022-02-08 14:35:00|9460.19|9460.19|9464.8|9464.8|9464.8|9464.8|9459.72|9459.72|0
1644331200000|2022-02-08 14:40:00|9462.52|9462.52|9458.36|9458.36|9467.76|9467.76|9458.03|9458.03|0
1644331500000|2022-02-08 14:45:00|9458.72|9458.72|9465.32|9465.32|9470.33|9470.33|9458.72|9458.72|0
1644331800000|2022-02-08 14:50:00|9467.6|9467.6|9466.9|9466.9|9471.06|9471.06|9461.71|9461.71|0
1644332100000|2022-02-08 14:55:00|9466.67|9466.67|9471.96|9471.96|9476.65|9476.65|9463.66|9463.66|0
1644332400000|2022-02-08 15:00:00|9471.26|9471.26|9461.92|9461.92|9471.26|9471.26|9456.49|9456.49|0
1644332700000|2022-02-08 15:05:00|9461.64|9461.64|9464.92|9464.92|9466.98|9466.98|9461.05|9461.05|0
1644333000000|2022-02-08 15:10:00|9465.1|9465.1|9460.5|9460.5|9465.1|9465.1|9456.2|9456.2|0
1644333300000|2022-02-08 15:15:00|9460.68|9460.68|9467.15|9467.15|9469.01|9469.01|9458.49|9458.49|0
1644333600000|2022-02-08 15:20:00|9467.61|9467.61|9471.24|9471.24|9474.53|9474.53|9467.61|9467.61|0
1644333900000|2022-02-08 15:25:00|9470.97|9470.97|9467.42|9467.42|9472.87|9472.87|9467.19|9467.19|0
1644334200000|2022-02-08 15:30:00|9466.72|9466.72|9461.42|9461.42|9466.72|9466.72|9458.32|9458.32|0
1644334500000|2022-02-08 15:35:00|9461.14|9461.14|9469.62|9469.62|9469.75|9469.75|9454.58|9454.58|0
1644334800000|2022-02-08 15:40:00|9469.85|9469.85|9469.7|9469.7|9469.85|9469.85|9463.11|9463.11|0
1644335100000|2022-02-08 15:45:00|9469.89|9469.89|9474.36|9474.36|9481.88|9481.88|9469.89|9469.89|0
1644335400000|2022-02-08 15:50:00|9476.64|9476.64|9486.95|9486.95|9487.97|9487.97|9474.6|9474.6|0
1644335700000|2022-02-08 15:55:00|9487.23|9487.23|9483.08|9483.08|9487.59|9487.59|9483.08|9483.08|0
1644336000000|2022-02-08 16:00:00|9483.78|9483.78|9490.81|9490.81|9490.81|9490.81|9483.08|9483.08|0
1644336300000|2022-02-08 16:05:00|9491.04|9491.04|9494.06|9494.06|9494.29|9494.29|9486.27|9486.27|0
1644336600000|2022-02-08 16:10:00|9496.34|9496.34|9502.86|9502.86|9502.86|9502.86|9488.92|9488.92|0
1644336900000|2022-02-08 16:15:00|9503.05|9503.05|9503.31|9503.31|9505.75|9505.75|9498.41|9498.41|0
1644337200000|2022-02-08 16:20:00|9503.68|9503.68|9500.05|9500.05|9507.1|9507.1|9498.76|9498.76|0
1644337500000|2022-02-08 16:25:00|9502.32|9502.32|9496.19|9496.19|9504.1|9504.1|9495.64|9495.64|0
1644394500000|2022-02-09 08:15:00|9610.76|9610.76|9617.53|9617.53|9632.67|9632.67|9610.76|9610.76|0
1644394800000|2022-02-09 08:20:00|9617.99|9617.99|9625.63|9625.63|9626.92|9626.92|9615.71|9615.71|0
1644395100000|2022-02-09 08:25:00|9626.19|9626.19|9622.09|9622.09|9638.45|9638.45|9618.36|9618.36|0
1644395400000|2022-02-09 08:30:00|9621.39|9621.39|9617.01|9617.01|9628.53|9628.53|9617.01|9617.01|0
1644395700000|2022-02-09 08:35:00|9617.37|9617.37|9629.18|9629.18|9630.28|9630.28|9611.7|9611.7|0
1644396000000|2022-02-09 08:40:00|9629.97|9629.97|9643.04|9643.04|9643.94|9643.94|9629.13|9629.13|0
1644396300000|2022-02-09 08:45:00|9645.32|9645.32|9651.74|9651.74|9652.25|9652.25|9645.06|9645.06|0
1644396600000|2022-02-09 08:50:00|9652.44|9652.44|9669.56|9669.56|9670.11|9670.11|9651.82|9651.82|0
1644396900000|2022-02-09 08:55:00|9668.78|9668.78|9664.16|9664.16|9677.95|9677.95|9664.16|9664.16|0
1644397200000|2022-02-09 09:00:00|9666.44|9666.44|9649.05|9649.05|9668.72|9668.72|9649.05|9649.05|0
1644397500000|2022-02-09 09:05:00|9648.78|9648.78|9662.36|9662.36|9662.36|9662.36|9646.33|9646.33|0
1644397800000|2022-02-09 09:10:00|9662.54|9662.54|9652.74|9652.74|9662.54|9662.54|9651.59|9651.59|0
1644398100000|2022-02-09 09:15:00|9653.02|9653.02|9645.87|9645.87|9658.31|9658.31|9645.23|9645.23|0
1644398400000|2022-02-09 09:20:00|9643.6|9643.6|9641.85|9641.85|9645.98|9645.98|9640.83|9640.83|0
1644398700000|2022-02-09 09:25:00|9640.46|9640.46|9648.37|9648.37|9648.59|9648.59|9639.41|9639.41|0
1644399000000|2022-02-09 09:30:00|9649.06|9649.06|9653.95|9653.95|9653.95|9653.95|9649.06|9649.06|0
1644399300000|2022-02-09 09:35:00|9651.67|9651.67|9656.18|9656.18|9656.55|9656.55|9646.52|9646.52|0
1644399600000|2022-02-09 09:40:00|9656.46|9656.46|9653.8|9653.8|9658.73|9658.73|9650.43|9650.43|0
1644399900000|2022-02-09 09:45:00|9654.07|9654.07|9649.75|9649.75|9654.07|9654.07|9647.25|9647.25|0
1644400200000|2022-02-09 09:50:00|9649.52|9649.52|9653.1|9653.1|9654.8|9654.8|9646.91|9646.91|0
1644400500000|2022-02-09 09:55:00|9653.55|9653.55|9645.49|9645.49|9653.55|9653.55|9644.15|9644.15|0
1644400800000|2022-02-09 10:00:00|9648.02|9648.02|9643.03|9643.03|9648.94|9648.94|9643.03|9643.03|0
1644401100000|2022-02-09 10:05:00|9642.33|9642.33|9641.17|9641.17|9642.33|9642.33|9634.58|9634.58|0
1644401400000|2022-02-09 10:10:00|9638.89|9638.89|9639.5|9639.5|9641.78|9641.78|9636.23|9636.23|0
1644401700000|2022-02-09 10:15:00|9638.8|9638.8|9641.99|9641.99|9641.99|9641.99|9637.05|9637.05|0
1644402000000|2022-02-09 10:20:00|9641.62|9641.62|9643.88|9643.88|9646.51|9646.51|9640.52|9640.52|0
1644402300000|2022-02-09 10:25:00|9644.57|9644.57|9645.4|9645.4|9647.68|9647.68|9637.8|9637.8|0
1644402600000|2022-02-09 10:30:00|9643.13|9643.13|9637.2|9637.2|9643.86|9643.86|9636.83|9636.83|0
1644402900000|2022-02-09 10:35:00|9636.65|9636.65|9637.79|9637.79|9637.79|9637.79|9630.02|9630.02|0
1644403200000|2022-02-09 10:40:00|9638.52|9638.52|9642.81|9642.81|9642.81|9642.81|9638.52|9638.52|0
1644403500000|2022-02-09 10:45:00|9642.63|9642.63|9642.35|9642.35|9643.21|9643.21|9639.37|9639.37|0
1644403800000|2022-02-09 10:50:00|9642.16|9642.16|9641.01|9641.01|9642.16|9642.16|9639.43|9639.43|0
1644404100000|2022-02-09 10:55:00|9643.28|9643.28|9636.3|9636.3|9643.28|9643.28|9636.3|9636.3|0
1644404400000|2022-02-09 11:00:00|9636.02|9636.02|9630.53|9630.53|9636.02|9636.02|9629.09|9629.09|0
1644404700000|2022-02-09 11:05:00|9630.3|9630.3|9624.82|9624.82|9630.3|9630.3|9623.89|9623.89|0
1644405000000|2022-02-09 11:10:00|9625|9625|9625.05|9625.05|9627.1|9627.1|9624.5|9624.5|0
1644405300000|2022-02-09 11:15:00|9624.36|9624.36|9623.94|9623.94|9624.63|9624.63|9623.94|9623.94|0
1644405600000|2022-02-09 11:20:00|9624.17|9624.17|9624.2|9624.2|9625.27|9625.27|9624.12|9624.12|0
1644405900000|2022-02-09 11:25:00|9623.51|9623.51|9621.1|9621.1|9623.61|9623.61|9621.1|9621.1|0
1644406200000|2022-02-09 11:30:00|9618.83|9618.83|9620.34|9620.34|9620.36|9620.36|9616.42|9616.42|0
1644406500000|2022-02-09 11:35:00|9620.9|9620.9|9621.45|9621.45|9623.87|9623.87|9620.9|9620.9|0
1644406800000|2022-02-09 11:40:00|9621.17|9621.17|9629.25|9629.25|9631.53|9631.53|9621.17|9621.17|0
1644407100000|2022-02-09 11:45:00|9631.53|9631.53|9632.87|9632.87|9634.26|9634.26|9631.53|9631.53|0
1644407400000|2022-02-09 11:50:00|9632.64|9632.64|9639.24|9639.24|9639.47|9639.47|9632.04|9632.04|0
1644407700000|2022-02-09 11:55:00|9639.05|9639.05|9640.75|9640.75|9643.93|9643.93|9638.83|9638.83|0
1644408000000|2022-02-09 12:00:00|9640.48|9640.48|9644.69|9644.69|9644.69|9644.69|9639.92|9639.92|0
1644408300000|2022-02-09 12:05:00|9644.52|9644.52|9643.64|9643.64|9646.84|9646.84|9643.42|9643.42|0
1644408600000|2022-02-09 12:10:00|9642.91|9642.91|9645.38|9645.38|9646.07|9646.07|9641.11|9641.11|0
1644408900000|2022-02-09 12:15:00|9643.11|9643.11|9641.59|9641.59|9643.11|9643.11|9637.2|9637.2|0
1644409200000|2022-02-09 12:20:00|9641.86|9641.86|9646.29|9646.29|9649.44|9649.44|9641.86|9641.86|0
1644409500000|2022-02-09 12:25:00|9646.1|9646.1|9651.13|9651.13|9652.53|9652.53|9646.1|9646.1|0
1644409800000|2022-02-09 12:30:00|9651.32|9651.32|9645.69|9645.69|9651.47|9651.47|9644.96|9644.96|0
1644410100000|2022-02-09 12:35:00|9646.39|9646.39|9636.56|9636.56|9646.39|9646.39|9636.56|9636.56|0
1644410400000|2022-02-09 12:40:00|9636.79|9636.79|9641.37|9641.37|9641.37|9641.37|9636.79|9636.79|0
1644410700000|2022-02-09 12:45:00|9641.19|9641.19|9642.7|9642.7|9646.12|9646.12|9639.38|9639.38|0
1644411000000|2022-02-09 12:50:00|9642.88|9642.88|9637.22|9637.22|9643.76|9643.76|9637.22|9637.22|0
1644411300000|2022-02-09 12:55:00|9639.5|9639.5|9637.69|9637.69|9642.24|9642.24|9636.39|9636.39|0
1644411600000|2022-02-09 13:00:00|9638.06|9638.06|9641.59|9641.59|9641.59|9641.59|9638.06|9638.06|0
1644411900000|2022-02-09 13:05:00|9641.96|9641.96|9647.38|9647.38|9647.38|9647.38|9641.43|9641.43|0
1644412200000|2022-02-09 13:10:00|9647.61|9647.61|9666.66|9666.66|9666.66|9666.66|9647.61|9647.61|0
1644412500000|2022-02-09 13:15:00|9666.89|9666.89|9664.8|9664.8|9670.04|9670.04|9664.8|9664.8|0
1644412800000|2022-02-09 13:20:00|9665.26|9665.26|9662.42|9662.42|9667.15|9667.15|9661.31|9661.31|0
1644413100000|2022-02-09 13:25:00|9662.19|9662.19|9658.39|9658.39|9662.36|9662.36|9658.02|9658.02|0
1644413400000|2022-02-09 13:30:00|9658.66|9658.66|9657.13|9657.13|9660.83|9660.83|9656.67|9656.67|0
1644413700000|2022-02-09 13:35:00|9656.9|9656.9|9657.84|9657.84|9659.36|9659.36|9656.9|9656.9|0
1644414000000|2022-02-09 13:40:00|9658.01|9658.01|9660.42|9660.42|9660.75|9660.75|9657.83|9657.83|0
1644414300000|2022-02-09 13:45:00|9658.14|9658.14|9658.34|9658.34|9658.7|9658.7|9655.94|9655.94|0
1644414600000|2022-02-09 13:50:00|9657.97|9657.97|9663.08|9663.08|9663.08|9663.08|9657.97|9657.97|0
1644414900000|2022-02-09 13:55:00|9664|9664|9660.1|9660.1|9664.7|9664.7|9659.91|9659.91|0
1644415200000|2022-02-09 14:00:00|9660.8|9660.8|9652.36|9652.36|9660.8|9660.8|9652.36|9652.36|0
1644415500000|2022-02-09 14:05:00|9652.13|9652.13|9655.95|9655.95|9656.32|9656.32|9651.77|9651.77|0
1644415800000|2022-02-09 14:10:00|9656.32|9656.32|9652.53|9652.53|9656.32|9656.32|9651.48|9651.48|0
1644416100000|2022-02-09 14:15:00|9652.76|9652.76|9656.8|9656.8|9658.24|9658.24|9651.16|9651.16|0
1644416400000|2022-02-09 14:20:00|9657.08|9657.08|9667.52|9667.52|9668.85|9668.85|9657.08|9657.08|0
1644416700000|2022-02-09 14:25:00|9666.69|9666.69|9676.19|9676.19|9677.44|9677.44|9664.16|9664.16|0
1644417000000|2022-02-09 14:30:00|9678.47|9678.47|9691.04|9691.04|9692.06|9692.06|9674.07|9674.07|0
1644417300000|2022-02-09 14:35:00|9690.59|9690.59|9701.78|9701.78|9712.59|9712.59|9690.59|9690.59|0
1644417600000|2022-02-09 14:40:00|9699.5|9699.5|9694.3|9694.3|9699.5|9699.5|9686.83|9686.83|0
1644417900000|2022-02-09 14:45:00|9694.53|9694.53|9689.52|9689.52|9697.78|9697.78|9689.29|9689.29|0
1644418200000|2022-02-09 14:50:00|9689.74|9689.74|9689.63|9689.63|9690.86|9690.86|9683.52|9683.52|0
1644418500000|2022-02-09 14:55:00|9689.4|9689.4|9704.63|9704.63|9704.63|9704.63|9686.73|9686.73|0
1644418800000|2022-02-09 15:00:00|9705.33|9705.33|9699.88|9699.88|9706.56|9706.56|9697.16|9697.16|0
1644419100000|2022-02-09 15:05:00|9697.61|9697.61|9709.13|9709.13|9709.22|9709.22|9696.26|9696.26|0
1644419400000|2022-02-09 15:10:00|9708.9|9708.9|9702.39|9702.39|9709.36|9709.36|9697.8|9697.8|0
1644419700000|2022-02-09 15:15:00|9700.11|9700.11|9704.57|9704.57|9707.01|9707.01|9700.11|9700.11|0
1644420000000|2022-02-09 15:20:00|9703.87|9703.87|9699.76|9699.76|9705.16|9705.16|9697.25|9697.25|0
1644420300000|2022-02-09 15:25:00|9699.48|9699.48|9705.88|9705.88|9706.12|9706.12|9699.48|9699.48|0
1644420600000|2022-02-09 15:30:00|9706.24|9706.24|9715.23|9715.23|9717.33|9717.33|9706.24|9706.24|0
1644420900000|2022-02-09 15:35:00|9715.57|9715.57|9708.67|9708.67|9715.57|9715.57|9707.05|9707.05|0
1644421200000|2022-02-09 15:40:00|9709.41|9709.41|9701.91|9701.91|9709.41|9709.41|9701.91|9701.91|0
1644421500000|2022-02-09 15:45:00|9702.09|9702.09|9714.19|9714.19|9714.55|9714.55|9701.57|9701.57|0
1644421800000|2022-02-09 15:50:00|9713.82|9713.82|9711.71|9711.71|9719.57|9719.57|9711.56|9711.56|0
1644422100000|2022-02-09 15:55:00|9711.01|9711.01|9715.89|9715.89|9717.43|9717.43|9710.27|9710.27|0
1644422400000|2022-02-09 16:00:00|9715.19|9715.19|9718.44|9718.44|9719.7|9719.7|9712.12|9712.12|0
1644422700000|2022-02-09 16:05:00|9711.61|9711.61|9712.32|9712.32|9713.84|9713.84|9710.46|9710.46|0
1644423000000|2022-02-09 16:10:00|9712.09|9712.09|9708.41|9708.41|9714.52|9714.52|9708.41|9708.41|0
1644423300000|2022-02-09 16:15:00|9708.68|9708.68|9712.01|9712.01|9712.48|9712.48|9708.11|9708.11|0
1644423600000|2022-02-09 16:20:00|9711.73|9711.73|9709.14|9709.14|9711.86|9711.86|9707.71|9707.71|0
1644423900000|2022-02-09 16:25:00|9708.78|9708.78|9705.04|9705.04|9709.79|9709.79|9701.21|9701.21|0
1644480900000|2022-02-10 08:15:00|9648.99|9648.99|9614.1|9614.1|9650.07|9650.07|9602.78|9602.78|0
1644481200000|2022-02-10 08:20:00|9615.57|9615.57|9567.56|9567.56|9615.57|9615.57|9563.74|9563.74|0
1644481500000|2022-02-10 08:25:00|9565.29|9565.29|9572.9|9572.9|9583.79|9583.79|9548.99|9548.99|0
1644481800000|2022-02-10 08:30:00|9572.2|9572.2|9567.89|9567.89|9585.11|9585.11|9556.95|9556.95|0
1644482100000|2022-02-10 08:35:00|9567.52|9567.52|9518.33|9518.33|9574.83|9574.83|9517.18|9517.18|0
1644482400000|2022-02-10 08:40:00|9516.06|9516.06|9465.8|9465.8|9516.79|9516.79|9457.96|9457.96|0
1644482700000|2022-02-10 08:45:00|9465.1|9465.1|9498.87|9498.87|9504.45|9504.45|9465.1|9465.1|0
1644483000000|2022-02-10 08:50:00|9494.32|9494.32|9499.69|9499.69|9506.8|9506.8|9483.52|9483.52|0
1644483300000|2022-02-10 08:55:00|9498.59|9498.59|9493.99|9493.99|9501.03|9501.03|9480.95|9480.95|0
1644483600000|2022-02-10 09:00:00|9494.18|9494.18|9508.46|9508.46|9520.63|9520.63|9491.01|9491.01|0
1644483900000|2022-02-10 09:05:00|9506.18|9506.18|9543.86|9543.86|9543.86|9543.86|9506.18|9506.18|0
1644484200000|2022-02-10 09:10:00|9544.31|9544.31|9555.32|9555.32|9555.32|9555.32|9539.69|9539.69|0
1644484500000|2022-02-10 09:15:00|9555.1|9555.1|9555.46|9555.46|9559.91|9559.91|9547.09|9547.09|0
1644484800000|2022-02-10 09:20:00|9553.18|9553.18|9551.45|9551.45|9555.46|9555.46|9540.28|9540.28|0
1644485100000|2022-02-10 09:25:00|9551.81|9551.81|9554.13|9554.13|9560.45|9560.45|9549.57|9549.57|0
1644485400000|2022-02-10 09:30:00|9555.59|9555.59|9552.24|9552.24|9556.87|9556.87|9552.05|9552.05|0
1644485700000|2022-02-10 09:35:00|9552.05|9552.05|9554.05|9554.05|9566.84|9566.84|9546.64|9546.64|0
1644486000000|2022-02-10 09:40:00|9556.33|9556.33|9544.24|9544.24|9567.86|9567.86|9541.96|9541.96|0
1644486300000|2022-02-10 09:45:00|9544.79|9544.79|9567.41|9567.41|9576.16|9576.16|9544.17|9544.17|0
1644486600000|2022-02-10 09:50:00|9568.1|9568.1|9603.01|9603.01|9603.01|9603.01|9568.1|9568.1|0
1644486900000|2022-02-10 09:55:00|9605.28|9605.28|9607|9607|9610.14|9610.14|9591.45|9591.45|0
1644487200000|2022-02-10 10:00:00|9606.27|9606.27|9602.39|9602.39|9616.76|9616.76|9599.01|9599.01|0
1644487500000|2022-02-10 10:05:00|9600.56|9600.56|9609.13|9609.13|9614.22|9614.22|9600.19|9600.19|0
1644487800000|2022-02-10 10:10:00|9609.59|9609.59|9610.08|9610.08|9611.52|9611.52|9608.61|9608.61|0
1644488100000|2022-02-10 10:15:00|9607.81|9607.81|9614.83|9614.83|9621.38|9621.38|9607.81|9607.81|0
1644488400000|2022-02-10 10:20:00|9614.46|9614.46|9628.73|9628.73|9629.1|9629.1|9614.46|9614.46|0
1644488700000|2022-02-10 10:25:00|9629.1|9629.1|9638.94|9638.94|9650.92|9650.92|9628|9628|0
1644489000000|2022-02-10 10:30:00|9641.22|9641.22|9659.31|9659.31|9668.09|9668.09|9639.82|9639.82|0
1644489300000|2022-02-10 10:35:00|9657.04|9657.04|9662.45|9662.45|9678.88|9678.88|9657.04|9657.04|0
1644489600000|2022-02-10 10:40:00|9662.08|9662.08|9651.37|9651.37|9664.93|9664.93|9651.37|9651.37|0
1644489900000|2022-02-10 10:45:00|9653.65|9653.65|9636.1|9636.1|9654.8|9654.8|9634.69|9634.69|0
1644490200000|2022-02-10 10:50:00|9635.41|9635.41|9647.84|9647.84|9652.39|9652.39|9635.41|9635.41|0
1644490500000|2022-02-10 10:55:00|9648.75|9648.75|9653.67|9653.67|9659.04|9659.04|9648.01|9648.01|0
1644490800000|2022-02-10 11:00:00|9655.95|9655.95|9666.01|9666.01|9666.74|9666.74|9653.45|9653.45|0
1644491100000|2022-02-10 11:05:00|9665.33|9665.33|9658.06|9658.06|9667.29|9667.29|9657.44|9657.44|0
1644491400000|2022-02-10 11:10:00|9660.34|9660.34|9673.68|9673.68|9674.74|9674.74|9660.34|9660.34|0
1644491700000|2022-02-10 11:15:00|9675.95|9675.95|9682.31|9682.31|9690.46|9690.46|9675.95|9675.95|0
1644492000000|2022-02-10 11:20:00|9684.59|9684.59|9693.4|9693.4|9698.35|9698.35|9682.5|9682.5|0
1644492300000|2022-02-10 11:25:00|9695.67|9695.67|9670.12|9670.12|9697.59|9697.59|9670.12|9670.12|0
1644492600000|2022-02-10 11:30:00|9670.4|9670.4|9659.22|9659.22|9673.82|9673.82|9659.22|9659.22|0
1644492900000|2022-02-10 11:35:00|9659.78|9659.78|9669.11|9669.11|9669.84|9669.84|9658.95|9658.95|0
1644493200000|2022-02-10 11:40:00|9668.37|9668.37|9666.18|9666.18|9674.68|9674.68|9666.18|9666.18|0
1644493500000|2022-02-10 11:45:00|9665.62|9665.62|9655.69|9655.69|9667.45|9667.45|9654.13|9654.13|0
1644493800000|2022-02-10 11:50:00|9654.99|9654.99|9664.03|9664.03|9664.97|9664.97|9651.86|9651.86|0
1644494100000|2022-02-10 11:55:00|9666.31|9666.31|9661.74|9661.74|9666.31|9666.31|9660.08|9660.08|0
1644494400000|2022-02-10 12:00:00|9662.1|9662.1|9659.48|9659.48|9662.1|9662.1|9657.2|9657.2|0
1644494700000|2022-02-10 12:05:00|9659.11|9659.11|9655.61|9655.61|9660.07|9660.07|9648.78|9648.78|0
1644495000000|2022-02-10 12:10:00|9657.89|9657.89|9651.89|9651.89|9657.89|9657.89|9644.33|9644.33|0
1644495300000|2022-02-10 12:15:00|9652.58|9652.58|9664.47|9664.47|9664.47|9664.47|9652.58|9652.58|0
1644495600000|2022-02-10 12:20:00|9664.84|9664.84|9655.53|9655.53|9664.84|9664.84|9645.93|9645.93|0
1644495900000|2022-02-10 12:25:00|9656.23|9656.23|9649.55|9649.55|9656.23|9656.23|9642.07|9642.07|0
1644496200000|2022-02-10 12:30:00|9649.78|9649.78|9634.88|9634.88|9651.8|9651.8|9632.87|9632.87|0
1644496500000|2022-02-10 12:35:00|9634.52|9634.52|9614.16|9614.16|9634.52|9634.52|9612.29|9612.29|0
1644496800000|2022-02-10 12:40:00|9614.52|9614.52|9612.98|9612.98|9617.35|9617.35|9608.24|9608.24|0
1644497100000|2022-02-10 12:45:00|9610.7|9610.7|9609.58|9609.58|9613.41|9613.41|9609.58|9609.58|0
1644497400000|2022-02-10 12:50:00|9609.95|9609.95|9613.41|9613.41|9624.8|9624.8|9609.58|9609.58|0
1644497700000|2022-02-10 12:55:00|9613.22|9613.22|9604.86|9604.86|9613.22|9613.22|9599.64|9599.64|0
1644498000000|2022-02-10 13:00:00|9605.55|9605.55|9617.19|9617.19|9617.92|9617.92|9603.28|9603.28|0
1644498300000|2022-02-10 13:05:00|9614.91|9614.91|9630.54|9630.54|9630.54|9630.54|9614.91|9614.91|0
1644498600000|2022-02-10 13:10:00|9628.27|9628.27|9625.07|9625.07|9628.27|9628.27|9623.88|9623.88|0
1644498900000|2022-02-10 13:15:00|9624.79|9624.79|9631.38|9631.38|9635.71|9635.71|9624.79|9624.79|0
1644499200000|2022-02-10 13:20:00|9632.84|9632.84|9639.25|9639.25|9639.25|9639.25|9624.67|9624.67|0
1644499500000|2022-02-10 13:25:00|9639.44|9639.44|9659.51|9659.51|9661.78|9661.78|9637.54|9637.54|0
1644499800000|2022-02-10 13:30:00|9657.23|9657.23|9638.49|9638.49|9657.23|9657.23|9620.48|9620.48|0
1644500100000|2022-02-10 13:35:00|9639.88|9639.88|9662.54|9662.54|9662.54|9662.54|9635.51|9635.51|0
1644500400000|2022-02-10 13:40:00|9663.09|9663.09|9643.34|9643.34|9663.09|9663.09|9641.91|9641.91|0
1644500700000|2022-02-10 13:45:00|9641.07|9641.07|9652.55|9652.55|9659.19|9659.19|9635.96|9635.96|0
1644501000000|2022-02-10 13:50:00|9652.91|9652.91|9670.15|9670.15|9674.7|9674.7|9647.37|9647.37|0
1644501300000|2022-02-10 13:55:00|9672.43|9672.43|9690.57|9690.57|9692.85|9692.85|9672.43|9672.43|0
1644501600000|2022-02-10 14:00:00|9689.83|9689.83|9683.11|9683.11|9704.11|9704.11|9676.61|9676.61|0
1644501900000|2022-02-10 14:05:00|9685.39|9685.39|9688.02|9688.02|9701.75|9701.75|9682.91|9682.91|0
1644502200000|2022-02-10 14:10:00|9687.29|9687.29|9687.57|9687.57|9698.7|9698.7|9684.9|9684.9|0
1644502500000|2022-02-10 14:15:00|9687.2|9687.2|9687.4|9687.4|9698.47|9698.47|9687.2|9687.2|0
1644502800000|2022-02-10 14:20:00|9685.13|9685.13|9703.8|9703.8|9704.58|9704.58|9685.13|9685.13|0
1644503100000|2022-02-10 14:25:00|9704.03|9704.03|9698.08|9698.08|9705.75|9705.75|9687.19|9687.19|0
1644503400000|2022-02-10 14:30:00|9698.31|9698.31|9670.08|9670.08|9698.31|9698.31|9669.72|9669.72|0
1644503700000|2022-02-10 14:35:00|9670.77|9670.77|9683.87|9683.87|9692.48|9692.48|9670.77|9670.77|0
1644504000000|2022-02-10 14:40:00|9681.59|9681.59|9691.31|9691.31|9695.16|9695.16|9678.74|9678.74|0
1644504300000|2022-02-10 14:45:00|9692|9692|9705.72|9705.72|9711.43|9711.43|9692|9692|0
1644504600000|2022-02-10 14:50:00|9706.42|9706.42|9708.72|9708.72|9721.16|9721.16|9704.97|9704.97|0
1644504900000|2022-02-10 14:55:00|9709|9709|9714.17|9714.17|9721.8|9721.8|9709|9709|0
1644505200000|2022-02-10 15:00:00|9714.4|9714.4|9724.52|9724.52|9728.25|9728.25|9708.47|9708.47|0
1644505500000|2022-02-10 15:05:00|9722.24|9722.24|9735.36|9735.36|9735.72|9735.72|9718.66|9718.66|0
1644505800000|2022-02-10 15:10:00|9735.53|9735.53|9719.5|9719.5|9737.11|9737.11|9719.1|9719.1|0
1644506100000|2022-02-10 15:15:00|9720.23|9720.23|9722.54|9722.54|9722.82|9722.82|9712.03|9712.03|0
1644506400000|2022-02-10 15:20:00|9720.26|9720.26|9707.57|9707.57|9720.26|9720.26|9707.57|9707.57|0
1644506700000|2022-02-10 15:25:00|9707.38|9707.38|9707.72|9707.72|9713.19|9713.19|9704.82|9704.82|0
1644507000000|2022-02-10 15:30:00|9708.41|9708.41|9713.02|9713.02|9718.42|9718.42|9706.94|9706.94|0
1644507300000|2022-02-10 15:35:00|9712.32|9712.32|9728.22|9728.22|9728.22|9728.22|9711.63|9711.63|0
1644507600000|2022-02-10 15:40:00|9728.58|9728.58|9731.55|9731.55|9742.09|9742.09|9728.58|9728.58|0
1644507900000|2022-02-10 15:45:00|9732.25|9732.25|9735.37|9735.37|9735.37|9735.37|9727|9727|0
1644508200000|2022-02-10 15:50:00|9734.67|9734.67|9717.99|9717.99|9734.67|9734.67|9717.39|9717.39|0
1644508500000|2022-02-10 15:55:00|9717.29|9717.29|9717.14|9717.14|9717.29|9717.29|9705.9|9705.9|0
1644508800000|2022-02-10 16:00:00|9717.84|9717.84|9712.79|9712.79|9717.84|9717.84|9705.48|9705.48|0
1644509100000|2022-02-10 16:05:00|9712.56|9712.56|9710.82|9710.82|9713.02|9713.02|9707|9707|0
1644509400000|2022-02-10 16:10:00|9711.52|9711.52|9721.78|9721.78|9722.83|9722.83|9711.52|9711.52|0
1644509700000|2022-02-10 16:15:00|9719.51|9719.51|9725.04|9725.04|9725.04|9725.04|9715.67|9715.67|0
1644510000000|2022-02-10 16:20:00|9722.77|9722.77|9733.59|9733.59|9735.31|9735.31|9715.5|9715.5|0
1644510300000|2022-02-10 16:25:00|9732.89|9732.89|9739.17|9739.17|9739.17|9739.17|9724.58|9724.58|0
1644567300000|2022-02-11 08:15:00|9722.62|9722.62|9703.21|9703.21|9724.56|9724.56|9702.14|9702.14|0
1644567600000|2022-02-11 08:20:00|9702.38|9702.38|9700.21|9700.21|9709.46|9709.46|9700.21|9700.21|0
1644567900000|2022-02-11 08:25:00|9700.67|9700.67|9665.31|9665.31|9701.73|9701.73|9664.26|9664.26|0
1644568200000|2022-02-11 08:30:00|9666.04|9666.04|9685.76|9685.76|9688.9|9688.9|9664.23|9664.23|0
1644568500000|2022-02-11 08:35:00|9685.06|9685.06|9675.15|9675.15|9689.53|9689.53|9675.15|9675.15|0
1644568800000|2022-02-11 08:40:00|9677.43|9677.43|9670.73|9670.73|9679.22|9679.22|9670.73|9670.73|0
1644569100000|2022-02-11 08:45:00|9669.26|9669.26|9675.24|9675.24|9675.24|9675.24|9667.3|9667.3|0
1644569400000|2022-02-11 08:50:00|9675.05|9675.05|9678.53|9678.53|9679.51|9679.51|9667.72|9667.72|0
1644569700000|2022-02-11 08:55:00|9680.81|9680.81|9668.65|9668.65|9685.03|9685.03|9664.95|9664.95|0
1644570000000|2022-02-11 09:00:00|9669.35|9669.35|9671.86|9671.86|9676.61|9676.61|9667.69|9667.69|0
1644570300000|2022-02-11 09:05:00|9672.22|9672.22|9671.93|9671.93|9674.28|9674.28|9670.9|9670.9|0
1644570600000|2022-02-11 09:10:00|9671.56|9671.56|9675.04|9675.04|9675.74|9675.74|9668.03|9668.03|0
1644570900000|2022-02-11 09:15:00|9677.32|9677.32|9685.13|9685.13|9687.21|9687.21|9677.32|9677.32|0
1644571200000|2022-02-11 09:20:00|9682.86|9682.86|9674.31|9674.31|9683.41|9683.41|9674.31|9674.31|0
1644571500000|2022-02-11 09:25:00|9674.12|9674.12|9674.47|9674.47|9676.38|9676.38|9671.99|9671.99|0
1644571800000|2022-02-11 09:30:00|9674.93|9674.93|9663.82|9663.82|9674.93|9674.93|9663.82|9663.82|0
1644572100000|2022-02-11 09:35:00|9664.28|9664.28|9658.27|9658.27|9664.28|9664.28|9653.84|9653.84|0
1644572400000|2022-02-11 09:40:00|9657.57|9657.57|9627.31|9627.31|9657.57|9657.57|9627.31|9627.31|0
1644572700000|2022-02-11 09:45:00|9628.01|9628.01|9639.29|9639.29|9639.99|9639.99|9628.01|9628.01|0
1644573000000|2022-02-11 09:50:00|9639.06|9639.06|9645.49|9645.49|9645.49|9645.49|9634|9634|0
1644573300000|2022-02-11 09:55:00|9645.76|9645.76|9650.56|9650.56|9651.11|9651.11|9643.29|9643.29|0
1644573600000|2022-02-11 10:00:00|9650.33|9650.33|9659.01|9659.01|9659.01|9659.01|9649.35|9649.35|0
1644573900000|2022-02-11 10:05:00|9659.74|9659.74|9664.38|9664.38|9664.65|9664.65|9656.77|9656.77|0
1644574200000|2022-02-11 10:10:00|9663.64|9663.64|9659.69|9659.69|9664.97|9664.97|9659.69|9659.69|0
1644574500000|2022-02-11 10:15:00|9661.96|9661.96|9653.1|9653.1|9661.96|9661.96|9653.1|9653.1|0
1644574800000|2022-02-11 10:20:00|9653.38|9653.38|9661.47|9661.47|9661.47|9661.47|9653.38|9653.38|0
1644575100000|2022-02-11 10:25:00|9661.69|9661.69|9657.1|9657.1|9662.15|9662.15|9655.08|9655.08|0
1644575400000|2022-02-11 10:30:00|9659.37|9659.37|9666.83|9666.83|9674.08|9674.08|9659.37|9659.37|0
1644575700000|2022-02-11 10:35:00|9665.73|9665.73|9666.78|9666.78|9669.63|9669.63|9661.55|9661.55|0
1644576000000|2022-02-11 10:40:00|9664.5|9664.5|9669.39|9669.39|9669.39|9669.39|9663.76|9663.76|0
1644576300000|2022-02-11 10:45:00|9669.57|9669.57|9672.62|9672.62|9672.62|9672.62|9666.56|9666.56|0
1644576600000|2022-02-11 10:50:00|9672.26|9672.26|9686.86|9686.86|9686.86|9686.86|9671.8|9671.8|0
1644576900000|2022-02-11 10:55:00|9686.5|9686.5|9693.07|9693.07|9695.32|9695.32|9686.5|9686.5|0
1644577200000|2022-02-11 11:00:00|9693.53|9693.53|9690.21|9690.21|9693.53|9693.53|9685.47|9685.47|0
1644577500000|2022-02-11 11:05:00|9690.57|9690.57|9677.51|9677.51|9691.27|9691.27|9677.51|9677.51|0
1644577800000|2022-02-11 11:10:00|9676.95|9676.95|9676.39|9676.39|9679.37|9679.37|9675.34|9675.34|0
1644578100000|2022-02-11 11:15:00|9678.31|9678.31|9676.09|9676.09|9678.31|9678.31|9674.66|9674.66|0
1644578400000|2022-02-11 11:20:00|9673.81|9673.81|9676.12|9676.12|9676.39|9676.39|9673.08|9673.08|0
1644578700000|2022-02-11 11:25:00|9676.29|9676.29|9672.57|9672.57|9676.29|9676.29|9667.36|9667.36|0
1644579000000|2022-02-11 11:30:00|9674.85|9674.85|9673.27|9673.27|9678.83|9678.83|9672.26|9672.26|0
1644579300000|2022-02-11 11:35:00|9672.81|9672.81|9674.32|9674.32|9675.46|9675.46|9668.19|9668.19|0
1644579600000|2022-02-11 11:40:00|9674.54|9674.54|9677.2|9677.2|9678.48|9678.48|9674.54|9674.54|0
1644579900000|2022-02-11 11:45:00|9677.9|9677.9|9680.96|9680.96|9680.96|9680.96|9674.33|9674.33|0
1644580200000|2022-02-11 11:50:00|9682.06|9682.06|9680.53|9680.53|9683.73|9683.73|9680.53|9680.53|0
1644580500000|2022-02-11 11:55:00|9681.22|9681.22|9692.65|9692.65|9692.65|9692.65|9681.22|9681.22|0
1644580800000|2022-02-11 12:00:00|9692.87|9692.87|9697.82|9697.82|9697.82|9697.82|9692.87|9692.87|0
1644581100000|2022-02-11 12:05:00|9697.45|9697.45|9689.88|9689.88|9698.46|9698.46|9689.52|9689.52|0
1644581400000|2022-02-11 12:10:00|9690.25|9690.25|9698.79|9698.79|9698.79|9698.79|9689.88|9689.88|0
1644581700000|2022-02-11 12:15:00|9698.43|9698.43|9698.43|9698.43|9701.37|9701.37|9697.88|9697.88|0
1644582000000|2022-02-11 12:20:00|9698.06|9698.06|9696.07|9696.07|9703.84|9703.84|9696.07|9696.07|0
1644582300000|2022-02-11 12:25:00|9698.34|9698.34|9706.59|9706.59|9706.73|9706.73|9698.34|9698.34|0
1644582600000|2022-02-11 12:30:00|9705.89|9705.89|9706.98|9706.98|9709.07|9709.07|9703.16|9703.16|0
1644582900000|2022-02-11 12:35:00|9706.62|9706.62|9704.99|9704.99|9710.27|9710.27|9704.99|9704.99|0
1644583200000|2022-02-11 12:40:00|9704.43|9704.43|9709.59|9709.59|9710.36|9710.36|9704.16|9704.16|0
1644583500000|2022-02-11 12:45:00|9710.29|9710.29|9708.08|9708.08|9713.6|9713.6|9708.08|9708.08|0
1644583800000|2022-02-11 12:50:00|9707.71|9707.71|9706.37|9706.37|9709.93|9709.93|9706.37|9706.37|0
1644584100000|2022-02-11 12:55:00|9706.01|9706.01|9708.56|9708.56|9709.19|9709.19|9704.47|9704.47|0
1644584400000|2022-02-11 13:00:00|9706.29|9706.29|9702.61|9702.61|9706.29|9706.29|9702.61|9702.61|0
1644584700000|2022-02-11 13:05:00|9702.25|9702.25|9704.62|9704.62|9704.62|9704.62|9699.28|9699.28|0
1644585000000|2022-02-11 13:10:00|9703.92|9703.92|9702.74|9702.74|9706.47|9706.47|9701.43|9701.43|0
1644585300000|2022-02-11 13:15:00|9703.84|9703.84|9710.97|9710.97|9710.97|9710.97|9700.74|9700.74|0
1644585600000|2022-02-11 13:20:00|9711.32|9711.32|9713.01|9713.01|9715.24|9715.24|9711.32|9711.32|0
1644585900000|2022-02-11 13:25:00|9712.84|9712.84|9712.89|9712.89|9712.89|9712.89|9709.17|9709.17|0
1644586200000|2022-02-11 13:30:00|9713.59|9713.59|9707.2|9707.2|9713.59|9713.59|9705.44|9705.44|0
1644586500000|2022-02-11 13:35:00|9707.57|9707.57|9714.73|9714.73|9714.73|9714.73|9707.57|9707.57|0
1644586800000|2022-02-11 13:40:00|9714.96|9714.96|9715.01|9715.01|9717.17|9717.17|9714.72|9714.72|0
1644587100000|2022-02-11 13:45:00|9714.73|9714.73|9717.76|9717.76|9718.46|9718.46|9712|9712|0
1644587400000|2022-02-11 13:50:00|9717.39|9717.39|9716.06|9716.06|9719.73|9719.73|9714.5|9714.5|0
1644587700000|2022-02-11 13:55:00|9715.83|9715.83|9710.81|9710.81|9716.29|9716.29|9709.48|9709.48|0
1644588000000|2022-02-11 14:00:00|9710.99|9710.99|9712.39|9712.39|9715.18|9715.18|9710.3|9710.3|0
1644588300000|2022-02-11 14:05:00|9712.03|9712.03|9717.29|9717.29|9718.03|9718.03|9711.66|9711.66|0
1644588600000|2022-02-11 14:10:00|9717.66|9717.66|9716.59|9716.59|9718.03|9718.03|9711.3|9711.3|0
1644588900000|2022-02-11 14:15:00|9717.28|9717.28|9718.86|9718.86|9720.56|9720.56|9717.06|9717.06|0
1644589200000|2022-02-11 14:20:00|9719.09|9719.09|9720.19|9720.19|9721.6|9721.6|9717.04|9717.04|0
1644589500000|2022-02-11 14:25:00|9720.42|9720.42|9723.39|9723.39|9724.07|9724.07|9720.42|9720.42|0
1644589800000|2022-02-11 14:30:00|9723.02|9723.02|9729.84|9729.84|9737.93|9737.93|9721.77|9721.77|0
1644590100000|2022-02-11 14:35:00|9727.57|9727.57|9723.19|9723.19|9727.57|9727.57|9718.92|9718.92|0
1644590400000|2022-02-11 14:40:00|9723.42|9723.42|9729.39|9729.39|9729.49|9729.49|9722.95|9722.95|0
1644590700000|2022-02-11 14:45:00|9729.75|9729.75|9739.31|9739.31|9750|9750|9729.75|9729.75|0
1644591000000|2022-02-11 14:50:00|9740.01|9740.01|9739.51|9739.51|9744.35|9744.35|9738|9738|0
1644591300000|2022-02-11 14:55:00|9739.14|9739.14|9737.84|9737.84|9743.3|9743.3|9731.95|9731.95|0
1644591600000|2022-02-11 15:00:00|9738.21|9738.21|9739.29|9739.29|9745.17|9745.17|9737.07|9737.07|0
1644591900000|2022-02-11 15:05:00|9738.84|9738.84|9737.5|9737.5|9749.58|9749.58|9737.23|9737.23|0
1644592200000|2022-02-11 15:10:00|9735.23|9735.23|9730.67|9730.67|9735.49|9735.49|9725.96|9725.96|0
1644592500000|2022-02-11 15:15:00|9731.37|9731.37|9748.94|9748.94|9749.39|9749.39|9727.5|9727.5|0
1644592800000|2022-02-11 15:20:00|9749.16|9749.16|9741.18|9741.18|9749.86|9749.86|9741.18|9741.18|0
1644593100000|2022-02-11 15:25:00|9741.35|9741.35|9742.18|9742.18|9746.9|9746.9|9738.61|9738.61|0
1644593400000|2022-02-11 15:30:00|9742.41|9742.41|9750.33|9750.33|9750.88|9750.88|9741.6|9741.6|0
1644593700000|2022-02-11 15:35:00|9748.05|9748.05|9750.24|9750.24|9753.32|9753.32|9746.62|9746.62|0
1644594000000|2022-02-11 15:40:00|9750.51|9750.51|9752.43|9752.43|9752.83|9752.83|9744.75|9744.75|0
1644594300000|2022-02-11 15:45:00|9751.73|9751.73|9746.18|9746.18|9755.54|9755.54|9745.84|9745.84|0
1644594600000|2022-02-11 15:50:00|9745.81|9745.81|9736.69|9736.69|9747.06|9747.06|9733.93|9733.93|0
1644594900000|2022-02-11 15:55:00|9736.92|9736.92|9741.3|9741.3|9744.33|9744.33|9736.92|9736.92|0
1644595200000|2022-02-11 16:00:00|9741.47|9741.47|9751.1|9751.1|9751.97|9751.97|9741.47|9741.47|0
1644595500000|2022-02-11 16:05:00|9750.73|9750.73|9737.07|9737.07|9752.89|9752.89|9736.71|9736.71|0
1644595800000|2022-02-11 16:10:00|9737.3|9737.3|9741.56|9741.56|9742.23|9742.23|9736.62|9736.62|0
1644596100000|2022-02-11 16:15:00|9738.58|9738.58|9739.13|9739.13|9742.19|9742.19|9737.2|9737.2|0
1644596400000|2022-02-11 16:20:00|9739.36|9739.36|9737.71|9737.71|9741.87|9741.87|9735.54|9735.54|0
1644596700000|2022-02-11 16:25:00|9737.94|9737.94|9734.2|9734.2|9741.14|9741.14|9725.07|9725.07|0
1644826500000|2022-02-14 08:15:00|9582.63|9582.63|9596.03|9596.03|9600.24|9600.24|9579.66|9579.66|0
1644826800000|2022-02-14 08:20:00|9599.52|9599.52|9589.01|9589.01|9604.61|9604.61|9584.14|9584.14|0
1644827100000|2022-02-14 08:25:00|9589.24|9589.24|9587.82|9587.82|9597.95|9597.95|9583.1|9583.1|0
1644827400000|2022-02-14 08:30:00|9588.55|9588.55|9577.27|9577.27|9596.97|9596.97|9574.16|9574.16|0
1644827700000|2022-02-14 08:35:00|9576.58|9576.58|9573.34|9573.34|9588.01|9588.01|9564.34|9564.34|0
1644828000000|2022-02-14 08:40:00|9574.04|9574.04|9601.07|9601.07|9601.07|9601.07|9574.04|9574.04|0
1644828300000|2022-02-14 08:45:00|9601.98|9601.98|9592.4|9592.4|9608.95|9608.95|9592.4|9592.4|0
1644828600000|2022-02-14 08:50:00|9594.68|9594.68|9560.56|9560.56|9595.78|9595.78|9560.23|9560.23|0
1644828900000|2022-02-14 08:55:00|9562.84|9562.84|9552.12|9552.12|9568.92|9568.92|9549.11|9549.11|0
1644829200000|2022-02-14 09:00:00|9549.84|9549.84|9545.22|9545.22|9552.95|9552.95|9534.32|9534.32|0
1644829500000|2022-02-14 09:05:00|9542.95|9542.95|9549.41|9549.41|9556.04|9556.04|9536.85|9536.85|0
1644829800000|2022-02-14 09:10:00|9548.71|9548.71|9540.26|9540.26|9550.62|9550.62|9526.37|9526.37|0
1644830100000|2022-02-14 09:15:00|9542.53|9542.53|9549.26|9549.26|9559.28|9559.28|9540.2|9540.2|0
1644830400000|2022-02-14 09:20:00|9551.53|9551.53|9559.22|9559.22|9559.22|9559.22|9549.03|9549.03|0
1644830700000|2022-02-14 09:25:00|9559.92|9559.92|9553.04|9553.04|9564.03|9564.03|9552.67|9552.67|0
1644831000000|2022-02-14 09:30:00|9553.73|9553.73|9542.13|9542.13|9557.58|9557.58|9539.43|9539.43|0
1644831300000|2022-02-14 09:35:00|9541.77|9541.77|9518.96|9518.96|9543.53|9543.53|9516.69|9516.69|0
1644831600000|2022-02-14 09:40:00|9516.69|9516.69|9500.41|9500.41|9516.69|9516.69|9500.41|9500.41|0
1644831900000|2022-02-14 09:45:00|9500.87|9500.87|9497.15|9497.15|9503.57|9503.57|9495.31|9495.31|0
1644832200000|2022-02-14 09:50:00|9496.7|9496.7|9502.31|9502.31|9502.5|9502.5|9488.55|9488.55|0
1644832500000|2022-02-14 09:55:00|9502.5|9502.5|9493.92|9493.92|9502.5|9502.5|9488.78|9488.78|0
1644832800000|2022-02-14 10:00:00|9494.11|9494.11|9501.89|9501.89|9501.89|9501.89|9482.17|9482.17|0
1644833100000|2022-02-14 10:05:00|9502.06|9502.06|9525.01|9525.01|9525.01|9525.01|9502.06|9502.06|0
1644833400000|2022-02-14 10:10:00|9529.56|9529.56|9534.63|9534.63|9534.63|9534.63|9523.99|9523.99|0
1644833700000|2022-02-14 10:15:00|9536.9|9536.9|9515.66|9515.66|9537.63|9537.63|9513.76|9513.76|0
1644834000000|2022-02-14 10:20:00|9514.97|9514.97|9530.45|9530.45|9530.45|9530.45|9512.32|9512.32|0
1644834300000|2022-02-14 10:25:00|9532.72|9532.72|9520.2|9520.2|9532.72|9532.72|9511.13|9511.13|0
1644834600000|2022-02-14 10:30:00|9519.83|9519.83|9500.81|9500.81|9519.83|9519.83|9500.81|9500.81|0
1644834900000|2022-02-14 10:35:00|9501.26|9501.26|9525.81|9525.81|9529.45|9529.45|9496.71|9496.71|0
1644835200000|2022-02-14 10:40:00|9526.49|9526.49|9516.14|9516.14|9527.16|9527.16|9515.49|9515.49|0
1644835500000|2022-02-14 10:45:00|9515.97|9515.97|9527.77|9527.77|9529.35|9529.35|9515.43|9515.43|0
1644835800000|2022-02-14 10:50:00|9528.13|9528.13|9527.72|9527.72|9533.29|9533.29|9527.72|9527.72|0
1644836100000|2022-02-14 10:55:00|9523.17|9523.17|9514.05|9514.05|9524.94|9524.94|9514.05|9514.05|0
1644836400000|2022-02-14 11:00:00|9513.36|9513.36|9502.08|9502.08|9513.36|9513.36|9499.43|9499.43|0
1644836700000|2022-02-14 11:05:00|9501.38|9501.38|9496.53|9496.53|9502.44|9502.44|9491.79|9491.79|0
1644837000000|2022-02-14 11:10:00|9497.08|9497.08|9500.34|9500.34|9501.22|9501.22|9491.91|9491.91|0
1644837300000|2022-02-14 11:15:00|9499.97|9499.97|9492.03|9492.03|9502.25|9502.25|9489.16|9489.16|0
1644837600000|2022-02-14 11:20:00|9494.31|9494.31|9498.42|9498.42|9504.94|9504.94|9492.41|9492.41|0
1644837900000|2022-02-14 11:25:00|9498.05|9498.05|9509.42|9509.42|9510.12|9510.12|9496.07|9496.07|0
1644838200000|2022-02-14 11:30:00|9511.7|9511.7|9503.92|9503.92|9513.2|9513.2|9503.23|9503.23|0
1644838500000|2022-02-14 11:35:00|9503|9503|9511.45|9511.45|9511.81|9511.81|9501.44|9501.44|0
1644838800000|2022-02-14 11:40:00|9511.28|9511.28|9508.82|9508.82|9512.12|9512.12|9505.66|9505.66|0
1644839100000|2022-02-14 11:45:00|9509.19|9509.19|9499.92|9499.92|9509.19|9509.19|9497.19|9497.19|0
1644839400000|2022-02-14 11:50:00|9499.56|9499.56|9491.72|9491.72|9499.93|9499.93|9491.35|9491.35|0
1644839700000|2022-02-14 11:55:00|9491.13|9491.13|9483.81|9483.81|9491.13|9491.13|9482.23|9482.23|0
1644840000000|2022-02-14 12:00:00|9484|9484|9473.36|9473.36|9488.31|9488.31|9471.68|9471.68|0
1644840300000|2022-02-14 12:05:00|9472.81|9472.81|9479.34|9479.34|9482.31|9482.31|9472.58|9472.58|0
1644840600000|2022-02-14 12:10:00|9479.15|9479.15|9468.45|9468.45|9479.15|9479.15|9468.45|9468.45|0
1644840900000|2022-02-14 12:15:00|9468.28|9468.28|9474.42|9474.42|9475.24|9475.24|9467.45|9467.45|0
1644841200000|2022-02-14 12:20:00|9473.72|9473.72|9474.21|9474.21|9476.43|9476.43|9472.17|9472.17|0
1644841500000|2022-02-14 12:25:00|9474.49|9474.49|9484.42|9484.42|9484.42|9484.42|9471.76|9471.76|0
1644841800000|2022-02-14 12:30:00|9483.87|9483.87|9489.46|9489.46|9495.59|9495.59|9483.32|9483.32|0
1644842100000|2022-02-14 12:35:00|9488.77|9488.77|9514.91|9514.91|9516.97|9516.97|9479.79|9479.79|0
1644842400000|2022-02-14 12:40:00|9516.31|9516.31|9558.89|9558.89|9558.89|9558.89|9516.31|9516.31|0
1644842700000|2022-02-14 12:45:00|9561.17|9561.17|9561.09|9561.09|9584.63|9584.63|9561.09|9561.09|0
1644843000000|2022-02-14 12:50:00|9556.54|9556.54|9540.77|9540.77|9559.33|9559.33|9540.77|9540.77|0
1644843300000|2022-02-14 12:55:00|9541.84|9541.84|9548.54|9548.54|9551.59|9551.59|9541.84|9541.84|0
1644843600000|2022-02-14 13:00:00|9548.17|9548.17|9552.5|9552.5|9563.15|9563.15|9548.17|9548.17|0
1644843900000|2022-02-14 13:05:00|9551.59|9551.59|9574.41|9574.41|9574.41|9574.41|9549.31|9549.31|0
1644844200000|2022-02-14 13:10:00|9573.67|9573.67|9562.99|9562.99|9573.76|9573.76|9562.99|9562.99|0
1644844500000|2022-02-14 13:15:00|9563.35|9563.35|9565.25|9565.25|9565.25|9565.25|9557.18|9557.18|0
1644844800000|2022-02-14 13:20:00|9565.94|9565.94|9567.13|9567.13|9576.82|9576.82|9565.94|9565.94|0
1644845100000|2022-02-14 13:25:00|9566.43|9566.43|9566.61|9566.61|9566.98|9566.98|9561.35|9561.35|0
1644845400000|2022-02-14 13:30:00|9566.05|9566.05|9560.35|9560.35|9569.48|9569.48|9553.09|9553.09|0
1644845700000|2022-02-14 13:35:00|9560.72|9560.72|9561.2|9561.2|9564.21|9564.21|9558.87|9558.87|0
1644846000000|2022-02-14 13:40:00|9561.02|9561.02|9539.5|9539.5|9562.37|9562.37|9539.5|9539.5|0
1644846300000|2022-02-14 13:45:00|9539.95|9539.95|9535.64|9535.64|9543.8|9543.8|9535.64|9535.64|0
1644846600000|2022-02-14 13:50:00|9536.01|9536.01|9543.02|9543.02|9543.34|9543.34|9536.01|9536.01|0
1644846900000|2022-02-14 13:55:00|9543.72|9543.72|9535.91|9535.91|9552.73|9552.73|9535.91|9535.91|0
1644847200000|2022-02-14 14:00:00|9535.68|9535.68|9545.31|9545.31|9545.31|9545.31|9530.52|9530.52|0
1644847500000|2022-02-14 14:05:00|9547.59|9547.59|9554.89|9554.89|9555.46|9555.46|9546.89|9546.89|0
1644847800000|2022-02-14 14:10:00|9555.25|9555.25|9570.1|9570.1|9571.68|9571.68|9555.25|9555.25|0
1644848100000|2022-02-14 14:15:00|9569.73|9569.73|9556.46|9556.46|9569.73|9569.73|9555.49|9555.49|0
1644848400000|2022-02-14 14:20:00|9556.74|9556.74|9553.01|9553.01|9562.08|9562.08|9550.64|9550.64|0
1644848700000|2022-02-14 14:25:00|9550.73|9550.73|9546.47|9546.47|9550.73|9550.73|9545.08|9545.08|0
1644849000000|2022-02-14 14:30:00|9544.2|9544.2|9530.87|9530.87|9558.17|9558.17|9519.78|9519.78|0
1644849300000|2022-02-14 14:35:00|9531.24|9531.24|9527.05|9527.05|9539.45|9539.45|9524.78|9524.78|0
1644849600000|2022-02-14 14:40:00|9526.88|9526.88|9520.38|9520.38|9534.72|9534.72|9517.74|9517.74|0
1644849900000|2022-02-14 14:45:00|9519.55|9519.55|9541.3|9541.3|9541.3|9541.3|9509.29|9509.29|0
1644850200000|2022-02-14 14:50:00|9541.67|9541.67|9556.63|9556.63|9560.86|9560.86|9540.95|9540.95|0
1644850500000|2022-02-14 14:55:00|9556.27|9556.27|9538.78|9538.78|9556.27|9556.27|9531.68|9531.68|0
1644850800000|2022-02-14 15:00:00|9538.6|9538.6|9524.57|9524.57|9538.6|9538.6|9518.72|9518.72|0
1644851100000|2022-02-14 15:05:00|9524.75|9524.75|9531.47|9531.47|9536.67|9536.67|9523.04|9523.04|0
1644851400000|2022-02-14 15:10:00|9533.74|9533.74|9541.5|9541.5|9552.25|9552.25|9533.74|9533.74|0
1644851700000|2022-02-14 15:15:00|9541.86|9541.86|9523.19|9523.19|9543.02|9543.02|9513.9|9513.9|0
1644852000000|2022-02-14 15:20:00|9522.49|9522.49|9535.75|9535.75|9538.25|9538.25|9518.37|9518.37|0
1644852300000|2022-02-14 15:25:00|9533.48|9533.48|9534.63|9534.63|9540.8|9540.8|9525.34|9525.34|0
1644852600000|2022-02-14 15:30:00|9536.9|9536.9|9521.87|9521.87|9536.9|9536.9|9513.66|9513.66|0
1644852900000|2022-02-14 15:35:00|9521.17|9521.17|9509.13|9509.13|9521.17|9521.17|9508.21|9508.21|0
1644853200000|2022-02-14 15:40:00|9506.86|9506.86|9517.97|9517.97|9521.92|9521.92|9503.29|9503.29|0
1644853500000|2022-02-14 15:45:00|9517.27|9517.27|9523.63|9523.63|9525.98|9525.98|9511.95|9511.95|0
1644853800000|2022-02-14 15:50:00|9523.99|9523.99|9528.11|9528.11|9528.11|9528.11|9515.92|9515.92|0
1644854100000|2022-02-14 15:55:00|9528.29|9528.29|9532.5|9532.5|9540.28|9540.28|9528.29|9528.29|0
1644854400000|2022-02-14 16:00:00|9531.8|9531.8|9556.91|9556.91|9557.6|9557.6|9531.43|9531.43|0
1644854700000|2022-02-14 16:05:00|9556.21|9556.21|9551.41|9551.41|9561.61|9561.61|9545.58|9545.58|0
1644855000000|2022-02-14 16:10:00|9551.6|9551.6|9554.74|9554.74|9558.97|9558.97|9549.39|9549.39|0
1644855300000|2022-02-14 16:15:00|9555.44|9555.44|9577.83|9577.83|9577.83|9577.83|9551.91|9551.91|0
1644855600000|2022-02-14 16:20:00|9577.14|9577.14|9579.15|9579.15|9583.11|9583.11|9575.38|9575.38|0
1644855900000|2022-02-14 16:25:00|9579.85|9579.85|9559.68|9559.68|9582.07|9582.07|9558.94|9558.94|0
1644912900000|2022-02-15 08:15:00|9648.52|9648.52|9671.44|9671.44|9676.16|9676.16|9639.98|9639.98|0
1644913200000|2022-02-15 08:20:00|9675.99|9675.99|9682.9|9682.9|9685.57|9685.57|9674.01|9674.01|0
1644913500000|2022-02-15 08:25:00|9682.08|9682.08|9670.65|9670.65|9682.08|9682.08|9668.03|9668.03|0
1644913800000|2022-02-15 08:30:00|9670.84|9670.84|9679.38|9679.38|9681.09|9681.09|9668.39|9668.39|0
1644914100000|2022-02-15 08:35:00|9677.11|9677.11|9670.7|9670.7|9681.38|9681.38|9665.7|9665.7|0
1644914400000|2022-02-15 08:40:00|9668.43|9668.43|9670.12|9670.12|9683.25|9683.25|9664.41|9664.41|0
1644914700000|2022-02-15 08:45:00|9670.57|9670.57|9677.8|9677.8|9681.1|9681.1|9663.59|9663.59|0
1644915000000|2022-02-15 08:50:00|9680.26|9680.26|9658.63|9658.63|9686.1|9686.1|9658.45|9658.45|0
1644915300000|2022-02-15 08:55:00|9657.94|9657.94|9680.75|9680.75|9680.87|9680.87|9655.66|9655.66|0
1644915600000|2022-02-15 09:00:00|9678.47|9678.47|9671.64|9671.64|9682.84|9682.84|9671.64|9671.64|0
1644915900000|2022-02-15 09:05:00|9671.36|9671.36|9675.99|9675.99|9681.88|9681.88|9671.36|9671.36|0
1644916200000|2022-02-15 09:10:00|9675.29|9675.29|9678.53|9678.53|9679.07|9679.07|9661.79|9661.79|0
1644916500000|2022-02-15 09:15:00|9680.81|9680.81|9679.16|9679.16|9689.65|9689.65|9677.42|9677.42|0
1644916800000|2022-02-15 09:20:00|9679.89|9679.89|9678.17|9678.17|9682.82|9682.82|9677.03|9677.03|0
1644917100000|2022-02-15 09:25:00|9678.91|9678.91|9674.38|9674.38|9682.61|9682.61|9674.38|9674.38|0
1644917400000|2022-02-15 09:30:00|9674.61|9674.61|9680.72|9680.72|9683.75|9683.75|9673.87|9673.87|0
1644917700000|2022-02-15 09:35:00|9681.42|9681.42|9685.86|9685.86|9692.91|9692.91|9678.13|9678.13|0
1644918000000|2022-02-15 09:40:00|9686.05|9686.05|9679.13|9679.13|9688.18|9688.18|9677.97|9677.97|0
1644918300000|2022-02-15 09:45:00|9676.85|9676.85|9675.5|9675.5|9678.33|9678.33|9672.1|9672.1|0
1644918600000|2022-02-15 09:50:00|9676.2|9676.2|9670.85|9670.85|9676.57|9676.57|9670.85|9670.85|0
1644918900000|2022-02-15 09:55:00|9670.68|9670.68|9685.69|9685.69|9685.69|9685.69|9670.68|9670.68|0
1644919200000|2022-02-15 10:00:00|9684.96|9684.96|9691.9|9691.9|9701.23|9701.23|9684.96|9684.96|0
1644919500000|2022-02-15 10:05:00|9694.18|9694.18|9694.23|9694.23|9696.82|9696.82|9689.22|9689.22|0
1644919800000|2022-02-15 10:10:00|9691.95|9691.95|9686.9|9686.9|9696.56|9696.56|9685.56|9685.56|0
1644920100000|2022-02-15 10:15:00|9684.63|9684.63|9680.18|9680.18|9689.03|9689.03|9679.81|9679.81|0
1644920400000|2022-02-15 10:20:00|9680.01|9680.01|9669.51|9669.51|9684.5|9684.5|9668.48|9668.48|0
1644920700000|2022-02-15 10:25:00|9671.79|9671.79|9687.16|9687.16|9688.08|9688.08|9671.79|9671.79|0
1644921000000|2022-02-15 10:30:00|9689.43|9689.43|9694.61|9694.61|9694.61|9694.61|9685.92|9685.92|0
1644921300000|2022-02-15 10:35:00|9694.97|9694.97|9700.84|9700.84|9704.04|9704.04|9694.97|9694.97|0
1644921600000|2022-02-15 10:40:00|9700.48|9700.48|9699.51|9699.51|9708.23|9708.23|9699.17|9699.17|0
1644921900000|2022-02-15 10:45:00|9698.81|9698.81|9705.15|9705.15|9707.43|9707.43|9698.55|9698.55|0
1644922200000|2022-02-15 10:50:00|9700.6|9700.6|9700.72|9700.72|9709.21|9709.21|9700.35|9700.35|0
1644922500000|2022-02-15 10:55:00|9701.41|9701.41|9718.7|9718.7|9718.7|9718.7|9701.41|9701.41|0
1644922800000|2022-02-15 11:00:00|9720.55|9720.55|9724.57|9724.57|9725.77|9725.77|9720.55|9720.55|0
1644923100000|2022-02-15 11:05:00|9723.84|9723.84|9724.77|9724.77|9727.39|9727.39|9720.83|9720.83|0
1644923400000|2022-02-15 11:10:00|9725.05|9725.05|9745.13|9745.13|9745.13|9745.13|9725.05|9725.05|0
1644923700000|2022-02-15 11:15:00|9744.03|9744.03|9739.83|9739.83|9744.99|9744.99|9736.86|9736.86|0
1644924000000|2022-02-15 11:20:00|9740.39|9740.39|9739.86|9739.86|9745.04|9745.04|9739.68|9739.68|0
1644924300000|2022-02-15 11:25:00|9739.17|9739.17|9726.88|9726.88|9739.17|9739.17|9722.8|9722.8|0
1644924600000|2022-02-15 11:30:00|9726.7|9726.7|9729.77|9729.77|9730.93|9730.93|9726.7|9726.7|0
1644924900000|2022-02-15 11:35:00|9730.04|9730.04|9733|9733|9733|9733|9725.31|9725.31|0
1644925200000|2022-02-15 11:40:00|9733.18|9733.18|9731.06|9731.06|9733.18|9733.18|9723.81|9723.81|0
1644925500000|2022-02-15 11:45:00|9732.15|9732.15|9740.31|9740.31|9743.42|9743.42|9732.15|9732.15|0
1644925800000|2022-02-15 11:50:00|9738.04|9738.04|9730.58|9730.58|9738.04|9738.04|9730.58|9730.58|0
1644926100000|2022-02-15 11:55:00|9730.03|9730.03|9723.77|9723.77|9731.88|9731.88|9723.77|9723.77|0
1644926400000|2022-02-15 12:00:00|9726.05|9726.05|9734.86|9734.86|9734.86|9734.86|9721.73|9721.73|0
1644926700000|2022-02-15 12:05:00|9735.55|9735.55|9730.2|9730.2|9737.1|9737.1|9727.74|9727.74|0
1644927000000|2022-02-15 12:10:00|9730.94|9730.94|9735.75|9735.75|9742.84|9742.84|9730.94|9730.94|0
1644927300000|2022-02-15 12:15:00|9736.49|9736.49|9736.21|9736.21|9738.86|9738.86|9736.03|9736.03|0
1644927600000|2022-02-15 12:20:00|9736.03|9736.03|9738.5|9738.5|9738.5|9738.5|9734.77|9734.77|0
1644927900000|2022-02-15 12:25:00|9738.87|9738.87|9742.35|9742.35|9743.83|9743.83|9736.44|9736.44|0
1644928200000|2022-02-15 12:30:00|9741.61|9741.61|9735.54|9735.54|9741.61|9741.61|9733.26|9733.26|0
1644928500000|2022-02-15 12:35:00|9740.09|9740.09|9739.1|9739.1|9742.28|9742.28|9735.09|9735.09|0
1644928800000|2022-02-15 12:40:00|9741.38|9741.38|9739.97|9739.97|9742.07|9742.07|9736.96|9736.96|0
1644929100000|2022-02-15 12:45:00|9739.42|9739.42|9749.32|9749.32|9751.38|9751.38|9739.42|9739.42|0
1644929400000|2022-02-15 12:50:00|9744.77|9744.77|9750.59|9750.59|9752.41|9752.41|9742.77|9742.77|0
1644929700000|2022-02-15 12:55:00|9750.96|9750.96|9755.45|9755.45|9757.73|9757.73|9750.96|9750.96|0
1644930000000|2022-02-15 13:00:00|9755.64|9755.64|9752.22|9752.22|9755.64|9755.64|9749.64|9749.64|0
1644930300000|2022-02-15 13:05:00|9752.68|9752.68|9752.02|9752.02|9754.67|9754.67|9751.93|9751.93|0
1644930600000|2022-02-15 13:10:00|9752.39|9752.39|9753.91|9753.91|9757.66|9757.66|9752.2|9752.2|0
1644930900000|2022-02-15 13:15:00|9754.61|9754.61|9756.51|9756.51|9760.46|9760.46|9754.39|9754.39|0
1644931200000|2022-02-15 13:20:00|9756.7|9756.7|9758.2|9758.2|9758.23|9758.23|9752.24|9752.24|0
1644931500000|2022-02-15 13:25:00|9758.43|9758.43|9759.67|9759.67|9761.4|9761.4|9754.29|9754.29|0
1644931800000|2022-02-15 13:30:00|9758.98|9758.98|9758.67|9758.67|9760.71|9760.71|9750.16|9750.16|0
1644932100000|2022-02-15 13:35:00|9757.98|9757.98|9754.94|9754.94|9762.14|9762.14|9754.94|9754.94|0
1644932400000|2022-02-15 13:40:00|9755.64|9755.64|9760|9760|9762.51|9762.51|9753.19|9753.19|0
1644932700000|2022-02-15 13:45:00|9760.46|9760.46|9762.79|9762.79|9762.79|9762.79|9754.95|9754.95|0
1644933000000|2022-02-15 13:50:00|9765.07|9765.07|9754.96|9754.96|9765.07|9765.07|9754.96|9754.96|0
1644933300000|2022-02-15 13:55:00|9752.69|9752.69|9746.85|9746.85|9753.79|9753.79|9746.85|9746.85|0
1644933600000|2022-02-15 14:00:00|9747.08|9747.08|9752.97|9752.97|9753.58|9753.58|9747.08|9747.08|0
1644933900000|2022-02-15 14:05:00|9755.25|9755.25|9754.59|9754.59|9762.58|9762.58|9750.74|9750.74|0
1644934200000|2022-02-15 14:10:00|9754.36|9754.36|9749.23|9749.23|9758.34|9758.34|9749.23|9749.23|0
1644934500000|2022-02-15 14:15:00|9749.51|9749.51|9756.39|9756.39|9758.66|9758.66|9749.33|9749.33|0
1644934800000|2022-02-15 14:20:00|9756.2|9756.2|9754.94|9754.94|9757.73|9757.73|9754.02|9754.02|0
1644935100000|2022-02-15 14:25:00|9754.72|9754.72|9747.12|9747.12|9754.72|9754.72|9746.7|9746.7|0
1644935400000|2022-02-15 14:30:00|9749.4|9749.4|9748.9|9748.9|9753.96|9753.96|9738.78|9738.78|0
1644935700000|2022-02-15 14:35:00|9748.72|9748.72|9748.09|9748.09|9751.63|9751.63|9743.24|9743.24|0
1644936000000|2022-02-15 14:40:00|9745.82|9745.82|9737.31|9737.31|9746.51|9746.51|9737.31|9737.31|0
1644936300000|2022-02-15 14:45:00|9736.94|9736.94|9728.49|9728.49|9744.45|9744.45|9727.76|9727.76|0
1644936600000|2022-02-15 14:50:00|9728.32|9728.32|9730.38|9730.38|9734.95|9734.95|9726.34|9726.34|0
1644936900000|2022-02-15 14:55:00|9731.08|9731.08|9728.29|9728.29|9735.53|9735.53|9727.93|9727.93|0
1644937200000|2022-02-15 15:00:00|9728.46|9728.46|9727.09|9727.09|9739.85|9739.85|9727.09|9727.09|0
1644937500000|2022-02-15 15:05:00|9726.72|9726.72|9739.5|9739.5|9745.67|9745.67|9726.72|9726.72|0
1644937800000|2022-02-15 15:10:00|9740.19|9740.19|9725.93|9725.93|9740.19|9740.19|9725.93|9725.93|0
1644938100000|2022-02-15 15:15:00|9726.21|9726.21|9724.85|9724.85|9737.4|9737.4|9724.85|9724.85|0
1644938400000|2022-02-15 15:20:00|9724.66|9724.66|9718.5|9718.5|9724.66|9724.66|9708.77|9708.77|0
1644938700000|2022-02-15 15:25:00|9716.23|9716.23|9720.14|9720.14|9721.49|9721.49|9713.13|9713.13|0
1644939000000|2022-02-15 15:30:00|9717.86|9717.86|9718.05|9718.05|9720.29|9720.29|9712.01|9712.01|0
1644939300000|2022-02-15 15:35:00|9720.32|9720.32|9718.18|9718.18|9720.44|9720.44|9714.9|9714.9|0
1644939600000|2022-02-15 15:40:00|9718.88|9718.88|9719.83|9719.83|9728.25|9728.25|9718.88|9718.88|0
1644939900000|2022-02-15 15:45:00|9719.55|9719.55|9726.02|9726.02|9726.02|9726.02|9719.55|9719.55|0
1644940200000|2022-02-15 15:50:00|9725.8|9725.8|9724.97|9724.97|9729.44|9729.44|9720.9|9720.9|0
1644940500000|2022-02-15 15:55:00|9722.7|9722.7|9722.53|9722.53|9730.26|9730.26|9719.54|9719.54|0
1644940800000|2022-02-15 16:00:00|9722.25|9722.25|9717.8|9717.8|9722.25|9722.25|9716.73|9716.73|0
1644941100000|2022-02-15 16:05:00|9720.07|9720.07|9721.33|9721.33|9722.67|9722.67|9716.73|9716.73|0
1644941400000|2022-02-15 16:10:00|9721.1|9721.1|9719.24|9719.24|9721.1|9721.1|9716.6|9716.6|0
1644941700000|2022-02-15 16:15:00|9716.96|9716.96|9716.44|9716.44|9718.48|9718.48|9713.66|9713.66|0
1644942000000|2022-02-15 16:20:00|9716.07|9716.07|9714.49|9714.49|9718.91|9718.91|9711.14|9711.14|0
1644942300000|2022-02-15 16:25:00|9714.21|9714.21|9700.72|9700.72|9714.67|9714.67|9700.17|9700.17|0
1644999300000|2022-02-16 08:15:00|9737.15|9737.15|9730.77|9730.77|9743.16|9743.16|9724.05|9724.05|0
1644999600000|2022-02-16 08:20:00|9731.14|9731.14|9739.34|9739.34|9741.99|9741.99|9731.14|9731.14|0
1644999900000|2022-02-16 08:25:00|9738.98|9738.98|9733.66|9733.66|9740.88|9740.88|9727.99|9727.99|0
1645000200000|2022-02-16 08:30:00|9734.35|9734.35|9722.55|9722.55|9734.35|9734.35|9713.86|9713.86|0
1645000500000|2022-02-16 08:35:00|9724.83|9724.83|9725.89|9725.89|9733.37|9733.37|9724.83|9724.83|0
1645000800000|2022-02-16 08:40:00|9728.17|9728.17|9703.41|9703.41|9730.45|9730.45|9703.41|9703.41|0
1645001100000|2022-02-16 08:45:00|9703.04|9703.04|9705.85|9705.85|9707.59|9707.59|9703.04|9703.04|0
1645001400000|2022-02-16 08:50:00|9701.3|9701.3|9694.29|9694.29|9705.53|9705.53|9694.29|9694.29|0
1645001700000|2022-02-16 08:55:00|9692.01|9692.01|9691.53|9691.53|9695.92|9695.92|9686.42|9686.42|0
1645002000000|2022-02-16 09:00:00|9693.81|9693.81|9700.66|9700.66|9702.8|9702.8|9687.17|9687.17|0
1645002300000|2022-02-16 09:05:00|9699.97|9699.97|9677.81|9677.81|9702.01|9702.01|9674.29|9674.29|0
1645002600000|2022-02-16 09:10:00|9680.09|9680.09|9684.76|9684.76|9684.76|9684.76|9674.49|9674.49|0
1645002900000|2022-02-16 09:15:00|9684.57|9684.57|9679.43|9679.43|9685.07|9685.07|9679.43|9679.43|0
1645003200000|2022-02-16 09:20:00|9681.71|9681.71|9682.51|9682.51|9683.36|9683.36|9678.14|9678.14|0
1645003500000|2022-02-16 09:25:00|9684.79|9684.79|9678.23|9678.23|9684.79|9684.79|9676.6|9676.6|0
1645003800000|2022-02-16 09:30:00|9677.87|9677.87|9679.63|9679.63|9682.9|9682.9|9677.85|9677.85|0
1645004100000|2022-02-16 09:35:00|9678.93|9678.93|9676.99|9676.99|9678.93|9678.93|9671.66|9671.66|0
1645004400000|2022-02-16 09:40:00|9677.17|9677.17|9676.75|9676.75|9677.87|9677.87|9673.32|9673.32|0
1645004700000|2022-02-16 09:45:00|9677.11|9677.11|9666.09|9666.09|9677.57|9677.57|9666.09|9666.09|0
1645005000000|2022-02-16 09:50:00|9666.79|9666.79|9672.06|9672.06|9679.57|9679.57|9666.34|9666.34|0
1645005300000|2022-02-16 09:55:00|9671.36|9671.36|9668.38|9668.38|9674.4|9674.4|9663.33|9663.33|0
1645005600000|2022-02-16 10:00:00|9667.68|9667.68|9675.16|9675.16|9675.16|9675.16|9663.02|9663.02|0
1645005900000|2022-02-16 10:05:00|9672.88|9672.88|9672.48|9672.48|9675.34|9675.34|9671.92|9671.92|0
1645006200000|2022-02-16 10:10:00|9670.2|9670.2|9680.95|9680.95|9680.95|9680.95|9670.2|9670.2|0
1645006500000|2022-02-16 10:15:00|9681.64|9681.64|9664.59|9664.59|9681.64|9681.64|9664.59|9664.59|0
1645006800000|2022-02-16 10:20:00|9664.42|9664.42|9664.29|9664.29|9674.72|9674.72|9663.87|9663.87|0
1645007100000|2022-02-16 10:25:00|9663.84|9663.84|9663.42|9663.42|9667.04|9667.04|9661.79|9661.79|0
1645007400000|2022-02-16 10:30:00|9663.19|9663.19|9673.81|9673.81|9673.81|9673.81|9663.19|9663.19|0
1645007700000|2022-02-16 10:35:00|9674.04|9674.04|9665.23|9665.23|9674.04|9674.04|9665.23|9665.23|0
1645008000000|2022-02-16 10:40:00|9665.5|9665.5|9669.8|9669.8|9673.17|9673.17|9665.5|9665.5|0
1645008300000|2022-02-16 10:45:00|9669.57|9669.57|9663.83|9663.83|9669.57|9669.57|9662.64|9662.64|0
1645008600000|2022-02-16 10:50:00|9659.28|9659.28|9657.72|9657.72|9659.28|9659.28|9653.06|9653.06|0
1645008900000|2022-02-16 10:55:00|9657.04|9657.04|9659.17|9659.17|9660.77|9660.77|9657.04|9657.04|0
1645009200000|2022-02-16 11:00:00|9659.34|9659.34|9674.38|9674.38|9674.38|9674.38|9659.07|9659.07|0
1645009500000|2022-02-16 11:05:00|9673.65|9673.65|9667.96|9667.96|9674.58|9674.58|9667.96|9667.96|0
1645009800000|2022-02-16 11:10:00|9667.6|9667.6|9661.9|9661.9|9667.6|9667.6|9658.75|9658.75|0
1645010100000|2022-02-16 11:15:00|9662.27|9662.27|9663.49|9663.49|9666.49|9666.49|9662.27|9662.27|0
1645010400000|2022-02-16 11:20:00|9662.8|9662.8|9656.77|9656.77|9662.8|9662.8|9656.77|9656.77|0
1645010700000|2022-02-16 11:25:00|9656.5|9656.5|9658.6|9658.6|9661.94|9661.94|9656.29|9656.29|0
1645011000000|2022-02-16 11:30:00|9658.15|9658.15|9656.32|9656.32|9659.33|9659.33|9652.86|9652.86|0
1645011300000|2022-02-16 11:35:00|9656.09|9656.09|9665.54|9665.54|9665.72|9665.72|9656.09|9656.09|0
1645011600000|2022-02-16 11:40:00|9665.31|9665.31|9660.45|9660.45|9665.31|9665.31|9659.72|9659.72|0
1645011900000|2022-02-16 11:45:00|9662.73|9662.73|9662.36|9662.36|9663.46|9663.46|9661.07|9661.07|0
1645012200000|2022-02-16 11:50:00|9661.99|9661.99|9648.91|9648.91|9661.99|9661.99|9648.91|9648.91|0
1645012500000|2022-02-16 11:55:00|9649.64|9649.64|9642.6|9642.6|9653.86|9653.86|9642.6|9642.6|0
1645012800000|2022-02-16 12:00:00|9644.87|9644.87|9648.94|9648.94|9653.86|9653.86|9644.87|9644.87|0
1645013100000|2022-02-16 12:05:00|9644.39|9644.39|9644.06|9644.06|9646.44|9646.44|9644.06|9644.06|0
1645013400000|2022-02-16 12:10:00|9643.36|9643.36|9642.08|9642.08|9644.03|9644.03|9637.77|9637.77|0
1645013700000|2022-02-16 12:15:00|9642.45|9642.45|9640.25|9640.25|9642.67|9642.67|9639.66|9639.66|0
1645014000000|2022-02-16 12:20:00|9640.71|9640.71|9643.65|9643.65|9649.12|9649.12|9640.71|9640.71|0
1645014300000|2022-02-16 12:25:00|9644.1|9644.1|9647.22|9647.22|9649.11|9649.11|9644.1|9644.1|0
1645014600000|2022-02-16 12:30:00|9644.94|9644.94|9643.68|9643.68|9646.14|9646.14|9643.31|9643.31|0
1645014900000|2022-02-16 12:35:00|9643.49|9643.49|9636.6|9636.6|9647.22|9647.22|9636.6|9636.6|0
1645015200000|2022-02-16 12:40:00|9636.32|9636.32|9635.8|9635.8|9637.33|9637.33|9630.59|9630.59|0
1645015500000|2022-02-16 12:45:00|9636.03|9636.03|9640.45|9640.45|9643.52|9643.52|9636.03|9636.03|0
1645015800000|2022-02-16 12:50:00|9640.09|9640.09|9633.71|9633.71|9640.09|9640.09|9633.71|9633.71|0
1645016100000|2022-02-16 12:55:00|9633.25|9633.25|9639.96|9639.96|9641.03|9641.03|9633.25|9633.25|0
1645016400000|2022-02-16 13:00:00|9641.8|9641.8|9639.54|9639.54|9642.36|9642.36|9637.27|9637.27|0
1645016700000|2022-02-16 13:05:00|9639.77|9639.77|9638.86|9638.86|9641.97|9641.97|9634.19|9634.19|0
1645017000000|2022-02-16 13:10:00|9638.49|9638.49|9637.48|9637.48|9638.55|9638.55|9633.57|9633.57|0
1645017300000|2022-02-16 13:15:00|9637.12|9637.12|9640.36|9640.36|9640.36|9640.36|9637.12|9637.12|0
1645017600000|2022-02-16 13:20:00|9640.08|9640.08|9646.9|9646.9|9646.9|9646.9|9637.85|9637.85|0
1645017900000|2022-02-16 13:25:00|9646.53|9646.53|9640.01|9640.01|9646.53|9646.53|9640.01|9640.01|0
1645018200000|2022-02-16 13:30:00|9639.55|9639.55|9656.77|9656.77|9659.87|9659.87|9638.34|9638.34|0
1645018500000|2022-02-16 13:35:00|9656.41|9656.41|9648.97|9648.97|9658.5|9658.5|9648.97|9648.97|0
1645018800000|2022-02-16 13:40:00|9649.52|9649.52|9651.61|9651.61|9651.61|9651.61|9646.59|9646.59|0
1645019100000|2022-02-16 13:45:00|9651.15|9651.15|9640.25|9640.25|9651.41|9651.41|9640.25|9640.25|0
1645019400000|2022-02-16 13:50:00|9639.97|9639.97|9630.79|9630.79|9639.97|9639.97|9629.91|9629.91|0
1645019700000|2022-02-16 13:55:00|9630.24|9630.24|9637.86|9637.86|9637.91|9637.91|9629.51|9629.51|0
1645020000000|2022-02-16 14:00:00|9638.03|9638.03|9632.06|9632.06|9639.13|9639.13|9628.64|9628.64|0
1645020300000|2022-02-16 14:05:00|9632.34|9632.34|9629.83|9629.83|9632.61|9632.61|9627.92|9627.92|0
1645020600000|2022-02-16 14:10:00|9627.55|9627.55|9629.28|9629.28|9629.28|9629.28|9625.21|9625.21|0
1645020900000|2022-02-16 14:15:00|9624.73|9624.73|9636.31|9636.31|9641.2|9641.2|9624.73|9624.73|0
1645021200000|2022-02-16 14:20:00|9635.75|9635.75|9628.2|9628.2|9635.75|9635.75|9624.95|9624.95|0
1645021500000|2022-02-16 14:25:00|9628.57|9628.57|9634.38|9634.38|9635.95|9635.95|9628.57|9628.57|0
1645021800000|2022-02-16 14:30:00|9634.56|9634.56|9640|9640|9640.69|9640.69|9622.16|9622.16|0
1645022100000|2022-02-16 14:35:00|9640.83|9640.83|9628.13|9628.13|9643.1|9643.1|9627.43|9627.43|0
1645022400000|2022-02-16 14:40:00|9627.76|9627.76|9631.49|9631.49|9639.1|9639.1|9622.78|9622.78|0
1645022700000|2022-02-16 14:45:00|9630.09|9630.09|9631.66|9631.66|9640.02|9640.02|9629.82|9629.82|0
1645023000000|2022-02-16 14:50:00|9631.3|9631.3|9617.55|9617.55|9631.48|9631.48|9612.75|9612.75|0
1645023300000|2022-02-16 14:55:00|9618.71|9618.71|9623.44|9623.44|9624.98|9624.98|9618.71|9618.71|0
1645023600000|2022-02-16 15:00:00|9621.16|9621.16|9625.46|9625.46|9626.57|9626.57|9617.76|9617.76|0
1645023900000|2022-02-16 15:05:00|9623.19|9623.19|9617.67|9617.67|9627.23|9627.23|9617.67|9617.67|0
1645024200000|2022-02-16 15:10:00|9617.9|9617.9|9625.69|9625.69|9627.11|9627.11|9614.94|9614.94|0
1645024500000|2022-02-16 15:15:00|9626.37|9626.37|9625.56|9625.56|9626.37|9626.37|9615.83|9615.83|0
1645024800000|2022-02-16 15:20:00|9626.12|9626.12|9628.11|9628.11|9630.38|9630.38|9622.14|9622.14|0
1645025100000|2022-02-16 15:25:00|9625.83|9625.83|9630.85|9630.85|9631.38|9631.38|9622.87|9622.87|0
1645025400000|2022-02-16 15:30:00|9630.62|9630.62|9645.02|9645.02|9645.38|9645.38|9630.62|9630.62|0
1645025700000|2022-02-16 15:35:00|9647.29|9647.29|9638.52|9638.52|9647.99|9647.99|9638.52|9638.52|0
1645026000000|2022-02-16 15:40:00|9638.71|9638.71|9641.67|9641.67|9646.23|9646.23|9637.28|9637.28|0
1645026300000|2022-02-16 15:45:00|9640.98|9640.98|9644.86|9644.86|9645.22|9645.22|9639.55|9639.55|0
1645026600000|2022-02-16 15:50:00|9647.14|9647.14|9652.25|9652.25|9654.53|9654.53|9643.97|9643.97|0
1645026900000|2022-02-16 15:55:00|9652.95|9652.95|9646.81|9646.81|9653.23|9653.23|9646.25|9646.25|0
1645027200000|2022-02-16 16:00:00|9646.53|9646.53|9658.18|9658.18|9658.18|9658.18|9645.57|9645.57|0
1645027500000|2022-02-16 16:05:00|9657.96|9657.96|9658.89|9658.89|9661.17|9661.17|9653.04|9653.04|0
1645027800000|2022-02-16 16:10:00|9656.61|9656.61|9650.5|9650.5|9656.61|9656.61|9647.32|9647.32|0
1645028100000|2022-02-16 16:15:00|9650.27|9650.27|9642.68|9642.68|9650.88|9650.88|9642.68|9642.68|0
1645028400000|2022-02-16 16:20:00|9640.4|9640.4|9646.15|9646.15|9648.65|9648.65|9640.18|9640.18|0
1645028700000|2022-02-16 16:25:00|9646.52|9646.52|9642.73|9642.73|9649.44|9649.44|9639.57|9639.57|0
1645085700000|2022-02-17 08:15:00|9652.67|9652.67|9642.09|9642.09|9663.65|9663.65|9639.82|9639.82|0
1645086000000|2022-02-17 08:20:00|9643.49|9643.49|9644.3|9644.3|9653.98|9653.98|9643.49|9643.49|0
1645086300000|2022-02-17 08:25:00|9644.67|9644.67|9652.97|9652.97|9653.56|9653.56|9640.77|9640.77|0
1645086600000|2022-02-17 08:30:00|9653.66|9653.66|9649.25|9649.25|9658.46|9658.46|9649.25|9649.25|0
1645086900000|2022-02-17 08:35:00|9646.97|9646.97|9632.07|9632.07|9646.97|9646.97|9622.77|9622.77|0
1645087200000|2022-02-17 08:40:00|9629.8|9629.8|9617.94|9617.94|9631.6|9631.6|9617.94|9617.94|0
1645087500000|2022-02-17 08:45:00|9617.21|9617.21|9607.98|9607.98|9620.55|9620.55|9601.35|9601.35|0
1645087800000|2022-02-17 08:50:00|9605.7|9605.7|9630.96|9630.96|9631.51|9631.51|9605.7|9605.7|0
1645088100000|2022-02-17 08:55:00|9630.59|9630.59|9622.67|9622.67|9631.33|9631.33|9619.34|9619.34|0
1645088400000|2022-02-17 09:00:00|9622.21|9622.21|9608.27|9608.27|9622.21|9622.21|9608.27|9608.27|0
1645088700000|2022-02-17 09:05:00|9607.16|9607.16|9603.18|9603.18|9610.82|9610.82|9603.18|9603.18|0
1645089000000|2022-02-17 09:10:00|9602.48|9602.48|9587.77|9587.77|9602.48|9602.48|9587.77|9587.77|0
1645089300000|2022-02-17 09:15:00|9590.05|9590.05|9584.4|9584.4|9591.72|9591.72|9584.4|9584.4|0
1645089600000|2022-02-17 09:20:00|9586.68|9586.68|9593.46|9593.46|9593.46|9593.46|9586.68|9586.68|0
1645089900000|2022-02-17 09:25:00|9594.37|9594.37|9605.4|9605.4|9608.31|9608.31|9594.37|9594.37|0
1645090200000|2022-02-17 09:30:00|9603.13|9603.13|9601.36|9601.36|9603.68|9603.68|9599.96|9599.96|0
1645090500000|2022-02-17 09:35:00|9601.59|9601.59|9609.05|9609.05|9612.09|9612.09|9601.59|9601.59|0
1645090800000|2022-02-17 09:40:00|9604.5|9604.5|9599.66|9599.66|9604.5|9604.5|9598.38|9598.38|0
1645091100000|2022-02-17 09:45:00|9600.17|9600.17|9586.1|9586.1|9601.23|9601.23|9585.73|9585.73|0
1645091400000|2022-02-17 09:50:00|9586.8|9586.8|9597.82|9597.82|9600.09|9600.09|9586.24|9586.24|0
1645091700000|2022-02-17 09:55:00|9597.12|9597.12|9605.27|9605.27|9609.63|9609.63|9592.31|9592.31|0
1645092000000|2022-02-17 10:00:00|9604.71|9604.71|9606.98|9606.98|9612.38|9612.38|9602.6|9602.6|0
1645092300000|2022-02-17 10:05:00|9607.35|9607.35|9599.71|9599.71|9607.35|9607.35|9595.86|9595.86|0
1645092600000|2022-02-17 10:10:00|9600.41|9600.41|9605.88|9605.88|9608.16|9608.16|9598.14|9598.14|0
1645092900000|2022-02-17 10:15:00|9603.61|9603.61|9600.58|9600.58|9607.67|9607.67|9600.58|9600.58|0
1645093200000|2022-02-17 10:20:00|9598.3|9598.3|9594.67|9594.67|9599|9599|9592.28|9592.28|0
1645093500000|2022-02-17 10:25:00|9595.04|9595.04|9592.02|9592.02|9596.78|9596.78|9592.02|9592.02|0
1645093800000|2022-02-17 10:30:00|9591.57|9591.57|9598.7|9598.7|9600.97|9600.97|9590.47|9590.47|0
1645094100000|2022-02-17 10:35:00|9599.15|9599.15|9593.48|9593.48|9600.58|9600.58|9593.2|9593.2|0
1645094400000|2022-02-17 10:40:00|9593.2|9593.2|9602.39|9602.39|9602.39|9602.39|9593.1|9593.1|0
1645094700000|2022-02-17 10:45:00|9601.47|9601.47|9603.89|9603.89|9603.89|9603.89|9599.38|9599.38|0
1645095000000|2022-02-17 10:50:00|9603.72|9603.72|9611.99|9611.99|9614.45|9614.45|9603.72|9603.72|0
1645095300000|2022-02-17 10:55:00|9611.29|9611.29|9608.64|9608.64|9612.07|9612.07|9608.46|9608.46|0
1645095600000|2022-02-17 11:00:00|9608.81|9608.81|9601.02|9601.02|9609.65|9609.65|9601.02|9601.02|0
1645095900000|2022-02-17 11:05:00|9600.66|9600.66|9596.17|9596.17|9600.74|9600.74|9596.17|9596.17|0
1645096200000|2022-02-17 11:10:00|9595.48|9595.48|9595.79|9595.79|9595.79|9595.79|9592.47|9592.47|0
1645096500000|2022-02-17 11:15:00|9596.16|9596.16|9589.27|9589.27|9596.16|9596.16|9589.27|9589.27|0
1645096800000|2022-02-17 11:20:00|9589.09|9589.09|9585.71|9585.71|9590.83|9590.83|9585.43|9585.43|0
1645097100000|2022-02-17 11:25:00|9587.98|9587.98|9585.69|9585.69|9588.35|9588.35|9585.69|9585.69|0
1645097400000|2022-02-17 11:30:00|9586.39|9586.39|9592.7|9592.7|9592.7|9592.7|9586.39|9586.39|0
1645097700000|2022-02-17 11:35:00|9592|9592|9593.07|9593.07|9595.62|9595.62|9591.63|9591.63|0
1645098000000|2022-02-17 11:40:00|9590.79|9590.79|9587.7|9587.7|9590.79|9590.79|9586.23|9586.23|0
1645098300000|2022-02-17 11:45:00|9588.07|9588.07|9589.24|9589.24|9589.24|9589.24|9585.78|9585.78|0
1645098600000|2022-02-17 11:50:00|9586.96|9586.96|9586.31|9586.31|9587.88|9587.88|9582.92|9582.92|0
1645098900000|2022-02-17 11:55:00|9586.59|9586.59|9593.85|9593.85|9601.43|9601.43|9585.89|9585.89|0
1645099200000|2022-02-17 12:00:00|9594.21|9594.21|9605.6|9605.6|9606.16|9606.16|9592.88|9592.88|0
1645099500000|2022-02-17 12:05:00|9606.3|9606.3|9614.37|9614.37|9618.95|9618.95|9606.3|9606.3|0
1645099800000|2022-02-17 12:10:00|9614.74|9614.74|9599.87|9599.87|9617.02|9617.02|9599.87|9599.87|0
1645100100000|2022-02-17 12:15:00|9600.14|9600.14|9606.79|9606.79|9606.79|9606.79|9600.14|9600.14|0
1645100400000|2022-02-17 12:20:00|9606.51|9606.51|9615.65|9615.65|9615.65|9615.65|9606.51|9606.51|0
1645100700000|2022-02-17 12:25:00|9616.11|9616.11|9611.03|9611.03|9616.11|9616.11|9609.44|9609.44|0
1645101000000|2022-02-17 12:30:00|9613.3|9613.3|9607.55|9607.55|9615.81|9615.81|9606.86|9606.86|0
1645101300000|2022-02-17 12:35:00|9607.18|9607.18|9611.21|9611.21|9613.48|9613.48|9606.26|9606.26|0
1645101600000|2022-02-17 12:40:00|9613.48|9613.48|9615.15|9615.15|9615.15|9615.15|9608.56|9608.56|0
1645101900000|2022-02-17 12:45:00|9614.45|9614.45|9614.13|9614.13|9616.96|9616.96|9613.99|9613.99|0
1645102200000|2022-02-17 12:50:00|9616.41|9616.41|9612.56|9612.56|9616.58|9616.58|9612.56|9612.56|0
1645102500000|2022-02-17 12:55:00|9612|9612|9616.86|9616.86|9616.86|9616.86|9609.87|9609.87|0
1645102800000|2022-02-17 13:00:00|9616.63|9616.63|9613|9613|9621.39|9621.39|9610.73|9610.73|0
1645103100000|2022-02-17 13:05:00|9613.7|9613.7|9594.8|9594.8|9613.7|9613.7|9594.1|9594.1|0
1645103400000|2022-02-17 13:10:00|9595.49|9595.49|9588.85|9588.85|9595.49|9595.49|9586.24|9586.24|0
1645103700000|2022-02-17 13:15:00|9591.13|9591.13|9587.82|9587.82|9592.44|9592.44|9587.82|9587.82|0
1645104000000|2022-02-17 13:20:00|9587.08|9587.08|9584.83|9584.83|9587.08|9587.08|9583.17|9583.17|0
1645104300000|2022-02-17 13:25:00|9587.1|9587.1|9581.05|9581.05|9587.1|9587.1|9580.32|9580.32|0
1645104600000|2022-02-17 13:30:00|9580.22|9580.22|9582.45|9582.45|9583.97|9583.97|9580.22|9580.22|0
1645104900000|2022-02-17 13:35:00|9582.27|9582.27|9588.77|9588.77|9591.27|9591.27|9580.14|9580.14|0
1645105200000|2022-02-17 13:40:00|9587.34|9587.34|9579.74|9579.74|9588.07|9588.07|9579.74|9579.74|0
1645105500000|2022-02-17 13:45:00|9579.37|9579.37|9572.73|9572.73|9579.37|9579.37|9569.39|9569.39|0
1645105800000|2022-02-17 13:50:00|9572.54|9572.54|9568.6|9568.6|9573.27|9573.27|9565|9565|0
1645106100000|2022-02-17 13:55:00|9568.77|9568.77|9568.55|9568.55|9569.93|9569.93|9564.82|9564.82|0
1645106400000|2022-02-17 14:00:00|9567.99|9567.99|9567.48|9567.48|9571.06|9571.06|9562.72|9562.72|0
1645106700000|2022-02-17 14:05:00|9567.76|9567.76|9567.53|9567.53|9569.23|9569.23|9566.41|9566.41|0
1645107000000|2022-02-17 14:10:00|9567.98|9567.98|9585.02|9585.02|9589.74|9589.74|9567.98|9567.98|0
1645107300000|2022-02-17 14:15:00|9585.39|9585.39|9571.69|9571.69|9586.31|9586.31|9571.69|9571.69|0
1645107600000|2022-02-17 14:20:00|9571.32|9571.32|9570.37|9570.37|9572.13|9572.13|9567.21|9567.21|0
1645107900000|2022-02-17 14:25:00|9570.09|9570.09|9560.45|9560.45|9570.09|9570.09|9560.36|9560.36|0
1645108200000|2022-02-17 14:30:00|9562.72|9562.72|9549.12|9549.12|9563.05|9563.05|9547.65|9547.65|0
1645108500000|2022-02-17 14:35:00|9549.34|9549.34|9546.02|9546.02|9552.6|9552.6|9540.68|9540.68|0
1645108800000|2022-02-17 14:40:00|9546.21|9546.21|9544.54|9544.54|9549.76|9549.76|9535.63|9535.63|0
1645109100000|2022-02-17 14:45:00|9545.24|9545.24|9531.49|9531.49|9547.13|9547.13|9531.49|9531.49|0
1645109400000|2022-02-17 14:50:00|9531.13|9531.13|9515.58|9515.58|9531.13|9531.13|9512.61|9512.61|0
1645109700000|2022-02-17 14:55:00|9516.28|9516.28|9506.95|9506.95|9520.83|9520.83|9505.66|9505.66|0
1645110000000|2022-02-17 15:00:00|9507.65|9507.65|9516.56|9516.56|9523.54|9523.54|9507.23|9507.23|0
1645110300000|2022-02-17 15:05:00|9514.28|9514.28|9511.73|9511.73|9524.97|9524.97|9507.93|9507.93|0
1645110600000|2022-02-17 15:10:00|9514.33|9514.33|9518.5|9518.5|9518.5|9518.5|9507.94|9507.94|0
1645110900000|2022-02-17 15:15:00|9518.69|9518.69|9517.63|9517.63|9522.34|9522.34|9516.09|9516.09|0
1645111200000|2022-02-17 15:20:00|9516.93|9516.93|9511.73|9511.73|9522.11|9522.11|9511.03|9511.03|0
1645111500000|2022-02-17 15:25:00|9511.04|9511.04|9506.9|9506.9|9511.3|9511.3|9504.63|9504.63|0
1645111800000|2022-02-17 15:30:00|9506.62|9506.62|9511.33|9511.33|9519.22|9519.22|9506.62|9506.62|0
1645112100000|2022-02-17 15:35:00|9509.05|9509.05|9512.45|9512.45|9516.47|9516.47|9508.87|9508.87|0
1645112400000|2022-02-17 15:40:00|9511.75|9511.75|9513.21|9513.21|9513.4|9513.4|9508.44|9508.44|0
1645112700000|2022-02-17 15:45:00|9510.94|9510.94|9509.53|9509.53|9513.28|9513.28|9509.37|9509.37|0
1645113000000|2022-02-17 15:50:00|9509.81|9509.81|9506.52|9506.52|9512.78|9512.78|9505.06|9505.06|0
1645113300000|2022-02-17 15:55:00|9506.75|9506.75|9527.09|9527.09|9529.36|9529.36|9506.75|9506.75|0
1645113600000|2022-02-17 16:00:00|9527.36|9527.36|9527.36|9527.36|9529.03|9529.03|9522.32|9522.32|0
1645113900000|2022-02-17 16:05:00|9525.08|9525.08|9529|9529|9531.16|9531.16|9524.57|9524.57|0
1645114200000|2022-02-17 16:10:00|9529.36|9529.36|9533|9533|9533|9533|9527.36|9527.36|0
1645114500000|2022-02-17 16:15:00|9532.81|9532.81|9535.07|9535.07|9537.99|9537.99|9530.77|9530.77|0
1645114800000|2022-02-17 16:20:00|9534.89|9534.89|9535.08|9535.08|9539.29|9539.29|9529.71|9529.71|0
1645115100000|2022-02-17 16:25:00|9535.45|9535.45|9537.52|9537.52|9545.97|9545.97|9534.72|9534.72|0
1645172100000|2022-02-18 08:15:00|9551.63|9551.63|9539.49|9539.49|9552.97|9552.97|9539.49|9539.49|0
1645172400000|2022-02-18 08:20:00|9538.8|9538.8|9541.69|9541.69|9551.48|9551.48|9538.62|9538.62|0
1645172700000|2022-02-18 08:25:00|9542.39|9542.39|9548.67|9548.67|9553.57|9553.57|9534.19|9534.19|0
1645173000000|2022-02-18 08:30:00|9549.78|9549.78|9544.11|9544.11|9549.78|9549.78|9536.94|9536.94|0
1645173300000|2022-02-18 08:35:00|9541.83|9541.83|9559.44|9559.44|9559.44|9559.44|9541.83|9541.83|0
1645173600000|2022-02-18 08:40:00|9560.12|9560.12|9561.45|9561.45|9567.21|9567.21|9560.12|9560.12|0
1645173900000|2022-02-18 08:45:00|9561.82|9561.82|9558.47|9558.47|9563.39|9563.39|9556.56|9556.56|0
1645174200000|2022-02-18 08:50:00|9558.2|9558.2|9555.9|9555.9|9558.2|9558.2|9554.14|9554.14|0
1645174500000|2022-02-18 08:55:00|9558.18|9558.18|9565.39|9565.39|9565.39|9565.39|9558.18|9558.18|0
1645174800000|2022-02-18 09:00:00|9564.94|9564.94|9555.71|9555.71|9566.48|9566.48|9555.71|9555.71|0
1645175100000|2022-02-18 09:05:00|9555.34|9555.34|9554.91|9554.91|9559.95|9559.95|9553.67|9553.67|0
1645175400000|2022-02-18 09:10:00|9554.22|9554.22|9541.19|9541.19|9554.22|9554.22|9537.1|9537.1|0
1645175700000|2022-02-18 09:15:00|9538.91|9538.91|9538.31|9538.31|9538.91|9538.91|9532.05|9532.05|0
1645176000000|2022-02-18 09:20:00|9538.14|9538.14|9534.81|9534.81|9539.26|9539.26|9534.43|9534.43|0
1645176300000|2022-02-18 09:25:00|9537.09|9537.09|9543.92|9543.92|9544.63|9544.63|9533.89|9533.89|0
1645176600000|2022-02-18 09:30:00|9544.09|9544.09|9541.65|9541.65|9547.82|9547.82|9541.65|9541.65|0
1645176900000|2022-02-18 09:35:00|9542.34|9542.34|9540.56|9540.56|9546.73|9546.73|9540.56|9540.56|0
1645177200000|2022-02-18 09:40:00|9540.33|9540.33|9540.57|9540.57|9543.67|9543.67|9539.66|9539.66|0
1645177500000|2022-02-18 09:45:00|9541.48|9541.48|9537.76|9537.76|9542.4|9542.4|9536.44|9536.44|0
1645177800000|2022-02-18 09:50:00|9539.19|9539.19|9536.33|9536.33|9539.19|9539.19|9535.08|9535.08|0
1645178100000|2022-02-18 09:55:00|9531.78|9531.78|9550.83|9550.83|9553.52|9553.52|9531.78|9531.78|0
1645178400000|2022-02-18 10:00:00|9552.77|9552.77|9550.59|9550.59|9553.7|9553.7|9548.42|9548.42|0
1645178700000|2022-02-18 10:05:00|9548.32|9548.32|9546.5|9546.5|9548.32|9548.32|9546.32|9546.32|0
1645179000000|2022-02-18 10:10:00|9546.33|9546.33|9545.88|9545.88|9546.33|9546.33|9545.88|9545.88|0
1645179300000|2022-02-18 10:15:00|9544.96|9544.96|9547.59|9547.59|9547.59|9547.59|9541.38|9541.38|0
1645179600000|2022-02-18 10:20:00|9547.22|9547.22|9550.42|9550.42|9552.21|9552.21|9546.94|9546.94|0
1645179900000|2022-02-18 10:25:00|9549.96|9549.96|9546.99|9546.99|9553.05|9553.05|9546.99|9546.99|0
1645180200000|2022-02-18 10:30:00|9549.26|9549.26|9545.48|9545.48|9550.78|9550.78|9545.48|9545.48|0
1645180500000|2022-02-18 10:35:00|9545.85|9545.85|9554.39|9554.39|9554.39|9554.39|9545.3|9545.3|0
1645180800000|2022-02-18 10:40:00|9554.16|9554.16|9559.95|9559.95|9559.95|9559.95|9554.16|9554.16|0
1645181100000|2022-02-18 10:45:00|9560.13|9560.13|9566.06|9566.06|9566.06|9566.06|9559.21|9559.21|0
1645181400000|2022-02-18 10:50:00|9565.37|9565.37|9562.52|9562.52|9565.37|9565.37|9559.16|9559.16|0
1645181700000|2022-02-18 10:55:00|9563.22|9563.22|9566.94|9566.94|9566.94|9566.94|9563.22|9563.22|0
1645182000000|2022-02-18 11:00:00|9566.57|9566.57|9567.59|9567.59|9570.41|9570.41|9566.57|9566.57|0
1645182300000|2022-02-18 11:05:00|9567.95|9567.95|9569.2|9569.2|9569.24|9569.24|9567.95|9567.95|0
1645182600000|2022-02-18 11:10:00|9568.92|9568.92|9563.45|9563.45|9568.92|9568.92|9563.08|9563.08|0
1645182900000|2022-02-18 11:15:00|9564.14|9564.14|9563.05|9563.05|9568.58|9568.58|9563.05|9563.05|0
1645183200000|2022-02-18 11:20:00|9562.5|9562.5|9561.21|9561.21|9563.19|9563.19|9560.99|9560.99|0
1645183500000|2022-02-18 11:25:00|9561.81|9561.81|9551.27|9551.27|9562.17|9562.17|9551.27|9551.27|0
1645183800000|2022-02-18 11:30:00|9551.96|9551.96|9551.45|9551.45|9552.88|9552.88|9551.45|9551.45|0
1645184100000|2022-02-18 11:35:00|9551.08|9551.08|9548.69|9548.69|9551.08|9551.08|9548.65|9548.65|0
1645184400000|2022-02-18 11:40:00|9549.06|9549.06|9545.13|9545.13|9551.67|9551.67|9544.86|9544.86|0
1645184700000|2022-02-18 11:45:00|9544.58|9544.58|9538.94|9538.94|9544.58|9544.58|9538.24|9538.24|0
1645185000000|2022-02-18 11:50:00|9538.71|9538.71|9535.17|9535.17|9540.4|9540.4|9535.17|9535.17|0
1645185300000|2022-02-18 11:55:00|9535.45|9535.45|9545.83|9545.83|9547.18|9547.18|9532.46|9532.46|0
1645185600000|2022-02-18 12:00:00|9545.55|9545.55|9536|9536|9545.64|9545.64|9536|9536|0
1645185900000|2022-02-18 12:05:00|9535.72|9535.72|9544.94|9544.94|9545.64|9545.64|9535.72|9535.72|0
1645186200000|2022-02-18 12:10:00|9544.61|9544.61|9543.97|9543.97|9544.72|9544.72|9540.37|9540.37|0
1645186500000|2022-02-18 12:15:00|9546.47|9546.47|9543.53|9543.53|9546.47|9546.47|9543.03|9543.03|0
1645186800000|2022-02-18 12:20:00|9543.17|9543.17|9541.19|9541.19|9543.17|9543.17|9540.08|9540.08|0
1645187100000|2022-02-18 12:25:00|9541.92|9541.92|9544.43|9544.43|9544.43|9544.43|9541.79|9541.79|0
1645187400000|2022-02-18 12:30:00|9545.12|9545.12|9542.69|9542.69|9545.12|9545.12|9542.15|9542.15|0
1645187700000|2022-02-18 12:35:00|9542.86|9542.86|9544.61|9544.61|9544.61|9544.61|9542.4|9542.4|0
1645188000000|2022-02-18 12:40:00|9544.84|9544.84|9544.14|9544.14|9546.36|9546.36|9543.96|9543.96|0
1645188300000|2022-02-18 12:45:00|9543.91|9543.91|9544.11|9544.11|9544.52|9544.52|9540.59|9540.59|0
1645188600000|2022-02-18 12:50:00|9544.48|9544.48|9544.34|9544.34|9544.71|9544.71|9544.34|9544.34|0
1645188900000|2022-02-18 12:55:00|9543.64|9543.64|9540.86|9540.86|9544.19|9544.19|9540.77|9540.77|0
1645189200000|2022-02-18 13:00:00|9541.08|9541.08|9546.67|9546.67|9546.67|9546.67|9540.9|9540.9|0
1645189500000|2022-02-18 13:05:00|9546.95|9546.95|9535.61|9535.61|9546.95|9546.95|9535.61|9535.61|0
1645189800000|2022-02-18 13:10:00|9534.91|9534.91|9521.77|9521.77|9535.61|9535.61|9521.77|9521.77|0
1645190100000|2022-02-18 13:15:00|9521.32|9521.32|9523.17|9523.17|9523.72|9523.72|9516.92|9516.92|0
1645190400000|2022-02-18 13:20:00|9522.47|9522.47|9510.36|9510.36|9522.58|9522.58|9505.46|9505.46|0
1645190700000|2022-02-18 13:25:00|9509.66|9509.66|9497.21|9497.21|9509.66|9509.66|9493.49|9493.49|0
1645191000000|2022-02-18 13:30:00|9497.04|9497.04|9486.33|9486.33|9497.04|9497.04|9481.12|9481.12|0
1645191300000|2022-02-18 13:35:00|9486.56|9486.56|9493.66|9493.66|9495.03|9495.03|9486.56|9486.56|0
1645191600000|2022-02-18 13:40:00|9493.39|9493.39|9507.34|9507.34|9507.48|9507.48|9493.39|9493.39|0
1645191900000|2022-02-18 13:45:00|9507.57|9507.57|9510.06|9510.06|9510.06|9510.06|9504.61|9504.61|0
1645192200000|2022-02-18 13:50:00|9511.52|9511.52|9512.81|9512.81|9514.03|9514.03|9511.52|9511.52|0
1645192500000|2022-02-18 13:55:00|9513.26|9513.26|9511.74|9511.74|9514.33|9514.33|9510.3|9510.3|0
1645192800000|2022-02-18 14:00:00|9511.56|9511.56|9520.7|9520.7|9522.98|9522.98|9510.77|9510.77|0
1645193100000|2022-02-18 14:05:00|9520.89|9520.89|9513.99|9513.99|9521.3|9521.3|9513.99|9513.99|0
1645193400000|2022-02-18 14:10:00|9513.29|9513.29|9516.35|9516.35|9518.77|9518.77|9512.92|9512.92|0
1645193700000|2022-02-18 14:15:00|9515.62|9515.62|9516.41|9516.41|9517.01|9517.01|9515.62|9515.62|0
1645194000000|2022-02-18 14:20:00|9514.13|9514.13|9506.86|9506.86|9514.13|9514.13|9505.81|9505.81|0
1645194300000|2022-02-18 14:25:00|9507.05|9507.05|9514.14|9514.14|9514.47|9514.47|9507.05|9507.05|0
1645194600000|2022-02-18 14:30:00|9513.44|9513.44|9504.04|9504.04|9518.9|9518.9|9504.04|9504.04|0
1645194900000|2022-02-18 14:35:00|9504.22|9504.22|9506.85|9506.85|9511.48|9511.48|9497.99|9497.99|0
1645195200000|2022-02-18 14:40:00|9504.57|9504.57|9503.04|9503.04|9507.17|9507.17|9497.38|9497.38|0
1645195500000|2022-02-18 14:45:00|9502.86|9502.86|9528.6|9528.6|9529.16|9529.16|9502.67|9502.67|0
1645195800000|2022-02-18 14:50:00|9528.88|9528.88|9545.68|9545.68|9545.68|9545.68|9528.88|9528.88|0
1645196100000|2022-02-18 14:55:00|9545.91|9545.91|9544.29|9544.29|9548.08|9548.08|9539.92|9539.92|0
1645196400000|2022-02-18 15:00:00|9544.12|9544.12|9529.48|9529.48|9544.12|9544.12|9526.37|9526.37|0
1645196700000|2022-02-18 15:05:00|9529.29|9529.29|9519.42|9519.42|9529.29|9529.29|9517.49|9517.49|0
1645197000000|2022-02-18 15:10:00|9521.7|9521.7|9524.26|9524.26|9524.26|9524.26|9518.35|9518.35|0
1645197300000|2022-02-18 15:15:00|9524.95|9524.95|9520.85|9520.85|9532.6|9532.6|9518.54|9518.54|0
1645197600000|2022-02-18 15:20:00|9520.49|9520.49|9514.52|9514.52|9520.49|9520.49|9509.19|9509.19|0
1645197900000|2022-02-18 15:25:00|9514.15|9514.15|9503.86|9503.86|9514.89|9514.89|9503.86|9503.86|0
1645198200000|2022-02-18 15:30:00|9506.14|9506.14|9503.81|9503.81|9506.14|9506.14|9496.7|9496.7|0
1645198500000|2022-02-18 15:35:00|9504.99|9504.99|9500.78|9500.78|9505.31|9505.31|9493.73|9493.73|0
1645198800000|2022-02-18 15:40:00|9501.01|9501.01|9497.72|9497.72|9501.57|9501.57|9488.69|9488.69|0
1645199100000|2022-02-18 15:45:00|9497.49|9497.49|9485.25|9485.25|9497.49|9497.49|9481.02|9481.02|0
1645199400000|2022-02-18 15:50:00|9485.95|9485.95|9501.84|9501.84|9501.84|9501.84|9485.95|9485.95|0
1645199700000|2022-02-18 15:55:00|9502.03|9502.03|9499.06|9499.06|9506.76|9506.76|9498.27|9498.27|0
1645200000000|2022-02-18 16:00:00|9498.37|9498.37|9480.15|9480.15|9498.37|9498.37|9477.88|9477.88|0
1645200300000|2022-02-18 16:05:00|9479.47|9479.47|9476.65|9476.65|9481.68|9481.68|9474.95|9474.95|0
1645200600000|2022-02-18 16:10:00|9474.37|9474.37|9480.87|9480.87|9480.87|9480.87|9473.14|9473.14|0
1645200900000|2022-02-18 16:15:00|9480.5|9480.5|9492.13|9492.13|9493.93|9493.93|9480.5|9480.5|0
1645201200000|2022-02-18 16:20:00|9494.41|9494.41|9492.37|9492.37|9496.74|9496.74|9492.25|9492.25|0
1645201500000|2022-02-18 16:25:00|9492|9492|9481.31|9481.31|9496.95|9496.95|9477.9|9477.9|0
1645431300000|2022-02-21 08:15:00|9529.76|9529.76|9523.63|9523.63|9532.8|9532.8|9518.46|9518.46|0
1645431600000|2022-02-21 08:20:00|9523.36|9523.36|9519.94|9519.94|9529.16|9529.16|9519.21|9519.21|0
1645431900000|2022-02-21 08:25:00|9519.39|9519.39|9520.2|9520.2|9525.09|9525.09|9518.48|9518.48|0
1645432200000|2022-02-21 08:30:00|9521.39|9521.39|9538.34|9538.34|9540.62|9540.62|9521.39|9521.39|0
1645432500000|2022-02-21 08:35:00|9536.07|9536.07|9517.75|9517.75|9536.07|9536.07|9501.02|9501.02|0
1645432800000|2022-02-21 08:40:00|9520.02|9520.02|9513.09|9513.09|9520.48|9520.48|9508.84|9508.84|0
1645433100000|2022-02-21 08:45:00|9512.39|9512.39|9522.14|9522.14|9522.32|9522.32|9512.39|9512.39|0
1645433400000|2022-02-21 08:50:00|9522.7|9522.7|9519.17|9519.17|9524.82|9524.82|9516.89|9516.89|0
1645433700000|2022-02-21 08:55:00|9518.99|9518.99|9524.67|9524.67|9526.86|9526.86|9518.25|9518.25|0
1645434000000|2022-02-21 09:00:00|9524.31|9524.31|9514.62|9514.62|9525.4|9525.4|9509.7|9509.7|0
1645434300000|2022-02-21 09:05:00|9514.25|9514.25|9499.19|9499.19|9514.25|9514.25|9495.41|9495.41|0
1645434600000|2022-02-21 09:10:00|9498.49|9498.49|9494.86|9494.86|9499.49|9499.49|9490.46|9490.46|0
1645434900000|2022-02-21 09:15:00|9494.58|9494.58|9496.85|9496.85|9496.85|9496.85|9490|9490|0
1645435200000|2022-02-21 09:20:00|9497.76|9497.76|9497.78|9497.78|9498.82|9498.82|9491.93|9491.93|0
1645435500000|2022-02-21 09:25:00|9497.6|9497.6|9504.15|9504.15|9506.99|9506.99|9497.6|9497.6|0
1645435800000|2022-02-21 09:30:00|9503.88|9503.88|9507.96|9507.96|9508.19|9508.19|9502.69|9502.69|0
1645436100000|2022-02-21 09:35:00|9505.69|9505.69|9493.53|9493.53|9506.37|9506.37|9493.53|9493.53|0
1645436400000|2022-02-21 09:40:00|9491.26|9491.26|9487.02|9487.02|9491.31|9491.31|9487.02|9487.02|0
1645436700000|2022-02-21 09:45:00|9486.83|9486.83|9486.89|9486.89|9489.76|9489.76|9486.19|9486.19|0
1645437000000|2022-02-21 09:50:00|9487.17|9487.17|9485.62|9485.62|9489.35|9489.35|9484.89|9484.89|0
1645437300000|2022-02-21 09:55:00|9482.65|9482.65|9488.33|9488.33|9488.93|9488.93|9480.85|9480.85|0
1645437600000|2022-02-21 10:00:00|9488.61|9488.61|9486.11|9486.11|9488.61|9488.61|9483.83|9483.83|0
1645437900000|2022-02-21 10:05:00|9486.38|9486.38|9491.07|9491.07|9492.65|9492.65|9486.38|9486.38|0
1645438200000|2022-02-21 10:10:00|9488.79|9488.79|9480|9480|9490.91|9490.91|9477.73|9477.73|0
1645438500000|2022-02-21 10:15:00|9480.74|9480.74|9476.98|9476.98|9481.85|9481.85|9476.98|9476.98|0
1645438800000|2022-02-21 10:20:00|9479.25|9479.25|9479.45|9479.45|9481|9481|9478.9|9478.9|0
1645439100000|2022-02-21 10:25:00|9479.09|9479.09|9474.23|9474.23|9479.09|9479.09|9473.86|9473.86|0
1645439400000|2022-02-21 10:30:00|9474.4|9474.4|9474.15|9474.15|9482.53|9482.53|9474.12|9474.12|0
1645439700000|2022-02-21 10:35:00|9473.42|9473.42|9481.77|9481.77|9481.77|9481.77|9472.49|9472.49|0
1645440000000|2022-02-21 10:40:00|9481.22|9481.22|9468.01|9468.01|9481.77|9481.77|9468.01|9468.01|0
1645440300000|2022-02-21 10:45:00|9467.45|9467.45|9468.5|9468.5|9469.23|9469.23|9462.44|9462.44|0
1645440600000|2022-02-21 10:50:00|9466.22|9466.22|9455.15|9455.15|9466.22|9466.22|9455.15|9455.15|0
1645440900000|2022-02-21 10:55:00|9455.85|9455.85|9454.6|9454.6|9456.85|9456.85|9452.91|9452.91|0
1645441200000|2022-02-21 11:00:00|9455.33|9455.33|9463.02|9463.02|9466.41|9466.41|9455.33|9455.33|0
1645441500000|2022-02-21 11:05:00|9462.47|9462.47|9452.67|9452.67|9462.65|9462.65|9451.98|9451.98|0
1645441800000|2022-02-21 11:10:00|9452.33|9452.33|9456.65|9456.65|9458.54|9458.54|9452.05|9452.05|0
1645442100000|2022-02-21 11:15:00|9455.95|9455.95|9455.17|9455.17|9460.56|9460.56|9447.49|9447.49|0
1645442400000|2022-02-21 11:20:00|9455.54|9455.54|9455.82|9455.82|9457.48|9457.48|9454.48|9454.48|0
1645442700000|2022-02-21 11:25:00|9456.01|9456.01|9451.14|9451.14|9461.65|9461.65|9448.5|9448.5|0
1645443000000|2022-02-21 11:30:00|9450.59|9450.59|9449.86|9449.86|9453.28|9453.28|9449.58|9449.58|0
1645443300000|2022-02-21 11:35:00|9450.14|9450.14|9458.16|9458.16|9460.13|9460.13|9448.98|9448.98|0
1645443600000|2022-02-21 11:40:00|9457.47|9457.47|9447.89|9447.89|9457.47|9457.47|9446.72|9446.72|0
1645443900000|2022-02-21 11:45:00|9448.26|9448.26|9445.63|9445.63|9449.36|9449.36|9445.26|9445.26|0
1645444200000|2022-02-21 11:50:00|9446.19|9446.19|9455.75|9455.75|9455.75|9455.75|9445.51|9445.51|0
1645444500000|2022-02-21 11:55:00|9455.05|9455.05|9474.07|9474.07|9474.24|9474.24|9455.05|9455.05|0
1645444800000|2022-02-21 12:00:00|9473.34|9473.34|9465.31|9465.31|9473.34|9473.34|9465.31|9465.31|0
1645445100000|2022-02-21 12:05:00|9465.68|9465.68|9460.04|9460.04|9471.79|9471.79|9460.04|9460.04|0
1645445400000|2022-02-21 12:10:00|9460.73|9460.73|9469.29|9469.29|9473.04|9473.04|9460.73|9460.73|0
1645445700000|2022-02-21 12:15:00|9469.06|9469.06|9458.63|9458.63|9469.06|9469.06|9458.63|9458.63|0
1645446000000|2022-02-21 12:20:00|9458.35|9458.35|9462.06|9462.06|9462.06|9462.06|9458.28|9458.28|0
1645446300000|2022-02-21 12:25:00|9461.78|9461.78|9466.79|9466.79|9469.19|9469.19|9461.78|9461.78|0
1645446600000|2022-02-21 12:30:00|9466.11|9466.11|9461.73|9461.73|9466.11|9466.11|9454.29|9454.29|0
1645446900000|2022-02-21 12:35:00|9460.9|9460.9|9458.35|9458.35|9461.63|9461.63|9458.35|9458.35|0
1645447200000|2022-02-21 12:40:00|9457.65|9457.65|9437.54|9437.54|9457.65|9457.65|9436.66|9436.66|0
1645447500000|2022-02-21 12:45:00|9436.86|9436.86|9435.22|9435.22|9445.57|9445.57|9434.19|9434.19|0
1645447800000|2022-02-21 12:50:00|9435.05|9435.05|9432.64|9432.64|9435.05|9435.05|9428.73|9428.73|0
1645448100000|2022-02-21 12:55:00|9433.34|9433.34|9440.45|9440.45|9440.59|9440.59|9433.34|9433.34|0
1645448400000|2022-02-21 13:00:00|9442.72|9442.72|9443.69|9443.69|9445.49|9445.49|9442.71|9442.71|0
1645448700000|2022-02-21 13:05:00|9444.03|9444.03|9436.88|9436.88|9444.03|9444.03|9434.2|9434.2|0
1645449000000|2022-02-21 13:10:00|9436.18|9436.18|9429.74|9429.74|9436.18|9436.18|9428.44|9428.44|0
1645449300000|2022-02-21 13:15:00|9429.04|9429.04|9376.95|9376.95|9429.04|9429.04|9376.95|9376.95|0
1645449600000|2022-02-21 13:20:00|9376.25|9376.25|9393.25|9393.25|9393.25|9393.25|9376.25|9376.25|0
1645449900000|2022-02-21 13:25:00|9393.62|9393.62|9403.26|9403.26|9408.92|9408.92|9393.62|9393.62|0
1645450200000|2022-02-21 13:30:00|9403.63|9403.63|9389.73|9389.73|9403.63|9403.63|9385.23|9385.23|0
1645450500000|2022-02-21 13:35:00|9390.42|9390.42|9387.04|9387.04|9399.1|9399.1|9387.04|9387.04|0
1645450800000|2022-02-21 13:40:00|9386.77|9386.77|9399.59|9399.59|9399.59|9399.59|9386.21|9386.21|0
1645451100000|2022-02-21 13:45:00|9401.87|9401.87|9408.51|9408.51|9409.25|9409.25|9401.87|9401.87|0
1645451400000|2022-02-21 13:50:00|9408.88|9408.88|9406.3|9406.3|9418.52|9418.52|9406.3|9406.3|0
1645451700000|2022-02-21 13:55:00|9404.89|9404.89|9413.84|9413.84|9418.41|9418.41|9398.49|9398.49|0
1645452000000|2022-02-21 14:00:00|9416.12|9416.12|9410.65|9410.65|9421.18|9421.18|9407.45|9407.45|0
1645452300000|2022-02-21 14:05:00|9411.02|9411.02|9412.41|9412.41|9412.77|9412.77|9404.12|9404.12|0
1645452600000|2022-02-21 14:10:00|9407.86|9407.86|9425.93|9425.93|9425.93|9425.93|9406.75|9406.75|0
1645452900000|2022-02-21 14:15:00|9426.62|9426.62|9432.05|9432.05|9432.98|9432.98|9426.62|9426.62|0
1645453200000|2022-02-21 14:20:00|9432.41|9432.41|9438.88|9438.88|9443.82|9443.82|9432.41|9432.41|0
1645453500000|2022-02-21 14:25:00|9438.6|9438.6|9440.68|9440.68|9441.64|9441.64|9433.93|9433.93|0
1645453800000|2022-02-21 14:30:00|9439.99|9439.99|9438.73|9438.73|9442.85|9442.85|9437.86|9437.86|0
1645454100000|2022-02-21 14:35:00|9436.45|9436.45|9418.05|9418.05|9436.45|9436.45|9417.49|9417.49|0
1645454400000|2022-02-21 14:40:00|9417.77|9417.77|9403.06|9403.06|9420.97|9420.97|9403.06|9403.06|0
1645454700000|2022-02-21 14:45:00|9403.24|9403.24|9407.74|9407.74|9410.61|9410.61|9402.96|9402.96|0
1645455000000|2022-02-21 14:50:00|9407.51|9407.51|9413.2|9413.2|9415.1|9415.1|9403.72|9403.72|0
1645455300000|2022-02-21 14:55:00|9413.48|9413.48|9414.65|9414.65|9415.47|9415.47|9409.2|9409.2|0
1645455600000|2022-02-21 15:00:00|9415.34|9415.34|9427.85|9427.85|9427.85|9427.85|9413.07|9413.07|0
1645455900000|2022-02-21 15:05:00|9428.07|9428.07|9432.5|9432.5|9432.78|9432.78|9425.59|9425.59|0
1645456200000|2022-02-21 15:10:00|9432.87|9432.87|9440.3|9440.3|9441.31|9441.31|9432.46|9432.46|0
1645456500000|2022-02-21 15:15:00|9440.03|9440.03|9454.15|9454.15|9454.15|9454.15|9440.03|9440.03|0
1645456800000|2022-02-21 15:20:00|9455.25|9455.25|9450.04|9450.04|9457.91|9457.91|9450.04|9450.04|0
1645457100000|2022-02-21 15:25:00|9449.67|9449.67|9444.94|9444.94|9449.67|9449.67|9435.85|9435.85|0
1645457400000|2022-02-21 15:30:00|9445.11|9445.11|9447.66|9447.66|9448.4|9448.4|9441.8|9441.8|0
1645457700000|2022-02-21 15:35:00|9445.38|9445.38|9444.49|9444.49|9445.38|9445.38|9440.63|9440.63|0
1645458000000|2022-02-21 15:40:00|9444.68|9444.68|9448.35|9448.35|9448.35|9448.35|9443.53|9443.53|0
1645458300000|2022-02-21 15:45:00|9447.99|9447.99|9422.64|9422.64|9448.18|9448.18|9422.64|9422.64|0
1645458600000|2022-02-21 15:50:00|9420.37|9420.37|9423.91|9423.91|9424.09|9424.09|9412.31|9412.31|0
1645458900000|2022-02-21 15:55:00|9426.19|9426.19|9430.69|9430.69|9430.69|9430.69|9424.14|9424.14|0
1645459200000|2022-02-21 16:00:00|9428.41|9428.41|9420.38|9420.38|9428.45|9428.45|9420.01|9420.01|0
1645459500000|2022-02-21 16:05:00|9420.1|9420.1|9426.22|9426.22|9426.55|9426.55|9420.1|9420.1|0
1645459800000|2022-02-21 16:10:00|9426.95|9426.95|9428.92|9428.92|9428.92|9428.92|9425.25|9425.25|0
1645460100000|2022-02-21 16:15:00|9429.2|9429.2|9424.64|9424.64|9430.11|9430.11|9422.5|9422.5|0
1645460400000|2022-02-21 16:20:00|9425.01|9425.01|9419.43|9419.43|9426.62|9426.62|9419.07|9419.07|0
1645460700000|2022-02-21 16:25:00|9418.74|9418.74|9402.67|9402.67|9418.92|9418.92|9400.23|9400.23|0
1645517700000|2022-02-22 08:15:00|9311.45|9311.45|9300.73|9300.73|9319.13|9319.13|9293.16|9293.16|0
1645518000000|2022-02-22 08:20:00|9303|9303|9337.3|9337.3|9337.3|9337.3|9303|9303|0
1645518300000|2022-02-22 08:25:00|9338.21|9338.21|9349.9|9349.9|9350.62|9350.62|9332|9332|0
1645518600000|2022-02-22 08:30:00|9349.17|9349.17|9364.63|9364.63|9368.88|9368.88|9342.35|9342.35|0
1645518900000|2022-02-22 08:35:00|9362.36|9362.36|9363.14|9363.14|9364.53|9364.53|9351.23|9351.23|0
1645519200000|2022-02-22 08:40:00|9362.97|9362.97|9376.14|9376.14|9376.5|9376.5|9362.97|9362.97|0
1645519500000|2022-02-22 08:45:00|9378.41|9378.41|9375.53|9375.53|9380.55|9380.55|9362.45|9362.45|0
1645519800000|2022-02-22 08:50:00|9375.9|9375.9|9354.55|9354.55|9379.13|9379.13|9354.55|9354.55|0
1645520100000|2022-02-22 08:55:00|9352.45|9352.45|9385.66|9385.66|9386.39|9386.39|9349.22|9349.22|0
1645520400000|2022-02-22 09:00:00|9385.29|9385.29|9361.7|9361.7|9385.29|9385.29|9361.7|9361.7|0
1645520700000|2022-02-22 09:05:00|9361.34|9361.34|9367.06|9367.06|9367.06|9367.06|9347.21|9347.21|0
1645521000000|2022-02-22 09:10:00|9369.06|9369.06|9370.64|9370.64|9370.64|9370.64|9360.79|9360.79|0
1645521300000|2022-02-22 09:15:00|9371.34|9371.34|9385.91|9385.91|9385.91|9385.91|9369.23|9369.23|0
1645521600000|2022-02-22 09:20:00|9386.61|9386.61|9363.29|9363.29|9389.77|9389.77|9363.29|9363.29|0
1645521900000|2022-02-22 09:25:00|9365.56|9365.56|9351.5|9351.5|9365.56|9365.56|9348.58|9348.58|0
1645522200000|2022-02-22 09:30:00|9350.81|9350.81|9350.4|9350.4|9353.81|9353.81|9338.28|9338.28|0
1645522500000|2022-02-22 09:35:00|9351.08|9351.08|9352.73|9352.73|9355.37|9355.37|9345.26|9345.26|0
1645522800000|2022-02-22 09:40:00|9350.45|9350.45|9340.92|9340.92|9350.7|9350.7|9340.92|9340.92|0
1645523100000|2022-02-22 09:45:00|9338.65|9338.65|9340.95|9340.95|9345.17|9345.17|9337.33|9337.33|0
1645523400000|2022-02-22 09:50:00|9341.4|9341.4|9361.84|9361.84|9367.93|9367.93|9341.4|9341.4|0
1645523700000|2022-02-22 09:55:00|9361.24|9361.24|9357.39|9357.39|9361.24|9361.24|9343.73|9343.73|0
1645524000000|2022-02-22 10:00:00|9357.76|9357.76|9373.93|9373.93|9373.93|9373.93|9356.84|9356.84|0
1645524300000|2022-02-22 10:05:00|9374.16|9374.16|9385.24|9385.24|9386.24|9386.24|9373.69|9373.69|0
1645524600000|2022-02-22 10:10:00|9384.9|9384.9|9385.86|9385.86|9392.43|9392.43|9379.4|9379.4|0
1645524900000|2022-02-22 10:15:00|9385.16|9385.16|9390.18|9390.18|9391.36|9391.36|9383.31|9383.31|0
1645525200000|2022-02-22 10:20:00|9392.46|9392.46|9408.16|9408.16|9409.41|9409.41|9392.46|9392.46|0
1645525500000|2022-02-22 10:25:00|9408.86|9408.86|9415.94|9415.94|9417.74|9417.74|9406.58|9406.58|0
1645525800000|2022-02-22 10:30:00|9415.57|9415.57|9418.97|9418.97|9425.65|9425.65|9414.87|9414.87|0
1645526100000|2022-02-22 10:35:00|9419.66|9419.66|9438.16|9438.16|9438.16|9438.16|9419.66|9419.66|0
1645526400000|2022-02-22 10:40:00|9438.89|9438.89|9448.24|9448.24|9452.86|9452.86|9438.89|9438.89|0
1645526700000|2022-02-22 10:45:00|9448.61|9448.61|9454.88|9454.88|9454.88|9454.88|9442.18|9442.18|0
1645527000000|2022-02-22 10:50:00|9453.49|9453.49|9454.35|9454.35|9457.14|9457.14|9448.93|9448.93|0
1645527300000|2022-02-22 10:55:00|9454.08|9454.08|9441.8|9441.8|9454.08|9454.08|9441.02|9441.02|0
1645527600000|2022-02-22 11:00:00|9441.63|9441.63|9464.09|9464.09|9464.97|9464.97|9440.24|9440.24|0
1645527900000|2022-02-22 11:05:00|9463.72|9463.72|9453.19|9453.19|9463.72|9463.72|9449.32|9449.32|0
1645528200000|2022-02-22 11:10:00|9453.42|9453.42|9459.9|9459.9|9466.51|9466.51|9453.02|9453.02|0
1645528500000|2022-02-22 11:15:00|9460.81|9460.81|9463.08|9463.08|9463.94|9463.94|9456.04|9456.04|0
1645528800000|2022-02-22 11:20:00|9463.78|9463.78|9464.74|9464.74|9468.3|9468.3|9462.69|9462.69|0
1645529100000|2022-02-22 11:25:00|9464.29|9464.29|9454.6|9454.6|9464.29|9464.29|9453.92|9453.92|0
1645529400000|2022-02-22 11:30:00|9456.88|9456.88|9443.02|9443.02|9459.52|9459.52|9443.02|9443.02|0
1645529700000|2022-02-22 11:35:00|9443.39|9443.39|9428.15|9428.15|9445.15|9445.15|9426.58|9426.58|0
1645530000000|2022-02-22 11:40:00|9427.6|9427.6|9437.23|9437.23|9438.53|9438.53|9427.6|9427.6|0
1645530300000|2022-02-22 11:45:00|9437|9437|9436.93|9436.93|9439.31|9439.31|9434.4|9434.4|0
1645530600000|2022-02-22 11:50:00|9436.23|9436.23|9448.81|9448.81|9450.51|9450.51|9434.8|9434.8|0
1645530900000|2022-02-22 11:55:00|9448.44|9448.44|9445.81|9445.81|9448.81|9448.81|9445.81|9445.81|0
1645531200000|2022-02-22 12:00:00|9444.42|9444.42|9446.4|9446.4|9447.83|9447.83|9438.07|9438.07|0
1645531500000|2022-02-22 12:05:00|9445.7|9445.7|9445.38|9445.38|9446.07|9446.07|9442.38|9442.38|0
1645531800000|2022-02-22 12:10:00|9445.55|9445.55|9451.03|9451.03|9451.85|9451.85|9442.52|9442.52|0
1645532100000|2022-02-22 12:15:00|9451.76|9451.76|9462.21|9462.21|9462.76|9462.76|9451.76|9451.76|0
1645532400000|2022-02-22 12:20:00|9462.44|9462.44|9456.48|9456.48|9466.11|9466.11|9455.84|9455.84|0
1645532700000|2022-02-22 12:25:00|9456.11|9456.11|9449.81|9449.81|9456.42|9456.42|9449.76|9449.76|0
1645533000000|2022-02-22 12:30:00|9449.54|9449.54|9447.27|9447.27|9451.81|9451.81|9447.14|9447.14|0
1645533300000|2022-02-22 12:35:00|9447.64|9447.64|9440.08|9440.08|9447.64|9447.64|9433.06|9433.06|0
1645533600000|2022-02-22 12:40:00|9439.9|9439.9|9440.64|9440.64|9442.17|9442.17|9437.03|9437.03|0
1645533900000|2022-02-22 12:45:00|9440.82|9440.82|9444.84|9444.84|9448.75|9448.75|9440.82|9440.82|0
1645534200000|2022-02-22 12:50:00|9445.07|9445.07|9452.64|9452.64|9457.57|9457.57|9445.07|9445.07|0
1645534500000|2022-02-22 12:55:00|9450.37|9450.37|9443.63|9443.63|9450.37|9450.37|9442.15|9442.15|0
1645534800000|2022-02-22 13:00:00|9445.91|9445.91|9444.42|9444.42|9448.18|9448.18|9441.84|9441.84|0
1645535100000|2022-02-22 13:05:00|9445.12|9445.12|9444.22|9444.22|9445.12|9445.12|9436.79|9436.79|0
1645535400000|2022-02-22 13:10:00|9443.85|9443.85|9431.16|9431.16|9443.85|9443.85|9431.16|9431.16|0
1645535700000|2022-02-22 13:15:00|9430.06|9430.06|9425.86|9425.86|9430.06|9430.06|9422.64|9422.64|0
1645536000000|2022-02-22 13:20:00|9426.23|9426.23|9423.32|9423.32|9426.23|9426.23|9422.91|9422.91|0
1645536300000|2022-02-22 13:25:00|9423.51|9423.51|9431.13|9431.13|9435.74|9435.74|9423.51|9423.51|0
1645536600000|2022-02-22 13:30:00|9430.9|9430.9|9433.78|9433.78|9433.78|9433.78|9428.25|9428.25|0
1645536900000|2022-02-22 13:35:00|9433.09|9433.09|9434.27|9434.27|9434.46|9434.46|9429.16|9429.16|0
1645537200000|2022-02-22 13:40:00|9436.55|9436.55|9444.74|9444.74|9446.08|9446.08|9435.85|9435.85|0
1645537500000|2022-02-22 13:45:00|9443.82|9443.82|9430.06|9430.06|9443.82|9443.82|9430.06|9430.06|0
1645537800000|2022-02-22 13:50:00|9430.23|9430.23|9431.64|9431.64|9432.1|9432.1|9428.68|9428.68|0
1645538100000|2022-02-22 13:55:00|9430.95|9430.95|9429.04|9429.04|9433.16|9433.16|9427.56|9427.56|0
1645538400000|2022-02-22 14:00:00|9428.81|9428.81|9433.59|9433.59|9434.28|9434.28|9428.81|9428.81|0
1645538700000|2022-02-22 14:05:00|9434.28|9434.28|9434.71|9434.71|9434.71|9434.71|9429.23|9429.23|0
1645539000000|2022-02-22 14:10:00|9436.98|9436.98|9428.09|9428.09|9436.98|9436.98|9428.09|9428.09|0
1645539300000|2022-02-22 14:15:00|9427.39|9427.39|9425.43|9425.43|9427.39|9427.39|9424.18|9424.18|0
1645539600000|2022-02-22 14:20:00|9425.2|9425.2|9420.43|9420.43|9425.2|9425.2|9420.43|9420.43|0
1645539900000|2022-02-22 14:25:00|9420.06|9420.06|9417.12|9417.12|9421.7|9421.7|9415.54|9415.54|0
1645540200000|2022-02-22 14:30:00|9417.49|9417.49|9413.3|9413.3|9423.13|9423.13|9410.29|9410.29|0
1645540500000|2022-02-22 14:35:00|9413.66|9413.66|9422.73|9422.73|9428.21|9428.21|9410.91|9410.91|0
1645540800000|2022-02-22 14:40:00|9422.36|9422.36|9449.34|9449.34|9455.22|9455.22|9415.21|9415.21|0
1645541100000|2022-02-22 14:45:00|9448.79|9448.79|9459.49|9459.49|9461.76|9461.76|9447.21|9447.21|0
1645541400000|2022-02-22 14:50:00|9456.51|9456.51|9466.68|9466.68|9471.95|9471.95|9450.09|9450.09|0
1645541700000|2022-02-22 14:55:00|9466.31|9466.31|9459.43|9459.43|9470.87|9470.87|9456.08|9456.08|0
1645542000000|2022-02-22 15:00:00|9459.06|9459.06|9456.85|9456.85|9459.86|9459.86|9448.79|9448.79|0
1645542300000|2022-02-22 15:05:00|9457.4|9457.4|9456.37|9456.37|9461.15|9461.15|9443.63|9443.63|0
1645542600000|2022-02-22 15:10:00|9455.67|9455.67|9461.56|9461.56|9462.6|9462.6|9447.51|9447.51|0
1645542900000|2022-02-22 15:15:00|9462.26|9462.26|9463.37|9463.37|9463.83|9463.83|9457.05|9457.05|0
1645543200000|2022-02-22 15:20:00|9463.15|9463.15|9468.92|9468.92|9478.6|9478.6|9461.75|9461.75|0
1645543500000|2022-02-22 15:25:00|9468.75|9468.75|9477.18|9477.18|9477.18|9477.18|9468.55|9468.55|0
1645543800000|2022-02-22 15:30:00|9479.46|9479.46|9470.87|9470.87|9479.46|9479.46|9464.66|9464.66|0
1645544100000|2022-02-22 15:35:00|9471.24|9471.24|9463.66|9463.66|9473.66|9473.66|9463.66|9463.66|0
1645544400000|2022-02-22 15:40:00|9464.36|9464.36|9469.07|9469.07|9470.4|9470.4|9461.05|9461.05|0
1645544700000|2022-02-22 15:45:00|9469.29|9469.29|9456.52|9456.52|9469.29|9469.29|9456.15|9456.15|0
1645545000000|2022-02-22 15:50:00|9456.29|9456.29|9448.65|9448.65|9456.46|9456.46|9447.17|9447.17|0
1645545300000|2022-02-22 15:55:00|9446.37|9446.37|9431.47|9431.47|9446.37|9446.37|9428.13|9428.13|0
1645545600000|2022-02-22 16:00:00|9431.19|9431.19|9438.91|9438.91|9438.91|9438.91|9431.19|9431.19|0
1645545900000|2022-02-22 16:05:00|9438.63|9438.63|9435.04|9435.04|9441.27|9441.27|9431.88|9431.88|0
1645546200000|2022-02-22 16:10:00|9435.4|9435.4|9434.67|9434.67|9442.53|9442.53|9433.46|9433.46|0
1645546500000|2022-02-22 16:15:00|9435.36|9435.36|9434.16|9434.16|9437.82|9437.82|9428.49|9428.49|0
1645546800000|2022-02-22 16:20:00|9431.89|9431.89|9436|9436|9436.36|9436.36|9431.34|9431.34|0
1645547100000|2022-02-22 16:25:00|9435.63|9435.63|9433.78|9433.78|9439.41|9439.41|9426.02|9426.02|0
1645604100000|2022-02-23 08:15:00|9495.59|9495.59|9503.76|9503.76|9503.76|9503.76|9481.83|9481.83|0
1645604400000|2022-02-23 08:20:00|9502.37|9502.37|9488.41|9488.41|9504.3|9504.3|9485.08|9485.08|0
1645604700000|2022-02-23 08:25:00|9489.78|9489.78|9495.94|9495.94|9495.94|9495.94|9479.24|9479.24|0
1645605000000|2022-02-23 08:30:00|9498.22|9498.22|9496.02|9496.02|9498.3|9498.3|9487.22|9487.22|0
1645605300000|2022-02-23 08:35:00|9496.76|9496.76|9499.98|9499.98|9506.04|9506.04|9491.02|9491.02|0
1645605600000|2022-02-23 08:40:00|9499.29|9499.29|9518.24|9518.24|9521.13|9521.13|9499.29|9499.29|0
1645605900000|2022-02-23 08:45:00|9515.96|9515.96|9520.49|9520.49|9521.4|9521.4|9511.79|9511.79|0
1645606200000|2022-02-23 08:50:00|9521.19|9521.19|9518.53|9518.53|9524.57|9524.57|9517.84|9517.84|0
1645606500000|2022-02-23 08:55:00|9519.23|9519.23|9526.79|9526.79|9526.79|9526.79|9515.67|9515.67|0
1645606800000|2022-02-23 09:00:00|9527.62|9527.62|9535.73|9535.73|9540.28|9540.28|9527.62|9527.62|0
1645607100000|2022-02-23 09:05:00|9535.03|9535.03|9532.67|9532.67|9535.03|9535.03|9525.27|9525.27|0
1645607400000|2022-02-23 09:10:00|9532.44|9532.44|9538.96|9538.96|9541.48|9541.48|9527.89|9527.89|0
1645607700000|2022-02-23 09:15:00|9539.33|9539.33|9540.74|9540.74|9542.31|9542.31|9536.56|9536.56|0
1645608000000|2022-02-23 09:20:00|9540.38|9540.38|9533.94|9533.94|9541.66|9541.66|9531.9|9531.9|0
1645608300000|2022-02-23 09:25:00|9534.12|9534.12|9540.63|9540.63|9542.58|9542.58|9534.12|9534.12|0
1645608600000|2022-02-23 09:30:00|9542.21|9542.21|9546.58|9546.58|9549.89|9549.89|9541.53|9541.53|0
1645608900000|2022-02-23 09:35:00|9547.28|9547.28|9554.68|9554.68|9558.17|9558.17|9547.28|9547.28|0
1645609200000|2022-02-23 09:40:00|9553.29|9553.29|9553.51|9553.51|9560.59|9560.59|9549.91|9549.91|0
1645609500000|2022-02-23 09:45:00|9553.88|9553.88|9554.75|9554.75|9555.22|9555.22|9553.88|9553.88|0
1645609800000|2022-02-23 09:50:00|9552.48|9552.48|9536.15|9536.15|9552.48|9552.48|9534.57|9534.57|0
1645610100000|2022-02-23 09:55:00|9538.43|9538.43|9526.36|9526.36|9539.53|9539.53|9521.81|9521.81|0
1645610400000|2022-02-23 10:00:00|9525.66|9525.66|9528.72|9528.72|9531.64|9531.64|9524.47|9524.47|0
1645610700000|2022-02-23 10:05:00|9528.49|9528.49|9511.64|9511.64|9528.61|9528.61|9510.54|9510.54|0
1645611000000|2022-02-23 10:10:00|9509.36|9509.36|9513.26|9513.26|9517.18|9517.18|9501.34|9501.34|0
1645611300000|2022-02-23 10:15:00|9512.56|9512.56|9513.98|9513.98|9516.26|9516.26|9510.94|9510.94|0
1645611600000|2022-02-23 10:20:00|9514.68|9514.68|9524.63|9524.63|9525.23|9525.23|9514.68|9514.68|0
1645611900000|2022-02-23 10:25:00|9523.93|9523.93|9518.87|9518.87|9527.81|9527.81|9518.77|9518.77|0
1645612200000|2022-02-23 10:30:00|9521.33|9521.33|9524.8|9524.8|9524.8|9524.8|9517.42|9517.42|0
1645612500000|2022-02-23 10:35:00|9522.53|9522.53|9525.72|9525.72|9525.72|9525.72|9517.33|9517.33|0
1645612800000|2022-02-23 10:40:00|9525.36|9525.36|9525.92|9525.92|9531.94|9531.94|9525.32|9525.32|0
1645613100000|2022-02-23 10:45:00|9525.55|9525.55|9519.07|9519.07|9527.65|9527.65|9518.88|9518.88|0
1645613400000|2022-02-23 10:50:00|9518.7|9518.7|9522.55|9522.55|9524.78|9524.78|9517.97|9517.97|0
1645613700000|2022-02-23 10:55:00|9522.36|9522.36|9519.99|9519.99|9522.55|9522.55|9519.12|9519.12|0
1645614000000|2022-02-23 11:00:00|9520.36|9520.36|9523.29|9523.29|9523.29|9523.29|9513.36|9513.36|0
1645614300000|2022-02-23 11:05:00|9522.92|9522.92|9518.57|9518.57|9523.29|9523.29|9518.24|9518.24|0
1645614600000|2022-02-23 11:10:00|9518.93|9518.93|9515.61|9515.61|9524.93|9524.93|9514.91|9514.91|0
1645614900000|2022-02-23 11:15:00|9517.88|9517.88|9513.9|9513.9|9519.4|9519.4|9513.39|9513.39|0
1645615200000|2022-02-23 11:20:00|9511.63|9511.63|9510.14|9510.14|9512.96|9512.96|9509.95|9509.95|0
1645615500000|2022-02-23 11:25:00|9510.5|9510.5|9514.26|9514.26|9514.63|9514.63|9506.55|9506.55|0
1645615800000|2022-02-23 11:30:00|9514.96|9514.96|9510.03|9510.03|9514.96|9514.96|9510.03|9510.03|0
1645616100000|2022-02-23 11:35:00|9509.48|9509.48|9508.26|9508.26|9511.09|9511.09|9505.99|9505.99|0
1645616400000|2022-02-23 11:40:00|9507.57|9507.57|9510.22|9510.22|9510.95|9510.95|9507.38|9507.38|0
1645616700000|2022-02-23 11:45:00|9509.67|9509.67|9506.57|9506.57|9510.59|9510.59|9505.05|9505.05|0
1645617000000|2022-02-23 11:50:00|9507.64|9507.64|9511.4|9511.4|9517.27|9517.27|9507.64|9507.64|0
1645617300000|2022-02-23 11:55:00|9513.67|9513.67|9514.23|9514.23|9514.23|9514.23|9507.74|9507.74|0
1645617600000|2022-02-23 12:00:00|9517.2|9517.2|9521.59|9521.59|9521.59|9521.59|9514.23|9514.23|0
1645617900000|2022-02-23 12:05:00|9522.29|9522.29|9526.86|9526.86|9526.86|9526.86|9521.45|9521.45|0
1645618200000|2022-02-23 12:10:00|9527.23|9527.23|9528.52|9528.52|9528.89|9528.89|9523.09|9523.09|0
1645618500000|2022-02-23 12:15:00|9528.71|9528.71|9528.57|9528.57|9529.96|9529.96|9526.8|9526.8|0
1645618800000|2022-02-23 12:20:00|9527.87|9527.87|9529.84|9529.84|9530.39|9530.39|9524.95|9524.95|0
1645619100000|2022-02-23 12:25:00|9530.07|9530.07|9536.52|9536.52|9536.55|9536.55|9530.07|9530.07|0
1645619400000|2022-02-23 12:30:00|9536.7|9536.7|9532.76|9532.76|9537.83|9537.83|9532.72|9532.72|0
1645619700000|2022-02-23 12:35:00|9532.57|9532.57|9534.54|9534.54|9536.82|9536.82|9531.46|9531.46|0
1645620000000|2022-02-23 12:40:00|9532.27|9532.27|9531.48|9531.48|9532.27|9532.27|9531.48|9531.48|0
1645620300000|2022-02-23 12:45:00|9533.76|9533.76|9531.29|9531.29|9537.43|9537.43|9531.29|9531.29|0
1645620600000|2022-02-23 12:50:00|9531.66|9531.66|9538.62|9538.62|9542.22|9542.22|9531.66|9531.66|0
1645620900000|2022-02-23 12:55:00|9538.9|9538.9|9538.11|9538.11|9538.9|9538.9|9535.39|9535.39|0
1645621200000|2022-02-23 13:00:00|9540.39|9540.39|9547.76|9547.76|9547.76|9547.76|9539.13|9539.13|0
1645621500000|2022-02-23 13:05:00|9548.13|9548.13|9553|9553|9553|9553|9546.51|9546.51|0
1645621800000|2022-02-23 13:10:00|9553.22|9553.22|9553.22|9553.22|9553.96|9553.96|9547.84|9547.84|0
1645622100000|2022-02-23 13:15:00|9553.39|9553.39|9563.36|9563.36|9563.36|9563.36|9551.91|9551.91|0
1645622400000|2022-02-23 13:20:00|9563.19|9563.19|9558.36|9558.36|9568.24|9568.24|9558.36|9558.36|0
1645622700000|2022-02-23 13:25:00|9557.66|9557.66|9555.07|9555.07|9559.07|9559.07|9553.3|9553.3|0
1645623000000|2022-02-23 13:30:00|9555.24|9555.24|9551.09|9551.09|9558.16|9558.16|9551.09|9551.09|0
1645623300000|2022-02-23 13:35:00|9550.17|9550.17|9560.36|9560.36|9560.36|9560.36|9549.47|9549.47|0
1645623600000|2022-02-23 13:40:00|9561.06|9561.06|9548.03|9548.03|9563.33|9563.33|9547.66|9547.66|0
1645623900000|2022-02-23 13:45:00|9548.31|9548.31|9540.16|9540.16|9551.89|9551.89|9537.87|9537.87|0
1645624200000|2022-02-23 13:50:00|9539.46|9539.46|9544.42|9544.42|9549.22|9549.22|9539.09|9539.09|0
1645624500000|2022-02-23 13:55:00|9544.14|9544.14|9546.92|9546.92|9554.12|9554.12|9544.14|9544.14|0
1645624800000|2022-02-23 14:00:00|9546.22|9546.22|9543.16|9543.16|9549.52|9549.52|9542.65|9542.65|0
1645625100000|2022-02-23 14:05:00|9541.76|9541.76|9543.43|9543.43|9544.33|9544.33|9539.7|9539.7|0
1645625400000|2022-02-23 14:10:00|9542.74|9542.74|9539.76|9539.76|9545.01|9545.01|9538.15|9538.15|0
1645625700000|2022-02-23 14:15:00|9542.04|9542.04|9530.56|9530.56|9546.59|9546.59|9530.56|9530.56|0
1645626000000|2022-02-23 14:20:00|9531.25|9531.25|9539.74|9539.74|9540.99|9540.99|9528.61|9528.61|0
1645626300000|2022-02-23 14:25:00|9539.55|9539.55|9534.37|9534.37|9539.55|9539.55|9530.76|9530.76|0
1645626600000|2022-02-23 14:30:00|9532.1|9532.1|9518.9|9518.9|9532.1|9532.1|9515.26|9515.26|0
1645626900000|2022-02-23 14:35:00|9518.44|9518.44|9520.46|9520.46|9520.46|9520.46|9508.31|9508.31|0
1645627200000|2022-02-23 14:40:00|9520.09|9520.09|9513.69|9513.69|9521.84|9521.84|9513.5|9513.5|0
1645627500000|2022-02-23 14:45:00|9514.38|9514.38|9521.54|9521.54|9527.18|9527.18|9514.38|9514.38|0
1645627800000|2022-02-23 14:50:00|9521.17|9521.17|9495.75|9495.75|9521.36|9521.36|9495.75|9495.75|0
1645628100000|2022-02-23 14:55:00|9498.03|9498.03|9489.66|9489.66|9510.5|9510.5|9489.66|9489.66|0
1645628400000|2022-02-23 15:00:00|9488.97|9488.97|9489.34|9489.34|9489.52|9489.52|9474.84|9474.84|0
1645628700000|2022-02-23 15:05:00|9488.64|9488.64|9472.18|9472.18|9488.64|9488.64|9467.88|9467.88|0
1645629000000|2022-02-23 15:10:00|9471.48|9471.48|9481.27|9481.27|9484.4|9484.4|9468.54|9468.54|0
1645629300000|2022-02-23 15:15:00|9479.88|9479.88|9469.14|9469.14|9479.88|9479.88|9467.56|9467.56|0
1645629600000|2022-02-23 15:20:00|9468.44|9468.44|9457.76|9457.76|9473.94|9473.94|9456.83|9456.83|0
1645629900000|2022-02-23 15:25:00|9458.31|9458.31|9452.07|9452.07|9458.31|9458.31|9447.13|9447.13|0
1645630200000|2022-02-23 15:30:00|9451.37|9451.37|9458.14|9458.14|9458.87|9458.87|9449.53|9449.53|0
1645630500000|2022-02-23 15:35:00|9459.24|9459.24|9463.03|9463.03|9467.76|9467.76|9458.96|9458.96|0
1645630800000|2022-02-23 15:40:00|9462.48|9462.48|9459.13|9459.13|9464.05|9464.05|9451.56|9451.56|0
1645631100000|2022-02-23 15:45:00|9459.5|9459.5|9459.27|9459.27|9466.93|9466.93|9457.96|9457.96|0
1645631400000|2022-02-23 15:50:00|9459.64|9459.64|9471.15|9471.15|9471.41|9471.41|9459.64|9459.64|0
1645631700000|2022-02-23 15:55:00|9471.89|9471.89|9481.38|9481.38|9486.9|9486.9|9470|9470|0
1645632000000|2022-02-23 16:00:00|9480.68|9480.68|9475.25|9475.25|9481.11|9481.11|9471.12|9471.12|0
1645632300000|2022-02-23 16:05:00|9474.88|9474.88|9463.21|9463.21|9474.88|9474.88|9459.6|9459.6|0
1645632600000|2022-02-23 16:10:00|9463.38|9463.38|9472.69|9472.69|9473.15|9473.15|9462.88|9462.88|0
1645632900000|2022-02-23 16:15:00|9472.52|9472.52|9468.65|9468.65|9472.69|9472.69|9463.34|9463.34|0
1645633200000|2022-02-23 16:20:00|9467.95|9467.95|9465.09|9465.09|9470.7|9470.7|9463.36|9463.36|0
1645633500000|2022-02-23 16:25:00|9464.92|9464.92|9471.21|9471.21|9473.95|9473.95|9461.91|9461.91|0
1645690500000|2022-02-24 08:15:00|9157.52|9157.52|9240.8|9240.8|9244.3|9244.3|9144.95|9144.95|0
1645690800000|2022-02-24 08:20:00|9241.26|9241.26|9245.33|9245.33|9246.01|9246.01|9223.1|9223.1|0
1645691100000|2022-02-24 08:25:00|9247.36|9247.36|9245.56|9245.56|9262.45|9262.45|9235.96|9235.96|0
1645691400000|2022-02-24 08:30:00|9249.05|9249.05|9257.48|9257.48|9272.95|9272.95|9242.47|9242.47|0
1645691700000|2022-02-24 08:35:00|9257.12|9257.12|9249.04|9249.04|9257.12|9257.12|9217.36|9217.36|0
1645692000000|2022-02-24 08:40:00|9249.27|9249.27|9236.24|9236.24|9255.87|9255.87|9214.31|9214.31|0
1645692300000|2022-02-24 08:45:00|9236.58|9236.58|9215.99|9215.99|9242.25|9242.25|9215.99|9215.99|0
1645692600000|2022-02-24 08:50:00|9216.69|9216.69|9235.37|9235.37|9241.28|9241.28|9216.13|9216.13|0
1645692900000|2022-02-24 08:55:00|9235.01|9235.01|9249.94|9249.94|9260.29|9260.29|9235.01|9235.01|0
1645693200000|2022-02-24 09:00:00|9250.64|9250.64|9259.72|9259.72|9269.46|9269.46|9238.8|9238.8|0
1645693500000|2022-02-24 09:05:00|9257.45|9257.45|9292.43|9292.43|9295.59|9295.59|9249.74|9249.74|0
1645693800000|2022-02-24 09:10:00|9294.7|9294.7|9275.62|9275.62|9295.4|9295.4|9263.17|9263.17|0
1645694100000|2022-02-24 09:15:00|9276.08|9276.08|9284.31|9284.31|9292.01|9292.01|9276.08|9276.08|0
1645694400000|2022-02-24 09:20:00|9283.21|9283.21|9293.47|9293.47|9313.28|9313.28|9283.21|9283.21|0
1645694700000|2022-02-24 09:25:00|9293.11|9293.11|9266.21|9266.21|9293.11|9293.11|9261.89|9261.89|0
1645695000000|2022-02-24 09:30:00|9264.82|9264.82|9272.81|9272.81|9283.48|9283.48|9264.82|9264.82|0
1645695300000|2022-02-24 09:35:00|9272.12|9272.12|9256.41|9256.41|9272.12|9272.12|9255.2|9255.2|0
1645695600000|2022-02-24 09:40:00|9255.85|9255.85|9257.13|9257.13|9260.73|9260.73|9250.12|9250.12|0
1645695900000|2022-02-24 09:45:00|9257.87|9257.87|9267.22|9267.22|9267.92|9267.92|9252.82|9252.82|0
1645696200000|2022-02-24 09:50:00|9267.41|9267.41|9230.19|9230.19|9271.98|9271.98|9227.91|9227.91|0
1645696500000|2022-02-24 09:55:00|9229.46|9229.46|9219.68|9219.68|9234.08|9234.08|9219.68|9219.68|0
1645696800000|2022-02-24 10:00:00|9218.29|9218.29|9207.2|9207.2|9218.98|9218.98|9194.96|9194.96|0
1645697100000|2022-02-24 10:05:00|9206.83|9206.83|9227.53|9227.53|9229.95|9229.95|9204.56|9204.56|0
1645697400000|2022-02-24 10:10:00|9225.26|9225.26|9194.88|9194.88|9226.31|9226.31|9193.73|9193.73|0
1645697700000|2022-02-24 10:15:00|9197.15|9197.15|9180.93|9180.93|9200.82|9200.82|9180.93|9180.93|0
1645698000000|2022-02-24 10:20:00|9180.1|9180.1|9168.47|9168.47|9191.83|9191.83|9167.15|9167.15|0
1645698300000|2022-02-24 10:25:00|9168.65|9168.65|9169.46|9169.46|9192.87|9192.87|9164.97|9164.97|0
1645698600000|2022-02-24 10:30:00|9168.91|9168.91|9200.98|9200.98|9201.21|9201.21|9160.54|9160.54|0
1645698900000|2022-02-24 10:35:00|9198.19|9198.19|9195.33|9195.33|9198.32|9198.32|9169.69|9169.69|0
1645699200000|2022-02-24 10:40:00|9195.88|9195.88|9169.64|9169.64|9197.79|9197.79|9167.77|9167.77|0
1645699500000|2022-02-24 10:45:00|9170.01|9170.01|9166.07|9166.07|9176.09|9176.09|9156.71|9156.71|0
1645699800000|2022-02-24 10:50:00|9165.38|9165.38|9158.24|9158.24|9170.95|9170.95|9152.21|9152.21|0
1645700100000|2022-02-24 10:55:00|9157.87|9157.87|9158.75|9158.75|9168.78|9168.78|9155.88|9155.88|0
1645700400000|2022-02-24 11:00:00|9159.45|9159.45|9130.14|9130.14|9163.1|9163.1|9124.41|9124.41|0
1645700700000|2022-02-24 11:05:00|9132.41|9132.41|9132.01|9132.01|9140.95|9140.95|9124.47|9124.47|0
1645701000000|2022-02-24 11:10:00|9134.29|9134.29|9127.14|9127.14|9134.99|9134.99|9117.48|9117.48|0
1645701300000|2022-02-24 11:15:00|9127.41|9127.41|9128.01|9128.01|9128.66|9128.66|9110.94|9110.94|0
1645701600000|2022-02-24 11:20:00|9125.73|9125.73|9149.07|9149.07|9157.5|9157.5|9125.3|9125.3|0
1645701900000|2022-02-24 11:25:00|9149.44|9149.44|9136|9136|9156.83|9156.83|9135.38|9135.38|0
1645702200000|2022-02-24 11:30:00|9136.69|9136.69|9119.38|9119.38|9138.13|9138.13|9119.38|9119.38|0
1645702500000|2022-02-24 11:35:00|9118.65|9118.65|9113.47|9113.47|9119.11|9119.11|9102.79|9102.79|0
1645702800000|2022-02-24 11:40:00|9113.83|9113.83|9148.76|9148.76|9148.76|9148.76|9110.69|9110.69|0
1645703100000|2022-02-24 11:45:00|9148.93|9148.93|9158.45|9158.45|9167.95|9167.95|9148.48|9148.48|0
1645703400000|2022-02-24 11:50:00|9157.75|9157.75|9167.91|9167.91|9174.22|9174.22|9155.71|9155.71|0
1645703700000|2022-02-24 11:55:00|9168.28|9168.28|9181.56|9181.56|9181.56|9181.56|9165.03|9165.03|0
1645704000000|2022-02-24 12:00:00|9181.1|9181.1|9158.55|9158.55|9182.33|9182.33|9149.67|9149.67|0
1645704300000|2022-02-24 12:05:00|9158.78|9158.78|9145.27|9145.27|9158.78|9158.78|9137.12|9137.12|0
1645704600000|2022-02-24 12:10:00|9140.72|9140.72|9149.18|9149.18|9149.18|9149.18|9139.19|9139.19|0
1645704900000|2022-02-24 12:15:00|9149.55|9149.55|9141.62|9141.62|9157.5|9157.5|9141.62|9141.62|0
1645705200000|2022-02-24 12:20:00|9139.53|9139.53|9127.81|9127.81|9141.87|9141.87|9127.81|9127.81|0
1645705500000|2022-02-24 12:25:00|9127.12|9127.12|9131.67|9131.67|9136.06|9136.06|9124.9|9124.9|0
1645705800000|2022-02-24 12:30:00|9131.84|9131.84|9126.05|9126.05|9131.84|9131.84|9118.16|9118.16|0
1645706100000|2022-02-24 12:35:00|9126.42|9126.42|9114.24|9114.24|9127.07|9127.07|9111.6|9111.6|0
1645706400000|2022-02-24 12:40:00|9114.94|9114.94|9104.53|9104.53|9116.34|9116.34|9103.44|9103.44|0
1645706700000|2022-02-24 12:45:00|9103.84|9103.84|9100.68|9100.68|9103.84|9103.84|9094.11|9094.11|0
1645707000000|2022-02-24 12:50:00|9100.96|9100.96|9107.18|9107.18|9121.15|9121.15|9100.96|9100.96|0
1645707300000|2022-02-24 12:55:00|9107.55|9107.55|9118.6|9118.6|9119.33|9119.33|9098.68|9098.68|0
1645707600000|2022-02-24 13:00:00|9120.88|9120.88|9114.18|9114.18|9126.9|9126.9|9109.04|9109.04|0
1645707900000|2022-02-24 13:05:00|9116.82|9116.82|9108.14|9108.14|9117.42|9117.42|9107.18|9107.18|0
1645708200000|2022-02-24 13:10:00|9108.87|9108.87|9105.31|9105.31|9111.15|9111.15|9102.07|9102.07|0
1645708500000|2022-02-24 13:15:00|9105.68|9105.68|9103.64|9103.64|9106.68|9106.68|9089.45|9089.45|0
1645708800000|2022-02-24 13:20:00|9100.99|9100.99|9091.54|9091.54|9103.27|9103.27|9085.98|9085.98|0
1645709100000|2022-02-24 13:25:00|9089.27|9089.27|9102.37|9102.37|9105.44|9105.44|9089.27|9089.27|0
1645709400000|2022-02-24 13:30:00|9101.54|9101.54|9111.44|9111.44|9111.44|9111.44|9099.78|9099.78|0
1645709700000|2022-02-24 13:35:00|9111.78|9111.78|9112.08|9112.08|9118.08|9118.08|9104.65|9104.65|0
1645710000000|2022-02-24 13:40:00|9111.39|9111.39|9112.15|9112.15|9112.15|9112.15|9099.29|9099.29|0
1645710300000|2022-02-24 13:45:00|9112.85|9112.85|9128|9128|9131.89|9131.89|9112.67|9112.67|0
1645710600000|2022-02-24 13:50:00|9128.23|9128.23|9129.98|9129.98|9137.52|9137.52|9125.95|9125.95|0
1645710900000|2022-02-24 13:55:00|9130.68|9130.68|9112.13|9112.13|9135.27|9135.27|9112.13|9112.13|0
1645711200000|2022-02-24 14:00:00|9112.83|9112.83|9123.92|9123.92|9135.89|9135.89|9111.91|9111.91|0
1645711500000|2022-02-24 14:05:00|9123.74|9123.74|9113.72|9113.72|9134.9|9134.9|9113.72|9113.72|0
1645711800000|2022-02-24 14:10:00|9111.44|9111.44|9107.32|9107.32|9111.44|9111.44|9102.05|9102.05|0
1645712100000|2022-02-24 14:15:00|9108.02|9108.02|9119.52|9119.52|9119.52|9119.52|9108.02|9108.02|0
1645712400000|2022-02-24 14:20:00|9121.8|9121.8|9090.92|9090.92|9124.07|9124.07|9090.46|9090.46|0
1645712700000|2022-02-24 14:25:00|9091.15|9091.15|9074.95|9074.95|9092.6|9092.6|9073.65|9073.65|0
1645713000000|2022-02-24 14:30:00|9074.39|9074.39|9088.91|9088.91|9103.86|9103.86|9074.11|9074.11|0
1645713300000|2022-02-24 14:35:00|9089.47|9089.47|9113.73|9113.73|9113.73|9113.73|9081.33|9081.33|0
1645713600000|2022-02-24 14:40:00|9114.43|9114.43|9079.88|9079.88|9115.16|9115.16|9077.61|9077.61|0
1645713900000|2022-02-24 14:45:00|9079.15|9079.15|9098.66|9098.66|9099.36|9099.36|9064.72|9064.72|0
1645714200000|2022-02-24 14:50:00|9102.33|9102.33|9104.96|9104.96|9124.56|9124.56|9095.32|9095.32|0
1645714500000|2022-02-24 14:55:00|9104.23|9104.23|9104.08|9104.08|9110.28|9110.28|9088.87|9088.87|0
1645714800000|2022-02-24 15:00:00|9103.81|9103.81|9096.38|9096.38|9103.81|9103.81|9081.11|9081.11|0
1645715100000|2022-02-24 15:05:00|9096.1|9096.1|9101.05|9101.05|9102.07|9102.07|9077.76|9077.76|0
1645715400000|2022-02-24 15:10:00|9101.28|9101.28|9107.58|9107.58|9107.95|9107.95|9090.15|9090.15|0
1645715700000|2022-02-24 15:15:00|9105.31|9105.31|9120.29|9120.29|9127.78|9127.78|9103.49|9103.49|0
1645716000000|2022-02-24 15:20:00|9120.63|9120.63|9106.62|9106.62|9158.97|9158.97|9095.34|9095.34|0
1645716300000|2022-02-24 15:25:00|9106.34|9106.34|9075.35|9075.35|9108.75|9108.75|9075.35|9075.35|0
1645716600000|2022-02-24 15:30:00|9074.98|9074.98|9070.39|9070.39|9074.98|9074.98|9048.55|9048.55|0
1645716900000|2022-02-24 15:35:00|9070.03|9070.03|9065.88|9065.88|9073.92|9073.92|9051.55|9051.55|0
1645717200000|2022-02-24 15:40:00|9063.6|9063.6|9065.52|9065.52|9071.69|9071.69|9051.15|9051.15|0
1645717500000|2022-02-24 15:45:00|9065.98|9065.98|9082.6|9082.6|9087.84|9087.84|9065.98|9065.98|0
1645717800000|2022-02-24 15:50:00|9082.23|9082.23|9085.01|9085.01|9087.6|9087.6|9068.26|9068.26|0
1645718100000|2022-02-24 15:55:00|9087.29|9087.29|9073.29|9073.29|9093.35|9093.35|9073.29|9073.29|0
1645718400000|2022-02-24 16:00:00|9072.59|9072.59|9068.02|9068.02|9084.62|9084.62|9059.31|9059.31|0
1645718700000|2022-02-24 16:05:00|9065.75|9065.75|9069.36|9069.36|9071.82|9071.82|9049.98|9049.98|0
1645719000000|2022-02-24 16:10:00|9068.67|9068.67|9067.91|9067.91|9073.21|9073.21|9058.58|9058.58|0
1645719300000|2022-02-24 16:15:00|9067.73|9067.73|9071.05|9071.05|9073.77|9073.77|9058.34|9058.34|0
1645719600000|2022-02-24 16:20:00|9071.6|9071.6|9057.52|9057.52|9078.59|9078.59|9053.99|9053.99|0
1645719900000|2022-02-24 16:25:00|9057.29|9057.29|9031.26|9031.26|9062.12|9062.12|9027.81|9027.81|0
1645776900000|2022-02-25 08:15:00|9175.84|9175.84|9174.44|9174.44|9193.13|9193.13|9145.76|9145.76|0
1645777200000|2022-02-25 08:20:00|9175.14|9175.14|9188.88|9188.88|9192.53|9192.53|9158.89|9158.89|0
1645777500000|2022-02-25 08:25:00|9188.51|9188.51|9190.87|9190.87|9207.7|9207.7|9188.51|9188.51|0
1645777800000|2022-02-25 08:30:00|9193.15|9193.15|9230.15|9230.15|9239.32|9239.32|9193.15|9193.15|0
1645778100000|2022-02-25 08:35:00|9230.42|9230.42|9205.66|9205.66|9233.82|9233.82|9194.09|9194.09|0
1645778400000|2022-02-25 08:40:00|9203.83|9203.83|9224.68|9224.68|9230.78|9230.78|9201.13|9201.13|0
1645778700000|2022-02-25 08:45:00|9224.31|9224.31|9239.86|9239.86|9242.32|9242.32|9213.95|9213.95|0
1645779000000|2022-02-25 08:50:00|9240.41|9240.41|9235.98|9235.98|9261.68|9261.68|9234.51|9234.51|0
1645779300000|2022-02-25 08:55:00|9236.35|9236.35|9220.98|9220.98|9243.29|9243.29|9217.2|9217.2|0
1645779600000|2022-02-25 09:00:00|9222.63|9222.63|9219.83|9219.83|9235.39|9235.39|9219.64|9219.64|0
1645779900000|2022-02-25 09:05:00|9222.1|9222.1|9217.16|9217.16|9226.47|9226.47|9213.54|9213.54|0
1645780200000|2022-02-25 09:10:00|9216.97|9216.97|9225.85|9225.85|9228.73|9228.73|9214.37|9214.37|0
1645780500000|2022-02-25 09:15:00|9226.22|9226.22|9243|9243|9255.44|9255.44|9226.22|9226.22|0
1645780800000|2022-02-25 09:20:00|9243.7|9243.7|9240.83|9240.83|9252.97|9252.97|9240.83|9240.83|0
1645781100000|2022-02-25 09:25:00|9240.65|9240.65|9245.25|9245.25|9246.91|9246.91|9232.23|9232.23|0
1645781400000|2022-02-25 09:30:00|9244.88|9244.88|9236.57|9236.57|9244.88|9244.88|9225.75|9225.75|0
1645781700000|2022-02-25 09:35:00|9235.64|9235.64|9241.01|9241.01|9243.22|9243.22|9231.87|9231.87|0
1645782000000|2022-02-25 09:40:00|9240.31|9240.31|9256.52|9256.52|9258.24|9258.24|9239.94|9239.94|0
1645782300000|2022-02-25 09:45:00|9255.97|9255.97|9260|9260|9268.36|9268.36|9253.84|9253.84|0
1645782600000|2022-02-25 09:50:00|9259.27|9259.27|9265.68|9265.68|9265.68|9265.68|9252.68|9252.68|0
1645782900000|2022-02-25 09:55:00|9266.38|9266.38|9281.19|9281.19|9288.58|9288.58|9266.38|9266.38|0
1645783200000|2022-02-25 10:00:00|9281.56|9281.56|9280.36|9280.36|9284.3|9284.3|9273.05|9273.05|0
1645783500000|2022-02-25 10:05:00|9280.17|9280.17|9289.16|9289.16|9301.13|9301.13|9280.17|9280.17|0
1645783800000|2022-02-25 10:10:00|9288.79|9288.79|9299.27|9299.27|9300.37|9300.37|9279.07|9279.07|0
1645784100000|2022-02-25 10:15:00|9299.87|9299.87|9327.98|9327.98|9327.98|9327.98|9299.87|9299.87|0
1645784400000|2022-02-25 10:20:00|9330.98|9330.98|9343.78|9343.78|9343.78|9343.78|9330.98|9330.98|0
1645784700000|2022-02-25 10:25:00|9344.89|9344.89|9322.31|9322.31|9344.89|9344.89|9322.31|9322.31|0
1645785000000|2022-02-25 10:30:00|9323.71|9323.71|9331.46|9331.46|9333.93|9333.93|9323.71|9323.71|0
1645785300000|2022-02-25 10:35:00|9331.23|9331.23|9340.85|9340.85|9350.21|9350.21|9331.23|9331.23|0
1645785600000|2022-02-25 10:40:00|9343.12|9343.12|9340.6|9340.6|9347.39|9347.39|9334.65|9334.65|0
1645785900000|2022-02-25 10:45:00|9341.01|9341.01|9350.86|9350.86|9353.51|9353.51|9337.55|9337.55|0
1645786200000|2022-02-25 10:50:00|9348.59|9348.59|9341.91|9341.91|9353.48|9353.48|9341.91|9341.91|0
1645786500000|2022-02-25 10:55:00|9342.61|9342.61|9364.84|9364.84|9369.24|9369.24|9342.02|9342.02|0
1645786800000|2022-02-25 11:00:00|9365.11|9365.11|9347.46|9347.46|9365.11|9365.11|9347.46|9347.46|0
1645787100000|2022-02-25 11:05:00|9345.18|9345.18|9332.86|9332.86|9345.18|9345.18|9332.86|9332.86|0
1645787400000|2022-02-25 11:10:00|9330.59|9330.59|9343.46|9343.46|9344.57|9344.57|9328.31|9328.31|0
1645787700000|2022-02-25 11:15:00|9343.65|9343.65|9341.45|9341.45|9345.69|9345.69|9339.89|9339.89|0
1645788000000|2022-02-25 11:20:00|9342.84|9342.84|9341.28|9341.28|9348.07|9348.07|9334.38|9334.38|0
1645788300000|2022-02-25 11:25:00|9340.58|9340.58|9348.02|9348.02|9348.02|9348.02|9332.58|9332.58|0
1645788600000|2022-02-25 11:30:00|9349.85|9349.85|9372.72|9372.72|9372.72|9372.72|9349.85|9349.85|0
1645788900000|2022-02-25 11:35:00|9372.53|9372.53|9385.86|9385.86|9386.79|9386.79|9372.53|9372.53|0
1645789200000|2022-02-25 11:40:00|9386.56|9386.56|9355.62|9355.62|9389.53|9389.53|9355.62|9355.62|0
1645789500000|2022-02-25 11:45:00|9356.32|9356.32|9355.96|9355.96|9378.37|9378.37|9350.51|9350.51|0
1645789800000|2022-02-25 11:50:00|9358.23|9358.23|9359.12|9359.12|9359.12|9359.12|9349.06|9349.06|0
1645790100000|2022-02-25 11:55:00|9361.39|9361.39|9360.43|9360.43|9368.05|9368.05|9360.43|9360.43|0
1645790400000|2022-02-25 12:00:00|9360.61|9360.61|9374.68|9374.68|9374.68|9374.68|9356.77|9356.77|0
1645790700000|2022-02-25 12:05:00|9375.42|9375.42|9389.61|9389.61|9389.8|9389.8|9375.37|9375.37|0
1645791000000|2022-02-25 12:10:00|9391.89|9391.89|9391.25|9391.25|9396.58|9396.58|9388.54|9388.54|0
1645791300000|2022-02-25 12:15:00|9393.53|9393.53|9395.73|9395.73|9401.42|9401.42|9393.53|9393.53|0
1645791600000|2022-02-25 12:20:00|9395.91|9395.91|9401.58|9401.58|9401.58|9401.58|9393.28|9393.28|0
1645791900000|2022-02-25 12:25:00|9402.13|9402.13|9409.86|9409.86|9418.94|9418.94|9402.13|9402.13|0
1645792200000|2022-02-25 12:30:00|9410.04|9410.04|9410.9|9410.9|9413.24|9413.24|9408.87|9408.87|0
1645792500000|2022-02-25 12:35:00|9409.8|9409.8|9408.51|9408.51|9410.17|9410.17|9403.67|9403.67|0
1645792800000|2022-02-25 12:40:00|9408.87|9408.87|9419.65|9419.65|9447.46|9447.46|9408.87|9408.87|0
1645793100000|2022-02-25 12:45:00|9419.46|9419.46|9393.16|9393.16|9419.46|9419.46|9390.37|9390.37|0
1645793400000|2022-02-25 12:50:00|9394.62|9394.62|9433.67|9433.67|9433.67|9433.67|9390.92|9390.92|0
1645793700000|2022-02-25 12:55:00|9434.01|9434.01|9422.71|9422.71|9442.18|9442.18|9420.06|9420.06|0
1645794000000|2022-02-25 13:00:00|9422.34|9422.34|9389.48|9389.48|9422.34|9422.34|9388.81|9388.81|0
1645794300000|2022-02-25 13:05:00|9391.75|9391.75|9418.37|9418.37|9419.1|9419.1|9391.75|9391.75|0
1645794600000|2022-02-25 13:10:00|9419.29|9419.29|9426.97|9426.97|9426.97|9426.97|9413.05|9413.05|0
1645794900000|2022-02-25 13:15:00|9428.43|9428.43|9440.49|9440.49|9440.49|9440.49|9417.63|9417.63|0
1645795200000|2022-02-25 13:20:00|9439.75|9439.75|9453.34|9453.34|9459.14|9459.14|9439.3|9439.3|0
1645795500000|2022-02-25 13:25:00|9452.61|9452.61|9439.52|9439.52|9452.61|9452.61|9436.54|9436.54|0
1645795800000|2022-02-25 13:30:00|9439.79|9439.79|9446.15|9446.15|9452.11|9452.11|9435.53|9435.53|0
1645796100000|2022-02-25 13:35:00|9446.38|9446.38|9461.2|9461.2|9465.47|9465.47|9446.38|9446.38|0
1645796400000|2022-02-25 13:40:00|9458.92|9458.92|9448.97|9448.97|9463.22|9463.22|9445.09|9445.09|0
1645796700000|2022-02-25 13:45:00|9448.79|9448.79|9451.64|9451.64|9451.92|9451.92|9440.89|9440.89|0
1645797000000|2022-02-25 13:50:00|9450.94|9450.94|9447.85|9447.85|9460.96|9460.96|9447.85|9447.85|0
1645797300000|2022-02-25 13:55:00|9448.03|9448.03|9448.15|9448.15|9454.87|9454.87|9445.69|9445.69|0
1645797600000|2022-02-25 14:00:00|9447.96|9447.96|9451.06|9451.06|9457.75|9457.75|9445.79|9445.79|0
1645797900000|2022-02-25 14:05:00|9450.87|9450.87|9437.09|9437.09|9452.35|9452.35|9436.25|9436.25|0
1645798200000|2022-02-25 14:10:00|9438.56|9438.56|9437.5|9437.5|9448.02|9448.02|9433.85|9433.85|0
1645798500000|2022-02-25 14:15:00|9437.13|9437.13|9441.6|9441.6|9443.22|9443.22|9428.48|9428.48|0
1645798800000|2022-02-25 14:20:00|9441.78|9441.78|9438.75|9438.75|9442.51|9442.51|9434.24|9434.24|0
1645799100000|2022-02-25 14:25:00|9436.48|9436.48|9416.4|9416.4|9436.48|9436.48|9415.35|9415.35|0
1645799400000|2022-02-25 14:30:00|9416.59|9416.59|9438.33|9438.33|9438.33|9438.33|9416.59|9416.59|0
1645799700000|2022-02-25 14:35:00|9437.96|9437.96|9435.11|9435.11|9444.46|9444.46|9434.41|9434.41|0
1645800000000|2022-02-25 14:40:00|9432.83|9432.83|9416.72|9416.72|9440.27|9440.27|9416.72|9416.72|0
1645800300000|2022-02-25 14:45:00|9417.42|9417.42|9430.13|9430.13|9431.61|9431.61|9417.42|9417.42|0
1645800600000|2022-02-25 14:50:00|9432.4|9432.4|9427.48|9427.48|9435.55|9435.55|9417.26|9417.26|0
1645800900000|2022-02-25 14:55:00|9427.11|9427.11|9401.97|9401.97|9429.39|9429.39|9400.83|9400.83|0
1645801200000|2022-02-25 15:00:00|9403.4|9403.4|9392.97|9392.97|9403.4|9403.4|9391.52|9391.52|0
1645801500000|2022-02-25 15:05:00|9393.89|9393.89|9404.41|9404.41|9410.59|9410.59|9390.11|9390.11|0
1645801800000|2022-02-25 15:10:00|9404.78|9404.78|9397.73|9397.73|9414.37|9414.37|9391.32|9391.32|0
1645802100000|2022-02-25 15:15:00|9400|9400|9403.61|9403.61|9407.89|9407.89|9394.23|9394.23|0
1645802400000|2022-02-25 15:20:00|9403.98|9403.98|9403.71|9403.71|9407.82|9407.82|9394.3|9394.3|0
1645802700000|2022-02-25 15:25:00|9403.37|9403.37|9415.57|9415.57|9417.85|9417.85|9390.04|9390.04|0
1645803000000|2022-02-25 15:30:00|9415.2|9415.2|9414.97|9414.97|9416.92|9416.92|9407.64|9407.64|0
1645803300000|2022-02-25 15:35:00|9414.28|9414.28|9412.6|9412.6|9415.16|9415.16|9406.57|9406.57|0
1645803600000|2022-02-25 15:40:00|9413.3|9413.3|9428.4|9428.4|9430.31|9430.31|9413.3|9413.3|0
1645803900000|2022-02-25 15:45:00|9427.71|9427.71|9427.66|9427.66|9433.23|9433.23|9424.14|9424.14|0
1645804200000|2022-02-25 15:50:00|9429.94|9429.94|9418.86|9418.86|9429.94|9429.94|9418.31|9418.31|0
1645804500000|2022-02-25 15:55:00|9416.59|9416.59|9413.02|9413.02|9430.23|9430.23|9412.47|9412.47|0
1645804800000|2022-02-25 16:00:00|9413.75|9413.75|9420.79|9420.79|9422.48|9422.48|9408.15|9408.15|0
1645805100000|2022-02-25 16:05:00|9421.25|9421.25|9421.99|9421.99|9424.12|9424.12|9417.17|9417.17|0
1645805400000|2022-02-25 16:10:00|9421.62|9421.62|9426.93|9426.93|9431.02|9431.02|9419.99|9419.99|0
1645805700000|2022-02-25 16:15:00|9427.63|9427.63|9433.26|9433.26|9433.26|9433.26|9423.69|9423.69|0
1645806000000|2022-02-25 16:20:00|9435.53|9435.53|9438.11|9438.11|9438.93|9438.93|9431.95|9431.95|0
1645806300000|2022-02-25 16:25:00|9435.83|9435.83|9431.35|9431.35|9437.41|9437.41|9425.44|9425.44|0
1646036100000|2022-02-28 08:15:00|9322.82|9322.82|9360.37|9360.37|9365.03|9365.03|9322.82|9322.82|0
1646036400000|2022-02-28 08:20:00|9360.54|9360.54|9352.35|9352.35|9366.65|9366.65|9340.33|9340.33|0
1646036700000|2022-02-28 08:25:00|9347.8|9347.8|9349.32|9349.32|9353.69|9353.69|9342.33|9342.33|0
1646037000000|2022-02-28 08:30:00|9349.15|9349.15|9333.37|9333.37|9352.16|9352.16|9326.79|9326.79|0
1646037300000|2022-02-28 08:35:00|9333.93|9333.93|9307.59|9307.59|9344.41|9344.41|9305.32|9305.32|0
1646037600000|2022-02-28 08:40:00|9308.33|9308.33|9315.71|9315.71|9315.71|9315.71|9297.87|9297.87|0
1646037900000|2022-02-28 08:45:00|9313.43|9313.43|9311.68|9311.68|9321.82|9321.82|9303.59|9303.59|0
1646038200000|2022-02-28 08:50:00|9311.95|9311.95|9320.48|9320.48|9330.57|9330.57|9306.46|9306.46|0
1646038500000|2022-02-28 08:55:00|9322.76|9322.76|9325.26|9325.26|9325.26|9325.26|9314.63|9314.63|0
1646038800000|2022-02-28 09:00:00|9324.57|9324.57|9329.38|9329.38|9329.83|9329.83|9314.43|9314.43|0
1646039100000|2022-02-28 09:05:00|9331.65|9331.65|9347.09|9347.09|9350.83|9350.83|9331.02|9331.02|0
1646039400000|2022-02-28 09:10:00|9346.39|9346.39|9347.59|9347.59|9354.18|9354.18|9340.51|9340.51|0
1646039700000|2022-02-28 09:15:00|9348.5|9348.5|9333.49|9333.49|9348.5|9348.5|9330.81|9330.81|0
1646040000000|2022-02-28 09:20:00|9333.67|9333.67|9327.11|9327.11|9342|9342|9318.12|9318.12|0
1646040300000|2022-02-28 09:25:00|9327.57|9327.57|9323.33|9323.33|9338.08|9338.08|9315.54|9315.54|0
1646040600000|2022-02-28 09:30:00|9323.52|9323.52|9319.42|9319.42|9325.87|9325.87|9317.91|9317.91|0
1646040900000|2022-02-28 09:35:00|9317.14|9317.14|9318.82|9318.82|9319.81|9319.81|9308.58|9308.58|0
1646041200000|2022-02-28 09:40:00|9318.09|9318.09|9337.23|9337.23|9341.71|9341.71|9317.16|9317.16|0
1646041500000|2022-02-28 09:45:00|9337.93|9337.93|9336.89|9336.89|9342.92|9342.92|9332.74|9332.74|0
1646041800000|2022-02-28 09:50:00|9334.61|9334.61|9329.06|9329.06|9335.53|9335.53|9325.01|9325.01|0
1646042100000|2022-02-28 09:55:00|9328.33|9328.33|9331.03|9331.03|9334.28|9334.28|9327.21|9327.21|0
1646042400000|2022-02-28 10:00:00|9333.3|9333.3|9364.83|9364.83|9365.94|9365.94|9333.26|9333.26|0
1646042700000|2022-02-28 10:05:00|9364.38|9364.38|9352.67|9352.67|9364.38|9364.38|9351.34|9351.34|0
1646043000000|2022-02-28 10:10:00|9352.3|9352.3|9336.94|9336.94|9352.3|9352.3|9333|9333|0
1646043300000|2022-02-28 10:15:00|9336.71|9336.71|9327.89|9327.89|9338.87|9338.87|9327.63|9327.63|0
1646043600000|2022-02-28 10:20:00|9328.59|9328.59|9322.68|9322.68|9329.23|9329.23|9314.9|9314.9|0
1646043900000|2022-02-28 10:25:00|9322.96|9322.96|9318.56|9318.56|9322.96|9322.96|9315.18|9315.18|0
1646044200000|2022-02-28 10:30:00|9317.87|9317.87|9324|9324|9325.07|9325.07|9301.42|9301.42|0
1646044500000|2022-02-28 10:35:00|9321.73|9321.73|9316.28|9316.28|9321.73|9321.73|9311.8|9311.8|0
1646044800000|2022-02-28 10:40:00|9315.58|9315.58|9317.01|9317.01|9317.01|9317.01|9306.29|9306.29|0
1646045100000|2022-02-28 10:45:00|9317.35|9317.35|9330.68|9330.68|9332.96|9332.96|9317.35|9317.35|0
1646045400000|2022-02-28 10:50:00|9331.05|9331.05|9333.35|9333.35|9339.07|9339.07|9330.58|9330.58|0
1646045700000|2022-02-28 10:55:00|9333.54|9333.54|9351.37|9351.37|9353.65|9353.65|9332.56|9332.56|0
1646046000000|2022-02-28 11:00:00|9351|9351|9355.15|9355.15|9363.38|9363.38|9350.26|9350.26|0
1646046300000|2022-02-28 11:05:00|9355.33|9355.33|9344.5|9344.5|9355.33|9355.33|9344.5|9344.5|0
1646046600000|2022-02-28 11:10:00|9344.14|9344.14|9349.14|9349.14|9353.7|9353.7|9336.61|9336.61|0
1646046900000|2022-02-28 11:15:00|9349.42|9349.42|9335.67|9335.67|9349.42|9349.42|9335.67|9335.67|0
1646047200000|2022-02-28 11:20:00|9334.27|9334.27|9342.96|9342.96|9342.96|9342.96|9330.82|9330.82|0
1646047500000|2022-02-28 11:25:00|9343.19|9343.19|9336.65|9336.65|9347.59|9347.59|9336.65|9336.65|0
1646047800000|2022-02-28 11:30:00|9335.72|9335.72|9343.28|9343.28|9344.94|9344.94|9333.46|9333.46|0
1646048100000|2022-02-28 11:35:00|9343.98|9343.98|9351.04|9351.04|9351.63|9351.63|9343.05|9343.05|0
1646048400000|2022-02-28 11:40:00|9350.34|9350.34|9336.19|9336.19|9350.34|9350.34|9328.28|9328.28|0
1646048700000|2022-02-28 11:45:00|9335.49|9335.49|9337.17|9337.17|9340.54|9340.54|9331.42|9331.42|0
1646049000000|2022-02-28 11:50:00|9337.53|9337.53|9340.7|9340.7|9342.49|9342.49|9335.28|9335.28|0
1646049300000|2022-02-28 11:55:00|9341.26|9341.26|9334.48|9334.48|9351.48|9351.48|9334.12|9334.12|0
1646049600000|2022-02-28 12:00:00|9333.65|9333.65|9338.54|9338.54|9340.04|9340.04|9333.1|9333.1|0
1646049900000|2022-02-28 12:05:00|9338.73|9338.73|9336.75|9336.75|9339.79|9339.79|9335.29|9335.29|0
1646050200000|2022-02-28 12:10:00|9334.48|9334.48|9336.92|9336.92|9339.75|9339.75|9332.55|9332.55|0
1646050500000|2022-02-28 12:15:00|9337.26|9337.26|9338.19|9338.19|9341.14|9341.14|9333.04|9333.04|0
1646050800000|2022-02-28 12:20:00|9338|9338|9355.33|9355.33|9361.78|9361.78|9337.82|9337.82|0
1646051100000|2022-02-28 12:25:00|9354.4|9354.4|9356|9356|9356|9356|9350.35|9350.35|0
1646051400000|2022-02-28 12:30:00|9355.64|9355.64|9356.17|9356.17|9360.49|9360.49|9355.27|9355.27|0
1646051700000|2022-02-28 12:35:00|9356.34|9356.34|9357.97|9357.97|9364.35|9364.35|9354.57|9354.57|0
1646052000000|2022-02-28 12:40:00|9355.69|9355.69|9354.7|9354.7|9357.55|9357.55|9344.42|9344.42|0
1646052300000|2022-02-28 12:45:00|9356.97|9356.97|9360.7|9360.7|9364.02|9364.02|9355.91|9355.91|0
1646052600000|2022-02-28 12:50:00|9360.93|9360.93|9374.65|9374.65|9376.24|9376.24|9359.13|9359.13|0
1646052900000|2022-02-28 12:55:00|9374.48|9374.48|9350.14|9350.14|9377.5|9377.5|9345.43|9345.43|0
1646053200000|2022-02-28 13:00:00|9349.77|9349.77|9348.32|9348.32|9354.31|9354.31|9341|9341|0
1646053500000|2022-02-28 13:05:00|9348.15|9348.15|9340|9340|9349.43|9349.43|9336.67|9336.67|0
1646053800000|2022-02-28 13:10:00|9340.36|9340.36|9325.7|9325.7|9340.55|9340.55|9325.7|9325.7|0
1646054100000|2022-02-28 13:15:00|9321.15|9321.15|9322.8|9322.8|9330.12|9330.12|9320.03|9320.03|0
1646054400000|2022-02-28 13:20:00|9322.07|9322.07|9322.09|9322.09|9324.68|9324.68|9315.89|9315.89|0
1646054700000|2022-02-28 13:25:00|9321.72|9321.72|9329.16|9329.16|9332.13|9332.13|9320.29|9320.29|0
1646055000000|2022-02-28 13:30:00|9329.52|9329.52|9306.54|9306.54|9334.88|9334.88|9303.57|9303.57|0
1646055300000|2022-02-28 13:35:00|9305.81|9305.81|9304.12|9304.12|9308.98|9308.98|9300.2|9300.2|0
1646055600000|2022-02-28 13:40:00|9301.84|9301.84|9288.79|9288.79|9302.5|9302.5|9284.21|9284.21|0
1646055900000|2022-02-28 13:45:00|9288.97|9288.97|9292.27|9292.27|9292.83|9292.83|9282.27|9282.27|0
1646056200000|2022-02-28 13:50:00|9294.55|9294.55|9285.62|9285.62|9297.95|9297.95|9285.62|9285.62|0
1646056500000|2022-02-28 13:55:00|9285.99|9285.99|9280.12|9280.12|9288.26|9288.26|9277.06|9277.06|0
1646056800000|2022-02-28 14:00:00|9279.95|9279.95|9289.19|9289.19|9292.96|9292.96|9278.89|9278.89|0
1646057100000|2022-02-28 14:05:00|9289.74|9289.74|9288.2|9288.2|9297.39|9297.39|9287.65|9287.65|0
1646057400000|2022-02-28 14:10:00|9288.57|9288.57|9287.44|9287.44|9293.39|9293.39|9287.31|9287.31|0
1646057700000|2022-02-28 14:15:00|9287.67|9287.67|9282.88|9282.88|9297.8|9297.8|9282.88|9282.88|0
1646058000000|2022-02-28 14:20:00|9282.65|9282.65|9277.59|9277.59|9283.75|9283.75|9277.22|9277.22|0
1646058300000|2022-02-28 14:25:00|9277.96|9277.96|9268.07|9268.07|9278.57|9278.57|9266.86|9266.86|0
1646058600000|2022-02-28 14:30:00|9268.63|9268.63|9284.3|9284.3|9289.19|9289.19|9268.11|9268.11|0
1646058900000|2022-02-28 14:35:00|9286.58|9286.58|9288.34|9288.34|9291.63|9291.63|9282.02|9282.02|0
1646059200000|2022-02-28 14:40:00|9288.53|9288.53|9283.03|9283.03|9288.88|9288.88|9276.64|9276.64|0
1646059500000|2022-02-28 14:45:00|9283.94|9283.94|9295.36|9295.36|9299.1|9299.1|9282.2|9282.2|0
1646059800000|2022-02-28 14:50:00|9295.13|9295.13|9288.91|9288.91|9298.32|9298.32|9284.87|9284.87|0
1646060100000|2022-02-28 14:55:00|9289.09|9289.09|9296.31|9296.31|9298.22|9298.22|9285.77|9285.77|0
1646060400000|2022-02-28 15:00:00|9297|9297|9281.05|9281.05|9306.49|9306.49|9281.05|9281.05|0
1646060700000|2022-02-28 15:05:00|9281.41|9281.41|9264.81|9264.81|9283.04|9283.04|9261.62|9261.62|0
1646061000000|2022-02-28 15:10:00|9264.99|9264.99|9252.29|9252.29|9268.11|9268.11|9247.96|9247.96|0
1646061300000|2022-02-28 15:15:00|9254.57|9254.57|9244.2|9244.2|9263.36|9263.36|9238.33|9238.33|0
1646061600000|2022-02-28 15:20:00|9244.93|9244.93|9281.85|9281.85|9281.85|9281.85|9244.93|9244.93|0
1646061900000|2022-02-28 15:25:00|9282.54|9282.54|9290.59|9290.59|9295.67|9295.67|9273.19|9273.19|0
1646062200000|2022-02-28 15:30:00|9289.89|9289.89|9306.63|9306.63|9312.18|9312.18|9280.2|9280.2|0
1646062500000|2022-02-28 15:35:00|9307.36|9307.36|9330.28|9330.28|9337.24|9337.24|9307.36|9307.36|0
1646062800000|2022-02-28 15:40:00|9332.56|9332.56|9343.15|9343.15|9346.62|9346.62|9330.66|9330.66|0
1646063100000|2022-02-28 15:45:00|9343.51|9343.51|9336.14|9336.14|9346.19|9346.19|9335.77|9335.77|0
1646063400000|2022-02-28 15:50:00|9335.96|9335.96|9343.12|9343.12|9343.74|9343.74|9331.5|9331.5|0
1646063700000|2022-02-28 15:55:00|9342.42|9342.42|9348.31|9348.31|9350.84|9350.84|9340.28|9340.28|0
1646064000000|2022-02-28 16:00:00|9349.01|9349.01|9345.34|9345.34|9350.71|9350.71|9339.27|9339.27|0
1646064300000|2022-02-28 16:05:00|9344.64|9344.64|9348.6|9348.6|9351.81|9351.81|9343.39|9343.39|0
1646064600000|2022-02-28 16:10:00|9348.23|9348.23|9343.7|9343.7|9355.79|9355.79|9339.9|9339.9|0
1646064900000|2022-02-28 16:15:00|9344.07|9344.07|9354.55|9354.55|9360.84|9360.84|9344.07|9344.07|0
1646065200000|2022-02-28 16:20:00|9354.37|9354.37|9371.32|9371.32|9375.13|9375.13|9354|9354|0
1646065500000|2022-02-28 16:25:00|9369.53|9369.53|9381.79|9381.79|9393.83|9393.83|9365.17|9365.17|0
1646122500000|2022-03-01 08:15:00|9386.76|9386.76|9353.83|9353.83|9386.76|9386.76|9351.66|9351.66|0
1646122800000|2022-03-01 08:20:00|9356.11|9356.11|9332.81|9332.81|9356.28|9356.28|9329.02|9329.02|0
1646123100000|2022-03-01 08:25:00|9335.09|9335.09|9348.68|9348.68|9354.02|9354.02|9327.58|9327.58|0
1646123400000|2022-03-01 08:30:00|9349.05|9349.05|9350.86|9350.86|9355.12|9355.12|9343.8|9343.8|0
1646123700000|2022-03-01 08:35:00|9353.14|9353.14|9353.13|9353.13|9363.94|9363.94|9351.14|9351.14|0
1646124000000|2022-03-01 08:40:00|9353.33|9353.33|9354.47|9354.47|9355.17|9355.17|9340.16|9340.16|0
1646124300000|2022-03-01 08:45:00|9353.73|9353.73|9379.88|9379.88|9380.57|9380.57|9353.17|9353.17|0
1646124600000|2022-03-01 08:50:00|9380.15|9380.15|9379.11|9379.11|9383.05|9383.05|9374.12|9374.12|0
1646124900000|2022-03-01 08:55:00|9374.56|9374.56|9375.23|9375.23|9386.4|9386.4|9371.85|9371.85|0
1646125200000|2022-03-01 09:00:00|9374.87|9374.87|9396.8|9396.8|9396.8|9396.8|9373.5|9373.5|0
1646125500000|2022-03-01 09:05:00|9397.5|9397.5|9388.78|9388.78|9403.21|9403.21|9379.97|9379.97|0
1646125800000|2022-03-01 09:10:00|9388.08|9388.08|9373.94|9373.94|9388.08|9388.08|9373.25|9373.25|0
1646126100000|2022-03-01 09:15:00|9371.66|9371.66|9389.43|9389.43|9389.43|9389.43|9371.11|9371.11|0
1646126400000|2022-03-01 09:20:00|9389.8|9389.8|9355.19|9355.19|9392.53|9392.53|9353.44|9353.44|0
1646126700000|2022-03-01 09:25:00|9355.92|9355.92|9355|9355|9361.8|9361.8|9344.2|9344.2|0
1646127000000|2022-03-01 09:30:00|9354.3|9354.3|9375.6|9375.6|9375.6|9375.6|9354.3|9354.3|0
1646127300000|2022-03-01 09:35:00|9375.46|9375.46|9379.27|9379.27|9382.22|9382.22|9374.46|9374.46|0
1646127600000|2022-03-01 09:40:00|9380|9380|9374.23|9374.23|9390.02|9390.02|9369.58|9369.58|0
1646127900000|2022-03-01 09:45:00|9374.6|9374.6|9383.87|9383.87|9385.18|9385.18|9374.6|9374.6|0
1646128200000|2022-03-01 09:50:00|9383.5|9383.5|9368.94|9368.94|9383.5|9383.5|9368.1|9368.1|0
1646128500000|2022-03-01 09:55:00|9369.49|9369.49|9370.64|9370.64|9378.71|9378.71|9366.54|9366.54|0
1646128800000|2022-03-01 10:00:00|9370.08|9370.08|9341.99|9341.99|9370.64|9370.64|9341.43|9341.43|0
1646129100000|2022-03-01 10:05:00|9341.65|9341.65|9311.52|9311.52|9344.94|9344.94|9311.52|9311.52|0
1646129400000|2022-03-01 10:10:00|9312.21|9312.21|9313.87|9313.87|9322.38|9322.38|9310.41|9310.41|0
1646129700000|2022-03-01 10:15:00|9316.15|9316.15|9322.04|9322.04|9328.26|9328.26|9308.77|9308.77|0
1646130000000|2022-03-01 10:20:00|9321.67|9321.67|9320.72|9320.72|9325.65|9325.65|9317.12|9317.12|0
1646130300000|2022-03-01 10:25:00|9321.79|9321.79|9326.34|9326.34|9329.05|9329.05|9319.86|9319.86|0
1646130600000|2022-03-01 10:30:00|9327.44|9327.44|9323.23|9323.23|9327.44|9327.44|9313.52|9313.52|0
1646130900000|2022-03-01 10:35:00|9325.51|9325.51|9326.49|9326.49|9327.92|9327.92|9319.59|9319.59|0
1646131200000|2022-03-01 10:40:00|9326.12|9326.12|9339.41|9339.41|9339.59|9339.59|9318.73|9318.73|0
1646131500000|2022-03-01 10:45:00|9338.71|9338.71|9351.9|9351.9|9351.9|9351.9|9336.9|9336.9|0
1646131800000|2022-03-01 10:50:00|9352.13|9352.13|9354.14|9354.14|9356.84|9356.84|9351.86|9351.86|0
1646132100000|2022-03-01 10:55:00|9353.86|9353.86|9354.12|9354.12|9357.28|9357.28|9350.49|9350.49|0
1646132400000|2022-03-01 11:00:00|9353.92|9353.92|9349.47|9349.47|9354.38|9354.38|9346.68|9346.68|0
1646132700000|2022-03-01 11:05:00|9349.2|9349.2|9331.84|9331.84|9349.2|9349.2|9331.84|9331.84|0
1646133000000|2022-03-01 11:10:00|9334.11|9334.11|9332.49|9332.49|9337.52|9337.52|9329.1|9329.1|0
1646133300000|2022-03-01 11:15:00|9332.42|9332.42|9335.06|9335.06|9337.56|9337.56|9330.25|9330.25|0
1646133600000|2022-03-01 11:20:00|9334.79|9334.79|9330.65|9330.65|9336.88|9336.88|9330.18|9330.18|0
1646133900000|2022-03-01 11:25:00|9330.83|9330.83|9325.05|9325.05|9336.95|9336.95|9324.78|9324.78|0
1646134200000|2022-03-01 11:30:00|9325.26|9325.26|9330.47|9330.47|9336.51|9336.51|9325.26|9325.26|0
1646134500000|2022-03-01 11:35:00|9330.7|9330.7|9324.3|9324.3|9330.7|9330.7|9322.25|9322.25|0
1646134800000|2022-03-01 11:40:00|9323.84|9323.84|9308.82|9308.82|9324.54|9324.54|9308.82|9308.82|0
1646135100000|2022-03-01 11:45:00|9308.62|9308.62|9300.4|9300.4|9311.44|9311.44|9300.13|9300.13|0
1646135400000|2022-03-01 11:50:00|9298.12|9298.12|9291.97|9291.97|9300.58|9300.58|9291.97|9291.97|0
1646135700000|2022-03-01 11:55:00|9291.6|9291.6|9295.74|9295.74|9298.32|9298.32|9286.26|9286.26|0
1646136000000|2022-03-01 12:00:00|9295.04|9295.04|9292.46|9292.46|9298.06|9298.06|9287.65|9287.65|0
1646136300000|2022-03-01 12:05:00|9292.1|9292.1|9297.08|9297.08|9302.25|9302.25|9290.81|9290.81|0
1646136600000|2022-03-01 12:10:00|9296.71|9296.71|9299.8|9299.8|9300.91|9300.91|9294.91|9294.91|0
1646136900000|2022-03-01 12:15:00|9299.73|9299.73|9294.81|9294.81|9299.73|9299.73|9292.84|9292.84|0
1646137200000|2022-03-01 12:20:00|9292.53|9292.53|9301.37|9301.37|9302.2|9302.2|9292.53|9292.53|0
1646137500000|2022-03-01 12:25:00|9300.64|9300.64|9310.25|9310.25|9310.62|9310.62|9299.94|9299.94|0
1646137800000|2022-03-01 12:30:00|9309.91|9309.91|9304.66|9304.66|9309.91|9309.91|9300.91|9300.91|0
1646138100000|2022-03-01 12:35:00|9306.94|9306.94|9292.6|9292.6|9306.94|9306.94|9292.09|9292.09|0
1646138400000|2022-03-01 12:40:00|9293.3|9293.3|9282.38|9282.38|9293.3|9293.3|9282.1|9282.1|0
1646138700000|2022-03-01 12:45:00|9283.07|9283.07|9287.32|9287.32|9290.03|9290.03|9277.68|9277.68|0
1646139000000|2022-03-01 12:50:00|9286.62|9286.62|9265.41|9265.41|9287.22|9287.22|9265.41|9265.41|0
1646139300000|2022-03-01 12:55:00|9265.59|9265.59|9270.02|9270.02|9271.32|9271.32|9264.33|9264.33|0
1646139600000|2022-03-01 13:00:00|9269.32|9269.32|9266.11|9266.11|9269.39|9269.39|9257.04|9257.04|0
1646139900000|2022-03-01 13:05:00|9266.04|9266.04|9271.19|9271.19|9272.25|9272.25|9262.49|9262.49|0
1646140200000|2022-03-01 13:10:00|9271.12|9271.12|9268.94|9268.94|9278.34|9278.34|9268.49|9268.49|0
1646140500000|2022-03-01 13:15:00|9268.81|9268.81|9271.47|9271.47|9271.47|9271.47|9266.01|9266.01|0
1646140800000|2022-03-01 13:20:00|9271.2|9271.2|9273.65|9273.65|9273.65|9273.65|9263.31|9263.31|0
1646141100000|2022-03-01 13:25:00|9274.39|9274.39|9298.58|9298.58|9298.58|9298.58|9274.39|9274.39|0
1646141400000|2022-03-01 13:30:00|9298.85|9298.85|9306.62|9306.62|9309.8|9309.8|9294.1|9294.1|0
1646141700000|2022-03-01 13:35:00|9306.85|9306.85|9308.28|9308.28|9310.87|9310.87|9303.48|9303.48|0
1646142000000|2022-03-01 13:40:00|9308|9308|9313.63|9313.63|9313.77|9313.77|9304.65|9304.65|0
1646142300000|2022-03-01 13:45:00|9312.94|9312.94|9310.6|9310.6|9312.94|9312.94|9306.29|9306.29|0
1646142600000|2022-03-01 13:50:00|9310.33|9310.33|9306.31|9306.31|9310.52|9310.52|9303.73|9303.73|0
1646142900000|2022-03-01 13:55:00|9306.03|9306.03|9296.85|9296.85|9307.18|9307.18|9296.85|9296.85|0
1646143200000|2022-03-01 14:00:00|9299.12|9299.12|9302.58|9302.58|9308.64|9308.64|9298.76|9298.76|0
1646143500000|2022-03-01 14:05:00|9302.45|9302.45|9301.58|9301.58|9307.02|9307.02|9299.82|9299.82|0
1646143800000|2022-03-01 14:10:00|9302.28|9302.28|9302.02|9302.02|9306.56|9306.56|9301.05|9301.05|0
1646144100000|2022-03-01 14:15:00|9302.47|9302.47|9295.73|9295.73|9305.45|9305.45|9295.73|9295.73|0
1646144400000|2022-03-01 14:20:00|9295.66|9295.66|9294.03|9294.03|9299.35|9299.35|9293.27|9293.27|0
1646144700000|2022-03-01 14:25:00|9296.3|9296.3|9302.04|9302.04|9302.73|9302.73|9293.13|9293.13|0
1646145000000|2022-03-01 14:30:00|9301.85|9301.85|9303.3|9303.3|9307.92|9307.92|9287.87|9287.87|0
1646145300000|2022-03-01 14:35:00|9303.67|9303.67|9319.37|9319.37|9320.07|9320.07|9303.67|9303.67|0
1646145600000|2022-03-01 14:40:00|9319.18|9319.18|9295.2|9295.2|9319.18|9319.18|9294.04|9294.04|0
1646145900000|2022-03-01 14:45:00|9296.3|9296.3|9307.17|9307.17|9307.17|9307.17|9281.21|9281.21|0
1646146200000|2022-03-01 14:50:00|9307.36|9307.36|9290.04|9290.04|9309|9309|9285.07|9285.07|0
1646146500000|2022-03-01 14:55:00|9290.6|9290.6|9302.49|9302.49|9309.14|9309.14|9289.35|9289.35|0
1646146800000|2022-03-01 15:00:00|9303.05|9303.05|9302.4|9302.4|9324.4|9324.4|9299.39|9299.39|0
1646147100000|2022-03-01 15:05:00|9302.13|9302.13|9293.47|9293.47|9307.97|9307.97|9293.28|9293.28|0
1646147400000|2022-03-01 15:10:00|9292.77|9292.77|9280.46|9280.46|9292.77|9292.77|9277.6|9277.6|0
1646147700000|2022-03-01 15:15:00|9280.4|9280.4|9299.1|9299.1|9299.1|9299.1|9279.3|9279.3|0
1646148000000|2022-03-01 15:20:00|9301.38|9301.38|9298.93|9298.93|9306.03|9306.03|9295.06|9295.06|0
1646148300000|2022-03-01 15:25:00|9299.29|9299.29|9313.5|9313.5|9313.5|9313.5|9299.29|9299.29|0
1646148600000|2022-03-01 15:30:00|9315.77|9315.77|9315.76|9315.76|9341|9341|9307.61|9307.61|0
1646148900000|2022-03-01 15:35:00|9316.12|9316.12|9316.35|9316.35|9321.36|9321.36|9314.47|9314.47|0
1646149200000|2022-03-01 15:40:00|9315.62|9315.62|9279.9|9279.9|9315.62|9315.62|9279.9|9279.9|0
1646149500000|2022-03-01 15:45:00|9277.63|9277.63|9285.81|9285.81|9285.81|9285.81|9273.53|9273.53|0
1646149800000|2022-03-01 15:50:00|9284.93|9284.93|9285.13|9285.13|9291.01|9291.01|9282.68|9282.68|0
1646150100000|2022-03-01 15:55:00|9284.76|9284.76|9275.3|9275.3|9284.76|9284.76|9272.49|9272.49|0
1646150400000|2022-03-01 16:00:00|9277.57|9277.57|9273.55|9273.55|9285.39|9285.39|9265.57|9265.57|0
1646150700000|2022-03-01 16:05:00|9273.83|9273.83|9253.64|9253.64|9273.83|9273.83|9253.37|9253.37|0
1646151000000|2022-03-01 16:10:00|9252.95|9252.95|9268.58|9268.58|9268.58|9268.58|9247.99|9247.99|0
1646151300000|2022-03-01 16:15:00|9268.85|9268.85|9252.94|9252.94|9269.34|9269.34|9249.9|9249.9|0
1646151600000|2022-03-01 16:20:00|9253.64|9253.64|9261.36|9261.36|9265.59|9265.59|9253.64|9253.64|0
1646151900000|2022-03-01 16:25:00|9260.66|9260.66|9235.91|9235.91|9260.66|9260.66|9232.53|9232.53|0
1646208900000|2022-03-02 08:15:00|9324.27|9324.27|9347.66|9347.66|9354|9354|9322.83|9322.83|0
1646209200000|2022-03-02 08:20:00|9347.29|9347.29|9371.42|9371.42|9373.7|9373.7|9344.02|9344.02|0
1646209500000|2022-03-02 08:25:00|9371.79|9371.79|9347.66|9347.66|9371.79|9371.79|9346.6|9346.6|0
1646209800000|2022-03-02 08:30:00|9348.02|9348.02|9341.58|9341.58|9355.71|9355.71|9336.96|9336.96|0
1646210100000|2022-03-02 08:35:00|9342.27|9342.27|9357.71|9357.71|9360.96|9360.96|9338.66|9338.66|0
1646210400000|2022-03-02 08:40:00|9357.53|9357.53|9339.35|9339.35|9365.13|9365.13|9333.44|9333.44|0
1646210700000|2022-03-02 08:45:00|9340.05|9340.05|9328.96|9328.96|9346.16|9346.16|9324.97|9324.97|0
1646211000000|2022-03-02 08:50:00|9326.68|9326.68|9285.6|9285.6|9326.68|9326.68|9280.25|9280.25|0
1646211300000|2022-03-02 08:55:00|9285.32|9285.32|9315.56|9315.56|9315.93|9315.93|9285.32|9285.32|0
1646211600000|2022-03-02 09:00:00|9315.28|9315.28|9337.03|9337.03|9337.03|9337.03|9306.3|9306.3|0
1646211900000|2022-03-02 09:05:00|9336.75|9336.75|9357.47|9357.47|9360.03|9360.03|9336.19|9336.19|0
1646212200000|2022-03-02 09:10:00|9357.84|9357.84|9350.76|9350.76|9357.84|9357.84|9344.77|9344.77|0
1646212500000|2022-03-02 09:15:00|9351.04|9351.04|9336.86|9336.86|9352.24|9352.24|9336.23|9336.23|0
1646212800000|2022-03-02 09:20:00|9336.49|9336.49|9324.06|9324.06|9341.11|9341.11|9320.17|9320.17|0
1646213100000|2022-03-02 09:25:00|9321.78|9321.78|9309.73|9309.73|9325.87|9325.87|9298.17|9298.17|0
1646213400000|2022-03-02 09:30:00|9307.46|9307.46|9313.22|9313.22|9341.09|9341.09|9303.52|9303.52|0
1646213700000|2022-03-02 09:35:00|9313.04|9313.04|9309.15|9309.15|9316.45|9316.45|9298|9298|0
1646214000000|2022-03-02 09:40:00|9310.25|9310.25|9311.46|9311.46|9318.96|9318.96|9304|9304|0
1646214300000|2022-03-02 09:45:00|9311.82|9311.82|9316.71|9316.71|9325.59|9325.59|9311.82|9311.82|0
1646214600000|2022-03-02 09:50:00|9316.48|9316.48|9312.32|9312.32|9320.87|9320.87|9303.85|9303.85|0
1646214900000|2022-03-02 09:55:00|9312.09|9312.09|9308.67|9308.67|9316.91|9316.91|9306.11|9306.11|0
1646215200000|2022-03-02 10:00:00|9308.3|9308.3|9291.23|9291.23|9309.19|9309.19|9291.23|9291.23|0
1646215500000|2022-03-02 10:05:00|9288.95|9288.95|9310.37|9310.37|9316.32|9316.32|9288.95|9288.95|0
1646215800000|2022-03-02 10:10:00|9310.44|9310.44|9330.6|9330.6|9330.6|9330.6|9308.16|9308.16|0
1646216100000|2022-03-02 10:15:00|9330.83|9330.83|9314.74|9314.74|9331.06|9331.06|9312.81|9312.81|0
1646216400000|2022-03-02 10:20:00|9314.6|9314.6|9316.96|9316.96|9319.38|9319.38|9308.85|9308.85|0
1646216700000|2022-03-02 10:25:00|9317.33|9317.33|9346.24|9346.24|9346.24|9346.24|9315.73|9315.73|0
1646217000000|2022-03-02 10:30:00|9346.01|9346.01|9345.37|9345.37|9353.46|9353.46|9341.53|9341.53|0
1646217300000|2022-03-02 10:35:00|9346.06|9346.06|9348.43|9348.43|9353.86|9353.86|9343.79|9343.79|0
1646217600000|2022-03-02 10:40:00|9347.74|9347.74|9338.6|9338.6|9349.74|9349.74|9332.05|9332.05|0
1646217900000|2022-03-02 10:45:00|9338.79|9338.79|9327.52|9327.52|9341.36|9341.36|9325.33|9325.33|0
1646218200000|2022-03-02 10:50:00|9329.79|9329.79|9312.86|9312.86|9329.79|9329.79|9312.16|9312.16|0
1646218500000|2022-03-02 10:55:00|9313.09|9313.09|9306.12|9306.12|9327.51|9327.51|9305.42|9305.42|0
1646218800000|2022-03-02 11:00:00|9305.42|9305.42|9315.69|9315.69|9315.69|9315.69|9304.67|9304.67|0
1646219100000|2022-03-02 11:05:00|9315.41|9315.41|9305.81|9305.81|9317.1|9317.1|9296.68|9296.68|0
1646219400000|2022-03-02 11:10:00|9303.54|9303.54|9298.44|9298.44|9305.08|9305.08|9295.87|9295.87|0
1646219700000|2022-03-02 11:15:00|9297.35|9297.35|9301.44|9301.44|9305.11|9305.11|9294.32|9294.32|0
1646220000000|2022-03-02 11:20:00|9301.81|9301.81|9311.28|9311.28|9316.51|9316.51|9301.81|9301.81|0
1646220300000|2022-03-02 11:25:00|9315.83|9315.83|9325.71|9325.71|9327.98|9327.98|9312.16|9312.16|0
1646220600000|2022-03-02 11:30:00|9325.48|9325.48|9331.08|9331.08|9334.9|9334.9|9319.62|9319.62|0
1646220900000|2022-03-02 11:35:00|9331.78|9331.78|9335.87|9335.87|9336.87|9336.87|9329.45|9329.45|0
1646221200000|2022-03-02 11:40:00|9336.01|9336.01|9338.18|9338.18|9350.95|9350.95|9330.08|9330.08|0
1646221500000|2022-03-02 11:45:00|9338.88|9338.88|9343.73|9343.73|9347.84|9347.84|9338.14|9338.14|0
1646221800000|2022-03-02 11:50:00|9343.8|9343.8|9339.89|9339.89|9343.8|9343.8|9334.36|9334.36|0
1646222100000|2022-03-02 11:55:00|9340.09|9340.09|9346.42|9346.42|9348.25|9348.25|9332.21|9332.21|0
1646222400000|2022-03-02 12:00:00|9345.72|9345.72|9354.81|9354.81|9355.95|9355.95|9345.72|9345.72|0
1646222700000|2022-03-02 12:05:00|9359.36|9359.36|9363.01|9363.01|9363.01|9363.01|9354.68|9354.68|0
1646223000000|2022-03-02 12:10:00|9362.73|9362.73|9373.55|9373.55|9375.46|9375.46|9361.9|9361.9|0
1646223300000|2022-03-02 12:15:00|9374.25|9374.25|9372.17|9372.17|9380.69|9380.69|9372.17|9372.17|0
1646223600000|2022-03-02 12:20:00|9367.62|9367.62|9352.87|9352.87|9367.98|9367.98|9352.64|9352.64|0
1646223900000|2022-03-02 12:25:00|9352.5|9352.5|9352.54|9352.54|9354.81|9354.81|9350.78|9350.78|0
1646224200000|2022-03-02 12:30:00|9352.9|9352.9|9330.71|9330.71|9353.38|9353.38|9327.03|9327.03|0
1646224500000|2022-03-02 12:35:00|9331.44|9331.44|9328.36|9328.36|9336.45|9336.45|9328.36|9328.36|0
1646224800000|2022-03-02 12:40:00|9327.66|9327.66|9315.92|9315.92|9328.57|9328.57|9313.64|9313.64|0
1646225100000|2022-03-02 12:45:00|9315.85|9315.85|9312.4|9312.4|9317.49|9317.49|9312.25|9312.25|0
1646225400000|2022-03-02 12:50:00|9312.95|9312.95|9330.98|9330.98|9333.95|9333.95|9312.95|9312.95|0
1646225700000|2022-03-02 12:55:00|9330.28|9330.28|9326.24|9326.24|9335.14|9335.14|9323.43|9323.43|0
1646226000000|2022-03-02 13:00:00|9326.02|9326.02|9324.72|9324.72|9331.41|9331.41|9321.99|9321.99|0
1646226300000|2022-03-02 13:05:00|9324.5|9324.5|9331.76|9331.76|9333.44|9333.44|9323.66|9323.66|0
1646226600000|2022-03-02 13:10:00|9331.39|9331.39|9327.94|9327.94|9331.39|9331.39|9322.95|9322.95|0
1646226900000|2022-03-02 13:15:00|9328.64|9328.64|9317.11|9317.11|9329.19|9329.19|9317.11|9317.11|0
1646227200000|2022-03-02 13:20:00|9316.75|9316.75|9313.23|9313.23|9319.07|9319.07|9312.86|9312.86|0
1646227500000|2022-03-02 13:25:00|9315.5|9315.5|9317.47|9317.47|9318.94|9318.94|9310.53|9310.53|0
1646227800000|2022-03-02 13:30:00|9317.7|9317.7|9308.24|9308.24|9322.48|9322.48|9308.24|9308.24|0
1646228100000|2022-03-02 13:35:00|9307.54|9307.54|9315.75|9315.75|9315.75|9315.75|9306.05|9306.05|0
1646228400000|2022-03-02 13:40:00|9315.39|9315.39|9318.24|9318.24|9318.24|9318.24|9312.41|9312.41|0
1646228700000|2022-03-02 13:45:00|9318.41|9318.41|9306.56|9306.56|9321.03|9321.03|9302.85|9302.85|0
1646229000000|2022-03-02 13:50:00|9307.29|9307.29|9318.01|9318.01|9328.99|9328.99|9307.29|9307.29|0
1646229300000|2022-03-02 13:55:00|9317.88|9317.88|9311.9|9311.9|9317.88|9317.88|9310.01|9310.01|0
1646229600000|2022-03-02 14:00:00|9311.53|9311.53|9320.43|9320.43|9324.38|9324.38|9311.53|9311.53|0
1646229900000|2022-03-02 14:05:00|9320.2|9320.2|9320.23|9320.23|9324.5|9324.5|9313.27|9313.27|0
1646230200000|2022-03-02 14:10:00|9320.59|9320.59|9314.27|9314.27|9320.59|9320.59|9314.27|9314.27|0
1646230500000|2022-03-02 14:15:00|9314.04|9314.04|9320.31|9320.31|9323.64|9323.64|9311.48|9311.48|0
1646230800000|2022-03-02 14:20:00|9320.67|9320.67|9335.22|9335.22|9340.78|9340.78|9320.67|9320.67|0
1646231100000|2022-03-02 14:25:00|9335.96|9335.96|9328.38|9328.38|9335.96|9335.96|9324.85|9324.85|0
1646231400000|2022-03-02 14:30:00|9329.08|9329.08|9318.84|9318.84|9340.26|9340.26|9314.11|9314.11|0
1646231700000|2022-03-02 14:35:00|9319.54|9319.54|9326.67|9326.67|9329.8|9329.8|9318.25|9318.25|0
1646232000000|2022-03-02 14:40:00|9325.97|9325.97|9345.49|9345.49|9358.85|9358.85|9324.5|9324.5|0
1646232300000|2022-03-02 14:45:00|9347.77|9347.77|9368.68|9368.68|9368.68|9368.68|9344.3|9344.3|0
1646232600000|2022-03-02 14:50:00|9368.91|9368.91|9369.27|9369.27|9370.31|9370.31|9358.8|9358.8|0
1646232900000|2022-03-02 14:55:00|9369.5|9369.5|9355.62|9355.62|9371.45|9371.45|9344.84|9344.84|0
1646233200000|2022-03-02 15:00:00|9356.69|9356.69|9372.13|9372.13|9372.13|9372.13|9349.1|9349.1|0
1646233500000|2022-03-02 15:05:00|9372.83|9372.83|9352.3|9352.3|9377.48|9377.48|9344.23|9344.23|0
1646233800000|2022-03-02 15:10:00|9352.99|9352.99|9354.3|9354.3|9359.49|9359.49|9346.37|9346.37|0
1646234100000|2022-03-02 15:15:00|9354.07|9354.07|9367.58|9367.58|9373.4|9373.4|9352.68|9352.68|0
1646234400000|2022-03-02 15:20:00|9367.95|9367.95|9369.94|9369.94|9376.66|9376.66|9367.95|9367.95|0
1646234700000|2022-03-02 15:25:00|9372.22|9372.22|9404.37|9404.37|9407.1|9407.1|9372.22|9372.22|0
1646235000000|2022-03-02 15:30:00|9403.67|9403.67|9406.26|9406.26|9413.85|9413.85|9399.01|9399.01|0
1646235300000|2022-03-02 15:35:00|9406.03|9406.03|9417.94|9417.94|9423.1|9423.1|9402.46|9402.46|0
1646235600000|2022-03-02 15:40:00|9422.5|9422.5|9410.27|9410.27|9422.5|9422.5|9410.27|9410.27|0
1646235900000|2022-03-02 15:45:00|9410.5|9410.5|9423.75|9423.75|9425.2|9425.2|9407.11|9407.11|0
1646236200000|2022-03-02 15:50:00|9423.29|9423.29|9415.25|9415.25|9432.43|9432.43|9415.25|9415.25|0
1646236500000|2022-03-02 15:55:00|9415.59|9415.59|9427.74|9427.74|9432.26|9432.26|9414.52|9414.52|0
1646236800000|2022-03-02 16:00:00|9428.29|9428.29|9462.36|9462.36|9469.14|9469.14|9418.1|9418.1|0
1646237100000|2022-03-02 16:05:00|9461.99|9461.99|9460.96|9460.96|9466.79|9466.79|9447.96|9447.96|0
1646237400000|2022-03-02 16:10:00|9463.24|9463.24|9463.03|9463.03|9465.96|9465.96|9454.33|9454.33|0
1646237700000|2022-03-02 16:15:00|9463.21|9463.21|9469.81|9469.81|9470.54|9470.54|9461.52|9461.52|0
1646238000000|2022-03-02 16:20:00|9470.49|9470.49|9454.58|9454.58|9470.49|9470.49|9451.99|9451.99|0
1646238300000|2022-03-02 16:25:00|9454.94|9454.94|9435.71|9435.71|9465.83|9465.83|9435.01|9435.01|0
1646295300000|2022-03-03 08:15:00|9306|9306|9321.12|9321.12|9322.3|9322.3|9299.91|9299.91|0
1646295600000|2022-03-03 08:20:00|9321.25|9321.25|9335.46|9335.46|9337.32|9337.32|9321.18|9321.18|0
1646295900000|2022-03-03 08:25:00|9334.36|9334.36|9303.51|9303.51|9334.48|9334.48|9298.75|9298.75|0
1646296200000|2022-03-03 08:30:00|9301.96|9301.96|9286.75|9286.75|9303.57|9303.57|9268.97|9268.97|0
1646296500000|2022-03-03 08:35:00|9286.84|9286.84|9273.67|9273.67|9286.93|9286.93|9251.15|9251.15|0
1646296800000|2022-03-03 08:40:00|9273.85|9273.85|9255.47|9255.47|9283.22|9283.22|9252.9|9252.9|0
1646297100000|2022-03-03 08:45:00|9255.19|9255.19|9270.55|9270.55|9270.55|9270.55|9252.05|9252.05|0
1646297400000|2022-03-03 08:50:00|9270.69|9270.69|9261.2|9261.2|9274.8|9274.8|9244.74|9244.74|0
1646297700000|2022-03-03 08:55:00|9260.48|9260.48|9255.76|9255.76|9264.84|9264.84|9252.42|9252.42|0
1646298000000|2022-03-03 09:00:00|9255.62|9255.62|9253.25|9253.25|9268.63|9268.63|9253.25|9253.25|0
1646298300000|2022-03-03 09:05:00|9253.53|9253.53|9235.02|9235.02|9256.15|9256.15|9233.93|9233.93|0
1646298600000|2022-03-03 09:10:00|9235.2|9235.2|9229.78|9229.78|9244.53|9244.53|9229.5|9229.5|0
1646298900000|2022-03-03 09:15:00|9230.06|9230.06|9231.54|9231.54|9233.19|9233.19|9212.98|9212.98|0
1646299200000|2022-03-03 09:20:00|9230.17|9230.17|9222.56|9222.56|9236.56|9236.56|9217.68|9217.68|0
1646299500000|2022-03-03 09:25:00|9227.11|9227.11|9224.89|9224.89|9233.56|9233.56|9224.89|9224.89|0
1646299800000|2022-03-03 09:30:00|9224.61|9224.61|9232.49|9232.49|9234.46|9234.46|9216.35|9216.35|0
1646300100000|2022-03-03 09:35:00|9232.39|9232.39|9236.85|9236.85|9236.95|9236.95|9225.52|9225.52|0
1646300400000|2022-03-03 09:40:00|9236.31|9236.31|9249.43|9249.43|9254.17|9254.17|9235.5|9235.5|0
1646300700000|2022-03-03 09:45:00|9249.34|9249.34|9253.65|9253.65|9261.53|9261.53|9248.38|9248.38|0
1646301000000|2022-03-03 09:50:00|9252.92|9252.92|9247.47|9247.47|9261.62|9261.62|9246.91|9246.91|0
1646301300000|2022-03-03 09:55:00|9247.84|9247.84|9256.1|9256.1|9257.1|9257.1|9241.56|9241.56|0
1646301600000|2022-03-03 10:00:00|9255.54|9255.54|9252.98|9252.98|9257.98|9257.98|9242.95|9242.95|0
1646301900000|2022-03-03 10:05:00|9252.07|9252.07|9246.54|9246.54|9253.23|9253.23|9242.54|9242.54|0
1646302200000|2022-03-03 10:10:00|9247.1|9247.1|9238.79|9238.79|9254.3|9254.3|9238.51|9238.51|0
1646302500000|2022-03-03 10:15:00|9238.42|9238.42|9227.05|9227.05|9240.81|9240.81|9226.49|9226.49|0
1646302800000|2022-03-03 10:20:00|9226.77|9226.77|9230.38|9230.38|9231.3|9231.3|9222.3|9222.3|0
1646303100000|2022-03-03 10:25:00|9231.11|9231.11|9232.09|9232.09|9236.65|9236.65|9229.74|9229.74|0
1646303400000|2022-03-03 10:30:00|9232.65|9232.65|9240.04|9240.04|9241.01|9241.01|9232.65|9232.65|0
1646303700000|2022-03-03 10:35:00|9240.59|9240.59|9233.92|9233.92|9240.59|9240.59|9232.1|9232.1|0
1646304000000|2022-03-03 10:40:00|9233.1|9233.1|9225.11|9225.11|9233.1|9233.1|9224.2|9224.2|0
1646304300000|2022-03-03 10:45:00|9224.74|9224.74|9242.47|9242.47|9242.47|9242.47|9224.74|9224.74|0
1646304600000|2022-03-03 10:50:00|9242.75|9242.75|9241.19|9241.19|9243.12|9243.12|9233.1|9233.1|0
1646304900000|2022-03-03 10:55:00|9241.38|9241.38|9234.41|9234.41|9246.4|9246.4|9233.77|9233.77|0
1646305200000|2022-03-03 11:00:00|9234.69|9234.69|9230.17|9230.17|9237.42|9237.42|9223.11|9223.11|0
1646305500000|2022-03-03 11:05:00|9229.53|9229.53|9242.04|9242.04|9242.13|9242.13|9228.33|9228.33|0
1646305800000|2022-03-03 11:10:00|9242.32|9242.32|9234.35|9234.35|9243.26|9243.26|9233.81|9233.81|0
1646306100000|2022-03-03 11:15:00|9234.08|9234.08|9241.68|9241.68|9245.8|9245.8|9234.08|9234.08|0
1646306400000|2022-03-03 11:20:00|9242.23|9242.23|9247.47|9247.47|9253.98|9253.98|9241.4|9241.4|0
1646306700000|2022-03-03 11:25:00|9247.65|9247.65|9255.32|9255.32|9255.32|9255.32|9245.97|9245.97|0
1646307000000|2022-03-03 11:30:00|9255.14|9255.14|9248.88|9248.88|9255.43|9255.43|9247.43|9247.43|0
1646307300000|2022-03-03 11:35:00|9248.33|9248.33|9227.07|9227.07|9248.33|9248.33|9225.68|9225.68|0
1646307600000|2022-03-03 11:40:00|9226.89|9226.89|9227.63|9227.63|9227.63|9227.63|9225.01|9225.01|0
1646307900000|2022-03-03 11:45:00|9228.19|9228.19|9219.82|9219.82|9228.47|9228.47|9209.41|9209.41|0
1646308200000|2022-03-03 11:50:00|9220.64|9220.64|9229.31|9229.31|9229.59|9229.59|9217.45|9217.45|0
1646308500000|2022-03-03 11:55:00|9229.22|9229.22|9238.35|9238.35|9240.62|9240.62|9228.02|9228.02|0
1646308800000|2022-03-03 12:00:00|9238.16|9238.16|9234.29|9234.29|9240.71|9240.71|9231.15|9231.15|0
1646309100000|2022-03-03 12:05:00|9236.56|9236.56|9245.4|9245.4|9245.49|9245.49|9229.73|9229.73|0
1646309400000|2022-03-03 12:10:00|9244.84|9244.84|9236.58|9236.58|9245.94|9245.94|9234.78|9234.78|0
1646309700000|2022-03-03 12:15:00|9235.67|9235.67|9238.92|9238.92|9239.39|9239.39|9233.09|9233.09|0
1646310000000|2022-03-03 12:20:00|9238.85|9238.85|9246.99|9246.99|9251.54|9251.54|9238.79|9238.79|0
1646310300000|2022-03-03 12:25:00|9249.27|9249.27|9245.95|9245.95|9253.17|9253.17|9245.95|9245.95|0
1646310600000|2022-03-03 12:30:00|9246.23|9246.23|9248.51|9248.51|9249.44|9249.44|9243.64|9243.64|0
1646310900000|2022-03-03 12:35:00|9248.79|9248.79|9241.9|9241.9|9249.6|9249.6|9241.26|9241.26|0
1646311200000|2022-03-03 12:40:00|9242.82|9242.82|9243.33|9243.33|9246.18|9246.18|9236.88|9236.88|0
1646311500000|2022-03-03 12:45:00|9243.05|9243.05|9246.08|9246.08|9246.08|9246.08|9234.54|9234.54|0
1646311800000|2022-03-03 12:50:00|9245.81|9245.81|9239.85|9239.85|9245.82|9245.82|9239.85|9239.85|0
1646312100000|2022-03-03 12:55:00|9239.94|9239.94|9236.24|9236.24|9241.61|9241.61|9230.88|9230.88|0
1646312400000|2022-03-03 13:00:00|9235.61|9235.61|9234.13|9234.13|9238.34|9238.34|9234.13|9234.13|0
1646312700000|2022-03-03 13:05:00|9233.57|9233.57|9239.81|9239.81|9240.37|9240.37|9229.95|9229.95|0
1646313000000|2022-03-03 13:10:00|9240.65|9240.65|9240.9|9240.9|9244.29|9244.29|9239.24|9239.24|0
1646313300000|2022-03-03 13:15:00|9240.35|9240.35|9234.59|9234.59|9240.45|9240.45|9234.59|9234.59|0
1646313600000|2022-03-03 13:20:00|9234.5|9234.5|9224.03|9224.03|9234.5|9234.5|9222.9|9222.9|0
1646313900000|2022-03-03 13:25:00|9224.12|9224.12|9217.76|9217.76|9225.14|9225.14|9217.76|9217.76|0
1646314200000|2022-03-03 13:30:00|9217.21|9217.21|9211.8|9211.8|9217.21|9217.21|9208.35|9208.35|0
1646314500000|2022-03-03 13:35:00|9212.08|9212.08|9220.14|9220.14|9223.29|9223.29|9212.08|9212.08|0
1646314800000|2022-03-03 13:40:00|9217.87|9217.87|9205.92|9205.92|9218.28|9218.28|9205.03|9205.03|0
1646315100000|2022-03-03 13:45:00|9205.56|9205.56|9190.5|9190.5|9205.83|9205.83|9189.39|9189.39|0
1646315400000|2022-03-03 13:50:00|9190.32|9190.32|9205.85|9205.85|9208.48|9208.48|9187.49|9187.49|0
1646315700000|2022-03-03 13:55:00|9206.03|9206.03|9220.18|9220.18|9221.43|9221.43|9206.03|9206.03|0
1646316000000|2022-03-03 14:00:00|9219.9|9219.9|9222.9|9222.9|9227.29|9227.29|9215.43|9215.43|0
1646316300000|2022-03-03 14:05:00|9222.34|9222.34|9223.63|9223.63|9223.63|9223.63|9202.72|9202.72|0
1646316600000|2022-03-03 14:10:00|9223.7|9223.7|9229.61|9229.61|9233.99|9233.99|9223.24|9223.24|0
1646316900000|2022-03-03 14:15:00|9229.47|9229.47|9217.13|9217.13|9231.53|9231.53|9214.57|9214.57|0
1646317200000|2022-03-03 14:20:00|9217.4|9217.4|9181.13|9181.13|9217.4|9217.4|9181.13|9181.13|0
1646317500000|2022-03-03 14:25:00|9181.41|9181.41|9183.16|9183.16|9191.93|9191.93|9181.41|9181.41|0
1646317800000|2022-03-03 14:30:00|9183.34|9183.34|9176.35|9176.35|9192.08|9192.08|9176.17|9176.17|0
1646318100000|2022-03-03 14:35:00|9176.07|9176.07|9176.15|9176.15|9176.63|9176.63|9167.08|9167.08|0
1646318400000|2022-03-03 14:40:00|9176.43|9176.43|9175.73|9175.73|9183.7|9183.7|9168.02|9168.02|0
1646318700000|2022-03-03 14:45:00|9175.82|9175.82|9155.26|9155.26|9181.91|9181.91|9154.28|9154.28|0
1646319000000|2022-03-03 14:50:00|9155.45|9155.45|9158.81|9158.81|9162.94|9162.94|9152.41|9152.41|0
1646319300000|2022-03-03 14:55:00|9158.63|9158.63|9168.79|9168.79|9176|9176|9157.9|9157.9|0
1646319600000|2022-03-03 15:00:00|9168.51|9168.51|9135.94|9135.94|9168.51|9168.51|9135.94|9135.94|0
1646319900000|2022-03-03 15:05:00|9135.38|9135.38|9128.18|9128.18|9135.94|9135.94|9115.68|9115.68|0
1646320200000|2022-03-03 15:10:00|9127.45|9127.45|9117.3|9117.3|9129.92|9129.92|9116.66|9116.66|0
1646320500000|2022-03-03 15:15:00|9116.75|9116.75|9117.16|9117.16|9122.54|9122.54|9108.64|9108.64|0
1646320800000|2022-03-03 15:20:00|9116.88|9116.88|9101.24|9101.24|9117.53|9117.53|9098.79|9098.79|0
1646321100000|2022-03-03 15:25:00|9101.52|9101.52|9112.13|9112.13|9119.57|9119.57|9101.52|9101.52|0
1646321400000|2022-03-03 15:30:00|9112.06|9112.06|9113.13|9113.13|9122.77|9122.77|9103.34|9103.34|0
1646321700000|2022-03-03 15:35:00|9112.86|9112.86|9104.45|9104.45|9117.54|9117.54|9097.39|9097.39|0
1646322000000|2022-03-03 15:40:00|9104.82|9104.82|9083.53|9083.53|9108.11|9108.11|9083.53|9083.53|0
1646322300000|2022-03-03 15:45:00|9083.25|9083.25|9083.51|9083.51|9086.34|9086.34|9070.41|9070.41|0
1646322600000|2022-03-03 15:50:00|9083.6|9083.6|9085.95|9085.95|9089.59|9089.59|9080.19|9080.19|0
1646322900000|2022-03-03 15:55:00|9085.5|9085.5|9063.38|9063.38|9085.5|9085.5|9063.3|9063.3|0
1646323200000|2022-03-03 16:00:00|9063.01|9063.01|9060.74|9060.74|9067.16|9067.16|9058.59|9058.59|0
1646323500000|2022-03-03 16:05:00|9061.01|9061.01|9071.98|9071.98|9075.52|9075.52|9054.52|9054.52|0
1646323800000|2022-03-03 16:10:00|9071.81|9071.81|9059.46|9059.46|9073.21|9073.21|9056.37|9056.37|0
1646324100000|2022-03-03 16:15:00|9057.18|9057.18|9066.08|9066.08|9069.11|9069.11|9049.03|9049.03|0
1646324400000|2022-03-03 16:20:00|9065.94|9065.94|9083.66|9083.66|9083.93|9083.93|9065.94|9065.94|0
1646324700000|2022-03-03 16:25:00|9083.38|9083.38|9064.94|9064.94|9091.73|9091.73|9064.94|9064.94|0
1646381700000|2022-03-04 08:15:00|8983.97|8983.97|8981.53|8981.53|8988.52|8988.52|8954.4|8954.4|0
1646382000000|2022-03-04 08:20:00|8981.81|8981.81|8978.41|8978.41|8993.59|8993.59|8967.51|8967.51|0
1646382300000|2022-03-04 08:25:00|8978.28|8978.28|8972.22|8972.22|8979.12|8979.12|8965.68|8965.68|0
1646382600000|2022-03-04 08:30:00|8971.95|8971.95|8923.03|8923.03|8972.79|8972.79|8922.1|8922.1|0
1646382900000|2022-03-04 08:35:00|8923.31|8923.31|8914.91|8914.91|8924.56|8924.56|8909.99|8909.99|0
1646383200000|2022-03-04 08:40:00|8915.19|8915.19|8910.85|8910.85|8921.9|8921.9|8895.17|8895.17|0
1646383500000|2022-03-04 08:45:00|8911.12|8911.12|8923.21|8923.21|8926.26|8926.26|8903.73|8903.73|0
1646383800000|2022-03-04 08:50:00|8922.94|8922.94|8916.1|8916.1|8926.1|8926.1|8910.93|8910.93|0
1646384100000|2022-03-04 08:55:00|8916.66|8916.66|8892.27|8892.27|8917.03|8917.03|8889.27|8889.27|0
1646384400000|2022-03-04 09:00:00|8892.92|8892.92|8870.41|8870.41|8895.75|8895.75|8867.78|8867.78|0
1646384700000|2022-03-04 09:05:00|8869.95|8869.95|8842.37|8842.37|8872.57|8872.57|8841.8|8841.8|0
1646385000000|2022-03-04 09:10:00|8842.09|8842.09|8804.86|8804.86|8842.09|8842.09|8804.12|8804.12|0
1646385300000|2022-03-04 09:15:00|8805.41|8805.41|8800.29|8800.29|8807.79|8807.79|8784.01|8784.01|0
1646385600000|2022-03-04 09:20:00|8799.93|8799.93|8785.98|8785.98|8803.23|8803.23|8781.29|8781.29|0
1646385900000|2022-03-04 09:25:00|8785.62|8785.62|8800.4|8800.4|8804.28|8804.28|8777.13|8777.13|0
1646386200000|2022-03-04 09:30:00|8800.12|8800.12|8818.4|8818.4|8828.04|8828.04|8792.08|8792.08|0
1646386500000|2022-03-04 09:35:00|8820.67|8820.67|8790.12|8790.12|8825.15|8825.15|8788.68|8788.68|0
1646386800000|2022-03-04 09:40:00|8792.39|8792.39|8792.95|8792.95|8799.86|8799.86|8773.5|8773.5|0
1646387100000|2022-03-04 09:45:00|8795.51|8795.51|8779.94|8779.94|8795.78|8795.78|8777.57|8777.57|0
1646387400000|2022-03-04 09:50:00|8779.66|8779.66|8763.6|8763.6|8780.58|8780.58|8763.6|8763.6|0
1646387700000|2022-03-04 09:55:00|8763.26|8763.26|8757.62|8757.62|8766.74|8766.74|8740.85|8740.85|0
1646388000000|2022-03-04 10:00:00|8756.33|8756.33|8775.01|8775.01|8775.01|8775.01|8737.16|8737.16|0
1646388300000|2022-03-04 10:05:00|8772.74|8772.74|8773.44|8773.44|8785.22|8785.22|8768.3|8768.3|0
1646388600000|2022-03-04 10:10:00|8772.88|8772.88|8780.86|8780.86|8786.89|8786.89|8767.64|8767.64|0
1646388900000|2022-03-04 10:15:00|8780.77|8780.77|8795.16|8795.16|8799.38|8799.38|8780.4|8780.4|0
1646389200000|2022-03-04 10:20:00|8794.88|8794.88|8791.62|8791.62|8813.22|8813.22|8782.8|8782.8|0
1646389500000|2022-03-04 10:25:00|8791.91|8791.91|8819.69|8819.69|8819.69|8819.69|8783.71|8783.71|0
1646389800000|2022-03-04 10:30:00|8819.97|8819.97|8815.95|8815.95|8824.74|8824.74|8810.97|8810.97|0
1646390100000|2022-03-04 10:35:00|8816.59|8816.59|8812.85|8812.85|8822.97|8822.97|8810.93|8810.93|0
1646390400000|2022-03-04 10:40:00|8813.41|8813.41|8803.59|8803.59|8817.27|8817.27|8802.67|8802.67|0
1646390700000|2022-03-04 10:45:00|8803.31|8803.31|8806.72|8806.72|8810|8810|8797.71|8797.71|0
1646391000000|2022-03-04 10:50:00|8807.81|8807.81|8792.39|8792.39|8811.4|8811.4|8792.39|8792.39|0
1646391300000|2022-03-04 10:55:00|8792.52|8792.52|8811.22|8811.22|8812.98|8812.98|8788.87|8788.87|0
1646391600000|2022-03-04 11:00:00|8811.95|8811.95|8811.25|8811.25|8820.19|8820.19|8804.48|8804.48|0
1646391900000|2022-03-04 11:05:00|8811.53|8811.53|8826.1|8826.1|8831.39|8831.39|8808.15|8808.15|0
1646392200000|2022-03-04 11:10:00|8825.82|8825.82|8801.03|8801.03|8828.88|8828.88|8801.03|8801.03|0
1646392500000|2022-03-04 11:15:00|8800.76|8800.76|8805.27|8805.27|8810.88|8810.88|8798.54|8798.54|0
1646392800000|2022-03-04 11:20:00|8805.83|8805.83|8817.48|8817.48|8817.76|8817.76|8804.75|8804.75|0
1646393100000|2022-03-04 11:25:00|8817.11|8817.11|8814.88|8814.88|8818.74|8818.74|8813.68|8813.68|0
1646393400000|2022-03-04 11:30:00|8815.71|8815.71|8811.08|8811.08|8818.73|8818.73|8804.82|8804.82|0
1646393700000|2022-03-04 11:35:00|8810.8|8810.8|8796.83|8796.83|8811.36|8811.36|8788.89|8788.89|0
1646394000000|2022-03-04 11:40:00|8794.55|8794.55|8785.01|8785.01|8800.68|8800.68|8781.62|8781.62|0
1646394300000|2022-03-04 11:45:00|8784.37|8784.37|8775.14|8775.14|8785.72|8785.72|8773.94|8773.94|0
1646394600000|2022-03-04 11:50:00|8775.96|8775.96|8783.36|8783.36|8783.63|8783.63|8775.96|8775.96|0
1646394900000|2022-03-04 11:55:00|8781.08|8781.08|8772.95|8772.95|8781.08|8781.08|8764.44|8764.44|0
1646395200000|2022-03-04 12:00:00|8775.59|8775.59|8759.77|8759.77|8776.25|8776.25|8757.75|8757.75|0
1646395500000|2022-03-04 12:05:00|8759.95|8759.95|8758.23|8758.23|8760.05|8760.05|8745.37|8745.37|0
1646395800000|2022-03-04 12:10:00|8757.95|8757.95|8741.63|8741.63|8757.95|8757.95|8741.55|8741.55|0
1646396100000|2022-03-04 12:15:00|8741.35|8741.35|8750.06|8750.06|8752.99|8752.99|8741.35|8741.35|0
1646396400000|2022-03-04 12:20:00|8750.71|8750.71|8744.07|8744.07|8752.26|8752.26|8739.82|8739.82|0
1646396700000|2022-03-04 12:25:00|8743.9|8743.9|8732.75|8732.75|8743.9|8743.9|8732.39|8732.39|0
1646397000000|2022-03-04 12:30:00|8735.03|8735.03|8738.13|8738.13|8745.25|8745.25|8734.47|8734.47|0
1646397300000|2022-03-04 12:35:00|8737.49|8737.49|8758.93|8758.93|8759.49|8759.49|8737.3|8737.3|0
1646397600000|2022-03-04 12:40:00|8759.21|8759.21|8761.98|8761.98|8763.6|8763.6|8753.66|8753.66|0
1646397900000|2022-03-04 12:45:00|8762.71|8762.71|8768.02|8768.02|8775.97|8775.97|8762.71|8762.71|0
1646398200000|2022-03-04 12:50:00|8768.39|8768.39|8771.76|8771.76|8774.52|8774.52|8761.32|8761.32|0
1646398500000|2022-03-04 12:55:00|8772.03|8772.03|8776.93|8776.93|8778.08|8778.08|8766.84|8766.84|0
1646398800000|2022-03-04 13:00:00|8777.21|8777.21|8775.37|8775.37|8783.19|8783.19|8773.64|8773.64|0
1646399100000|2022-03-04 13:05:00|8775.09|8775.09|8770.2|8770.2|8775.37|8775.37|8769.38|8769.38|0
1646399400000|2022-03-04 13:10:00|8770.38|8770.38|8782.79|8782.79|8783.89|8783.89|8770.24|8770.24|0
1646399700000|2022-03-04 13:15:00|8785.06|8785.06|8784.27|8784.27|8787.44|8787.44|8781.04|8781.04|0
1646400000000|2022-03-04 13:20:00|8784.55|8784.55|8797.01|8797.01|8804.32|8804.32|8784.55|8784.55|0
1646400300000|2022-03-04 13:25:00|8796.73|8796.73|8811.75|8811.75|8812.09|8812.09|8793.72|8793.72|0
1646400600000|2022-03-04 13:30:00|8811.47|8811.47|8811.97|8811.97|8831.61|8831.61|8809.42|8809.42|0
1646400900000|2022-03-04 13:35:00|8809.69|8809.69|8809.38|8809.38|8809.69|8809.69|8801.47|8801.47|0
1646401200000|2022-03-04 13:40:00|8811.66|8811.66|8799.48|8799.48|8812.67|8812.67|8795.65|8795.65|0
1646401500000|2022-03-04 13:45:00|8799.2|8799.2|8796.91|8796.91|8803.23|8803.23|8792.2|8792.2|0
1646401800000|2022-03-04 13:50:00|8796.54|8796.54|8800.59|8800.59|8802.76|8802.76|8795.81|8795.81|0
1646402100000|2022-03-04 13:55:00|8799.22|8799.22|8815.42|8815.42|8815.42|8815.42|8795.94|8795.94|0
1646402400000|2022-03-04 14:00:00|8814.87|8814.87|8814.15|8814.15|8820.11|8820.11|8811.17|8811.17|0
1646402700000|2022-03-04 14:05:00|8814.43|8814.43|8806.13|8806.13|8817.38|8817.38|8806.13|8806.13|0
1646403000000|2022-03-04 14:10:00|8805.4|8805.4|8819.41|8819.41|8821.68|8821.68|8804.39|8804.39|0
1646403300000|2022-03-04 14:15:00|8819.13|8819.13|8815.3|8815.3|8830.22|8830.22|8814.75|8814.75|0
1646403600000|2022-03-04 14:20:00|8814.93|8814.93|8819.83|8819.83|8829.19|8829.19|8814.66|8814.66|0
1646403900000|2022-03-04 14:25:00|8819.46|8819.46|8823|8823|8827.56|8827.56|8819.08|8819.08|0
1646404200000|2022-03-04 14:30:00|8823.56|8823.56|8824.64|8824.64|8840.23|8840.23|8809.77|8809.77|0
1646404500000|2022-03-04 14:35:00|8824.92|8824.92|8818.92|8818.92|8835.51|8835.51|8816.82|8816.82|0
1646404800000|2022-03-04 14:40:00|8818.36|8818.36|8809.93|8809.93|8820.3|8820.3|8808.92|8808.92|0
1646405100000|2022-03-04 14:45:00|8810.21|8810.21|8794.58|8794.58|8810.21|8810.21|8794.3|8794.3|0
1646405400000|2022-03-04 14:50:00|8794.02|8794.02|8798.61|8798.61|8805.69|8805.69|8787.41|8787.41|0
1646405700000|2022-03-04 14:55:00|8798.05|8798.05|8829.72|8829.72|8829.91|8829.91|8798.05|8798.05|0
1646406000000|2022-03-04 15:00:00|8829.45|8829.45|8830.45|8830.45|8843.58|8843.58|8828.49|8828.49|0
1646406300000|2022-03-04 15:05:00|8830.73|8830.73|8806.31|8806.31|8830.85|8830.85|8806.31|8806.31|0
1646406600000|2022-03-04 15:10:00|8806.59|8806.59|8805.98|8805.98|8811.5|8811.5|8797.74|8797.74|0
1646406900000|2022-03-04 15:15:00|8805.7|8805.7|8814.79|8814.79|8818.51|8818.51|8803.76|8803.76|0
1646407200000|2022-03-04 15:20:00|8814.7|8814.7|8809.95|8809.95|8819.86|8819.86|8807.54|8807.54|0
1646407500000|2022-03-04 15:25:00|8810.03|8810.03|8821.13|8821.13|8821.68|8821.68|8810.03|8810.03|0
1646407800000|2022-03-04 15:30:00|8820.57|8820.57|8820.94|8820.94|8828.51|8828.51|8808.27|8808.27|0
1646408100000|2022-03-04 15:35:00|8823.22|8823.22|8838.99|8838.99|8840.38|8840.38|8823.22|8823.22|0
1646408400000|2022-03-04 15:40:00|8838.71|8838.71|8816.8|8816.8|8838.71|8838.71|8814.1|8814.1|0
1646408700000|2022-03-04 15:45:00|8817.35|8817.35|8824.9|8824.9|8835.14|8835.14|8813.66|8813.66|0
1646409000000|2022-03-04 15:50:00|8825.18|8825.18|8830.4|8830.4|8834.34|8834.34|8823.89|8823.89|0
1646409300000|2022-03-04 15:55:00|8830.21|8830.21|8823.98|8823.98|8831.84|8831.84|8821.38|8821.38|0
1646409600000|2022-03-04 16:00:00|8824.26|8824.26|8820.82|8820.82|8830.25|8830.25|8817.22|8817.22|0
1646409900000|2022-03-04 16:05:00|8820.45|8820.45|8804.19|8804.19|8820.99|8820.99|8804.19|8804.19|0
1646410200000|2022-03-04 16:10:00|8803.91|8803.91|8807.16|8807.16|8811.86|8811.86|8803.19|8803.19|0
1646410500000|2022-03-04 16:15:00|8807.44|8807.44|8817.06|8817.06|8822.3|8822.3|8807.44|8807.44|0
1646410800000|2022-03-04 16:20:00|8816.78|8816.78|8818.59|8818.59|8821.6|8821.6|8808.42|8808.42|0
1646411100000|2022-03-04 16:25:00|8818.87|8818.87|8799.08|8799.08|8827.87|8827.87|8797.25|8797.25|0
1646640900000|2022-03-07 08:15:00|8506.26|8506.26|8487.83|8487.83|8522.7|8522.7|8473.73|8473.73|0
1646641200000|2022-03-07 08:20:00|8487.69|8487.69|8456.24|8456.24|8492.81|8492.81|8456.24|8456.24|0
1646641500000|2022-03-07 08:25:00|8453.45|8453.45|8469.93|8469.93|8472.32|8472.32|8449.96|8449.96|0
1646641800000|2022-03-07 08:30:00|8469.37|8469.37|8439.79|8439.79|8469.82|8469.82|8416.19|8416.19|0
1646642100000|2022-03-07 08:35:00|8439.88|8439.88|8427.49|8427.49|8446.28|8446.28|8421.3|8421.3|0
1646642400000|2022-03-07 08:40:00|8426.66|8426.66|8397.22|8397.22|8427.78|8427.78|8391.88|8391.88|0
1646642700000|2022-03-07 08:45:00|8396.66|8396.66|8361.48|8361.48|8396.66|8396.66|8353.98|8353.98|0
1646643000000|2022-03-07 08:50:00|8361.55|8361.55|8413.53|8413.53|8418.25|8418.25|8357.8|8357.8|0
1646643300000|2022-03-07 08:55:00|8414.62|8414.62|8427.55|8427.55|8444.55|8444.55|8414.62|8414.62|0
1646643600000|2022-03-07 09:00:00|8426.71|8426.71|8434.22|8434.22|8456.29|8456.29|8426.53|8426.53|0
1646643900000|2022-03-07 09:05:00|8435.62|8435.62|8473.81|8473.81|8477.74|8477.74|8430.68|8430.68|0
1646644200000|2022-03-07 09:10:00|8474.17|8474.17|8494.43|8494.43|8500.65|8500.65|8474.17|8474.17|0
1646644500000|2022-03-07 09:15:00|8495.9|8495.9|8499.46|8499.46|8505.78|8505.78|8480.53|8480.53|0
1646644800000|2022-03-07 09:20:00|8499.33|8499.33|8469.92|8469.92|8502.93|8502.93|8467.64|8467.64|0
1646645100000|2022-03-07 09:25:00|8471.58|8471.58|8474.62|8474.62|8476.57|8476.57|8458.7|8458.7|0
1646645400000|2022-03-07 09:30:00|8474.06|8474.06|8459.17|8459.17|8482.01|8482.01|8457.41|8457.41|0
1646645700000|2022-03-07 09:35:00|8458.89|8458.89|8473.65|8473.65|8476.1|8476.1|8451.19|8451.19|0
1646646000000|2022-03-07 09:40:00|8473.47|8473.47|8490.88|8490.88|8497.98|8497.98|8462.14|8462.14|0
1646646300000|2022-03-07 09:45:00|8488.6|8488.6|8470.98|8470.98|8488.74|8488.74|8464.16|8464.16|0
1646646600000|2022-03-07 09:50:00|8470.71|8470.71|8484.78|8484.78|8485.88|8485.88|8465.92|8465.92|0
1646646900000|2022-03-07 09:55:00|8485.15|8485.15|8508.84|8508.84|8512.4|8512.4|8477.37|8477.37|0
1646647200000|2022-03-07 10:00:00|8509.01|8509.01|8524.69|8524.69|8524.69|8524.69|8502.84|8502.84|0
1646647500000|2022-03-07 10:05:00|8525.53|8525.53|8529.77|8529.77|8530.3|8530.3|8510.26|8510.26|0
1646647800000|2022-03-07 10:10:00|8529.49|8529.49|8543.77|8543.77|8545.17|8545.17|8524.78|8524.78|0
1646648100000|2022-03-07 10:15:00|8543.59|8543.59|8522.49|8522.49|8547.95|8547.95|8517.94|8517.94|0
1646648400000|2022-03-07 10:20:00|8521.94|8521.94|8525.2|8525.2|8531.91|8531.91|8521.66|8521.66|0
1646648700000|2022-03-07 10:25:00|8524.92|8524.92|8518.24|8518.24|8537.29|8537.29|8518.24|8518.24|0
1646649000000|2022-03-07 10:30:00|8515.96|8515.96|8522.97|8522.97|8525.74|8525.74|8515.96|8515.96|0
1646649300000|2022-03-07 10:35:00|8522.69|8522.69|8504.19|8504.19|8529|8529|8504.01|8504.01|0
1646649600000|2022-03-07 10:40:00|8504.56|8504.56|8509.52|8509.52|8511.37|8511.37|8494.23|8494.23|0
1646649900000|2022-03-07 10:45:00|8509.8|8509.8|8520.26|8520.26|8523|8523|8506.33|8506.33|0
1646650200000|2022-03-07 10:50:00|8520.82|8520.82|8522.38|8522.38|8526.43|8526.43|8511.56|8511.56|0
1646650500000|2022-03-07 10:55:00|8522.1|8522.1|8520.42|8520.42|8539.05|8539.05|8519.57|8519.57|0
1646650800000|2022-03-07 11:00:00|8521.16|8521.16|8495.85|8495.85|8521.23|8521.23|8494.92|8494.92|0
1646651100000|2022-03-07 11:05:00|8495.84|8495.84|8520.8|8520.8|8520.8|8520.8|8495.47|8495.47|0
1646651400000|2022-03-07 11:10:00|8522.99|8522.99|8538.33|8538.33|8543.41|8543.41|8522.99|8522.99|0
1646651700000|2022-03-07 11:15:00|8538.2|8538.2|8506.52|8506.52|8538.2|8538.2|8490.52|8490.52|0
1646652000000|2022-03-07 11:20:00|8506.15|8506.15|8526.27|8526.27|8531.69|8531.69|8506.15|8506.15|0
1646652300000|2022-03-07 11:25:00|8524|8524|8492.22|8492.22|8526.88|8526.88|8492.22|8492.22|0
1646652600000|2022-03-07 11:30:00|8491.67|8491.67|8504.04|8504.04|8514.17|8514.17|8491.39|8491.39|0
1646652900000|2022-03-07 11:35:00|8501.76|8501.76|8491.85|8491.85|8510.24|8510.24|8491.78|8491.78|0
1646653200000|2022-03-07 11:40:00|8492.4|8492.4|8504.37|8504.37|8506.57|8506.57|8489.4|8489.4|0
1646653500000|2022-03-07 11:45:00|8504.51|8504.51|8516.84|8516.84|8522.66|8522.66|8504.51|8504.51|0
1646653800000|2022-03-07 11:50:00|8517.4|8517.4|8528.43|8528.43|8529.29|8529.29|8510.45|8510.45|0
1646654100000|2022-03-07 11:55:00|8528.71|8528.71|8526.62|8526.62|8537.13|8537.13|8525.7|8525.7|0
1646654400000|2022-03-07 12:00:00|8529.18|8529.18|8566.31|8566.31|8567.43|8567.43|8528.62|8528.62|0
1646654700000|2022-03-07 12:05:00|8566.13|8566.13|8558.37|8558.37|8577.83|8577.83|8557.64|8557.64|0
1646655000000|2022-03-07 12:10:00|8558.65|8558.65|8568.63|8568.63|8573.51|8573.51|8556.32|8556.32|0
1646655300000|2022-03-07 12:15:00|8570.9|8570.9|8582.35|8582.35|8584.27|8584.27|8557.51|8557.51|0
1646655600000|2022-03-07 12:20:00|8580.07|8580.07|8587.34|8587.34|8591.59|8591.59|8565.36|8565.36|0
1646655900000|2022-03-07 12:25:00|8588.18|8588.18|8604.46|8604.46|8604.46|8604.46|8579.13|8579.13|0
1646656200000|2022-03-07 12:30:00|8604.73|8604.73|8604.19|8604.19|8623.37|8623.37|8601.9|8601.9|0
1646656500000|2022-03-07 12:35:00|8601.92|8601.92|8605.07|8605.07|8611.55|8611.55|8601.86|8601.86|0
1646656800000|2022-03-07 12:40:00|8600.52|8600.52|8611.52|8611.52|8611.52|8611.52|8600.52|8600.52|0
1646657100000|2022-03-07 12:45:00|8611.8|8611.8|8577.54|8577.54|8615.44|8615.44|8577.54|8577.54|0
1646657400000|2022-03-07 12:50:00|8577.26|8577.26|8581.56|8581.56|8587.28|8587.28|8570.91|8570.91|0
1646657700000|2022-03-07 12:55:00|8578.72|8578.72|8554.35|8554.35|8585.37|8585.37|8549.67|8549.67|0
1646658000000|2022-03-07 13:00:00|8555.08|8555.08|8567.69|8567.69|8572.17|8572.17|8555.08|8555.08|0
1646658300000|2022-03-07 13:05:00|8569.97|8569.97|8581.2|8581.2|8583.94|8583.94|8561.35|8561.35|0
1646658600000|2022-03-07 13:10:00|8580.64|8580.64|8594.78|8594.78|8597.82|8597.82|8580.64|8580.64|0
1646658900000|2022-03-07 13:15:00|8597.05|8597.05|8620.56|8620.56|8620.56|8620.56|8597.05|8597.05|0
1646659200000|2022-03-07 13:20:00|8620|8620|8615.61|8615.61|8626.91|8626.91|8608.89|8608.89|0
1646659500000|2022-03-07 13:25:00|8616.17|8616.17|8614.64|8614.64|8626.98|8626.98|8610.85|8610.85|0
1646659800000|2022-03-07 13:30:00|8615.37|8615.37|8622.7|8622.7|8623.26|8623.26|8610.49|8610.49|0
1646660100000|2022-03-07 13:35:00|8623.07|8623.07|8633.13|8633.13|8638.74|8638.74|8617.51|8617.51|0
1646660400000|2022-03-07 13:40:00|8633.69|8633.69|8628.63|8628.63|8640.14|8640.14|8622.11|8622.11|0
1646660700000|2022-03-07 13:45:00|8633.18|8633.18|8642.98|8642.98|8648.76|8648.76|8632.62|8632.62|0
1646661000000|2022-03-07 13:50:00|8639.78|8639.78|8639.24|8639.24|8646.84|8646.84|8630.57|8630.57|0
1646661300000|2022-03-07 13:55:00|8638.97|8638.97|8647.65|8647.65|8656.05|8656.05|8638.6|8638.6|0
1646661600000|2022-03-07 14:00:00|8647.31|8647.31|8674.23|8674.23|8677.71|8677.71|8637.8|8637.8|0
1646661900000|2022-03-07 14:05:00|8673.86|8673.86|8677.22|8677.22|8686.43|8686.43|8673.24|8673.24|0
1646662200000|2022-03-07 14:10:00|8677.59|8677.59|8684.41|8684.41|8689.19|8689.19|8667.9|8667.9|0
1646662500000|2022-03-07 14:15:00|8684.96|8684.96|8708.6|8708.6|8708.6|8708.6|8677.96|8677.96|0
1646662800000|2022-03-07 14:20:00|8712.36|8712.36|8712.92|8712.92|8726.19|8726.19|8710.9|8710.9|0
1646663100000|2022-03-07 14:25:00|8713.47|8713.47|8727.18|8727.18|8727.18|8727.18|8707.86|8707.86|0
1646663400000|2022-03-07 14:30:00|8726.9|8726.9|8696.23|8696.23|8738.7|8738.7|8687.44|8687.44|0
1646663700000|2022-03-07 14:35:00|8695.95|8695.95|8697.66|8697.66|8698.68|8698.68|8678.47|8678.47|0
1646664000000|2022-03-07 14:40:00|8697.94|8697.94|8668.48|8668.48|8698.22|8698.22|8666.75|8666.75|0
1646664300000|2022-03-07 14:45:00|8668.29|8668.29|8692.5|8692.5|8697.52|8697.52|8667.67|8667.67|0
1646664600000|2022-03-07 14:50:00|8694.78|8694.78|8727.71|8727.71|8727.71|8727.71|8694.78|8694.78|0
1646664900000|2022-03-07 14:55:00|8727.99|8727.99|8719.95|8719.95|8740.18|8740.18|8715.59|8715.59|0
1646665200000|2022-03-07 15:00:00|8720.04|8720.04|8716.75|8716.75|8723.27|8723.27|8710.03|8710.03|0
1646665500000|2022-03-07 15:05:00|8716.2|8716.2|8704.78|8704.78|8721.38|8721.38|8704.37|8704.37|0
1646665800000|2022-03-07 15:10:00|8703.5|8703.5|8664.93|8664.93|8706.89|8706.89|8664.93|8664.93|0
1646666100000|2022-03-07 15:15:00|8665.67|8665.67|8679.05|8679.05|8694.19|8694.19|8665.67|8665.67|0
1646666400000|2022-03-07 15:20:00|8678.88|8678.88|8661.3|8661.3|8688.94|8688.94|8659.95|8659.95|0
1646666700000|2022-03-07 15:25:00|8658.56|8658.56|8658.33|8658.33|8672.36|8672.36|8653.52|8653.52|0
1646667000000|2022-03-07 15:30:00|8658.61|8658.61|8663.99|8663.99|8679.5|8679.5|8654.03|8654.03|0
1646667300000|2022-03-07 15:35:00|8664.55|8664.55|8662.24|8662.24|8678.05|8678.05|8659.36|8659.36|0
1646667600000|2022-03-07 15:40:00|8662.42|8662.42|8676.68|8676.68|8676.68|8676.68|8654.09|8654.09|0
1646667900000|2022-03-07 15:45:00|8674.4|8674.4|8675.19|8675.19|8682.69|8682.69|8659.06|8659.06|0
1646668200000|2022-03-07 15:50:00|8674.91|8674.91|8663.54|8663.54|8678.57|8678.57|8660.25|8660.25|0
1646668500000|2022-03-07 15:55:00|8665.81|8665.81|8665.58|8665.58|8676.41|8676.41|8652|8652|0
1646668800000|2022-03-07 16:00:00|8665.21|8665.21|8672.74|8672.74|8677.59|8677.59|8663.85|8663.85|0
1646669100000|2022-03-07 16:05:00|8670.46|8670.46|8675.68|8675.68|8684.81|8684.81|8669.72|8669.72|0
1646669400000|2022-03-07 16:10:00|8672.85|8672.85|8661.3|8661.3|8679.86|8679.86|8654.62|8654.62|0
1646669700000|2022-03-07 16:15:00|8659.02|8659.02|8675.36|8675.36|8680.33|8680.33|8658.18|8658.18|0
1646670000000|2022-03-07 16:20:00|8674.63|8674.63|8671.94|8671.94|8683.02|8683.02|8671.94|8671.94|0
1646670300000|2022-03-07 16:25:00|8671.2|8671.2|8650.14|8650.14|8672.1|8672.1|8650.14|8650.14|0
1646727300000|2022-03-08 08:15:00|8523.42|8523.42|8555.21|8555.21|8556.76|8556.76|8511.97|8511.97|0
1646727600000|2022-03-08 08:20:00|8555.94|8555.94|8596.85|8596.85|8607.08|8607.08|8554.65|8554.65|0
1646727900000|2022-03-08 08:25:00|8601.41|8601.41|8610.2|8610.2|8617.99|8617.99|8589.67|8589.67|0
1646728200000|2022-03-08 08:30:00|8609.92|8609.92|8580.62|8580.62|8616.05|8616.05|8580.25|8580.25|0
1646728500000|2022-03-08 08:35:00|8578.34|8578.34|8582.86|8582.86|8611.46|8611.46|8575.34|8575.34|0
1646728800000|2022-03-08 08:40:00|8581.23|8581.23|8546.9|8546.9|8589.05|8589.05|8539.78|8539.78|0
1646729100000|2022-03-08 08:45:00|8544.62|8544.62|8540.22|8540.22|8563.26|8563.26|8518.74|8518.74|0
1646729400000|2022-03-08 08:50:00|8539.1|8539.1|8510.13|8510.13|8540.2|8540.2|8503.08|8503.08|0
1646729700000|2022-03-08 08:55:00|8510.69|8510.69|8527.98|8527.98|8528.54|8528.54|8501.23|8501.23|0
1646730000000|2022-03-08 09:00:00|8527.42|8527.42|8549.19|8549.19|8558.23|8558.23|8513.14|8513.14|0
1646730300000|2022-03-08 09:05:00|8549.47|8549.47|8554.33|8554.33|8563.26|8563.26|8539.33|8539.33|0
1646730600000|2022-03-08 09:10:00|8553.77|8553.77|8540.69|8540.69|8565.73|8565.73|8540.69|8540.69|0
1646730900000|2022-03-08 09:15:00|8541.98|8541.98|8534.37|8534.37|8547.34|8547.34|8533.64|8533.64|0
1646731200000|2022-03-08 09:20:00|8533.27|8533.27|8529.56|8529.56|8536.23|8536.23|8513.11|8513.11|0
1646731500000|2022-03-08 09:25:00|8530.12|8530.12|8538.38|8538.38|8539.22|8539.22|8521.48|8521.48|0
1646731800000|2022-03-08 09:30:00|8539.12|8539.12|8559.15|8559.15|8564.24|8564.24|8528.98|8528.98|0
1646732100000|2022-03-08 09:35:00|8558.87|8558.87|8536.39|8536.39|8560.18|8560.18|8536.11|8536.11|0
1646732400000|2022-03-08 09:40:00|8536.11|8536.11|8530.68|8530.68|8539.41|8539.41|8527.6|8527.6|0
1646732700000|2022-03-08 09:45:00|8530.4|8530.4|8529.95|8529.95|8530.68|8530.68|8514.1|8514.1|0
1646733000000|2022-03-08 09:50:00|8529.12|8529.12|8528.88|8528.88|8538.74|8538.74|8523.65|8523.65|0
1646733300000|2022-03-08 09:55:00|8531.16|8531.16|8521.99|8521.99|8532.07|8532.07|8512.37|8512.37|0
1646733600000|2022-03-08 10:00:00|8519.72|8519.72|8505.85|8505.85|8520.86|8520.86|8504.84|8504.84|0
1646733900000|2022-03-08 10:05:00|8503.58|8503.58|8485.41|8485.41|8506.56|8506.56|8484.5|8484.5|0
1646734200000|2022-03-08 10:10:00|8485.13|8485.13|8501.85|8501.85|8504.86|8504.86|8484.8|8484.8|0
1646734500000|2022-03-08 10:15:00|8502.21|8502.21|8460.07|8460.07|8502.21|8502.21|8459.26|8459.26|0
1646734800000|2022-03-08 10:20:00|8460.62|8460.62|8468.95|8468.95|8479.96|8479.96|8460.35|8460.35|0
1646735100000|2022-03-08 10:25:00|8469.79|8469.79|8516.88|8516.88|8517.15|8517.15|8469.79|8469.79|0
1646735400000|2022-03-08 10:30:00|8517.09|8517.09|8495.72|8495.72|8517.09|8517.09|8488.89|8488.89|0
1646735700000|2022-03-08 10:35:00|8495.35|8495.35|8490.18|8490.18|8507.75|8507.75|8489.72|8489.72|0
1646736000000|2022-03-08 10:40:00|8489.9|8489.9|8494.53|8494.53|8495.65|8495.65|8475.07|8475.07|0
1646736300000|2022-03-08 10:45:00|8496.37|8496.37|8515.78|8515.78|8518.06|8518.06|8485.17|8485.17|0
1646736600000|2022-03-08 10:50:00|8515.41|8515.41|8501.62|8501.62|8522.86|8522.86|8501.25|8501.25|0
1646736900000|2022-03-08 10:55:00|8501.71|8501.71|8509.5|8509.5|8515.67|8515.67|8501.71|8501.71|0
1646737200000|2022-03-08 11:00:00|8510.05|8510.05|8493.69|8493.69|8510.33|8510.33|8487.47|8487.47|0
1646737500000|2022-03-08 11:05:00|8494.25|8494.25|8496.57|8496.57|8503.85|8503.85|8487.42|8487.42|0
1646737800000|2022-03-08 11:10:00|8497.12|8497.12|8508.22|8508.22|8515.83|8515.83|8496.3|8496.3|0
1646738100000|2022-03-08 11:15:00|8507.94|8507.94|8500.52|8500.52|8507.94|8507.94|8486.94|8486.94|0
1646738400000|2022-03-08 11:20:00|8500.89|8500.89|8491.11|8491.11|8501.17|8501.17|8486.28|8486.28|0
1646738700000|2022-03-08 11:25:00|8490.83|8490.83|8505.9|8505.9|8510.88|8510.88|8489.99|8489.99|0
1646739000000|2022-03-08 11:30:00|8506.09|8506.09|8499.43|8499.43|8512.55|8512.55|8499.43|8499.43|0
1646739300000|2022-03-08 11:35:00|8499.34|8499.34|8483.5|8483.5|8499.34|8499.34|8480.95|8480.95|0
1646739600000|2022-03-08 11:40:00|8484.06|8484.06|8476.51|8476.51|8485.11|8485.11|8473.21|8473.21|0
1646739900000|2022-03-08 11:45:00|8474.23|8474.23|8487.97|8487.97|8488.44|8488.44|8474.23|8474.23|0
1646740200000|2022-03-08 11:50:00|8487.9|8487.9|8487.57|8487.57|8497.71|8497.71|8484.36|8484.36|0
1646740500000|2022-03-08 11:55:00|8485.3|8485.3|8496.18|8496.18|8497.59|8497.59|8484.79|8484.79|0
1646740800000|2022-03-08 12:00:00|8496.73|8496.73|8506.14|8506.14|8506.73|8506.73|8496.55|8496.55|0
1646741100000|2022-03-08 12:05:00|8506.7|8506.7|8514.59|8514.59|8516.44|8516.44|8506.22|8506.22|0
1646741400000|2022-03-08 12:10:00|8516.86|8516.86|8520.16|8520.16|8532.57|8532.57|8515.6|8515.6|0
1646741700000|2022-03-08 12:15:00|8522.43|8522.43|8546.36|8546.36|8547.01|8547.01|8517.3|8517.3|0
1646742000000|2022-03-08 12:20:00|8545.99|8545.99|8550.15|8550.15|8552.45|8552.45|8544.28|8544.28|0
1646742300000|2022-03-08 12:25:00|8550.43|8550.43|8548.04|8548.04|8556.56|8556.56|8547.38|8547.38|0
1646742600000|2022-03-08 12:30:00|8547.48|8547.48|8546.48|8546.48|8550.25|8550.25|8538.75|8538.75|0
1646742900000|2022-03-08 12:35:00|8546.41|8546.41|8535.78|8535.78|8546.78|8546.78|8529.35|8529.35|0
1646743200000|2022-03-08 12:40:00|8535.5|8535.5|8527.3|8527.3|8536.19|8536.19|8526.99|8526.99|0
1646743500000|2022-03-08 12:45:00|8526.85|8526.85|8516.52|8516.52|8527.04|8527.04|8515.7|8515.7|0
1646743800000|2022-03-08 12:50:00|8516.8|8516.8|8499.13|8499.13|8517.25|8517.25|8492.65|8492.65|0
1646744100000|2022-03-08 12:55:00|8498.57|8498.57|8503.61|8503.61|8508.7|8508.7|8492.03|8492.03|0
1646744400000|2022-03-08 13:00:00|8503.33|8503.33|8485.32|8485.32|8503.33|8503.33|8475.84|8475.84|0
1646744700000|2022-03-08 13:05:00|8485.49|8485.49|8449.39|8449.39|8486.22|8486.22|8449.39|8449.39|0
1646745000000|2022-03-08 13:10:00|8449.95|8449.95|8421.8|8421.8|8449.95|8449.95|8420.43|8420.43|0
1646745300000|2022-03-08 13:15:00|8422.35|8422.35|8409.98|8409.98|8426.39|8426.39|8407.84|8407.84|0
1646745600000|2022-03-08 13:20:00|8410.72|8410.72|8401.47|8401.47|8410.72|8410.72|8400.46|8400.46|0
1646745900000|2022-03-08 13:25:00|8401.29|8401.29|8396.03|8396.03|8402.42|8402.42|8394.92|8394.92|0
1646746200000|2022-03-08 13:30:00|8395.75|8395.75|8398.52|8398.52|8405.55|8405.55|8389.26|8389.26|0
1646746500000|2022-03-08 13:35:00|8398.71|8398.71|8425.62|8425.62|8432.64|8432.64|8398.71|8398.71|0
1646746800000|2022-03-08 13:40:00|8426.35|8426.35|8434.58|8434.58|8438.51|8438.51|8426.35|8426.35|0
1646747100000|2022-03-08 13:45:00|8435.13|8435.13|8456.99|8456.99|8456.99|8456.99|8435.13|8435.13|0
1646747400000|2022-03-08 13:50:00|8456.63|8456.63|8467.16|8467.16|8483.42|8483.42|8456.63|8456.63|0
1646747700000|2022-03-08 13:55:00|8466.88|8466.88|8453.84|8453.84|8469.74|8469.74|8453.37|8453.37|0
1646748000000|2022-03-08 14:00:00|8453.56|8453.56|8489.26|8489.26|8493.56|8493.56|8449.49|8449.49|0
1646748300000|2022-03-08 14:05:00|8489.82|8489.82|8475.65|8475.65|8501.76|8501.76|8475.65|8475.65|0
1646748600000|2022-03-08 14:10:00|8475.74|8475.74|8470.18|8470.18|8476.47|8476.47|8466.04|8466.04|0
1646748900000|2022-03-08 14:15:00|8469.81|8469.81|8471.47|8471.47|8481.52|8481.52|8467.08|8467.08|0
1646749200000|2022-03-08 14:20:00|8471.19|8471.19|8500.42|8500.42|8500.7|8500.7|8471.01|8471.01|0
1646749500000|2022-03-08 14:25:00|8500.7|8500.7|8477.13|8477.13|8503.89|8503.89|8477.13|8477.13|0
1646749800000|2022-03-08 14:30:00|8477.31|8477.31|8451.37|8451.37|8481.64|8481.64|8451.3|8451.3|0
1646750100000|2022-03-08 14:35:00|8453.65|8453.65|8460.01|8460.01|8484.76|8484.76|8448.86|8448.86|0
1646750400000|2022-03-08 14:40:00|8460.56|8460.56|8479.86|8479.86|8482.55|8482.55|8451.75|8451.75|0
1646750700000|2022-03-08 14:45:00|8480.31|8480.31|8461.07|8461.07|8480.31|8480.31|8457.62|8457.62|0
1646751000000|2022-03-08 14:50:00|8460.8|8460.8|8436.2|8436.2|8461.91|8461.91|8436.01|8436.01|0
1646751300000|2022-03-08 14:55:00|8436.75|8436.75|8424.76|8424.76|8440.89|8440.89|8416.52|8416.52|0
1646751600000|2022-03-08 15:00:00|8423.65|8423.65|8424.08|8424.08|8424.63|8424.63|8411.07|8411.07|0
1646751900000|2022-03-08 15:05:00|8423.72|8423.72|8388.61|8388.61|8426.78|8426.78|8386.33|8386.33|0
1646752200000|2022-03-08 15:10:00|8387.69|8387.69|8378.31|8378.31|8390.72|8390.72|8373|8373|0
1646752500000|2022-03-08 15:15:00|8378.87|8378.87|8386.39|8386.39|8399.86|8399.86|8376.95|8376.95|0
1646752800000|2022-03-08 15:20:00|8386.66|8386.66|8371.9|8371.9|8388.54|8388.54|8365.38|8365.38|0
1646753100000|2022-03-08 15:25:00|8369.62|8369.62|8353.21|8353.21|8370.57|8370.57|8352.94|8352.94|0
1646753400000|2022-03-08 15:30:00|8352.66|8352.66|8329.18|8329.18|8359.86|8359.86|8325.37|8325.37|0
1646753700000|2022-03-08 15:35:00|8329.55|8329.55|8340.51|8340.51|8346.61|8346.61|8326.53|8326.53|0
1646754000000|2022-03-08 15:40:00|8340.69|8340.69|8349.78|8349.78|8356.37|8356.37|8340.69|8340.69|0
1646754300000|2022-03-08 15:45:00|8347.5|8347.5|8349.06|8349.06|8355.79|8355.79|8342.91|8342.91|0
1646754600000|2022-03-08 15:50:00|8348.69|8348.69|8366.05|8366.05|8368.33|8368.33|8347.16|8347.16|0
1646754900000|2022-03-08 15:55:00|8365.78|8365.78|8360.85|8360.85|8369.92|8369.92|8351.56|8351.56|0
1646755200000|2022-03-08 16:00:00|8361.13|8361.13|8360.74|8360.74|8365.69|8365.69|8344.24|8344.24|0
1646755500000|2022-03-08 16:05:00|8360.46|8360.46|8336.92|8336.92|8362.55|8362.55|8336.92|8336.92|0
1646755800000|2022-03-08 16:10:00|8337.1|8337.1|8341.49|8341.49|8342.25|8342.25|8335.83|8335.83|0
1646756100000|2022-03-08 16:15:00|8341.85|8341.85|8360.99|8360.99|8362.64|8362.64|8341.85|8341.85|0
1646756400000|2022-03-08 16:20:00|8360.71|8360.71|8330.49|8330.49|8363.9|8363.9|8330.48|8330.48|0
1646756700000|2022-03-08 16:25:00|8330.3|8330.3|8351.31|8351.31|8358.64|8358.64|8327.43|8327.43|0
1646813700000|2022-03-09 08:15:00|8569.15|8569.15|8553.6|8553.6|8569.15|8569.15|8521.15|8521.15|0
1646814000000|2022-03-09 08:20:00|8555|8555|8546.43|8546.43|8565.69|8565.69|8541.64|8541.64|0
1646814300000|2022-03-09 08:25:00|8547.07|8547.07|8538.21|8538.21|8561.48|8561.48|8537.94|8537.94|0
1646814600000|2022-03-09 08:30:00|8539.61|8539.61|8541.28|8541.28|8563.08|8563.08|8533.34|8533.34|0
1646814900000|2022-03-09 08:35:00|8539|8539|8541.65|8541.65|8549.84|8549.84|8520.39|8520.39|0
1646815200000|2022-03-09 08:40:00|8539.17|8539.17|8543.21|8543.21|8558.97|8558.97|8534.67|8534.67|0
1646815500000|2022-03-09 08:45:00|8543.55|8543.55|8537.25|8537.25|8544.45|8544.45|8526.77|8526.77|0
1646815800000|2022-03-09 08:50:00|8538.09|8538.09|8571.88|8571.88|8578.49|8578.49|8536.85|8536.85|0
1646816100000|2022-03-09 08:55:00|8571.74|8571.74|8585.94|8585.94|8592.41|8592.41|8568.89|8568.89|0
1646816400000|2022-03-09 09:00:00|8586.5|8586.5|8577.29|8577.29|8597.11|8597.11|8577.29|8577.29|0
1646816700000|2022-03-09 09:05:00|8579.56|8579.56|8579.82|8579.82|8590.61|8590.61|8574.72|8574.72|0
1646817000000|2022-03-09 09:10:00|8577.54|8577.54|8589.12|8589.12|8589.71|8589.71|8573.74|8573.74|0
1646817300000|2022-03-09 09:15:00|8589.94|8589.94|8584.9|8584.9|8590.5|8590.5|8572.13|8572.13|0
1646817600000|2022-03-09 09:20:00|8584.97|8584.97|8598.14|8598.14|8598.14|8598.14|8575.65|8575.65|0
1646817900000|2022-03-09 09:25:00|8597.59|8597.59|8620.08|8620.08|8620.08|8620.08|8596.47|8596.47|0
1646818200000|2022-03-09 09:30:00|8620.64|8620.64|8646.25|8646.25|8650.27|8650.27|8620.39|8620.39|0
1646818500000|2022-03-09 09:35:00|8643.97|8643.97|8639.6|8639.6|8649.66|8649.66|8636.91|8636.91|0
1646818800000|2022-03-09 09:40:00|8639.69|8639.69|8626.01|8626.01|8641.79|8641.79|8626.01|8626.01|0
1646819100000|2022-03-09 09:45:00|8626.29|8626.29|8608.69|8608.69|8632.56|8632.56|8606.29|8606.29|0
1646819400000|2022-03-09 09:50:00|8608.32|8608.32|8601.13|8601.13|8625.94|8625.94|8600.85|8600.85|0
1646819700000|2022-03-09 09:55:00|8600.85|8600.85|8613.46|8613.46|8613.88|8613.88|8591.58|8591.58|0
1646820000000|2022-03-09 10:00:00|8613.09|8613.09|8625.16|8625.16|8625.25|8625.25|8609.53|8609.53|0
1646820300000|2022-03-09 10:05:00|8625.72|8625.72|8641.33|8641.33|8641.52|8641.52|8625.05|8625.05|0
1646820600000|2022-03-09 10:10:00|8642.53|8642.53|8638.93|8638.93|8644.51|8644.51|8631.94|8631.94|0
1646820900000|2022-03-09 10:15:00|8639.77|8639.77|8638.77|8638.77|8642.14|8642.14|8633.58|8633.58|0
1646821200000|2022-03-09 10:20:00|8638.58|8638.58|8633.61|8633.61|8638.58|8638.58|8630.18|8630.18|0
1646821500000|2022-03-09 10:25:00|8634.17|8634.17|8650.51|8650.51|8650.51|8650.51|8633.25|8633.25|0
1646821800000|2022-03-09 10:30:00|8650.79|8650.79|8648.03|8648.03|8652.6|8652.6|8644.38|8644.38|0
1646822100000|2022-03-09 10:35:00|8645.75|8645.75|8637.54|8637.54|8646.83|8646.83|8634.8|8634.8|0
1646822400000|2022-03-09 10:40:00|8637.82|8637.82|8623.14|8623.14|8643.39|8643.39|8623.14|8623.14|0
1646822700000|2022-03-09 10:45:00|8623|8623|8622.47|8622.47|8629.06|8629.06|8615.62|8615.62|0
1646823000000|2022-03-09 10:50:00|8623.3|8623.3|8620.25|8620.25|8626.85|8626.85|8615.79|8615.79|0
1646823300000|2022-03-09 10:55:00|8620.34|8620.34|8610.02|8610.02|8620.34|8620.34|8600.2|8600.2|0
1646823600000|2022-03-09 11:00:00|8610.3|8610.3|8609.33|8609.33|8610.85|8610.85|8603.35|8603.35|0
1646823900000|2022-03-09 11:05:00|8608.77|8608.77|8623.86|8623.86|8623.86|8623.86|8608.22|8608.22|0
1646824200000|2022-03-09 11:10:00|8624.14|8624.14|8596.39|8596.39|8624.14|8624.14|8596.39|8596.39|0
1646824500000|2022-03-09 11:15:00|8596.95|8596.95|8609.76|8609.76|8617.06|8617.06|8596.2|8596.2|0
1646824800000|2022-03-09 11:20:00|8607.49|8607.49|8611.87|8611.87|8612.43|8612.43|8599.61|8599.61|0
1646825100000|2022-03-09 11:25:00|8611.59|8611.59|8609.12|8609.12|8613.97|8613.97|8603.74|8603.74|0
1646825400000|2022-03-09 11:30:00|8609.3|8609.3|8598.9|8598.9|8611.58|8611.58|8593.61|8593.61|0
1646825700000|2022-03-09 11:35:00|8599.18|8599.18|8596.24|8596.24|8604.49|8604.49|8594.84|8594.84|0
1646826000000|2022-03-09 11:40:00|8598.51|8598.51|8587.55|8587.55|8600.51|8600.51|8587.55|8587.55|0
1646826300000|2022-03-09 11:45:00|8587.37|8587.37|8595.43|8595.43|8595.43|8595.43|8579.88|8579.88|0
1646826600000|2022-03-09 11:50:00|8593.16|8593.16|8591.61|8591.61|8597|8597|8582.55|8582.55|0
1646826900000|2022-03-09 11:55:00|8591.33|8591.33|8582.37|8582.37|8593.7|8593.7|8581.66|8581.66|0
1646827200000|2022-03-09 12:00:00|8582.65|8582.65|8589.78|8589.78|8602.02|8602.02|8582.65|8582.65|0
1646827500000|2022-03-09 12:05:00|8589.59|8589.59|8582.46|8582.46|8589.59|8589.59|8577.72|8577.72|0
1646827800000|2022-03-09 12:10:00|8577.91|8577.91|8593.91|8593.91|8595.49|8595.49|8571.5|8571.5|0
1646828100000|2022-03-09 12:15:00|8593.63|8593.63|8600.53|8600.53|8602.06|8602.06|8583.77|8583.77|0
1646828400000|2022-03-09 12:20:00|8600.8|8600.8|8611.84|8611.84|8614.4|8614.4|8600.8|8600.8|0
1646828700000|2022-03-09 12:25:00|8612.12|8612.12|8621.64|8621.64|8621.64|8621.64|8611.52|8611.52|0
1646829000000|2022-03-09 12:30:00|8621.5|8621.5|8619.78|8619.78|8623.99|8623.99|8615.38|8615.38|0
1646829300000|2022-03-09 12:35:00|8624.33|8624.33|8621.47|8621.47|8628.84|8628.84|8621.47|8621.47|0
1646829600000|2022-03-09 12:40:00|8621.74|8621.74|8615.02|8615.02|8621.93|8621.93|8613.35|8613.35|0
1646829900000|2022-03-09 12:45:00|8615.3|8615.3|8625.81|8625.81|8626|8626|8612.75|8612.75|0
1646830200000|2022-03-09 12:50:00|8626.09|8626.09|8622.6|8622.6|8626.09|8626.09|8622.41|8622.41|0
1646830500000|2022-03-09 12:55:00|8623.06|8623.06|8627.32|8627.32|8627.6|8627.6|8622.51|8622.51|0
1646830800000|2022-03-09 13:00:00|8627.88|8627.88|8628.76|8628.76|8630.83|8630.83|8626.5|8626.5|0
1646831100000|2022-03-09 13:05:00|8629.12|8629.12|8628.69|8628.69|8630.41|8630.41|8624.83|8624.83|0
1646831400000|2022-03-09 13:10:00|8628.32|8628.32|8630.22|8630.22|8633.83|8633.83|8624.19|8624.19|0
1646831700000|2022-03-09 13:15:00|8629.94|8629.94|8628.87|8628.87|8631.89|8631.89|8625.88|8625.88|0
1646832000000|2022-03-09 13:20:00|8629.6|8629.6|8642.54|8642.54|8643.93|8643.93|8629.23|8629.23|0
1646832300000|2022-03-09 13:25:00|8642.47|8642.47|8643.71|8643.71|8645.69|8645.69|8641.44|8641.44|0
1646832600000|2022-03-09 13:30:00|8643.99|8643.99|8636.19|8636.19|8647.1|8647.1|8634.53|8634.53|0
1646832900000|2022-03-09 13:35:00|8636.47|8636.47|8627.93|8627.93|8639.16|8639.16|8627.83|8627.83|0
1646833200000|2022-03-09 13:40:00|8625.65|8625.65|8628.41|8628.41|8629.52|8629.52|8620.98|8620.98|0
1646833500000|2022-03-09 13:45:00|8628.32|8628.32|8623.45|8623.45|8629.89|8629.89|8623.45|8623.45|0
1646833800000|2022-03-09 13:50:00|8621.17|8621.17|8612.12|8612.12|8625.95|8625.95|8612.12|8612.12|0
1646834100000|2022-03-09 13:55:00|8612.3|8612.3|8610.94|8610.94|8612.49|8612.49|8605.57|8605.57|0
1646834400000|2022-03-09 14:00:00|8611.04|8611.04|8612.56|8612.56|8613.48|8613.48|8603.26|8603.26|0
1646834700000|2022-03-09 14:05:00|8612.84|8612.84|8644.12|8644.12|8644.12|8644.12|8607.73|8607.73|0
1646835000000|2022-03-09 14:10:00|8641.85|8641.85|8652.33|8652.33|8667.62|8667.62|8634.08|8634.08|0
1646835300000|2022-03-09 14:15:00|8650.38|8650.38|8642.51|8642.51|8650.74|8650.74|8633.61|8633.61|0
1646835600000|2022-03-09 14:20:00|8642.33|8642.33|8642.54|8642.54|8644.14|8644.14|8635.44|8635.44|0
1646835900000|2022-03-09 14:25:00|8643.64|8643.64|8633.64|8633.64|8644.19|8644.19|8629.2|8629.2|0
1646836200000|2022-03-09 14:30:00|8633.91|8633.91|8624.46|8624.46|8645.17|8645.17|8620.21|8620.21|0
1646836500000|2022-03-09 14:35:00|8624.55|8624.55|8626.11|8626.11|8631.03|8631.03|8612.68|8612.68|0
1646836800000|2022-03-09 14:40:00|8628.39|8628.39|8633.22|8633.22|8654.8|8654.8|8626.7|8626.7|0
1646837100000|2022-03-09 14:45:00|8633.15|8633.15|8637.7|8637.7|8645.36|8645.36|8626.56|8626.56|0
1646837400000|2022-03-09 14:50:00|8638.06|8638.06|8616.48|8616.48|8638.35|8638.35|8597.36|8597.36|0
1646837700000|2022-03-09 14:55:00|8613.93|8613.93|8633.66|8633.66|8633.66|8633.66|8610.33|8610.33|0
1646838000000|2022-03-09 15:00:00|8633.38|8633.38|8638.26|8638.26|8646.54|8646.54|8630.75|8630.75|0
1646838300000|2022-03-09 15:05:00|8638.44|8638.44|8641.25|8641.25|8643.63|8643.63|8632.41|8632.41|0
1646838600000|2022-03-09 15:10:00|8641.06|8641.06|8642.71|8642.71|8646.1|8646.1|8637.95|8637.95|0
1646838900000|2022-03-09 15:15:00|8642.57|8642.57|8646.93|8646.93|8648.04|8648.04|8635.28|8635.28|0
1646839200000|2022-03-09 15:20:00|8646.38|8646.38|8651.87|8651.87|8651.87|8651.87|8644.38|8644.38|0
1646839500000|2022-03-09 15:25:00|8652.15|8652.15|8651.2|8651.2|8653.9|8653.9|8641.32|8641.32|0
1646839800000|2022-03-09 15:30:00|8651.07|8651.07|8649.22|8649.22|8651.25|8651.25|8635.97|8635.97|0
1646840100000|2022-03-09 15:35:00|8649.59|8649.59|8662.98|8662.98|8666.46|8666.46|8649.59|8649.59|0
1646840400000|2022-03-09 15:40:00|8662.85|8662.85|8666.49|8666.49|8670.74|8670.74|8661.2|8661.2|0
1646840700000|2022-03-09 15:45:00|8667.42|8667.42|8685.71|8685.71|8686.91|8686.91|8667.42|8667.42|0
1646841000000|2022-03-09 15:50:00|8685.78|8685.78|8678.51|8678.51|8685.78|8685.78|8675.78|8675.78|0
1646841300000|2022-03-09 15:55:00|8678.33|8678.33|8696.93|8696.93|8700.1|8700.1|8677.96|8677.96|0
1646841600000|2022-03-09 16:00:00|8696.56|8696.56|8674.01|8674.01|8696.56|8696.56|8674.01|8674.01|0
1646841900000|2022-03-09 16:05:00|8674.56|8674.56|8673.82|8673.82|8689.16|8689.16|8673.82|8673.82|0
1646842200000|2022-03-09 16:10:00|8673.75|8673.75|8676.17|8676.17|8678.31|8678.31|8665.59|8665.59|0
1646842500000|2022-03-09 16:15:00|8676.36|8676.36|8693.41|8693.41|8695.46|8695.46|8676.08|8676.08|0
1646842800000|2022-03-09 16:20:00|8693.69|8693.69|8691.68|8691.68|8701.02|8701.02|8690.21|8690.21|0
1646843100000|2022-03-09 16:25:00|8691.32|8691.32|8691.39|8691.39|8704.64|8704.64|8688.85|8688.85|0
1646900100000|2022-03-10 08:15:00|8687.81|8687.81|8694.56|8694.56|8718.64|8718.64|8687.81|8687.81|0
1646900400000|2022-03-10 08:20:00|8693.73|8693.73|8661.35|8661.35|8693.73|8693.73|8661.35|8661.35|0
1646900700000|2022-03-10 08:25:00|8661.08|8661.08|8679.66|8679.66|8679.66|8679.66|8648.05|8648.05|0
1646901000000|2022-03-10 08:30:00|8679.85|8679.85|8648.45|8648.45|8681.78|8681.78|8638.9|8638.9|0
1646901300000|2022-03-10 08:35:00|8648.73|8648.73|8686.1|8686.1|8691.39|8691.39|8647.19|8647.19|0
1646901600000|2022-03-10 08:40:00|8683.83|8683.83|8713.9|8713.9|8714.52|8714.52|8683.83|8683.83|0
1646901900000|2022-03-10 08:45:00|8714.08|8714.08|8707.48|8707.48|8714.08|8714.08|8686.95|8686.95|0
1646902200000|2022-03-10 08:50:00|8706.92|8706.92|8699.39|8699.39|8706.92|8706.92|8685.41|8685.41|0
1646902500000|2022-03-10 08:55:00|8699.58|8699.58|8722.11|8722.11|8730.92|8730.92|8699.58|8699.58|0
1646902800000|2022-03-10 09:00:00|8721.93|8721.93|8729.2|8729.2|8753.87|8753.87|8717.89|8717.89|0
1646903100000|2022-03-10 09:05:00|8731.48|8731.48|8729.15|8729.15|8731.48|8731.48|8713.35|8713.35|0
1646903400000|2022-03-10 09:10:00|8729.43|8729.43|8729.97|8729.97|8740.81|8740.81|8711.22|8711.22|0
1646903700000|2022-03-10 09:15:00|8730.25|8730.25|8745.55|8745.55|8745.55|8745.55|8727.37|8727.37|0
1646904000000|2022-03-10 09:20:00|8745.36|8745.36|8725.61|8725.61|8745.92|8745.92|8724.57|8724.57|0
1646904300000|2022-03-10 09:25:00|8725.05|8725.05|8715.64|8715.64|8725.05|8725.05|8706.3|8706.3|0
1646904600000|2022-03-10 09:30:00|8716|8716|8689.22|8689.22|8718.93|8718.93|8687.33|8687.33|0
1646904900000|2022-03-10 09:35:00|8688.86|8688.86|8700.6|8700.6|8701.13|8701.13|8686.19|8686.19|0
1646905200000|2022-03-10 09:40:00|8701.33|8701.33|8722.95|8722.95|8722.95|8722.95|8700.77|8700.77|0
1646905500000|2022-03-10 09:45:00|8723.5|8723.5|8701.9|8701.9|8728.14|8728.14|8700.7|8700.7|0
1646905800000|2022-03-10 09:50:00|8701.35|8701.35|8676.75|8676.75|8709.13|8709.13|8676.75|8676.75|0
1646906100000|2022-03-10 09:55:00|8676.19|8676.19|8670.12|8670.12|8686.64|8686.64|8653.2|8653.2|0
1646906400000|2022-03-10 10:00:00|8668.83|8668.83|8680.23|8680.23|8687.78|8687.78|8660.07|8660.07|0
1646906700000|2022-03-10 10:05:00|8681.16|8681.16|8680.05|8680.05|8693.99|8693.99|8676.35|8676.35|0
1646907000000|2022-03-10 10:10:00|8679.68|8679.68|8672.03|8672.03|8686.03|8686.03|8671.84|8671.84|0
1646907300000|2022-03-10 10:15:00|8672.59|8672.59|8687.77|8687.77|8693.14|8693.14|8672.49|8672.49|0
1646907600000|2022-03-10 10:20:00|8687.21|8687.21|8678.26|8678.26|8691.37|8691.37|8676.59|8676.59|0
1646907900000|2022-03-10 10:25:00|8677.7|8677.7|8695.66|8695.66|8695.66|8695.66|8676.93|8676.93|0
1646908200000|2022-03-10 10:30:00|8695.29|8695.29|8691.74|8691.74|8696.96|8696.96|8688.16|8688.16|0
1646908500000|2022-03-10 10:35:00|8691.37|8691.37|8680.44|8680.44|8695.7|8695.7|8680.17|8680.17|0
1646908800000|2022-03-10 10:40:00|8679.89|8679.89|8697.29|8697.29|8700.57|8700.57|8677.13|8677.13|0
1646909100000|2022-03-10 10:45:00|8695.01|8695.01|8701.7|8701.7|8701.7|8701.7|8689.11|8689.11|0
1646909400000|2022-03-10 10:50:00|8701.89|8701.89|8702.06|8702.06|8705.39|8705.39|8697|8697|0
1646909700000|2022-03-10 10:55:00|8702.34|8702.34|8695.69|8695.69|8702.34|8702.34|8695.69|8695.69|0
1646910000000|2022-03-10 11:00:00|8694.76|8694.76|8700.63|8700.63|8704.47|8704.47|8691.2|8691.2|0
1646910300000|2022-03-10 11:05:00|8700.44|8700.44|8698.61|8698.61|8706.48|8706.48|8695.35|8695.35|0
1646910600000|2022-03-10 11:10:00|8698.24|8698.24|8702.55|8702.55|8711.49|8711.49|8696.33|8696.33|0
1646910900000|2022-03-10 11:15:00|8702.82|8702.82|8699.18|8699.18|8706.57|8706.57|8699.18|8699.18|0
1646911200000|2022-03-10 11:20:00|8703.73|8703.73|8708.22|8708.22|8708.22|8708.22|8700.16|8700.16|0
1646911500000|2022-03-10 11:25:00|8708.77|8708.77|8703.85|8703.85|8716.14|8716.14|8697.71|8697.71|0
1646911800000|2022-03-10 11:30:00|8701.58|8701.58|8700.17|8700.17|8703.91|8703.91|8699.23|8699.23|0
1646912100000|2022-03-10 11:35:00|8699.61|8699.61|8687.22|8687.22|8699.83|8699.83|8686.66|8686.66|0
1646912400000|2022-03-10 11:40:00|8686.38|8686.38|8677.6|8677.6|8692.85|8692.85|8677.6|8677.6|0
1646912700000|2022-03-10 11:45:00|8676.86|8676.86|8666.89|8666.89|8681.17|8681.17|8666.06|8666.06|0
1646913000000|2022-03-10 11:50:00|8666.8|8666.8|8666.04|8666.04|8672|8672|8665.6|8665.6|0
1646913300000|2022-03-10 11:55:00|8667.14|8667.14|8677.44|8677.44|8678.92|8678.92|8667.14|8667.14|0
1646913600000|2022-03-10 12:00:00|8677.62|8677.62|8658.39|8658.39|8678.74|8678.74|8657.52|8657.52|0
1646913900000|2022-03-10 12:05:00|8658.76|8658.76|8664.3|8664.3|8666.75|8666.75|8656.04|8656.04|0
1646914200000|2022-03-10 12:10:00|8659.74|8659.74|8669.53|8669.53|8669.53|8669.53|8659.46|8659.46|0
1646914500000|2022-03-10 12:15:00|8669.25|8669.25|8677.94|8677.94|8679.57|8679.57|8668.32|8668.32|0
1646914800000|2022-03-10 12:20:00|8675.66|8675.66|8679.71|8679.71|8680.97|8680.97|8673.4|8673.4|0
1646915100000|2022-03-10 12:25:00|8680.07|8680.07|8680.72|8680.72|8683.09|8683.09|8678.92|8678.92|0
1646915400000|2022-03-10 12:30:00|8681.09|8681.09|8675.14|8675.14|8687.38|8687.38|8675.14|8675.14|0
1646915700000|2022-03-10 12:35:00|8675.41|8675.41|8672.14|8672.14|8678.43|8678.43|8671.95|8671.95|0
1646916000000|2022-03-10 12:40:00|8672.51|8672.51|8673.7|8673.7|8675.09|8675.09|8666.11|8666.11|0
1646916300000|2022-03-10 12:45:00|8673.33|8673.33|8663.73|8663.73|8673.33|8673.33|8634.14|8634.14|0
1646916600000|2022-03-10 12:50:00|8663.54|8663.54|8652.64|8652.64|8665.91|8665.91|8647.72|8647.72|0
1646916900000|2022-03-10 12:55:00|8653.1|8653.1|8638.86|8638.86|8655.37|8655.37|8638.86|8638.86|0
1646917200000|2022-03-10 13:00:00|8636.59|8636.59|8630.86|8630.86|8640.39|8640.39|8626.36|8626.36|0
1646917500000|2022-03-10 13:05:00|8630.58|8630.58|8639.34|8639.34|8646|8646|8630.31|8630.31|0
1646917800000|2022-03-10 13:10:00|8639.9|8639.9|8621.78|8621.78|8641.84|8641.84|8621.78|8621.78|0
1646918100000|2022-03-10 13:15:00|8622.06|8622.06|8629.5|8629.5|8629.5|8629.5|8619.88|8619.88|0
1646918400000|2022-03-10 13:20:00|8629.22|8629.22|8643.85|8643.85|8643.85|8643.85|8629.22|8629.22|0
1646918700000|2022-03-10 13:25:00|8643.01|8643.01|8639.01|8639.01|8649.45|8649.45|8639.01|8639.01|0
1646919000000|2022-03-10 13:30:00|8641.29|8641.29|8648.21|8648.21|8653.95|8653.95|8641.24|8641.24|0
1646919300000|2022-03-10 13:35:00|8649.03|8649.03|8641.73|8641.73|8655.13|8655.13|8640.58|8640.58|0
1646919600000|2022-03-10 13:40:00|8641.55|8641.55|8642.24|8642.24|8646.31|8646.31|8638.26|8638.26|0
1646919900000|2022-03-10 13:45:00|8637.69|8637.69|8624.21|8624.21|8639.23|8639.23|8623.96|8623.96|0
1646920200000|2022-03-10 13:50:00|8625.32|8625.32|8624.65|8624.65|8629.17|8629.17|8622.79|8622.79|0
1646920500000|2022-03-10 13:55:00|8624.29|8624.29|8628.01|8628.01|8629.47|8629.47|8624.29|8624.29|0
1646920800000|2022-03-10 14:00:00|8626.48|8626.48|8639.73|8639.73|8640.01|8640.01|8625.92|8625.92|0
1646921100000|2022-03-10 14:05:00|8637.46|8637.46|8619.56|8619.56|8637.64|8637.64|8618.49|8618.49|0
1646921400000|2022-03-10 14:10:00|8618.82|8618.82|8623.23|8623.23|8623.87|8623.87|8612.35|8612.35|0
1646921700000|2022-03-10 14:15:00|8623.41|8623.41|8617.03|8617.03|8625.69|8625.69|8616.01|8616.01|0
1646922000000|2022-03-10 14:20:00|8617.4|8617.4|8618.19|8618.19|8623.99|8623.99|8611.42|8611.42|0
1646922300000|2022-03-10 14:25:00|8618.56|8618.56|8612.3|8612.3|8625.87|8625.87|8611.28|8611.28|0
1646922600000|2022-03-10 14:30:00|8614.58|8614.58|8634.01|8634.01|8637.39|8637.39|8607.67|8607.67|0
1646922900000|2022-03-10 14:35:00|8633.28|8633.28|8627.3|8627.3|8636.69|8636.69|8625.55|8625.55|0
1646923200000|2022-03-10 14:40:00|8627.03|8627.03|8647.69|8647.69|8650.94|8650.94|8626.29|8626.29|0
1646923500000|2022-03-10 14:45:00|8647.62|8647.62|8642.46|8642.46|8655.95|8655.95|8642.03|8642.03|0
1646923800000|2022-03-10 14:50:00|8643.19|8643.19|8661.27|8661.27|8661.27|8661.27|8638.21|8638.21|0
1646924100000|2022-03-10 14:55:00|8660.99|8660.99|8692.09|8692.09|8698.25|8698.25|8660.62|8660.62|0
1646924400000|2022-03-10 15:00:00|8692.27|8692.27|8659.56|8659.56|8693.37|8693.37|8658.87|8658.87|0
1646924700000|2022-03-10 15:05:00|8660.4|8660.4|8680.45|8680.45|8680.63|8680.63|8660.12|8660.12|0
1646925000000|2022-03-10 15:10:00|8680.54|8680.54|8688.52|8688.52|8693.06|8693.06|8676.45|8676.45|0
1646925300000|2022-03-10 15:15:00|8688.15|8688.15|8703.23|8703.23|8707.07|8707.07|8685.57|8685.57|0
1646925600000|2022-03-10 15:20:00|8702.17|8702.17|8667.96|8667.96|8702.17|8702.17|8665.26|8665.26|0
1646925900000|2022-03-10 15:25:00|8668.24|8668.24|8650.65|8650.65|8677.63|8677.63|8650.65|8650.65|0
1646926200000|2022-03-10 15:30:00|8650.72|8650.72|8648.57|8648.57|8665|8665|8646.02|8646.02|0
1646926500000|2022-03-10 15:35:00|8648.3|8648.3|8648.66|8648.66|8650.47|8650.47|8643.27|8643.27|0
1646926800000|2022-03-10 15:40:00|8648.1|8648.1|8649.08|8649.08|8653.57|8653.57|8646.87|8646.87|0
1646927100000|2022-03-10 15:45:00|8649.36|8649.36|8645.83|8645.83|8656.87|8656.87|8643.73|8643.73|0
1646927400000|2022-03-10 15:50:00|8643.56|8643.56|8625.05|8625.05|8643.56|8643.56|8624.32|8624.32|0
1646927700000|2022-03-10 15:55:00|8624.32|8624.32|8616.38|8616.38|8625.12|8625.12|8613.82|8613.82|0
1646928000000|2022-03-10 16:00:00|8614.11|8614.11|8602.95|8602.95|8614.11|8614.11|8602.4|8602.4|0
1646928300000|2022-03-10 16:05:00|8602.85|8602.85|8598.18|8598.18|8603.97|8603.97|8592.87|8592.87|0
1646928600000|2022-03-10 16:10:00|8597.62|8597.62|8608.07|8608.07|8610.34|8610.34|8597.62|8597.62|0
1646928900000|2022-03-10 16:15:00|8605.79|8605.79|8606.4|8606.4|8608.52|8608.52|8597.54|8597.54|0
1646929200000|2022-03-10 16:20:00|8606.96|8606.96|8597.75|8597.75|8613.48|8613.48|8597.38|8597.38|0
1646929500000|2022-03-10 16:25:00|8598.03|8598.03|8595.45|8595.45|8603.82|8603.82|8586.36|8586.36|0
1646986500000|2022-03-11 08:15:00|8569.47|8569.47|8571.86|8571.86|8572.23|8572.23|8547.8|8547.8|0
1646986800000|2022-03-11 08:20:00|8572.6|8572.6|8580.43|8580.43|8588.26|8588.26|8568.22|8568.22|0
1646987100000|2022-03-11 08:25:00|8580.15|8580.15|8614.13|8614.13|8626.41|8626.41|8579.32|8579.32|0
1646987400000|2022-03-11 08:30:00|8612.74|8612.74|8620.43|8620.43|8625.1|8625.1|8597.82|8597.82|0
1646987700000|2022-03-11 08:35:00|8620.16|8620.16|8628.83|8628.83|8633.9|8633.9|8608.94|8608.94|0
1646988000000|2022-03-11 08:40:00|8631.1|8631.1|8616.77|8616.77|8634.56|8634.56|8611.32|8611.32|0
1646988300000|2022-03-11 08:45:00|8616.49|8616.49|8628.45|8628.45|8629.09|8629.09|8602.9|8602.9|0
1646988600000|2022-03-11 08:50:00|8628.73|8628.73|8636.88|8636.88|8638.07|8638.07|8625.86|8625.86|0
1646988900000|2022-03-11 08:55:00|8637.43|8637.43|8653.94|8653.94|8665.42|8665.42|8636.14|8636.14|0
1646989200000|2022-03-11 09:00:00|8653.67|8653.67|8651.42|8651.42|8659.72|8659.72|8641.31|8641.31|0
1646989500000|2022-03-11 09:05:00|8651.15|8651.15|8661.86|8661.86|8664.09|8664.09|8643.23|8643.23|0
1646989800000|2022-03-11 09:10:00|8661.13|8661.13|8685.73|8685.73|8685.73|8685.73|8661.13|8661.13|0
1646990100000|2022-03-11 09:15:00|8685.36|8685.36|8682.33|8682.33|8685.36|8685.36|8674.58|8674.58|0
1646990400000|2022-03-11 09:20:00|8684.6|8684.6|8689.16|8689.16|8698.82|8698.82|8680.53|8680.53|0
1646990700000|2022-03-11 09:25:00|8689.62|8689.62|8679.52|8679.52|8692.21|8692.21|8679.52|8679.52|0
1646991000000|2022-03-11 09:30:00|8680.35|8680.35|8688.44|8688.44|8689.14|8689.14|8678.18|8678.18|0
1646991300000|2022-03-11 09:35:00|8687.34|8687.34|8689.07|8689.07|8692.24|8692.24|8678.12|8678.12|0
1646991600000|2022-03-11 09:40:00|8689.8|8689.8|8675.31|8675.31|8692.76|8692.76|8675.31|8675.31|0
1646991900000|2022-03-11 09:45:00|8675.49|8675.49|8686.89|8686.89|8686.89|8686.89|8675.49|8675.49|0
1646992200000|2022-03-11 09:50:00|8686.98|8686.98|8687.04|8687.04|8687.68|8687.68|8677.59|8677.59|0
1646992500000|2022-03-11 09:55:00|8686.95|8686.95|8679.31|8679.31|8686.95|8686.95|8671.63|8671.63|0
1646992800000|2022-03-11 10:00:00|8680.04|8680.04|8679.74|8679.74|8686.9|8686.9|8670.68|8670.68|0
1646993100000|2022-03-11 10:05:00|8680.11|8680.11|8670.22|8670.22|8683.36|8683.36|8670.22|8670.22|0
1646993400000|2022-03-11 10:10:00|8670.59|8670.59|8683.02|8683.02|8683.02|8683.02|8668.35|8668.35|0
1646993700000|2022-03-11 10:15:00|8683.39|8683.39|8692.83|8692.83|8693.99|8693.99|8683.39|8683.39|0
1646994000000|2022-03-11 10:20:00|8693.53|8693.53|8690.65|8690.65|8698.26|8698.26|8689.69|8689.69|0
1646994300000|2022-03-11 10:25:00|8691.57|8691.57|8706.88|8706.88|8706.88|8706.88|8691.57|8691.57|0
1646994600000|2022-03-11 10:30:00|8709.15|8709.15|8714.53|8714.53|8715.08|8715.08|8704.57|8704.57|0
1646994900000|2022-03-11 10:35:00|8714.87|8714.87|8726.15|8726.15|8729.76|8729.76|8714.5|8714.5|0
1646995200000|2022-03-11 10:40:00|8725.78|8725.78|8718.89|8718.89|8725.92|8725.92|8712.01|8712.01|0
1646995500000|2022-03-11 10:45:00|8718.7|8718.7|8739.34|8739.34|8739.34|8739.34|8718.7|8718.7|0
1646995800000|2022-03-11 10:50:00|8738.28|8738.28|8720.37|8720.37|8738.28|8738.28|8717.77|8717.77|0
1646996100000|2022-03-11 10:55:00|8720.28|8720.28|8710.6|8710.6|8720.28|8720.28|8708.25|8708.25|0
1646996400000|2022-03-11 11:00:00|8710.23|8710.23|8717.35|8717.35|8720.99|8720.99|8710.23|8710.23|0
1646996700000|2022-03-11 11:05:00|8718.05|8718.05|8778.36|8778.36|8778.36|8778.36|8718.05|8718.05|0
1646997000000|2022-03-11 11:10:00|8778.5|8778.5|8830.62|8830.62|8844.61|8844.61|8774.27|8774.27|0
1646997300000|2022-03-11 11:15:00|8831.35|8831.35|8882.48|8882.48|8887.74|8887.74|8831.35|8831.35|0
1646997600000|2022-03-11 11:20:00|8878.79|8878.79|8927|8927|8936.97|8936.97|8856.73|8856.73|0
1646997900000|2022-03-11 11:25:00|8926.93|8926.93|8927.65|8927.65|9001.55|9001.55|8921.81|8921.81|0
1646998200000|2022-03-11 11:30:00|8929.86|8929.86|8938.15|8938.15|8943.87|8943.87|8914.83|8914.83|0
1646998500000|2022-03-11 11:35:00|8937.87|8937.87|8885.82|8885.82|8946.36|8946.36|8882.88|8882.88|0
1646998800000|2022-03-11 11:40:00|8886.93|8886.93|8913.77|8913.77|8934.56|8934.56|8886.93|8886.93|0
1646999100000|2022-03-11 11:45:00|8915.24|8915.24|8918.23|8918.23|8936.63|8936.63|8907.75|8907.75|0
1646999400000|2022-03-11 11:50:00|8917.95|8917.95|8905.9|8905.9|8922.31|8922.31|8881.92|8881.92|0
1646999700000|2022-03-11 11:55:00|8904.61|8904.61|8917.76|8917.76|8919.16|8919.16|8896.07|8896.07|0
1647000000000|2022-03-11 12:00:00|8915.49|8915.49|8941.85|8941.85|8942.18|8942.18|8905.76|8905.76|0
1647000300000|2022-03-11 12:05:00|8940.56|8940.56|8952.34|8952.34|8953.26|8953.26|8928.87|8928.87|0
1647000600000|2022-03-11 12:10:00|8952.43|8952.43|8943.51|8943.51|8961.79|8961.79|8941.76|8941.76|0
1647000900000|2022-03-11 12:15:00|8942.78|8942.78|8941.59|8941.59|8957.61|8957.61|8941.59|8941.59|0
1647001200000|2022-03-11 12:20:00|8939.31|8939.31|8942.74|8942.74|8946.74|8946.74|8927.4|8927.4|0
1647001500000|2022-03-11 12:25:00|8942.29|8942.29|8949.37|8949.37|8956.41|8956.41|8931.27|8931.27|0
1647001800000|2022-03-11 12:30:00|8949.3|8949.3|8931.12|8931.12|8954.34|8954.34|8927.15|8927.15|0
1647002100000|2022-03-11 12:35:00|8930.19|8930.19|8934.58|8934.58|8934.58|8934.58|8924.75|8924.75|0
1647002400000|2022-03-11 12:40:00|8932.3|8932.3|8925.43|8925.43|8932.3|8932.3|8919.67|8919.67|0
1647002700000|2022-03-11 12:45:00|8925.62|8925.62|8915.05|8915.05|8925.62|8925.62|8907.51|8907.51|0
1647003000000|2022-03-11 12:50:00|8914.87|8914.87|8909.97|8909.97|8918.4|8918.4|8906.27|8906.27|0
1647003300000|2022-03-11 12:55:00|8910.52|8910.52|8903.83|8903.83|8911.62|8911.62|8901.11|8901.11|0
1647003600000|2022-03-11 13:00:00|8904.56|8904.56|8926.07|8926.07|8928.81|8928.81|8897.97|8897.97|0
1647003900000|2022-03-11 13:05:00|8926.44|8926.44|8947.16|8947.16|8950.6|8950.6|8926.44|8926.44|0
1647004200000|2022-03-11 13:10:00|8946.46|8946.46|8917|8917|8947.18|8947.18|8916.3|8916.3|0
1647004500000|2022-03-11 13:15:00|8916.3|8916.3|8946.28|8946.28|8974.56|8974.56|8916.3|8916.3|0
1647004800000|2022-03-11 13:20:00|8945.73|8945.73|8955.59|8955.59|8962.23|8962.23|8938.72|8938.72|0
1647005100000|2022-03-11 13:25:00|8955.22|8955.22|8939.17|8939.17|8958.73|8958.73|8939.17|8939.17|0
1647005400000|2022-03-11 13:30:00|8941|8941|8951.55|8951.55|8953.81|8953.81|8935.06|8935.06|0
1647005700000|2022-03-11 13:35:00|8951.62|8951.62|8945.72|8945.72|8955.29|8955.29|8941.38|8941.38|0
1647006000000|2022-03-11 13:40:00|8946.46|8946.46|8942.55|8942.55|8946.46|8946.46|8932.37|8932.37|0
1647006300000|2022-03-11 13:45:00|8944.58|8944.58|8930.96|8930.96|8947.13|8947.13|8929.35|8929.35|0
1647006600000|2022-03-11 13:50:00|8930.23|8930.23|8939.99|8939.99|8941.07|8941.07|8925.98|8925.98|0
1647006900000|2022-03-11 13:55:00|8938.88|8938.88|8928.76|8928.76|8939.38|8939.38|8926.88|8926.88|0
1647007200000|2022-03-11 14:00:00|8927.84|8927.84|8911.9|8911.9|8927.84|8927.84|8909.87|8909.87|0
1647007500000|2022-03-11 14:05:00|8912.17|8912.17|8903.35|8903.35|8914.6|8914.6|8902.66|8902.66|0
1647007800000|2022-03-11 14:10:00|8902.99|8902.99|8897.99|8897.99|8906.77|8906.77|8889.93|8889.93|0
1647008100000|2022-03-11 14:15:00|8898.17|8898.17|8899.92|8899.92|8907.54|8907.54|8896.35|8896.35|0
1647008400000|2022-03-11 14:20:00|8899.22|8899.22|8893.9|8893.9|8900.88|8900.88|8886.48|8886.48|0
1647008700000|2022-03-11 14:25:00|8892.51|8892.51|8873.27|8873.27|8895.52|8895.52|8873.14|8873.14|0
1647009000000|2022-03-11 14:30:00|8873.97|8873.97|8868.24|8868.24|8875.91|8875.91|8855.13|8855.13|0
1647009300000|2022-03-11 14:35:00|8865.97|8865.97|8852.14|8852.14|8868.35|8868.35|8845.76|8845.76|0
1647009600000|2022-03-11 14:40:00|8849.86|8849.86|8838.48|8838.48|8849.86|8849.86|8838.11|8838.11|0
1647009900000|2022-03-11 14:45:00|8836.2|8836.2|8847.35|8847.35|8851.48|8851.48|8836.2|8836.2|0
1647010200000|2022-03-11 14:50:00|8846.8|8846.8|8820.43|8820.43|8848.42|8848.42|8820.43|8820.43|0
1647010500000|2022-03-11 14:55:00|8821.17|8821.17|8815.63|8815.63|8821.17|8821.17|8809.6|8809.6|0
1647010800000|2022-03-11 15:00:00|8813.97|8813.97|8807.77|8807.77|8815.44|8815.44|8804.08|8804.08|0
1647011100000|2022-03-11 15:05:00|8808.14|8808.14|8809.56|8809.56|8824.98|8824.98|8807.31|8807.31|0
1647011400000|2022-03-11 15:10:00|8810.25|8810.25|8814.88|8814.88|8821.4|8821.4|8803.05|8803.05|0
1647011700000|2022-03-11 15:15:00|8814.51|8814.51|8811.86|8811.86|8822.04|8822.04|8809.45|8809.45|0
1647012000000|2022-03-11 15:20:00|8811.31|8811.31|8813.36|8813.36|8814.67|8814.67|8797.39|8797.39|0
1647012300000|2022-03-11 15:25:00|8813.63|8813.63|8829.44|8829.44|8834.61|8834.61|8813.63|8813.63|0
1647012600000|2022-03-11 15:30:00|8829|8829|8829.15|8829.15|8836.33|8836.33|8825.95|8825.95|0
1647012900000|2022-03-11 15:35:00|8828.45|8828.45|8833.49|8833.49|8836.45|8836.45|8826.6|8826.6|0
1647013200000|2022-03-11 15:40:00|8835.77|8835.77|8835.08|8835.08|8844.62|8844.62|8831.83|8831.83|0
1647013500000|2022-03-11 15:45:00|8834.9|8834.9|8832.14|8832.14|8835|8835|8829.49|8829.49|0
1647013800000|2022-03-11 15:50:00|8832.5|8832.5|8838.75|8838.75|8839.79|8839.79|8832.5|8832.5|0
1647014100000|2022-03-11 15:55:00|8841.02|8841.02|8838.99|8838.99|8846.85|8846.85|8832.19|8832.19|0
1647014400000|2022-03-11 16:00:00|8839.06|8839.06|8830.02|8830.02|8840.54|8840.54|8830.02|8830.02|0
1647014700000|2022-03-11 16:05:00|8829.84|8829.84|8820.76|8820.76|8830.76|8830.76|8813.43|8813.43|0
1647015000000|2022-03-11 16:10:00|8820.02|8820.02|8821.92|8821.92|8826.42|8826.42|8813.27|8813.27|0
1647015300000|2022-03-11 16:15:00|8822.47|8822.47|8818.62|8818.62|8827.13|8827.13|8817.33|8817.33|0
1647015600000|2022-03-11 16:20:00|8819.35|8819.35|8822.33|8822.33|8825.85|8825.85|8818.72|8818.72|0
1647015900000|2022-03-11 16:25:00|8822.51|8822.51|8813.12|8813.12|8830.53|8830.53|8808.91|8808.91|0
1647245700000|2022-03-14 08:15:00|8806.37|8806.37|8809.87|8809.87|8831.3|8831.3|8806.37|8806.37|0
1647246000000|2022-03-14 08:20:00|8810.24|8810.24|8811.96|8811.96|8827.76|8827.76|8808.51|8808.51|0
1647246300000|2022-03-14 08:25:00|8813.35|8813.35|8795.08|8795.08|8815.2|8815.2|8782.41|8782.41|0
1647246600000|2022-03-14 08:30:00|8795.82|8795.82|8804.09|8804.09|8805.92|8805.92|8792.89|8792.89|0
1647246900000|2022-03-14 08:35:00|8803.4|8803.4|8806.04|8806.04|8815.8|8815.8|8803.4|8803.4|0
1647247200000|2022-03-14 08:40:00|8803.76|8803.76|8810.3|8810.3|8811.24|8811.24|8802.25|8802.25|0
1647247500000|2022-03-14 08:45:00|8807.05|8807.05|8803.9|8803.9|8812.96|8812.96|8801|8801|0
1647247800000|2022-03-14 08:50:00|8804.27|8804.27|8795.96|8795.96|8810.69|8810.69|8795.56|8795.56|0
1647248100000|2022-03-14 08:55:00|8795.27|8795.27|8798.84|8798.84|8801.99|8801.99|8793.25|8793.25|0
1647248400000|2022-03-14 09:00:00|8799.69|8799.69|8834.34|8834.34|8839.16|8839.16|8799.36|8799.36|0
1647248700000|2022-03-14 09:05:00|8836.62|8836.62|8838.14|8838.14|8847.22|8847.22|8835.02|8835.02|0
1647249000000|2022-03-14 09:10:00|8836.75|8836.75|8840.28|8840.28|8848.7|8848.7|8835.48|8835.48|0
1647249300000|2022-03-14 09:15:00|8844.83|8844.83|8828.3|8828.3|8847.13|8847.13|8828.3|8828.3|0
1647249600000|2022-03-14 09:20:00|8829.36|8829.36|8827.82|8827.82|8836|8836|8825.56|8825.56|0
1647249900000|2022-03-14 09:25:00|8825.54|8825.54|8818.44|8818.44|8832.97|8832.97|8817.96|8817.96|0
1647250200000|2022-03-14 09:30:00|8819.17|8819.17|8847.73|8847.73|8848.84|8848.84|8818.71|8818.71|0
1647250500000|2022-03-14 09:35:00|8847.82|8847.82|8869.6|8869.6|8869.73|8869.73|8847.82|8847.82|0
1647250800000|2022-03-14 09:40:00|8870.15|8870.15|8873.78|8873.78|8879.39|8879.39|8864.67|8864.67|0
1647251100000|2022-03-14 09:45:00|8873.6|8873.6|8881.23|8881.23|8883.33|8883.33|8867.75|8867.75|0
1647251400000|2022-03-14 09:50:00|8880.5|8880.5|8883.37|8883.37|8889.54|8889.54|8876.12|8876.12|0
1647251700000|2022-03-14 09:55:00|8883.46|8883.46|8880.5|8880.5|8883.88|8883.88|8873.62|8873.62|0
1647252000000|2022-03-14 10:00:00|8880.77|8880.77|8871.22|8871.22|8881.29|8881.29|8870.66|8870.66|0
1647252300000|2022-03-14 10:05:00|8871.13|8871.13|8858.3|8858.3|8873.01|8873.01|8856.57|8856.57|0
1647252600000|2022-03-14 10:10:00|8857.6|8857.6|8852.83|8852.83|8858.25|8858.25|8849.27|8849.27|0
1647252900000|2022-03-14 10:15:00|8852.14|8852.14|8851.51|8851.51|8859.89|8859.89|8851.41|8851.41|0
1647253200000|2022-03-14 10:20:00|8850.82|8850.82|8853.57|8853.57|8855.4|8855.4|8846.99|8846.99|0
1647253500000|2022-03-14 10:25:00|8853.76|8853.76|8855.15|8855.15|8856.92|8856.92|8847.32|8847.32|0
1647253800000|2022-03-14 10:30:00|8855.6|8855.6|8860.47|8860.47|8870.03|8870.03|8855.6|8855.6|0
1647254100000|2022-03-14 10:35:00|8861.17|8861.17|8852.99|8852.99|8861.17|8861.17|8849.32|8849.32|0
1647254400000|2022-03-14 10:40:00|8853.69|8853.69|8850.19|8850.19|8853.69|8853.69|8847.91|8847.91|0
1647254700000|2022-03-14 10:45:00|8851.58|8851.58|8860.38|8860.38|8862.18|8862.18|8851.58|8851.58|0
1647255000000|2022-03-14 10:50:00|8860.01|8860.01|8861.17|8861.17|8862.93|8862.93|8854.87|8854.87|0
1647255300000|2022-03-14 10:55:00|8861.91|8861.91|8859.49|8859.49|8866.62|8866.62|8859.49|8859.49|0
1647255600000|2022-03-14 11:00:00|8857.22|8857.22|8855.64|8855.64|8861.25|8861.25|8851.08|8851.08|0
1647255900000|2022-03-14 11:05:00|8856.01|8856.01|8849.26|8849.26|8860.13|8860.13|8848.2|8848.2|0
1647256200000|2022-03-14 11:10:00|8849.63|8849.63|8850.46|8850.46|8853.05|8853.05|8847.29|8847.29|0
1647256500000|2022-03-14 11:15:00|8850.32|8850.32|8851.25|8851.25|8854.46|8854.46|8847.47|8847.47|0
1647256800000|2022-03-14 11:20:00|8851.44|8851.44|8850.8|8850.8|8851.44|8851.44|8846.18|8846.18|0
1647257100000|2022-03-14 11:25:00|8848.52|8848.52|8840.82|8840.82|8849.88|8849.88|8838.78|8838.78|0
1647257400000|2022-03-14 11:30:00|8838.55|8838.55|8844.59|8844.59|8847.37|8847.37|8835.02|8835.02|0
1647257700000|2022-03-14 11:35:00|8843.9|8843.9|8839.44|8839.44|8847.25|8847.25|8837.61|8837.61|0
1647258000000|2022-03-14 11:40:00|8840.14|8840.14|8845.08|8845.08|8850.13|8850.13|8840.14|8840.14|0
1647258300000|2022-03-14 11:45:00|8844.9|8844.9|8840.6|8840.6|8845.33|8845.33|8830.16|8830.16|0
1647258600000|2022-03-14 11:50:00|8840.42|8840.42|8844.94|8844.94|8851.95|8851.95|8840.42|8840.42|0
1647258900000|2022-03-14 11:55:00|8844.24|8844.24|8859.47|8859.47|8862.99|8862.99|8843.32|8843.32|0
1647259200000|2022-03-14 12:00:00|8858|8858|8853.39|8853.39|8858|8858|8849.59|8849.59|0
1647259500000|2022-03-14 12:05:00|8853.48|8853.48|8856.55|8856.55|8856.93|8856.93|8853.48|8853.48|0
1647259800000|2022-03-14 12:10:00|8856.89|8856.89|8861.81|8861.81|8862.31|8862.31|8853.52|8853.52|0
1647260100000|2022-03-14 12:15:00|8861.75|8861.75|8852.59|8852.59|8863.57|8863.57|8852.59|8852.59|0
1647260400000|2022-03-14 12:20:00|8851.89|8851.89|8853.06|8853.06|8854.15|8854.15|8851.53|8851.53|0
1647260700000|2022-03-14 12:25:00|8853.24|8853.24|8852.55|8852.55|8856.15|8856.15|8851.48|8851.48|0
1647261000000|2022-03-14 12:30:00|8852.92|8852.92|8853.97|8853.97|8856.63|8856.63|8850.18|8850.18|0
1647261300000|2022-03-14 12:35:00|8853.28|8853.28|8858.87|8858.87|8859.51|8859.51|8852.36|8852.36|0
1647261600000|2022-03-14 12:40:00|8858.94|8858.94|8866.44|8866.44|8868.19|8868.19|8858.7|8858.7|0
1647261900000|2022-03-14 12:45:00|8867.17|8867.17|8863.81|8863.81|8868.07|8868.07|8860.42|8860.42|0
1647262200000|2022-03-14 12:50:00|8863.75|8863.75|8870.52|8870.52|8879.19|8879.19|8862.11|8862.11|0
1647262500000|2022-03-14 12:55:00|8870.89|8870.89|8876.67|8876.67|8885.57|8885.57|8865.91|8865.91|0
1647262800000|2022-03-14 13:00:00|8874.4|8874.4|8867.16|8867.16|8874.4|8874.4|8867.16|8867.16|0
1647263100000|2022-03-14 13:05:00|8868|8868|8867.17|8867.17|8868.69|8868.69|8863.07|8863.07|0
1647263400000|2022-03-14 13:10:00|8867.53|8867.53|8871.18|8871.18|8873.8|8873.8|8867.53|8867.53|0
1647263700000|2022-03-14 13:15:00|8873.46|8873.46|8880.64|8880.64|8880.64|8880.64|8873.46|8873.46|0
1647264000000|2022-03-14 13:20:00|8881.01|8881.01|8866.83|8866.83|8881.71|8881.71|8866.83|8866.83|0
1647264300000|2022-03-14 13:25:00|8867.1|8867.1|8862.88|8862.88|8870.89|8870.89|8862.88|8862.88|0
1647264600000|2022-03-14 13:30:00|8860.61|8860.61|8860.14|8860.14|8873.26|8873.26|8859.39|8859.39|0
1647264900000|2022-03-14 13:35:00|8859.59|8859.59|8860.53|8860.53|8865.32|8865.32|8855.57|8855.57|0
1647265200000|2022-03-14 13:40:00|8861.23|8861.23|8866.92|8866.92|8871.27|8871.27|8852.52|8852.52|0
1647265500000|2022-03-14 13:45:00|8869.2|8869.2|8869.14|8869.14|8873.5|8873.5|8861.93|8861.93|0
1647265800000|2022-03-14 13:50:00|8870.25|8870.25|8853.05|8853.05|8871.22|8871.22|8853.03|8853.03|0
1647266100000|2022-03-14 13:55:00|8855.33|8855.33|8854.43|8854.43|8866.38|8866.38|8851.09|8851.09|0
1647266400000|2022-03-14 14:00:00|8854.07|8854.07|8852.06|8852.06|8867.54|8867.54|8850.56|8850.56|0
1647266700000|2022-03-14 14:05:00|8853.97|8853.97|8862.95|8862.95|8866.48|8866.48|8853.97|8853.97|0
1647267000000|2022-03-14 14:10:00|8863.32|8863.32|8873.43|8873.43|8875.19|8875.19|8863.32|8863.32|0
1647267300000|2022-03-14 14:15:00|8873.24|8873.24|8866.91|8866.91|8875.59|8875.59|8859.82|8859.82|0
1647267600000|2022-03-14 14:20:00|8867.61|8867.61|8871.4|8871.4|8875.42|8875.42|8864.7|8864.7|0
1647267900000|2022-03-14 14:25:00|8872.79|8872.79|8859.01|8859.01|8878.71|8878.71|8854.1|8854.1|0
1647268200000|2022-03-14 14:30:00|8859.15|8859.15|8855.13|8855.13|8860.97|8860.97|8843.72|8843.72|0
1647268500000|2022-03-14 14:35:00|8854.44|8854.44|8861.89|8861.89|8862.53|8862.53|8854.44|8854.44|0
1647268800000|2022-03-14 14:40:00|8861.98|8861.98|8860.98|8860.98|8863.22|8863.22|8853.71|8853.71|0
1647269100000|2022-03-14 14:45:00|8860.8|8860.8|8862.19|8862.19|8866.8|8866.8|8856.99|8856.99|0
1647269400000|2022-03-14 14:50:00|8861.49|8861.49|8876.67|8876.67|8876.78|8876.78|8856.92|8856.92|0
1647269700000|2022-03-14 14:55:00|8876.49|8876.49|8880.06|8880.06|8882.71|8882.71|8866.81|8866.81|0
1647270000000|2022-03-14 15:00:00|8880.76|8880.76|8888.07|8888.07|8891.36|8891.36|8880.58|8880.58|0
1647270300000|2022-03-14 15:05:00|8888.26|8888.26|8881.98|8881.98|8891.25|8891.25|8878.17|8878.17|0
1647270600000|2022-03-14 15:10:00|8882.34|8882.34|8865.57|8865.57|8882.68|8882.68|8863.72|8863.72|0
1647270900000|2022-03-14 15:15:00|8865.3|8865.3|8864.46|8864.46|8871.48|8871.48|8862.34|8862.34|0
1647271200000|2022-03-14 15:20:00|8863.78|8863.78|8855.84|8855.84|8863.95|8863.95|8852.17|8852.17|0
1647271500000|2022-03-14 15:25:00|8858.11|8858.11|8859.45|8859.45|8864.4|8864.4|8857.78|8857.78|0
1647271800000|2022-03-14 15:30:00|8859.58|8859.58|8867.3|8867.3|8872.22|8872.22|8854.76|8854.76|0
1647272100000|2022-03-14 15:35:00|8866.6|8866.6|8867.55|8867.55|8868.87|8868.87|8857.29|8857.29|0
1647272400000|2022-03-14 15:40:00|8868.25|8868.25|8865.32|8865.32|8868.58|8868.58|8861.81|8861.81|0
1647272700000|2022-03-14 15:45:00|8866.02|8866.02|8861.75|8861.75|8868.86|8868.86|8858.95|8858.95|0
1647273000000|2022-03-14 15:50:00|8860.28|8860.28|8867.83|8867.83|8872.3|8872.3|8856|8856|0
1647273300000|2022-03-14 15:55:00|8868.01|8868.01|8874.74|8874.74|8876.02|8876.02|8864.97|8864.97|0
1647273600000|2022-03-14 16:00:00|8874.38|8874.38|8872.25|8872.25|8879.06|8879.06|8871.04|8871.04|0
1647273900000|2022-03-14 16:05:00|8872.62|8872.62|8865.95|8865.95|8877.09|8877.09|8864.94|8864.94|0
1647274200000|2022-03-14 16:10:00|8865.58|8865.58|8858.45|8858.45|8865.96|8865.96|8854.4|8854.4|0
1647274500000|2022-03-14 16:15:00|8858.64|8858.64|8855.74|8855.74|8858.84|8858.84|8849.75|8849.75|0
1647274800000|2022-03-14 16:20:00|8855.37|8855.37|8851.04|8851.04|8857.22|8857.22|8846.82|8846.82|0
1647275100000|2022-03-14 16:25:00|8851.13|8851.13|8852.81|8852.81|8859.53|8859.53|8848.26|8848.26|0
1647332100000|2022-03-15 08:15:00|8855.78|8855.78|8837.09|8837.09|8857.46|8857.46|8831.59|8831.59|0
1647332400000|2022-03-15 08:20:00|8835.99|8835.99|8819.94|8819.94|8838.83|8838.83|8810.38|8810.38|0
1647332700000|2022-03-15 08:25:00|8820.31|8820.31|8832.04|8832.04|8833.04|8833.04|8816.92|8816.92|0
1647333000000|2022-03-15 08:30:00|8829.48|8829.48|8842.26|8842.26|8843|8843|8824.22|8824.22|0
1647333300000|2022-03-15 08:35:00|8839.99|8839.99|8845.69|8845.69|8846.32|8846.32|8829.62|8829.62|0
1647333600000|2022-03-15 08:40:00|8845.14|8845.14|8835.48|8835.48|8850.86|8850.86|8830.74|8830.74|0
1647333900000|2022-03-15 08:45:00|8836.94|8836.94|8838.19|8838.19|8848.71|8848.71|8830.53|8830.53|0
1647334200000|2022-03-15 08:50:00|8837.46|8837.46|8832.86|8832.86|8845.54|8845.54|8825.52|8825.52|0
1647334500000|2022-03-15 08:55:00|8833.14|8833.14|8825.22|8825.22|8838.56|8838.56|8820.58|8820.58|0
1647334800000|2022-03-15 09:00:00|8824.86|8824.86|8849.96|8849.96|8849.96|8849.96|8823.57|8823.57|0
1647335100000|2022-03-15 09:05:00|8849.68|8849.68|8859.11|8859.11|8874.57|8874.57|8846.02|8846.02|0
1647335400000|2022-03-15 09:10:00|8858.55|8858.55|8871.38|8871.38|8871.38|8871.38|8855.26|8855.26|0
1647335700000|2022-03-15 09:15:00|8873.65|8873.65|8865.91|8865.91|8881.03|8881.03|8862.26|8862.26|0
1647336000000|2022-03-15 09:20:00|8865.82|8865.82|8852.01|8852.01|8866.66|8866.66|8844.3|8844.3|0
1647336300000|2022-03-15 09:25:00|8851.73|8851.73|8862.48|8862.48|8864.89|8864.89|8851.73|8851.73|0
1647336600000|2022-03-15 09:30:00|8862.2|8862.2|8865.93|8865.93|8866.5|8866.5|8859.53|8859.53|0
1647336900000|2022-03-15 09:35:00|8865.65|8865.65|8855.92|8855.92|8865.65|8865.65|8855.92|8855.92|0
1647337200000|2022-03-15 09:40:00|8855.64|8855.64|8875.7|8875.7|8875.7|8875.7|8855.5|8855.5|0
1647337500000|2022-03-15 09:45:00|8876.07|8876.07|8897.61|8897.61|8899.3|8899.3|8875.51|8875.51|0
1647337800000|2022-03-15 09:50:00|8897.43|8897.43|8889.16|8889.16|8903.29|8903.29|8887.77|8887.77|0
1647338100000|2022-03-15 09:55:00|8888.52|8888.52|8906.63|8906.63|8912.02|8912.02|8888.52|8888.52|0
1647338400000|2022-03-15 10:00:00|8904.79|8904.79|8936.16|8936.16|8941.26|8941.26|8904.79|8904.79|0
1647338700000|2022-03-15 10:05:00|8935.42|8935.42|8917.9|8917.9|8938.47|8938.47|8912.95|8912.95|0
1647339000000|2022-03-15 10:10:00|8918.18|8918.18|8947.31|8947.31|8949.87|8949.87|8918.18|8918.18|0
1647339300000|2022-03-15 10:15:00|8947.87|8947.87|8960.53|8960.53|8960.53|8960.53|8947.58|8947.58|0
1647339600000|2022-03-15 10:20:00|8964.59|8964.59|8952.7|8952.7|8970.13|8970.13|8952.7|8952.7|0
1647339900000|2022-03-15 10:25:00|8951.81|8951.81|8957.34|8957.34|8957.52|8957.52|8942.39|8942.39|0
1647340200000|2022-03-15 10:30:00|8957.62|8957.62|8948.06|8948.06|8960.72|8960.72|8939.73|8939.73|0
1647340500000|2022-03-15 10:35:00|8947.5|8947.5|8946.83|8946.83|8954.77|8954.77|8946.83|8946.83|0
1647340800000|2022-03-15 10:40:00|8947.11|8947.11|8952.52|8952.52|8954.88|8954.88|8941.84|8941.84|0
1647341100000|2022-03-15 10:45:00|8950.25|8950.25|8948.77|8948.77|8952.89|8952.89|8942.03|8942.03|0
1647341400000|2022-03-15 10:50:00|8949.05|8949.05|8959.45|8959.45|8959.82|8959.82|8937.08|8937.08|0
1647341700000|2022-03-15 10:55:00|8960|8960|8974.35|8974.35|8975.19|8975.19|8960|8960|0
1647342000000|2022-03-15 11:00:00|8974.9|8974.9|8981.89|8981.89|8982.54|8982.54|8969.86|8969.86|0
1647342300000|2022-03-15 11:05:00|8984.17|8984.17|8989.55|8989.55|8996.11|8996.11|8982.17|8982.17|0
1647342600000|2022-03-15 11:10:00|8988.82|8988.82|8999.1|8999.1|8999.1|8999.1|8986.63|8986.63|0
1647342900000|2022-03-15 11:15:00|8999.38|8999.38|8991.41|8991.41|9001.44|9001.44|8990.11|8990.11|0
1647343200000|2022-03-15 11:20:00|8990.67|8990.67|8991.39|8991.39|8996.99|8996.99|8985.43|8985.43|0
1647343500000|2022-03-15 11:25:00|8991.11|8991.11|8994.16|8994.16|8994.16|8994.16|8982.2|8982.2|0
1647343800000|2022-03-15 11:30:00|8993.6|8993.6|8994.16|8994.16|9002.11|9002.11|8988.22|8988.22|0
1647344100000|2022-03-15 11:35:00|8993.8|8993.8|8999.94|8999.94|9004.78|9004.78|8992.96|8992.96|0
1647344400000|2022-03-15 11:40:00|9000.68|9000.68|8997.32|8997.32|9003.68|9003.68|8996.77|8996.77|0
1647344700000|2022-03-15 11:45:00|8996.95|8996.95|8998.23|8998.23|9001.89|9001.89|8992.34|8992.34|0
1647345000000|2022-03-15 11:50:00|8998.04|8998.04|8997.84|8997.84|9000.53|9000.53|8991.91|8991.91|0
1647345300000|2022-03-15 11:55:00|8998.12|8998.12|9006.13|9006.13|9013.35|9013.35|8997.75|8997.75|0
1647345600000|2022-03-15 12:00:00|9008.41|9008.41|9016.27|9016.27|9017.01|9017.01|9002.43|9002.43|0
1647345900000|2022-03-15 12:05:00|9016.64|9016.64|9017.63|9017.63|9017.63|9017.63|9006.12|9006.12|0
1647346200000|2022-03-15 12:10:00|9017.54|9017.54|9023.84|9023.84|9026.53|9026.53|9017.54|9017.54|0
1647346500000|2022-03-15 12:15:00|9026.11|9026.11|9019.49|9019.49|9026.49|9026.49|9015.74|9015.74|0
1647346800000|2022-03-15 12:20:00|9019.12|9019.12|9024.81|9024.81|9030.05|9030.05|9019.12|9019.12|0
1647347100000|2022-03-15 12:25:00|9022.53|9022.53|9024.08|9024.08|9027.98|9027.98|9019.03|9019.03|0
1647347400000|2022-03-15 12:30:00|9023.34|9023.34|9028.73|9028.73|9031.49|9031.49|9017.66|9017.66|0
1647347700000|2022-03-15 12:35:00|9028.45|9028.45|9026.71|9026.71|9028.45|9028.45|9022.27|9022.27|0
1647348000000|2022-03-15 12:40:00|9026.34|9026.34|9023.78|9023.78|9028.28|9028.28|9023.41|9023.41|0
1647348300000|2022-03-15 12:45:00|9021.51|9021.51|9020.85|9020.85|9027.77|9027.77|9014.34|9014.34|0
1647348600000|2022-03-15 12:50:00|9021.22|9021.22|9006.33|9006.33|9022.05|9022.05|9005.87|9005.87|0
1647348900000|2022-03-15 12:55:00|9006.05|9006.05|9012.46|9012.46|9015.68|9015.68|9000.78|9000.78|0
1647349200000|2022-03-15 13:00:00|9011.72|9011.72|9011.05|9011.05|9013.24|9013.24|9007.66|9007.66|0
1647349500000|2022-03-15 13:05:00|9013.33|9013.33|9019.75|9019.75|9023.81|9023.81|9012.24|9012.24|0
1647349800000|2022-03-15 13:10:00|9018.66|9018.66|9029.27|9029.27|9031.83|9031.83|9016.23|9016.23|0
1647350100000|2022-03-15 13:15:00|9028.53|9028.53|9037.01|9037.01|9038.99|9038.99|9028.16|9028.16|0
1647350400000|2022-03-15 13:20:00|9037.19|9037.19|9027.79|9027.79|9037.25|9037.25|9027.7|9027.7|0
1647350700000|2022-03-15 13:25:00|9028.25|9028.25|9030.73|9030.73|9031.01|9031.01|9021.21|9021.21|0
1647351000000|2022-03-15 13:30:00|9030.46|9030.46|9019.2|9019.2|9033.67|9033.67|9013|9013|0
1647351300000|2022-03-15 13:35:00|9018.83|9018.83|9005.78|9005.78|9025.71|9025.71|9002.85|9002.85|0
1647351600000|2022-03-15 13:40:00|9005.87|9005.87|8990.5|8990.5|9009.43|9009.43|8988.26|8988.26|0
1647351900000|2022-03-15 13:45:00|8989.95|8989.95|8996.14|8996.14|8996.35|8996.35|8982.5|8982.5|0
1647352200000|2022-03-15 13:50:00|8995.77|8995.77|9003.6|9003.6|9004.34|9004.34|8990.82|8990.82|0
1647352500000|2022-03-15 13:55:00|9002.86|9002.86|9006.44|9006.44|9007.9|9007.9|8996.82|8996.82|0
1647352800000|2022-03-15 14:00:00|9006.26|9006.26|9003.67|9003.67|9014.41|9014.41|8996.55|8996.55|0
1647353100000|2022-03-15 14:05:00|9003.95|9003.95|9000.15|9000.15|9008.6|9008.6|8999.19|8999.19|0
1647353400000|2022-03-15 14:10:00|8999.78|8999.78|8994.56|8994.56|9000.8|9000.8|8988.62|8988.62|0
1647353700000|2022-03-15 14:15:00|8994.28|8994.28|8993.1|8993.1|8996.61|8996.61|8987.53|8987.53|0
1647354000000|2022-03-15 14:20:00|8995.38|8995.38|9008.62|9008.62|9008.62|9008.62|8991.17|8991.17|0
1647354300000|2022-03-15 14:25:00|9008.26|9008.26|9015.85|9015.85|9019.67|9019.67|9008.26|9008.26|0
1647354600000|2022-03-15 14:30:00|9016.13|9016.13|9032.65|9032.65|9039.85|9039.85|9016.13|9016.13|0
1647354900000|2022-03-15 14:35:00|9032.83|9032.83|9045.32|9045.32|9048.15|9048.15|9032.83|9032.83|0
1647355200000|2022-03-15 14:40:00|9046.02|9046.02|9040.87|9040.87|9048.12|9048.12|9037.87|9037.87|0
1647355500000|2022-03-15 14:45:00|9038.87|9038.87|9051.56|9051.56|9055.89|9055.89|9038.87|9038.87|0
1647355800000|2022-03-15 14:50:00|9050.83|9050.83|9057.03|9057.03|9059.3|9059.3|9039.67|9039.67|0
1647356100000|2022-03-15 14:55:00|9059.3|9059.3|9076.75|9076.75|9076.75|9076.75|9054.17|9054.17|0
1647356400000|2022-03-15 15:00:00|9076.58|9076.58|9075.72|9075.72|9080.67|9080.67|9071.77|9071.77|0
1647356700000|2022-03-15 15:05:00|9076.78|9076.78|9079.64|9079.64|9086.56|9086.56|9073.28|9073.28|0
1647357000000|2022-03-15 15:10:00|9081.92|9081.92|9088.72|9088.72|9094.13|9094.13|9079.06|9079.06|0
1647357300000|2022-03-15 15:15:00|9089.17|9089.17|9072.68|9072.68|9091.74|9091.74|9069.28|9069.28|0
1647357600000|2022-03-15 15:20:00|9074.95|9074.95|9065.46|9065.46|9074.95|9074.95|9056.38|9056.38|0
1647357900000|2022-03-15 15:25:00|9062.49|9062.49|9065.72|9065.72|9073.08|9073.08|9056.85|9056.85|0
1647358200000|2022-03-15 15:30:00|9066.42|9066.42|9075.07|9075.07|9079.33|9079.33|9063.83|9063.83|0
1647358500000|2022-03-15 15:35:00|9077.35|9077.35|9074.65|9074.65|9080.24|9080.24|9068.34|9068.34|0
1647358800000|2022-03-15 15:40:00|9074.28|9074.28|9066.64|9066.64|9074.28|9074.28|9063.58|9063.58|0
1647359100000|2022-03-15 15:45:00|9066.09|9066.09|9067.26|9067.26|9072.85|9072.85|9061.05|9061.05|0
1647359400000|2022-03-15 15:50:00|9064.99|9064.99|9040.38|9040.38|9071.14|9071.14|9037.46|9037.46|0
1647359700000|2022-03-15 15:55:00|9040.84|9040.84|9026.6|9026.6|9044.08|9044.08|9020.7|9020.7|0
1647360000000|2022-03-15 16:00:00|9025.91|9025.91|9019.11|9019.11|9032.28|9032.28|9016.96|9016.96|0
1647360300000|2022-03-15 16:05:00|9016.83|9016.83|9032.36|9032.36|9038.08|9038.08|9016.14|9016.14|0
1647360600000|2022-03-15 16:10:00|9032.64|9032.64|9042.58|9042.58|9042.58|9042.58|9030.27|9030.27|0
1647360900000|2022-03-15 16:15:00|9042.77|9042.77|9058.18|9058.18|9059.15|9059.15|9039.85|9039.85|0
1647361200000|2022-03-15 16:20:00|9053.62|9053.62|9062.02|9062.02|9066.14|9066.14|9050.59|9050.59|0
1647361500000|2022-03-15 16:25:00|9062.76|9062.76|9072.71|9072.71|9072.71|9072.71|9061.82|9061.82|0
1647418500000|2022-03-16 08:15:00|9206.26|9206.26|9245.75|9245.75|9248.24|9248.24|9199.72|9199.72|0
1647418800000|2022-03-16 08:20:00|9247.41|9247.41|9243.26|9243.26|9247.41|9247.41|9232.16|9232.16|0
1647419100000|2022-03-16 08:25:00|9242.89|9242.89|9237.39|9237.39|9243.39|9243.39|9227.06|9227.06|0
1647419400000|2022-03-16 08:30:00|9237.46|9237.46|9240.52|9240.52|9250.55|9250.55|9231.68|9231.68|0
1647419700000|2022-03-16 08:35:00|9239.83|9239.83|9226.94|9226.94|9245.65|9245.65|9222.36|9222.36|0
1647420000000|2022-03-16 08:40:00|9225.48|9225.48|9243.29|9243.29|9247.46|9247.46|9225.48|9225.48|0
1647420300000|2022-03-16 08:45:00|9243.56|9243.56|9250.1|9250.1|9252.07|9252.07|9234.01|9234.01|0
1647420600000|2022-03-16 08:50:00|9250.46|9250.46|9250.72|9250.72|9254.92|9254.92|9235.97|9235.97|0
1647420900000|2022-03-16 08:55:00|9251.08|9251.08|9241.66|9241.66|9254.06|9254.06|9236.56|9236.56|0
1647421200000|2022-03-16 09:00:00|9241.75|9241.75|9247.04|9247.04|9251|9251|9240.83|9240.83|0
1647421500000|2022-03-16 09:05:00|9247.73|9247.73|9265.2|9265.2|9266.35|9266.35|9247.73|9247.73|0
1647421800000|2022-03-16 09:10:00|9265.9|9265.9|9262.23|9262.23|9272.46|9272.46|9259.95|9259.95|0
1647422100000|2022-03-16 09:15:00|9261.53|9261.53|9261.98|9261.98|9269.43|9269.43|9256.71|9256.71|0
1647422400000|2022-03-16 09:20:00|9262.34|9262.34|9260.63|9260.63|9265.46|9265.46|9251.86|9251.86|0
1647422700000|2022-03-16 09:25:00|9259.93|9259.93|9245.79|9245.79|9259.93|9259.93|9243.14|9243.14|0
1647423000000|2022-03-16 09:30:00|9245.06|9245.06|9248.32|9248.32|9254.09|9254.09|9241.39|9241.39|0
1647423300000|2022-03-16 09:35:00|9248.14|9248.14|9210.99|9210.99|9248.32|9248.32|9209.71|9209.71|0
1647423600000|2022-03-16 09:40:00|9211.06|9211.06|9218.43|9218.43|9218.47|9218.47|9206.24|9206.24|0
1647423900000|2022-03-16 09:45:00|9218.26|9218.26|9212.21|9212.21|9220.65|9220.65|9209.57|9209.57|0
1647424200000|2022-03-16 09:50:00|9212.14|9212.14|9218.28|9218.28|9222.28|9222.28|9211.04|9211.04|0
1647424500000|2022-03-16 09:55:00|9217.91|9217.91|9231.51|9231.51|9232.98|9232.98|9216.42|9216.42|0
1647424800000|2022-03-16 10:00:00|9232.34|9232.34|9236.94|9236.94|9244.22|9244.22|9232.34|9232.34|0
1647425100000|2022-03-16 10:05:00|9238.41|9238.41|9233.89|9233.89|9238.41|9238.41|9227.57|9227.57|0
1647425400000|2022-03-16 10:10:00|9234.59|9234.59|9254.14|9254.14|9258.01|9258.01|9234.59|9234.59|0
1647425700000|2022-03-16 10:15:00|9254.32|9254.32|9247.66|9247.66|9256.96|9256.96|9240.27|9240.27|0
1647426000000|2022-03-16 10:20:00|9247.86|9247.86|9251.96|9251.96|9253.15|9253.15|9245.78|9245.78|0
1647426300000|2022-03-16 10:25:00|9251.87|9251.87|9255.19|9255.19|9259.15|9259.15|9249.71|9249.71|0
1647426600000|2022-03-16 10:30:00|9254.27|9254.27|9252.36|9252.36|9256.85|9256.85|9249.18|9249.18|0
1647426900000|2022-03-16 10:35:00|9252.22|9252.22|9234.88|9234.88|9252.22|9252.22|9231.91|9231.91|0
1647427200000|2022-03-16 10:40:00|9235.58|9235.58|9245.1|9245.1|9245.46|9245.46|9235.49|9235.49|0
1647427500000|2022-03-16 10:45:00|9245.29|9245.29|9256.4|9256.4|9256.4|9256.4|9240.44|9240.44|0
1647427800000|2022-03-16 10:50:00|9254.12|9254.12|9256.45|9256.45|9259.95|9259.95|9252.59|9252.59|0
1647428100000|2022-03-16 10:55:00|9257.01|9257.01|9264.47|9264.47|9264.47|9264.47|9254.66|9254.66|0
1647428400000|2022-03-16 11:00:00|9264.53|9264.53|9260.25|9260.25|9269.95|9269.95|9256.91|9256.91|0
1647428700000|2022-03-16 11:05:00|9260.95|9260.95|9256.44|9256.44|9263.61|9263.61|9255.91|9255.91|0
1647429000000|2022-03-16 11:10:00|9256.35|9256.35|9261.05|9261.05|9263.47|9263.47|9256.35|9256.35|0
1647429300000|2022-03-16 11:15:00|9261.32|9261.32|9263.01|9263.01|9263.01|9263.01|9255.75|9255.75|0
1647429600000|2022-03-16 11:20:00|9263.18|9263.18|9267.63|9267.63|9269.65|9269.65|9262.81|9262.81|0
1647429900000|2022-03-16 11:25:00|9266.93|9266.93|9280.11|9280.11|9280.11|9280.11|9266.57|9266.57|0
1647430200000|2022-03-16 11:30:00|9277.84|9277.84|9267.55|9267.55|9277.84|9277.84|9267.55|9267.55|0
1647430500000|2022-03-16 11:35:00|9267.27|9267.27|9272.18|9272.18|9275.12|9275.12|9267.27|9267.27|0
1647430800000|2022-03-16 11:40:00|9272|9272|9282.12|9282.12|9282.12|9282.12|9271.4|9271.4|0
1647431100000|2022-03-16 11:45:00|9280.73|9280.73|9275.58|9275.58|9282.1|9282.1|9275.58|9275.58|0
1647431400000|2022-03-16 11:50:00|9274.89|9274.89|9278.83|9278.83|9280.1|9280.1|9274.83|9274.83|0
1647431700000|2022-03-16 11:55:00|9279.01|9279.01|9276.78|9276.78|9284.65|9284.65|9276.55|9276.55|0
1647432000000|2022-03-16 12:00:00|9276.88|9276.88|9278.74|9278.74|9282.63|9282.63|9275.78|9275.78|0
1647432300000|2022-03-16 12:05:00|9278.37|9278.37|9284.15|9284.15|9287.45|9287.45|9278.37|9278.37|0
1647432600000|2022-03-16 12:10:00|9284.88|9284.88|9280.92|9280.92|9290.04|9290.04|9280.74|9280.74|0
1647432900000|2022-03-16 12:15:00|9281.11|9281.11|9274.73|9274.73|9281.11|9281.11|9274.26|9274.26|0
1647433200000|2022-03-16 12:20:00|9274.03|9274.03|9269.51|9269.51|9275.09|9275.09|9268.47|9268.47|0
1647433500000|2022-03-16 12:25:00|9268.79|9268.79|9275.88|9275.88|9276.43|9276.43|9268.79|9268.79|0
1647433800000|2022-03-16 12:30:00|9275.51|9275.51|9276.55|9276.55|9280.06|9280.06|9275.51|9275.51|0
1647434100000|2022-03-16 12:35:00|9276.46|9276.46|9267.41|9267.41|9276.83|9276.83|9267.41|9267.41|0
1647434400000|2022-03-16 12:40:00|9268.1|9268.1|9273.93|9273.93|9276.59|9276.59|9268.1|9268.1|0
1647434700000|2022-03-16 12:45:00|9271.65|9271.65|9270.11|9270.11|9274.19|9274.19|9268.76|9268.76|0
1647435000000|2022-03-16 12:50:00|9270.48|9270.48|9269.8|9269.8|9270.94|9270.94|9263.76|9263.76|0
1647435300000|2022-03-16 12:55:00|9269.67|9269.67|9258.46|9258.46|9270.37|9270.37|9258.46|9258.46|0
1647435600000|2022-03-16 13:00:00|9258.09|9258.09|9247.51|9247.51|9262.97|9262.97|9246.44|9246.44|0
1647435900000|2022-03-16 13:05:00|9247.14|9247.14|9247.65|9247.65|9255.24|9255.24|9244.83|9244.83|0
1647436200000|2022-03-16 13:10:00|9247.28|9247.28|9237.47|9237.47|9247.98|9247.98|9237.47|9237.47|0
1647436500000|2022-03-16 13:15:00|9235.19|9235.19|9238.55|9238.55|9241.2|9241.2|9232.94|9232.94|0
1647436800000|2022-03-16 13:20:00|9238.92|9238.92|9247.28|9247.28|9247.49|9247.49|9238.92|9238.92|0
1647437100000|2022-03-16 13:25:00|9246.73|9246.73|9236.67|9236.67|9248.18|9248.18|9234.63|9234.63|0
1647437400000|2022-03-16 13:30:00|9237.37|9237.37|9248.29|9248.29|9254.68|9254.68|9236.67|9236.67|0
1647437700000|2022-03-16 13:35:00|9249.03|9249.03|9263.46|9263.46|9265.89|9265.89|9247.32|9247.32|0
1647438000000|2022-03-16 13:40:00|9264.56|9264.56|9274.86|9274.86|9275.06|9275.06|9260.09|9260.09|0
1647438300000|2022-03-16 13:45:00|9274.16|9274.16|9281.37|9281.37|9290.81|9290.81|9274.16|9274.16|0
1647438600000|2022-03-16 13:50:00|9282.07|9282.07|9269.32|9269.32|9282.07|9282.07|9267.67|9267.67|0
1647438900000|2022-03-16 13:55:00|9270.01|9270.01|9272.55|9272.55|9275.7|9275.7|9266.89|9266.89|0
1647439200000|2022-03-16 14:00:00|9272.36|9272.36|9266.98|9266.98|9280.15|9280.15|9263.46|9263.46|0
1647439500000|2022-03-16 14:05:00|9267.34|9267.34|9274.34|9274.34|9274.85|9274.85|9266.53|9266.53|0
1647439800000|2022-03-16 14:10:00|9275.03|9275.03|9308.25|9308.25|9310.52|9310.52|9274.85|9274.85|0
1647440100000|2022-03-16 14:15:00|9308.98|9308.98|9332.17|9332.17|9343.79|9343.79|9307.86|9307.86|0
1647440400000|2022-03-16 14:20:00|9331.81|9331.81|9314.01|9314.01|9339.13|9339.13|9313.46|9313.46|0
1647440700000|2022-03-16 14:25:00|9315.41|9315.41|9307.93|9307.93|9316.92|9316.92|9303.07|9303.07|0
1647441000000|2022-03-16 14:30:00|9307.48|9307.48|9326.03|9326.03|9330.93|9330.93|9302.34|9302.34|0
1647441300000|2022-03-16 14:35:00|9326.67|9326.67|9335.5|9335.5|9335.5|9335.5|9317.16|9317.16|0
1647441600000|2022-03-16 14:40:00|9336.2|9336.2|9294.77|9294.77|9338.48|9338.48|9273.56|9273.56|0
1647441900000|2022-03-16 14:45:00|9293.34|9293.34|9305.82|9305.82|9311.76|9311.76|9291.59|9291.59|0
1647442200000|2022-03-16 14:50:00|9305.48|9305.48|9323.91|9323.91|9326.51|9326.51|9305.48|9305.48|0
1647442500000|2022-03-16 14:55:00|9324.61|9324.61|9339.64|9339.64|9344.19|9344.19|9318.33|9318.33|0
1647442800000|2022-03-16 15:00:00|9339.92|9339.92|9357.02|9357.02|9358|9358|9332.37|9332.37|0
1647443100000|2022-03-16 15:05:00|9354.75|9354.75|9350.29|9350.29|9363.71|9363.71|9347.22|9347.22|0
1647443400000|2022-03-16 15:10:00|9349.74|9349.74|9351.33|9351.33|9358.19|9358.19|9348.98|9348.98|0
1647443700000|2022-03-16 15:15:00|9352.06|9352.06|9345.96|9345.96|9355.62|9355.62|9341.22|9341.22|0
1647444000000|2022-03-16 15:20:00|9348.24|9348.24|9345.44|9345.44|9353.19|9353.19|9337.56|9337.56|0
1647444300000|2022-03-16 15:25:00|9346.14|9346.14|9340.61|9340.61|9349.41|9349.41|9340.16|9340.16|0
1647444600000|2022-03-16 15:30:00|9341.31|9341.31|9345.5|9345.5|9348.42|9348.42|9341.31|9341.31|0
1647444900000|2022-03-16 15:35:00|9344.8|9344.8|9338.85|9338.85|9349.47|9349.47|9328.83|9328.83|0
1647445200000|2022-03-16 15:40:00|9338.67|9338.67|9341.01|9341.01|9349.26|9349.26|9336.6|9336.6|0
1647445500000|2022-03-16 15:45:00|9343.29|9343.29|9340.39|9340.39|9344.11|9344.11|9338.88|9338.88|0
1647445800000|2022-03-16 15:50:00|9342.66|9342.66|9339.17|9339.17|9350.39|9350.39|9339.17|9339.17|0
1647446100000|2022-03-16 15:55:00|9340.56|9340.56|9345.26|9345.26|9352.93|9352.93|9340.42|9340.42|0
1647446400000|2022-03-16 16:00:00|9345.96|9345.96|9349.33|9349.33|9354.3|9354.3|9343.25|9343.25|0
1647446700000|2022-03-16 16:05:00|9348.97|9348.97|9343.07|9343.07|9348.97|9348.97|9341.9|9341.9|0
1647447000000|2022-03-16 16:10:00|9341.68|9341.68|9339.81|9339.81|9347.26|9347.26|9339.48|9339.48|0
1647447300000|2022-03-16 16:15:00|9340.37|9340.37|9326.95|9326.95|9342.9|9342.9|9326.95|9326.95|0
1647447600000|2022-03-16 16:20:00|9326.86|9326.86|9323.19|9323.19|9331.2|9331.2|9323.1|9323.1|0
1647447900000|2022-03-16 16:25:00|9323.1|9323.1|9333.72|9333.72|9335.25|9335.25|9323.01|9323.01|0
1647504900000|2022-03-17 08:15:00|9429.1|9429.1|9427.61|9427.61|9436.64|9436.64|9414.46|9414.46|0
1647505200000|2022-03-17 08:20:00|9430.4|9430.4|9445.95|9445.95|9459.33|9459.33|9420.39|9420.39|0
1647505500000|2022-03-17 08:25:00|9443.85|9443.85|9448.62|9448.62|9452.72|9452.72|9441.57|9441.57|0
1647505800000|2022-03-17 08:30:00|9448.25|9448.25|9421.8|9421.8|9448.25|9448.25|9419.27|9419.27|0
1647506100000|2022-03-17 08:35:00|9421.43|9421.43|9414.33|9414.33|9428.74|9428.74|9411.32|9411.32|0
1647506400000|2022-03-17 08:40:00|9413.96|9413.96|9411.48|9411.48|9416.19|9416.19|9405.61|9405.61|0
1647506700000|2022-03-17 08:45:00|9411.11|9411.11|9408.32|9408.32|9423.47|9423.47|9408.32|9408.32|0
1647507000000|2022-03-17 08:50:00|9409.02|9409.02|9410.98|9410.98|9416.84|9416.84|9408.99|9408.99|0
1647507300000|2022-03-17 08:55:00|9410.29|9410.29|9422.15|9422.15|9425.52|9425.52|9403.02|9403.02|0
1647507600000|2022-03-17 09:00:00|9421.97|9421.97|9405.37|9405.37|9421.97|9421.97|9405.37|9405.37|0
1647507900000|2022-03-17 09:05:00|9403.09|9403.09|9403.19|9403.19|9404.08|9404.08|9396.17|9396.17|0
1647508200000|2022-03-17 09:10:00|9402.55|9402.55|9383.99|9383.99|9404.85|9404.85|9383.81|9383.81|0
1647508500000|2022-03-17 09:15:00|9384.08|9384.08|9391.5|9391.5|9391.87|9391.87|9376.31|9376.31|0
1647508800000|2022-03-17 09:20:00|9391.87|9391.87|9380.9|9380.9|9391.87|9391.87|9377.25|9377.25|0
1647509100000|2022-03-17 09:25:00|9380.71|9380.71|9379.27|9379.27|9384.14|9384.14|9375.19|9375.19|0
1647509400000|2022-03-17 09:30:00|9379.2|9379.2|9366.93|9366.93|9381.01|9381.01|9366.2|9366.2|0
1647509700000|2022-03-17 09:35:00|9367.12|9367.12|9357.3|9357.3|9371.27|9371.27|9356.84|9356.84|0
1647510000000|2022-03-17 09:40:00|9357.11|9357.11|9358.65|9358.65|9359.72|9359.72|9353.65|9353.65|0
1647510300000|2022-03-17 09:45:00|9359.35|9359.35|9352.59|9352.59|9360.08|9360.08|9352.14|9352.14|0
1647510600000|2022-03-17 09:50:00|9352.68|9352.68|9355.82|9355.82|9358.97|9358.97|9351.67|9351.67|0
1647510900000|2022-03-17 09:55:00|9356.65|9356.65|9362.66|9362.66|9364.08|9364.08|9356.15|9356.15|0
1647511200000|2022-03-17 10:00:00|9362.93|9362.93|9337.78|9337.78|9362.93|9362.93|9321.87|9321.87|0
1647511500000|2022-03-17 10:05:00|9337.5|9337.5|9322.78|9322.78|9340.21|9340.21|9313.09|9313.09|0
1647511800000|2022-03-17 10:10:00|9320.5|9320.5|9331.69|9331.69|9332.34|9332.34|9310.5|9310.5|0
1647512100000|2022-03-17 10:15:00|9333.96|9333.96|9337.57|9337.57|9337.57|9337.57|9330.32|9330.32|0
1647512400000|2022-03-17 10:20:00|9336.87|9336.87|9351.1|9351.1|9351.79|9351.79|9335.68|9335.68|0
1647512700000|2022-03-17 10:25:00|9349.72|9349.72|9359.66|9359.66|9359.66|9359.66|9347.79|9347.79|0
1647513000000|2022-03-17 10:30:00|9359.75|9359.75|9359.97|9359.97|9360.19|9360.19|9350.97|9350.97|0
1647513300000|2022-03-17 10:35:00|9359.27|9359.27|9354.25|9354.25|9359.27|9359.27|9353.41|9353.41|0
1647513600000|2022-03-17 10:40:00|9356.52|9356.52|9355.94|9355.94|9359.22|9359.22|9351.11|9351.11|0
1647513900000|2022-03-17 10:45:00|9354.84|9354.84|9359.16|9359.16|9361.42|9361.42|9352.44|9352.44|0
1647514200000|2022-03-17 10:50:00|9359.43|9359.43|9364.71|9364.71|9368.72|9368.72|9359.16|9359.16|0
1647514500000|2022-03-17 10:55:00|9366.99|9366.99|9375.61|9375.61|9376.78|9376.78|9366.63|9366.63|0
1647514800000|2022-03-17 11:00:00|9376.3|9376.3|9366|9366|9377|9377|9365.91|9365.91|0
1647515100000|2022-03-17 11:05:00|9366.55|9366.55|9356.31|9356.31|9369.17|9369.17|9355.75|9355.75|0
1647515400000|2022-03-17 11:10:00|9360.86|9360.86|9358.62|9358.62|9361.45|9361.45|9357.75|9357.75|0
1647515700000|2022-03-17 11:15:00|9359.36|9359.36|9361.73|9361.73|9365.63|9365.63|9359.36|9359.36|0
1647516000000|2022-03-17 11:20:00|9361.03|9361.03|9364.14|9364.14|9364.14|9364.14|9357.45|9357.45|0
1647516300000|2022-03-17 11:25:00|9363.77|9363.77|9361.45|9361.45|9364.05|9364.05|9360.25|9360.25|0
1647516600000|2022-03-17 11:30:00|9361.82|9361.82|9350.08|9350.08|9361.82|9361.82|9350.08|9350.08|0
1647516900000|2022-03-17 11:35:00|9347.81|9347.81|9343.44|9343.44|9349.61|9349.61|9342.89|9342.89|0
1647517200000|2022-03-17 11:40:00|9342.88|9342.88|9341.62|9341.62|9343.96|9343.96|9341.04|9341.04|0
1647517500000|2022-03-17 11:45:00|9341.28|9341.28|9345.38|9345.38|9346.1|9346.1|9341.28|9341.28|0
1647517800000|2022-03-17 11:50:00|9345.75|9345.75|9349.12|9349.12|9349.12|9349.12|9340.46|9340.46|0
1647518100000|2022-03-17 11:55:00|9349.82|9349.82|9341.32|9341.32|9354.05|9354.05|9341.32|9341.32|0
1647518400000|2022-03-17 12:00:00|9347.18|9347.18|9388.78|9388.78|9388.78|9388.78|9347.18|9347.18|0
1647518700000|2022-03-17 12:05:00|9386.51|9386.51|9390.9|9390.9|9398.94|9398.94|9379.98|9379.98|0
1647519000000|2022-03-17 12:10:00|9390.62|9390.62|9382.59|9382.59|9391.1|9391.1|9380.99|9380.99|0
1647519300000|2022-03-17 12:15:00|9382.22|9382.22|9376.01|9376.01|9384.07|9384.07|9375.5|9375.5|0
1647519600000|2022-03-17 12:20:00|9373.73|9373.73|9378.74|9378.74|9378.74|9378.74|9364.88|9364.88|0
1647519900000|2022-03-17 12:25:00|9376.47|9376.47|9384.47|9384.47|9390.99|9390.99|9376.47|9376.47|0
1647520200000|2022-03-17 12:30:00|9385.17|9385.17|9389.03|9389.03|9392.65|9392.65|9383.81|9383.81|0
1647520500000|2022-03-17 12:35:00|9386.75|9386.75|9398.17|9398.17|9400.15|9400.15|9384.68|9384.68|0
1647520800000|2022-03-17 12:40:00|9397.8|9397.8|9394.84|9394.84|9399.42|9399.42|9385.51|9385.51|0
1647521100000|2022-03-17 12:45:00|9392.57|9392.57|9401.59|9401.59|9402.72|9402.72|9391.44|9391.44|0
1647521400000|2022-03-17 12:50:00|9399.31|9399.31|9403.32|9403.32|9405.66|9405.66|9398.3|9398.3|0
1647521700000|2022-03-17 12:55:00|9402.59|9402.59|9422.42|9422.42|9424.33|9424.33|9402.59|9402.59|0
1647522000000|2022-03-17 13:00:00|9422.06|9422.06|9420.39|9420.39|9426.35|9426.35|9420.39|9420.39|0
1647522300000|2022-03-17 13:05:00|9419.69|9419.69|9411.25|9411.25|9423.22|9423.22|9408.97|9408.97|0
1647522600000|2022-03-17 13:10:00|9408.97|9408.97|9413.62|9413.62|9413.62|9413.62|9408.97|9408.97|0
1647522900000|2022-03-17 13:15:00|9414.35|9414.35|9413.04|9413.04|9420.14|9420.14|9410.03|9410.03|0
1647523200000|2022-03-17 13:20:00|9412.76|9412.76|9412.41|9412.41|9412.82|9412.82|9409.26|9409.26|0
1647523500000|2022-03-17 13:25:00|9411.31|9411.31|9411.46|9411.46|9412.16|9412.16|9407.55|9407.55|0
1647523800000|2022-03-17 13:30:00|9409.18|9409.18|9418.87|9418.87|9419.52|9419.52|9407.77|9407.77|0
1647524100000|2022-03-17 13:35:00|9419.24|9419.24|9418.39|9418.39|9425.41|9425.41|9406.71|9406.71|0
1647524400000|2022-03-17 13:40:00|9418.02|9418.02|9421.33|9421.33|9423.39|9423.39|9415.14|9415.14|0
1647524700000|2022-03-17 13:45:00|9423.6|9423.6|9423.22|9423.22|9433.86|9433.86|9421.92|9421.92|0
1647525000000|2022-03-17 13:50:00|9423.04|9423.04|9410.15|9410.15|9423.04|9423.04|9406.81|9406.81|0
1647525300000|2022-03-17 13:55:00|9412.42|9412.42|9428.81|9428.81|9429.52|9429.52|9412.42|9412.42|0
1647525600000|2022-03-17 14:00:00|9428.75|9428.75|9448.15|9448.15|9452.8|9452.8|9426.35|9426.35|0
1647525900000|2022-03-17 14:05:00|9448.85|9448.85|9446.46|9446.46|9449.93|9449.93|9441.06|9441.06|0
1647526200000|2022-03-17 14:10:00|9446.82|9446.82|9445.11|9445.11|9457.97|9457.97|9438.4|9438.4|0
1647526500000|2022-03-17 14:15:00|9445.81|9445.81|9442.07|9442.07|9449.84|9449.84|9441.89|9441.89|0
1647526800000|2022-03-17 14:20:00|9444.34|9444.34|9456.57|9456.57|9462.8|9462.8|9444.34|9444.34|0
1647527100000|2022-03-17 14:25:00|9456.23|9456.23|9453.88|9453.88|9457.32|9457.32|9449.48|9449.48|0
1647527400000|2022-03-17 14:30:00|9453.18|9453.18|9447.37|9447.37|9453.18|9453.18|9441.75|9441.75|0
1647527700000|2022-03-17 14:35:00|9445.09|9445.09|9439.4|9439.4|9445.09|9445.09|9437.74|9437.74|0
1647528000000|2022-03-17 14:40:00|9439.77|9439.77|9428.51|9428.51|9439.77|9439.77|9428.2|9428.2|0
1647528300000|2022-03-17 14:45:00|9428.15|9428.15|9418.49|9418.49|9431.46|9431.46|9416.53|9416.53|0
1647528600000|2022-03-17 14:50:00|9418.58|9418.58|9417.7|9417.7|9423.26|9423.26|9415.87|9415.87|0
1647528900000|2022-03-17 14:55:00|9417|9417|9424.77|9424.77|9427.23|9427.23|9417|9417|0
1647529200000|2022-03-17 15:00:00|9425.14|9425.14|9432.61|9432.61|9437.8|9437.8|9425.14|9425.14|0
1647529500000|2022-03-17 15:05:00|9431.91|9431.91|9442.69|9442.69|9443.7|9443.7|9428.16|9428.16|0
1647529800000|2022-03-17 15:10:00|9442.5|9442.5|9428.22|9428.22|9442.5|9442.5|9427.87|9427.87|0
1647530100000|2022-03-17 15:15:00|9428.59|9428.59|9435.52|9435.52|9437.95|9437.95|9423.3|9423.3|0
1647530400000|2022-03-17 15:20:00|9435.33|9435.33|9434.48|9434.48|9436.03|9436.03|9426.95|9426.95|0
1647530700000|2022-03-17 15:25:00|9434.11|9434.11|9437.2|9437.2|9452.43|9452.43|9428.62|9428.62|0
1647531000000|2022-03-17 15:30:00|9437.03|9437.03|9443.81|9443.81|9443.81|9443.81|9431.39|9431.39|0
1647531300000|2022-03-17 15:35:00|9443.9|9443.9|9457.95|9457.95|9460.23|9460.23|9438.43|9438.43|0
1647531600000|2022-03-17 15:40:00|9458.23|9458.23|9445.45|9445.45|9460.41|9460.41|9442.92|9442.92|0
1647531900000|2022-03-17 15:45:00|9444.76|9444.76|9430.08|9430.08|9445.31|9445.31|9429.52|9429.52|0
1647532200000|2022-03-17 15:50:00|9430.78|9430.78|9423.41|9423.41|9432.11|9432.11|9422.96|9422.96|0
1647532500000|2022-03-17 15:55:00|9423.96|9423.96|9429.14|9429.14|9430.71|9430.71|9418.78|9418.78|0
1647532800000|2022-03-17 16:00:00|9429.32|9429.32|9445.66|9445.66|9445.66|9445.66|9428.59|9428.59|0
1647533100000|2022-03-17 16:05:00|9446.21|9446.21|9449|9449|9454.58|9454.58|9444.79|9444.79|0
1647533400000|2022-03-17 16:10:00|9449.7|9449.7|9451.93|9451.93|9455.81|9455.81|9449.64|9449.64|0
1647533700000|2022-03-17 16:15:00|9451.56|9451.56|9457.09|9457.09|9458.03|9458.03|9445.44|9445.44|0
1647534000000|2022-03-17 16:20:00|9459.36|9459.36|9457.67|9457.67|9465.43|9465.43|9457.16|9457.16|0
1647534300000|2022-03-17 16:25:00|9457.3|9457.3|9480.19|9480.19|9484.75|9484.75|9455.48|9455.48|0
1647591300000|2022-03-18 08:15:00|9411.76|9411.76|9383.67|9383.67|9411.76|9411.76|9383.48|9383.48|0
1647591600000|2022-03-18 08:20:00|9385.95|9385.95|9397.28|9397.28|9399.56|9399.56|9385.95|9385.95|0
1647591900000|2022-03-18 08:25:00|9396.54|9396.54|9396.35|9396.35|9409.33|9409.33|9396.35|9396.35|0
1647592200000|2022-03-18 08:30:00|9396.26|9396.26|9390.59|9390.59|9396.26|9396.26|9378.88|9378.88|0
1647592500000|2022-03-18 08:35:00|9395.14|9395.14|9398.87|9398.87|9406.81|9406.81|9392.84|9392.84|0
1647592800000|2022-03-18 08:40:00|9399.04|9399.04|9397.91|9397.91|9406.65|9406.65|9394.99|9394.99|0
1647593100000|2022-03-18 08:45:00|9397.17|9397.17|9390.41|9390.41|9397.55|9397.55|9382.89|9382.89|0
1647593400000|2022-03-18 08:50:00|9389.71|9389.71|9385.77|9385.77|9390.96|9390.96|9377.07|9377.07|0
1647593700000|2022-03-18 08:55:00|9383.98|9383.98|9387.15|9387.15|9392.27|9392.27|9380.32|9380.32|0
1647594000000|2022-03-18 09:00:00|9387.33|9387.33|9398.62|9398.62|9399.26|9399.26|9387.33|9387.33|0
1647594300000|2022-03-18 09:05:00|9398.44|9398.44|9395.2|9395.2|9400.57|9400.57|9394.73|9394.73|0
1647594600000|2022-03-18 09:10:00|9395.56|9395.56|9394.95|9394.95|9395.56|9395.56|9384.18|9384.18|0
1647594900000|2022-03-18 09:15:00|9395.32|9395.32|9386.02|9386.02|9395.32|9395.32|9379.02|9379.02|0
1647595200000|2022-03-18 09:20:00|9383.75|9383.75|9373.81|9373.81|9386.58|9386.58|9373.62|9373.62|0
1647595500000|2022-03-18 09:25:00|9371.53|9371.53|9372.55|9372.55|9376.72|9376.72|9364.83|9364.83|0
1647595800000|2022-03-18 09:30:00|9373.24|9373.24|9379.01|9379.01|9387.48|9387.48|9373.24|9373.24|0
1647596100000|2022-03-18 09:35:00|9378.31|9378.31|9380.07|9380.07|9383.16|9383.16|9375.34|9375.34|0
1647596400000|2022-03-18 09:40:00|9380|9380|9389.4|9389.4|9389.58|9389.58|9377.72|9377.72|0
1647596700000|2022-03-18 09:45:00|9391.67|9391.67|9370.32|9370.32|9394.14|9394.14|9370.32|9370.32|0
1647597000000|2022-03-18 09:50:00|9370.39|9370.39|9375.49|9375.49|9375.49|9375.49|9369.66|9369.66|0
1647597300000|2022-03-18 09:55:00|9375.22|9375.22|9375.02|9375.02|9377.49|9377.49|9371.32|9371.32|0
1647597600000|2022-03-18 10:00:00|9374.65|9374.65|9383.71|9383.71|9386.82|9386.82|9374.65|9374.65|0
1647597900000|2022-03-18 10:05:00|9383.88|9383.88|9398.16|9398.16|9399.08|9399.08|9379.89|9379.89|0
1647598500000|2022-03-18 10:15:00|9397.43|9397.43|9373.48|9373.48|9397.43|9397.43|9373.48|9373.48|0
1647598800000|2022-03-18 10:20:00|9373.39|9373.39|9374.37|9374.37|9384.52|9384.52|9373.2|9373.2|0
1647599100000|2022-03-18 10:25:00|9374.19|9374.19|9378.79|9378.79|9380.88|9380.88|9371.69|9371.69|0
1647599400000|2022-03-18 10:30:00|9376.51|9376.51|9364.02|9364.02|9376.51|9376.51|9363.22|9363.22|0
1647599700000|2022-03-18 10:35:00|9365.31|9365.31|9361.26|9361.26|9369|9369|9360.99|9360.99|0
1647600000000|2022-03-18 10:40:00|9358.99|9358.99|9349.13|9349.13|9363.96|9363.96|9345.78|9345.78|0
1647600300000|2022-03-18 10:45:00|9348.96|9348.96|9349.99|9349.99|9350.87|9350.87|9344.56|9344.56|0
1647600600000|2022-03-18 10:50:00|9350.35|9350.35|9340.92|9340.92|9350.35|9350.35|9333.88|9333.88|0
1647600900000|2022-03-18 10:55:00|9341.47|9341.47|9335.99|9335.99|9343.36|9343.36|9329.23|9329.23|0
1647601200000|2022-03-18 11:00:00|9334.81|9334.81|9344.47|9344.47|9347.26|9347.26|9327.05|9327.05|0
1647601500000|2022-03-18 11:05:00|9342.19|9342.19|9323.69|9323.69|9343.51|9343.51|9323.42|9323.42|0
1647601800000|2022-03-18 11:10:00|9321.42|9321.42|9330.61|9330.61|9330.61|9330.61|9311.12|9311.12|0
1647602100000|2022-03-18 11:15:00|9330.98|9330.98|9349.19|9349.19|9349.89|9349.89|9330.98|9330.98|0
1647602400000|2022-03-18 11:20:00|9349.1|9349.1|9335.82|9335.82|9356.9|9356.9|9333.15|9333.15|0
1647602700000|2022-03-18 11:25:00|9336.1|9336.1|9325.56|9325.56|9336.1|9336.1|9321.02|9321.02|0
1647603000000|2022-03-18 11:30:00|9325.93|9325.93|9334.32|9334.32|9334.73|9334.73|9325.93|9325.93|0
1647603300000|2022-03-18 11:35:00|9333.58|9333.58|9341.12|9341.12|9344.72|9344.72|9333.31|9333.31|0
1647603600000|2022-03-18 11:40:00|9345.68|9345.68|9347.51|9347.51|9349.75|9349.75|9343.95|9343.95|0
1647603900000|2022-03-18 11:45:00|9347.69|9347.69|9349.08|9349.08|9349.08|9349.08|9345.62|9345.62|0
1647604200000|2022-03-18 11:50:00|9349.15|9349.15|9346.5|9346.5|9350.4|9350.4|9346.5|9346.5|0
1647604500000|2022-03-18 11:55:00|9347.2|9347.2|9341.79|9341.79|9352.15|9352.15|9341.6|9341.6|0
1647604800000|2022-03-18 12:00:00|9342.16|9342.16|9354.39|9354.39|9356.94|9356.94|9337.5|9337.5|0
1647605100000|2022-03-18 12:05:00|9354.58|9354.58|9354.43|9354.43|9358.6|9358.6|9351.9|9351.9|0
1647605400000|2022-03-18 12:10:00|9352.15|9352.15|9350.91|9350.91|9352.85|9352.85|9348.2|9348.2|0
1647605700000|2022-03-18 12:15:00|9350.55|9350.55|9355.17|9355.17|9357.57|9357.57|9345.54|9345.54|0
1647606000000|2022-03-18 12:20:00|9355.27|9355.27|9363.65|9363.65|9367.59|9367.59|9355.27|9355.27|0
1647606300000|2022-03-18 12:25:00|9364.35|9364.35|9365.85|9365.85|9366.62|9366.62|9361.56|9361.56|0
1647606600000|2022-03-18 12:30:00|9365.12|9365.12|9360.79|9360.79|9367.47|9367.47|9360.79|9360.79|0
1647606900000|2022-03-18 12:35:00|9360.43|9360.43|9366.49|9366.49|9366.86|9366.86|9359.51|9359.51|0
1647607200000|2022-03-18 12:40:00|9365.8|9365.8|9371.23|9371.23|9372.46|9372.46|9364.7|9364.7|0
1647607500000|2022-03-18 12:45:00|9371.51|9371.51|9368.01|9368.01|9371.51|9371.51|9368.01|9368.01|0
1647607800000|2022-03-18 12:50:00|9368.37|9368.37|9360.31|9360.31|9368.65|9368.65|9360.31|9360.31|0
1647608100000|2022-03-18 12:55:00|9360.49|9360.49|9351.86|9351.86|9360.49|9360.49|9350.38|9350.38|0
1647608400000|2022-03-18 13:00:00|9351.17|9351.17|9357.84|9357.84|9357.84|9357.84|9351.17|9351.17|0
1647608700000|2022-03-18 13:05:00|9358.2|9358.2|9355.34|9355.34|9358.94|9358.94|9355.16|9355.16|0
1647609000000|2022-03-18 13:10:00|9355.43|9355.43|9355.24|9355.24|9358.5|9358.5|9354.69|9354.69|0
1647609300000|2022-03-18 13:15:00|9357.52|9357.52|9361.5|9361.5|9361.5|9361.5|9357.52|9357.52|0
1647609600000|2022-03-18 13:20:00|9361.87|9361.87|9361.68|9361.68|9365.93|9365.93|9360.98|9360.98|0
1647609900000|2022-03-18 13:25:00|9363.95|9363.95|9366.07|9366.07|9375.76|9375.76|9363.95|9363.95|0
1647610200000|2022-03-18 13:30:00|9366.62|9366.62|9377.48|9377.48|9386.23|9386.23|9366.62|9366.62|0
1647610500000|2022-03-18 13:35:00|9375.21|9375.21|9376.25|9376.25|9387.79|9387.79|9374.36|9374.36|0
1647610800000|2022-03-18 13:40:00|9376.94|9376.94|9388.37|9388.37|9388.56|9388.56|9376.3|9376.3|0
1647611100000|2022-03-18 13:45:00|9388.74|9388.74|9392.78|9392.78|9393.51|9393.51|9382.29|9382.29|0
1647611400000|2022-03-18 13:50:00|9390.5|9390.5|9383.59|9383.59|9395|9395|9383.59|9383.59|0
1647611700000|2022-03-18 13:55:00|9385.86|9385.86|9397.36|9397.36|9397.73|9397.73|9385.79|9385.79|0
1647612000000|2022-03-18 14:00:00|9399.64|9399.64|9407.95|9407.95|9408.64|9408.64|9394.12|9394.12|0
1647612300000|2022-03-18 14:05:00|9405.67|9405.67|9415.98|9415.98|9415.98|9415.98|9401.14|9401.14|0
1647612600000|2022-03-18 14:10:00|9416.68|9416.68|9415.97|9415.97|9422.4|9422.4|9415.21|9415.21|0
1647612900000|2022-03-18 14:15:00|9418.24|9418.24|9412.24|9412.24|9418.3|9418.3|9409.26|9409.26|0
1647613200000|2022-03-18 14:20:00|9411.87|9411.87|9417.16|9417.16|9421.87|9421.87|9408.77|9408.77|0
1647613500000|2022-03-18 14:25:00|9417.86|9417.86|9420.06|9420.06|9420.06|9420.06|9415.32|9415.32|0
1647613800000|2022-03-18 14:30:00|9417.78|9417.78|9417.9|9417.9|9422.41|9422.41|9413.16|9413.16|0
1647614100000|2022-03-18 14:35:00|9417.62|9417.62|9425.37|9425.37|9425.37|9425.37|9411.26|9411.26|0
1647614400000|2022-03-18 14:40:00|9427.64|9427.64|9434.87|9434.87|9438.4|9438.4|9418.09|9418.09|0
1647614700000|2022-03-18 14:45:00|9435.14|9435.14|9448.51|9448.51|9450.84|9450.84|9435.14|9435.14|0
1647615000000|2022-03-18 14:50:00|9448.65|9448.65|9446.83|9446.83|9453.18|9453.18|9441.84|9441.84|0
1647615300000|2022-03-18 14:55:00|9447.53|9447.53|9455.71|9455.71|9455.71|9455.71|9444.55|9444.55|0
1647615600000|2022-03-18 15:00:00|9455.89|9455.89|9464.61|9464.61|9471.14|9471.14|9455.56|9455.56|0
1647615900000|2022-03-18 15:05:00|9464.75|9464.75|9463.29|9463.29|9473.94|9473.94|9460.66|9460.66|0
1647616200000|2022-03-18 15:10:00|9463.08|9463.08|9452.58|9452.58|9463.48|9463.48|9452.58|9452.58|0
1647616500000|2022-03-18 15:15:00|9450.31|9450.31|9456.87|9456.87|9458.08|9458.08|9447.85|9447.85|0
1647616800000|2022-03-18 15:20:00|9457.14|9457.14|9460.51|9460.51|9460.51|9460.51|9450.49|9450.49|0
1647617100000|2022-03-18 15:25:00|9460.88|9460.88|9466.42|9466.42|9471.95|9471.95|9460.51|9460.51|0
1647617400000|2022-03-18 15:30:00|9466.69|9466.69|9470.33|9470.33|9471.07|9471.07|9463.05|9463.05|0
1647617700000|2022-03-18 15:35:00|9472.6|9472.6|9482.47|9482.47|9487.47|9487.47|9466.95|9466.95|0
1647618000000|2022-03-18 15:40:00|9482.33|9482.33|9461.29|9461.29|9482.33|9482.33|9461.29|9461.29|0
1647618300000|2022-03-18 15:45:00|9461.5|9461.5|9465.02|9465.02|9465.3|9465.3|9459.28|9459.28|0
1647618600000|2022-03-18 15:50:00|9465.39|9465.39|9450.56|9450.56|9467|9467|9450.56|9450.56|0
1647618900000|2022-03-18 15:55:00|9450.19|9450.19|9460.02|9460.02|9461.92|9461.92|9450.19|9450.19|0
1647619200000|2022-03-18 16:00:00|9459.93|9459.93|9465.31|9465.31|9466.21|9466.21|9455.97|9455.97|0
1647619500000|2022-03-18 16:05:00|9465.4|9465.4|9467.31|9467.31|9468.96|9468.96|9462.6|9462.6|0
1647619800000|2022-03-18 16:10:00|9467.59|9467.59|9470.35|9470.35|9477.37|9477.37|9467.52|9467.52|0
1647620100000|2022-03-18 16:15:00|9469.61|9469.61|9467.48|9467.48|9472.86|9472.86|9467.27|9467.27|0
1647620400000|2022-03-18 16:20:00|9467.29|9467.29|9466.06|9466.06|9471.74|9471.74|9462.45|9462.45|0
1647620700000|2022-03-18 16:25:00|9465.88|9465.88|9485.45|9485.45|9486.8|9486.8|9465.88|9465.88|0
1647850500000|2022-03-21 08:15:00|9502.15|9502.15|9488.05|9488.05|9510.51|9510.51|9487.36|9487.36|0
1647850800000|2022-03-21 08:20:00|9489.16|9489.16|9482.18|9482.18|9490.27|9490.27|9473.29|9473.29|0
1647851100000|2022-03-21 08:25:00|9482.86|9482.86|9478.2|9478.2|9487.2|9487.2|9475.4|9475.4|0
1647851400000|2022-03-21 08:30:00|9477.83|9477.83|9493.24|9493.24|9495.2|9495.2|9476.26|9476.26|0
1647851700000|2022-03-21 08:35:00|9495.54|9495.54|9515.19|9515.19|9515.19|9515.19|9495.54|9495.54|0
1647852000000|2022-03-21 08:40:00|9514.5|9514.5|9476.58|9476.58|9514.5|9514.5|9474.92|9474.92|0
1647852300000|2022-03-21 08:45:00|9476.76|9476.76|9479.45|9479.45|9481.69|9481.69|9467.08|9467.08|0
1647852600000|2022-03-21 08:50:00|9477.15|9477.15|9453.58|9453.58|9477.15|9477.15|9452|9452|0
1647852900000|2022-03-21 08:55:00|9453.49|9453.49|9466.58|9466.58|9466.98|9466.98|9453.49|9453.49|0
1647853200000|2022-03-21 09:00:00|9467.45|9467.45|9462.1|9462.1|9468.28|9468.28|9459.16|9459.16|0
1647853500000|2022-03-21 09:05:00|9461.73|9461.73|9456.6|9456.6|9469.72|9469.72|9449.27|9449.27|0
1647853800000|2022-03-21 09:10:00|9461.21|9461.21|9467.32|9467.32|9467.32|9467.32|9460.08|9460.08|0
1647854100000|2022-03-21 09:15:00|9467.51|9467.51|9477.58|9477.58|9481.34|9481.34|9465.07|9465.07|0
1647854400000|2022-03-21 09:20:00|9478.26|9478.26|9480.32|9480.32|9483.66|9483.66|9476.3|9476.3|0
1647854700000|2022-03-21 09:25:00|9481.06|9481.06|9477.84|9477.84|9485.95|9485.95|9477.84|9477.84|0
1647855000000|2022-03-21 09:30:00|9478.21|9478.21|9471.96|9471.96|9482.99|9482.99|9471.96|9471.96|0
1647855300000|2022-03-21 09:35:00|9471.28|9471.28|9463.02|9463.02|9475.67|9475.67|9463.02|9463.02|0
1647855600000|2022-03-21 09:40:00|9460.72|9460.72|9471.13|9471.13|9471.22|9471.22|9460.72|9460.72|0
1647855900000|2022-03-21 09:45:00|9473.43|9473.43|9472.79|9472.79|9484.2|9484.2|9471.81|9471.81|0
1647856200000|2022-03-21 09:50:00|9469.8|9469.8|9467.01|9467.01|9470.54|9470.54|9465.98|9465.98|0
1647856500000|2022-03-21 09:55:00|9467.75|9467.75|9470.7|9470.7|9470.89|9470.89|9467.35|9467.35|0
1647856800000|2022-03-21 10:00:00|9470.01|9470.01|9472.56|9472.56|9472.56|9472.56|9465.77|9465.77|0
1647857100000|2022-03-21 10:05:00|9473.02|9473.02|9472.27|9472.27|9475.23|9475.23|9471.34|9471.34|0
1647857400000|2022-03-21 10:10:00|9472.45|9472.45|9474.11|9474.11|9476.74|9476.74|9470.56|9470.56|0
1647857700000|2022-03-21 10:15:00|9475.48|9475.48|9477.93|9477.93|9481.49|9481.49|9472.4|9472.4|0
1647858000000|2022-03-21 10:20:00|9478.3|9478.3|9473.39|9473.39|9478.99|9478.99|9472.42|9472.42|0
1647858300000|2022-03-21 10:25:00|9473.02|9473.02|9474.78|9474.78|9474.78|9474.78|9469.56|9469.56|0
1647858600000|2022-03-21 10:30:00|9474.69|9474.69|9469.96|9469.96|9475.23|9475.23|9469.96|9469.96|0
1647858900000|2022-03-21 10:35:00|9469.77|9469.77|9465.99|9465.99|9471.78|9471.78|9465.34|9465.34|0
1647859200000|2022-03-21 10:40:00|9465.43|9465.43|9462.23|9462.23|9465.96|9465.96|9462.23|9462.23|0
1647859500000|2022-03-21 10:45:00|9462.32|9462.32|9471.18|9471.18|9473.7|9473.7|9462.32|9462.32|0
1647859800000|2022-03-21 10:50:00|9471.87|9471.87|9471.74|9471.74|9476.72|9476.72|9469.2|9469.2|0
1647860100000|2022-03-21 10:55:00|9472.12|9472.12|9475.75|9475.75|9479.37|9479.37|9470.18|9470.18|0
1647860400000|2022-03-21 11:00:00|9476.12|9476.12|9479.16|9479.16|9481.46|9481.46|9474.38|9474.38|0
1647860700000|2022-03-21 11:05:00|9478.6|9478.6|9481|9481|9482.52|9482.52|9478.24|9478.24|0
1647861000000|2022-03-21 11:10:00|9481.18|9481.18|9484.36|9484.36|9484.36|9484.36|9477.6|9477.6|0
1647861300000|2022-03-21 11:15:00|9486.67|9486.67|9490.78|9490.78|9490.78|9490.78|9484.08|9484.08|0
1647861600000|2022-03-21 11:20:00|9491.15|9491.15|9489.48|9489.48|9494.32|9494.32|9487.7|9487.7|0
1647861900000|2022-03-21 11:25:00|9490.04|9490.04|9489.24|9489.24|9492.02|9492.02|9486.81|9486.81|0
1647862200000|2022-03-21 11:30:00|9486.94|9486.94|9501.11|9501.11|9501.48|9501.48|9483.7|9483.7|0
1647862500000|2022-03-21 11:35:00|9500.74|9500.74|9500.95|9500.95|9509.09|9509.09|9500.74|9500.74|0
1647862800000|2022-03-21 11:40:00|9500.58|9500.58|9497.04|9497.04|9500.83|9500.83|9497.04|9497.04|0
1647863100000|2022-03-21 11:45:00|9497.41|9497.41|9492.75|9492.75|9497.79|9497.79|9492.75|9492.75|0
1647863400000|2022-03-21 11:50:00|9492.38|9492.38|9481.68|9481.68|9494.5|9494.5|9481.49|9481.49|0
1647863700000|2022-03-21 11:55:00|9481.96|9481.96|9489.4|9489.4|9489.4|9489.4|9480.22|9480.22|0
1647864000000|2022-03-21 12:00:00|9489.58|9489.58|9490.55|9490.55|9490.55|9490.55|9486.16|9486.16|0
1647864300000|2022-03-21 12:05:00|9491.67|9491.67|9488.85|9488.85|9491.8|9491.8|9488.43|9488.43|0
1647864600000|2022-03-21 12:10:00|9489.22|9489.22|9487.64|9487.64|9491.61|9491.61|9487.55|9487.55|0
1647864900000|2022-03-21 12:15:00|9487.73|9487.73|9479.13|9479.13|9487.83|9487.83|9473.16|9473.16|0
1647865200000|2022-03-21 12:20:00|9479.82|9479.82|9476.45|9476.45|9480.13|9480.13|9474.21|9474.21|0
1647865500000|2022-03-21 12:25:00|9477.19|9477.19|9489.55|9489.55|9490.23|9490.23|9471.77|9471.77|0
1647865800000|2022-03-21 12:30:00|9489.18|9489.18|9485.79|9485.79|9489.55|9489.55|9482.61|9482.61|0
1647866100000|2022-03-21 12:35:00|9485.04|9485.04|9489.84|9489.84|9490.53|9490.53|9484.39|9484.39|0
1647866400000|2022-03-21 12:40:00|9490.58|9490.58|9499.61|9499.61|9499.61|9499.61|9490.58|9490.58|0
1647866700000|2022-03-21 12:45:00|9499.88|9499.88|9498.09|9498.09|9499.88|9499.88|9493.39|9493.39|0
1647867000000|2022-03-21 12:50:00|9497.4|9497.4|9493.83|9493.83|9498.09|9498.09|9492.15|9492.15|0
1647867300000|2022-03-21 12:55:00|9498.43|9498.43|9494.84|9494.84|9500.8|9500.8|9492.36|9492.36|0
1647867600000|2022-03-21 13:00:00|9495.21|9495.21|9495.96|9495.96|9496.7|9496.7|9492.48|9492.48|0
1647867900000|2022-03-21 13:05:00|9495.27|9495.27|9506.16|9506.16|9506.16|9506.16|9494.62|9494.62|0
1647868200000|2022-03-21 13:10:00|9505.79|9505.79|9505.89|9505.89|9506.85|9506.85|9505.02|9505.02|0
1647868500000|2022-03-21 13:15:00|9505.7|9505.7|9508.11|9508.11|9508.11|9508.11|9503.27|9503.27|0
1647868800000|2022-03-21 13:20:00|9507.55|9507.55|9507.42|9507.42|9507.92|9507.92|9503.69|9503.69|0
1647869100000|2022-03-21 13:25:00|9506.74|9506.74|9501.58|9501.58|9514.14|9514.14|9500.34|9500.34|0
1647869400000|2022-03-21 13:30:00|9502.27|9502.27|9503.67|9503.67|9503.85|9503.85|9490.79|9490.79|0
1647869700000|2022-03-21 13:35:00|9501.36|9501.36|9497.11|9497.11|9503.2|9503.2|9496.43|9496.43|0
1647870000000|2022-03-21 13:40:00|9496.83|9496.83|9489.29|9489.29|9496.83|9496.83|9487.95|9487.95|0
1647870300000|2022-03-21 13:45:00|9489.66|9489.66|9480.68|9480.68|9493.62|9493.62|9480.68|9480.68|0
1647870600000|2022-03-21 13:50:00|9480.04|9480.04|9458.89|9458.89|9482.9|9482.9|9458.89|9458.89|0
1647870900000|2022-03-21 13:55:00|9459.45|9459.45|9458.97|9458.97|9462.44|9462.44|9453.25|9453.25|0
1647871200000|2022-03-21 14:00:00|9458.6|9458.6|9457.72|9457.72|9463.88|9463.88|9457.04|9457.04|0
1647871500000|2022-03-21 14:05:00|9457.81|9457.81|9459.83|9459.83|9460.12|9460.12|9448.53|9448.53|0
1647871800000|2022-03-21 14:10:00|9459.27|9459.27|9464.38|9464.38|9466.5|9466.5|9459.27|9459.27|0
1647872100000|2022-03-21 14:15:00|9464.29|9464.29|9463.49|9463.49|9464.79|9464.79|9458.85|9458.85|0
1647872400000|2022-03-21 14:20:00|9462.07|9462.07|9459.02|9459.02|9462.44|9462.44|9454.73|9454.73|0
1647872700000|2022-03-21 14:25:00|9458.65|9458.65|9455.67|9455.67|9458.65|9458.65|9450.78|9450.78|0
1647873000000|2022-03-21 14:30:00|9455.76|9455.76|9458.61|9458.61|9459.44|9459.44|9452.96|9452.96|0
1647873300000|2022-03-21 14:35:00|9459.35|9459.35|9466.25|9466.25|9472.34|9472.34|9459.26|9459.26|0
1647873600000|2022-03-21 14:40:00|9465.88|9465.88|9468.48|9468.48|9468.48|9468.48|9459.42|9459.42|0
1647873900000|2022-03-21 14:45:00|9467.17|9467.17|9480.11|9480.11|9483.04|9483.04|9467.17|9467.17|0
1647874200000|2022-03-21 14:50:00|9477.81|9477.81|9491.16|9491.16|9491.34|9491.34|9477.63|9477.63|0
1647874500000|2022-03-21 14:55:00|9491.44|9491.44|9496.82|9496.82|9496.82|9496.82|9485.16|9485.16|0
1647874800000|2022-03-21 15:00:00|9497.5|9497.5|9503.9|9503.9|9504.87|9504.87|9497.35|9497.35|0
1647875100000|2022-03-21 15:05:00|9504.59|9504.59|9491.38|9491.38|9506.48|9506.48|9491.38|9491.38|0
1647875400000|2022-03-21 15:10:00|9493.69|9493.69|9488.32|9488.32|9497.32|9497.32|9486.39|9486.39|0
1647875700000|2022-03-21 15:15:00|9490.62|9490.62|9488.2|9488.2|9493.36|9493.36|9481.23|9481.23|0
1647876000000|2022-03-21 15:20:00|9487.83|9487.83|9500.11|9500.11|9501.48|9501.48|9482.73|9482.73|0
1647876300000|2022-03-21 15:25:00|9499.74|9499.74|9508.66|9508.66|9513.01|9513.01|9499.74|9499.74|0
1647876600000|2022-03-21 15:30:00|9508.85|9508.85|9501.92|9501.92|9508.85|9508.85|9498.84|9498.84|0
1647876900000|2022-03-21 15:35:00|9501.24|9501.24|9504.85|9504.85|9504.85|9504.85|9494.21|9494.21|0
1647877200000|2022-03-21 15:40:00|9504.17|9504.17|9498.61|9498.61|9511.33|9511.33|9498.61|9498.61|0
1647877500000|2022-03-21 15:45:00|9499.17|9499.17|9496.71|9496.71|9499.91|9499.91|9494.9|9494.9|0
1647877800000|2022-03-21 15:50:00|9499.01|9499.01|9494.69|9494.69|9499.01|9499.01|9486.96|9486.96|0
1647878100000|2022-03-21 15:55:00|9494|9494|9492.97|9492.97|9499.22|9499.22|9491.61|9491.61|0
1647878400000|2022-03-21 16:00:00|9493.16|9493.16|9491.82|9491.82|9495.96|9495.96|9489.81|9489.81|0
1647878700000|2022-03-21 16:05:00|9494.12|9494.12|9482.24|9482.24|9494.12|9494.12|9482.11|9482.11|0
1647879000000|2022-03-21 16:10:00|9482.93|9482.93|9480.91|9480.91|9484|9484|9478.14|9478.14|0
1647879300000|2022-03-21 16:15:00|9483.22|9483.22|9483.9|9483.9|9483.9|9483.9|9476.22|9476.22|0
1647879600000|2022-03-21 16:20:00|9483.53|9483.53|9481.93|9481.93|9486.75|9486.75|9479.45|9479.45|0
1647879900000|2022-03-21 16:25:00|9482.62|9482.62|9482.15|9482.15|9486.6|9486.6|9479.36|9479.36|0
1647936900000|2022-03-22 08:15:00|9448.17|9448.17|9449.16|9449.16|9449.16|9449.16|9442.98|9442.98|0
1647937200000|2022-03-22 08:20:00|9448.6|9448.6|9459.23|9459.23|9464.15|9464.15|9447.92|9447.92|0
1647937500000|2022-03-22 08:25:00|9459.91|9459.91|9474.68|9474.68|9476.61|9476.61|9457.93|9457.93|0
1647937800000|2022-03-22 08:30:00|9473.31|9473.31|9478.6|9478.6|9483.04|9483.04|9473.31|9473.31|0
1647938100000|2022-03-22 08:35:00|9477.49|9477.49|9484.56|9484.56|9490.89|9490.89|9476.93|9476.93|0
1647938400000|2022-03-22 08:40:00|9482.26|9482.26|9489.73|9489.73|9489.73|9489.73|9482.26|9482.26|0
1647938700000|2022-03-22 08:45:00|9490.47|9490.47|9489.19|9489.19|9493.52|9493.52|9487.48|9487.48|0
1647939000000|2022-03-22 08:50:00|9486.89|9486.89|9482.53|9482.53|9487.57|9487.57|9479.89|9479.89|0
1647939300000|2022-03-22 08:55:00|9482.44|9482.44|9484.87|9484.87|9485.7|9485.7|9482.44|9482.44|0
1647939600000|2022-03-22 09:00:00|9484.78|9484.78|9486.02|9486.02|9489.78|9489.78|9484.4|9484.4|0
1647939900000|2022-03-22 09:05:00|9483.71|9483.71|9489.23|9489.23|9493.06|9493.06|9480.18|9480.18|0
1647940200000|2022-03-22 09:10:00|9489.41|9489.41|9487.26|9487.26|9492.46|9492.46|9483.68|9483.68|0
1647940500000|2022-03-22 09:15:00|9487.07|9487.07|9483.36|9483.36|9487.07|9487.07|9480.04|9480.04|0
1647940800000|2022-03-22 09:20:00|9483.73|9483.73|9477.5|9477.5|9483.73|9483.73|9477.08|9477.08|0
1647941100000|2022-03-22 09:25:00|9477.68|9477.68|9481.62|9481.62|9481.62|9481.62|9477.59|9477.59|0
1647941400000|2022-03-22 09:30:00|9481.53|9481.53|9484.63|9484.63|9487.68|9487.68|9479.14|9479.14|0
1647941700000|2022-03-22 09:35:00|9483.94|9483.94|9478.85|9478.85|9483.94|9483.94|9476.17|9476.17|0
1647942000000|2022-03-22 09:40:00|9478.57|9478.57|9479.1|9479.1|9482.79|9482.79|9476.62|9476.62|0
1647942300000|2022-03-22 09:45:00|9478.73|9478.73|9469.92|9469.92|9478.73|9478.73|9467.39|9467.39|0
1647942600000|2022-03-22 09:50:00|9469.74|9469.74|9466.18|9466.18|9471.37|9471.37|9464.13|9464.13|0
1647942900000|2022-03-22 09:55:00|9467.55|9467.55|9462.99|9462.99|9470.24|9470.24|9462.93|9462.93|0
1647943200000|2022-03-22 10:00:00|9463.16|9463.16|9468.43|9468.43|9471.19|9471.19|9461.14|9461.14|0
1647943500000|2022-03-22 10:05:00|9469.11|9469.11|9438.34|9438.34|9469.11|9469.11|9437.56|9437.56|0
1647943800000|2022-03-22 10:10:00|9438.24|9438.24|9440.24|9440.24|9440.45|9440.45|9429.82|9429.82|0
1647944100000|2022-03-22 10:15:00|9442.54|9442.54|9439.13|9439.13|9442.54|9442.54|9434.3|9434.3|0
1647944400000|2022-03-22 10:20:00|9438.76|9438.76|9436.66|9436.66|9441.62|9441.62|9436|9436|0
1647944700000|2022-03-22 10:25:00|9436.94|9436.94|9441.05|9441.05|9442.85|9442.85|9436.94|9436.94|0
1647945000000|2022-03-22 10:30:00|9441.23|9441.23|9433.63|9433.63|9442.11|9442.11|9432.79|9432.79|0
1647945300000|2022-03-22 10:35:00|9433.53|9433.53|9442.63|9442.63|9443.88|9443.88|9433.03|9433.03|0
1647945600000|2022-03-22 10:40:00|9443.32|9443.32|9449.43|9449.43|9454.61|9454.61|9442.63|9442.63|0
1647945900000|2022-03-22 10:45:00|9449.61|9449.61|9444.67|9444.67|9450.45|9450.45|9443.3|9443.3|0
1647946200000|2022-03-22 10:50:00|9445.36|9445.36|9443.12|9443.12|9445.51|9445.51|9442.75|9442.75|0
1647946500000|2022-03-22 10:55:00|9445.42|9445.42|9440.81|9440.81|9447.09|9447.09|9440.12|9440.12|0
1647946800000|2022-03-22 11:00:00|9441.49|9441.49|9435.85|9435.85|9441.68|9441.68|9434.47|9434.47|0
1647947100000|2022-03-22 11:05:00|9435.76|9435.76|9434.79|9434.79|9439.36|9439.36|9433.77|9433.77|0
1647947400000|2022-03-22 11:10:00|9435.48|9435.48|9442.06|9442.06|9442.06|9442.06|9434.42|9434.42|0
1647947700000|2022-03-22 11:15:00|9441.97|9441.97|9434.31|9434.31|9442.06|9442.06|9434.31|9434.31|0
1647948000000|2022-03-22 11:20:00|9434.03|9434.03|9428.93|9428.93|9434.21|9434.21|9427.87|9427.87|0
1647948300000|2022-03-22 11:25:00|9427.81|9427.81|9443.46|9443.46|9443.46|9443.46|9427.25|9427.25|0
1647948600000|2022-03-22 11:30:00|9444.02|9444.02|9440.4|9440.4|9445.6|9445.6|9439.06|9439.06|0
1647948900000|2022-03-22 11:35:00|9440.21|9440.21|9443.3|9443.3|9444.17|9444.17|9439.66|9439.66|0
1647949200000|2022-03-22 11:40:00|9442.93|9442.93|9443.96|9443.96|9445.23|9445.23|9440.63|9440.63|0
1647949500000|2022-03-22 11:45:00|9441.66|9441.66|9436.1|9436.1|9444.15|9444.15|9436.1|9436.1|0
1647949800000|2022-03-22 11:50:00|9436.47|9436.47|9448.34|9448.34|9449.03|9449.03|9436.47|9436.47|0
1647950100000|2022-03-22 11:55:00|9448.16|9448.16|9441.42|9441.42|9448.16|9448.16|9441.38|9441.38|0
1647950400000|2022-03-22 12:00:00|9441.33|9441.33|9437.69|9437.69|9441.33|9441.33|9436.36|9436.36|0
1647950700000|2022-03-22 12:05:00|9435.39|9435.39|9435.25|9435.25|9439.02|9439.02|9430.09|9430.09|0
1647951000000|2022-03-22 12:10:00|9437.55|9437.55|9434.93|9434.93|9440.45|9440.45|9434.46|9434.46|0
1647951300000|2022-03-22 12:15:00|9432.62|9432.62|9427.03|9427.03|9433.36|9433.36|9425.47|9425.47|0
1647951600000|2022-03-22 12:20:00|9426.66|9426.66|9423.11|9423.11|9428.44|9428.44|9422.65|9422.65|0
1647951900000|2022-03-22 12:25:00|9423.02|9423.02|9428.75|9428.75|9430.5|9430.5|9422.64|9422.64|0
1647952200000|2022-03-22 12:30:00|9428.66|9428.66|9423.69|9423.69|9430.77|9430.77|9420.85|9420.85|0
1647952500000|2022-03-22 12:35:00|9423.88|9423.88|9423.09|9423.09|9423.88|9423.88|9420.46|9420.46|0
1647952800000|2022-03-22 12:40:00|9423.37|9423.37|9418.04|9418.04|9424.63|9424.63|9417.67|9417.67|0
1647953100000|2022-03-22 12:45:00|9417.36|9417.36|9418.85|9418.85|9421.48|9421.48|9415.05|9415.05|0
1647953400000|2022-03-22 12:50:00|9421.15|9421.15|9422.51|9422.51|9424.17|9424.17|9420.78|9420.78|0
1647953700000|2022-03-22 12:55:00|9424.82|9424.82|9433.18|9433.18|9433.18|9433.18|9424.82|9424.82|0
1647954000000|2022-03-22 13:00:00|9433.87|9433.87|9444.42|9444.42|9444.42|9444.42|9432.87|9432.87|0
1647954300000|2022-03-22 13:05:00|9442.12|9442.12|9446.29|9446.29|9449.46|9449.46|9439.82|9439.82|0
1647954600000|2022-03-22 13:10:00|9443.98|9443.98|9448.54|9448.54|9448.54|9448.54|9442.46|9442.46|0
1647954900000|2022-03-22 13:15:00|9449.28|9449.28|9439.02|9439.02|9449.28|9449.28|9438.4|9438.4|0
1647955200000|2022-03-22 13:20:00|9439.71|9439.71|9436.29|9436.29|9439.81|9439.81|9434.8|9434.8|0
1647955500000|2022-03-22 13:25:00|9436.63|9436.63|9437.11|9437.11|9437.11|9437.11|9432.9|9432.9|0
1647955800000|2022-03-22 13:30:00|9437.8|9437.8|9448.53|9448.53|9450.59|9450.59|9437.14|9437.14|0
1647956100000|2022-03-22 13:35:00|9448.35|9448.35|9449.58|9449.58|9451.41|9451.41|9445.76|9445.76|0
1647956400000|2022-03-22 13:40:00|9448.89|9448.89|9441.2|9441.2|9450.61|9450.61|9441.12|9441.12|0
1647956700000|2022-03-22 13:45:00|9440.83|9440.83|9448.91|9448.91|9448.91|9448.91|9439.31|9439.31|0
1647957000000|2022-03-22 13:50:00|9448.17|9448.17|9453.5|9453.5|9453.5|9453.5|9439.99|9439.99|0
1647957300000|2022-03-22 13:55:00|9455.8|9455.8|9455.39|9455.39|9459.47|9459.47|9450.62|9450.62|0
1647957600000|2022-03-22 14:00:00|9455.2|9455.2|9468.39|9468.39|9468.39|9468.39|9455.2|9455.2|0
1647957900000|2022-03-22 14:05:00|9468.66|9468.66|9475.97|9475.97|9475.97|9475.97|9464.09|9464.09|0
1647958200000|2022-03-22 14:10:00|9476.71|9476.71|9480.85|9480.85|9481.04|9481.04|9475.22|9475.22|0
1647958500000|2022-03-22 14:15:00|9480.66|9480.66|9476.74|9476.74|9482.19|9482.19|9476.65|9476.65|0
1647958800000|2022-03-22 14:20:00|9476.65|9476.65|9481.75|9481.75|9482.62|9482.62|9474.16|9474.16|0
1647959100000|2022-03-22 14:25:00|9484.05|9484.05|9483.62|9483.62|9486.35|9486.35|9481.04|9481.04|0
1647959400000|2022-03-22 14:30:00|9484.09|9484.09|9485.94|9485.94|9488.79|9488.79|9477.98|9477.98|0
1647959700000|2022-03-22 14:35:00|9486.63|9486.63|9484.57|9484.57|9491.69|9491.69|9484.05|9484.05|0
1647960000000|2022-03-22 14:40:00|9485.26|9485.26|9477.46|9477.46|9485.88|9485.88|9477.46|9477.46|0
1647960300000|2022-03-22 14:45:00|9478.83|9478.83|9488.95|9488.95|9489.33|9489.33|9477.33|9477.33|0
1647960600000|2022-03-22 14:50:00|9488.27|9488.27|9491.22|9491.22|9491.9|9491.9|9485.31|9485.31|0
1647960900000|2022-03-22 14:55:00|9491.5|9491.5|9491.07|9491.07|9491.5|9491.5|9485.51|9485.51|0
1647961200000|2022-03-22 15:00:00|9488.77|9488.77|9490.53|9490.53|9494.12|9494.12|9485.42|9485.42|0
1647961500000|2022-03-22 15:05:00|9490.16|9490.16|9492.7|9492.7|9493.85|9493.85|9484.45|9484.45|0
1647961800000|2022-03-22 15:10:00|9491.96|9491.96|9499.68|9499.68|9503.2|9503.2|9491.45|9491.45|0
1647962100000|2022-03-22 15:15:00|9499.58|9499.58|9500.86|9500.86|9500.86|9500.86|9494.39|9494.39|0
1647962400000|2022-03-22 15:20:00|9499.92|9499.92|9499.12|9499.12|9504.68|9504.68|9499.12|9499.12|0
1647962700000|2022-03-22 15:25:00|9496.81|9496.81|9503.59|9503.59|9503.72|9503.72|9495.11|9495.11|0
1647963000000|2022-03-22 15:30:00|9503.5|9503.5|9495.65|9495.65|9503.5|9503.5|9489.72|9489.72|0
1647963300000|2022-03-22 15:35:00|9495.84|9495.84|9495.71|9495.71|9495.84|9495.84|9488.79|9488.79|0
1647963600000|2022-03-22 15:40:00|9498.02|9498.02|9492.64|9492.64|9498.02|9498.02|9492.27|9492.27|0
1647963900000|2022-03-22 15:45:00|9492.98|9492.98|9503.4|9503.4|9503.4|9503.4|9492.98|9492.98|0
1647964200000|2022-03-22 15:50:00|9503.31|9503.31|9499.3|9499.3|9505.85|9505.85|9496.53|9496.53|0
1647964500000|2022-03-22 15:55:00|9499.67|9499.67|9493.09|9493.09|9502.25|9502.25|9491.31|9491.31|0
1647964800000|2022-03-22 16:00:00|9493.28|9493.28|9490.7|9490.7|9494.53|9494.53|9488.97|9488.97|0
1647965100000|2022-03-22 16:05:00|9490.8|9490.8|9492.78|9492.78|9495.68|9495.68|9490.8|9490.8|0
1647965400000|2022-03-22 16:10:00|9492.69|9492.69|9487.58|9487.58|9492.87|9492.87|9487.03|9487.03|0
1647965700000|2022-03-22 16:15:00|9487.76|9487.76|9481.95|9481.95|9490.06|9490.06|9481.95|9481.95|0
1647966000000|2022-03-22 16:20:00|9481.67|9481.67|9480.86|9480.86|9482.36|9482.36|9475.3|9475.3|0
1647966300000|2022-03-22 16:25:00|9480.58|9480.58|9474.87|9474.87|9480.77|9480.77|9473.7|9473.7|0
1648023300000|2022-03-23 08:15:00|9529.29|9529.29|9528.42|9528.42|9536.66|9536.66|9521.18|9521.18|0
1648023600000|2022-03-23 08:20:00|9527.86|9527.86|9528.24|9528.24|9532.85|9532.85|9522.01|9522.01|0
1648023900000|2022-03-23 08:25:00|9528.99|9528.99|9529.55|9529.55|9538.26|9538.26|9526.96|9526.96|0
1648024200000|2022-03-23 08:30:00|9529.36|9529.36|9518.15|9518.15|9529.64|9529.64|9517.46|9517.46|0
1648024500000|2022-03-23 08:35:00|9517.96|9517.96|9528.18|9528.18|9531.17|9531.17|9515.01|9515.01|0
1648024800000|2022-03-23 08:40:00|9529.29|9529.29|9512.45|9512.45|9529.29|9529.29|9509.08|9509.08|0
1648025100000|2022-03-23 08:45:00|9512.82|9512.82|9515.08|9515.08|9517.1|9517.1|9509.9|9509.9|0
1648025400000|2022-03-23 08:50:00|9514.24|9514.24|9515.9|9515.9|9516.03|9516.03|9505.67|9505.67|0
1648025700000|2022-03-23 08:55:00|9513.6|9513.6|9515.76|9515.76|9520.73|9520.73|9512.95|9512.95|0
1648026000000|2022-03-23 09:00:00|9516.32|9516.32|9519.47|9519.47|9519.47|9519.47|9509.66|9509.66|0
1648026300000|2022-03-23 09:05:00|9520.95|9520.95|9517.23|9517.23|9523.35|9523.35|9517.23|9517.23|0
1648026600000|2022-03-23 09:10:00|9514.92|9514.92|9504.21|9504.21|9514.92|9514.92|9501.32|9501.32|0
1648026900000|2022-03-23 09:15:00|9504.03|9504.03|9509.8|9509.8|9512.92|9512.92|9499.42|9499.42|0
1648027200000|2022-03-23 09:20:00|9509.89|9509.89|9499.87|9499.87|9511.92|9511.92|9499.87|9499.87|0
1648027500000|2022-03-23 09:25:00|9499.19|9499.19|9490.16|9490.16|9499.19|9499.19|9490.16|9490.16|0
1648027800000|2022-03-23 09:30:00|9489.32|9489.32|9471.85|9471.85|9489.32|9489.32|9471.58|9471.58|0
1648028100000|2022-03-23 09:35:00|9469.55|9469.55|9471.69|9471.69|9472.59|9472.59|9465.42|9465.42|0
1648028400000|2022-03-23 09:40:00|9471.41|9471.41|9467.24|9467.24|9473.03|9473.03|9466.78|9466.78|0
1648028700000|2022-03-23 09:45:00|9467.15|9467.15|9459.49|9459.49|9467.71|9467.71|9453.57|9453.57|0
1648029000000|2022-03-23 09:50:00|9459.12|9459.12|9463.87|9463.87|9467.18|9467.18|9459.12|9459.12|0
1648029300000|2022-03-23 09:55:00|9461.57|9461.57|9462.44|9462.44|9462.68|9462.68|9456.35|9456.35|0
1648029600000|2022-03-23 10:00:00|9462.07|9462.07|9467.97|9467.97|9467.97|9467.97|9461.48|9461.48|0
1648029900000|2022-03-23 10:05:00|9468.53|9468.53|9469.65|9469.65|9472.18|9472.18|9467.28|9467.28|0
1648030200000|2022-03-23 10:10:00|9469.27|9469.27|9470.21|9470.21|9470.21|9470.21|9464.49|9464.49|0
1648030500000|2022-03-23 10:15:00|9470.49|9470.49|9470.02|9470.02|9473.94|9473.94|9465.61|9465.61|0
1648030800000|2022-03-23 10:20:00|9472.32|9472.32|9467.53|9467.53|9472.32|9472.32|9467.25|9467.25|0
1648031100000|2022-03-23 10:25:00|9467.9|9467.9|9478.56|9478.56|9479.24|9479.24|9467.9|9467.9|0
1648031400000|2022-03-23 10:30:00|9478.73|9478.73|9479.01|9479.01|9482.83|9482.83|9478.36|9478.36|0
1648031700000|2022-03-23 10:35:00|9479.19|9479.19|9480.9|9480.9|9484.82|9484.82|9479|9479|0
1648032000000|2022-03-23 10:40:00|9478.6|9478.6|9478.78|9478.78|9482.23|9482.23|9477.08|9477.08|0
1648032300000|2022-03-23 10:45:00|9478.22|9478.22|9484.64|9484.64|9484.64|9484.64|9475.17|9475.17|0
1648032600000|2022-03-23 10:50:00|9484.27|9484.27|9478.62|9478.62|9484.27|9484.27|9478.44|9478.44|0
1648032900000|2022-03-23 10:55:00|9476.32|9476.32|9474.52|9474.52|9476.51|9476.51|9473.21|9473.21|0
1648033200000|2022-03-23 11:00:00|9474.14|9474.14|9470.91|9470.91|9475.17|9475.17|9470.91|9470.91|0
1648033500000|2022-03-23 11:05:00|9471.19|9471.19|9463.76|9463.76|9471.47|9471.47|9462.45|9462.45|0
1648033800000|2022-03-23 11:10:00|9461.46|9461.46|9466.75|9466.75|9468.74|9468.74|9458.29|9458.29|0
1648034100000|2022-03-23 11:15:00|9466.66|9466.66|9474.97|9474.97|9476.21|9476.21|9466.66|9466.66|0
1648034400000|2022-03-23 11:20:00|9474.88|9474.88|9484.59|9484.59|9488.98|9488.98|9474.32|9474.32|0
1648034700000|2022-03-23 11:25:00|9484.03|9484.03|9480.78|9480.78|9489.39|9489.39|9480.78|9480.78|0
1648035000000|2022-03-23 11:30:00|9480.6|9480.6|9480.34|9480.34|9481.53|9481.53|9475.93|9475.93|0
1648035300000|2022-03-23 11:35:00|9478.92|9478.92|9478.9|9478.9|9480.23|9480.23|9474.38|9474.38|0
1648035600000|2022-03-23 11:40:00|9481.2|9481.2|9472.47|9472.47|9481.95|9481.95|9468.36|9468.36|0
1648035900000|2022-03-23 11:45:00|9471.72|9471.72|9465.64|9465.64|9471.86|9471.86|9464.58|9464.58|0
1648036200000|2022-03-23 11:50:00|9465.26|9465.26|9473.54|9473.54|9475.84|9475.84|9460.8|9460.8|0
1648036500000|2022-03-23 11:55:00|9472.85|9472.85|9470.2|9470.2|9477.92|9477.92|9470.2|9470.2|0
1648036800000|2022-03-23 12:00:00|9469.92|9469.92|9456.65|9456.65|9471.3|9471.3|9455.43|9455.43|0
1648037100000|2022-03-23 12:05:00|9456.28|9456.28|9453.27|9453.27|9461.45|9461.45|9451.87|9451.87|0
1648037400000|2022-03-23 12:10:00|9452.58|9452.58|9453.19|9453.19|9457.97|9457.97|9452.58|9452.58|0
1648037700000|2022-03-23 12:15:00|9455.49|9455.49|9459.51|9459.51|9461.89|9461.89|9455.49|9455.49|0
1648038000000|2022-03-23 12:20:00|9460.19|9460.19|9456.8|9456.8|9465.54|9465.54|9456.43|9456.43|0
1648038300000|2022-03-23 12:25:00|9456.98|9456.98|9446.58|9446.58|9456.98|9456.98|9444.97|9444.97|0
1648038600000|2022-03-23 12:30:00|9445.21|9445.21|9439.49|9439.49|9445.58|9445.58|9438.93|9438.93|0
1648038900000|2022-03-23 12:35:00|9440.17|9440.17|9442.69|9442.69|9443.98|9443.98|9438.96|9438.96|0
1648039200000|2022-03-23 12:40:00|9444.99|9444.99|9444.62|9444.62|9445.67|9445.67|9440.11|9440.11|0
1648039500000|2022-03-23 12:45:00|9445.31|9445.31|9436.9|9436.9|9445.4|9445.4|9431.52|9431.52|0
1648039800000|2022-03-23 12:50:00|9436.34|9436.34|9428.14|9428.14|9436.34|9436.34|9426.86|9426.86|0
1648040100000|2022-03-23 12:55:00|9427.58|9427.58|9434.2|9434.2|9434.2|9434.2|9426.8|9426.8|0
1648040400000|2022-03-23 13:00:00|9434.38|9434.38|9433.08|9433.08|9439.58|9439.58|9433.08|9433.08|0
1648040700000|2022-03-23 13:05:00|9433.82|9433.82|9437.45|9437.45|9438.59|9438.59|9433.82|9433.82|0
1648041000000|2022-03-23 13:10:00|9438.13|9438.13|9438.55|9438.55|9439.29|9439.29|9436.98|9436.98|0
1648041300000|2022-03-23 13:15:00|9438.64|9438.64|9436.7|9436.7|9440.81|9440.81|9434.12|9434.12|0
1648041600000|2022-03-23 13:20:00|9436.33|9436.33|9440.54|9440.54|9443.49|9443.49|9436.33|9436.33|0
1648041900000|2022-03-23 13:25:00|9440.26|9440.26|9448.24|9448.24|9451|9451|9439.8|9439.8|0
1648042200000|2022-03-23 13:30:00|9449.48|9449.48|9443.78|9443.78|9454.83|9454.83|9441.62|9441.62|0
1648042500000|2022-03-23 13:35:00|9440.79|9440.79|9435.66|9435.66|9441.94|9441.94|9432.17|9432.17|0
1648042800000|2022-03-23 13:40:00|9433.36|9433.36|9428.37|9428.37|9438.17|9438.17|9427.82|9427.82|0
1648043100000|2022-03-23 13:45:00|9428.46|9428.46|9434.42|9434.42|9435.67|9435.67|9423.64|9423.64|0
1648043400000|2022-03-23 13:50:00|9434.33|9434.33|9436.19|9436.19|9436.51|9436.51|9431.9|9431.9|0
1648043700000|2022-03-23 13:55:00|9438.49|9438.49|9444.53|9444.53|9450.59|9450.59|9438.49|9438.49|0
1648044000000|2022-03-23 14:00:00|9445.22|9445.22|9450.93|9450.93|9451.2|9451.2|9441.86|9441.86|0
1648044300000|2022-03-23 14:05:00|9450.24|9450.24|9455.61|9455.61|9456.49|9456.49|9449.96|9449.96|0
1648044600000|2022-03-23 14:10:00|9455.33|9455.33|9460.96|9460.96|9460.96|9460.96|9452.6|9452.6|0
1648044900000|2022-03-23 14:15:00|9461.64|9461.64|9464.97|9464.97|9465.34|9465.34|9459.13|9459.13|0
1648045200000|2022-03-23 14:20:00|9467.27|9467.27|9473.46|9473.46|9474.3|9474.3|9464.71|9464.71|0
1648045500000|2022-03-23 14:25:00|9472.77|9472.77|9467.16|9467.16|9473.28|9473.28|9467.16|9467.16|0
1648045800000|2022-03-23 14:30:00|9466.97|9466.97|9463.25|9463.25|9470.15|9470.15|9459.57|9459.57|0
1648046100000|2022-03-23 14:35:00|9460.95|9460.95|9455|9455|9460.95|9460.95|9454.92|9454.92|0
1648046400000|2022-03-23 14:40:00|9454.63|9454.63|9443.73|9443.73|9456.93|9456.93|9441.59|9441.59|0
1648046700000|2022-03-23 14:45:00|9443.45|9443.45|9431.02|9431.02|9443.45|9443.45|9428.16|9428.16|0
1648047000000|2022-03-23 14:50:00|9430.84|9430.84|9434.13|9434.13|9435.36|9435.36|9428.59|9428.59|0
1648047300000|2022-03-23 14:55:00|9431.83|9431.83|9440.63|9440.63|9440.63|9440.63|9431.74|9431.74|0
1648047600000|2022-03-23 15:00:00|9439.95|9439.95|9428.78|9428.78|9439.95|9439.95|9428.22|9428.22|0
1648047900000|2022-03-23 15:05:00|9426.47|9426.47|9432.59|9432.59|9438.25|9438.25|9426.47|9426.47|0
1648048200000|2022-03-23 15:10:00|9432.22|9432.22|9433.13|9433.13|9435.12|9435.12|9428.21|9428.21|0
1648048500000|2022-03-23 15:15:00|9433.32|9433.32|9431.17|9431.17|9433.32|9433.32|9431.17|9431.17|0
1648048800000|2022-03-23 15:20:00|9431.35|9431.35|9434.31|9434.31|9434.77|9434.77|9427.72|9427.72|0
1648049100000|2022-03-23 15:25:00|9433.26|9433.26|9433.52|9433.52|9434.2|9434.2|9427.2|9427.2|0
1648049400000|2022-03-23 15:30:00|9433.8|9433.8|9429.28|9429.28|9434.54|9434.54|9428.6|9428.6|0
1648049700000|2022-03-23 15:35:00|9430.12|9430.12|9431.15|9431.15|9432.34|9432.34|9427.73|9427.73|0
1648050000000|2022-03-23 15:40:00|9431.25|9431.25|9431.68|9431.68|9433.15|9433.15|9427.48|9427.48|0
1648050300000|2022-03-23 15:45:00|9432.36|9432.36|9425.12|9425.12|9432.45|9432.45|9422.81|9422.81|0
1648050600000|2022-03-23 15:50:00|9425.3|9425.3|9429.97|9429.97|9432.3|9432.3|9422.59|9422.59|0
1648050900000|2022-03-23 15:55:00|9429.69|9429.69|9425.65|9425.65|9434.36|9434.36|9425.65|9425.65|0
1648051200000|2022-03-23 16:00:00|9424.97|9424.97|9432.14|9432.14|9432.24|9432.24|9424.97|9424.97|0
1648051500000|2022-03-23 16:05:00|9431.96|9431.96|9419.77|9419.77|9432.33|9432.33|9412.87|9412.87|0
1648051800000|2022-03-23 16:10:00|9419.59|9419.59|9413.99|9413.99|9419.59|9419.59|9409.28|9409.28|0
1648052100000|2022-03-23 16:15:00|9412.06|9412.06|9416.4|9416.4|9420.52|9420.52|9411.68|9411.68|0
1648052400000|2022-03-23 16:20:00|9416.23|9416.23|9413.85|9413.85|9417.46|9417.46|9413.7|9413.7|0
1648052700000|2022-03-23 16:25:00|9414.53|9414.53|9416.24|9416.24|9417.98|9417.98|9407.69|9407.69|0
1648109700000|2022-03-24 08:15:00|9373.13|9373.13|9385.54|9385.54|9387.13|9387.13|9370.11|9370.11|0
1648110000000|2022-03-24 08:20:00|9386.1|9386.1|9403.43|9403.43|9403.43|9403.43|9386.1|9386.1|0
1648110300000|2022-03-24 08:25:00|9402.31|9402.31|9394.71|9394.71|9402.31|9402.31|9394.52|9394.52|0
1648110600000|2022-03-24 08:30:00|9394.52|9394.52|9410.36|9410.36|9410.36|9410.36|9391.71|9391.71|0
1648110900000|2022-03-24 08:35:00|9409.67|9409.67|9419.99|9419.99|9428.36|9428.36|9408.93|9408.93|0
1648111200000|2022-03-24 08:40:00|9420.68|9420.68|9408.34|9408.34|9420.68|9420.68|9406.17|9406.17|0
1648111500000|2022-03-24 08:45:00|9407.97|9407.97|9392.56|9392.56|9407.97|9407.97|9388.52|9388.52|0
1648111800000|2022-03-24 08:50:00|9392.47|9392.47|9390.64|9390.64|9395.42|9395.42|9382.8|9382.8|0
1648112100000|2022-03-24 08:55:00|9390.82|9390.82|9381.99|9381.99|9391.2|9391.2|9381.99|9381.99|0
1648112400000|2022-03-24 09:00:00|9381.71|9381.71|9396.62|9396.62|9398.18|9398.18|9379.57|9379.57|0
1648112700000|2022-03-24 09:05:00|9395.94|9395.94|9381.89|9381.89|9395.94|9395.94|9381.89|9381.89|0
1648113000000|2022-03-24 09:10:00|9381.33|9381.33|9387.79|9387.79|9392.18|9392.18|9380.87|9380.87|0
1648113300000|2022-03-24 09:15:00|9388.48|9388.48|9397.3|9397.3|9397.3|9397.3|9387.11|9387.11|0
1648113600000|2022-03-24 09:20:00|9396.62|9396.62|9380.7|9380.7|9398.92|9398.92|9380.7|9380.7|0
1648113900000|2022-03-24 09:25:00|9380.53|9380.53|9385.1|9385.1|9386.03|9386.03|9374.55|9374.55|0
1648114200000|2022-03-24 09:30:00|9384.41|9384.41|9377.32|9377.32|9384.97|9384.97|9376.45|9376.45|0
1648114500000|2022-03-24 09:35:00|9376.64|9376.64|9380.55|9380.55|9381.11|9381.11|9376.14|9376.14|0
1648114800000|2022-03-24 09:40:00|9378.25|9378.25|9379.71|9379.71|9380.52|9380.52|9374.27|9374.27|0
1648115100000|2022-03-24 09:45:00|9380.45|9380.45|9388.66|9388.66|9388.66|9388.66|9379.15|9379.15|0
1648115400000|2022-03-24 09:50:00|9386.36|9386.36|9382.83|9382.83|9387.51|9387.51|9381.96|9381.96|0
1648115700000|2022-03-24 09:55:00|9385.13|9385.13|9388.53|9388.53|9390.8|9390.8|9384.44|9384.44|0
1648116000000|2022-03-24 10:00:00|9390.83|9390.83|9373.74|9373.74|9390.83|9390.83|9373.09|9373.09|0
1648116300000|2022-03-24 10:05:00|9373.37|9373.37|9366.05|9366.05|9376.28|9376.28|9365.31|9365.31|0
1648116600000|2022-03-24 10:10:00|9366.61|9366.61|9364|9364|9370.22|9370.22|9364|9364|0
1648116900000|2022-03-24 10:15:00|9364.18|9364.18|9371.84|9371.84|9372.52|9372.52|9363.16|9363.16|0
1648117200000|2022-03-24 10:20:00|9371.65|9371.65|9370.36|9370.36|9376.31|9376.31|9368.33|9368.33|0
1648117500000|2022-03-24 10:25:00|9371.1|9371.1|9360.37|9360.37|9371.1|9371.1|9360.37|9360.37|0
1648117800000|2022-03-24 10:30:00|9361.06|9361.06|9358.66|9358.66|9361.06|9361.06|9355.56|9355.56|0
1648118100000|2022-03-24 10:35:00|9359.03|9359.03|9355.58|9355.58|9362.12|9362.12|9355.03|9355.03|0
1648118400000|2022-03-24 10:40:00|9355.86|9355.86|9349.2|9349.2|9356.23|9356.23|9349.2|9349.2|0
1648118700000|2022-03-24 10:45:00|9349.38|9349.38|9349.07|9349.07|9352.93|9352.93|9345.43|9345.43|0
1648119000000|2022-03-24 10:50:00|9349.75|9349.75|9352.83|9352.83|9353.02|9353.02|9345.99|9345.99|0
1648119300000|2022-03-24 10:55:00|9353.02|9353.02|9354.26|9354.26|9354.54|9354.54|9353.02|9353.02|0
1648119600000|2022-03-24 11:00:00|9354.08|9354.08|9362.91|9362.91|9363.1|9363.1|9354.08|9354.08|0
1648119900000|2022-03-24 11:05:00|9363|9363|9371.07|9371.07|9372.88|9372.88|9363|9363|0
1648120200000|2022-03-24 11:10:00|9370.98|9370.98|9380.07|9380.07|9380.4|9380.4|9370.42|9370.42|0
1648120500000|2022-03-24 11:15:00|9379.14|9379.14|9373.27|9373.27|9379.14|9379.14|9373.27|9373.27|0
1648120800000|2022-03-24 11:20:00|9370.97|9370.97|9375.11|9375.11|9375.11|9375.11|9370.6|9370.6|0
1648121100000|2022-03-24 11:25:00|9374.37|9374.37|9371.9|9371.9|9377.04|9377.04|9371.9|9371.9|0
1648121400000|2022-03-24 11:30:00|9371.22|9371.22|9384.74|9384.74|9385.06|9385.06|9371.22|9371.22|0
1648121700000|2022-03-24 11:35:00|9385.11|9385.11|9392.26|9392.26|9392.44|9392.44|9385.11|9385.11|0
1648122000000|2022-03-24 11:40:00|9389.58|9389.58|9392.61|9392.61|9392.61|9392.61|9345.92|9345.92|0
1648122300000|2022-03-24 11:45:00|9393.17|9393.17|9396.31|9396.31|9400.85|9400.85|9391.27|9391.27|0
1648122600000|2022-03-24 11:50:00|9395.75|9395.75|9387.51|9387.51|9396.44|9396.44|9387.51|9387.51|0
1648122900000|2022-03-24 11:55:00|9385.2|9385.2|9375.24|9375.24|9385.33|9385.33|9372.47|9372.47|0
1648123200000|2022-03-24 12:00:00|9374.56|9374.56|9375.89|9375.89|9376.58|9376.58|9372.81|9372.81|0
1648123500000|2022-03-24 12:05:00|9375.61|9375.61|9369.58|9369.58|9379.72|9379.72|9369.58|9369.58|0
1648123800000|2022-03-24 12:10:00|9368.9|9368.9|9369.45|9369.45|9372.5|9372.5|9366.37|9366.37|0
1648124100000|2022-03-24 12:15:00|9368.71|9368.71|9368.33|9368.33|9370.45|9370.45|9367.81|9367.81|0
1648124400000|2022-03-24 12:20:00|9368.14|9368.14|9361.96|9361.96|9368.14|9368.14|9359.49|9359.49|0
1648124700000|2022-03-24 12:25:00|9361.59|9361.59|9362.33|9362.33|9362.88|9362.88|9357.26|9357.26|0
1648125000000|2022-03-24 12:30:00|9362.7|9362.7|9372.62|9372.62|9373.64|9373.64|9361.64|9361.64|0
1648125300000|2022-03-24 12:35:00|9374.92|9374.92|9369.53|9369.53|9374.92|9374.92|9365.34|9365.34|0
1648125600000|2022-03-24 12:40:00|9369.71|9369.71|9372.46|9372.46|9376.61|9376.61|9369.71|9369.71|0
1648125900000|2022-03-24 12:45:00|9370.16|9370.16|9372.67|9372.67|9373.08|9373.08|9369.1|9369.1|0
1648126200000|2022-03-24 12:50:00|9372.76|9372.76|9367.33|9367.33|9375.21|9375.21|9367.33|9367.33|0
1648126500000|2022-03-24 12:55:00|9367.05|9367.05|9364.56|9364.56|9371.13|9371.13|9364.1|9364.1|0
1648126800000|2022-03-24 13:00:00|9364.19|9364.19|9373.26|9373.26|9373.26|9373.26|9363.82|9363.82|0
1648127100000|2022-03-24 13:05:00|9374|9374|9376.55|9376.55|9379.29|9379.29|9370.02|9370.02|0
1648127400000|2022-03-24 13:10:00|9376.83|9376.83|9374.71|9374.71|9379.5|9379.5|9373.47|9373.47|0
1648127700000|2022-03-24 13:15:00|9374.8|9374.8|9372.63|9372.63|9377.11|9377.11|9368.96|9368.96|0
1648128000000|2022-03-24 13:20:00|9372.54|9372.54|9380.06|9380.06|9380.06|9380.06|9372.54|9372.54|0
1648128300000|2022-03-24 13:25:00|9380.75|9380.75|9374.72|9374.72|9383.7|9383.7|9374.72|9374.72|0
1648128600000|2022-03-24 13:30:00|9374.35|9374.35|9376.7|9376.7|9381.73|9381.73|9373.97|9373.97|0
1648128900000|2022-03-24 13:35:00|9375.33|9375.33|9372.42|9372.42|9377.42|9377.42|9369.11|9369.11|0
1648129200000|2022-03-24 13:40:00|9371.37|9371.37|9377.24|9377.24|9382.6|9382.6|9371.37|9371.37|0
1648129500000|2022-03-24 13:45:00|9377.93|9377.93|9367.41|9367.41|9381.1|9381.1|9362.81|9362.81|0
1648129800000|2022-03-24 13:50:00|9367.23|9367.23|9366.76|9366.76|9373.23|9373.23|9365.15|9365.15|0
1648130100000|2022-03-24 13:55:00|9367.44|9367.44|9367.58|9367.58|9370.95|9370.95|9366.51|9366.51|0
1648130400000|2022-03-24 14:00:00|9367.76|9367.76|9378.64|9378.64|9379.6|9379.6|9366.36|9366.36|0
1648130700000|2022-03-24 14:05:00|9379.2|9379.2|9386.44|9386.44|9393.75|9393.75|9379.2|9379.2|0
1648131000000|2022-03-24 14:10:00|9388.74|9388.74|9387.63|9387.63|9388.74|9388.74|9384.95|9384.95|0
1648131300000|2022-03-24 14:15:00|9385.33|9385.33|9381.82|9381.82|9385.7|9385.7|9377.87|9377.87|0
1648131600000|2022-03-24 14:20:00|9383.19|9383.19|9367.3|9367.3|9383.19|9383.19|9367.3|9367.3|0
1648131900000|2022-03-24 14:25:00|9367.67|9367.67|9388.04|9388.04|9388.14|9388.14|9367.67|9367.67|0
1648132200000|2022-03-24 14:30:00|9387.36|9387.36|9394.61|9394.61|9399.7|9399.7|9382.75|9382.75|0
1648132500000|2022-03-24 14:35:00|9394.52|9394.52|9388.23|9388.23|9396.57|9396.57|9386.65|9386.65|0
1648132800000|2022-03-24 14:40:00|9388.6|9388.6|9392.96|9392.96|9392.96|9392.96|9386.24|9386.24|0
1648133100000|2022-03-24 14:45:00|9393.64|9393.64|9386.15|9386.15|9395.17|9395.17|9385.31|9385.31|0
1648133400000|2022-03-24 14:50:00|9385.59|9385.59|9373.03|9373.03|9385.59|9385.59|9373.03|9373.03|0
1648133700000|2022-03-24 14:55:00|9372.66|9372.66|9361.56|9361.56|9372.66|9372.66|9361.28|9361.28|0
1648134000000|2022-03-24 15:00:00|9360.88|9360.88|9361.5|9361.5|9388.93|9388.93|9359.7|9359.7|0
1648134300000|2022-03-24 15:05:00|9362.19|9362.19|9359|9359|9369.43|9369.43|9355.97|9355.97|0
1648134600000|2022-03-24 15:10:00|9359.37|9359.37|9365.63|9365.63|9369.9|9369.9|9357.07|9357.07|0
1648134900000|2022-03-24 15:15:00|9366.01|9366.01|9376.84|9376.84|9376.84|9376.84|9366.01|9366.01|0
1648135200000|2022-03-24 15:20:00|9377.52|9377.52|9387.66|9387.66|9389.8|9389.8|9377.52|9377.52|0
1648135500000|2022-03-24 15:25:00|9387.57|9387.57|9391.66|9391.66|9399.19|9399.19|9385.27|9385.27|0
1648135800000|2022-03-24 15:30:00|9392.4|9392.4|9397.35|9397.35|9397.81|9397.81|9390.07|9390.07|0
1648136100000|2022-03-24 15:35:00|9396.66|9396.66|9391.4|9391.4|9396.66|9396.66|9391.31|9391.31|0
1648136400000|2022-03-24 15:40:00|9391.12|9391.12|9396.59|9396.59|9396.59|9396.59|9391.12|9391.12|0
1648136700000|2022-03-24 15:45:00|9396.87|9396.87|9396.9|9396.9|9399.26|9399.26|9392.6|9392.6|0
1648137000000|2022-03-24 15:50:00|9396.81|9396.81|9386.85|9386.85|9398.33|9398.33|9386.48|9386.48|0
1648137300000|2022-03-24 15:55:00|9387.04|9387.04|9377.3|9377.3|9387.91|9387.91|9377.3|9377.3|0
1648137600000|2022-03-24 16:00:00|9377.67|9377.67|9371.84|9371.84|9380.47|9380.47|9370.75|9370.75|0
1648137900000|2022-03-24 16:05:00|9371.16|9371.16|9377.59|9377.59|9378.2|9378.2|9370.79|9370.79|0
1648138200000|2022-03-24 16:10:00|9377.78|9377.78|9378|9378|9378.18|9378.18|9373.17|9373.17|0
1648138500000|2022-03-24 16:15:00|9378.09|9378.09|9384.14|9384.14|9384.14|9384.14|9377.78|9377.78|0
1648138800000|2022-03-24 16:20:00|9384.05|9384.05|9386.76|9386.76|9388.56|9388.56|9383.36|9383.36|0
1648139100000|2022-03-24 16:25:00|9386.48|9386.48|9386.15|9386.15|9388.97|9388.97|9376.06|9376.06|0
1648196100000|2022-03-25 08:15:00|9358.96|9358.96|9373.59|9373.59|9375.43|9375.43|9358.27|9358.27|0
1648196400000|2022-03-25 08:20:00|9373.4|9373.4|9374.24|9374.24|9379.77|9379.77|9369|9369|0
1648196700000|2022-03-25 08:25:00|9374.15|9374.15|9381.37|9381.37|9386.23|9386.23|9373.59|9373.59|0
1648197000000|2022-03-25 08:30:00|9381.18|9381.18|9388.01|9388.01|9397.52|9397.52|9378.18|9378.18|0
1648197300000|2022-03-25 08:35:00|9389.12|9389.12|9395.28|9395.28|9395.84|9395.84|9387.63|9387.63|0
1648197600000|2022-03-25 08:40:00|9394.54|9394.54|9400.94|9400.94|9402.87|9402.87|9393.43|9393.43|0
1648197900000|2022-03-25 08:45:00|9399.83|9399.83|9403.55|9403.55|9403.83|9403.83|9393.89|9393.89|0
1648198200000|2022-03-25 08:50:00|9403.93|9403.93|9411.92|9411.92|9413.48|9413.48|9403.93|9403.93|0
1648198500000|2022-03-25 08:55:00|9412.1|9412.1|9420.05|9420.05|9421.26|9421.26|9412.1|9412.1|0
1648198800000|2022-03-25 09:00:00|9419.68|9419.68|9410.25|9410.25|9427.84|9427.84|9405.04|9405.04|0
1648199100000|2022-03-25 09:05:00|9411.37|9411.37|9420.43|9420.43|9424.76|9424.76|9411.37|9411.37|0
1648199400000|2022-03-25 09:10:00|9419.74|9419.74|9421.54|9421.54|9421.54|9421.54|9413.02|9413.02|0
1648199700000|2022-03-25 09:15:00|9421.73|9421.73|9416.59|9416.59|9423.12|9423.12|9413.55|9413.55|0
1648200000000|2022-03-25 09:20:00|9416.96|9416.96|9405.4|9405.4|9417.21|9417.21|9405.4|9405.4|0
1648200300000|2022-03-25 09:25:00|9405.96|9405.96|9396.02|9396.02|9408.37|9408.37|9396.02|9396.02|0
1648200600000|2022-03-25 09:30:00|9395.33|9395.33|9390.23|9390.23|9395.33|9395.33|9388.15|9388.15|0
1648200900000|2022-03-25 09:35:00|9390.32|9390.32|9391.52|9391.52|9392.96|9392.96|9388.07|9388.07|0
1648201200000|2022-03-25 09:40:00|9389.22|9389.22|9400.49|9400.49|9400.49|9400.49|9388.17|9388.17|0
1648201500000|2022-03-25 09:45:00|9400.86|9400.86|9399.37|9399.37|9404.16|9404.16|9399.37|9399.37|0
1648201800000|2022-03-25 09:50:00|9399|9399|9405.47|9405.47|9407.49|9407.49|9398.72|9398.72|0
1648202100000|2022-03-25 09:55:00|9404.78|9404.78|9419.2|9419.2|9421.47|9421.47|9403.72|9403.72|0
1648202400000|2022-03-25 10:00:00|9421.51|9421.51|9434.12|9434.12|9434.12|9434.12|9421.51|9421.51|0
1648202700000|2022-03-25 10:05:00|9434.31|9434.31|9429.44|9429.44|9435.68|9435.68|9425.96|9425.96|0
1648203000000|2022-03-25 10:10:00|9431.74|9431.74|9432.85|9432.85|9435.06|9435.06|9428.88|9428.88|0
1648203300000|2022-03-25 10:15:00|9433.41|9433.41|9437.01|9437.01|9440.44|9440.44|9433.41|9433.41|0
1648203600000|2022-03-25 10:20:00|9437.1|9437.1|9442.88|9442.88|9446.03|9446.03|9437.01|9437.01|0
1648203900000|2022-03-25 10:25:00|9442.51|9442.51|9439.88|9439.88|9449.36|9449.36|9439.88|9439.88|0
1648204200000|2022-03-25 10:30:00|9439.19|9439.19|9438.32|9438.32|9443.8|9443.8|9438.32|9438.32|0
1648204500000|2022-03-25 10:35:00|9438.13|9438.13|9438.45|9438.45|9439.25|9439.25|9435.92|9435.92|0
1648204800000|2022-03-25 10:40:00|9439.19|9439.19|9439.08|9439.08|9440.02|9440.02|9438.16|9438.16|0
1648205100000|2022-03-25 10:45:00|9436.78|9436.78|9438.53|9438.53|9441.81|9441.81|9436.78|9436.78|0
1648205400000|2022-03-25 10:50:00|9438.16|9438.16|9440.81|9440.81|9441.37|9441.37|9437.94|9437.94|0
1648205700000|2022-03-25 10:55:00|9441.75|9441.75|9445.1|9445.1|9445.78|9445.78|9441.75|9441.75|0
1648206000000|2022-03-25 11:00:00|9445.28|9445.28|9456.22|9456.22|9456.22|9456.22|9443.66|9443.66|0
1648206300000|2022-03-25 11:05:00|9456.5|9456.5|9452.98|9452.98|9457.61|9457.61|9450.06|9450.06|0
1648206600000|2022-03-25 11:10:00|9452.7|9452.7|9450.36|9450.36|9452.7|9452.7|9447.54|9447.54|0
1648206900000|2022-03-25 11:15:00|9449.62|9449.62|9450.82|9450.82|9453.54|9453.54|9445.9|9445.9|0
1648207200000|2022-03-25 11:20:00|9451.38|9451.38|9457.75|9457.75|9459.15|9459.15|9448.43|9448.43|0
1648207500000|2022-03-25 11:25:00|9457.56|9457.56|9470.25|9470.25|9470.25|9470.25|9457.56|9457.56|0
1648207800000|2022-03-25 11:30:00|9469.87|9469.87|9467.74|9467.74|9470.25|9470.25|9466.62|9466.62|0
1648208100000|2022-03-25 11:35:00|9468.3|9468.3|9464.8|9464.8|9469.91|9469.91|9463.75|9463.75|0
1648208400000|2022-03-25 11:40:00|9464.71|9464.71|9462.39|9462.39|9465.08|9465.08|9459.44|9459.44|0
1648208700000|2022-03-25 11:45:00|9462.95|9462.95|9468.34|9468.34|9468.62|9468.62|9462.42|9462.42|0
1648209000000|2022-03-25 11:50:00|9468.62|9468.62|9467.93|9467.93|9471.53|9471.53|9467.93|9467.93|0
1648209300000|2022-03-25 11:55:00|9470.23|9470.23|9467.95|9467.95|9472.54|9472.54|9467.95|9467.95|0
1648209600000|2022-03-25 12:00:00|9467.21|9467.21|9467.21|9467.21|9467.58|9467.58|9463.11|9463.11|0
1648209900000|2022-03-25 12:05:00|9466.94|9466.94|9464.55|9464.55|9468.25|9468.25|9462.5|9462.5|0
1648210200000|2022-03-25 12:10:00|9464.64|9464.64|9464.14|9464.14|9464.73|9464.73|9460.92|9460.92|0
1648210500000|2022-03-25 12:15:00|9463.4|9463.4|9464.78|9464.78|9467.45|9467.45|9461.92|9461.92|0
1648210800000|2022-03-25 12:20:00|9464.51|9464.51|9465.54|9465.54|9466.75|9466.75|9462.21|9462.21|0
1648211100000|2022-03-25 12:25:00|9465.45|9465.45|9463.59|9463.59|9465.45|9465.45|9460.92|9460.92|0
1648211400000|2022-03-25 12:30:00|9463.31|9463.31|9457.97|9457.97|9463.31|9463.31|9456.73|9456.73|0
1648211700000|2022-03-25 12:35:00|9460.27|9460.27|9458.62|9458.62|9464.28|9464.28|9458.06|9458.06|0
1648212000000|2022-03-25 12:40:00|9458.53|9458.53|9456.44|9456.44|9460.51|9460.51|9456.26|9456.26|0
1648212300000|2022-03-25 12:45:00|9456.26|9456.26|9450.74|9450.74|9457.56|9457.56|9449.97|9449.97|0
1648212600000|2022-03-25 12:50:00|9450.55|9450.55|9452.02|9452.02|9454.34|9454.34|9450.55|9450.55|0
1648212900000|2022-03-25 12:55:00|9451.83|9451.83|9451.13|9451.13|9454.5|9454.5|9450.76|9450.76|0
1648213200000|2022-03-25 13:00:00|9448.83|9448.83|9448.15|9448.15|9450.26|9450.26|9446.07|9446.07|0
1648213500000|2022-03-25 13:05:00|9450.45|9450.45|9443.89|9443.89|9453.12|9453.12|9443.89|9443.89|0
1648213800000|2022-03-25 13:10:00|9444.26|9444.26|9439.28|9439.28|9444.26|9444.26|9437.98|9437.98|0
1648214100000|2022-03-25 13:15:00|9439|9439|9444.46|9444.46|9446.2|9446.2|9438.62|9438.62|0
1648214400000|2022-03-25 13:20:00|9446.76|9446.76|9448.01|9448.01|9451.42|9451.42|9446.67|9446.67|0
1648214700000|2022-03-25 13:25:00|9448.19|9448.19|9453.89|9453.89|9453.89|9453.89|9445.74|9445.74|0
1648215000000|2022-03-25 13:30:00|9451.59|9451.59|9434.25|9434.25|9453.89|9453.89|9433.88|9433.88|0
1648215300000|2022-03-25 13:35:00|9433.51|9433.51|9419.03|9419.03|9435.9|9435.9|9419.03|9419.03|0
1648215600000|2022-03-25 13:40:00|9421.33|9421.33|9436.24|9436.24|9436.24|9436.24|9419.03|9419.03|0
1648215900000|2022-03-25 13:45:00|9438.54|9438.54|9439.15|9439.15|9445.34|9445.34|9434.31|9434.31|0
1648216200000|2022-03-25 13:50:00|9438.47|9438.47|9439.32|9439.32|9441.81|9441.81|9436.16|9436.16|0
1648216500000|2022-03-25 13:55:00|9439.13|9439.13|9437.36|9437.36|9443.92|9443.92|9437.11|9437.11|0
1648216800000|2022-03-25 14:00:00|9437.64|9437.64|9431.67|9431.67|9439.38|9439.38|9429.84|9429.84|0
1648217100000|2022-03-25 14:05:00|9432.42|9432.42|9443.56|9443.56|9443.56|9443.56|9425.79|9425.79|0
1648217400000|2022-03-25 14:10:00|9441.25|9441.25|9442.14|9442.14|9447.1|9447.1|9441.07|9441.07|0
1648217700000|2022-03-25 14:15:00|9442.51|9442.51|9445.24|9445.24|9445.24|9445.24|9436.96|9436.96|0
1648218000000|2022-03-25 14:20:00|9445.42|9445.42|9440.65|9440.65|9447.61|9447.61|9440.09|9440.09|0
1648218300000|2022-03-25 14:25:00|9439.96|9439.96|9440.39|9440.39|9443.79|9443.79|9438.12|9438.12|0
1648218600000|2022-03-25 14:30:00|9440.11|9440.11|9447.12|9447.12|9447.12|9447.12|9440.11|9440.11|0
1648218900000|2022-03-25 14:35:00|9447.49|9447.49|9455.14|9455.14|9458.3|9458.3|9447.49|9447.49|0
1648219200000|2022-03-25 14:40:00|9454.46|9454.46|9457.22|9457.22|9459.35|9459.35|9453.02|9453.02|0
1648219500000|2022-03-25 14:45:00|9457.41|9457.41|9460.8|9460.8|9465.02|9465.02|9455.1|9455.1|0
1648219800000|2022-03-25 14:50:00|9461.08|9461.08|9454.07|9454.07|9461.08|9461.08|9453.43|9453.43|0
1648220100000|2022-03-25 14:55:00|9454.45|9454.45|9456.99|9456.99|9457.36|9457.36|9448.32|9448.32|0
1648220400000|2022-03-25 15:00:00|9456.62|9456.62|9440.6|9440.6|9456.62|9456.62|9440.48|9440.48|0
1648220700000|2022-03-25 15:05:00|9442.91|9442.91|9422.01|9422.01|9446.27|9446.27|9422.01|9422.01|0
1648221000000|2022-03-25 15:10:00|9424.31|9424.31|9418.94|9418.94|9427.26|9427.26|9412.64|9412.64|0
1648221300000|2022-03-25 15:15:00|9419.03|9419.03|9416.94|9416.94|9424.56|9424.56|9414.43|9414.43|0
1648221600000|2022-03-25 15:20:00|9416.66|9416.66|9407.87|9407.87|9421.27|9421.27|9407.87|9407.87|0
1648221900000|2022-03-25 15:25:00|9407.31|9407.31|9402.07|9402.07|9407.31|9407.31|9393.02|9393.02|0
1648222200000|2022-03-25 15:30:00|9404.37|9404.37|9401.72|9401.72|9405.49|9405.49|9394.89|9394.89|0
1648222500000|2022-03-25 15:35:00|9402.09|9402.09|9399.53|9399.53|9404.62|9404.62|9394.63|9394.63|0
1648222800000|2022-03-25 15:40:00|9398.85|9398.85|9415.43|9415.43|9415.43|9415.43|9398.35|9398.35|0
1648223100000|2022-03-25 15:45:00|9417.73|9417.73|9404.03|9404.03|9417.73|9417.73|9404.03|9404.03|0
1648223400000|2022-03-25 15:50:00|9406.34|9406.34|9404.89|9404.89|9412.36|9412.36|9404.89|9404.89|0
1648223700000|2022-03-25 15:55:00|9404.7|9404.7|9405.01|9405.01|9405.97|9405.97|9399.76|9399.76|0
1648224000000|2022-03-25 16:00:00|9404.92|9404.92|9405.88|9405.88|9408.14|9408.14|9402.06|9402.06|0
1648224300000|2022-03-25 16:05:00|9406.07|9406.07|9411.38|9411.38|9412.31|9412.31|9405.6|9405.6|0
1648224600000|2022-03-25 16:10:00|9410.69|9410.69|9406.7|9406.7|9410.69|9410.69|9404.27|9404.27|0
1648224900000|2022-03-25 16:15:00|9406.32|9406.32|9405.29|9405.29|9410.45|9410.45|9403.64|9403.64|0
1648225200000|2022-03-25 16:20:00|9405.38|9405.38|9404.01|9404.01|9408.84|9408.84|9402.64|9402.64|0
1648225500000|2022-03-25 16:25:00|9407.37|9407.37|9404.16|9404.16|9408.89|9408.89|9401.42|9401.42|0
1648451700000|2022-03-28 07:15:00|9425.72|9425.72|9423.17|9423.17|9434.02|9434.02|9420.21|9420.21|0
1648452000000|2022-03-28 07:20:00|9425.47|9425.47|9438.02|9438.02|9438.42|9438.42|9423.77|9423.77|0
1648452300000|2022-03-28 07:25:00|9438.39|9438.39|9449.83|9449.83|9450.39|9450.39|9434.69|9434.69|0
1648452600000|2022-03-28 07:30:00|9452.13|9452.13|9454.59|9454.59|9459.19|9459.19|9447|9447|0
1648452900000|2022-03-28 07:35:00|9454.22|9454.22|9453.67|9453.67|9459.9|9459.9|9451.09|9451.09|0
1648453200000|2022-03-28 07:40:00|9453.3|9453.3|9453.1|9453.1|9459.47|9459.47|9447.51|9447.51|0
1648453500000|2022-03-28 07:45:00|9448.49|9448.49|9456.01|9456.01|9456.03|9456.03|9448.49|9448.49|0
1648453800000|2022-03-28 07:50:00|9454.64|9454.64|9457.78|9457.78|9460.08|9460.08|9454.64|9454.64|0
1648454100000|2022-03-28 07:55:00|9456.85|9456.85|9462.94|9462.94|9463.68|9463.68|9453.87|9453.87|0
1648454400000|2022-03-28 08:00:00|9462.57|9462.57|9458.01|9458.01|9462.57|9462.57|9451.76|9451.76|0
1648454700000|2022-03-28 08:05:00|9460.32|9460.32|9447.61|9447.61|9460.32|9460.32|9445.37|9445.37|0
1648455000000|2022-03-28 08:10:00|9449.92|9449.92|9451.51|9451.51|9452.22|9452.22|9448.52|9448.52|0
1648455300000|2022-03-28 08:15:00|9449.21|9449.21|9446.88|9446.88|9453.81|9453.81|9446.63|9446.63|0
1648455600000|2022-03-28 08:20:00|9446.51|9446.51|9440.92|9440.92|9447.25|9447.25|9435.6|9435.6|0
1648455900000|2022-03-28 08:25:00|9440.4|9440.4|9457.21|9457.21|9457.21|9457.21|9440.4|9440.4|0
1648456200000|2022-03-28 08:30:00|9456.84|9456.84|9453.6|9453.6|9457.58|9457.58|9452.23|9452.23|0
1648456500000|2022-03-28 08:35:00|9458.2|9458.2|9459.42|9459.42|9459.42|9459.42|9453.41|9453.41|0
1648456800000|2022-03-28 08:40:00|9459.61|9459.61|9457.44|9457.44|9460.63|9460.63|9457.44|9457.44|0
1648457100000|2022-03-28 08:45:00|9458.18|9458.18|9470.32|9470.32|9470.32|9470.32|9458.18|9458.18|0
1648457400000|2022-03-28 08:50:00|9469.58|9469.58|9472.61|9472.61|9472.61|9472.61|9463.67|9463.67|0
1648457700000|2022-03-28 08:55:00|9471.93|9471.93|9473.85|9473.85|9478.32|9478.32|9470.07|9470.07|0
1648458000000|2022-03-28 09:00:00|9473.17|9473.17|9475.52|9475.52|9478.7|9478.7|9470.63|9470.63|0
1648458300000|2022-03-28 09:05:00|9477.82|9477.82|9470.94|9470.94|9478.98|9478.98|9470.26|9470.26|0
1648458600000|2022-03-28 09:10:00|9473.25|9473.25|9469.22|9469.22|9475.13|9475.13|9469.22|9469.22|0
1648458900000|2022-03-28 09:15:00|9468.76|9468.76|9474.18|9474.18|9474.99|9474.99|9465.53|9465.53|0
1648459200000|2022-03-28 09:20:00|9474.09|9474.09|9477.63|9477.63|9479|9479|9472.31|9472.31|0
1648459500000|2022-03-28 09:25:00|9475.33|9475.33|9484.26|9484.26|9484.45|9484.45|9474.64|9474.64|0
1648459800000|2022-03-28 09:30:00|9482.89|9482.89|9484.39|9484.39|9484.39|9484.39|9476.27|9476.27|0
1648460100000|2022-03-28 09:35:00|9485.07|9485.07|9483.06|9483.06|9487.21|9487.21|9481.86|9481.86|0
1648460400000|2022-03-28 09:40:00|9485.37|9485.37|9491.19|9491.19|9491.19|9491.19|9481.52|9481.52|0
1648460700000|2022-03-28 09:45:00|9495.79|9495.79|9501.29|9501.29|9501.85|9501.85|9495.1|9495.1|0
1648461000000|2022-03-28 09:50:00|9499.92|9499.92|9493.79|9493.79|9500.61|9500.61|9493.2|9493.2|0
1648461300000|2022-03-28 09:55:00|9493.11|9493.11|9496.78|9496.78|9499.08|9499.08|9492.46|9492.46|0
1648461600000|2022-03-28 10:00:00|9499.08|9499.08|9497.71|9497.71|9500.2|9500.2|9496.32|9496.32|0
1648461900000|2022-03-28 10:05:00|9497.02|9497.02|9494.35|9494.35|9497.61|9497.61|9494.35|9494.35|0
1648462200000|2022-03-28 10:10:00|9496.65|9496.65|9505.14|9505.14|9505.14|9505.14|9496.65|9496.65|0
1648462500000|2022-03-28 10:15:00|9504.96|9504.96|9509.39|9509.39|9509.39|9509.39|9504.96|9504.96|0
1648462800000|2022-03-28 10:20:00|9507.09|9507.09|9505.9|9505.9|9507.09|9507.09|9501.8|9501.8|0
1648463100000|2022-03-28 10:25:00|9505.81|9505.81|9504.66|9504.66|9506.36|9506.36|9502.35|9502.35|0
1648463400000|2022-03-28 10:30:00|9504.31|9504.31|9493.78|9493.78|9504.31|9504.31|9493.78|9493.78|0
1648463700000|2022-03-28 10:35:00|9493.59|9493.59|9494.47|9494.47|9495.75|9495.75|9493.26|9493.26|0
1648464000000|2022-03-28 10:40:00|9495.03|9495.03|9499.88|9499.88|9501.34|9501.34|9494.84|9494.84|0
1648464300000|2022-03-28 10:45:00|9499.04|9499.04|9502.31|9502.31|9502.99|9502.99|9497.09|9497.09|0
1648464600000|2022-03-28 10:50:00|9502.03|9502.03|9504.65|9504.65|9504.65|9504.65|9496.18|9496.18|0
1648464900000|2022-03-28 10:55:00|9506.95|9506.95|9520.75|9520.75|9520.75|9520.75|9502.35|9502.35|0
1648465200000|2022-03-28 11:00:00|9521.03|9521.03|9530.69|9530.69|9530.69|9530.69|9521.03|9521.03|0
1648465500000|2022-03-28 11:05:00|9530.01|9530.01|9535.49|9535.49|9535.49|9535.49|9528.89|9528.89|0
1648465800000|2022-03-28 11:10:00|9535.68|9535.68|9538.21|9538.21|9539|9539|9531.02|9531.02|0
1648466100000|2022-03-28 11:15:00|9538.89|9538.89|9538.32|9538.32|9542.72|9542.72|9536.89|9536.89|0
1648466400000|2022-03-28 11:20:00|9537.64|9537.64|9529.12|9529.12|9537.64|9537.64|9529.12|9529.12|0
1648466700000|2022-03-28 11:25:00|9529.4|9529.4|9532.29|9532.29|9532.47|9532.47|9529.21|9529.21|0
1648467000000|2022-03-28 11:30:00|9529.99|9529.99|9532.51|9532.51|9535.69|9535.69|9529.99|9529.99|0
1648467300000|2022-03-28 11:35:00|9532.15|9532.15|9536.37|9536.37|9538.22|9538.22|9531.87|9531.87|0
1648467600000|2022-03-28 11:40:00|9537.48|9537.48|9535.35|9535.35|9540.06|9540.06|9533.53|9533.53|0
1648467900000|2022-03-28 11:45:00|9535.91|9535.91|9550.08|9550.08|9550.08|9550.08|9535.91|9535.91|0
1648468200000|2022-03-28 11:50:00|9552.38|9552.38|9550.72|9550.72|9552.76|9552.76|9549.43|9549.43|0
1648468500000|2022-03-28 11:55:00|9550.38|9550.38|9548.22|9548.22|9550.38|9550.38|9544.49|9544.49|0
1648468800000|2022-03-28 12:00:00|9548.59|9548.59|9543.91|9543.91|9548.97|9548.97|9541.45|9541.45|0
1648469100000|2022-03-28 12:05:00|9544.28|9544.28|9546.49|9546.49|9546.87|9546.87|9543.35|9543.35|0
1648469400000|2022-03-28 12:10:00|9546.87|9546.87|9548.05|9548.05|9548.33|9548.33|9537.92|9537.92|0
1648469700000|2022-03-28 12:15:00|9548.24|9548.24|9545.19|9545.19|9552.58|9552.58|9544.63|9544.63|0
1648470000000|2022-03-28 12:20:00|9544.82|9544.82|9535.3|9535.3|9544.82|9544.82|9535.3|9535.3|0
1648470300000|2022-03-28 12:25:00|9535.02|9535.02|9538.51|9538.51|9538.57|9538.57|9535.02|9535.02|0
1648470600000|2022-03-28 12:30:00|9537.82|9537.82|9532.63|9532.63|9540.12|9540.12|9532.44|9532.44|0
1648470900000|2022-03-28 12:35:00|9533|9533|9526.61|9526.61|9533|9533|9524.12|9524.12|0
1648471200000|2022-03-28 12:40:00|9526.79|9526.79|9514.71|9514.71|9526.79|9526.79|9514.52|9514.52|0
1648471500000|2022-03-28 12:45:00|9517.01|9517.01|9519.42|9519.42|9519.42|9519.42|9514.76|9514.76|0
1648471800000|2022-03-28 12:50:00|9519.05|9519.05|9517.2|9517.2|9521.04|9521.04|9510.4|9510.4|0
1648472100000|2022-03-28 12:55:00|9514.9|9514.9|9517.09|9517.09|9519.47|9519.47|9512.79|9512.79|0
1648472400000|2022-03-28 13:00:00|9517.65|9517.65|9511.09|9511.09|9518.02|9518.02|9510.72|9510.72|0
1648472700000|2022-03-28 13:05:00|9513.39|9513.39|9513.72|9513.72|9516.21|9516.21|9512.09|9512.09|0
1648473000000|2022-03-28 13:10:00|9511.42|9511.42|9513.4|9513.4|9513.77|9513.77|9502.94|9502.94|0
1648473300000|2022-03-28 13:15:00|9514.8|9514.8|9497.59|9497.59|9514.8|9514.8|9496.53|9496.53|0
1648473600000|2022-03-28 13:20:00|9497.96|9497.96|9497.31|9497.31|9501.66|9501.66|9497.31|9497.31|0
1648473900000|2022-03-28 13:25:00|9496.94|9496.94|9499.2|9499.2|9499.2|9499.2|9491.4|9491.4|0
1648474200000|2022-03-28 13:30:00|9499.57|9499.57|9517.12|9517.12|9519.71|9519.71|9499.57|9499.57|0
1648474500000|2022-03-28 13:35:00|9516.01|9516.01|9531.24|9531.24|9534.31|9534.31|9511.94|9511.94|0
1648474800000|2022-03-28 13:40:00|9533.54|9533.54|9532.67|9532.67|9540.28|9540.28|9529.5|9529.5|0
1648475100000|2022-03-28 13:45:00|9532.11|9532.11|9518.18|9518.18|9533.45|9533.45|9518.18|9518.18|0
1648475400000|2022-03-28 13:50:00|9520.49|9520.49|9533.08|9533.08|9533.08|9533.08|9518.37|9518.37|0
1648475700000|2022-03-28 13:55:00|9530.04|9530.04|9523.3|9523.3|9533.21|9533.21|9519.66|9519.66|0
1648476000000|2022-03-28 14:00:00|9523.67|9523.67|9518.14|9518.14|9528.27|9528.27|9512.55|9512.55|0
1648476300000|2022-03-28 14:05:00|9517.77|9517.77|9504.94|9504.94|9517.77|9517.77|9504.94|9504.94|0
1648476600000|2022-03-28 14:10:00|9507.24|9507.24|9515.67|9515.67|9520.09|9520.09|9505.82|9505.82|0
1648476900000|2022-03-28 14:15:00|9513.37|9513.37|9514.15|9514.15|9516.76|9516.76|9510.89|9510.89|0
1648477200000|2022-03-28 14:20:00|9516.45|9516.45|9518.06|9518.06|9518.06|9518.06|9508.25|9508.25|0
1648477500000|2022-03-28 14:25:00|9515.76|9515.76|9521.55|9521.55|9521.55|9521.55|9512.72|9512.72|0
1648477800000|2022-03-28 14:30:00|9521.37|9521.37|9522|9522|9522.86|9522.86|9517.51|9517.51|0
1648478100000|2022-03-28 14:35:00|9522.68|9522.68|9521.08|9521.08|9523.8|9523.8|9516.61|9516.61|0
1648478400000|2022-03-28 14:40:00|9521.45|9521.45|9527.3|9527.3|9527.3|9527.3|9519.34|9519.34|0
1648478700000|2022-03-28 14:45:00|9527.86|9527.86|9529.65|9529.65|9532.78|9532.78|9527.6|9527.6|0
1648479000000|2022-03-28 14:50:00|9531.95|9531.95|9536.17|9536.17|9536.26|9536.26|9531.27|9531.27|0
1648479300000|2022-03-28 14:55:00|9535.8|9535.8|9540.16|9540.16|9540.16|9540.16|9532.37|9532.37|0
1648479600000|2022-03-28 15:00:00|9540.26|9540.26|9535.07|9535.07|9543.8|9543.8|9522.77|9522.77|0
1648479900000|2022-03-28 15:05:00|9534.88|9534.88|9533.83|9533.83|9534.88|9534.88|9529.95|9529.95|0
1648480200000|2022-03-28 15:10:00|9534.02|9534.02|9536.28|9536.28|9536.65|9536.65|9532.12|9532.12|0
1648480500000|2022-03-28 15:15:00|9535.9|9535.9|9535.54|9535.54|9536.9|9536.9|9532.73|9532.73|0
1648480800000|2022-03-28 15:20:00|9535.73|9535.73|9539.05|9539.05|9542.5|9542.5|9535.36|9535.36|0
1648481100000|2022-03-28 15:25:00|9539.14|9539.14|9533.17|9533.17|9542.5|9542.5|9523.68|9523.68|0
1648538100000|2022-03-29 07:15:00|9581.56|9581.56|9594.57|9594.57|9596.5|9596.5|9581.56|9581.56|0
1648538400000|2022-03-29 07:20:00|9596.62|9596.62|9614.73|9614.73|9617.22|9617.22|9596.62|9596.62|0
1648538700000|2022-03-29 07:25:00|9617.03|9617.03|9626.16|9626.16|9626.16|9626.16|9617.03|9617.03|0
1648539000000|2022-03-29 07:30:00|9623.86|9623.86|9617.6|9617.6|9626.48|9626.48|9617.6|9617.6|0
1648539300000|2022-03-29 07:35:00|9617.78|9617.78|9617.77|9617.77|9620.22|9620.22|9614.72|9614.72|0
1648539600000|2022-03-29 07:40:00|9617.4|9617.4|9606.78|9606.78|9617.4|9617.4|9603.92|9603.92|0
1648539900000|2022-03-29 07:45:00|9606.51|9606.51|9586.63|9586.63|9606.69|9606.69|9585.73|9585.73|0
1648540200000|2022-03-29 07:50:00|9586.72|9586.72|9577.65|9577.65|9588.05|9588.05|9573.23|9573.23|0
1648540500000|2022-03-29 07:55:00|9578.39|9578.39|9584.47|9584.47|9584.47|9584.47|9578.39|9578.39|0
1648540800000|2022-03-29 08:00:00|9584.29|9584.29|9591.63|9591.63|9595.47|9595.47|9582.67|9582.67|0
1648541100000|2022-03-29 08:05:00|9589.33|9589.33|9592.14|9592.14|9592.47|9592.47|9589.16|9589.16|0
1648541400000|2022-03-29 08:10:00|9591.77|9591.77|9586.29|9586.29|9593.26|9593.26|9580.45|9580.45|0
1648541700000|2022-03-29 08:15:00|9588.59|9588.59|9590.45|9590.45|9592.75|9592.75|9588.31|9588.31|0
1648542000000|2022-03-29 08:20:00|9590.81|9590.81|9594.03|9594.03|9594.03|9594.03|9589.89|9589.89|0
1648542300000|2022-03-29 08:25:00|9594.59|9594.59|9600.12|9600.12|9600.12|9600.12|9594.22|9594.22|0
1648542600000|2022-03-29 08:30:00|9600.31|9600.31|9599.7|9599.7|9602.99|9602.99|9599.33|9599.33|0
1648542900000|2022-03-29 08:35:00|9600.26|9600.26|9600.47|9600.47|9600.47|9600.47|9595.5|9595.5|0
1648543200000|2022-03-29 08:40:00|9600.65|9600.65|9605.86|9605.86|9607.78|9607.78|9598.17|9598.17|0
1648543500000|2022-03-29 08:45:00|9605.39|9605.39|9607.78|9607.78|9607.97|9607.97|9605.39|9605.39|0
1648543800000|2022-03-29 08:50:00|9610.09|9610.09|9610.18|9610.18|9612.57|9612.57|9609.22|9609.22|0
1648544100000|2022-03-29 08:55:00|9610.36|9610.36|9609.09|9609.09|9613.48|9613.48|9608.5|9608.5|0
1648544400000|2022-03-29 09:00:00|9606.79|9606.79|9610.84|9610.84|9612.4|9612.4|9603.75|9603.75|0
1648544700000|2022-03-29 09:05:00|9611.21|9611.21|9640.93|9640.93|9642.11|9642.11|9610.47|9610.47|0
1648545000000|2022-03-29 09:10:00|9640.84|9640.84|9637.9|9637.9|9641.12|9641.12|9630.33|9630.33|0
1648545300000|2022-03-29 09:15:00|9635.59|9635.59|9633.32|9633.32|9640.75|9640.75|9631.52|9631.52|0
1648545600000|2022-03-29 09:20:00|9633.88|9633.88|9636.98|9636.98|9636.98|9636.98|9630.38|9630.38|0
1648545900000|2022-03-29 09:25:00|9637.35|9637.35|9626.14|9626.14|9644.32|9644.32|9626.14|9626.14|0
1648546200000|2022-03-29 09:30:00|9626.05|9626.05|9639.78|9639.78|9640.09|9640.09|9626.05|9626.05|0
1648546500000|2022-03-29 09:35:00|9642.08|9642.08|9663.89|9663.89|9665.46|9665.46|9642.08|9642.08|0
1648546800000|2022-03-29 09:40:00|9663.21|9663.21|9664.8|9664.8|9675.22|9675.22|9662.84|9662.84|0
1648547100000|2022-03-29 09:45:00|9664.06|9664.06|9667.36|9667.36|9673.71|9673.71|9662.2|9662.2|0
1648547400000|2022-03-29 09:50:00|9667.55|9667.55|9665.93|9665.93|9671.1|9671.1|9665.75|9665.75|0
1648547700000|2022-03-29 09:55:00|9665.84|9665.84|9669.39|9669.39|9672.59|9672.59|9665.84|9665.84|0
1648548000000|2022-03-29 10:00:00|9671.69|9671.69|9668.33|9668.33|9671.69|9671.69|9662.29|9662.29|0
1648548300000|2022-03-29 10:05:00|9668.7|9668.7|9669.43|9669.43|9670.09|9670.09|9664.88|9664.88|0
1648548600000|2022-03-29 10:10:00|9669.05|9669.05|9671.35|9671.35|9674.72|9674.72|9669.05|9669.05|0
1648548900000|2022-03-29 10:15:00|9671.44|9671.44|9666|9666|9672.5|9672.5|9663.01|9663.01|0
1648549200000|2022-03-29 10:20:00|9665.31|9665.31|9669.2|9669.2|9670.97|9670.97|9665.31|9665.31|0
1648549500000|2022-03-29 10:25:00|9669.57|9669.57|9666.77|9666.77|9676.53|9676.53|9666.77|9666.77|0
1648549800000|2022-03-29 10:30:00|9664.47|9664.47|9658.81|9658.81|9665.03|9665.03|9653.96|9653.96|0
1648550100000|2022-03-29 10:35:00|9658.53|9658.53|9664.85|9664.85|9676.25|9676.25|9657.03|9657.03|0
1648550400000|2022-03-29 10:40:00|9663.35|9663.35|9654.63|9654.63|9665.75|9665.75|9647.53|9647.53|0
1648550700000|2022-03-29 10:45:00|9655.31|9655.31|9668.33|9668.33|9668.33|9668.33|9654.63|9654.63|0
1648551000000|2022-03-29 10:50:00|9667.77|9667.77|9670.74|9670.74|9670.74|9670.74|9664.5|9664.5|0
1648551300000|2022-03-29 10:55:00|9671.3|9671.3|9673.02|9673.02|9673.79|9673.79|9669.11|9669.11|0
1648551600000|2022-03-29 11:00:00|9673.11|9673.11|9681.04|9681.04|9681.04|9681.04|9673.11|9673.11|0
1648551900000|2022-03-29 11:05:00|9680.76|9680.76|9673.49|9673.49|9681.54|9681.54|9671.99|9671.99|0
1648552200000|2022-03-29 11:10:00|9673.4|9673.4|9665.25|9665.25|9673.4|9673.4|9665.25|9665.25|0
1648552500000|2022-03-29 11:15:00|9664.13|9664.13|9669.32|9669.32|9673.86|9673.86|9663.38|9663.38|0
1648552800000|2022-03-29 11:20:00|9669.23|9669.23|9686.09|9686.09|9686.09|9686.09|9669.23|9669.23|0
1648553100000|2022-03-29 11:25:00|9683.78|9683.78|9674.2|9674.2|9684.06|9684.06|9674.2|9674.2|0
1648553400000|2022-03-29 11:30:00|9674.11|9674.11|9669.7|9669.7|9674.11|9674.11|9669.01|9669.01|0
1648553700000|2022-03-29 11:35:00|9670.07|9670.07|9673.84|9673.84|9673.84|9673.84|9667.77|9667.77|0
1648554000000|2022-03-29 11:40:00|9673.74|9673.74|9699.12|9699.12|9716.84|9716.84|9669.61|9669.61|0
1648554300000|2022-03-29 11:45:00|9699.49|9699.49|9740.92|9740.92|9742.76|9742.76|9699.46|9699.46|0
1648554600000|2022-03-29 11:50:00|9740.83|9740.83|9759.09|9759.09|9771.95|9771.95|9740.83|9740.83|0
1648554900000|2022-03-29 11:55:00|9758.41|9758.41|9743.75|9743.75|9758.41|9758.41|9736.47|9736.47|0
1648555200000|2022-03-29 12:00:00|9744.12|9744.12|9748.08|9748.08|9753.83|9753.83|9734.73|9734.73|0
1648555500000|2022-03-29 12:05:00|9752.68|9752.68|9763.27|9763.27|9764.92|9764.92|9752.68|9752.68|0
1648555800000|2022-03-29 12:10:00|9765.57|9765.57|9777.42|9777.42|9780.23|9780.23|9761.56|9761.56|0
1648556100000|2022-03-29 12:15:00|9776.74|9776.74|9778.5|9778.5|9787.62|9787.62|9766.47|9766.47|0
1648556400000|2022-03-29 12:20:00|9778.78|9778.78|9808.3|9808.3|9810.87|9810.87|9778.78|9778.78|0
1648556700000|2022-03-29 12:25:00|9808.98|9808.98|9817.37|9817.37|9819.62|9819.62|9804.19|9804.19|0
1648557000000|2022-03-29 12:30:00|9817.09|9817.09|9803.98|9803.98|9818.62|9818.62|9803.66|9803.66|0
1648557300000|2022-03-29 12:35:00|9803.79|9803.79|9787.77|9787.77|9803.79|9803.79|9787.08|9787.08|0
1648557600000|2022-03-29 12:40:00|9788.45|9788.45|9793.31|9793.31|9793.43|9793.43|9781.87|9781.87|0
1648557900000|2022-03-29 12:45:00|9794.05|9794.05|9790.69|9790.69|9797.73|9797.73|9785.45|9785.45|0
1648558200000|2022-03-29 12:50:00|9791.37|9791.37|9805.09|9805.09|9806.83|9806.83|9788.39|9788.39|0
1648558500000|2022-03-29 12:55:00|9805.18|9805.18|9816.52|9816.52|9816.52|9816.52|9804.49|9804.49|0
1648558800000|2022-03-29 13:00:00|9816.7|9816.7|9813.17|9813.17|9816.7|9816.7|9804.46|9804.46|0
1648559100000|2022-03-29 13:05:00|9808.56|9808.56|9806.74|9806.74|9814.87|9814.87|9801.04|9801.04|0
1648559400000|2022-03-29 13:10:00|9804.44|9804.44|9806.9|9806.9|9810.14|9810.14|9800.99|9800.99|0
1648559700000|2022-03-29 13:15:00|9809.21|9809.21|9796.35|9796.35|9809.21|9809.21|9795.3|9795.3|0
1648560000000|2022-03-29 13:20:00|9796.07|9796.07|9789.6|9789.6|9797.51|9797.51|9788.58|9788.58|0
1648560300000|2022-03-29 13:25:00|9788.96|9788.96|9784.73|9784.73|9788.96|9788.96|9779.29|9779.29|0
1648560600000|2022-03-29 13:30:00|9785.84|9785.84|9815.14|9815.14|9819.62|9819.62|9785.1|9785.1|0
1648560900000|2022-03-29 13:35:00|9817.44|9817.44|9794.84|9794.84|9819.29|9819.29|9794.84|9794.84|0
1648561200000|2022-03-29 13:40:00|9792.54|9792.54|9782.94|9782.94|9797.76|9797.76|9777.59|9777.59|0
1648561500000|2022-03-29 13:45:00|9778.34|9778.34|9752.22|9752.22|9780.64|9780.64|9752.22|9752.22|0
1648561800000|2022-03-29 13:50:00|9751.66|9751.66|9756.35|9756.35|9759.27|9759.27|9747.34|9747.34|0
1648562100000|2022-03-29 13:55:00|9758.65|9758.65|9764.02|9764.02|9765.2|9765.2|9754.04|9754.04|0
1648562400000|2022-03-29 14:00:00|9764.76|9764.76|9748.53|9748.53|9773.96|9773.96|9747.94|9747.94|0
1648562700000|2022-03-29 14:05:00|9750.83|9750.83|9745.5|9745.5|9751.58|9751.58|9739|9739|0
1648563000000|2022-03-29 14:10:00|9746.18|9746.18|9730.54|9730.54|9755.12|9755.12|9730.54|9730.54|0
1648563300000|2022-03-29 14:15:00|9730.92|9730.92|9719.28|9719.28|9733.22|9733.22|9717.82|9717.82|0
1648563600000|2022-03-29 14:20:00|9720.02|9720.02|9712.73|9712.73|9720.02|9720.02|9708.35|9708.35|0
1648563900000|2022-03-29 14:25:00|9710.43|9710.43|9714.15|9714.15|9715.46|9715.46|9705.26|9705.26|0
1648564200000|2022-03-29 14:30:00|9714.52|9714.52|9695.69|9695.69|9714.98|9714.98|9695.69|9695.69|0
1648564500000|2022-03-29 14:35:00|9694.32|9694.32|9682.67|9682.67|9697.4|9697.4|9680.46|9680.46|0
1648564800000|2022-03-29 14:40:00|9682.76|9682.76|9682.5|9682.5|9684.3|9684.3|9673.06|9673.06|0
1648565100000|2022-03-29 14:45:00|9683.06|9683.06|9692.44|9692.44|9692.44|9692.44|9679.21|9679.21|0
1648565400000|2022-03-29 14:50:00|9693.19|9693.19|9704.01|9704.01|9704.01|9704.01|9691.14|9691.14|0
1648565700000|2022-03-29 14:55:00|9704.35|9704.35|9704.84|9704.84|9711.8|9711.8|9704.04|9704.04|0
1648566000000|2022-03-29 15:00:00|9707.14|9707.14|9702.02|9702.02|9707.23|9707.23|9700.88|9700.88|0
1648566300000|2022-03-29 15:05:00|9699.72|9699.72|9697.34|9697.34|9700.7|9700.7|9696.42|9696.42|0
1648566600000|2022-03-29 15:10:00|9695.04|9695.04|9693.71|9693.71|9702.85|9702.85|9693.71|9693.71|0
1648566900000|2022-03-29 15:15:00|9691.4|9691.4|9687.14|9687.14|9694.45|9694.45|9686.58|9686.58|0
1648567200000|2022-03-29 15:20:00|9687.83|9687.83|9690.94|9690.94|9691.62|9691.62|9684|9684|0
1648567500000|2022-03-29 15:25:00|9691.62|9691.62|9707.85|9707.85|9709.17|9709.17|9690.94|9690.94|0
1648624500000|2022-03-30 07:15:00|9657.97|9657.97|9635.09|9635.09|9659.21|9659.21|9632.79|9632.79|0
1648624800000|2022-03-30 07:20:00|9628.18|9628.18|9621.88|9621.88|9631.12|9631.12|9619.14|9619.14|0
1648625100000|2022-03-30 07:25:00|9622.06|9622.06|9606.7|9606.7|9622.62|9622.62|9604.96|9604.96|0
1648625400000|2022-03-30 07:30:00|9609.01|9609.01|9607.06|9607.06|9613.04|9613.04|9602.82|9602.82|0
1648625700000|2022-03-30 07:35:00|9609.36|9609.36|9607.65|9607.65|9610.33|9610.33|9604.6|9604.6|0
1648626000000|2022-03-30 07:40:00|9609.48|9609.48|9609.86|9609.86|9615.14|9615.14|9604.88|9604.88|0
1648626300000|2022-03-30 07:45:00|9607.56|9607.56|9606.77|9606.77|9613.23|9613.23|9601.79|9601.79|0
1648626600000|2022-03-30 07:50:00|9602.16|9602.16|9607.85|9607.85|9612.27|9612.27|9596.72|9596.72|0
1648626900000|2022-03-30 07:55:00|9610.15|9610.15|9597.11|9597.11|9610.67|9610.67|9595.73|9595.73|0
1648627200000|2022-03-30 08:00:00|9596.27|9596.27|9583.15|9583.15|9596.27|9596.27|9579.11|9579.11|0
1648627500000|2022-03-30 08:05:00|9582.97|9582.97|9584.02|9584.02|9584.85|9584.85|9575.1|9575.1|0
1648627800000|2022-03-30 08:10:00|9583.84|9583.84|9576.44|9576.44|9584.07|9584.07|9571.55|9571.55|0
1648628100000|2022-03-30 08:15:00|9575.76|9575.76|9578.38|9578.38|9585.27|9585.27|9573.27|9573.27|0
1648628400000|2022-03-30 08:20:00|9577.69|9577.69|9585.27|9585.27|9587.58|9587.58|9575.39|9575.39|0
1648628700000|2022-03-30 08:25:00|9587.58|9587.58|9581.03|9581.03|9587.95|9587.95|9580.51|9580.51|0
1648629000000|2022-03-30 08:30:00|9583.33|9583.33|9582.21|9582.21|9586|9586|9576.42|9576.42|0
1648629300000|2022-03-30 08:35:00|9579.9|9579.9|9583.98|9583.98|9583.98|9583.98|9579.81|9579.81|0
1648629600000|2022-03-30 08:40:00|9583.61|9583.61|9583.83|9583.83|9588.21|9588.21|9579.52|9579.52|0
1648629900000|2022-03-30 08:45:00|9583.55|9583.55|9582.96|9582.96|9585.26|9585.26|9578.17|9578.17|0
1648630200000|2022-03-30 08:50:00|9585.26|9585.26|9583.7|9583.7|9586.78|9586.78|9579.91|9579.91|0
1648630500000|2022-03-30 08:55:00|9583.33|9583.33|9585.99|9585.99|9587.14|9587.14|9580.15|9580.15|0
1648630800000|2022-03-30 09:00:00|9585.62|9585.62|9595.49|9595.49|9596.23|9596.23|9585.62|9585.62|0
1648631100000|2022-03-30 09:05:00|9597.79|9597.79|9596.69|9596.69|9597.98|9597.98|9591.57|9591.57|0
1648631400000|2022-03-30 09:10:00|9596.01|9596.01|9595.77|9595.77|9598.07|9598.07|9589.05|9589.05|0
1648631700000|2022-03-30 09:15:00|9596.33|9596.33|9588.83|9588.83|9597.22|9597.22|9588.83|9588.83|0
1648632000000|2022-03-30 09:20:00|9588.08|9588.08|9600.09|9600.09|9601.83|9601.83|9588.08|9588.08|0
1648632300000|2022-03-30 09:25:00|9599.35|9599.35|9599.07|9599.07|9601.84|9601.84|9598.38|9598.38|0
1648632600000|2022-03-30 09:30:00|9598.38|9598.38|9506.38|9506.38|9599.35|9599.35|9503.53|9503.53|0
1648632900000|2022-03-30 09:35:00|9505.64|9505.64|9509.51|9509.51|9512.69|9512.69|9486.97|9486.97|0
1648633200000|2022-03-30 09:40:00|9507.83|9507.83|9509.05|9509.05|9516.7|9516.7|9489.16|9489.16|0
1648633500000|2022-03-30 09:45:00|9511.66|9511.66|9496.12|9496.12|9515.15|9515.15|9492.23|9492.23|0
1648633800000|2022-03-30 09:50:00|9495.75|9495.75|9502.32|9502.32|9511.31|9511.31|9493.88|9493.88|0
1648634100000|2022-03-30 09:55:00|9500.02|9500.02|9509.12|9509.12|9509.12|9509.12|9497.03|9497.03|0
1648634400000|2022-03-30 10:00:00|9506.82|9506.82|9496.81|9496.81|9509.63|9509.63|9483.09|9483.09|0
1648634700000|2022-03-30 10:05:00|9499.61|9499.61|9476.83|9476.83|9500.05|9500.05|9476.83|9476.83|0
1648635000000|2022-03-30 10:10:00|9478.51|9478.51|9479.51|9479.51|9485.17|9485.17|9473.29|9473.29|0
1648635300000|2022-03-30 10:15:00|9479.13|9479.13|9487.65|9487.65|9488.21|9488.21|9477.27|9477.27|0
1648635600000|2022-03-30 10:20:00|9484.1|9484.1|9489.06|9489.06|9489.61|9489.61|9483.83|9483.83|0
1648635900000|2022-03-30 10:25:00|9489.99|9489.99|9488.91|9488.91|9492.98|9492.98|9488.25|9488.25|0
1648636200000|2022-03-30 10:30:00|9489.47|9489.47|9487.84|9487.84|9496.77|9496.77|9487.84|9487.84|0
1648636500000|2022-03-30 10:35:00|9485.54|9485.54|9472.63|9472.63|9485.54|9485.54|9472.26|9472.26|0
1648636800000|2022-03-30 10:40:00|9472.54|9472.54|9480.44|9480.44|9480.44|9480.44|9469.12|9469.12|0
1648637100000|2022-03-30 10:45:00|9481.18|9481.18|9486.61|9486.61|9497.24|9497.24|9481.18|9481.18|0
1648637400000|2022-03-30 10:50:00|9487.73|9487.73|9486.47|9486.47|9487.73|9487.73|9482.7|9482.7|0
1648637700000|2022-03-30 10:55:00|9488.77|9488.77|9488.72|9488.72|9490.95|9490.95|9485.33|9485.33|0
1648638000000|2022-03-30 11:00:00|9488.91|9488.91|9495.02|9495.02|9499.12|9499.12|9482|9482|0
1648638300000|2022-03-30 11:05:00|9495.53|9495.53|9486.26|9486.26|9495.91|9495.91|9486.26|9486.26|0
1648638600000|2022-03-30 11:10:00|9486.36|9486.36|9493.66|9493.66|9493.66|9493.66|9484.3|9484.3|0
1648638900000|2022-03-30 11:15:00|9493.29|9493.29|9501|9501|9501|9501|9491.95|9491.95|0
1648639200000|2022-03-30 11:20:00|9501.38|9501.38|9514.19|9514.19|9514.95|9514.95|9501.38|9501.38|0
1648639500000|2022-03-30 11:25:00|9516.5|9516.5|9522.69|9522.69|9523.05|9523.05|9514.19|9514.19|0
1648639800000|2022-03-30 11:30:00|9522.01|9522.01|9527.63|9527.63|9531.36|9531.36|9520.92|9520.92|0
1648640100000|2022-03-30 11:35:00|9528.94|9528.94|9525.91|9525.91|9531.36|9531.36|9522.27|9522.27|0
1648640400000|2022-03-30 11:40:00|9528.21|9528.21|9527.45|9527.45|9528.4|9528.4|9524.11|9524.11|0
1648640700000|2022-03-30 11:45:00|9527.08|9527.08|9513.8|9513.8|9527.08|9527.08|9513.68|9513.68|0
1648641000000|2022-03-30 11:50:00|9513.43|9513.43|9523.1|9523.1|9525.4|9525.4|9513.43|9513.43|0
1648641300000|2022-03-30 11:55:00|9523.19|9523.19|9508.64|9508.64|9523.19|9523.19|9508.64|9508.64|0
1648641600000|2022-03-30 12:00:00|9509.6|9509.6|9500.21|9500.21|9511.13|9511.13|9497.59|9497.59|0
1648641900000|2022-03-30 12:05:00|9499.46|9499.46|9502.11|9502.11|9502.72|9502.72|9497.16|9497.16|0
1648642200000|2022-03-30 12:10:00|9502.79|9502.79|9492|9492|9503.91|9503.91|9490.75|9490.75|0
1648642500000|2022-03-30 12:15:00|9491.44|9491.44|9489.23|9489.23|9492.75|9492.75|9485.66|9485.66|0
1648642800000|2022-03-30 12:20:00|9488.95|9488.95|9488.56|9488.56|9493.71|9493.71|9488.56|9488.56|0
1648643100000|2022-03-30 12:25:00|9488.19|9488.19|9492.76|9492.76|9496.43|9496.43|9488.19|9488.19|0
1648643400000|2022-03-30 12:30:00|9492.48|9492.48|9488.25|9488.25|9492.48|9492.48|9487.51|9487.51|0
1648643700000|2022-03-30 12:35:00|9490.55|9490.55|9508.91|9508.91|9510.73|9510.73|9490.55|9490.55|0
1648644000000|2022-03-30 12:40:00|9508.54|9508.54|9514.38|9514.38|9517.32|9517.32|9508.54|9508.54|0
1648644300000|2022-03-30 12:45:00|9514.01|9514.01|9509.71|9509.71|9515.69|9515.69|9509.71|9509.71|0
1648644600000|2022-03-30 12:50:00|9510.09|9510.09|9510.31|9510.31|9510.68|9510.68|9507.5|9507.5|0
1648644900000|2022-03-30 12:55:00|9509.94|9509.94|9509.37|9509.37|9511.26|9511.26|9506.24|9506.24|0
1648645200000|2022-03-30 13:00:00|9508.91|9508.91|9493.62|9493.62|9508.91|9508.91|9492.49|9492.49|0
1648645500000|2022-03-30 13:05:00|9494.36|9494.36|9490.81|9490.81|9497.4|9497.4|9490.81|9490.81|0
1648645800000|2022-03-30 13:10:00|9493.11|9493.11|9501.15|9501.15|9501.15|9501.15|9492.42|9492.42|0
1648646100000|2022-03-30 13:15:00|9500.78|9500.78|9503.1|9503.1|9503.1|9503.1|9498.76|9498.76|0
1648646400000|2022-03-30 13:20:00|9505.41|9505.41|9519.03|9519.03|9524.13|9524.13|9505.41|9505.41|0
1648646700000|2022-03-30 13:25:00|9516.73|9516.73|9520.93|9520.93|9526.69|9526.69|9514.62|9514.62|0
1648647000000|2022-03-30 13:30:00|9521.3|9521.3|9517.53|9517.53|9529.36|9529.36|9512.92|9512.92|0
1648647300000|2022-03-30 13:35:00|9517.9|9517.9|9501.42|9501.42|9520.02|9520.02|9501.42|9501.42|0
1648647600000|2022-03-30 13:40:00|9502.16|9502.16|9525.54|9525.54|9528.5|9528.5|9502.16|9502.16|0
1648647900000|2022-03-30 13:45:00|9526.22|9526.22|9536.54|9536.54|9536.54|9536.54|9525.5|9525.5|0
1648648200000|2022-03-30 13:50:00|9536.82|9536.82|9539.56|9539.56|9543.81|9543.81|9536.13|9536.13|0
1648648500000|2022-03-30 13:55:00|9539.84|9539.84|9558.67|9558.67|9558.67|9558.67|9537.17|9537.17|0
1648648800000|2022-03-30 14:00:00|9558.95|9558.95|9571.87|9571.87|9571.87|9571.87|9550.43|9550.43|0
1648649100000|2022-03-30 14:05:00|9571.5|9571.5|9565.35|9565.35|9574.17|9574.17|9563.35|9563.35|0
1648649400000|2022-03-30 14:10:00|9565.45|9565.45|9578.97|9578.97|9578.97|9578.97|9565.45|9565.45|0
1648649700000|2022-03-30 14:15:00|9579.35|9579.35|9564.36|9564.36|9579.35|9579.35|9562.62|9562.62|0
1648650000000|2022-03-30 14:20:00|9564.73|9564.73|9566.12|9566.12|9566.86|9566.86|9557.55|9557.55|0
1648650300000|2022-03-30 14:25:00|9568.42|9568.42|9576.49|9576.49|9580.13|9580.13|9566.83|9566.83|0
1648650600000|2022-03-30 14:30:00|9578.8|9578.8|9574.14|9574.14|9578.8|9578.8|9571.16|9571.16|0
1648650900000|2022-03-30 14:35:00|9576.45|9576.45|9578.27|9578.27|9584.74|9584.74|9575.51|9575.51|0
1648651200000|2022-03-30 14:40:00|9577.71|9577.71|9567.83|9567.83|9577.71|9577.71|9567.83|9567.83|0
1648651500000|2022-03-30 14:45:00|9567.15|9567.15|9566.57|9566.57|9569.18|9569.18|9563.63|9563.63|0
1648651800000|2022-03-30 14:50:00|9566.29|9566.29|9559.37|9559.37|9568.81|9568.81|9558.91|9558.91|0
1648652100000|2022-03-30 14:55:00|9559.56|9559.56|9552.69|9552.69|9562.01|9562.01|9552.38|9552.38|0
1648652400000|2022-03-30 15:00:00|9552.32|9552.32|9560.8|9560.8|9563.63|9563.63|9548.27|9548.27|0
1648652700000|2022-03-30 15:05:00|9560.24|9560.24|9561.94|9561.94|9561.94|9561.94|9555.91|9555.91|0
1648653000000|2022-03-30 15:10:00|9562.5|9562.5|9562.07|9562.07|9562.85|9562.85|9555.72|9555.72|0
1648653300000|2022-03-30 15:15:00|9561.89|9561.89|9557.73|9557.73|9565.95|9565.95|9556.37|9556.37|0
1648653600000|2022-03-30 15:20:00|9557.54|9557.54|9557.36|9557.36|9559.37|9559.37|9553.97|9553.97|0
1648653900000|2022-03-30 15:25:00|9559.66|9559.66|9555.99|9555.99|9566.15|9566.15|9553.12|9553.12|0
1648710900000|2022-03-31 07:15:00|9682.01|9682.01|9702.7|9702.7|9709.21|9709.21|9682.01|9682.01|0
1648711200000|2022-03-31 07:20:00|9703.39|9703.39|9701.66|9701.66|9707.77|9707.77|9690.05|9690.05|0
1648711500000|2022-03-31 07:25:00|9701.1|9701.1|9700.51|9700.51|9703.31|9703.31|9695.65|9695.65|0
1648711800000|2022-03-31 07:30:00|9699.82|9699.82|9693.75|9693.75|9702.63|9702.63|9687.54|9687.54|0
1648712100000|2022-03-31 07:35:00|9691.45|9691.45|9677.12|9677.12|9693.75|9693.75|9676.43|9676.43|0
1648712400000|2022-03-31 07:40:00|9677.8|9677.8|9668.47|9668.47|9678.49|9678.49|9668.47|9668.47|0
1648712700000|2022-03-31 07:45:00|9667.79|9667.79|9664.31|9664.31|9667.79|9667.79|9659.46|9659.46|0
1648713000000|2022-03-31 07:50:00|9662|9662|9669.34|9669.34|9669.71|9669.71|9660.49|9660.49|0
1648713300000|2022-03-31 07:55:00|9668.88|9668.88|9653.69|9653.69|9668.88|9668.88|9653.69|9653.69|0
1648713600000|2022-03-31 08:00:00|9653.13|9653.13|9634.6|9634.6|9653.82|9653.82|9632.86|9632.86|0
1648713900000|2022-03-31 08:05:00|9633.23|9633.23|9641.26|9641.26|9641.26|9641.26|9633.23|9633.23|0
1648714200000|2022-03-31 08:10:00|9641.44|9641.44|9629.94|9629.94|9641.63|9641.63|9629.94|9629.94|0
1648714500000|2022-03-31 08:15:00|9630.63|9630.63|9628.84|9628.84|9631.19|9631.19|9627.49|9627.49|0
1648714800000|2022-03-31 08:20:00|9628.15|9628.15|9623.33|9623.33|9628.43|9628.43|9622.27|9622.27|0
1648715100000|2022-03-31 08:25:00|9623.7|9623.7|9633.73|9633.73|9633.86|9633.86|9623.07|9623.07|0
1648715400000|2022-03-31 08:30:00|9631.43|9631.43|9637.62|9637.62|9637.62|9637.62|9627.54|9627.54|0
1648715700000|2022-03-31 08:35:00|9637.96|9637.96|9642|9642|9643.86|9643.86|9637.96|9637.96|0
1648716000000|2022-03-31 08:40:00|9641.63|9641.63|9641.39|9641.39|9645.06|9645.06|9638.27|9638.27|0
1648716300000|2022-03-31 08:45:00|9642.08|9642.08|9645.99|9645.99|9646.17|9646.17|9639.52|9639.52|0
1648716600000|2022-03-31 08:50:00|9645.62|9645.62|9649.69|9649.69|9649.69|9649.69|9641.14|9641.14|0
1648716900000|2022-03-31 08:55:00|9649.5|9649.5|9646.89|9646.89|9651.86|9651.86|9646.89|9646.89|0
1648717200000|2022-03-31 09:00:00|9647.57|9647.57|9637.96|9637.96|9650.06|9650.06|9637.96|9637.96|0
1648717500000|2022-03-31 09:05:00|9637.22|9637.22|9634.81|9634.81|9641.4|9641.4|9631.51|9631.51|0
1648717800000|2022-03-31 09:10:00|9635.49|9635.49|9628.93|9628.93|9635.49|9635.49|9626.17|9626.17|0
1648718100000|2022-03-31 09:15:00|9628.24|9628.24|9635.89|9635.89|9635.89|9635.89|9625.95|9625.95|0
1648718400000|2022-03-31 09:20:00|9636.58|9636.58|9632.36|9632.36|9638.01|9638.01|9629.07|9629.07|0
1648718700000|2022-03-31 09:25:00|9633.73|9633.73|9627.18|9627.18|9633.73|9633.73|9626.49|9626.49|0
1648719000000|2022-03-31 09:30:00|9624.87|9624.87|9628.46|9628.46|9630.78|9630.78|9622.71|9622.71|0
1648719300000|2022-03-31 09:35:00|9629.15|9629.15|9631.6|9631.6|9633.62|9633.62|9628.78|9628.78|0
1648719600000|2022-03-31 09:40:00|9633.91|9633.91|9628.75|9628.75|9637.45|9637.45|9628.75|9628.75|0
1648719900000|2022-03-31 09:45:00|9628.94|9628.94|9626.41|9626.41|9630|9630|9622.81|9622.81|0
1648720200000|2022-03-31 09:50:00|9624.11|9624.11|9615.65|9615.65|9624.11|9624.11|9615.65|9615.65|0
1648720500000|2022-03-31 09:55:00|9611.05|9611.05|9620.1|9620.1|9620.1|9620.1|9611.05|9611.05|0
1648720800000|2022-03-31 10:00:00|9620.38|9620.38|9625.41|9625.41|9625.78|9625.78|9620.38|9620.38|0
1648721100000|2022-03-31 10:05:00|9625.69|9625.69|9634.26|9634.26|9636.56|9636.56|9625|9625|0
1648721400000|2022-03-31 10:10:00|9633.98|9633.98|9638|9638|9640.02|9640.02|9633.98|9633.98|0
1648721700000|2022-03-31 10:15:00|9638.37|9638.37|9628.41|9628.41|9640.67|9640.67|9628.41|9628.41|0
1648722000000|2022-03-31 10:20:00|9627.72|9627.72|9636.68|9636.68|9636.68|9636.68|9625.42|9625.42|0
1648722300000|2022-03-31 10:25:00|9638.73|9638.73|9643.15|9643.15|9643.15|9643.15|9636.25|9636.25|0
1648722600000|2022-03-31 10:30:00|9643.52|9643.52|9642.66|9642.66|9646.01|9646.01|9640.72|9640.72|0
1648722900000|2022-03-31 10:35:00|9642.85|9642.85|9637.74|9637.74|9642.85|9642.85|9635.44|9635.44|0
1648723200000|2022-03-31 10:40:00|9637|9637|9635.07|9635.07|9638.77|9638.77|9635.07|9635.07|0
1648723500000|2022-03-31 10:45:00|9634.7|9634.7|9635.26|9635.26|9635.26|9635.26|9630.1|9630.1|0
1648723800000|2022-03-31 10:50:00|9635.35|9635.35|9633.62|9633.62|9635.57|9635.57|9631|9631|0
1648724100000|2022-03-31 10:55:00|9632.25|9632.25|9639.61|9639.61|9639.79|9639.79|9623.91|9623.91|0
1648724400000|2022-03-31 11:00:00|9639.33|9639.33|9640.88|9640.88|9640.88|9640.88|9639.11|9639.11|0
1648724700000|2022-03-31 11:05:00|9641.25|9641.25|9631.55|9631.55|9641.62|9641.62|9631.3|9631.3|0
1648725000000|2022-03-31 11:10:00|9630.86|9630.86|9627.2|9627.2|9630.86|9630.86|9626.64|9626.64|0
1648725300000|2022-03-31 11:15:00|9627.47|9627.47|9621.7|9621.7|9629.78|9629.78|9620.78|9620.78|0
1648725600000|2022-03-31 11:20:00|9621.98|9621.98|9619.86|9619.86|9621.98|9621.98|9615.84|9615.84|0
1648725900000|2022-03-31 11:25:00|9620.05|9620.05|9615.6|9615.6|9621.29|9621.29|9615.6|9615.6|0
1648726200000|2022-03-31 11:30:00|9614.86|9614.86|9623.53|9623.53|9623.81|9623.81|9614.86|9614.86|0
1648726500000|2022-03-31 11:35:00|9624.09|9624.09|9619.6|9619.6|9625.11|9625.11|9619.6|9619.6|0
1648726800000|2022-03-31 11:40:00|9619.79|9619.79|9623.89|9623.89|9626.38|9626.38|9619.41|9619.41|0
1648727100000|2022-03-31 11:45:00|9624.26|9624.26|9637.56|9637.56|9637.56|9637.56|9623.52|9623.52|0
1648727400000|2022-03-31 11:50:00|9635.25|9635.25|9634.44|9634.44|9635.25|9635.25|9631.4|9631.4|0
1648727700000|2022-03-31 11:55:00|9634.72|9634.72|9633.09|9633.09|9635.28|9635.28|9631.73|9631.73|0
1648728000000|2022-03-31 12:00:00|9633.65|9633.65|9632.08|9632.08|9636.14|9636.14|9632.08|9632.08|0
1648728300000|2022-03-31 12:05:00|9634.38|9634.38|9635.73|9635.73|9635.73|9635.73|9630.02|9630.02|0
1648728600000|2022-03-31 12:10:00|9635.55|9635.55|9636.28|9636.28|9637.85|9637.85|9635.55|9635.55|0
1648728900000|2022-03-31 12:15:00|9635.91|9635.91|9630.44|9630.44|9636.1|9636.1|9630.44|9630.44|0
1648729200000|2022-03-31 12:20:00|9630.81|9630.81|9625.82|9625.82|9630.81|9630.81|9625.63|9625.63|0
1648729500000|2022-03-31 12:25:00|9625.64|9625.64|9630.27|9630.27|9632.64|9632.64|9625.64|9625.64|0
1648729800000|2022-03-31 12:30:00|9629.9|9629.9|9615.85|9615.85|9630.58|9630.58|9615.85|9615.85|0
1648730100000|2022-03-31 12:35:00|9616.13|9616.13|9617.31|9617.31|9617.31|9617.31|9611.96|9611.96|0
1648730400000|2022-03-31 12:40:00|9617.22|9617.22|9615.96|9615.96|9617.4|9617.4|9611.64|9611.64|0
1648730700000|2022-03-31 12:45:00|9616.34|9616.34|9613.26|9613.26|9616.34|9616.34|9612.57|9612.57|0
1648731000000|2022-03-31 12:50:00|9613.63|9613.63|9617.02|9617.02|9619.6|9619.6|9611.79|9611.79|0
1648731300000|2022-03-31 12:55:00|9616.65|9616.65|9620.71|9620.71|9623.98|9623.98|9615.96|9615.96|0
1648731600000|2022-03-31 13:00:00|9618.41|9618.41|9624.44|9624.44|9629.17|9629.17|9615.43|9615.43|0
1648731900000|2022-03-31 13:05:00|9623.76|9623.76|9617.87|9617.87|9623.76|9623.76|9616.25|9616.25|0
1648732200000|2022-03-31 13:10:00|9617.5|9617.5|9595.55|9595.55|9617.68|9617.68|9593.24|9593.24|0
1648732500000|2022-03-31 13:15:00|9594.86|9594.86|9586.41|9586.41|9594.86|9594.86|9580.38|9580.38|0
1648732800000|2022-03-31 13:20:00|9585.04|9585.04|9579.64|9579.64|9585.04|9585.04|9571.42|9571.42|0
1648733100000|2022-03-31 13:25:00|9579.91|9579.91|9563.96|9563.96|9580.29|9580.29|9563.87|9563.87|0
1648733400000|2022-03-31 13:30:00|9566.26|9566.26|9549.39|9549.39|9567.63|9567.63|9549.39|9549.39|0
1648733700000|2022-03-31 13:35:00|9548.02|9548.02|9538.49|9538.49|9548.99|9548.99|9536.76|9536.76|0
1648734000000|2022-03-31 13:40:00|9538.12|9538.12|9530.74|9530.74|9538.12|9538.12|9528.75|9528.75|0
1648734300000|2022-03-31 13:45:00|9530.06|9530.06|9538.44|9538.44|9540.56|9540.56|9530.06|9530.06|0
1648734600000|2022-03-31 13:50:00|9538.26|9538.26|9539.97|9539.97|9545.6|9545.6|9532.31|9532.31|0
1648734900000|2022-03-31 13:55:00|9539.59|9539.59|9542.85|9542.85|9547.95|9547.95|9533.22|9533.22|0
1648735200000|2022-03-31 14:00:00|9542.17|9542.17|9547.67|9547.67|9547.67|9547.67|9536.66|9536.66|0
1648735500000|2022-03-31 14:05:00|9548.51|9548.51|9541.26|9541.26|9553.28|9553.28|9541.26|9541.26|0
1648735800000|2022-03-31 14:10:00|9540.52|9540.52|9542.43|9542.43|9547.7|9547.7|9535.68|9535.68|0
1648736100000|2022-03-31 14:15:00|9541.74|9541.74|9534.47|9534.47|9545.35|9545.35|9529.53|9529.53|0
1648736400000|2022-03-31 14:20:00|9532.17|9532.17|9525.75|9525.75|9533.26|9533.26|9520.83|9520.83|0
1648736700000|2022-03-31 14:25:00|9525.93|9525.93|9525.66|9525.66|9529.18|9529.18|9522.26|9522.26|0
1648737000000|2022-03-31 14:30:00|9525.29|9525.29|9531.59|9531.59|9533.99|9533.99|9521.33|9521.33|0
1648737300000|2022-03-31 14:35:00|9531.4|9531.4|9536.71|9536.71|9537.17|9537.17|9529.4|9529.4|0
1648737600000|2022-03-31 14:40:00|9536.89|9536.89|9530.92|9530.92|9536.9|9536.9|9529.18|9529.18|0
1648737900000|2022-03-31 14:45:00|9530.74|9530.74|9552.71|9552.71|9559.58|9559.58|9530.64|9530.64|0
1648738200000|2022-03-31 14:50:00|9553.09|9553.09|9549.05|9549.05|9553.09|9553.09|9546.25|9546.25|0
1648738500000|2022-03-31 14:55:00|9548.68|9548.68|9568.96|9568.96|9570.43|9570.43|9548.68|9548.68|0
1648738800000|2022-03-31 15:00:00|9568.28|9568.28|9556.67|9556.67|9568.96|9568.96|9554.78|9554.78|0
1648739100000|2022-03-31 15:05:00|9554.37|9554.37|9552.57|9552.57|9558.15|9558.15|9550.58|9550.58|0
1648739400000|2022-03-31 15:10:00|9550.26|9550.26|9543.03|9543.03|9556.81|9556.81|9539.3|9539.3|0
1648739700000|2022-03-31 15:15:00|9542.47|9542.47|9537.89|9537.89|9542.47|9542.47|9535.53|9535.53|0
1648740000000|2022-03-31 15:20:00|9535.59|9535.59|9530.13|9530.13|9539.11|9539.11|9529.07|9529.07|0
1648740300000|2022-03-31 15:25:00|9530.81|9530.81|9529.17|9529.17|9532.84|9532.84|9516.28|9516.28|0
1648797300000|2022-04-01 07:15:00|9454.88|9454.88|9478.92|9478.92|9480.34|9480.34|9448.71|9448.71|0
1648797600000|2022-04-01 07:20:00|9478.55|9478.55|9496.2|9496.2|9503.62|9503.62|9477.16|9477.16|0
1648797900000|2022-04-01 07:25:00|9495.83|9495.83|9469.68|9469.68|9496.2|9496.2|9469.6|9469.6|0
1648798200000|2022-04-01 07:30:00|9468.67|9468.67|9457.48|9457.48|9468.67|9468.67|9456.2|9456.2|0
1648798500000|2022-04-01 07:35:00|9457.3|9457.3|9455.92|9455.92|9457.39|9457.39|9452.42|9452.42|0
1648798800000|2022-04-01 07:40:00|9455.64|9455.64|9446.48|9446.48|9455.64|9455.64|9436.98|9436.98|0
1648799100000|2022-04-01 07:45:00|9446.57|9446.57|9458.67|9458.67|9462.26|9462.26|9446.12|9446.12|0
1648799400000|2022-04-01 07:50:00|9456.37|9456.37|9479.95|9479.95|9483.64|9483.64|9456.37|9456.37|0
1648799700000|2022-04-01 07:55:00|9481.07|9481.07|9489.73|9489.73|9489.73|9489.73|9477.09|9477.09|0
1648800000000|2022-04-01 08:00:00|9487.42|9487.42|9506.7|9506.7|9507.57|9507.57|9486.86|9486.86|0
1648800300000|2022-04-01 08:05:00|9507.39|9507.39|9495.38|9495.38|9507.39|9507.39|9495|9495|0
1648800600000|2022-04-01 08:10:00|9494.64|9494.64|9493.46|9493.46|9494.64|9494.64|9493.14|9493.14|0
1648800900000|2022-04-01 08:15:00|9493.74|9493.74|9494.1|9494.1|9501.7|9501.7|9493.74|9493.74|0
1648801200000|2022-04-01 08:20:00|9496.4|9496.4|9507.81|9507.81|9507.81|9507.81|9496.4|9496.4|0
1648801500000|2022-04-01 08:25:00|9509.18|9509.18|9515.57|9515.57|9517.19|9517.19|9509.18|9509.18|0
1648801800000|2022-04-01 08:30:00|9513.27|9513.27|9503.68|9503.68|9513.27|9513.27|9502.65|9502.65|0
1648802100000|2022-04-01 08:35:00|9504.05|9504.05|9502.72|9502.72|9508.54|9508.54|9502.72|9502.72|0
1648802400000|2022-04-01 08:40:00|9503.09|9503.09|9515.49|9515.49|9516.6|9516.6|9503.09|9503.09|0
1648802700000|2022-04-01 08:45:00|9513.19|9513.19|9510.1|9510.1|9517.06|9517.06|9507.71|9507.71|0
1648803000000|2022-04-01 08:50:00|9509.42|9509.42|9504|9504|9509.42|9509.42|9502.39|9502.39|0
1648803300000|2022-04-01 08:55:00|9503.32|9503.32|9502.08|9502.08|9505.49|9505.49|9500.56|9500.56|0
1648803600000|2022-04-01 09:00:00|9501.4|9501.4|9503.51|9503.51|9503.51|9503.51|9496.42|9496.42|0
1648803900000|2022-04-01 09:05:00|9503.19|9503.19|9498.05|9498.05|9503.19|9503.19|9496.03|9496.03|0
1648804200000|2022-04-01 09:10:00|9495.75|9495.75|9496.24|9496.24|9496.43|9496.43|9490.31|9490.31|0
1648804500000|2022-04-01 09:15:00|9496.52|9496.52|9496.71|9496.71|9497.82|9497.82|9494.59|9494.59|0
1648804800000|2022-04-01 09:20:00|9497.27|9497.27|9513.16|9513.16|9515.47|9515.47|9495.71|9495.71|0
1648805100000|2022-04-01 09:25:00|9513.53|9513.53|9510.77|9510.77|9513.53|9513.53|9509.44|9509.44|0
1648805400000|2022-04-01 09:30:00|9510.86|9510.86|9515.29|9515.29|9523.26|9523.26|9510.86|9510.86|0
1648805700000|2022-04-01 09:35:00|9514.61|9514.61|9519.27|9519.27|9519.27|9519.27|9510.26|9510.26|0
1648806000000|2022-04-01 09:40:00|9518.59|9518.59|9511.96|9511.96|9518.59|9518.59|9511|9511|0
1648806300000|2022-04-01 09:45:00|9511.87|9511.87|9511.83|9511.83|9513.36|9513.36|9510.81|9510.81|0
1648806600000|2022-04-01 09:50:00|9512.2|9512.2|9507.75|9507.75|9515.03|9515.03|9507.75|9507.75|0
1648806900000|2022-04-01 09:55:00|9508.12|9508.12|9504.65|9504.65|9509.84|9509.84|9504|9504|0
1648807200000|2022-04-01 10:00:00|9504.92|9504.92|9500.9|9500.9|9506.62|9506.62|9500.17|9500.17|0
1648807500000|2022-04-01 10:05:00|9498.6|9498.6|9494.6|9494.6|9498.79|9498.79|9494.23|9494.23|0
1648807800000|2022-04-01 10:10:00|9494.5|9494.5|9499.24|9499.24|9499.52|9499.52|9494.22|9494.22|0
1648808100000|2022-04-01 10:15:00|9501.54|9501.54|9492.76|9492.76|9501.72|9501.72|9490.82|9490.82|0
1648808400000|2022-04-01 10:20:00|9492.85|9492.85|9486.68|9486.68|9492.85|9492.85|9485.77|9485.77|0
1648808700000|2022-04-01 10:25:00|9486.96|9486.96|9493.81|9493.81|9493.81|9493.81|9484.16|9484.16|0
1648809000000|2022-04-01 10:30:00|9494.09|9494.09|9498.87|9498.87|9498.87|9498.87|9491.98|9491.98|0
1648809300000|2022-04-01 10:35:00|9498.5|9498.5|9503.08|9503.08|9503.08|9503.08|9497.63|9497.63|0
1648809600000|2022-04-01 10:40:00|9503.26|9503.26|9502.95|9502.95|9509.29|9509.29|9502.85|9502.85|0
1648809900000|2022-04-01 10:45:00|9503.63|9503.63|9496.74|9496.74|9506.56|9506.56|9496.74|9496.74|0
1648810200000|2022-04-01 10:50:00|9496.92|9496.92|9497.45|9497.45|9502.64|9502.64|9494.12|9494.12|0
1648810500000|2022-04-01 10:55:00|9496.61|9496.61|9494.76|9494.76|9501.95|9501.95|9491.15|9491.15|0
1648810800000|2022-04-01 11:00:00|9494.42|9494.42|9499.01|9499.01|9499.51|9499.51|9493.94|9493.94|0
1648811100000|2022-04-01 11:05:00|9499.19|9499.19|9499.4|9499.4|9502.42|9502.42|9497.26|9497.26|0
1648811400000|2022-04-01 11:10:00|9499.77|9499.77|9500.67|9500.67|9502.98|9502.98|9497.47|9497.47|0
1648811700000|2022-04-01 11:15:00|9500.77|9500.77|9501.86|9501.86|9504.17|9504.17|9500.77|9500.77|0
1648812000000|2022-04-01 11:20:00|9501.18|9501.18|9502.05|9502.05|9503.1|9503.1|9499.93|9499.93|0
1648812300000|2022-04-01 11:25:00|9501.3|9501.3|9493.71|9493.71|9501.3|9501.3|9493.71|9493.71|0
1648812600000|2022-04-01 11:30:00|9493.43|9493.43|9504.12|9504.12|9504.12|9504.12|9492.15|9492.15|0
1648812900000|2022-04-01 11:35:00|9504.81|9504.81|9501.03|9501.03|9505.73|9505.73|9501.03|9501.03|0
1648813200000|2022-04-01 11:40:00|9500.84|9500.84|9495.44|9495.44|9500.84|9500.84|9495.44|9495.44|0
1648813500000|2022-04-01 11:45:00|9495.26|9495.26|9495.91|9495.91|9498.21|9498.21|9492.4|9492.4|0
1648813800000|2022-04-01 11:50:00|9498.21|9498.21|9503.87|9503.87|9504.92|9504.92|9498.21|9498.21|0
1648814100000|2022-04-01 11:55:00|9503.18|9503.18|9506.31|9506.31|9507.43|9507.43|9502.62|9502.62|0
1648814400000|2022-04-01 12:00:00|9506.68|9506.68|9514.2|9514.2|9516.82|9516.82|9506.68|9506.68|0
1648814700000|2022-04-01 12:05:00|9514.57|9514.57|9519.2|9519.2|9522.19|9522.19|9514.47|9514.47|0
1648815000000|2022-04-01 12:10:00|9519.89|9519.89|9517.96|9517.96|9520.94|9520.94|9517.96|9517.96|0
1648815300000|2022-04-01 12:15:00|9518.64|9518.64|9521.01|9521.01|9522.12|9522.12|9518.64|9518.64|0
1648815600000|2022-04-01 12:20:00|9519.89|9519.89|9521.78|9521.78|9525.14|9525.14|9519.89|9519.89|0
1648815900000|2022-04-01 12:25:00|9521.09|9521.09|9520.01|9520.01|9525.67|9525.67|9518.76|9518.76|0
1648816200000|2022-04-01 12:30:00|9519.64|9519.64|9518.56|9518.56|9521.6|9521.6|9517.24|9517.24|0
1648816500000|2022-04-01 12:35:00|9518|9518|9519.44|9519.44|9523.22|9523.22|9518|9518|0
1648816800000|2022-04-01 12:40:00|9519.81|9519.81|9506.96|9506.96|9520.18|9520.18|9506.96|9506.96|0
1648817100000|2022-04-01 12:45:00|9506.87|9506.87|9504.54|9504.54|9512.75|9512.75|9504.54|9504.54|0
1648817400000|2022-04-01 12:50:00|9506.84|9506.84|9514.05|9514.05|9515.35|9515.35|9506.47|9506.47|0
1648817700000|2022-04-01 12:55:00|9513.96|9513.96|9506.52|9506.52|9514.05|9514.05|9506.51|9506.51|0
1648818000000|2022-04-01 13:00:00|9508.82|9508.82|9508.38|9508.38|9512.53|9512.53|9508.38|9508.38|0
1648818300000|2022-04-01 13:05:00|9508.19|9508.19|9508.38|9508.38|9508.7|9508.7|9505.69|9505.69|0
1648818600000|2022-04-01 13:10:00|9508.01|9508.01|9510.59|9510.59|9510.59|9510.59|9505.53|9505.53|0
1648818900000|2022-04-01 13:15:00|9510.87|9510.87|9505.93|9505.93|9512.49|9512.49|9505.93|9505.93|0
1648819200000|2022-04-01 13:20:00|9506.21|9506.21|9513.99|9513.99|9516.29|9516.29|9506.21|9506.21|0
1648819500000|2022-04-01 13:25:00|9514.27|9514.27|9519.74|9519.74|9525.55|9525.55|9514.27|9514.27|0
1648819800000|2022-04-01 13:30:00|9519.05|9519.05|9518.32|9518.32|9527.65|9527.65|9517.98|9517.98|0
1648820100000|2022-04-01 13:35:00|9518.23|9518.23|9513.52|9513.52|9519.73|9519.73|9513.42|9513.42|0
1648820400000|2022-04-01 13:40:00|9516|9516|9499.87|9499.87|9516.56|9516.56|9498.66|9498.66|0
1648820700000|2022-04-01 13:45:00|9500.05|9500.05|9505.49|9505.49|9505.58|9505.58|9497.25|9497.25|0
1648821000000|2022-04-01 13:50:00|9504.8|9504.8|9502.35|9502.35|9506.73|9506.73|9498.02|9498.02|0
1648821300000|2022-04-01 13:55:00|9501.67|9501.67|9516.32|9516.32|9516.32|9516.32|9501.48|9501.48|0
1648821600000|2022-04-01 14:00:00|9516.42|9516.42|9524.39|9524.39|9524.39|9524.39|9511.99|9511.99|0
1648821900000|2022-04-01 14:05:00|9524.76|9524.76|9524.05|9524.05|9532.82|9532.82|9522.53|9522.53|0
1648822200000|2022-04-01 14:10:00|9524.24|9524.24|9532.17|9532.17|9536.47|9536.47|9524.24|9524.24|0
1648822500000|2022-04-01 14:15:00|9531.98|9531.98|9518.9|9518.9|9532.3|9532.3|9518.9|9518.9|0
1648822800000|2022-04-01 14:20:00|9518.62|9518.62|9519.16|9519.16|9523.6|9523.6|9515.43|9515.43|0
1648823100000|2022-04-01 14:25:00|9519.35|9519.35|9507.17|9507.17|9521.15|9521.15|9501.97|9501.97|0
1648823400000|2022-04-01 14:30:00|9507.26|9507.26|9521.66|9521.66|9522.35|9522.35|9507.26|9507.26|0
1648823700000|2022-04-01 14:35:00|9521.94|9521.94|9515.16|9515.16|9522.13|9522.13|9514.65|9514.65|0
1648824000000|2022-04-01 14:40:00|9515.85|9515.85|9505.32|9505.32|9515.85|9515.85|9505.32|9505.32|0
1648824300000|2022-04-01 14:45:00|9505.41|9505.41|9513.85|9513.85|9516.15|9516.15|9505.41|9505.41|0
1648824600000|2022-04-01 14:50:00|9513.16|9513.16|9515.74|9515.74|9515.97|9515.97|9510.43|9510.43|0
1648824900000|2022-04-01 14:55:00|9515.93|9515.93|9513.28|9513.28|9517.58|9517.58|9510.29|9510.29|0
1648825200000|2022-04-01 15:00:00|9513.37|9513.37|9504.81|9504.81|9513.74|9513.74|9504.81|9504.81|0
1648825500000|2022-04-01 15:05:00|9505.19|9505.19|9509.62|9509.62|9509.62|9509.62|9504.31|9504.31|0
1648825800000|2022-04-01 15:10:00|9509.71|9509.71|9495.96|9495.96|9509.81|9509.81|9495.96|9495.96|0
1648826100000|2022-04-01 15:15:00|9495.4|9495.4|9497.25|9497.25|9501.15|9501.15|9495.4|9495.4|0
1648826400000|2022-04-01 15:20:00|9496.69|9496.69|9497.74|9497.74|9497.74|9497.74|9494.37|9494.37|0
1648826700000|2022-04-01 15:25:00|9497.46|9497.46|9500.97|9500.97|9501.7|9501.7|9489.13|9489.13|0
1649056500000|2022-04-04 07:15:00|9473.36|9473.36|9481.97|9481.97|9484.8|9484.8|9463.7|9463.7|0
1649056800000|2022-04-04 07:20:00|9481.6|9481.6|9491.92|9491.92|9500.86|9500.86|9480.78|9480.78|0
1649057100000|2022-04-04 07:25:00|9491.1|9491.1|9489.61|9489.61|9495.5|9495.5|9489.61|9489.61|0
1649057400000|2022-04-04 07:30:00|9489.33|9489.33|9500.31|9500.31|9502.6|9502.6|9488.77|9488.77|0
1649057700000|2022-04-04 07:35:00|9500.03|9500.03|9495.74|9495.74|9500.87|9500.87|9493.78|9493.78|0
1649058000000|2022-04-04 07:40:00|9496.01|9496.01|9489.19|9489.19|9498.05|9498.05|9489.19|9489.19|0
1649058300000|2022-04-04 07:45:00|9488.08|9488.08|9499.33|9499.33|9499.33|9499.33|9487.89|9487.89|0
1649058600000|2022-04-04 07:50:00|9499.51|9499.51|9498.1|9498.1|9502.27|9502.27|9496.93|9496.93|0
1649058900000|2022-04-04 07:55:00|9498.28|9498.28|9504.09|9504.09|9509.07|9509.07|9498.28|9498.28|0
1649059200000|2022-04-04 08:00:00|9506.39|9506.39|9491.23|9491.23|9513.11|9513.11|9490.68|9490.68|0
1649059500000|2022-04-04 08:05:00|9491.04|9491.04|9493.99|9493.99|9495.65|9495.65|9490.02|9490.02|0
1649059800000|2022-04-04 08:10:00|9494.27|9494.27|9493.99|9493.99|9495.55|9495.55|9489.47|9489.47|0
1649060100000|2022-04-04 08:15:00|9493.44|9493.44|9491.04|9491.04|9493.99|9493.99|9486.26|9486.26|0
1649060400000|2022-04-04 08:20:00|9491.31|9491.31|9509.38|9509.38|9509.38|9509.38|9488.63|9488.63|0
1649060700000|2022-04-04 08:25:00|9511.68|9511.68|9524.39|9524.39|9524.39|9524.39|9511.68|9511.68|0
1649061000000|2022-04-04 08:30:00|9526.7|9526.7|9529.99|9529.99|9530.27|9530.27|9519.88|9519.88|0
1649061300000|2022-04-04 08:35:00|9530.64|9530.64|9519.49|9519.49|9530.64|9530.64|9518.39|9518.39|0
1649061600000|2022-04-04 08:40:00|9519.21|9519.21|9513.05|9513.05|9520.69|9520.69|9512.02|9512.02|0
1649061900000|2022-04-04 08:45:00|9517.65|9517.65|9520.85|9520.85|9520.85|9520.85|9515.99|9515.99|0
1649062200000|2022-04-04 08:50:00|9520.03|9520.03|9515.49|9515.49|9520.67|9520.67|9514.93|9514.93|0
1649062500000|2022-04-04 08:55:00|9515.87|9515.87|9516.86|9516.86|9517.79|9517.79|9514.4|9514.4|0
1649062800000|2022-04-04 09:00:00|9517.14|9517.14|9522.52|9522.52|9525.52|9525.52|9517.14|9517.14|0
1649063100000|2022-04-04 09:05:00|9522.79|9522.79|9526.67|9526.67|9527.23|9527.23|9521.04|9521.04|0
1649063400000|2022-04-04 09:10:00|9526.77|9526.77|9538.58|9538.58|9540.33|9540.33|9526.77|9526.77|0
1649063700000|2022-04-04 09:15:00|9538.95|9538.95|9529.93|9529.93|9543.96|9543.96|9529.93|9529.93|0
1649064000000|2022-04-04 09:20:00|9529.11|9529.11|9533.06|9533.06|9535.1|9535.1|9528.27|9528.27|0
1649064300000|2022-04-04 09:25:00|9533.34|9533.34|9534.54|9534.54|9534.54|9534.54|9526.34|9526.34|0
1649064600000|2022-04-04 09:30:00|9535.29|9535.29|9544.72|9544.72|9550.04|9550.04|9531.62|9531.62|0
1649064900000|2022-04-04 09:35:00|9544.9|9544.9|9548.02|9548.02|9552.07|9552.07|9543.23|9543.23|0
1649065200000|2022-04-04 09:40:00|9548.2|9548.2|9551.42|9551.42|9554.38|9554.38|9547.47|9547.47|0
1649065500000|2022-04-04 09:45:00|9551.61|9551.61|9550.13|9550.13|9552.98|9552.98|9545.82|9545.82|0
1649065800000|2022-04-04 09:50:00|9549.95|9549.95|9553.16|9553.16|9562.47|9562.47|9549.95|9549.95|0
1649066100000|2022-04-04 09:55:00|9552.97|9552.97|9565.86|9565.86|9566.32|9566.32|9552.97|9552.97|0
1649066400000|2022-04-04 10:00:00|9566.23|9566.23|9562.06|9562.06|9569.53|9569.53|9558.3|9558.3|0
1649066700000|2022-04-04 10:05:00|9561.38|9561.38|9568.59|9568.59|9568.59|9568.59|9560.82|9560.82|0
1649067000000|2022-04-04 10:10:00|9568.77|9568.77|9568.14|9568.14|9569.88|9569.88|9563.6|9563.6|0
1649067300000|2022-04-04 10:15:00|9568.42|9568.42|9566.51|9566.51|9569.91|9569.91|9565.93|9565.93|0
1649067600000|2022-04-04 10:20:00|9564.21|9564.21|9568.05|9568.05|9570.66|9570.66|9561.72|9561.72|0
1649067900000|2022-04-04 10:25:00|9567.86|9567.86|9575.46|9575.46|9576.2|9576.2|9567.86|9567.86|0
1649068200000|2022-04-04 10:30:00|9575.92|9575.92|9580.64|9580.64|9581.1|9581.1|9575.47|9575.47|0
1649068500000|2022-04-04 10:35:00|9580.36|9580.36|9580.57|9580.57|9581.12|9581.12|9575.78|9575.78|0
1649068800000|2022-04-04 10:40:00|9580.48|9580.48|9584.62|9584.62|9586.09|9586.09|9580.48|9580.48|0
1649069100000|2022-04-04 10:45:00|9584.89|9584.89|9580.29|9580.29|9587.47|9587.47|9580.29|9580.29|0
1649069400000|2022-04-04 10:50:00|9580.01|9580.01|9577.85|9577.85|9580.37|9580.37|9577.01|9577.01|0
1649069700000|2022-04-04 10:55:00|9577.48|9577.48|9576.2|9576.2|9578.02|9578.02|9575.83|9575.83|0
1649070000000|2022-04-04 11:00:00|9576.39|9576.39|9575.09|9575.09|9582.65|9582.65|9568.46|9568.46|0
1649070300000|2022-04-04 11:05:00|9577.4|9577.4|9577.31|9577.31|9580.89|9580.89|9575.47|9575.47|0
1649070600000|2022-04-04 11:10:00|9577.22|9577.22|9583.31|9583.31|9583.31|9583.31|9574.19|9574.19|0
1649070900000|2022-04-04 11:15:00|9583.85|9583.85|9586.44|9586.44|9592.16|9592.16|9583.85|9583.85|0
1649071200000|2022-04-04 11:20:00|9586.26|9586.26|9577.88|9577.88|9586.26|9586.26|9577.88|9577.88|0
1649071500000|2022-04-04 11:25:00|9577.6|9577.6|9577.4|9577.4|9579.81|9579.81|9571.42|9571.42|0
1649071800000|2022-04-04 11:30:00|9577.03|9577.03|9567.08|9567.08|9577.3|9577.3|9567.08|9567.08|0
1649072100000|2022-04-04 11:35:00|9567.26|9567.26|9569.76|9569.76|9569.76|9569.76|9564.42|9564.42|0
1649072400000|2022-04-04 11:40:00|9569.59|9569.59|9567.77|9567.77|9570.32|9570.32|9567.59|9567.59|0
1649072700000|2022-04-04 11:45:00|9568.05|9568.05|9567.23|9567.23|9569.53|9569.53|9567.04|9567.04|0
1649073000000|2022-04-04 11:50:00|9567.41|9567.41|9568.03|9568.03|9568.62|9568.62|9564.28|9564.28|0
1649073300000|2022-04-04 11:55:00|9568.77|9568.77|9565.54|9565.54|9575.03|9575.03|9563.06|9563.06|0
1649073600000|2022-04-04 12:00:00|9565.45|9565.45|9565.34|9565.34|9566.65|9566.65|9563.32|9563.32|0
1649073900000|2022-04-04 12:05:00|9565.62|9565.62|9561.02|9561.02|9566.46|9566.46|9559.18|9559.18|0
1649074200000|2022-04-04 12:10:00|9560.74|9560.74|9567.83|9567.83|9567.83|9567.83|9559.55|9559.55|0
1649074500000|2022-04-04 12:15:00|9568.2|9568.2|9564.32|9564.32|9568.75|9568.75|9563.68|9563.68|0
1649074800000|2022-04-04 12:20:00|9564.6|9564.6|9567.2|9567.2|9567.74|9567.74|9562.57|9562.57|0
1649075100000|2022-04-04 12:25:00|9569.59|9569.59|9573.2|9573.2|9576.15|9576.15|9569.59|9569.59|0
1649075400000|2022-04-04 12:30:00|9573.1|9573.1|9576.95|9576.95|9576.95|9576.95|9571.35|9571.35|0
1649075700000|2022-04-04 12:35:00|9576.67|9576.67|9577.6|9577.6|9581.2|9581.2|9574.85|9574.85|0
1649076000000|2022-04-04 12:40:00|9577.88|9577.88|9578.69|9578.69|9578.7|9578.7|9576.02|9576.02|0
1649076300000|2022-04-04 12:45:00|9578.6|9578.6|9573.62|9573.62|9579.06|9579.06|9572.81|9572.81|0
1649076600000|2022-04-04 12:50:00|9573.25|9573.25|9570.1|9570.1|9573.25|9573.25|9566.51|9566.51|0
1649076900000|2022-04-04 12:55:00|9567.79|9567.79|9558.11|9558.11|9567.79|9567.79|9558.11|9558.11|0
1649077200000|2022-04-04 13:00:00|9558.48|9558.48|9566.51|9566.51|9567.06|9567.06|9558.21|9558.21|0
1649077500000|2022-04-04 13:05:00|9566.69|9566.69|9567.71|9567.71|9569.92|9569.92|9566.42|9566.42|0
1649077800000|2022-04-04 13:10:00|9567.99|9567.99|9569.68|9569.68|9574.28|9574.28|9564.59|9564.59|0
1649078100000|2022-04-04 13:15:00|9569.77|9569.77|9571.22|9571.22|9571.78|9571.78|9566.34|9566.34|0
1649078400000|2022-04-04 13:20:00|9571.31|9571.31|9572.5|9572.5|9573.72|9573.72|9570.12|9570.12|0
1649078700000|2022-04-04 13:25:00|9572.78|9572.78|9571.71|9571.71|9576.59|9576.59|9571.16|9571.16|0
1649079000000|2022-04-04 13:30:00|9571.52|9571.52|9562.82|9562.82|9571.8|9571.8|9557.41|9557.41|0
1649079300000|2022-04-04 13:35:00|9561.44|9561.44|9562|9562|9565.41|9565.41|9558.59|9558.59|0
1649079600000|2022-04-04 13:40:00|9562.55|9562.55|9574.16|9574.16|9577.1|9577.1|9562.55|9562.55|0
1649079900000|2022-04-04 13:45:00|9574.43|9574.43|9571.3|9571.3|9578.2|9578.2|9568.62|9568.62|0
1649080200000|2022-04-04 13:50:00|9571.57|9571.57|9567.83|9567.83|9579.15|9579.15|9563.59|9563.59|0
1649080500000|2022-04-04 13:55:00|9565.53|9565.53|9569.39|9569.39|9570.86|9570.86|9560.92|9560.92|0
1649080800000|2022-04-04 14:00:00|9569.11|9569.11|9567.99|9567.99|9572.24|9572.24|9565.52|9565.52|0
1649081100000|2022-04-04 14:05:00|9570.29|9570.29|9567.73|9567.73|9577.29|9577.29|9567.73|9567.73|0
1649081400000|2022-04-04 14:10:00|9568.1|9568.1|9569.94|9569.94|9577.67|9577.67|9568.1|9568.1|0
1649081700000|2022-04-04 14:15:00|9569.67|9569.67|9560.63|9560.63|9569.67|9569.67|9559.43|9559.43|0
1649082000000|2022-04-04 14:20:00|9560.91|9560.91|9570.77|9570.77|9571.78|9571.78|9560.91|9560.91|0
1649082300000|2022-04-04 14:25:00|9573.07|9573.07|9580.26|9580.26|9580.26|9580.26|9568.19|9568.19|0
1649082600000|2022-04-04 14:30:00|9580.44|9580.44|9580.1|9580.1|9584.79|9584.79|9577.06|9577.06|0
1649082900000|2022-04-04 14:35:00|9580.37|9580.37|9583.85|9583.85|9584.39|9584.39|9574.91|9574.91|0
1649083200000|2022-04-04 14:40:00|9584.22|9584.22|9579.23|9579.23|9584.22|9584.22|9573.26|9573.26|0
1649083500000|2022-04-04 14:45:00|9579.42|9579.42|9584.51|9584.51|9585.07|9585.07|9578.51|9578.51|0
1649083800000|2022-04-04 14:50:00|9584.7|9584.7|9585.15|9585.15|9586.64|9586.64|9581.58|9581.58|0
1649084100000|2022-04-04 14:55:00|9585.42|9585.42|9593.55|9593.55|9593.83|9593.83|9585.42|9585.42|0
1649084400000|2022-04-04 15:00:00|9593.83|9593.83|9600.83|9600.83|9604.24|9604.24|9593.83|9593.83|0
1649084700000|2022-04-04 15:05:00|9600.55|9600.55|9606.02|9606.02|9606.67|9606.67|9599.9|9599.9|0
1649085000000|2022-04-04 15:10:00|9605.84|9605.84|9608.08|9608.08|9610.29|9610.29|9603.45|9603.45|0
1649085300000|2022-04-04 15:15:00|9607.53|9607.53|9604.48|9604.48|9608.92|9608.92|9604.02|9604.02|0
1649085600000|2022-04-04 15:20:00|9604.21|9604.21|9608.97|9608.97|9608.97|9608.97|9602.99|9602.99|0
1649085900000|2022-04-04 15:25:00|9609.16|9609.16|9609.33|9609.33|9614.86|9614.86|9602.53|9602.53|0
1649142900000|2022-04-05 07:15:00|9585.18|9585.18|9588.87|9588.87|9591.08|9591.08|9576.61|9576.61|0
1649143200000|2022-04-05 07:20:00|9589.15|9589.15|9587.63|9587.63|9593.13|9593.13|9576.2|9576.2|0
1649143500000|2022-04-05 07:25:00|9587.35|9587.35|9602.84|9602.84|9605.14|9605.14|9579.04|9579.04|0
1649143800000|2022-04-05 07:30:00|9602.66|9602.66|9604.53|9604.53|9606.92|9606.92|9594|9594|0
1649144100000|2022-04-05 07:35:00|9605.77|9605.77|9602.14|9602.14|9614.44|9614.44|9597.49|9597.49|0
1649144400000|2022-04-05 07:40:00|9602.42|9602.42|9623.04|9623.04|9623.04|9623.04|9602.42|9602.42|0
1649144700000|2022-04-05 07:45:00|9622.67|9622.67|9625.01|9625.01|9630.62|9630.62|9621.98|9621.98|0
1649145000000|2022-04-05 07:50:00|9627.31|9627.31|9627.96|9627.96|9628.65|9628.65|9621.62|9621.62|0
1649145300000|2022-04-05 07:55:00|9628.33|9628.33|9627.64|9627.64|9630.87|9630.87|9625.53|9625.53|0
1649145600000|2022-04-05 08:00:00|9627.92|9627.92|9612.75|9612.75|9627.92|9627.92|9612.75|9612.75|0
1649145900000|2022-04-05 08:05:00|9612.56|9612.56|9610.41|9610.41|9617.54|9617.54|9609.13|9609.13|0
1649146200000|2022-04-05 08:10:00|9610.03|9610.03|9607.23|9607.23|9611.09|9611.09|9599.52|9599.52|0
1649146500000|2022-04-05 08:15:00|9607.32|9607.32|9605.71|9605.71|9611.31|9611.31|9605.05|9605.05|0
1649146800000|2022-04-05 08:20:00|9605.52|9605.52|9606.11|9606.11|9606.9|9606.9|9599.99|9599.99|0
1649147100000|2022-04-05 08:25:00|9606.2|9606.2|9606.02|9606.02|9608.29|9608.29|9603.72|9603.72|0
1649147400000|2022-04-05 08:30:00|9605.84|9605.84|9609.39|9609.39|9610.76|9610.76|9603.69|9603.69|0
1649147700000|2022-04-05 08:35:00|9608.93|9608.93|9605.67|9605.67|9609.69|9609.69|9602.96|9602.96|0
1649148000000|2022-04-05 08:40:00|9605.76|9605.76|9607.65|9607.65|9612.54|9612.54|9605.76|9605.76|0
1649148300000|2022-04-05 08:45:00|9609.95|9609.95|9608.79|9608.79|9613.87|9613.87|9607.9|9607.9|0
1649148600000|2022-04-05 08:50:00|9608.88|9608.88|9610.25|9610.25|9616.06|9616.06|9607.95|9607.95|0
1649148900000|2022-04-05 08:55:00|9610.34|9610.34|9607.5|9607.5|9610.71|9610.71|9603.9|9603.9|0
1649149200000|2022-04-05 09:00:00|9608.19|9608.19|9621.48|9621.48|9621.48|9621.48|9607.78|9607.78|0
1649149500000|2022-04-05 09:05:00|9622.32|9622.32|9623.32|9623.32|9625.21|9625.21|9621.45|9621.45|0
1649149800000|2022-04-05 09:10:00|9623.42|9623.42|9619.55|9619.55|9623.69|9623.69|9619.18|9619.18|0
1649150100000|2022-04-05 09:15:00|9619.27|9619.27|9620.64|9620.64|9620.92|9620.92|9616.68|9616.68|0
1649150400000|2022-04-05 09:20:00|9620.82|9620.82|9617.36|9617.36|9621.66|9621.66|9617.36|9617.36|0
1649150700000|2022-04-05 09:25:00|9618.05|9618.05|9622.52|9622.52|9622.52|9622.52|9613.44|9613.44|0
1649151000000|2022-04-05 09:30:00|9624.82|9624.82|9631.91|9631.91|9631.91|9631.91|9624.82|9624.82|0
1649151300000|2022-04-05 09:35:00|9632.6|9632.6|9631.1|9631.1|9633.59|9633.59|9627.68|9627.68|0
1649151600000|2022-04-05 09:40:00|9628.8|9628.8|9634.74|9634.74|9634.74|9634.74|9625.35|9625.35|0
1649151900000|2022-04-05 09:45:00|9637.04|9637.04|9639.94|9639.94|9639.94|9639.94|9634.27|9634.27|0
1649152200000|2022-04-05 09:50:00|9637.64|9637.64|9646.89|9646.89|9646.98|9646.98|9634.65|9634.65|0
1649152500000|2022-04-05 09:55:00|9647.26|9647.26|9650.56|9650.56|9651.13|9651.13|9645.83|9645.83|0
1649152800000|2022-04-05 10:00:00|9648.26|9648.26|9647.71|9647.71|9649.18|9649.18|9641.82|9641.82|0
1649153100000|2022-04-05 10:05:00|9648.45|9648.45|9639.83|9639.83|9649.87|9649.87|9637.89|9637.89|0
1649153400000|2022-04-05 10:10:00|9639.64|9639.64|9639.42|9639.42|9640.29|9640.29|9633.17|9633.17|0
1649153700000|2022-04-05 10:15:00|9638.87|9638.87|9638.68|9638.68|9641.54|9641.54|9633.35|9633.35|0
1649154000000|2022-04-05 10:20:00|9636.38|9636.38|9623.45|9623.45|9636.66|9636.66|9621.64|9621.64|0
1649154300000|2022-04-05 10:25:00|9625.75|9625.75|9622.24|9622.24|9626.22|9626.22|9621.14|9621.14|0
1649154600000|2022-04-05 10:30:00|9624.54|9624.54|9632.08|9632.08|9632.74|9632.74|9624.54|9624.54|0
1649154900000|2022-04-05 10:35:00|9632.17|9632.17|9633.5|9633.5|9634.65|9634.65|9629.87|9629.87|0
1649155200000|2022-04-05 10:40:00|9633.87|9633.87|9639.73|9639.73|9639.92|9639.92|9633.87|9633.87|0
1649155500000|2022-04-05 10:45:00|9640.42|9640.42|9643.81|9643.81|9647.91|9647.91|9639.55|9639.55|0
1649155800000|2022-04-05 10:50:00|9644.18|9644.18|9653.56|9653.56|9655.12|9655.12|9643.99|9643.99|0
1649156100000|2022-04-05 10:55:00|9653.66|9653.66|9659.09|9659.09|9663.25|9663.25|9651.36|9651.36|0
1649156400000|2022-04-05 11:00:00|9658.9|9658.9|9643.11|9643.11|9658.9|9658.9|9643.11|9643.11|0
1649156700000|2022-04-05 11:05:00|9643.86|9643.86|9630.53|9630.53|9644.6|9644.6|9629.43|9629.43|0
1649157000000|2022-04-05 11:10:00|9630.16|9630.16|9631.17|9631.17|9634.27|9634.27|9627.18|9627.18|0
1649157300000|2022-04-05 11:15:00|9631.54|9631.54|9632.05|9632.05|9634.62|9634.62|9629.24|9629.24|0
1649157600000|2022-04-05 11:20:00|9631.77|9631.77|9642.07|9642.07|9642.07|9642.07|9630.8|9630.8|0
1649157900000|2022-04-05 11:25:00|9642.26|9642.26|9634.11|9634.11|9642.26|9642.26|9634.01|9634.01|0
1649158200000|2022-04-05 11:30:00|9634.29|9634.29|9631.95|9631.95|9634.48|9634.48|9625.64|9625.64|0
1649158500000|2022-04-05 11:35:00|9632.04|9632.04|9639.83|9639.83|9640.11|9640.11|9628.82|9628.82|0
1649158800000|2022-04-05 11:40:00|9640.2|9640.2|9651.83|9651.83|9654.78|9654.78|9637.81|9637.81|0
1649159100000|2022-04-05 11:45:00|9649.53|9649.53|9644.65|9644.65|9651.83|9651.83|9644.46|9644.46|0
1649159400000|2022-04-05 11:50:00|9646.95|9646.95|9647|9647|9648.16|9648.16|9644.51|9644.51|0
1649159700000|2022-04-05 11:55:00|9645.88|9645.88|9645.05|9645.05|9646.44|9646.44|9642.01|9642.01|0
1649160000000|2022-04-05 12:00:00|9645.14|9645.14|9645.46|9645.46|9646.11|9646.11|9643.62|9643.62|0
1649160300000|2022-04-05 12:05:00|9645.64|9645.64|9642.7|9642.7|9645.64|9645.64|9640.75|9640.75|0
1649160600000|2022-04-05 12:10:00|9642.79|9642.79|9637.62|9637.62|9642.79|9642.79|9637.62|9637.62|0
1649160900000|2022-04-05 12:15:00|9637.34|9637.34|9636.34|9636.34|9637.71|9637.71|9631.91|9631.91|0
1649161200000|2022-04-05 12:20:00|9636.53|9636.53|9634.48|9634.48|9638.51|9638.51|9634.02|9634.02|0
1649161500000|2022-04-05 12:25:00|9634.85|9634.85|9633.11|9633.11|9635.6|9635.6|9629.5|9629.5|0
1649161800000|2022-04-05 12:30:00|9632.27|9632.27|9637.27|9637.27|9637.27|9637.27|9631.43|9631.43|0
1649162100000|2022-04-05 12:35:00|9637.37|9637.37|9646.86|9646.86|9648.81|9648.81|9637.37|9637.37|0
1649162400000|2022-04-05 12:40:00|9646.68|9646.68|9632.79|9632.79|9648.01|9648.01|9632.79|9632.79|0
1649162700000|2022-04-05 12:45:00|9632.89|9632.89|9621.94|9621.94|9633.44|9633.44|9621.94|9621.94|0
1649163000000|2022-04-05 12:50:00|9620.57|9620.57|9619.75|9619.75|9624.07|9624.07|9617.45|9617.45|0
1649163300000|2022-04-05 12:55:00|9619.56|9619.56|9599.82|9599.82|9619.56|9619.56|9596.14|9596.14|0
1649163600000|2022-04-05 13:00:00|9599.91|9599.91|9607.68|9607.68|9609.79|9609.79|9599.91|9599.91|0
1649163900000|2022-04-05 13:05:00|9605.38|9605.38|9613.14|9613.14|9615.99|9615.99|9603.54|9603.54|0
1649164200000|2022-04-05 13:10:00|9613.05|9613.05|9616.12|9616.12|9618.33|9618.33|9610.93|9610.93|0
1649164500000|2022-04-05 13:15:00|9618.42|9618.42|9612.5|9612.5|9618.51|9618.51|9610.67|9610.67|0
1649164800000|2022-04-05 13:20:00|9612.78|9612.78|9605.05|9605.05|9613.89|9613.89|9605.05|9605.05|0
1649165100000|2022-04-05 13:25:00|9603.75|9603.75|9605.62|9605.62|9605.62|9605.62|9599.15|9599.15|0
1649165400000|2022-04-05 13:30:00|9605.9|9605.9|9612.56|9612.56|9613.48|9613.48|9605.9|9605.9|0
1649165700000|2022-04-05 13:35:00|9613.38|9613.38|9612.5|9612.5|9625.88|9625.88|9612.5|9612.5|0
1649166000000|2022-04-05 13:40:00|9612.23|9612.23|9624.22|9624.22|9624.22|9624.22|9612.13|9612.13|0
1649166300000|2022-04-05 13:45:00|9621.91|9621.91|9620.97|9620.97|9629.19|9629.19|9617|9617|0
1649166600000|2022-04-05 13:50:00|9620.78|9620.78|9626.38|9626.38|9628.96|9628.96|9617.55|9617.55|0
1649166900000|2022-04-05 13:55:00|9626.11|9626.11|9628.68|9628.68|9631.16|9631.16|9623.04|9623.04|0
1649167200000|2022-04-05 14:00:00|9628.77|9628.77|9638.88|9638.88|9640.45|9640.45|9623.51|9623.51|0
1649167500000|2022-04-05 14:05:00|9638.69|9638.69|9622.33|9622.33|9638.69|9638.69|9622.05|9622.05|0
1649167800000|2022-04-05 14:10:00|9623.34|9623.34|9616.24|9616.24|9624.26|9624.26|9613.94|9613.94|0
1649168100000|2022-04-05 14:15:00|9616.52|9616.52|9615.25|9615.25|9616.52|9616.52|9602.53|9602.53|0
1649168400000|2022-04-05 14:20:00|9615.16|9615.16|9610.99|9610.99|9618.73|9618.73|9608.98|9608.98|0
1649168700000|2022-04-05 14:25:00|9610.72|9610.72|9621.68|9621.68|9625.19|9625.19|9610.72|9610.72|0
1649169000000|2022-04-05 14:30:00|9621.4|9621.4|9628.87|9628.87|9634.11|9634.11|9620.57|9620.57|0
1649169300000|2022-04-05 14:35:00|9631.17|9631.17|9631.79|9631.79|9636.39|9636.39|9630.51|9630.51|0
1649169600000|2022-04-05 14:40:00|9631.61|9631.61|9640.13|9640.13|9642.57|9642.57|9631.61|9631.61|0
1649169900000|2022-04-05 14:45:00|9639.94|9639.94|9646.85|9646.85|9647.12|9647.12|9636.26|9636.26|0
1649170200000|2022-04-05 14:50:00|9646.57|9646.57|9649.4|9649.4|9651.67|9651.67|9642.97|9642.97|0
1649170500000|2022-04-05 14:55:00|9647.1|9647.1|9646.63|9646.63|9649.21|9649.21|9637.89|9637.89|0
1649170800000|2022-04-05 15:00:00|9647.01|9647.01|9647.66|9647.66|9648.48|9648.48|9644.16|9644.16|0
1649171100000|2022-04-05 15:05:00|9648.03|9648.03|9650.9|9650.9|9651.16|9651.16|9645.09|9645.09|0
1649171400000|2022-04-05 15:10:00|9650.63|9650.63|9655.79|9655.79|9655.79|9655.79|9648.6|9648.6|0
1649171700000|2022-04-05 15:15:00|9656.07|9656.07|9657.69|9657.69|9659.24|9659.24|9653.86|9653.86|0
1649172000000|2022-04-05 15:20:00|9657.83|9657.83|9662.9|9662.9|9663.5|9663.5|9656.53|9656.53|0
1649172300000|2022-04-05 15:25:00|9662.71|9662.71|9664.1|9664.1|9666.82|9666.82|9656.53|9656.53|0
1649229300000|2022-04-06 07:15:00|9692.72|9692.72|9710.68|9710.68|9714.07|9714.07|9691.72|9691.72|0
1649229600000|2022-04-06 07:20:00|9708.38|9708.38|9701.74|9701.74|9709.57|9709.57|9695.74|9695.74|0
1649229900000|2022-04-06 07:25:00|9702.01|9702.01|9701.92|9701.92|9709.58|9709.58|9693.88|9693.88|0
1649230200000|2022-04-06 07:30:00|9702.29|9702.29|9705.93|9705.93|9709.52|9709.52|9701.14|9701.14|0
1649230500000|2022-04-06 07:35:00|9708.23|9708.23|9711.33|9711.33|9715.67|9715.67|9702.05|9702.05|0
1649230800000|2022-04-06 07:40:00|9711.88|9711.88|9711.77|9711.77|9722.89|9722.89|9710.49|9710.49|0
1649231100000|2022-04-06 07:45:00|9711.22|9711.22|9710.49|9710.49|9711.37|9711.37|9702.35|9702.35|0
1649231400000|2022-04-06 07:50:00|9710.4|9710.4|9707.34|9707.34|9715.11|9715.11|9702.57|9702.57|0
1649231700000|2022-04-06 07:55:00|9707.9|9707.9|9691.46|9691.46|9715.28|9715.28|9691.1|9691.1|0
1649232000000|2022-04-06 08:00:00|9691.28|9691.28|9707.57|9707.57|9710.24|9710.24|9688.98|9688.98|0
1649232300000|2022-04-06 08:05:00|9705.27|9705.27|9710.88|9710.88|9715.13|9715.13|9705.27|9705.27|0
1649232600000|2022-04-06 08:10:00|9710.6|9710.6|9704.18|9704.18|9710.6|9710.6|9699.1|9699.1|0
1649232900000|2022-04-06 08:15:00|9706.48|9706.48|9703.24|9703.24|9713.84|9713.84|9703.24|9703.24|0
1649233200000|2022-04-06 08:20:00|9702.87|9702.87|9701.01|9701.01|9702.87|9702.87|9691.97|9691.97|0
1649233500000|2022-04-06 08:25:00|9703.31|9703.31|9716.87|9716.87|9718.99|9718.99|9699.62|9699.62|0
1649233800000|2022-04-06 08:30:00|9716.6|9716.6|9714.15|9714.15|9721.24|9721.24|9711.1|9711.1|0
1649234100000|2022-04-06 08:35:00|9714.52|9714.52|9696.54|9696.54|9714.52|9714.52|9694.04|9694.04|0
1649234400000|2022-04-06 08:40:00|9696.36|9696.36|9679.69|9679.69|9696.36|9696.36|9676.37|9676.37|0
1649234700000|2022-04-06 08:45:00|9679.41|9679.41|9695.21|9695.21|9700.02|9700.02|9676.55|9676.55|0
1649235000000|2022-04-06 08:50:00|9693.83|9693.83|9695.1|9695.1|9697.59|9697.59|9689.58|9689.58|0
1649235300000|2022-04-06 08:55:00|9695.37|9695.37|9694.34|9694.34|9705.02|9705.02|9691.67|9691.67|0
1649235600000|2022-04-06 09:00:00|9692.04|9692.04|9672.71|9672.71|9692.04|9692.04|9668.11|9668.11|0
1649235900000|2022-04-06 09:05:00|9673.26|9673.26|9659.79|9659.79|9673.26|9673.26|9657.3|9657.3|0
1649236200000|2022-04-06 09:10:00|9659.52|9659.52|9661.38|9661.38|9668.73|9668.73|9656.77|9656.77|0
1649236500000|2022-04-06 09:15:00|9663.68|9663.68|9660.35|9660.35|9667.17|9667.17|9657.87|9657.87|0
1649236800000|2022-04-06 09:20:00|9659.98|9659.98|9661.56|9661.56|9661.93|9661.93|9652.53|9652.53|0
1649237100000|2022-04-06 09:25:00|9662.12|9662.12|9658.43|9658.43|9664.05|9664.05|9658.24|9658.24|0
1649237400000|2022-04-06 09:30:00|9663.03|9663.03|9671.35|9671.35|9671.35|9671.35|9659.63|9659.63|0
1649237700000|2022-04-06 09:35:00|9671.07|9671.07|9669.43|9669.43|9675.41|9675.41|9668.31|9668.31|0
1649238000000|2022-04-06 09:40:00|9669.97|9669.97|9660.23|9660.23|9670.91|9670.91|9656.82|9656.82|0
1649238300000|2022-04-06 09:45:00|9660.51|9660.51|9653.49|9653.49|9660.51|9660.51|9651.3|9651.3|0
1649238600000|2022-04-06 09:50:00|9653.21|9653.21|9659.03|9659.03|9659.03|9659.03|9643.26|9643.26|0
1649238900000|2022-04-06 09:55:00|9658.94|9658.94|9664.32|9664.32|9664.32|9664.32|9653.44|9653.44|0
1649239200000|2022-04-06 10:00:00|9664.69|9664.69|9669.41|9669.41|9674.27|9674.27|9664.23|9664.23|0
1649239500000|2022-04-06 10:05:00|9669.14|9669.14|9677.91|9677.91|9681.33|9681.33|9667.75|9667.75|0
1649239800000|2022-04-06 10:10:00|9678.47|9678.47|9669.34|9669.34|9678.66|9678.66|9661.33|9661.33|0
1649240100000|2022-04-06 10:15:00|9667.04|9667.04|9656.92|9656.92|9667.04|9667.04|9654.51|9654.51|0
1649240400000|2022-04-06 10:20:00|9657.1|9657.1|9664.37|9664.37|9664.83|9664.83|9650.55|9650.55|0
1649240700000|2022-04-06 10:25:00|9663.63|9663.63|9676.87|9676.87|9676.87|9676.87|9662.9|9662.9|0
1649241000000|2022-04-06 10:30:00|9676.13|9676.13|9677.54|9677.54|9677.54|9677.54|9666.7|9666.7|0
1649241300000|2022-04-06 10:35:00|9675.23|9675.23|9673.5|9673.5|9677.45|9677.45|9671.85|9671.85|0
1649241600000|2022-04-06 10:40:00|9671.2|9671.2|9674.97|9674.97|9676.35|9676.35|9670.64|9670.64|0
1649241900000|2022-04-06 10:45:00|9674.15|9674.15|9679.14|9679.14|9680.43|9680.43|9674.15|9674.15|0
1649242200000|2022-04-06 10:50:00|9678.96|9678.96|9675.26|9675.26|9678.96|9678.96|9670.28|9670.28|0
1649242500000|2022-04-06 10:55:00|9675.07|9675.07|9676.92|9676.92|9676.92|9676.92|9671.56|9671.56|0
1649242800000|2022-04-06 11:00:00|9674.61|9674.61|9671.81|9671.81|9675.84|9675.84|9668.94|9668.94|0
1649243100000|2022-04-06 11:05:00|9671.91|9671.91|9671.71|9671.71|9676.13|9676.13|9665.92|9665.92|0
1649243400000|2022-04-06 11:10:00|9671.33|9671.33|9668.38|9668.38|9674.66|9674.66|9668.38|9668.38|0
1649243700000|2022-04-06 11:15:00|9668.11|9668.11|9678.17|9678.17|9678.17|9678.17|9666.27|9666.27|0
1649244000000|2022-04-06 11:20:00|9677.89|9677.89|9670.59|9670.59|9677.89|9677.89|9670.41|9670.41|0
1649244300000|2022-04-06 11:25:00|9670.87|9670.87|9670.59|9670.59|9670.87|9670.87|9667.96|9667.96|0
1649244600000|2022-04-06 11:30:00|9668.29|9668.29|9669.61|9669.61|9673.17|9673.17|9667.64|9667.64|0
1649244900000|2022-04-06 11:35:00|9669.43|9669.43|9679.58|9679.58|9679.58|9679.58|9667.41|9667.41|0
1649245200000|2022-04-06 11:40:00|9680.13|9680.13|9690.36|9690.36|9690.36|9690.36|9680.13|9680.13|0
1649245500000|2022-04-06 11:45:00|9690.63|9690.63|9693.08|9693.08|9699.26|9699.26|9690.41|9690.41|0
1649245800000|2022-04-06 11:50:00|9692.71|9692.71|9688.75|9688.75|9693|9693|9688.38|9688.38|0
1649246100000|2022-04-06 11:55:00|9688.94|9688.94|9680.76|9680.76|9690.31|9690.31|9680.76|9680.76|0
1649246400000|2022-04-06 12:00:00|9681.04|9681.04|9684.18|9684.18|9684.46|9684.46|9679.02|9679.02|0
1649246700000|2022-04-06 12:05:00|9684.46|9684.46|9680.87|9680.87|9684.47|9684.47|9680.87|9680.87|0
1649247000000|2022-04-06 12:10:00|9680.78|9680.78|9676.35|9676.35|9680.78|9680.78|9674.68|9674.68|0
1649247300000|2022-04-06 12:15:00|9676.91|9676.91|9686.49|9686.49|9686.68|9686.68|9676.91|9676.91|0
1649247600000|2022-04-06 12:20:00|9686.31|9686.31|9673.6|9673.6|9687.7|9687.7|9673.32|9673.32|0
1649247900000|2022-04-06 12:25:00|9675.9|9675.9|9674.51|9674.51|9676.45|9676.45|9667.6|9667.6|0
1649248200000|2022-04-06 12:30:00|9679.11|9679.11|9664.56|9664.56|9679.11|9679.11|9664.56|9664.56|0
1649248500000|2022-04-06 12:35:00|9664.75|9664.75|9657.39|9657.39|9667.05|9667.05|9655.08|9655.08|0
1649248800000|2022-04-06 12:40:00|9657.2|9657.2|9644.89|9644.89|9657.2|9657.2|9643.5|9643.5|0
1649249100000|2022-04-06 12:45:00|9645.16|9645.16|9644.23|9644.23|9646.28|9646.28|9637.8|9637.8|0
1649249400000|2022-04-06 12:50:00|9643.86|9643.86|9639.92|9639.92|9647.46|9647.46|9639.92|9639.92|0
1649249700000|2022-04-06 12:55:00|9639.64|9639.64|9645.62|9645.62|9645.89|9645.89|9639.27|9639.27|0
1649250000000|2022-04-06 13:00:00|9645.35|9645.35|9646.63|9646.63|9647.46|9647.46|9641.93|9641.93|0
1649250300000|2022-04-06 13:05:00|9648.93|9648.93|9644.03|9644.03|9649.93|9649.93|9644.03|9644.03|0
1649250600000|2022-04-06 13:10:00|9644.13|9644.13|9639.99|9639.99|9644.5|9644.5|9628.95|9628.95|0
1649250900000|2022-04-06 13:15:00|9639.44|9639.44|9645.06|9645.06|9645.71|9645.71|9638.42|9638.42|0
1649251200000|2022-04-06 13:20:00|9644.97|9644.97|9639.53|9639.53|9645.25|9645.25|9639.53|9639.53|0
1649251500000|2022-04-06 13:25:00|9639.34|9639.34|9626.19|9626.19|9640.63|9640.63|9626.19|9626.19|0
1649251800000|2022-04-06 13:30:00|9626.56|9626.56|9624.87|9624.87|9635.43|9635.43|9618.55|9618.55|0
1649252100000|2022-04-06 13:35:00|9624.96|9624.96|9616.2|9616.2|9625.89|9625.89|9613.62|9613.62|0
1649252400000|2022-04-06 13:40:00|9613.9|9613.9|9603.84|9603.84|9613.9|9613.9|9603.84|9603.84|0
1649252700000|2022-04-06 13:45:00|9603.94|9603.94|9604.33|9604.33|9610.39|9610.39|9602.03|9602.03|0
1649253000000|2022-04-06 13:50:00|9603.96|9603.96|9601.82|9601.82|9607.45|9607.45|9591.71|9591.71|0
1649253300000|2022-04-06 13:55:00|9601.55|9601.55|9594.06|9594.06|9605.6|9605.6|9591.76|9591.76|0
1649253600000|2022-04-06 14:00:00|9593.78|9593.78|9579.39|9579.39|9600.99|9600.99|9577.09|9577.09|0
1649253900000|2022-04-06 14:05:00|9579.12|9579.12|9583.63|9583.63|9589.91|9589.91|9579.01|9579.01|0
1649254200000|2022-04-06 14:10:00|9583.08|9583.08|9588.23|9588.23|9590.46|9590.46|9578.84|9578.84|0
1649254500000|2022-04-06 14:15:00|9588.04|9588.04|9595.33|9595.33|9597.17|9597.17|9587.41|9587.41|0
1649254800000|2022-04-06 14:20:00|9595.51|9595.51|9597.32|9597.32|9599.36|9599.36|9588.52|9588.52|0
1649255100000|2022-04-06 14:25:00|9596.4|9596.4|9589.23|9589.23|9596.67|9596.67|9585.6|9585.6|0
1649255400000|2022-04-06 14:30:00|9588.86|9588.86|9599.15|9599.15|9600.37|9600.37|9588.86|9588.86|0
1649255700000|2022-04-06 14:35:00|9599.52|9599.52|9611.96|9611.96|9612.15|9612.15|9598.88|9598.88|0
1649256000000|2022-04-06 14:40:00|9612.7|9612.7|9626.32|9626.32|9626.32|9626.32|9609.29|9609.29|0
1649256300000|2022-04-06 14:45:00|9626.88|9626.88|9626.58|9626.58|9634.34|9634.34|9624.85|9624.85|0
1649256600000|2022-04-06 14:50:00|9626.4|9626.4|9618.87|9618.87|9626.4|9626.4|9615.84|9615.84|0
1649256900000|2022-04-06 14:55:00|9616.57|9616.57|9614.68|9614.68|9618.13|9618.13|9610|9610|0
1649257200000|2022-04-06 15:00:00|9612.38|9612.38|9618.93|9618.93|9622.7|9622.7|9610.07|9610.07|0
1649257500000|2022-04-06 15:05:00|9619.2|9619.2|9619.47|9619.47|9622.14|9622.14|9616.8|9616.8|0
1649257800000|2022-04-06 15:10:00|9619.28|9619.28|9613.27|9613.27|9619.28|9619.28|9613.27|9613.27|0
1649258100000|2022-04-06 15:15:00|9613.08|9613.08|9617.43|9617.43|9624.25|9624.25|9612.26|9612.26|0
1649258400000|2022-04-06 15:20:00|9617.24|9617.24|9634.89|9634.89|9635.07|9635.07|9616.96|9616.96|0
1649258700000|2022-04-06 15:25:00|9634.7|9634.7|9648.72|9648.72|9648.72|9648.72|9630.1|9630.1|0
1649315700000|2022-04-07 07:15:00|9661.02|9661.02|9677.76|9677.76|9685.24|9685.24|9658.63|9658.63|0
1649316000000|2022-04-07 07:20:00|9677.2|9677.2|9670.92|9670.92|9679.97|9679.97|9666.04|9666.04|0
1649316300000|2022-04-07 07:25:00|9669.63|9669.63|9659.17|9659.17|9670.88|9670.88|9656.87|9656.87|0
1649316600000|2022-04-07 07:30:00|9659.73|9659.73|9650.21|9650.21|9659.73|9659.73|9640.97|9640.97|0
1649316900000|2022-04-07 07:35:00|9650.39|9650.39|9649.02|9649.02|9654.18|9654.18|9645.43|9645.43|0
1649317200000|2022-04-07 07:40:00|9646.72|9646.72|9631.71|9631.71|9646.72|9646.72|9625.81|9625.81|0
1649317500000|2022-04-07 07:45:00|9631.52|9631.52|9625.78|9625.78|9633.17|9633.17|9623.39|9623.39|0
1649317800000|2022-04-07 07:50:00|9625.6|9625.6|9631.57|9631.57|9633.69|9633.69|9625.6|9625.6|0
1649318100000|2022-04-07 07:55:00|9631.66|9631.66|9627.82|9627.82|9631.66|9631.66|9620.17|9620.17|0
1649318400000|2022-04-07 08:00:00|9627.45|9627.45|9637.03|9637.03|9637.77|9637.77|9625.61|9625.61|0
1649318700000|2022-04-07 08:05:00|9637.12|9637.12|9646.92|9646.92|9649.12|9649.12|9636.84|9636.84|0
1649319000000|2022-04-07 08:10:00|9647.29|9647.29|9633.6|9633.6|9647.76|9647.76|9632.95|9632.95|0
1649319300000|2022-04-07 08:15:00|9631.3|9631.3|9644.66|9644.66|9645.78|9645.78|9630.57|9630.57|0
1649319600000|2022-04-07 08:20:00|9644.75|9644.75|9659.57|9659.57|9662.44|9662.44|9644.75|9644.75|0
1649319900000|2022-04-07 08:25:00|9659.29|9659.29|9660.42|9660.42|9664.64|9664.64|9654.7|9654.7|0
1649320200000|2022-04-07 08:30:00|9658.12|9658.12|9633.87|9633.87|9658.12|9658.12|9633.87|9633.87|0
1649320500000|2022-04-07 08:35:00|9636.17|9636.17|9632.83|9632.83|9638.29|9638.29|9632.83|9632.83|0
1649320800000|2022-04-07 08:40:00|9632.46|9632.46|9638.44|9638.44|9638.44|9638.44|9629.05|9629.05|0
1649321100000|2022-04-07 08:45:00|9638.99|9638.99|9633.58|9633.58|9639.18|9639.18|9632.18|9632.18|0
1649321400000|2022-04-07 08:50:00|9633.85|9633.85|9640.21|9640.21|9643.35|9643.35|9633.85|9633.85|0
1649321700000|2022-04-07 08:55:00|9640.03|9640.03|9651.84|9651.84|9652.3|9652.3|9637.82|9637.82|0
1649322000000|2022-04-07 09:00:00|9652.94|9652.94|9658.56|9658.56|9663.74|9663.74|9652.66|9652.66|0
1649322300000|2022-04-07 09:05:00|9659.66|9659.66|9660.93|9660.93|9660.93|9660.93|9650.9|9650.9|0
1649322600000|2022-04-07 09:10:00|9660.19|9660.19|9664.84|9664.84|9664.84|9664.84|9658.7|9658.7|0
1649322900000|2022-04-07 09:15:00|9665.11|9665.11|9664.94|9664.94|9670.54|9670.54|9661.26|9661.26|0
1649323200000|2022-04-07 09:20:00|9665.21|9665.21|9672.89|9672.89|9675.28|9675.28|9665.02|9665.02|0
1649323500000|2022-04-07 09:25:00|9672.62|9672.62|9682.11|9682.11|9682.2|9682.2|9672.34|9672.34|0
1649323800000|2022-04-07 09:30:00|9684.41|9684.41|9678.72|9678.72|9684.41|9684.41|9678.72|9678.72|0
1649324100000|2022-04-07 09:35:00|9678.81|9678.81|9674.91|9674.91|9680.84|9680.84|9674.91|9674.91|0
1649324400000|2022-04-07 09:40:00|9673.8|9673.8|9667.9|9667.9|9674.17|9674.17|9665.78|9665.78|0
1649324700000|2022-04-07 09:45:00|9667.07|9667.07|9659.98|9659.98|9667.62|9667.62|9659.98|9659.98|0
1649325000000|2022-04-07 09:50:00|9660.26|9660.26|9656.86|9656.86|9662.38|9662.38|9656.86|9656.86|0
1649325300000|2022-04-07 09:55:00|9654.56|9654.56|9661.67|9661.67|9661.67|9661.67|9654.56|9654.56|0
1649325600000|2022-04-07 10:00:00|9661.3|9661.3|9668.49|9668.49|9668.68|9668.68|9661.3|9661.3|0
1649325900000|2022-04-07 10:05:00|9668.77|9668.77|9671.36|9671.36|9672.1|9672.1|9668.5|9668.5|0
1649326200000|2022-04-07 10:10:00|9671.55|9671.55|9681.5|9681.5|9681.5|9681.5|9668.5|9668.5|0
1649326500000|2022-04-07 10:15:00|9682.04|9682.04|9685.83|9685.83|9687.68|9687.68|9681.12|9681.12|0
1649326800000|2022-04-07 10:20:00|9685.46|9685.46|9691.26|9691.26|9691.26|9691.26|9683.8|9683.8|0
1649327100000|2022-04-07 10:25:00|9691.53|9691.53|9701.83|9701.83|9702.49|9702.49|9689.13|9689.13|0
1649327400000|2022-04-07 10:30:00|9702.02|9702.02|9688.93|9688.93|9702.66|9702.66|9688.93|9688.93|0
1649327700000|2022-04-07 10:35:00|9688.75|9688.75|9688.55|9688.55|9690.96|9690.96|9687.82|9687.82|0
1649328000000|2022-04-07 10:40:00|9693.15|9693.15|9695.18|9695.18|9695.64|9695.64|9691.11|9691.11|0
1649328300000|2022-04-07 10:45:00|9692.88|9692.88|9698.8|9698.8|9698.8|9698.8|9692.88|9692.88|0
1649328600000|2022-04-07 10:50:00|9699.17|9699.17|9697.17|9697.17|9699.36|9699.36|9695.4|9695.4|0
1649328900000|2022-04-07 10:55:00|9697.54|9697.54|9698.6|9698.6|9699.15|9699.15|9696.08|9696.08|0
1649329200000|2022-04-07 11:00:00|9699.16|9699.16|9695.82|9695.82|9699.89|9699.89|9694.18|9694.18|0
1649329500000|2022-04-07 11:05:00|9695.55|9695.55|9685.91|9685.91|9721.35|9721.35|9677.63|9677.63|0
1649329800000|2022-04-07 11:10:00|9686.09|9686.09|9682.28|9682.28|9687.9|9687.9|9671.79|9671.79|0
1649330100000|2022-04-07 11:15:00|9683.39|9683.39|9672.24|9672.24|9683.39|9683.39|9671.97|9671.97|0
1649330400000|2022-04-07 11:20:00|9671.78|9671.78|9666.43|9666.43|9671.87|9671.87|9665.69|9665.69|0
1649330700000|2022-04-07 11:25:00|9666.15|9666.15|9655.48|9655.48|9666.15|9666.15|9655.11|9655.11|0
1649331000000|2022-04-07 11:30:00|9650.88|9650.88|9648.3|9648.3|9651.15|9651.15|9644.61|9644.61|0
1649331300000|2022-04-07 11:35:00|9648.11|9648.11|9651.52|9651.52|9657.14|9657.14|9644.42|9644.42|0
1649331600000|2022-04-07 11:40:00|9651.62|9651.62|9655.76|9655.76|9657.52|9657.52|9651.62|9651.62|0
1649331900000|2022-04-07 11:45:00|9655.48|9655.48|9652.08|9652.08|9657.98|9657.98|9649.86|9649.86|0
1649332200000|2022-04-07 11:50:00|9652.45|9652.45|9661.22|9661.22|9661.96|9661.96|9652.45|9652.45|0
1649332500000|2022-04-07 11:55:00|9660.95|9660.95|9661.6|9661.6|9661.6|9661.6|9658.56|9658.56|0
1649332800000|2022-04-07 12:00:00|9661.97|9661.97|9658.36|9658.36|9663.99|9663.99|9658.36|9658.36|0
1649333100000|2022-04-07 12:05:00|9658.64|9658.64|9660.01|9660.01|9662.22|9662.22|9658.17|9658.17|0
1649333400000|2022-04-07 12:10:00|9657.71|9657.71|9655.04|9655.04|9657.71|9657.71|9652.19|9652.19|0
1649333700000|2022-04-07 12:15:00|9652.74|9652.74|9650.27|9650.27|9652.74|9652.74|9648.05|9648.05|0
1649334000000|2022-04-07 12:20:00|9650.64|9650.64|9662.7|9662.7|9664.27|9664.27|9650.64|9650.64|0
1649334300000|2022-04-07 12:25:00|9662.98|9662.98|9664.21|9664.21|9664.65|9664.65|9659.86|9659.86|0
1649334600000|2022-04-07 12:30:00|9666.51|9666.51|9670.55|9670.55|9670.55|9670.55|9659.39|9659.39|0
1649334900000|2022-04-07 12:35:00|9669.99|9669.99|9668.87|9668.87|9672.84|9672.84|9666.57|9666.57|0
1649335200000|2022-04-07 12:40:00|9669.42|9669.42|9670.03|9670.03|9673.7|9673.7|9667.73|9667.73|0
1649335500000|2022-04-07 12:45:00|9670.22|9670.22|9668.83|9668.83|9673.35|9673.35|9667.72|9667.72|0
1649335800000|2022-04-07 12:50:00|9669.02|9669.02|9651.96|9651.96|9671.78|9671.78|9651.6|9651.6|0
1649336100000|2022-04-07 12:55:00|9652.24|9652.24|9651.19|9651.19|9653.43|9653.43|9646.79|9646.79|0
1649336400000|2022-04-07 13:00:00|9651.75|9651.75|9652.58|9652.58|9658.12|9658.12|9651.75|9651.75|0
1649336700000|2022-04-07 13:05:00|9653.4|9653.4|9656.14|9656.14|9656.14|9656.14|9651.35|9651.35|0
1649337000000|2022-04-07 13:10:00|9655.77|9655.77|9662.12|9662.12|9662.12|9662.12|9654.57|9654.57|0
1649337300000|2022-04-07 13:15:00|9662.03|9662.03|9666.91|9666.91|9668.76|9668.76|9657.06|9657.06|0
1649337600000|2022-04-07 13:20:00|9666.63|9666.63|9662.75|9662.75|9666.63|9666.63|9656.4|9656.4|0
1649337900000|2022-04-07 13:25:00|9662.85|9662.85|9663.32|9663.32|9663.69|9663.69|9658.06|9658.06|0
1649338200000|2022-04-07 13:30:00|9663.59|9663.59|9667.64|9667.64|9667.64|9667.64|9649.79|9649.79|0
1649338500000|2022-04-07 13:35:00|9667.91|9667.91|9663.29|9663.29|9668.92|9668.92|9659.06|9659.06|0
1649338800000|2022-04-07 13:40:00|9663.57|9663.57|9656.85|9656.85|9666.24|9666.24|9656.1|9656.1|0
1649339100000|2022-04-07 13:45:00|9657.4|9657.4|9646.03|9646.03|9658.32|9658.32|9646.03|9646.03|0
1649339400000|2022-04-07 13:50:00|9646.58|9646.58|9655.33|9655.33|9656.71|9656.71|9645.93|9645.93|0
1649339700000|2022-04-07 13:55:00|9653.03|9653.03|9651.31|9651.31|9657.62|9657.62|9649.09|9649.09|0
1649340000000|2022-04-07 14:00:00|9651.49|9651.49|9629.1|9629.1|9655.81|9655.81|9629.1|9629.1|0
1649340300000|2022-04-07 14:05:00|9630.11|9630.11|9621.27|9621.27|9630.11|9630.11|9614.46|9614.46|0
1649340600000|2022-04-07 14:10:00|9621|9621|9623.94|9623.94|9624.21|9624.21|9616.85|9616.85|0
1649340900000|2022-04-07 14:15:00|9623.57|9623.57|9626.12|9626.12|9626.12|9626.12|9612.03|9612.03|0
1649341200000|2022-04-07 14:20:00|9625.57|9625.57|9615.73|9615.73|9625.57|9625.57|9614.99|9614.99|0
1649341500000|2022-04-07 14:25:00|9615.91|9615.91|9612.8|9612.8|9617.11|9617.11|9611.52|9611.52|0
1649341800000|2022-04-07 14:30:00|9612.53|9612.53|9620.59|9620.59|9624.21|9624.21|9611.6|9611.6|0
1649342100000|2022-04-07 14:35:00|9620.87|9620.87|9607.8|9607.8|9624.75|9624.75|9606.14|9606.14|0
1649342400000|2022-04-07 14:40:00|9607.71|9607.71|9596.66|9596.66|9607.71|9607.71|9596.37|9596.37|0
1649342700000|2022-04-07 14:45:00|9596.93|9596.93|9600.98|9600.98|9604.3|9604.3|9596.56|9596.56|0
1649343000000|2022-04-07 14:50:00|9601.25|9601.25|9601.72|9601.72|9608.43|9608.43|9601.25|9601.25|0
1649343300000|2022-04-07 14:55:00|9601.9|9601.9|9610.66|9610.66|9611.02|9611.02|9601.9|9601.9|0
1649343600000|2022-04-07 15:00:00|9610.93|9610.93|9614.96|9614.96|9623.56|9623.56|9607.96|9607.96|0
1649343900000|2022-04-07 15:05:00|9615.15|9615.15|9618.71|9618.71|9624.73|9624.73|9612.02|9612.02|0
1649344200000|2022-04-07 15:10:00|9618.16|9618.16|9617.51|9617.51|9622.49|9622.49|9614.2|9614.2|0
1649344500000|2022-04-07 15:15:00|9617.23|9617.23|9609.66|9609.66|9618.24|9618.24|9606.45|9606.45|0
1649344800000|2022-04-07 15:20:00|9609.38|9609.38|9609.69|9609.69|9613.38|9613.38|9606|9606|0
1649345100000|2022-04-07 15:25:00|9609.41|9609.41|9598.9|9598.9|9609.79|9609.79|9592.08|9592.08|0
1649402100000|2022-04-08 07:15:00|9639.08|9639.08|9630.82|9630.82|9639.08|9639.08|9621.49|9621.49|0
1649402400000|2022-04-08 07:20:00|9631.56|9631.56|9648.99|9648.99|9652.39|9652.39|9631.56|9631.56|0
1649402700000|2022-04-08 07:25:00|9649.18|9649.18|9643.53|9643.53|9649.45|9649.45|9636.69|9636.69|0
1649403000000|2022-04-08 07:30:00|9644.35|9644.35|9639.47|9639.47|9647.49|9647.49|9637.89|9637.89|0
1649403300000|2022-04-08 07:35:00|9638.92|9638.92|9648.11|9648.11|9649.3|9649.3|9636.6|9636.6|0
1649403600000|2022-04-08 07:40:00|9648.66|9648.66|9654.53|9654.53|9656.77|9656.77|9648.66|9648.66|0
1649403900000|2022-04-08 07:45:00|9654.35|9654.35|9637.02|9637.02|9655.18|9655.18|9637.02|9637.02|0
1649404200000|2022-04-08 07:50:00|9636.47|9636.47|9640.72|9640.72|9644.48|9644.48|9636.47|9636.47|0
1649404500000|2022-04-08 07:55:00|9643.02|9643.02|9640.24|9640.24|9646.33|9646.33|9640.24|9640.24|0
1649404800000|2022-04-08 08:00:00|9640.34|9640.34|9642.17|9642.17|9642.64|9642.64|9635.16|9635.16|0
1649405100000|2022-04-08 08:05:00|9641.8|9641.8|9641.06|9641.06|9646.22|9646.22|9641.06|9641.06|0
1649405400000|2022-04-08 08:10:00|9640.88|9640.88|9647.12|9647.12|9648.32|9648.32|9636.43|9636.43|0
1649405700000|2022-04-08 08:15:00|9644.82|9644.82|9645.71|9645.71|9649.79|9649.79|9639.36|9639.36|0
1649406000000|2022-04-08 08:20:00|9645.53|9645.53|9641.94|9641.94|9650.13|9650.13|9640.92|9640.92|0
1649406300000|2022-04-08 08:25:00|9646.55|9646.55|9640.16|9640.16|9646.55|9646.55|9639.98|9639.98|0
1649406600000|2022-04-08 08:30:00|9642.47|9642.47|9632.77|9632.77|9645.7|9645.7|9630|9630|0
1649406900000|2022-04-08 08:35:00|9632.22|9632.22|9629.92|9629.92|9635.16|9635.16|9629.92|9629.92|0
1649407200000|2022-04-08 08:40:00|9627.62|9627.62|9636.83|9636.83|9638.13|9638.13|9627.62|9627.62|0
1649407500000|2022-04-08 08:45:00|9636.46|9636.46|9632.25|9632.25|9641.06|9641.06|9632.25|9632.25|0
1649407800000|2022-04-08 08:50:00|9632.52|9632.52|9628.52|9628.52|9632.52|9632.52|9624.35|9624.35|0
1649408100000|2022-04-08 08:55:00|9627.96|9627.96|9623.25|9623.25|9627.96|9627.96|9622.34|9622.34|0
1649408400000|2022-04-08 09:00:00|9622.97|9622.97|9614.95|9614.95|9622.97|9622.97|9613.22|9613.22|0
1649408700000|2022-04-08 09:05:00|9614.76|9614.76|9600.28|9600.28|9614.95|9614.95|9600.28|9600.28|0
1649409000000|2022-04-08 09:10:00|9600.19|9600.19|9601.1|9601.1|9604.69|9604.69|9597.72|9597.72|0
1649409300000|2022-04-08 09:15:00|9600.55|9600.55|9603.35|9603.35|9605.52|9605.52|9600.28|9600.28|0
1649409600000|2022-04-08 09:20:00|9603.54|9603.54|9592.45|9592.45|9606.66|9606.66|9592.45|9592.45|0
1649409900000|2022-04-08 09:25:00|9590.15|9590.15|9585.19|9585.19|9590.15|9590.15|9580.75|9580.75|0
1649410200000|2022-04-08 09:30:00|9587.5|9587.5|9584.4|9584.4|9590.29|9590.29|9579.3|9579.3|0
1649410500000|2022-04-08 09:35:00|9584.13|9584.13|9584.45|9584.45|9589.58|9589.58|9582.66|9582.66|0
1649410800000|2022-04-08 09:40:00|9585.82|9585.82|9578.82|9578.82|9588.77|9588.77|9578.82|9578.82|0
1649411100000|2022-04-08 09:45:00|9576.52|9576.52|9574.21|9574.21|9580.94|9580.94|9572|9572|0
1649411400000|2022-04-08 09:50:00|9573.66|9573.66|9578.18|9578.18|9578.27|9578.27|9572.57|9572.57|0
1649411700000|2022-04-08 09:55:00|9578|9578|9572.97|9572.97|9579.99|9579.99|9572.7|9572.7|0
1649412000000|2022-04-08 10:00:00|9573.16|9573.16|9566.06|9566.06|9573.16|9573.16|9566.06|9566.06|0
1649412300000|2022-04-08 10:05:00|9565.97|9565.97|9572.32|9572.32|9572.87|9572.87|9565.78|9565.78|0
1649412600000|2022-04-08 10:10:00|9574.62|9574.62|9561.85|9561.85|9574.62|9574.62|9556.7|9556.7|0
1649412900000|2022-04-08 10:15:00|9562.04|9562.04|9549.5|9549.5|9566.1|9566.1|9549.04|9549.04|0
1649413200000|2022-04-08 10:20:00|9549.59|9549.59|9548.59|9548.59|9552.91|9552.91|9544.72|9544.72|0
1649413500000|2022-04-08 10:25:00|9548.41|9548.41|9546.01|9546.01|9548.41|9548.41|9541.23|9541.23|0
1649413800000|2022-04-08 10:30:00|9544.73|9544.73|9546.92|9546.92|9546.92|9546.92|9541.58|9541.58|0
1649414100000|2022-04-08 10:35:00|9546.55|9546.55|9557.78|9557.78|9558.05|9558.05|9546|9546|0
1649414400000|2022-04-08 10:40:00|9558.06|9558.06|9553.43|9553.43|9560.08|9560.08|9553.43|9553.43|0
1649414700000|2022-04-08 10:45:00|9555.73|9555.73|9560.71|9560.71|9561.81|9561.81|9555.73|9555.73|0
1649415000000|2022-04-08 10:50:00|9560.9|9560.9|9563.22|9563.22|9564.7|9564.7|9560.54|9560.54|0
1649415300000|2022-04-08 10:55:00|9560.92|9560.92|9553.47|9553.47|9561.2|9561.2|9553.19|9553.19|0
1649415600000|2022-04-08 11:00:00|9554.02|9554.02|9556.98|9556.98|9563.42|9563.42|9551.82|9551.82|0
1649415900000|2022-04-08 11:05:00|9557.52|9557.52|9575.31|9575.31|9576.51|9576.51|9557.52|9557.52|0
1649416200000|2022-04-08 11:10:00|9575.04|9575.04|9572.36|9572.36|9575.48|9575.48|9570.6|9570.6|0
1649416500000|2022-04-08 11:15:00|9572.64|9572.64|9575.13|9575.13|9575.41|9575.41|9570.6|9570.6|0
1649416800000|2022-04-08 11:20:00|9575.51|9575.51|9575.5|9575.5|9575.78|9575.78|9573.54|9573.54|0
1649417100000|2022-04-08 11:25:00|9577.8|9577.8|9578.45|9578.45|9581.96|9581.96|9577.8|9577.8|0
1649417400000|2022-04-08 11:30:00|9576.15|9576.15|9579.57|9579.57|9582.24|9582.24|9573.76|9573.76|0
1649417700000|2022-04-08 11:35:00|9579.85|9579.85|9568.87|9568.87|9579.85|9579.85|9568.87|9568.87|0
1649418000000|2022-04-08 11:40:00|9568.5|9568.5|9569.79|9569.79|9570.43|9570.43|9567.4|9567.4|0
1649418300000|2022-04-08 11:45:00|9569.51|9569.51|9566.84|9566.84|9569.51|9569.51|9564.54|9564.54|0
1649418600000|2022-04-08 11:50:00|9566.56|9566.56|9570.89|9570.89|9573.76|9573.76|9566.56|9566.56|0
1649418900000|2022-04-08 11:55:00|9571.08|9571.08|9567.05|9567.05|9578.45|9578.45|9567.05|9567.05|0
1649419200000|2022-04-08 12:00:00|9566.49|9566.49|9563.45|9563.45|9567.68|9567.68|9560.42|9560.42|0
1649419500000|2022-04-08 12:05:00|9561.15|9561.15|9563.91|9563.91|9566.4|9566.4|9561.15|9561.15|0
1649419800000|2022-04-08 12:10:00|9563.82|9563.82|9563.46|9563.46|9564.84|9564.84|9561.98|9561.98|0
1649420100000|2022-04-08 12:15:00|9563.09|9563.09|9568.43|9568.43|9568.7|9568.7|9563.09|9563.09|0
1649420400000|2022-04-08 12:20:00|9570.46|9570.46|9572.95|9572.95|9572.95|9572.95|9568.99|9568.99|0
1649420700000|2022-04-08 12:25:00|9573.52|9573.52|9574.52|9574.52|9576.56|9576.56|9573.52|9573.52|0
1649421000000|2022-04-08 12:30:00|9574.43|9574.43|9585.27|9585.27|9585.27|9585.27|9574.43|9574.43|0
1649421300000|2022-04-08 12:35:00|9585|9585|9583.34|9583.34|9587.48|9587.48|9583.24|9583.24|0
1649421600000|2022-04-08 12:40:00|9578.73|9578.73|9585.08|9585.08|9585.08|9585.08|9576.06|9576.06|0
1649421900000|2022-04-08 12:45:00|9584.57|9584.57|9582.06|9582.06|9584.57|9584.57|9581.97|9581.97|0
1649422200000|2022-04-08 12:50:00|9581.79|9581.79|9586.11|9586.11|9586.58|9586.58|9581.32|9581.32|0
1649422500000|2022-04-08 12:55:00|9585.84|9585.84|9576.16|9576.16|9585.84|9585.84|9575.34|9575.34|0
1649422800000|2022-04-08 13:00:00|9575.97|9575.97|9576.99|9576.99|9579.57|9579.57|9570.38|9570.38|0
1649423100000|2022-04-08 13:05:00|9574.69|9574.69|9574.97|9574.97|9576.73|9576.73|9573.77|9573.77|0
1649423400000|2022-04-08 13:10:00|9574.6|9574.6|9579.05|9579.05|9579.32|9579.32|9574.6|9574.6|0
1649423700000|2022-04-08 13:15:00|9579.41|9579.41|9587.52|9587.52|9587.52|9587.52|9579.23|9579.23|0
1649424000000|2022-04-08 13:20:00|9587.15|9587.15|9585.84|9585.84|9587.15|9587.15|9581.7|9581.7|0
1649424300000|2022-04-08 13:25:00|9585.65|9585.65|9585.73|9585.73|9588.13|9588.13|9581.12|9581.12|0
1649424600000|2022-04-08 13:30:00|9584.63|9584.63|9580.12|9580.12|9585.84|9585.84|9570.62|9570.62|0
1649424900000|2022-04-08 13:35:00|9582.42|9582.42|9585.76|9585.76|9594.59|9594.59|9582.42|9582.42|0
1649425200000|2022-04-08 13:40:00|9585.38|9585.38|9586.02|9586.02|9594.04|9594.04|9580.87|9580.87|0
1649425500000|2022-04-08 13:45:00|9585.92|9585.92|9585.67|9585.67|9590.17|9590.17|9580.24|9580.24|0
1649425800000|2022-04-08 13:50:00|9585.94|9585.94|9585.04|9585.04|9588.9|9588.9|9583.38|9583.38|0
1649426100000|2022-04-08 13:55:00|9584.95|9584.95|9589.37|9589.37|9595.83|9595.83|9584.95|9584.95|0
1649426400000|2022-04-08 14:00:00|9589|9589|9604.08|9604.08|9604.37|9604.37|9584.3|9584.3|0
1649426700000|2022-04-08 14:05:00|9603.81|9603.81|9611|9611|9614.13|9614.13|9601.77|9601.77|0
1649427000000|2022-04-08 14:10:00|9610.73|9610.73|9596.97|9596.97|9611|9611|9594.31|9594.31|0
1649427300000|2022-04-08 14:15:00|9597.25|9597.25|9593.31|9593.31|9597.34|9597.34|9583.26|9583.26|0
1649427600000|2022-04-08 14:20:00|9591|9591|9592.4|9592.4|9593.59|9593.59|9584.48|9584.48|0
1649427900000|2022-04-08 14:25:00|9593.51|9593.51|9603.59|9603.59|9606.88|9606.88|9593.51|9593.51|0
1649428200000|2022-04-08 14:30:00|9603.94|9603.94|9616.19|9616.19|9616.19|9616.19|9601.54|9601.54|0
1649428500000|2022-04-08 14:35:00|9615.64|9615.64|9617.4|9617.4|9621.08|9621.08|9615.18|9615.18|0
1649428800000|2022-04-08 14:40:00|9614.46|9614.46|9614.92|9614.92|9619.05|9619.05|9610.95|9610.95|0
1649429100000|2022-04-08 14:45:00|9614.64|9614.64|9608.26|9608.26|9618.68|9618.68|9607.71|9607.71|0
1649429400000|2022-04-08 14:50:00|9608.07|9608.07|9623.08|9623.08|9624.01|9624.01|9608.07|9608.07|0
1649429700000|2022-04-08 14:55:00|9623.46|9623.46|9639.11|9639.11|9639.11|9639.11|9620.6|9620.6|0
1649430000000|2022-04-08 15:00:00|9639.29|9639.29|9640.58|9640.58|9645.37|9645.37|9636.9|9636.9|0
1649430300000|2022-04-08 15:05:00|9640.77|9640.77|9643.94|9643.94|9643.94|9643.94|9637.27|9637.27|0
1649430600000|2022-04-08 15:10:00|9644.31|9644.31|9640.53|9640.53|9644.5|9644.5|9640.25|9640.25|0
1649430900000|2022-04-08 15:15:00|9640.62|9640.62|9639.14|9639.14|9640.9|9640.9|9637.65|9637.65|0
1649431200000|2022-04-08 15:20:00|9639.41|9639.41|9639.87|9639.87|9641.16|9641.16|9633.87|9633.87|0
1649431500000|2022-04-08 15:25:00|9639.59|9639.59|9636.64|9636.64|9640.05|9640.05|9624.11|9624.11|0
1649661300000|2022-04-11 07:15:00|9593.17|9593.17|9585.03|9585.03|9602.8|9602.8|9585.03|9585.03|0
1649661600000|2022-04-11 07:20:00|9582.72|9582.72|9594.99|9594.99|9597.02|9597.02|9575.44|9575.44|0
1649661900000|2022-04-11 07:25:00|9594.35|9594.35|9650.01|9650.01|9650.01|9650.01|9594.07|9594.07|0
1649662200000|2022-04-11 07:30:00|9649.46|9649.46|9633.18|9633.18|9649.46|9649.46|9627.11|9627.11|0
1649662500000|2022-04-11 07:35:00|9633.72|9633.72|9641.12|9641.12|9641.12|9641.12|9627.11|9627.11|0
1649662800000|2022-04-11 07:40:00|9641.66|9641.66|9631.15|9631.15|9641.94|9641.94|9626.54|9626.54|0
1649663100000|2022-04-11 07:45:00|9636.3|9636.3|9642.97|9642.97|9647.29|9647.29|9632.9|9632.9|0
1649663400000|2022-04-11 07:50:00|9642.42|9642.42|9633.52|9633.52|9644.73|9644.73|9632.33|9632.33|0
1649663700000|2022-04-11 07:55:00|9633.71|9633.71|9620.84|9620.84|9634.81|9634.81|9619.64|9619.64|0
1649664000000|2022-04-11 08:00:00|9621.3|9621.3|9607.41|9607.41|9623.69|9623.69|9605.09|9605.09|0
1649664300000|2022-04-11 08:05:00|9607.14|9607.14|9609.35|9609.35|9610|9610|9599.41|9599.41|0
1649664600000|2022-04-11 08:10:00|9611.66|9611.66|9605.14|9605.14|9612.77|9612.77|9604.49|9604.49|0
1649664900000|2022-04-11 08:15:00|9605.05|9605.05|9594.73|9594.73|9607.81|9607.81|9593.17|9593.17|0
1649665200000|2022-04-11 08:20:00|9593.91|9593.91|9596.54|9596.54|9596.54|9596.54|9587.66|9587.66|0
1649665500000|2022-04-11 08:25:00|9597.08|9597.08|9592.28|9592.28|9598.73|9598.73|9592.28|9592.28|0
1649665800000|2022-04-11 08:30:00|9594.58|9594.58|9596.24|9596.24|9597.99|9597.99|9589.8|9589.8|0
1649666100000|2022-04-11 08:35:00|9595.97|9595.97|9602.34|9602.34|9603.09|9603.09|9595.97|9595.97|0
1649666400000|2022-04-11 08:40:00|9602.62|9602.62|9606.47|9606.47|9608.06|9608.06|9601.15|9601.15|0
1649666700000|2022-04-11 08:45:00|9606.29|9606.29|9615.11|9615.11|9615.11|9615.11|9606.01|9606.01|0
1649667000000|2022-04-11 08:50:00|9617.42|9617.42|9607.84|9607.84|9617.42|9617.42|9607.84|9607.84|0
1649667300000|2022-04-11 08:55:00|9607.47|9607.47|9612.7|9612.7|9617.75|9617.75|9606.43|9606.43|0
1649667600000|2022-04-11 09:00:00|9613.25|9613.25|9623.2|9623.2|9623.65|9623.65|9613.25|9613.25|0
1649667900000|2022-04-11 09:05:00|9623.38|9623.38|9621.25|9621.25|9626.26|9626.26|9621.06|9621.06|0
1649668200000|2022-04-11 09:10:00|9621.07|9621.07|9616.11|9616.11|9622.93|9622.93|9615.93|9615.93|0
1649668500000|2022-04-11 09:15:00|9616.02|9616.02|9623.95|9623.95|9623.95|9623.95|9615.37|9615.37|0
1649668800000|2022-04-11 09:20:00|9621.65|9621.65|9625.81|9625.81|9625.81|9625.81|9621.1|9621.1|0
1649669100000|2022-04-11 09:25:00|9625.62|9625.62|9631.84|9631.84|9633.63|9633.63|9625.62|9625.62|0
1649669400000|2022-04-11 09:30:00|9631.57|9631.57|9625.52|9625.52|9631.67|9631.67|9624.05|9624.05|0
1649669700000|2022-04-11 09:35:00|9625.34|9625.34|9626.41|9626.41|9629.5|9629.5|9625.34|9625.34|0
1649670000000|2022-04-11 09:40:00|9626.04|9626.04|9625.2|9625.2|9626.6|9626.6|9621.98|9621.98|0
1649670300000|2022-04-11 09:45:00|9625.76|9625.76|9630.76|9630.76|9640.97|9640.97|9625.66|9625.66|0
1649670600000|2022-04-11 09:50:00|9631.31|9631.31|9626.04|9626.04|9633.7|9633.7|9621.54|9621.54|0
1649670900000|2022-04-11 09:55:00|9626.22|9626.22|9624.49|9624.49|9626.22|9626.22|9620.63|9620.63|0
1649671200000|2022-04-11 10:00:00|9624.77|9624.77|9633.33|9633.33|9633.33|9633.33|9624.77|9624.77|0
1649671500000|2022-04-11 10:05:00|9632.96|9632.96|9627.9|9627.9|9633.52|9633.52|9625.87|9625.87|0
1649671800000|2022-04-11 10:10:00|9628.28|9628.28|9626.37|9626.37|9628.28|9628.28|9618.05|9618.05|0
1649672100000|2022-04-11 10:15:00|9626.55|9626.55|9626.4|9626.4|9628.52|9628.52|9622.07|9622.07|0
1649672400000|2022-04-11 10:20:00|9626.77|9626.77|9629.59|9629.59|9630.54|9630.54|9625.02|9625.02|0
1649672700000|2022-04-11 10:25:00|9627.29|9627.29|9628.87|9628.87|9629.14|9629.14|9623.97|9623.97|0
1649673000000|2022-04-11 10:30:00|9626.57|9626.57|9624.71|9624.71|9627.29|9627.29|9624.61|9624.61|0
1649673300000|2022-04-11 10:35:00|9625.26|9625.26|9619.64|9619.64|9625.26|9625.26|9614.21|9614.21|0
1649673600000|2022-04-11 10:40:00|9619.37|9619.37|9614.39|9614.39|9619.73|9619.73|9614.39|9614.39|0
1649673900000|2022-04-11 10:45:00|9614.02|9614.02|9616.69|9616.69|9619.27|9619.27|9613.55|9613.55|0
1649674200000|2022-04-11 10:50:00|9616.6|9616.6|9621.2|9621.2|9621.2|9621.2|9616.05|9616.05|0
1649674500000|2022-04-11 10:55:00|9621.29|9621.29|9624.42|9624.42|9624.7|9624.7|9621.11|9621.11|0
1649674800000|2022-04-11 11:00:00|9624.51|9624.51|9620.53|9620.53|9624.51|9624.51|9617.87|9617.87|0
1649675100000|2022-04-11 11:05:00|9621.07|9621.07|9620.62|9620.62|9622.27|9622.27|9618.77|9618.77|0
1649675400000|2022-04-11 11:10:00|9620.9|9620.9|9615.61|9615.61|9624.22|9624.22|9615.01|9615.01|0
1649675700000|2022-04-11 11:15:00|9614.79|9614.79|9610.05|9610.05|9615.06|9615.06|9607.27|9607.27|0
1649676000000|2022-04-11 11:20:00|9610.42|9610.42|9616.58|9616.58|9616.86|9616.86|9608.21|9608.21|0
1649676300000|2022-04-11 11:25:00|9614.28|9614.28|9610.37|9610.37|9614.55|9614.55|9609.32|9609.32|0
1649676600000|2022-04-11 11:30:00|9612.67|9612.67|9614.26|9614.26|9615.36|9615.36|9608.71|9608.71|0
1649676900000|2022-04-11 11:35:00|9614.63|9614.63|9609.16|9609.16|9617.95|9617.95|9608.54|9608.54|0
1649677200000|2022-04-11 11:40:00|9609.53|9609.53|9601.55|9601.55|9609.53|9609.53|9600.81|9600.81|0
1649677500000|2022-04-11 11:45:00|9603.85|9603.85|9601.91|9601.91|9604.5|9604.5|9601.36|9601.36|0
1649677800000|2022-04-11 11:50:00|9602.1|9602.1|9593.96|9593.96|9605.5|9605.5|9593.68|9593.68|0
1649678100000|2022-04-11 11:55:00|9593.41|9593.41|9594.44|9594.44|9597.19|9597.19|9593.14|9593.14|0
1649678400000|2022-04-11 12:00:00|9594.71|9594.71|9600.26|9600.26|9602.56|9602.56|9594.71|9594.71|0
1649678700000|2022-04-11 12:05:00|9599.89|9599.89|9588.93|9588.93|9599.89|9599.89|9588.93|9588.93|0
1649679000000|2022-04-11 12:10:00|9588.66|9588.66|9586.75|9586.75|9588.75|9588.75|9584.17|9584.17|0
1649679300000|2022-04-11 12:15:00|9586.01|9586.01|9581.86|9581.86|9586.01|9586.01|9579.75|9579.75|0
1649679600000|2022-04-11 12:20:00|9582.6|9582.6|9577.54|9577.54|9584.9|9584.9|9576.9|9576.9|0
1649679900000|2022-04-11 12:25:00|9578.28|9578.28|9586.2|9586.2|9588.12|9588.12|9578.28|9578.28|0
1649680200000|2022-04-11 12:30:00|9585.92|9585.92|9587.49|9587.49|9589.52|9589.52|9584.17|9584.17|0
1649680500000|2022-04-11 12:35:00|9587.22|9587.22|9582.96|9582.96|9587.5|9587.5|9582.41|9582.41|0
1649680800000|2022-04-11 12:40:00|9582.69|9582.69|9595.27|9595.27|9595.27|9595.27|9579.56|9579.56|0
1649681100000|2022-04-11 12:45:00|9595.64|9595.64|9591.42|9591.42|9595.75|9595.75|9591.33|9591.33|0
1649681400000|2022-04-11 12:50:00|9593.72|9593.72|9600.92|9600.92|9600.92|9600.92|9592.98|9592.98|0
1649681700000|2022-04-11 12:55:00|9598.62|9598.62|9591.5|9591.5|9599.27|9599.27|9591.5|9591.5|0
1649682000000|2022-04-11 13:00:00|9591.78|9591.78|9605.04|9605.04|9605.04|9605.04|9591.78|9591.78|0
1649682300000|2022-04-11 13:05:00|9604.86|9604.86|9606.35|9606.35|9606.54|9606.54|9601.38|9601.38|0
1649682600000|2022-04-11 13:10:00|9606.08|9606.08|9602.78|9602.78|9606.08|9606.08|9601.95|9601.95|0
1649682900000|2022-04-11 13:15:00|9605.09|9605.09|9602.16|9602.16|9608.59|9608.59|9602.16|9602.16|0
1649683200000|2022-04-11 13:20:00|9601.61|9601.61|9602.48|9602.48|9603.65|9603.65|9600.82|9600.82|0
1649683500000|2022-04-11 13:25:00|9602.2|9602.2|9602.68|9602.68|9603.24|9603.24|9598.61|9598.61|0
1649683800000|2022-04-11 13:30:00|9603.05|9603.05|9598.46|9598.46|9623.17|9623.17|9594.5|9594.5|0
1649684100000|2022-04-11 13:35:00|9599.56|9599.56|9597.49|9597.49|9612.7|9612.7|9595.46|9595.46|0
1649684400000|2022-04-11 13:40:00|9597.22|9597.22|9617.04|9617.04|9619.34|9619.34|9597.22|9597.22|0
1649684700000|2022-04-11 13:45:00|9618.05|9618.05|9625.91|9625.91|9626.1|9626.1|9614.45|9614.45|0
1649685000000|2022-04-11 13:50:00|9625.64|9625.64|9629.29|9629.29|9632.55|9632.55|9621.4|9621.4|0
1649685300000|2022-04-11 13:55:00|9629.39|9629.39|9634.07|9634.07|9636.55|9636.55|9629.11|9629.11|0
1649685600000|2022-04-11 14:00:00|9633.89|9633.89|9628.01|9628.01|9635.65|9635.65|9626.82|9626.82|0
1649685900000|2022-04-11 14:05:00|9627.92|9627.92|9631.11|9631.11|9638.66|9638.66|9625.09|9625.09|0
1649686200000|2022-04-11 14:10:00|9628.81|9628.81|9619.13|9619.13|9634.06|9634.06|9616.64|9616.64|0
1649686500000|2022-04-11 14:15:00|9618.94|9618.94|9616.7|9616.7|9624.55|9624.55|9616.7|9616.7|0
1649686800000|2022-04-11 14:20:00|9616.61|9616.61|9618.57|9618.57|9622.15|9622.15|9616.08|9616.08|0
1649687100000|2022-04-11 14:25:00|9619.21|9619.21|9606.1|9606.1|9619.4|9619.4|9605.18|9605.18|0
1649687400000|2022-04-11 14:30:00|9605.36|9605.36|9604.45|9604.45|9605.55|9605.55|9599.64|9599.64|0
1649687700000|2022-04-11 14:35:00|9604.26|9604.26|9600.73|9600.73|9609.03|9609.03|9600.54|9600.54|0
1649688000000|2022-04-11 14:40:00|9600.36|9600.36|9604.41|9604.41|9604.41|9604.41|9598.79|9598.79|0
1649688300000|2022-04-11 14:45:00|9604.87|9604.87|9598.7|9598.7|9604.97|9604.97|9598.7|9598.7|0
1649688600000|2022-04-11 14:50:00|9598.51|9598.51|9599.04|9599.04|9601|9601|9597.01|9597.01|0
1649688900000|2022-04-11 14:55:00|9598.49|9598.49|9599.75|9599.75|9603.17|9603.17|9598.4|9598.4|0
1649689200000|2022-04-11 15:00:00|9599.57|9599.57|9582.65|9582.65|9599.57|9599.57|9582.65|9582.65|0
1649689500000|2022-04-11 15:05:00|9582.46|9582.46|9585.38|9585.38|9586.02|9586.02|9581.14|9581.14|0
1649689800000|2022-04-11 15:10:00|9585.11|9585.11|9577.16|9577.16|9585.11|9585.11|9576.41|9576.41|0
1649690100000|2022-04-11 15:15:00|9577.53|9577.53|9584.28|9584.28|9585.45|9585.45|9577.25|9577.25|0
1649690400000|2022-04-11 15:20:00|9584.37|9584.37|9580.53|9580.53|9584.97|9584.97|9580.16|9580.16|0
1649690700000|2022-04-11 15:25:00|9580.35|9580.35|9584.94|9584.94|9588.32|9588.32|9580.25|9580.25|0
1649747700000|2022-04-12 07:15:00|9494.79|9494.79|9470.36|9470.36|9495.34|9495.34|9464.64|9464.64|0
1649748000000|2022-04-12 07:20:00|9474.97|9474.97|9492.25|9492.25|9497.31|9497.31|9474.97|9474.97|0
1649748300000|2022-04-12 07:25:00|9489.95|9489.95|9500.1|9500.1|9503.51|9503.51|9489.95|9489.95|0
1649748600000|2022-04-12 07:30:00|9499.92|9499.92|9499.64|9499.64|9503.87|9503.87|9490.81|9490.81|0
1649748900000|2022-04-12 07:35:00|9504.24|9504.24|9497.56|9497.56|9505.57|9505.57|9497|9497|0
1649749200000|2022-04-12 07:40:00|9497.19|9497.19|9486.88|9486.88|9502.73|9502.73|9486.51|9486.51|0
1649749500000|2022-04-12 07:45:00|9485.48|9485.48|9500.88|9500.88|9502.63|9502.63|9484.46|9484.46|0
1649749800000|2022-04-12 07:50:00|9498.58|9498.58|9504.03|9504.03|9507.25|9507.25|9496.74|9496.74|0
1649750100000|2022-04-12 07:55:00|9503.84|9503.84|9493.43|9493.43|9509.2|9509.2|9493.43|9493.43|0
1649750400000|2022-04-12 08:00:00|9493.8|9493.8|9483.65|9483.65|9498.22|9498.22|9483.65|9483.65|0
1649750700000|2022-04-12 08:05:00|9483.38|9483.38|9486.61|9486.61|9486.61|9486.61|9477.76|9477.76|0
1649751000000|2022-04-12 08:10:00|9487.73|9487.73|9492.22|9492.22|9493.8|9493.8|9486.61|9486.61|0
1649751300000|2022-04-12 08:15:00|9491.95|9491.95|9496.65|9496.65|9502.82|9502.82|9491.95|9491.95|0
1649751600000|2022-04-12 08:20:00|9496.93|9496.93|9495.29|9495.29|9502.1|9502.1|9493.8|9493.8|0
1649751900000|2022-04-12 08:25:00|9492.99|9492.99|9506.54|9506.54|9506.72|9506.72|9492.99|9492.99|0
1649752200000|2022-04-12 08:30:00|9505.8|9505.8|9524.31|9524.31|9525.7|9525.7|9505.15|9505.15|0
1649752500000|2022-04-12 08:35:00|9524.22|9524.22|9531.44|9531.44|9531.71|9531.71|9523.49|9523.49|0
1649752800000|2022-04-12 08:40:00|9531.81|9531.81|9539.73|9539.73|9545.44|9545.44|9531.81|9531.81|0
1649753100000|2022-04-12 08:45:00|9538.99|9538.99|9539.24|9539.24|9540.62|9540.62|9537.77|9537.77|0
1649753400000|2022-04-12 08:50:00|9539.33|9539.33|9554.41|9554.41|9557.9|9557.9|9539.33|9539.33|0
1649753700000|2022-04-12 08:55:00|9554.6|9554.6|9551.91|9551.91|9556.9|9556.9|9550.99|9550.99|0
1649754000000|2022-04-12 09:00:00|9551.64|9551.64|9552.11|9552.11|9556.63|9556.63|9551.64|9551.64|0
1649754300000|2022-04-12 09:05:00|9551.74|9551.74|9557.07|9557.07|9558.18|9558.18|9548.06|9548.06|0
1649754600000|2022-04-12 09:10:00|9556.8|9556.8|9553.25|9553.25|9556.98|9556.98|9553.25|9553.25|0
1649754900000|2022-04-12 09:15:00|9554.07|9554.07|9555.27|9555.27|9562.09|9562.09|9554.07|9554.07|0
1649755200000|2022-04-12 09:20:00|9554.99|9554.99|9553.05|9553.05|9555.64|9555.64|9553.05|9553.05|0
1649755500000|2022-04-12 09:25:00|9552.68|9552.68|9546.41|9546.41|9552.68|9552.68|9546.41|9546.41|0
1649755800000|2022-04-12 09:30:00|9546.04|9546.04|9550.58|9550.58|9551.96|9551.96|9544.2|9544.2|0
1649756100000|2022-04-12 09:35:00|9550.3|9550.3|9553.42|9553.42|9554.52|9554.52|9550.02|9550.02|0
1649756400000|2022-04-12 09:40:00|9553.23|9553.23|9554.74|9554.74|9554.99|9554.99|9549.28|9549.28|0
1649756700000|2022-04-12 09:45:00|9554.92|9554.92|9547.83|9547.83|9557.5|9557.5|9547.83|9547.83|0
1649757000000|2022-04-12 09:50:00|9548.2|9548.2|9543.96|9543.96|9550.59|9550.59|9543.77|9543.77|0
1649757300000|2022-04-12 09:55:00|9543.86|9543.86|9535.11|9535.11|9543.86|9543.86|9535.11|9535.11|0
1649757600000|2022-04-12 10:00:00|9534.74|9534.74|9539.91|9539.91|9539.99|9539.99|9533.45|9533.45|0
1649757900000|2022-04-12 10:05:00|9539.53|9539.53|9541.18|9541.18|9541.46|9541.46|9538.7|9538.7|0
1649758200000|2022-04-12 10:10:00|9540.9|9540.9|9546.99|9546.99|9548.18|9548.18|9540.9|9540.9|0
1649758500000|2022-04-12 10:15:00|9544.69|9544.69|9537.68|9537.68|9544.69|9544.69|9537.68|9537.68|0
1649758800000|2022-04-12 10:20:00|9537.31|9537.31|9534.28|9534.28|9537.78|9537.78|9534.28|9534.28|0
1649759100000|2022-04-12 10:25:00|9534|9534|9529.43|9529.43|9534.28|9534.28|9528.48|9528.48|0
1649759400000|2022-04-12 10:30:00|9529.06|9529.06|9532.09|9532.09|9532.28|9532.28|9528.87|9528.87|0
1649759700000|2022-04-12 10:35:00|9532.28|9532.28|9533.03|9533.03|9539.77|9539.77|9529.62|9529.62|0
1649760000000|2022-04-12 10:40:00|9528.43|9528.43|9524.92|9524.92|9528.62|9528.62|9524.92|9524.92|0
1649760300000|2022-04-12 10:45:00|9525.2|9525.2|9525.76|9525.76|9529.43|9529.43|9521.98|9521.98|0
1649760600000|2022-04-12 10:50:00|9525.57|9525.57|9520.5|9520.5|9525.57|9525.57|9520.04|9520.04|0
1649760900000|2022-04-12 10:55:00|9520.12|9520.12|9518.77|9518.77|9520.68|9520.68|9515.07|9515.07|0
1649761200000|2022-04-12 11:00:00|9518.96|9518.96|9516.85|9516.85|9521.54|9521.54|9515.64|9515.64|0
1649761500000|2022-04-12 11:05:00|9516.76|9516.76|9517.7|9517.7|9518.62|9518.62|9514.44|9514.44|0
1649761800000|2022-04-12 11:10:00|9517.51|9517.51|9513.64|9513.64|9517.6|9517.6|9513.64|9513.64|0
1649762100000|2022-04-12 11:15:00|9513.08|9513.08|9515.01|9515.01|9517.59|9517.59|9512.25|9512.25|0
1649762400000|2022-04-12 11:20:00|9514.83|9514.83|9515.46|9515.46|9518.69|9518.69|9513.35|9513.35|0
1649762700000|2022-04-12 11:25:00|9514.63|9514.63|9517.04|9517.04|9518.42|9518.42|9511.23|9511.23|0
1649763000000|2022-04-12 11:30:00|9517.42|9517.42|9520.39|9520.39|9522.59|9522.59|9517.42|9517.42|0
1649763300000|2022-04-12 11:35:00|9520.11|9520.11|9522.52|9522.52|9522.52|9522.52|9520.02|9520.02|0
1649763600000|2022-04-12 11:40:00|9520.21|9520.21|9516.06|9516.06|9525.01|9525.01|9515.69|9515.69|0
1649763900000|2022-04-12 11:45:00|9516.61|9516.61|9508.13|9508.13|9516.61|9516.61|9505.64|9505.64|0
1649764200000|2022-04-12 11:50:00|9508.5|9508.5|9506.75|9506.75|9513.76|9513.76|9506.75|9506.75|0
1649764500000|2022-04-12 11:55:00|9507.12|9507.12|9509.71|9509.71|9509.71|9509.71|9505.1|9505.1|0
1649764800000|2022-04-12 12:00:00|9509.9|9509.9|9500.96|9500.96|9509.9|9509.9|9496.99|9496.99|0
1649765100000|2022-04-12 12:05:00|9501.24|9501.24|9513.21|9513.21|9513.21|9513.21|9500.68|9500.68|0
1649765400000|2022-04-12 12:10:00|9512.84|9512.84|9518.27|9518.27|9518.55|9518.55|9512.28|9512.28|0
1649765700000|2022-04-12 12:15:00|9517.9|9517.9|9512.28|9512.28|9517.9|9517.9|9512.28|9512.28|0
1649766000000|2022-04-12 12:20:00|9514.58|9514.58|9517.43|9517.43|9517.43|9517.43|9514.58|9514.58|0
1649766300000|2022-04-12 12:25:00|9517.06|9517.06|9517.72|9517.72|9517.72|9517.72|9512.18|9512.18|0
1649766600000|2022-04-12 12:30:00|9517.35|9517.35|9517.49|9517.49|9562.67|9562.67|9515.55|9515.55|0
1649766900000|2022-04-12 12:35:00|9518.23|9518.23|9532.61|9532.61|9532.61|9532.61|9517.03|9517.03|0
1649767200000|2022-04-12 12:40:00|9528.01|9528.01|9534.26|9534.26|9543.66|9543.66|9525.43|9525.43|0
1649767500000|2022-04-12 12:45:00|9534.45|9534.45|9541.63|9541.63|9543.4|9543.4|9534.45|9534.45|0
1649767800000|2022-04-12 12:50:00|9540.52|9540.52|9547.99|9547.99|9552.52|9552.52|9539.14|9539.14|0
1649768100000|2022-04-12 12:55:00|9548.18|9548.18|9536.76|9536.76|9549.29|9549.29|9536.76|9536.76|0
1649768400000|2022-04-12 13:00:00|9534.46|9534.46|9524.06|9524.06|9534.46|9534.46|9521.56|9521.56|0
1649768700000|2022-04-12 13:05:00|9524.15|9524.15|9517.17|9517.17|9527.94|9527.94|9510.89|9510.89|0
1649769000000|2022-04-12 13:10:00|9516.43|9516.43|9502.35|9502.35|9516.43|9516.43|9501.8|9501.8|0
1649769300000|2022-04-12 13:15:00|9502.08|9502.08|9498.04|9498.04|9506.68|9506.68|9498.04|9498.04|0
1649769600000|2022-04-12 13:20:00|9502.64|9502.64|9496.96|9496.96|9502.64|9502.64|9496.96|9496.96|0
1649769900000|2022-04-12 13:25:00|9496.78|9496.78|9496.23|9496.23|9497.33|9497.33|9493.73|9493.73|0
1649770200000|2022-04-12 13:30:00|9496.14|9496.14|9493.46|9493.46|9502.22|9502.22|9491.25|9491.25|0
1649770500000|2022-04-12 13:35:00|9494.65|9494.65|9499.6|9499.6|9501.99|9501.99|9485.32|9485.32|0
1649770800000|2022-04-12 13:40:00|9497.3|9497.3|9507.51|9507.51|9511.93|9511.93|9493.15|9493.15|0
1649771100000|2022-04-12 13:45:00|9509.81|9509.81|9516.64|9516.64|9524.03|9524.03|9507.32|9507.32|0
1649771400000|2022-04-12 13:50:00|9517.01|9517.01|9517.46|9517.46|9521.44|9521.44|9512.95|9512.95|0
1649771700000|2022-04-12 13:55:00|9515.16|9515.16|9515.26|9515.26|9518.86|9518.86|9512.49|9512.49|0
1649772000000|2022-04-12 14:00:00|9514.89|9514.89|9506.97|9506.97|9516.1|9516.1|9506.88|9506.88|0
1649772300000|2022-04-12 14:05:00|9506.7|9506.7|9501.83|9501.83|9507.07|9507.07|9497.32|9497.32|0
1649772600000|2022-04-12 14:10:00|9502.66|9502.66|9508.84|9508.84|9510.31|9510.31|9502.58|9502.58|0
1649772900000|2022-04-12 14:15:00|9509.03|9509.03|9495.85|9495.85|9511.88|9511.88|9495.48|9495.48|0
1649773200000|2022-04-12 14:20:00|9495.57|9495.57|9496.95|9496.95|9506.36|9506.36|9493.36|9493.36|0
1649773500000|2022-04-12 14:25:00|9497.51|9497.51|9483.78|9483.78|9497.79|9497.79|9481.48|9481.48|0
1649773800000|2022-04-12 14:30:00|9484.05|9484.05|9477.6|9477.6|9484.33|9484.33|9477.6|9477.6|0
1649774100000|2022-04-12 14:35:00|9475.3|9475.3|9475.53|9475.53|9480.87|9480.87|9473.13|9473.13|0
1649774400000|2022-04-12 14:40:00|9475.9|9475.9|9480.79|9480.79|9482.18|9482.18|9475.9|9475.9|0
1649774700000|2022-04-12 14:45:00|9480.6|9480.6|9483.92|9483.92|9484.01|9484.01|9477.38|9477.38|0
1649775000000|2022-04-12 14:50:00|9483.74|9483.74|9488.89|9488.89|9489.17|9489.17|9480.98|9480.98|0
1649775300000|2022-04-12 14:55:00|9488.7|9488.7|9489.01|9489.01|9494.81|9494.81|9488.05|9488.05|0
1649775600000|2022-04-12 15:00:00|9488.09|9488.09|9491.81|9491.81|9492.99|9492.99|9487.25|9487.25|0
1649775900000|2022-04-12 15:05:00|9492.18|9492.18|9494.12|9494.12|9496.23|9496.23|9491.16|9491.16|0
1649776200000|2022-04-12 15:10:00|9493.84|9493.84|9502.67|9502.67|9502.67|9502.67|9493.01|9493.01|0
1649776500000|2022-04-12 15:15:00|9507.27|9507.27|9514.92|9514.92|9514.92|9514.92|9504.97|9504.97|0
1649776800000|2022-04-12 15:20:00|9515.19|9515.19|9517.46|9517.46|9520.8|9520.8|9514.98|9514.98|0
1649777100000|2022-04-12 15:25:00|9518.29|9518.29|9523.68|9523.68|9527.51|9527.51|9518.01|9518.01|0
1649834100000|2022-04-13 07:15:00|9523.43|9523.43|9540.41|9540.41|9541.65|9541.65|9521.4|9521.4|0
1649834400000|2022-04-13 07:20:00|9541.79|9541.79|9548.07|9548.07|9557.18|9557.18|9541.34|9541.34|0
1649834700000|2022-04-13 07:25:00|9549.17|9549.17|9549.69|9549.69|9556.89|9556.89|9540.15|9540.15|0
1649835000000|2022-04-13 07:30:00|9549.32|9549.32|9542.39|9542.39|9550.35|9550.35|9534.73|9534.73|0
1649835300000|2022-04-13 07:35:00|9542.57|9542.57|9549.46|9549.46|9550.48|9550.48|9538.7|9538.7|0
1649835600000|2022-04-13 07:40:00|9549.37|9549.37|9543.21|9543.21|9550.2|9550.2|9541.26|9541.26|0
1649835900000|2022-04-13 07:45:00|9542.93|9542.93|9545.79|9545.79|9548.74|9548.74|9539.52|9539.52|0
1649836200000|2022-04-13 07:50:00|9548.1|9548.1|9535.88|9535.88|9550.59|9550.59|9535.41|9535.41|0
1649836500000|2022-04-13 07:55:00|9535.6|9535.6|9535.13|9535.13|9536.96|9536.96|9526.39|9526.39|0
1649836800000|2022-04-13 08:00:00|9535.41|9535.41|9537.54|9537.54|9541.67|9541.67|9535.24|9535.24|0
1649837100000|2022-04-13 08:05:00|9537.91|9537.91|9545.11|9545.11|9550.09|9550.09|9537.91|9537.91|0
1649837400000|2022-04-13 08:10:00|9545.02|9545.02|9545.33|9545.33|9547.32|9547.32|9537.93|9537.93|0
1649837700000|2022-04-13 08:15:00|9545.61|9545.61|9535.76|9535.76|9548.28|9548.28|9535.76|9535.76|0
1649838000000|2022-04-13 08:20:00|9535.39|9535.39|9544.69|9544.69|9545.4|9545.4|9535.39|9535.39|0
1649838300000|2022-04-13 08:25:00|9544.04|9544.04|9553.17|9553.17|9553.17|9553.17|9542.47|9542.47|0
1649838600000|2022-04-13 08:30:00|9553.36|9553.36|9554.24|9554.24|9556.01|9556.01|9549.1|9549.1|0
1649838900000|2022-04-13 08:35:00|9553.42|9553.42|9548.97|9548.97|9553.58|9553.58|9545.38|9545.38|0
1649839200000|2022-04-13 08:40:00|9551.27|9551.27|9553.14|9553.14|9557.09|9557.09|9551.27|9551.27|0
1649839500000|2022-04-13 08:45:00|9553.23|9553.23|9548.35|9548.35|9554.51|9554.51|9545.86|9545.86|0
1649839800000|2022-04-13 08:50:00|9548.9|9548.9|9554.16|9554.16|9554.25|9554.25|9548.71|9548.71|0
1649840100000|2022-04-13 08:55:00|9554.44|9554.44|9554.45|9554.45|9557.95|9557.95|9553.7|9553.7|0
1649840400000|2022-04-13 09:00:00|9556.75|9556.75|9555.75|9555.75|9559.07|9559.07|9555.48|9555.48|0
1649840700000|2022-04-13 09:05:00|9555.47|9555.47|9563.92|9563.92|9563.92|9563.92|9552.71|9552.71|0
1649841000000|2022-04-13 09:10:00|9564.29|9564.29|9568.33|9568.33|9569.08|9569.08|9561.72|9561.72|0
1649841300000|2022-04-13 09:15:00|9568.24|9568.24|9571.19|9571.19|9574.04|9574.04|9568.15|9568.15|0
1649841600000|2022-04-13 09:20:00|9570.92|9570.92|9571|9571|9574.41|9574.41|9570.92|9570.92|0
1649841900000|2022-04-13 09:25:00|9571.19|9571.19|9563.33|9563.33|9575.79|9575.79|9562.69|9562.69|0
1649842200000|2022-04-13 09:30:00|9563.05|9563.05|9552.09|9552.09|9563.05|9563.05|9552.09|9552.09|0
1649842500000|2022-04-13 09:35:00|9551.71|9551.71|9552.1|9552.1|9556.33|9556.33|9545.64|9545.64|0
1649842800000|2022-04-13 09:40:00|9552.01|9552.01|9540.98|9540.98|9552.01|9552.01|9540.98|9540.98|0
1649843100000|2022-04-13 09:45:00|9540.71|9540.71|9543.94|9543.94|9547.25|9547.25|9538.4|9538.4|0
1649843400000|2022-04-13 09:50:00|9543.75|9543.75|9541.17|9541.17|9544.76|9544.76|9540.33|9540.33|0
1649843700000|2022-04-13 09:55:00|9540.8|9540.8|9515.18|9515.18|9540.8|9540.8|9513.62|9513.62|0
1649844000000|2022-04-13 10:00:00|9514.91|9514.91|9526.5|9526.5|9526.5|9526.5|9511.77|9511.77|0
1649844300000|2022-04-13 10:05:00|9526.78|9526.78|9521.53|9521.53|9527.61|9527.61|9521.53|9521.53|0
1649844600000|2022-04-13 10:10:00|9521.25|9521.25|9536.26|9536.26|9537.92|9537.92|9521.25|9521.25|0
1649844900000|2022-04-13 10:15:00|9536.08|9536.08|9533.95|9533.95|9541.71|9541.71|9533.95|9533.95|0
1649845200000|2022-04-13 10:20:00|9533.68|9533.68|9533.77|9533.77|9538.47|9538.47|9533.5|9533.5|0
1649845500000|2022-04-13 10:25:00|9533.03|9533.03|9529.53|9529.53|9533.58|9533.58|9529.53|9529.53|0
1649845800000|2022-04-13 10:30:00|9529.44|9529.44|9535.52|9535.52|9535.61|9535.61|9529.44|9529.44|0
1649846100000|2022-04-13 10:35:00|9535.25|9535.25|9548.63|9548.63|9548.63|9548.63|9532.68|9532.68|0
1649846400000|2022-04-13 10:40:00|9546.33|9546.33|9543.76|9543.76|9546.33|9546.33|9542|9542|0
1649846700000|2022-04-13 10:45:00|9543.48|9543.48|9541.62|9541.62|9544.59|9544.59|9540.07|9540.07|0
1649847000000|2022-04-13 10:50:00|9541.9|9541.9|9548.61|9548.61|9551.19|9551.19|9541.9|9541.9|0
1649847300000|2022-04-13 10:55:00|9550.92|9550.92|9548.7|9548.7|9551.83|9551.83|9546.11|9546.11|0
1649847600000|2022-04-13 11:00:00|9546.4|9546.4|9548.06|9548.06|9548.33|9548.33|9542.72|9542.72|0
1649847900000|2022-04-13 11:05:00|9547.97|9547.97|9549.33|9549.33|9554.32|9554.32|9547.41|9547.41|0
1649848200000|2022-04-13 11:10:00|9549.52|9549.52|9543.91|9543.91|9550.71|9550.71|9543.91|9543.91|0
1649848500000|2022-04-13 11:15:00|9543.17|9543.17|9538.47|9538.47|9543.64|9543.64|9537.92|9537.92|0
1649848800000|2022-04-13 11:20:00|9538.28|9538.28|9533.49|9533.49|9540.5|9540.5|9533.49|9533.49|0
1649849100000|2022-04-13 11:25:00|9533.12|9533.12|9536.91|9536.91|9536.91|9536.91|9529.63|9529.63|0
1649849400000|2022-04-13 11:30:00|9537.65|9537.65|9530.21|9530.21|9539.39|9539.39|9529.47|9529.47|0
1649849700000|2022-04-13 11:35:00|9531.03|9531.03|9533.42|9533.42|9533.6|9533.6|9531.03|9531.03|0
1649850000000|2022-04-13 11:40:00|9533.69|9533.69|9532.96|9532.96|9536.37|9536.37|9531.77|9531.77|0
1649850300000|2022-04-13 11:45:00|9533.15|9533.15|9540.88|9540.88|9541.06|9541.06|9533.15|9533.15|0
1649850600000|2022-04-13 11:50:00|9541.25|9541.25|9534.15|9534.15|9541.25|9541.25|9534.15|9534.15|0
1649850900000|2022-04-13 11:55:00|9533.23|9533.23|9525.6|9525.6|9533.23|9533.23|9524.02|9524.02|0
1649851200000|2022-04-13 12:00:00|9525.23|9525.23|9526.79|9526.79|9528.63|9528.63|9524.3|9524.3|0
1649851500000|2022-04-13 12:05:00|9526.42|9526.42|9520.61|9520.61|9526.78|9526.78|9520.43|9520.43|0
1649851800000|2022-04-13 12:10:00|9518.31|9518.31|9520.51|9520.51|9521.07|9521.07|9516.64|9516.64|0
1649852100000|2022-04-13 12:15:00|9520.14|9520.14|9523.91|9523.91|9525.48|9525.48|9520.14|9520.14|0
1649852400000|2022-04-13 12:20:00|9524.19|9524.19|9520.23|9520.23|9528.15|9528.15|9519.39|9519.39|0
1649852700000|2022-04-13 12:25:00|9522.54|9522.54|9531.95|9531.95|9532.41|9532.41|9522.54|9522.54|0
1649853000000|2022-04-13 12:30:00|9529.28|9529.28|9524.77|9524.77|9529.38|9529.38|9522.47|9522.47|0
1649853300000|2022-04-13 12:35:00|9524.59|9524.59|9531.4|9531.4|9531.4|9531.4|9524.5|9524.5|0
1649853600000|2022-04-13 12:40:00|9531.04|9531.04|9531.87|9531.87|9534.55|9534.55|9530.88|9530.88|0
1649853900000|2022-04-13 12:45:00|9532.06|9532.06|9532.9|9532.9|9534.74|9534.74|9532.06|9532.06|0
1649854200000|2022-04-13 12:50:00|9532.53|9532.53|9528.57|9528.57|9532.53|9532.53|9528.28|9528.28|0
1649854500000|2022-04-13 12:55:00|9528.75|9528.75|9527.55|9527.55|9528.75|9528.75|9525.34|9525.34|0
1649854800000|2022-04-13 13:00:00|9527.74|9527.74|9531.08|9531.08|9531.08|9531.08|9527.37|9527.37|0
1649855100000|2022-04-13 13:05:00|9531.36|9531.36|9524.38|9524.38|9532.86|9532.86|9524.38|9524.38|0
1649855400000|2022-04-13 13:10:00|9524.56|9524.56|9526.58|9526.58|9529.63|9529.63|9524.56|9524.56|0
1649855700000|2022-04-13 13:15:00|9526.4|9526.4|9521.5|9521.5|9527.24|9527.24|9521.5|9521.5|0
1649856000000|2022-04-13 13:20:00|9521.59|9521.59|9519.24|9519.24|9521.59|9521.59|9515.88|9515.88|0
1649856300000|2022-04-13 13:25:00|9519.06|9519.06|9514.45|9514.45|9519.24|9519.24|9511.32|9511.32|0
1649856600000|2022-04-13 13:30:00|9514.08|9514.08|9497.62|9497.62|9514.08|9514.08|9493.74|9493.74|0
1649856900000|2022-04-13 13:35:00|9497.89|9497.89|9517.54|9517.54|9520.03|9520.03|9497.62|9497.62|0
1649857200000|2022-04-13 13:40:00|9518.09|9518.09|9524.36|9524.36|9528.14|9528.14|9515.79|9515.79|0
1649857500000|2022-04-13 13:45:00|9524.91|9524.91|9526.09|9526.09|9527.2|9527.2|9521.03|9521.03|0
1649857800000|2022-04-13 13:50:00|9526.18|9526.18|9525.18|9525.18|9527.66|9527.66|9523.61|9523.61|0
1649858100000|2022-04-13 13:55:00|9525.27|9525.27|9510.7|9510.7|9527.19|9527.19|9510.7|9510.7|0
1649858400000|2022-04-13 14:00:00|9510.89|9510.89|9516.79|9516.79|9517.16|9517.16|9508.22|9508.22|0
1649858700000|2022-04-13 14:05:00|9517.07|9517.07|9517.36|9517.36|9528.22|9528.22|9515.53|9515.53|0
1649859000000|2022-04-13 14:10:00|9515.9|9515.9|9515.16|9515.16|9517.46|9517.46|9513.13|9513.13|0
1649859300000|2022-04-13 14:15:00|9515.71|9515.71|9527.39|9527.39|9530.25|9530.25|9515.53|9515.53|0
1649859600000|2022-04-13 14:20:00|9527.12|9527.12|9526.4|9526.4|9532.76|9532.76|9525.86|9525.86|0
1649859900000|2022-04-13 14:25:00|9526.21|9526.21|9515.4|9515.4|9526.3|9526.3|9515.4|9515.4|0
1649860200000|2022-04-13 14:30:00|9515.03|9515.03|9519.82|9519.82|9526.1|9526.1|9514.85|9514.85|0
1649860500000|2022-04-13 14:35:00|9520.1|9520.1|9515.96|9515.96|9521.22|9521.22|9515.31|9515.31|0
1649860800000|2022-04-13 14:40:00|9515.77|9515.77|9530.72|9530.72|9530.72|9530.72|9514.11|9514.11|0
1649861100000|2022-04-13 14:45:00|9531|9531|9532.21|9532.21|9539.41|9539.41|9531|9531|0
1649861400000|2022-04-13 14:50:00|9529.91|9529.91|9538.48|9538.48|9538.48|9538.48|9529.91|9529.91|0
1649861700000|2022-04-13 14:55:00|9538.75|9538.75|9544.99|9544.99|9544.99|9544.99|9538.1|9538.1|0
1649862000000|2022-04-13 15:00:00|9544.72|9544.72|9557.5|9557.5|9558.32|9558.32|9543.89|9543.89|0
1649862300000|2022-04-13 15:05:00|9557.77|9557.77|9561.82|9561.82|9561.82|9561.82|9554.82|9554.82|0
1649862600000|2022-04-13 15:10:00|9561.55|9561.55|9559.36|9559.36|9561.55|9561.55|9559.36|9559.36|0
1649862900000|2022-04-13 15:15:00|9558.9|9558.9|9558.03|9558.03|9558.9|9558.9|9553.06|9553.06|0
1649863200000|2022-04-13 15:20:00|9557.76|9557.76|9556.65|9556.65|9559.87|9559.87|9555.92|9555.92|0
1649863500000|2022-04-13 15:25:00|9556.92|9556.92|9561.52|9561.52|9561.52|9561.52|9553.97|9553.97|0
1649920500000|2022-04-14 07:15:00|9511.34|9511.34|9501.66|9501.66|9515.83|9515.83|9498.62|9498.62|0
1649920800000|2022-04-14 07:20:00|9501.29|9501.29|9499.06|9499.06|9510.51|9510.51|9499.06|9499.06|0
1649921100000|2022-04-14 07:25:00|9498.32|9498.32|9510.92|9510.92|9515.61|9515.61|9496.93|9496.93|0
1649921400000|2022-04-14 07:30:00|9508.62|9508.62|9489.29|9489.29|9509.63|9509.63|9484.87|9484.87|0
1649921700000|2022-04-14 07:35:00|9489.2|9489.2|9484.34|9484.34|9490.96|9490.96|9483.34|9483.34|0
1649922000000|2022-04-14 07:40:00|9484.89|9484.89|9489.99|9489.99|9489.99|9489.99|9482.97|9482.97|0
1649922300000|2022-04-14 07:45:00|9487.68|9487.68|9493.74|9493.74|9493.74|9493.74|9483|9483|0
1649922600000|2022-04-14 07:50:00|9494.48|9494.48|9497.15|9497.15|9501.29|9501.29|9494.48|9494.48|0
1649922900000|2022-04-14 07:55:00|9496.78|9496.78|9494.04|9494.04|9496.78|9496.78|9491.55|9491.55|0
1649923200000|2022-04-14 08:00:00|9493.66|9493.66|9492.57|9492.57|9495.41|9495.41|9487.96|9487.96|0
1649923500000|2022-04-14 08:05:00|9491.65|9491.65|9487.64|9487.64|9493.24|9493.24|9486.7|9486.7|0
1649923800000|2022-04-14 08:10:00|9487.37|9487.37|9481.74|9481.74|9488.83|9488.83|9481.74|9481.74|0
1649924100000|2022-04-14 08:15:00|9482.02|9482.02|9485.86|9485.86|9487.69|9487.69|9481.28|9481.28|0
1649924400000|2022-04-14 08:20:00|9485.68|9485.68|9490.54|9490.54|9490.55|9490.55|9482.71|9482.71|0
1649924700000|2022-04-14 08:25:00|9491.09|9491.09|9493.49|9493.49|9494.32|9494.32|9488.7|9488.7|0
1649925000000|2022-04-14 08:30:00|9493.21|9493.21|9495.78|9495.78|9498.55|9498.55|9493.21|9493.21|0
1649925300000|2022-04-14 08:35:00|9495.5|9495.5|9495.99|9495.99|9496.81|9496.81|9493.49|9493.49|0
1649925600000|2022-04-14 08:40:00|9496.18|9496.18|9499.78|9499.78|9500.58|9500.58|9494.86|9494.86|0
1649925900000|2022-04-14 08:45:00|9499.23|9499.23|9499.86|9499.86|9501.61|9501.61|9495.45|9495.45|0
1649926200000|2022-04-14 08:50:00|9502.17|9502.17|9508.35|9508.35|9511.3|9511.3|9502.17|9502.17|0
1649926500000|2022-04-14 08:55:00|9508.72|9508.72|9503.82|9503.82|9508.9|9508.9|9501.17|9501.17|0
1649926800000|2022-04-14 09:00:00|9503.45|9503.45|9499.51|9499.51|9505.21|9505.21|9499.51|9499.51|0
1649927100000|2022-04-14 09:05:00|9500.07|9500.07|9506.9|9506.9|9506.9|9506.9|9498.69|9498.69|0
1649927400000|2022-04-14 09:10:00|9505.79|9505.79|9506.41|9506.41|9506.41|9506.41|9505.79|9505.79|0
1649927700000|2022-04-14 09:15:00|9506.97|9506.97|9537.07|9537.07|9546.74|9546.74|9506.97|9506.97|0
1649928000000|2022-04-14 09:20:00|9536.88|9536.88|9526.3|9526.3|9538.56|9538.56|9526.03|9526.03|0
1649928300000|2022-04-14 09:25:00|9526.57|9526.57|9532.3|9532.3|9539.35|9539.35|9526.57|9526.57|0
1649928600000|2022-04-14 09:30:00|9532.02|9532.02|9539.65|9539.65|9543.42|9543.42|9531.84|9531.84|0
1649928900000|2022-04-14 09:35:00|9539.38|9539.38|9548.02|9548.02|9550.32|9550.32|9539.38|9539.38|0
1649929200000|2022-04-14 09:40:00|9545.71|9545.71|9541.49|9541.49|9548.21|9548.21|9541.12|9541.12|0
1649929500000|2022-04-14 09:45:00|9542.23|9542.23|9543.98|9543.98|9544.53|9544.53|9541.58|9541.58|0
1649929800000|2022-04-14 09:50:00|9542.89|9542.89|9542.62|9542.62|9544.64|9544.64|9532.19|9532.19|0
1649930100000|2022-04-14 09:55:00|9542.8|9542.8|9552.37|9552.37|9554.94|9554.94|9542.43|9542.43|0
1649930400000|2022-04-14 10:00:00|9552.09|9552.09|9558.34|9558.34|9562.48|9562.48|9552.09|9552.09|0
1649930700000|2022-04-14 10:05:00|9558.07|9558.07|9560.83|9560.83|9562.87|9562.87|9554.93|9554.93|0
1649931000000|2022-04-14 10:10:00|9561.2|9561.2|9559.08|9559.08|9561.57|9561.57|9558.25|9558.25|0
1649931300000|2022-04-14 10:15:00|9559.26|9559.26|9561.49|9561.49|9562.23|9562.23|9556.04|9556.04|0
1649931600000|2022-04-14 10:20:00|9561.77|9561.77|9566.57|9566.57|9570.35|9570.35|9561.77|9561.77|0
1649931900000|2022-04-14 10:25:00|9566.2|9566.2|9562.97|9562.97|9566.29|9566.29|9558.37|9558.37|0
1649932200000|2022-04-14 10:30:00|9562.69|9562.69|9555.79|9555.79|9562.69|9562.69|9554.86|9554.86|0
1649932500000|2022-04-14 10:35:00|9558.09|9558.09|9552.76|9552.76|9558.09|9558.09|9552.76|9552.76|0
1649932800000|2022-04-14 10:40:00|9550.46|9550.46|9550.1|9550.1|9554.6|9554.6|9549.74|9549.74|0
1649933100000|2022-04-14 10:45:00|9550.38|9550.38|9547.9|9547.9|9550.38|9550.38|9547.8|9547.8|0
1649933400000|2022-04-14 10:50:00|9547.71|9547.71|9549.93|9549.93|9549.93|9549.93|9546.52|9546.52|0
1649933700000|2022-04-14 10:55:00|9549.65|9549.65|9550.4|9550.4|9553.24|9553.24|9549.65|9549.65|0
1649934000000|2022-04-14 11:00:00|9549.84|9549.84|9565.7|9565.7|9565.7|9565.7|9549.56|9549.56|0
1649934300000|2022-04-14 11:05:00|9564.87|9564.87|9563.93|9563.93|9565.04|9565.04|9563.93|9563.93|0
1649934600000|2022-04-14 11:10:00|9563.66|9563.66|9562.66|9562.66|9564.67|9564.67|9562.66|9562.66|0
1649934900000|2022-04-14 11:15:00|9561.82|9561.82|9561.53|9561.53|9562.73|9562.73|9561.53|9561.53|0
1649935200000|2022-04-14 11:20:00|9561.16|9561.16|9561.63|9561.63|9565.03|9565.03|9560.43|9560.43|0
1649935500000|2022-04-14 11:25:00|9561.36|9561.36|9556.56|9556.56|9561.36|9561.36|9556.48|9556.48|0
1649935800000|2022-04-14 11:30:00|9556.93|9556.93|9555.45|9555.45|9558.68|9558.68|9554.63|9554.63|0
1649936100000|2022-04-14 11:35:00|9555.73|9555.73|9561.63|9561.63|9561.63|9561.63|9555.08|9555.08|0
1649936400000|2022-04-14 11:40:00|9566.23|9566.23|9562.73|9562.73|9566.32|9566.32|9559.6|9559.6|0
1649936700000|2022-04-14 11:45:00|9563.29|9563.29|9571.62|9571.62|9578.69|9578.69|9563.29|9563.29|0
1649937000000|2022-04-14 11:50:00|9570.88|9570.88|9565.9|9565.9|9570.88|9570.88|9563.95|9563.95|0
1649937300000|2022-04-14 11:55:00|9565.71|9565.71|9568.64|9568.64|9569.48|9569.48|9565.71|9565.71|0
1649937600000|2022-04-14 12:00:00|9568.92|9568.92|9562.12|9562.12|9568.92|9568.92|9560.74|9560.74|0
1649937900000|2022-04-14 12:05:00|9561.85|9561.85|9559.07|9559.07|9561.85|9561.85|9559.07|9559.07|0
1649938200000|2022-04-14 12:10:00|9559.35|9559.35|9560.63|9560.63|9562.2|9562.2|9559.35|9559.35|0
1649938500000|2022-04-14 12:15:00|9560.81|9560.81|9571.34|9571.34|9571.88|9571.88|9560.81|9560.81|0
1649938800000|2022-04-14 12:20:00|9571.06|9571.06|9577.32|9577.32|9577.32|9577.32|9568.76|9568.76|0
1649939100000|2022-04-14 12:25:00|9579.62|9579.62|9581.1|9581.1|9583.95|9583.95|9579.25|9579.25|0
1649939400000|2022-04-14 12:30:00|9583.4|9583.4|9585.22|9585.22|9585.22|9585.22|9583.4|9583.4|0
1649939700000|2022-04-14 12:35:00|9584.94|9584.94|9583.92|9583.92|9585.68|9585.68|9583.92|9583.92|0
1649940000000|2022-04-14 12:40:00|9586.22|9586.22|9592.93|9592.93|9593.31|9593.31|9586.22|9586.22|0
1649940300000|2022-04-14 12:45:00|9592.74|9592.74|9596.88|9596.88|9599.92|9599.92|9592.74|9592.74|0
1649940600000|2022-04-14 12:50:00|9597.16|9597.16|9591.08|9591.08|9597.8|9597.8|9590.25|9590.25|0
1649940900000|2022-04-14 12:55:00|9590.8|9590.8|9593|9593|9595.86|9595.86|9589.96|9589.96|0
1649941200000|2022-04-14 13:00:00|9588.4|9588.4|9590.51|9590.51|9591.43|9591.43|9588.4|9588.4|0
1649941500000|2022-04-14 13:05:00|9590.6|9590.6|9580.47|9580.47|9590.6|9590.6|9580.47|9580.47|0
1649941800000|2022-04-14 13:10:00|9580.56|9580.56|9584.33|9584.33|9586.73|9586.73|9580.56|9580.56|0
1649942100000|2022-04-14 13:15:00|9584.05|9584.05|9590.19|9590.19|9590.19|9590.19|9582.92|9582.92|0
1649942400000|2022-04-14 13:20:00|9590.38|9590.38|9594.14|9594.14|9594.14|9594.14|9590.38|9590.38|0
1649942700000|2022-04-14 13:25:00|9593.3|9593.3|9602.66|9602.66|9602.89|9602.89|9593.3|9593.3|0
1649943000000|2022-04-14 13:30:00|9602.93|9602.93|9612.53|9612.53|9612.53|9612.53|9600.17|9600.17|0
1649943300000|2022-04-14 13:35:00|9612.25|9612.25|9613.48|9613.48|9617.5|9617.5|9608.88|9608.88|0
1649943600000|2022-04-14 13:40:00|9615.78|9615.78|9605.63|9605.63|9622.51|9622.51|9605.63|9605.63|0
1649943900000|2022-04-14 13:45:00|9605.44|9605.44|9606.38|9606.38|9609.78|9609.78|9603.5|9603.5|0
1649944200000|2022-04-14 13:50:00|9606.66|9606.66|9602.7|9602.7|9606.66|9606.66|9596.25|9596.25|0
1649944500000|2022-04-14 13:55:00|9602.42|9602.42|9612.4|9612.4|9616.72|9616.72|9602.24|9602.24|0
1649944800000|2022-04-14 14:00:00|9612.12|9612.12|9609.67|9609.67|9615.64|9615.64|9608.29|9608.29|0
1649945100000|2022-04-14 14:05:00|9611.97|9611.97|9601.74|9601.74|9612.25|9612.25|9600.64|9600.64|0
1649945400000|2022-04-14 14:10:00|9602.3|9602.3|9615.97|9615.97|9616.06|9616.06|9602.11|9602.11|0
1649945700000|2022-04-14 14:15:00|9616.24|9616.24|9615.51|9615.51|9619.19|9619.19|9612.38|9612.38|0
1649946000000|2022-04-14 14:20:00|9615.79|9615.79|9615.23|9615.23|9615.98|9615.98|9609.98|9609.98|0
1649946300000|2022-04-14 14:25:00|9615.51|9615.51|9611.18|9611.18|9616.16|9616.16|9608.79|9608.79|0
1649946600000|2022-04-14 14:30:00|9610.9|9610.9|9616.08|9616.08|9618.66|9618.66|9610.9|9610.9|0
1649946900000|2022-04-14 14:35:00|9615.71|9615.71|9613.22|9613.22|9617.55|9617.55|9607.24|9607.24|0
1649947200000|2022-04-14 14:40:00|9613.59|9613.59|9610.18|9610.18|9617.45|9617.45|9608.53|9608.53|0
1649947500000|2022-04-14 14:45:00|9607.88|9607.88|9612.75|9612.75|9613.31|9613.31|9606.13|9606.13|0
1649947800000|2022-04-14 14:50:00|9612.2|9612.2|9610.18|9610.18|9612.47|9612.47|9607.77|9607.77|0
1649948100000|2022-04-14 14:55:00|9610.37|9610.37|9603.82|9603.82|9610.37|9610.37|9603.82|9603.82|0
1649948400000|2022-04-14 15:00:00|9603.92|9603.92|9613.2|9613.2|9616.71|9616.71|9603.92|9603.92|0
1649948700000|2022-04-14 15:05:00|9612.64|9612.64|9613.18|9613.18|9614.94|9614.94|9609.88|9609.88|0
1649949000000|2022-04-14 15:10:00|9613.46|9613.46|9618.51|9618.51|9620.17|9620.17|9613.46|9613.46|0
1649949300000|2022-04-14 15:15:00|9617.96|9617.96|9617.75|9617.75|9623.9|9623.9|9616.83|9616.83|0
1649949600000|2022-04-14 15:20:00|9618.02|9618.02|9624.57|9624.57|9626.7|9626.7|9616.73|9616.73|0
1649949900000|2022-04-14 15:25:00|9624.95|9624.95|9625.83|9625.83|9629.8|9629.8|9624.67|9624.67|0
1650352500000|2022-04-19 07:15:00|9499.78|9499.78|9502.18|9502.18|9510.2|9510.2|9486.41|9486.41|0
1650352800000|2022-04-19 07:20:00|9501.44|9501.44|9529.17|9529.17|9531.47|9531.47|9500.07|9500.07|0
1650353100000|2022-04-19 07:25:00|9529.54|9529.54|9528.8|9528.8|9532.66|9532.66|9528.06|9528.06|0
1650353400000|2022-04-19 07:30:00|9529.93|9529.93|9515.63|9515.63|9539.25|9539.25|9515.63|9515.63|0
1650353700000|2022-04-19 07:35:00|9516|9516|9506.23|9506.23|9516.65|9516.65|9501.54|9501.54|0
1650354000000|2022-04-19 07:40:00|9506.04|9506.04|9480.48|9480.48|9506.04|9506.04|9480.3|9480.3|0
1650354300000|2022-04-19 07:45:00|9479.84|9479.84|9491.63|9491.63|9496.43|9496.43|9479.29|9479.29|0
1650354600000|2022-04-19 07:50:00|9489.33|9489.33|9480.79|9480.79|9489.33|9489.33|9479.24|9479.24|0
1650354900000|2022-04-19 07:55:00|9482.17|9482.17|9482.09|9482.09|9491.49|9491.49|9475.76|9475.76|0
1650355200000|2022-04-19 08:00:00|9482.64|9482.64|9494.18|9494.18|9494.18|9494.18|9482.37|9482.37|0
1650355500000|2022-04-19 08:05:00|9493.91|9493.91|9512.44|9512.44|9516.41|9516.41|9493.64|9493.64|0
1650355800000|2022-04-19 08:10:00|9513.18|9513.18|9510.93|9510.93|9518.96|9518.96|9510.66|9510.66|0
1650356100000|2022-04-19 08:15:00|9511.75|9511.75|9506.69|9506.69|9513.22|9513.22|9504.28|9504.28|0
1650356400000|2022-04-19 08:20:00|9506.6|9506.6|9502.76|9502.76|9512.4|9512.4|9502.57|9502.57|0
1650356700000|2022-04-19 08:25:00|9502.85|9502.85|9493.44|9493.44|9504.13|9504.13|9493.44|9493.44|0
1650357000000|2022-04-19 08:30:00|9493.71|9493.71|9487.81|9487.81|9494.18|9494.18|9486.25|9486.25|0
1650357300000|2022-04-19 08:35:00|9487.44|9487.44|9493.3|9493.3|9494.6|9494.6|9485.97|9485.97|0
1650357600000|2022-04-19 08:40:00|9493.02|9493.02|9490.81|9490.81|9493.02|9493.02|9485.03|9485.03|0
1650357900000|2022-04-19 08:45:00|9491.92|9491.92|9487.98|9487.98|9492.77|9492.77|9485.22|9485.22|0
1650358200000|2022-04-19 08:50:00|9488.07|9488.07|9483.95|9483.95|9493.44|9493.44|9483.37|9483.37|0
1650358500000|2022-04-19 08:55:00|9486.25|9486.25|9486.29|9486.29|9487.55|9487.55|9479.87|9479.87|0
1650358800000|2022-04-19 09:00:00|9487.11|9487.11|9484.99|9484.99|9487.11|9487.11|9477.62|9477.62|0
1650359100000|2022-04-19 09:05:00|9485.27|9485.27|9487.48|9487.48|9488.11|9488.11|9485.08|9485.08|0
1650359400000|2022-04-19 09:10:00|9487.67|9487.67|9478.22|9478.22|9488.32|9488.32|9476.46|9476.46|0
1650359700000|2022-04-19 09:15:00|9478.49|9478.49|9471.22|9471.22|9478.49|9478.49|9470.4|9470.4|0
1650360000000|2022-04-19 09:20:00|9471.59|9471.59|9474.26|9474.26|9477.77|9477.77|9471.59|9471.59|0
1650360300000|2022-04-19 09:25:00|9473.98|9473.98|9469.73|9469.73|9474.45|9474.45|9467.63|9467.63|0
1650360600000|2022-04-19 09:30:00|9470.01|9470.01|9468.6|9468.6|9470.01|9470.01|9463.35|9463.35|0
1650360900000|2022-04-19 09:35:00|9468.33|9468.33|9460.03|9460.03|9471.65|9471.65|9459.66|9459.66|0
1650361200000|2022-04-19 09:40:00|9457.73|9457.73|9464.17|9464.17|9464.17|9464.17|9454.58|9454.58|0
1650361500000|2022-04-19 09:45:00|9465.28|9465.28|9474.32|9474.32|9474.5|9474.5|9465|9465|0
1650361800000|2022-04-19 09:50:00|9473.49|9473.49|9469.93|9469.93|9478.28|9478.28|9464.86|9464.86|0
1650362100000|2022-04-19 09:55:00|9470.02|9470.02|9474.81|9474.81|9480.35|9480.35|9469.93|9469.93|0
1650362400000|2022-04-19 10:00:00|9477.11|9477.11|9485.01|9485.01|9485.01|9485.01|9477.11|9477.11|0
1650362700000|2022-04-19 10:05:00|9485.56|9485.56|9489.26|9489.26|9494.14|9494.14|9485.47|9485.47|0
1650363000000|2022-04-19 10:10:00|9488.98|9488.98|9489.38|9489.38|9492.61|9492.61|9488.73|9488.73|0
1650363300000|2022-04-19 10:15:00|9489.2|9489.2|9487.93|9487.93|9492.24|9492.24|9482.39|9482.39|0
1650363600000|2022-04-19 10:20:00|9487.83|9487.83|9492.17|9492.17|9492.17|9492.17|9487.65|9487.65|0
1650363900000|2022-04-19 10:25:00|9489.87|9489.87|9481.57|9481.57|9490.8|9490.8|9481.2|9481.2|0
1650364200000|2022-04-19 10:30:00|9481.84|9481.84|9479.61|9479.61|9482.84|9482.84|9478.97|9478.97|0
1650364500000|2022-04-19 10:35:00|9481.91|9481.91|9484.02|9484.02|9486.06|9486.06|9481.91|9481.91|0
1650364800000|2022-04-19 10:40:00|9484.58|9484.58|9484.02|9484.02|9486.05|9486.05|9481.36|9481.36|0
1650365100000|2022-04-19 10:45:00|9484.4|9484.4|9478.88|9478.88|9485.14|9485.14|9477.77|9477.77|0
1650365400000|2022-04-19 10:50:00|9479.25|9479.25|9481|9481|9481.56|9481.56|9479.25|9479.25|0
1650365700000|2022-04-19 10:55:00|9483.3|9483.3|9490.52|9490.52|9492.82|9492.82|9477.87|9477.87|0
1650366000000|2022-04-19 11:00:00|9490.89|9490.89|9484.52|9484.52|9493.38|9493.38|9484.33|9484.33|0
1650366300000|2022-04-19 11:05:00|9484.15|9484.15|9487.48|9487.48|9487.48|9487.48|9481.29|9481.29|0
1650366600000|2022-04-19 11:10:00|9487.75|9487.75|9488.3|9488.3|9489.23|9489.23|9487.29|9487.29|0
1650366900000|2022-04-19 11:15:00|9488.12|9488.12|9487.46|9487.46|9490.59|9490.59|9484.52|9484.52|0
1650367200000|2022-04-19 11:20:00|9487.37|9487.37|9484.71|9484.71|9487.37|9487.37|9484.16|9484.16|0
1650367500000|2022-04-19 11:25:00|9484.99|9484.99|9475.48|9475.48|9485.26|9485.26|9475.48|9475.48|0
1650367800000|2022-04-19 11:30:00|9475.76|9475.76|9481.66|9481.66|9481.66|9481.66|9475.76|9475.76|0
1650368100000|2022-04-19 11:35:00|9481.38|9481.38|9478.64|9478.64|9481.38|9481.38|9477.72|9477.72|0
1650368400000|2022-04-19 11:40:00|9479.01|9479.01|9478.38|9478.38|9480.22|9480.22|9472.84|9472.84|0
1650368700000|2022-04-19 11:45:00|9478.65|9478.65|9474.9|9474.9|9481.22|9481.22|9472.39|9472.39|0
1650369000000|2022-04-19 11:50:00|9474.34|9474.34|9471.84|9471.84|9477.66|9477.66|9471.84|9471.84|0
1650369300000|2022-04-19 11:55:00|9472.11|9472.11|9474.33|9474.33|9475.06|9475.06|9472.11|9472.11|0
1650369600000|2022-04-19 12:00:00|9474.05|9474.05|9467.59|9467.59|9474.23|9474.23|9467.59|9467.59|0
1650369900000|2022-04-19 12:05:00|9467.32|9467.32|9476.17|9476.17|9476.26|9476.26|9467.32|9467.32|0
1650370200000|2022-04-19 12:10:00|9478.47|9478.47|9476.54|9476.54|9478.66|9478.66|9474.5|9474.5|0
1650370500000|2022-04-19 12:15:00|9476.91|9476.91|9479.19|9479.19|9483.35|9483.35|9476.91|9476.91|0
1650370800000|2022-04-19 12:20:00|9476.89|9476.89|9473.1|9473.1|9476.89|9476.89|9471.82|9471.82|0
1650371100000|2022-04-19 12:25:00|9472.36|9472.36|9476.34|9476.34|9479.01|9479.01|9472.36|9472.36|0
1650371400000|2022-04-19 12:30:00|9475.6|9475.6|9481.58|9481.58|9482.32|9482.32|9475.6|9475.6|0
1650371700000|2022-04-19 12:35:00|9481.75|9481.75|9479.45|9479.45|9482.58|9482.58|9477.6|9477.6|0
1650372000000|2022-04-19 12:40:00|9479.17|9479.17|9488|9488|9488.56|9488.56|9478.9|9478.9|0
1650372300000|2022-04-19 12:45:00|9487.73|9487.73|9482.06|9482.06|9488.84|9488.84|9480.04|9480.04|0
1650372600000|2022-04-19 12:50:00|9481.79|9481.79|9484.18|9484.18|9486.75|9486.75|9481.05|9481.05|0
1650372900000|2022-04-19 12:55:00|9484.37|9484.37|9474.68|9474.68|9485.39|9485.39|9474.68|9474.68|0
1650373200000|2022-04-19 13:00:00|9474.31|9474.31|9476.33|9476.33|9476.96|9476.96|9470.89|9470.89|0
1650373500000|2022-04-19 13:05:00|9475.95|9475.95|9471.26|9471.26|9475.95|9475.95|9469.23|9469.23|0
1650373800000|2022-04-19 13:10:00|9471.54|9471.54|9478.81|9478.81|9478.81|9478.81|9471.54|9471.54|0
1650374100000|2022-04-19 13:15:00|9478.54|9478.54|9479.74|9479.74|9480.94|9480.94|9478.54|9478.54|0
1650374400000|2022-04-19 13:20:00|9479.55|9479.55|9477.05|9477.05|9479.55|9479.55|9473.92|9473.92|0
1650374700000|2022-04-19 13:25:00|9477.33|9477.33|9474.17|9474.17|9478.16|9478.16|9471.33|9471.33|0
1650375000000|2022-04-19 13:30:00|9474.73|9474.73|9485.95|9485.95|9489.17|9489.17|9474.17|9474.17|0
1650375300000|2022-04-19 13:35:00|9488.26|9488.26|9491.91|9491.91|9500.95|9500.95|9485.76|9485.76|0
1650375600000|2022-04-19 13:40:00|9491.54|9491.54|9495.61|9495.61|9502.05|9502.05|9487.95|9487.95|0
1650375900000|2022-04-19 13:45:00|9495.88|9495.88|9485.31|9485.31|9495.88|9495.88|9482.74|9482.74|0
1650376200000|2022-04-19 13:50:00|9485.59|9485.59|9484.68|9484.68|9487.9|9487.9|9480.62|9480.62|0
1650376500000|2022-04-19 13:55:00|9484.95|9484.95|9492.6|9492.6|9494.72|9494.72|9484.95|9484.95|0
1650376800000|2022-04-19 14:00:00|9492.97|9492.97|9497.76|9497.76|9500.53|9500.53|9489.28|9489.28|0
1650377100000|2022-04-19 14:05:00|9497.85|9497.85|9505.89|9505.89|9507.72|9507.72|9497.67|9497.67|0
1650377400000|2022-04-19 14:10:00|9508.19|9508.19|9505.14|9505.14|9513.44|9513.44|9504.41|9504.41|0
1650377700000|2022-04-19 14:15:00|9509.75|9509.75|9511.86|9511.86|9511.86|9511.86|9504.86|9504.86|0
1650378000000|2022-04-19 14:20:00|9512.14|9512.14|9506.01|9506.01|9512.65|9512.65|9503.25|9503.25|0
1650378300000|2022-04-19 14:25:00|9506.1|9506.1|9505.81|9505.81|9509.58|9509.58|9504.17|9504.17|0
1650378600000|2022-04-19 14:30:00|9506.36|9506.36|9499.73|9499.73|9507.83|9507.83|9498.91|9498.91|0
1650378900000|2022-04-19 14:35:00|9499.55|9499.55|9490.98|9490.98|9499.82|9499.82|9486.92|9486.92|0
1650379200000|2022-04-19 14:40:00|9491.16|9491.16|9503.61|9503.61|9504.9|9504.9|9491.16|9491.16|0
1650379500000|2022-04-19 14:45:00|9503.98|9503.98|9512.92|9512.92|9516.24|9516.24|9503.98|9503.98|0
1650379800000|2022-04-19 14:50:00|9512.64|9512.64|9523.31|9523.31|9526.71|9526.71|9510.05|9510.05|0
1650380100000|2022-04-19 14:55:00|9523.04|9523.04|9497.08|9497.08|9523.04|9523.04|9495.4|9495.4|0
1650380400000|2022-04-19 15:00:00|9497.27|9497.27|9497.76|9497.76|9498.09|9498.09|9487.61|9487.61|0
1650380700000|2022-04-19 15:05:00|9497.66|9497.66|9495.73|9495.73|9499.88|9499.88|9495.54|9495.54|0
1650381000000|2022-04-19 15:10:00|9495.92|9495.92|9497.59|9497.59|9501.63|9501.63|9494.54|9494.54|0
1650381300000|2022-04-19 15:15:00|9497.86|9497.86|9502.74|9502.74|9503.5|9503.5|9497.86|9497.86|0
1650381600000|2022-04-19 15:20:00|9502.47|9502.47|9504.32|9504.32|9505.14|9505.14|9501.63|9501.63|0
1650381900000|2022-04-19 15:25:00|9502.02|9502.02|9497.5|9497.5|9504.14|9504.14|9495.92|9495.92|0
1650438900000|2022-04-20 07:15:00|9486.77|9486.77|9485.67|9485.67|9492.85|9492.85|9482.51|9482.51|0
1650439200000|2022-04-20 07:20:00|9485.95|9485.95|9457.89|9457.89|9486.31|9486.31|9457.89|9457.89|0
1650439500000|2022-04-20 07:25:00|9458.17|9458.17|9465.12|9465.12|9468.44|9468.44|9449.87|9449.87|0
1650439800000|2022-04-20 07:30:00|9465.21|9465.21|9461.98|9461.98|9478.18|9478.18|9459.49|9459.49|0
1650440100000|2022-04-20 07:35:00|9459.68|9459.68|9454.99|9454.99|9461.71|9461.71|9452.39|9452.39|0
1650440400000|2022-04-20 07:40:00|9455.64|9455.64|9463.29|9463.29|9463.66|9463.66|9455.63|9455.63|0
1650440700000|2022-04-20 07:45:00|9464.57|9464.57|9465.3|9465.3|9469.9|9469.9|9451.21|9451.21|0
1650441000000|2022-04-20 07:50:00|9465.02|9465.02|9471.18|9471.18|9471.18|9471.18|9456.45|9456.45|0
1650441300000|2022-04-20 07:55:00|9470.44|9470.44|9459.56|9459.56|9470.44|9470.44|9457.07|9457.07|0
1650441600000|2022-04-20 08:00:00|9458.46|9458.46|9465.1|9465.1|9467.51|9467.51|9457.73|9457.73|0
1650441900000|2022-04-20 08:05:00|9465.38|9465.38|9468.59|9468.59|9470.25|9470.25|9461.6|9461.6|0
1650442200000|2022-04-20 08:10:00|9468.69|9468.69|9459.94|9459.94|9469.33|9469.33|9459.94|9459.94|0
1650442500000|2022-04-20 08:15:00|9460.32|9460.32|9466.07|9466.07|9468.92|9468.92|9459.04|9459.04|0
1650442800000|2022-04-20 08:20:00|9465.88|9465.88|9462.78|9462.78|9474.02|9474.02|9459.93|9459.93|0
1650443100000|2022-04-20 08:25:00|9462.51|9462.51|9476.08|9476.08|9476.54|9476.54|9462.51|9462.51|0
1650443400000|2022-04-20 08:30:00|9475.81|9475.81|9477.16|9477.16|9480.69|9480.69|9473.74|9473.74|0
1650443700000|2022-04-20 08:35:00|9476.42|9476.42|9473.46|9473.46|9480.01|9480.01|9471.72|9471.72|0
1650444000000|2022-04-20 08:40:00|9474.2|9474.2|9467.1|9467.1|9475.4|9475.4|9467.1|9467.1|0
1650444300000|2022-04-20 08:45:00|9466.91|9466.91|9458.24|9458.24|9466.91|9466.91|9454.08|9454.08|0
1650444600000|2022-04-20 08:50:00|9463.12|9463.12|9465.33|9465.33|9469.57|9469.57|9462.57|9462.57|0
1650444900000|2022-04-20 08:55:00|9465.24|9465.24|9461.41|9461.41|9465.73|9465.73|9453.8|9453.8|0
1650445200000|2022-04-20 09:00:00|9463.71|9463.71|9478.16|9478.16|9485.46|9485.46|9460.11|9460.11|0
1650445500000|2022-04-20 09:05:00|9478.71|9478.71|9483.55|9483.55|9487.13|9487.13|9475.84|9475.84|0
1650445800000|2022-04-20 09:10:00|9483.46|9483.46|9469.83|9469.83|9483.46|9483.46|9469.83|9469.83|0
1650446100000|2022-04-20 09:15:00|9470.02|9470.02|9472.08|9472.08|9474.92|9474.92|9466.54|9466.54|0
1650446400000|2022-04-20 09:20:00|9472.9|9472.9|9479.96|9479.96|9484.01|9484.01|9472.35|9472.35|0
1650446700000|2022-04-20 09:25:00|9480.05|9480.05|9471.3|9471.3|9483.73|9483.73|9469.44|9469.44|0
1650447000000|2022-04-20 09:30:00|9471.57|9471.57|9470.65|9470.65|9473.98|9473.98|9468.99|9468.99|0
1650447300000|2022-04-20 09:35:00|9471.76|9471.76|9475.36|9475.36|9478.12|9478.12|9468.45|9468.45|0
1650447600000|2022-04-20 09:40:00|9475.63|9475.63|9474.81|9474.81|9476.47|9476.47|9470.12|9470.12|0
1650447900000|2022-04-20 09:45:00|9475.08|9475.08|9482.01|9482.01|9484.66|9484.66|9475.08|9475.08|0
1650448200000|2022-04-20 09:50:00|9482.56|9482.56|9486.13|9486.13|9488.36|9488.36|9482.46|9482.46|0
1650448500000|2022-04-20 09:55:00|9486.04|9486.04|9481.07|9481.07|9486.04|9486.04|9478.67|9478.67|0
1650448800000|2022-04-20 10:00:00|9481.35|9481.35|9481.17|9481.17|9482.28|9482.28|9480.61|9480.61|0
1650449100000|2022-04-20 10:05:00|9480.89|9480.89|9476.13|9476.13|9481.61|9481.61|9475.61|9475.61|0
1650449400000|2022-04-20 10:10:00|9476.31|9476.31|9475.73|9475.73|9478.43|9478.43|9475.73|9475.73|0
1650449700000|2022-04-20 10:15:00|9475.82|9475.82|9476.19|9476.19|9479.88|9479.88|9475.64|9475.64|0
1650450000000|2022-04-20 10:20:00|9478.5|9478.5|9472.24|9472.24|9481.07|9481.07|9472.15|9472.15|0
1650450300000|2022-04-20 10:25:00|9471.97|9471.97|9470.96|9470.96|9474.55|9474.55|9467.31|9467.31|0
1650450600000|2022-04-20 10:30:00|9471.23|9471.23|9469.2|9469.2|9474.2|9474.2|9468.92|9468.92|0
1650450900000|2022-04-20 10:35:00|9469.11|9469.11|9469.61|9469.61|9469.75|9469.75|9464.19|9464.19|0
1650451200000|2022-04-20 10:40:00|9469.23|9469.23|9469.21|9469.21|9470.93|9470.93|9466.27|9466.27|0
1650451500000|2022-04-20 10:45:00|9470.04|9470.04|9469.83|9469.83|9475.58|9475.58|9469.83|9469.83|0
1650451800000|2022-04-20 10:50:00|9470.1|9470.1|9479.86|9479.86|9481.89|9481.89|9470.1|9470.1|0
1650452100000|2022-04-20 10:55:00|9479.31|9479.31|9477.19|9477.19|9479.41|9479.41|9473.98|9473.98|0
1650452400000|2022-04-20 11:00:00|9477.47|9477.47|9464.36|9464.36|9477.47|9477.47|9460.76|9460.76|0
1650452700000|2022-04-20 11:05:00|9464.64|9464.64|9474.15|9474.15|9477|9477|9462.52|9462.52|0
1650453000000|2022-04-20 11:10:00|9474.43|9474.43|9477.74|9477.74|9478.3|9478.3|9473.51|9473.51|0
1650453300000|2022-04-20 11:15:00|9480.04|9480.04|9474.27|9474.27|9480.08|9480.08|9474.27|9474.27|0
1650453600000|2022-04-20 11:20:00|9474.09|9474.09|9468.65|9468.65|9474.09|9474.09|9468.55|9468.55|0
1650453900000|2022-04-20 11:25:00|9468.46|9468.46|9463.73|9463.73|9469.55|9469.55|9463.64|9463.64|0
1650454200000|2022-04-20 11:30:00|9463.64|9463.64|9466.01|9466.01|9466.3|9466.3|9461.97|9461.97|0
1650454500000|2022-04-20 11:35:00|9465.83|9465.83|9460.84|9460.84|9465.83|9465.83|9460.2|9460.2|0
1650454800000|2022-04-20 11:40:00|9458.54|9458.54|9456.76|9456.76|9459.7|9459.7|9454.73|9454.73|0
1650455100000|2022-04-20 11:45:00|9456.94|9456.94|9454.45|9454.45|9457.31|9457.31|9452|9452|0
1650455400000|2022-04-20 11:50:00|9454.54|9454.54|9451.77|9451.77|9466.36|9466.36|9451.22|9451.22|0
1650455700000|2022-04-20 11:55:00|9451.96|9451.96|9456.18|9456.18|9459.69|9459.69|9451.96|9451.96|0
1650456000000|2022-04-20 12:00:00|9460.78|9460.78|9467.42|9467.42|9467.42|9467.42|9459.77|9459.77|0
1650456300000|2022-04-20 12:05:00|9467.6|9467.6|9469.08|9469.08|9469.08|9469.08|9466.23|9466.23|0
1650456600000|2022-04-20 12:10:00|9468.53|9468.53|9465.38|9465.38|9469.08|9469.08|9464.55|9464.55|0
1650456900000|2022-04-20 12:15:00|9465.11|9465.11|9463|9463|9465.11|9465.11|9462.26|9462.26|0
1650457200000|2022-04-20 12:20:00|9462.73|9462.73|9465.77|9465.77|9469.18|9469.18|9462.46|9462.46|0
1650457500000|2022-04-20 12:25:00|9465.58|9465.58|9468.46|9468.46|9471.51|9471.51|9465.5|9465.5|0
1650457800000|2022-04-20 12:30:00|9468.37|9468.37|9465.51|9465.51|9469.3|9469.3|9464.87|9464.87|0
1650458100000|2022-04-20 12:35:00|9465.24|9465.24|9467.02|9467.02|9469.12|9469.12|9464.5|9464.5|0
1650458400000|2022-04-20 12:40:00|9469.32|9469.32|9466.28|9466.28|9469.32|9469.32|9461.68|9461.68|0
1650458700000|2022-04-20 12:45:00|9466.56|9466.56|9470.15|9470.15|9470.15|9470.15|9466.56|9466.56|0
1650459000000|2022-04-20 12:50:00|9470.89|9470.89|9467.11|9467.11|9470.89|9470.89|9466.83|9466.83|0
1650459300000|2022-04-20 12:55:00|9466.93|9466.93|9470.78|9470.78|9471.63|9471.63|9466.09|9466.09|0
1650459600000|2022-04-20 13:00:00|9470.88|9470.88|9444.62|9444.62|9471.15|9471.15|9444.25|9444.25|0
1650459900000|2022-04-20 13:05:00|9444.35|9444.35|9438.99|9438.99|9445.27|9445.27|9438.99|9438.99|0
1650460200000|2022-04-20 13:10:00|9441.29|9441.29|9437.06|9437.06|9444.05|9444.05|9434.57|9434.57|0
1650460500000|2022-04-20 13:15:00|9436.79|9436.79|9430.53|9430.53|9437.07|9437.07|9428.97|9428.97|0
1650460800000|2022-04-20 13:20:00|9430.26|9430.26|9432.82|9432.82|9433.56|9433.56|9429.59|9429.59|0
1650461100000|2022-04-20 13:25:00|9435.12|9435.12|9435.57|9435.57|9437.87|9437.87|9430.32|9430.32|0
1650461400000|2022-04-20 13:30:00|9437.87|9437.87|9444.48|9444.48|9444.48|9444.48|9431.41|9431.41|0
1650461700000|2022-04-20 13:35:00|9445.13|9445.13|9453.42|9453.42|9457.19|9457.19|9444.31|9444.31|0
1650462000000|2022-04-20 13:40:00|9453.24|9453.24|9447.49|9447.49|9456.61|9456.61|9436.15|9436.15|0
1650462300000|2022-04-20 13:45:00|9447.3|9447.3|9456.85|9456.85|9457.12|9457.12|9440.01|9440.01|0
1650462600000|2022-04-20 13:50:00|9457.12|9457.12|9465.7|9465.7|9468.09|9468.09|9457.12|9457.12|0
1650462900000|2022-04-20 13:55:00|9468|9468|9476.94|9476.94|9477.3|9477.3|9465.13|9465.13|0
1650463200000|2022-04-20 14:00:00|9476.67|9476.67|9475.88|9475.88|9487.97|9487.97|9473.35|9473.35|0
1650463500000|2022-04-20 14:05:00|9474.78|9474.78|9477.45|9477.45|9485.18|9485.18|9471.47|9471.47|0
1650463800000|2022-04-20 14:10:00|9482.06|9482.06|9479.51|9479.51|9486.12|9486.12|9477.83|9477.83|0
1650464100000|2022-04-20 14:15:00|9479.88|9479.88|9488.25|9488.25|9492.96|9492.96|9476.66|9476.66|0
1650464400000|2022-04-20 14:20:00|9487.5|9487.5|9477.16|9477.16|9491.45|9491.45|9475.23|9475.23|0
1650464700000|2022-04-20 14:25:00|9477.25|9477.25|9494.11|9494.11|9494.11|9494.11|9476.98|9476.98|0
1650465000000|2022-04-20 14:30:00|9494.3|9494.3|9485.47|9485.47|9497.89|9497.89|9483.26|9483.26|0
1650465300000|2022-04-20 14:35:00|9485.65|9485.65|9494.49|9494.49|9494.49|9494.49|9485.28|9485.28|0
1650465600000|2022-04-20 14:40:00|9494.86|9494.86|9492.45|9492.45|9499.63|9499.63|9487.65|9487.65|0
1650465900000|2022-04-20 14:45:00|9492.82|9492.82|9489.11|9489.11|9494.74|9494.74|9485.25|9485.25|0
1650466200000|2022-04-20 14:50:00|9488.56|9488.56|9503.5|9503.5|9503.5|9503.5|9484.88|9484.88|0
1650466500000|2022-04-20 14:55:00|9502.38|9502.38|9501.78|9501.78|9504.91|9504.91|9498.31|9498.31|0
1650466800000|2022-04-20 15:00:00|9501.41|9501.41|9487.85|9487.85|9501.91|9501.91|9487.85|9487.85|0
1650467100000|2022-04-20 15:05:00|9487.48|9487.48|9493.14|9493.14|9496.94|9496.94|9487.48|9487.48|0
1650467400000|2022-04-20 15:10:00|9492.77|9492.77|9505.21|9505.21|9505.21|9505.21|9492.77|9492.77|0
1650467700000|2022-04-20 15:15:00|9504.53|9504.53|9514.05|9514.05|9515.11|9515.11|9504.19|9504.19|0
1650468000000|2022-04-20 15:20:00|9514.73|9514.73|9512.24|9512.24|9519.68|9519.68|9512.15|9512.15|0
1650468300000|2022-04-20 15:25:00|9511.19|9511.19|9509.27|9509.27|9513.03|9513.03|9506.79|9506.79|0
1650525300000|2022-04-21 07:15:00|9590.38|9590.38|9574.07|9574.07|9590.38|9590.38|9565.46|9565.46|0
1650525600000|2022-04-21 07:20:00|9573.7|9573.7|9565.35|9565.35|9575.35|9575.35|9554.51|9554.51|0
1650525900000|2022-04-21 07:25:00|9560.74|9560.74|9555.38|9555.38|9569.08|9569.08|9551.06|9551.06|0
1650526200000|2022-04-21 07:30:00|9553.08|9553.08|9559.84|9559.84|9567.41|9567.41|9551.99|9551.99|0
1650526500000|2022-04-21 07:35:00|9555.24|9555.24|9559.96|9559.96|9565.28|9565.28|9545.75|9545.75|0
1650526800000|2022-04-21 07:40:00|9559.78|9559.78|9542.32|9542.32|9568.89|9568.89|9542.32|9542.32|0
1650527100000|2022-04-21 07:45:00|9542.04|9542.04|9534.48|9534.48|9544.6|9544.6|9526.2|9526.2|0
1650527400000|2022-04-21 07:50:00|9534.75|9534.75|9530.77|9530.77|9538.31|9538.31|9519.14|9519.14|0
1650527700000|2022-04-21 07:55:00|9528.47|9528.47|9530.42|9530.42|9531.55|9531.55|9520.39|9520.39|0
1650528000000|2022-04-21 08:00:00|9530.51|9530.51|9538.26|9538.26|9540.74|9540.74|9529.92|9529.92|0
1650528300000|2022-04-21 08:05:00|9537.89|9537.89|9528.64|9528.64|9537.89|9537.89|9528.59|9528.59|0
1650528600000|2022-04-21 08:10:00|9530.94|9530.94|9524.07|9524.07|9531.5|9531.5|9516.85|9516.85|0
1650528900000|2022-04-21 08:15:00|9523.7|9523.7|9528.39|9528.39|9536.7|9536.7|9522.98|9522.98|0
1650529200000|2022-04-21 08:20:00|9527.7|9527.7|9537.78|9537.78|9537.78|9537.78|9523.97|9523.97|0
1650529500000|2022-04-21 08:25:00|9538.47|9538.47|9550.66|9550.66|9550.66|9550.66|9537.41|9537.41|0
1650529800000|2022-04-21 08:30:00|9550.48|9550.48|9548.7|9548.7|9555.76|9555.76|9547.02|9547.02|0
1650530100000|2022-04-21 08:35:00|9549.95|9549.95|9555.93|9555.93|9560.38|9560.38|9549.95|9549.95|0
1650530400000|2022-04-21 08:40:00|9555.84|9555.84|9568.37|9568.37|9568.37|9568.37|9555.56|9555.56|0
1650530700000|2022-04-21 08:45:00|9568.74|9568.74|9572.85|9572.85|9573.54|9573.54|9561.91|9561.91|0
1650531000000|2022-04-21 08:50:00|9573.54|9573.54|9580.35|9580.35|9580.54|9580.54|9571.3|9571.3|0
1650531300000|2022-04-21 08:55:00|9578.05|9578.05|9574.5|9574.5|9578.05|9578.05|9572.06|9572.06|0
1650531600000|2022-04-21 09:00:00|9576.35|9576.35|9563.43|9563.43|9579.99|9579.99|9561.32|9561.32|0
1650531900000|2022-04-21 09:05:00|9556.53|9556.53|9566.69|9566.69|9566.69|9566.69|9553.7|9553.7|0
1650532200000|2022-04-21 09:10:00|9566.31|9566.31|9565.13|9565.13|9566.31|9566.31|9559.22|9559.22|0
1650532500000|2022-04-21 09:15:00|9564.76|9564.76|9568.2|9568.2|9572.44|9572.44|9564.67|9564.67|0
1650532800000|2022-04-21 09:20:00|9565.89|9565.89|9566.83|9566.83|9574.42|9574.42|9565.62|9565.62|0
1650533100000|2022-04-21 09:25:00|9566.15|9566.15|9567.03|9567.03|9569.56|9569.56|9561.18|9561.18|0
1650533400000|2022-04-21 09:30:00|9566.29|9566.29|9563.02|9563.02|9567.35|9567.35|9558.08|9558.08|0
1650533700000|2022-04-21 09:35:00|9564.13|9564.13|9577.27|9577.27|9577.95|9577.95|9561.83|9561.83|0
1650534000000|2022-04-21 09:40:00|9577.18|9577.18|9573.74|9573.74|9581.66|9581.66|9572.16|9572.16|0
1650534300000|2022-04-21 09:45:00|9575.6|9575.6|9575.83|9575.83|9576.18|9576.18|9571.39|9571.39|0
1650534600000|2022-04-21 09:50:00|9576.21|9576.21|9582.21|9582.21|9583.38|9583.38|9574.33|9574.33|0
1650534900000|2022-04-21 09:55:00|9582.03|9582.03|9589.83|9589.83|9591.81|9591.81|9582.03|9582.03|0
1650535200000|2022-04-21 10:00:00|9590.2|9590.2|9593.87|9593.87|9596.91|9596.91|9585.38|9585.38|0
1650535500000|2022-04-21 10:05:00|9596.17|9596.17|9598.83|9598.83|9601.53|9601.53|9593.87|9593.87|0
1650535800000|2022-04-21 10:10:00|9599.02|9599.02|9597.88|9597.88|9600.14|9600.14|9594.77|9594.77|0
1650536100000|2022-04-21 10:15:00|9598.25|9598.25|9588.81|9588.81|9600.19|9600.19|9586.16|9586.16|0
1650536400000|2022-04-21 10:20:00|9589.49|9589.49|9602.63|9602.63|9602.94|9602.94|9588.62|9588.62|0
1650536700000|2022-04-21 10:25:00|9602.45|9602.45|9604.54|9604.54|9606.84|9606.84|9598.02|9598.02|0
1650537000000|2022-04-21 10:30:00|9605.28|9605.28|9599.52|9599.52|9605.37|9605.37|9599.52|9599.52|0
1650537300000|2022-04-21 10:35:00|9599.17|9599.17|9618.74|9618.74|9621.88|9621.88|9599.17|9599.17|0
1650537600000|2022-04-21 10:40:00|9619.11|9619.11|9633.31|9633.31|9633.59|9633.59|9619.11|9619.11|0
1650537900000|2022-04-21 10:45:00|9633.04|9633.04|9630.35|9630.35|9633.04|9633.04|9622.12|9622.12|0
1650538200000|2022-04-21 10:50:00|9630.26|9630.26|9632.4|9632.4|9640.15|9640.15|9625.47|9625.47|0
1650538500000|2022-04-21 10:55:00|9632.77|9632.77|9649.21|9649.21|9651.51|9651.51|9632.03|9632.03|0
1650538800000|2022-04-21 11:00:00|9649.49|9649.49|9642.49|9642.49|9651.08|9651.08|9636.16|9636.16|0
1650539100000|2022-04-21 11:05:00|9642.39|9642.39|9636.18|9636.18|9642.68|9642.68|9634.16|9634.16|0
1650539400000|2022-04-21 11:10:00|9635.81|9635.81|9631.85|9631.85|9636.98|9636.98|9631.48|9631.48|0
1650539700000|2022-04-21 11:15:00|9631.48|9631.48|9636.65|9636.65|9636.65|9636.65|9631.19|9631.19|0
1650540000000|2022-04-21 11:20:00|9636.82|9636.82|9637.36|9637.36|9638.82|9638.82|9636.09|9636.09|0
1650540300000|2022-04-21 11:25:00|9638.73|9638.73|9627.53|9627.53|9639.65|9639.65|9625.85|9625.85|0
1650540600000|2022-04-21 11:30:00|9627.62|9627.62|9634.34|9634.34|9634.34|9634.34|9624.46|9624.46|0
1650540900000|2022-04-21 11:35:00|9634.15|9634.15|9636.94|9636.94|9638|9638|9631.49|9631.49|0
1650541200000|2022-04-21 11:40:00|9637.22|9637.22|9634.96|9634.96|9637.59|9637.59|9634.31|9634.31|0
1650541500000|2022-04-21 11:45:00|9634.59|9634.59|9643.02|9643.02|9643.02|9643.02|9634.59|9634.59|0
1650541800000|2022-04-21 11:50:00|9641.91|9641.91|9648.15|9648.15|9650.62|9650.62|9640.2|9640.2|0
1650542100000|2022-04-21 11:55:00|9647.78|9647.78|9653.87|9653.87|9654.25|9654.25|9646.23|9646.23|0
1650542400000|2022-04-21 12:00:00|9654.15|9654.15|9650.66|9650.66|9655.73|9655.73|9650.1|9650.1|0
1650542700000|2022-04-21 12:05:00|9648.36|9648.36|9643.74|9643.74|9648.92|9648.92|9641.53|9641.53|0
1650543000000|2022-04-21 12:10:00|9641.44|9641.44|9637.39|9637.39|9641.62|9641.62|9631.08|9631.08|0
1650543300000|2022-04-21 12:15:00|9638.08|9638.08|9623.9|9623.9|9638.08|9638.08|9623.81|9623.81|0
1650543600000|2022-04-21 12:20:00|9624.27|9624.27|9631.5|9631.5|9632.18|9632.18|9622.94|9622.94|0
1650543900000|2022-04-21 12:25:00|9629.2|9629.2|9625.24|9625.24|9629.57|9629.57|9624.87|9624.87|0
1650544200000|2022-04-21 12:30:00|9626.73|9626.73|9627.02|9627.02|9631.91|9631.91|9626.71|9626.71|0
1650544500000|2022-04-21 12:35:00|9625.72|9625.72|9624.19|9624.19|9628.14|9628.14|9623.54|9623.54|0
1650544800000|2022-04-21 12:40:00|9624.09|9624.09|9625.96|9625.96|9631.68|9631.68|9624.09|9624.09|0
1650545100000|2022-04-21 12:45:00|9626.24|9626.24|9626.23|9626.23|9626.8|9626.8|9622.81|9622.81|0
1650545400000|2022-04-21 12:50:00|9627.34|9627.34|9634.86|9634.86|9635.78|9635.78|9625.49|9625.49|0
1650545700000|2022-04-21 12:55:00|9635.6|9635.6|9631.78|9631.78|9637.97|9637.97|9631.04|9631.04|0
1650546000000|2022-04-21 13:00:00|9631.44|9631.44|9628.14|9628.14|9634.48|9634.48|9628.14|9628.14|0
1650546300000|2022-04-21 13:05:00|9628.82|9628.82|9626.67|9626.67|9633.89|9633.89|9626.67|9626.67|0
1650546600000|2022-04-21 13:10:00|9627.35|9627.35|9622.14|9622.14|9630.9|9630.9|9621.12|9621.12|0
1650546900000|2022-04-21 13:15:00|9621.4|9621.4|9620.31|9620.31|9621.96|9621.96|9615.78|9615.78|0
1650547200000|2022-04-21 13:20:00|9620.41|9620.41|9618.27|9618.27|9625.47|9625.47|9617.59|9617.59|0
1650547500000|2022-04-21 13:25:00|9615.78|9615.78|9604.86|9604.86|9620.3|9620.3|9604.67|9604.67|0
1650547800000|2022-04-21 13:30:00|9603.55|9603.55|9612.23|9612.23|9612.24|9612.24|9598.44|9598.44|0
1650548100000|2022-04-21 13:35:00|9612.42|9612.42|9592.76|9592.76|9612.79|9612.79|9590.46|9590.46|0
1650548400000|2022-04-21 13:40:00|9592.57|9592.57|9587.47|9587.47|9600.18|9600.18|9587.47|9587.47|0
1650548700000|2022-04-21 13:45:00|9589.78|9589.78|9580.47|9580.47|9589.78|9589.78|9578.73|9578.73|0
1650549000000|2022-04-21 13:50:00|9578.17|9578.17|9574.43|9574.43|9583.05|9583.05|9574.43|9574.43|0
1650549300000|2022-04-21 13:55:00|9574.71|9574.71|9569.55|9569.55|9575.45|9575.45|9560.38|9560.38|0
1650549600000|2022-04-21 14:00:00|9568.18|9568.18|9561.42|9561.42|9572.13|9572.13|9557.19|9557.19|0
1650549900000|2022-04-21 14:05:00|9561.79|9561.79|9547.02|9547.02|9561.79|9561.79|9545.26|9545.26|0
1650550200000|2022-04-21 14:10:00|9546.65|9546.65|9541.73|9541.73|9547.57|9547.57|9538.46|9538.46|0
1650550500000|2022-04-21 14:15:00|9539.43|9539.43|9541.5|9541.5|9548.49|9548.49|9537.26|9537.26|0
1650550800000|2022-04-21 14:20:00|9541.22|9541.22|9550.34|9550.34|9550.84|9550.84|9540.3|9540.3|0
1650551100000|2022-04-21 14:25:00|9549.65|9549.65|9560.76|9560.76|9563.83|9563.83|9546.48|9546.48|0
1650551400000|2022-04-21 14:30:00|9560.39|9560.39|9575.67|9575.67|9581.24|9581.24|9560.02|9560.02|0
1650551700000|2022-04-21 14:35:00|9576.04|9576.04|9588.5|9588.5|9592.41|9592.41|9575.06|9575.06|0
1650552000000|2022-04-21 14:40:00|9589.18|9589.18|9590.49|9590.49|9599.11|9599.11|9589.18|9589.18|0
1650552300000|2022-04-21 14:45:00|9588.19|9588.19|9594.1|9594.1|9595.06|9595.06|9588.12|9588.12|0
1650552600000|2022-04-21 14:50:00|9594.28|9594.28|9583.04|9583.04|9598.98|9598.98|9581.75|9581.75|0
1650552900000|2022-04-21 14:55:00|9582.35|9582.35|9574.6|9574.6|9584.45|9584.45|9571.24|9571.24|0
1650553200000|2022-04-21 15:00:00|9574.69|9574.69|9572.93|9572.93|9578.04|9578.04|9572.84|9572.84|0
1650553500000|2022-04-21 15:05:00|9572.56|9572.56|9585.33|9585.33|9590.21|9590.21|9571.54|9571.54|0
1650553800000|2022-04-21 15:10:00|9584.96|9584.96|9588.88|9588.88|9593.11|9593.11|9581.42|9581.42|0
1650554100000|2022-04-21 15:15:00|9588.51|9588.51|9589.51|9589.51|9592.93|9592.93|9586.2|9586.2|0
1650554400000|2022-04-21 15:20:00|9589.23|9589.23|9576.44|9576.44|9589.23|9589.23|9575.57|9575.57|0
1650554700000|2022-04-21 15:25:00|9576.07|9576.07|9571.11|9571.11|9581.16|9581.16|9567.63|9567.63|0
1650611700000|2022-04-22 07:15:00|9517.7|9517.7|9525.44|9525.44|9530.3|9530.3|9517.7|9517.7|0
1650612000000|2022-04-22 07:20:00|9523.79|9523.79|9514.1|9514.1|9523.79|9523.79|9505.66|9505.66|0
1650612300000|2022-04-22 07:25:00|9514.47|9514.47|9513.53|9513.53|9525.07|9525.07|9507.75|9507.75|0
1650612600000|2022-04-22 07:30:00|9511.23|9511.23|9520.95|9520.95|9529.24|9529.24|9506.91|9506.91|0
1650612900000|2022-04-22 07:35:00|9520.27|9520.27|9524.91|9524.91|9532.21|9532.21|9520.27|9520.27|0
1650613200000|2022-04-22 07:40:00|9525.28|9525.28|9514.2|9514.2|9529.01|9529.01|9514.2|9514.2|0
1650613500000|2022-04-22 07:45:00|9513.52|9513.52|9505.75|9505.75|9518.12|9518.12|9505.75|9505.75|0
1650613800000|2022-04-22 07:50:00|9506.31|9506.31|9517.22|9517.22|9518.33|9518.33|9498.74|9498.74|0
1650614100000|2022-04-22 07:55:00|9516.85|9516.85|9537.29|9537.29|9537.95|9537.95|9516.66|9516.66|0
1650614400000|2022-04-22 08:00:00|9537.66|9537.66|9550.84|9550.84|9551.4|9551.4|9536.88|9536.88|0
1650614700000|2022-04-22 08:05:00|9551.03|9551.03|9544.64|9544.64|9555.26|9555.26|9544.36|9544.36|0
1650615000000|2022-04-22 08:10:00|9545.2|9545.2|9541.41|9541.41|9545.2|9545.2|9535.62|9535.62|0
1650615300000|2022-04-22 08:15:00|9541.04|9541.04|9544.14|9544.14|9545.01|9545.01|9539.75|9539.75|0
1650615600000|2022-04-22 08:20:00|9544.23|9544.23|9559.15|9559.15|9561.45|9561.45|9541.93|9541.93|0
1650615900000|2022-04-22 08:25:00|9559.25|9559.25|9553.2|9553.2|9559.93|9559.93|9550.43|9550.43|0
1650616200000|2022-04-22 08:30:00|9552.46|9552.46|9550.15|9550.15|9555.32|9555.32|9549.09|9549.09|0
1650616500000|2022-04-22 08:35:00|9552.45|9552.45|9550.29|9550.29|9552.45|9552.45|9545|9545|0
1650616800000|2022-04-22 08:40:00|9550.1|9550.1|9558.87|9558.87|9558.87|9558.87|9550.1|9550.1|0
1650617100000|2022-04-22 08:45:00|9558.78|9558.78|9565.24|9565.24|9565.24|9565.24|9557.22|9557.22|0
1650617400000|2022-04-22 08:50:00|9565.42|9565.42|9556.94|9556.94|9565.42|9565.42|9554.45|9554.45|0
1650617700000|2022-04-22 08:55:00|9554.64|9554.64|9552.79|9552.79|9556.94|9556.94|9545.02|9545.02|0
1650618000000|2022-04-22 09:00:00|9552.88|9552.88|9555.92|9555.92|9556.3|9556.3|9548.74|9548.74|0
1650618300000|2022-04-22 09:05:00|9555.74|9555.74|9557.13|9557.13|9560.64|9560.64|9553.62|9553.62|0
1650618600000|2022-04-22 09:10:00|9559.44|9559.44|9558.65|9558.65|9559.44|9559.44|9555.98|9555.98|0
1650618900000|2022-04-22 09:15:00|9560.95|9560.95|9567.34|9567.34|9567.34|9567.34|9560.9|9560.9|0
1650619200000|2022-04-22 09:20:00|9566.65|9566.65|9562.65|9562.65|9568.77|9568.77|9562.46|9562.46|0
1650619500000|2022-04-22 09:25:00|9561.96|9561.96|9562.53|9562.53|9565.02|9565.02|9558.37|9558.37|0
1650619800000|2022-04-22 09:30:00|9563.21|9563.21|9562.44|9562.44|9570.46|9570.46|9562.44|9562.44|0
1650620100000|2022-04-22 09:35:00|9563|9563|9559.93|9559.93|9563.28|9563.28|9559.83|9559.83|0
1650620400000|2022-04-22 09:40:00|9560.3|9560.3|9561.17|9561.17|9562.69|9562.69|9558.87|9558.87|0
1650620700000|2022-04-22 09:45:00|9561.08|9561.08|9559.72|9559.72|9567.03|9567.03|9556.56|9556.56|0
1650621000000|2022-04-22 09:50:00|9560.4|9560.4|9549.57|9549.57|9560.9|9560.9|9549.39|9549.39|0
1650621300000|2022-04-22 09:55:00|9549.67|9549.67|9533.06|9533.06|9549.67|9549.67|9533.06|9533.06|0
1650621600000|2022-04-22 10:00:00|9532.96|9532.96|9553.38|9553.38|9553.84|9553.84|9532.96|9532.96|0
1650621900000|2022-04-22 10:05:00|9553.28|9553.28|9547.21|9547.21|9554.21|9554.21|9547.03|9547.03|0
1650622200000|2022-04-22 10:10:00|9547.59|9547.59|9554.34|9554.34|9554.4|9554.4|9543.65|9543.65|0
1650622500000|2022-04-22 10:15:00|9555.08|9555.08|9549.65|9549.65|9555.17|9555.17|9546.05|9546.05|0
1650622800000|2022-04-22 10:20:00|9551.51|9551.51|9554.98|9554.98|9558.16|9558.16|9551.51|9551.51|0
1650623100000|2022-04-22 10:25:00|9554.89|9554.89|9557.73|9557.73|9557.82|9557.82|9547.51|9547.51|0
1650623400000|2022-04-22 10:30:00|9557.91|9557.91|9551.24|9551.24|9557.91|9557.91|9550|9550|0
1650623700000|2022-04-22 10:35:00|9551.33|9551.33|9567.01|9567.01|9567.66|9567.66|9551.33|9551.33|0
1650624000000|2022-04-22 10:40:00|9566.92|9566.92|9565.52|9565.52|9570.55|9570.55|9564.78|9564.78|0
1650624300000|2022-04-22 10:45:00|9565.34|9565.34|9563.42|9563.42|9566.64|9566.64|9563.42|9563.42|0
1650624600000|2022-04-22 10:50:00|9563.32|9563.32|9561.81|9561.81|9565.35|9565.35|9561.81|9561.81|0
1650624900000|2022-04-22 10:55:00|9561.72|9561.72|9564.01|9564.01|9565.08|9565.08|9556|9556|0
1650625200000|2022-04-22 11:00:00|9564.11|9564.11|9561.89|9561.89|9567.47|9567.47|9561.89|9561.89|0
1650625500000|2022-04-22 11:05:00|9562.08|9562.08|9560.08|9560.08|9566.35|9566.35|9560.08|9560.08|0
1650625800000|2022-04-22 11:10:00|9562.38|9562.38|9550.02|9550.02|9562.38|9562.38|9550.02|9550.02|0
1650626100000|2022-04-22 11:15:00|9550.39|9550.39|9552.5|9552.5|9553.25|9553.25|9546.66|9546.66|0
1650626400000|2022-04-22 11:20:00|9553.19|9553.19|9550.33|9550.33|9554.12|9554.12|9550.33|9550.33|0
1650626700000|2022-04-22 11:25:00|9550.42|9550.42|9551.8|9551.8|9552.18|9552.18|9546.91|9546.91|0
1650627000000|2022-04-22 11:30:00|9551.99|9551.99|9546.45|9546.45|9552.77|9552.77|9546.45|9546.45|0
1650627300000|2022-04-22 11:35:00|9546.64|9546.64|9552.04|9552.04|9552.04|9552.04|9546.64|9546.64|0
1650627600000|2022-04-22 11:40:00|9554.34|9554.34|9548.35|9548.35|9555.31|9555.31|9548.18|9548.18|0
1650627900000|2022-04-22 11:45:00|9548.17|9548.17|9552.19|9552.19|9553.52|9553.52|9547.21|9547.21|0
1650628200000|2022-04-22 11:50:00|9551.5|9551.5|9557.02|9557.02|9557.95|9557.95|9546.05|9546.05|0
1650628500000|2022-04-22 11:55:00|9557.21|9557.21|9555.87|9555.87|9557.89|9557.89|9551.58|9551.58|0
1650628800000|2022-04-22 12:00:00|9556.06|9556.06|9563.82|9563.82|9565.66|9565.66|9555.41|9555.41|0
1650629100000|2022-04-22 12:05:00|9563.54|9563.54|9562.7|9562.7|9568.98|9568.98|9561.05|9561.05|0
1650629400000|2022-04-22 12:10:00|9563.39|9563.39|9562.72|9562.72|9566.09|9566.09|9559.49|9559.49|0
1650629700000|2022-04-22 12:15:00|9562.35|9562.35|9571.88|9571.88|9572.63|9572.63|9562.35|9562.35|0
1650630000000|2022-04-22 12:20:00|9572.25|9572.25|9564.01|9564.01|9572.25|9572.25|9564.01|9564.01|0
1650630300000|2022-04-22 12:25:00|9564.2|9564.2|9565.51|9565.51|9566.63|9566.63|9563.96|9563.96|0
1650630600000|2022-04-22 12:30:00|9565.79|9565.79|9575.12|9575.12|9575.86|9575.86|9565.79|9565.79|0
1650630900000|2022-04-22 12:35:00|9577.42|9577.42|9582.09|9582.09|9582.46|9582.46|9576.05|9576.05|0
1650631200000|2022-04-22 12:40:00|9581.92|9581.92|9580.24|9580.24|9582.66|9582.66|9577|9577|0
1650631500000|2022-04-22 12:45:00|9580.61|9580.61|9575.07|9575.07|9582.73|9582.73|9575.07|9575.07|0
1650631800000|2022-04-22 12:50:00|9574.7|9574.7|9576.95|9576.95|9576.95|9576.95|9573.91|9573.91|0
1650632100000|2022-04-22 12:55:00|9577.64|9577.64|9578.05|9578.05|9578.14|9578.14|9575.84|9575.84|0
1650632400000|2022-04-22 13:00:00|9578.33|9578.33|9589.08|9589.08|9589.08|9589.08|9578.33|9578.33|0
1650632700000|2022-04-22 13:05:00|9586.77|9586.77|9582.67|9582.67|9591.56|9591.56|9582.67|9582.67|0
1650633000000|2022-04-22 13:10:00|9583.36|9583.36|9583.68|9583.68|9584.74|9584.74|9575.53|9575.53|0
1650633300000|2022-04-22 13:15:00|9584.06|9584.06|9581.36|9581.36|9585.36|9585.36|9578.13|9578.13|0
1650633600000|2022-04-22 13:20:00|9581.46|9581.46|9577.83|9577.83|9581.74|9581.74|9574.82|9574.82|0
1650633900000|2022-04-22 13:25:00|9577.64|9577.64|9578.71|9578.71|9583.21|9583.21|9577.64|9577.64|0
1650634200000|2022-04-22 13:30:00|9578.52|9578.52|9570.25|9570.25|9578.87|9578.87|9563.91|9563.91|0
1650634500000|2022-04-22 13:35:00|9569.56|9569.56|9549.14|9549.14|9571.59|9571.59|9549.14|9549.14|0
1650634800000|2022-04-22 13:40:00|9548.95|9548.95|9533.31|9533.31|9550.79|9550.79|9530.45|9530.45|0
1650635100000|2022-04-22 13:45:00|9533.41|9533.41|9535.33|9535.33|9542.18|9542.18|9533.4|9533.4|0
1650635400000|2022-04-22 13:50:00|9535.05|9535.05|9534.29|9534.29|9535.05|9535.05|9528.44|9528.44|0
1650635700000|2022-04-22 13:55:00|9534.66|9534.66|9523.07|9523.07|9534.66|9534.66|9521.64|9521.64|0
1650636000000|2022-04-22 14:00:00|9523.44|9523.44|9532.6|9532.6|9537.64|9537.64|9523.16|9523.16|0
1650636300000|2022-04-22 14:05:00|9532.88|9532.88|9531.22|9531.22|9543.95|9543.95|9530.21|9530.21|0
1650636600000|2022-04-22 14:10:00|9531.03|9531.03|9521.47|9521.47|9533.33|9533.33|9521.38|9521.38|0
1650636900000|2022-04-22 14:15:00|9521.1|9521.1|9499.32|9499.32|9521.2|9521.2|9499.32|9499.32|0
1650637200000|2022-04-22 14:20:00|9500.07|9500.07|9501.57|9501.57|9501.85|9501.85|9491.87|9491.87|0
1650637500000|2022-04-22 14:25:00|9501.2|9501.2|9506.61|9506.61|9511.12|9511.12|9500.74|9500.74|0
1650637800000|2022-04-22 14:30:00|9505.93|9505.93|9515.15|9515.15|9515.15|9515.15|9505.46|9505.46|0
1650638100000|2022-04-22 14:35:00|9515.24|9515.24|9517.88|9517.88|9525.16|9525.16|9512.85|9512.85|0
1650638400000|2022-04-22 14:40:00|9520.18|9520.18|9515.69|9515.69|9520.27|9520.27|9515.6|9515.6|0
1650638700000|2022-04-22 14:45:00|9513.39|9513.39|9513.78|9513.78|9516.31|9516.31|9511.34|9511.34|0
1650639000000|2022-04-22 14:50:00|9513.68|9513.68|9511.72|9511.72|9515.99|9515.99|9507.4|9507.4|0
1650639300000|2022-04-22 14:55:00|9511.9|9511.9|9517.2|9517.2|9521.3|9521.3|9511.62|9511.62|0
1650639600000|2022-04-22 15:00:00|9516.64|9516.64|9511.19|9511.19|9523.26|9523.26|9511.01|9511.01|0
1650639900000|2022-04-22 15:05:00|9510.82|9510.82|9517.99|9517.99|9521.63|9521.63|9508.33|9508.33|0
1650640200000|2022-04-22 15:10:00|9518.26|9518.26|9509.47|9509.47|9518.26|9518.26|9509.47|9509.47|0
1650640500000|2022-04-22 15:15:00|9511.77|9511.77|9512.65|9512.65|9512.65|9512.65|9506.3|9506.3|0
1650640800000|2022-04-22 15:20:00|9512.46|9512.46|9502.09|9502.09|9515.52|9515.52|9500.26|9500.26|0
1650641100000|2022-04-22 15:25:00|9501.91|9501.91|9495.63|9495.63|9501.91|9501.91|9491.93|9491.93|0
1650870900000|2022-04-25 07:15:00|9358|9358|9402.89|9402.89|9407.67|9407.67|9358|9358|0
1650871200000|2022-04-25 07:20:00|9403.07|9403.07|9430.57|9430.57|9430.57|9430.57|9397.76|9397.76|0
1650871500000|2022-04-25 07:25:00|9434.69|9434.69|9424.51|9424.51|9438.29|9438.29|9422.37|9422.37|0
1650871800000|2022-04-25 07:30:00|9426.81|9426.81|9429.11|9429.11|9430.51|9430.51|9418.7|9418.7|0
1650872100000|2022-04-25 07:35:00|9429.2|9429.2|9428.41|9428.41|9432.78|9432.78|9421.29|9421.29|0
1650872400000|2022-04-25 07:40:00|9426.11|9426.11|9431.71|9431.71|9435.35|9435.35|9424.25|9424.25|0
1650872700000|2022-04-25 07:45:00|9431.53|9431.53|9437.94|9437.94|9443.31|9443.31|9429.6|9429.6|0
1650873000000|2022-04-25 07:50:00|9437.57|9437.57|9404.92|9404.92|9437.57|9437.57|9404.92|9404.92|0
1650873300000|2022-04-25 07:55:00|9404.24|9404.24|9395.93|9395.93|9405.65|9405.65|9395.93|9395.93|0
1650873600000|2022-04-25 08:00:00|9395.74|9395.74|9397.46|9397.46|9397.46|9397.46|9386.44|9386.44|0
1650873900000|2022-04-25 08:05:00|9397.65|9397.65|9393.09|9393.09|9405.2|9405.2|9391.34|9391.34|0
1650874200000|2022-04-25 08:10:00|9395.39|9395.39|9391.97|9391.97|9398.77|9398.77|9388.52|9388.52|0
1650874500000|2022-04-25 08:15:00|9392.24|9392.24|9395.81|9395.81|9403.19|9403.19|9390.64|9390.64|0
1650874800000|2022-04-25 08:20:00|9398.11|9398.11|9385.43|9385.43|9398.6|9398.6|9379.45|9379.45|0
1650875100000|2022-04-25 08:25:00|9385.52|9385.52|9383.5|9383.5|9389.62|9389.62|9383.5|9383.5|0
1650875400000|2022-04-25 08:30:00|9383.68|9383.68|9396.87|9396.87|9399.67|9399.67|9381.88|9381.88|0
1650875700000|2022-04-25 08:35:00|9396.7|9396.7|9396.62|9396.62|9399.1|9399.1|9393.01|9393.01|0
1650876000000|2022-04-25 08:40:00|9396.44|9396.44|9382.89|9382.89|9396.44|9396.44|9382.89|9382.89|0
1650876300000|2022-04-25 08:45:00|9382.98|9382.98|9378.55|9378.55|9384.66|9384.66|9378.28|9378.28|0
1650876600000|2022-04-25 08:50:00|9378.27|9378.27|9384.55|9384.55|9384.55|9384.55|9377.81|9377.81|0
1650876900000|2022-04-25 08:55:00|9384.36|9384.36|9385.35|9385.35|9388.84|9388.84|9382.17|9382.17|0
1650877200000|2022-04-25 09:00:00|9385.07|9385.07|9398|9398|9398|9398|9385.07|9385.07|0
1650877500000|2022-04-25 09:05:00|9397.82|9397.82|9390.82|9390.82|9405.13|9405.13|9389.52|9389.52|0
1650877800000|2022-04-25 09:10:00|9391|9391|9387.71|9387.71|9393.71|9393.71|9386.5|9386.5|0
1650878100000|2022-04-25 09:15:00|9387.62|9387.62|9381.31|9381.31|9391.56|9391.56|9378.73|9378.73|0
1650878400000|2022-04-25 09:20:00|9381.21|9381.21|9381.81|9381.81|9388.21|9388.21|9380.01|9380.01|0
1650878700000|2022-04-25 09:25:00|9381.62|9381.62|9384.81|9384.81|9388.77|9388.77|9379.22|9379.22|0
1650879000000|2022-04-25 09:30:00|9382.51|9382.51|9387.72|9387.72|9392.4|9392.4|9382.51|9382.51|0
1650879300000|2022-04-25 09:35:00|9387.53|9387.53|9383.93|9383.93|9387.53|9387.53|9381.81|9381.81|0
1650879600000|2022-04-25 09:40:00|9384.39|9384.39|9389.64|9389.64|9390.88|9390.88|9383.93|9383.93|0
1650879900000|2022-04-25 09:45:00|9389.36|9389.36|9399.84|9399.84|9400.49|9400.49|9389.36|9389.36|0
1650880200000|2022-04-25 09:50:00|9399.93|9399.93|9389.61|9389.61|9400.61|9400.61|9389.61|9389.61|0
1650880500000|2022-04-25 09:55:00|9389.79|9389.79|9380.77|9380.77|9392.38|9392.38|9380.77|9380.77|0
1650880800000|2022-04-25 10:00:00|9380.08|9380.08|9387.17|9387.17|9390.5|9390.5|9379.81|9379.81|0
1650881100000|2022-04-25 10:05:00|9384.86|9384.86|9394.7|9394.7|9395.75|9395.75|9384.86|9384.86|0
1650881400000|2022-04-25 10:10:00|9394.61|9394.61|9390.15|9390.15|9397.83|9397.83|9390.15|9390.15|0
1650881700000|2022-04-25 10:15:00|9392.45|9392.45|9394.11|9394.11|9396.59|9396.59|9391.06|9391.06|0
1650882000000|2022-04-25 10:20:00|9394.2|9394.2|9389.03|9389.03|9394.2|9394.2|9386.36|9386.36|0
1650882300000|2022-04-25 10:25:00|9389.41|9389.41|9392.88|9392.88|9395.49|9395.49|9388.84|9388.84|0
1650882600000|2022-04-25 10:30:00|9393.25|9393.25|9395.83|9395.83|9395.92|9395.92|9391.45|9391.45|0
1650882900000|2022-04-25 10:35:00|9393.52|9393.52|9396.62|9396.62|9397.53|9397.53|9393.43|9393.43|0
1650883200000|2022-04-25 10:40:00|9394.32|9394.32|9388.51|9388.51|9396.81|9396.81|9388.51|9388.51|0
1650883500000|2022-04-25 10:45:00|9393.11|9393.11|9397.25|9397.25|9399.83|9399.83|9393.02|9393.02|0
1650883800000|2022-04-25 10:50:00|9397.99|9397.99|9398.05|9398.05|9404.9|9404.9|9397.99|9397.99|0
1650884100000|2022-04-25 10:55:00|9397.87|9397.87|9400.74|9400.74|9400.74|9400.74|9393.46|9393.46|0
1650884400000|2022-04-25 11:00:00|9403.04|9403.04|9414.67|9414.67|9419.06|9419.06|9402.67|9402.67|0
1650884700000|2022-04-25 11:05:00|9416.47|9416.47|9409.36|9409.36|9417.72|9417.72|9409.26|9409.26|0
1650885000000|2022-04-25 11:10:00|9408.61|9408.61|9408.55|9408.55|9412.03|9412.03|9407.12|9407.12|0
1650885300000|2022-04-25 11:15:00|9408.17|9408.17|9397.82|9397.82|9409.97|9409.97|9397.82|9397.82|0
1650885600000|2022-04-25 11:20:00|9397.72|9397.72|9411.56|9411.56|9424.63|9424.63|9395.98|9395.98|0
1650885900000|2022-04-25 11:25:00|9413.86|9413.86|9405.54|9405.54|9413.86|9413.86|9405.36|9405.36|0
1650886200000|2022-04-25 11:30:00|9405.73|9405.73|9418.01|9418.01|9418.38|9418.38|9405.73|9405.73|0
1650886500000|2022-04-25 11:35:00|9417.32|9417.32|9429.59|9429.59|9433.37|9433.37|9417.32|9417.32|0
1650886800000|2022-04-25 11:40:00|9428.9|9428.9|9428.76|9428.76|9431.3|9431.3|9423.56|9423.56|0
1650887100000|2022-04-25 11:45:00|9428.02|9428.02|9432.87|9432.87|9433.15|9433.15|9427.46|9427.46|0
1650887400000|2022-04-25 11:50:00|9433.24|9433.24|9432.82|9432.82|9437.2|9437.2|9432.82|9432.82|0
1650887700000|2022-04-25 11:55:00|9432.63|9432.63|9424.89|9424.89|9432.63|9432.63|9421.82|9421.82|0
1650888000000|2022-04-25 12:00:00|9424.52|9424.52|9431.96|9431.96|9431.96|9431.96|9424.52|9424.52|0
1650888300000|2022-04-25 12:05:00|9429.66|9429.66|9433.44|9433.44|9436.67|9436.67|9426.89|9426.89|0
1650888600000|2022-04-25 12:10:00|9433.62|9433.62|9435.52|9435.52|9438.51|9438.51|9433.03|9433.03|0
1650888900000|2022-04-25 12:15:00|9437.82|9437.82|9449.52|9449.52|9449.52|9449.52|9437.82|9437.82|0
1650889200000|2022-04-25 12:20:00|9448.83|9448.83|9459|9459|9459|9459|9448.83|9448.83|0
1650889500000|2022-04-25 12:25:00|9459.37|9459.37|9462.92|9462.92|9462.92|9462.92|9456.7|9456.7|0
1650889800000|2022-04-25 12:30:00|9463.11|9463.11|9460.12|9460.12|9463.48|9463.48|9458.19|9458.19|0
1650890100000|2022-04-25 12:35:00|9459.75|9459.75|9464.27|9464.27|9465.2|9465.2|9458.54|9458.54|0
1650890400000|2022-04-25 12:40:00|9461.97|9461.97|9477.65|9477.65|9477.65|9477.65|9459.39|9459.39|0
1650890700000|2022-04-25 12:45:00|9478.34|9478.34|9484.33|9484.33|9485.7|9485.7|9478.15|9478.15|0
1650891000000|2022-04-25 12:50:00|9484.67|9484.67|9480.52|9480.52|9484.67|9484.67|9479.87|9479.87|0
1650891300000|2022-04-25 12:55:00|9480.71|9480.71|9494.39|9494.39|9494.39|9494.39|9480.71|9480.71|0
1650891600000|2022-04-25 13:00:00|9494.2|9494.2|9491.9|9491.9|9496.5|9496.5|9491.9|9491.9|0
1650891900000|2022-04-25 13:05:00|9491.34|9491.34|9495.75|9495.75|9495.75|9495.75|9489.54|9489.54|0
1650892200000|2022-04-25 13:10:00|9495.38|9495.38|9500.59|9500.59|9501.93|9501.93|9493.54|9493.54|0
1650892500000|2022-04-25 13:15:00|9500.96|9500.96|9498.02|9498.02|9503.26|9503.26|9495.03|9495.03|0
1650892800000|2022-04-25 13:20:00|9497.83|9497.83|9504.05|9504.05|9507.13|9507.13|9497.83|9497.83|0
1650893100000|2022-04-25 13:25:00|9503.87|9503.87|9498.12|9498.12|9503.87|9503.87|9497.4|9497.4|0
1650893400000|2022-04-25 13:30:00|9498.3|9498.3|9488.57|9488.57|9498.3|9498.3|9484.5|9484.5|0
1650893700000|2022-04-25 13:35:00|9488.94|9488.94|9497.53|9497.53|9504.02|9504.02|9488.94|9488.94|0
1650894000000|2022-04-25 13:40:00|9497.34|9497.34|9482.09|9482.09|9498.22|9498.22|9482.09|9482.09|0
1650894300000|2022-04-25 13:45:00|9484.39|9484.39|9481.87|9481.87|9484.39|9484.39|9475.06|9475.06|0
1650894600000|2022-04-25 13:50:00|9493.56|9493.56|9486.44|9486.44|9502.63|9502.63|9483.36|9483.36|0
1650894900000|2022-04-25 13:55:00|9486.53|9486.53|9472.61|9472.61|9492.38|9492.38|9472.61|9472.61|0
1650895200000|2022-04-25 14:00:00|9472.8|9472.8|9471.07|9471.07|9477.31|9477.31|9460.6|9460.6|0
1650895500000|2022-04-25 14:05:00|9471.26|9471.26|9480.85|9480.85|9482.6|9482.6|9466.38|9466.38|0
1650895800000|2022-04-25 14:10:00|9483.15|9483.15|9489.42|9489.42|9491.44|9491.44|9479.64|9479.64|0
1650896100000|2022-04-25 14:15:00|9489.23|9489.23|9505.99|9505.99|9506.86|9506.86|9489.23|9489.23|0
1650896400000|2022-04-25 14:20:00|9506.67|9506.67|9518.23|9518.23|9518.23|9518.23|9503.09|9503.09|0
1650896700000|2022-04-25 14:25:00|9519.6|9519.6|9522.57|9522.57|9527.18|9527.18|9512.78|9512.78|0
1650897000000|2022-04-25 14:30:00|9522.75|9522.75|9542.16|9542.16|9543|9543|9522.65|9522.65|0
1650897300000|2022-04-25 14:35:00|9542.72|9542.72|9534.89|9534.89|9553.08|9553.08|9532.59|9532.59|0
1650897600000|2022-04-25 14:40:00|9534.71|9534.71|9529.34|9529.34|9534.71|9534.71|9523.16|9523.16|0
1650897900000|2022-04-25 14:45:00|9528.66|9528.66|9527.63|9527.63|9536.72|9536.72|9522.19|9522.19|0
1650898200000|2022-04-25 14:50:00|9526.94|9526.94|9517.97|9517.97|9527.38|9527.38|9516.94|9516.94|0
1650898500000|2022-04-25 14:55:00|9518.34|9518.34|9508.09|9508.09|9518.9|9518.9|9508.09|9508.09|0
1650898800000|2022-04-25 15:00:00|9506.97|9506.97|9509.95|9509.95|9510.32|9510.32|9501.62|9501.62|0
1650899100000|2022-04-25 15:05:00|9507.28|9507.28|9510.87|9510.87|9513.4|9513.4|9506.44|9506.44|0
1650899400000|2022-04-25 15:10:00|9510.78|9510.78|9514.1|9514.1|9521.91|9521.91|9504.72|9504.72|0
1650899700000|2022-04-25 15:15:00|9514.47|9514.47|9517.6|9517.6|9517.69|9517.69|9509.09|9509.09|0
1650900000000|2022-04-25 15:20:00|9517.22|9517.22|9529.23|9529.23|9534.86|9534.86|9517.22|9517.22|0
1650900300000|2022-04-25 15:25:00|9529.61|9529.61|9513.67|9513.67|9536.35|9536.35|9509.81|9509.81|0
1650957300000|2022-04-26 07:15:00|9568.59|9568.59|9565.94|9565.94|9570.54|9570.54|9557.04|9557.04|0
1650957600000|2022-04-26 07:20:00|9565.57|9565.57|9566.23|9566.23|9570.47|9570.47|9558.06|9558.06|0
1650957900000|2022-04-26 07:25:00|9566.97|9566.97|9567.42|9567.42|9571.14|9571.14|9555.33|9555.33|0
1650958200000|2022-04-26 07:30:00|9566.67|9566.67|9584.95|9584.95|9585.79|9585.79|9564.37|9564.37|0
1650958500000|2022-04-26 07:35:00|9585.32|9585.32|9564.95|9564.95|9590.54|9590.54|9561.96|9561.96|0
1650958800000|2022-04-26 07:40:00|9565.69|9565.69|9563.34|9563.34|9566.15|9566.15|9554.43|9554.43|0
1650959100000|2022-04-26 07:45:00|9561.04|9561.04|9570.22|9570.22|9570.41|9570.41|9555.46|9555.46|0
1650959400000|2022-04-26 07:50:00|9569.53|9569.53|9575.74|9575.74|9575.93|9575.93|9568.56|9568.56|0
1650959700000|2022-04-26 07:55:00|9576.11|9576.11|9574.21|9574.21|9578|9578|9567.84|9567.84|0
1650960000000|2022-04-26 08:00:00|9573.75|9573.75|9557.98|9557.98|9576.61|9576.61|9557.98|9557.98|0
1650960300000|2022-04-26 08:05:00|9555.68|9555.68|9562.25|9562.25|9563.87|9563.87|9554|9554|0
1650960600000|2022-04-26 08:10:00|9562.94|9562.94|9559.3|9559.3|9565.16|9565.16|9557|9557|0
1650960900000|2022-04-26 08:15:00|9557|9557|9554.77|9554.77|9558.11|9558.11|9554.31|9554.31|0
1650961200000|2022-04-26 08:20:00|9555.51|9555.51|9566.8|9566.8|9566.8|9566.8|9555.51|9555.51|0
1650961500000|2022-04-26 08:25:00|9566.43|9566.43|9567.98|9567.98|9575.63|9575.63|9565.97|9565.97|0
1650961800000|2022-04-26 08:30:00|9567.89|9567.89|9579.64|9579.64|9579.64|9579.64|9562.72|9562.72|0
1650962100000|2022-04-26 08:35:00|9579.83|9579.83|9583.19|9583.19|9584.43|9584.43|9579.08|9579.08|0
1650962400000|2022-04-26 08:40:00|9583.56|9583.56|9580.8|9580.8|9583.56|9583.56|9574.8|9574.8|0
1650962700000|2022-04-26 08:45:00|9580.61|9580.61|9576.04|9576.04|9580.61|9580.61|9575.54|9575.54|0
1650963000000|2022-04-26 08:50:00|9576.14|9576.14|9585.36|9585.36|9587.66|9587.66|9574.83|9574.83|0
1650963300000|2022-04-26 08:55:00|9586.05|9586.05|9589.46|9589.46|9589.46|9589.46|9580.66|9580.66|0
1650963600000|2022-04-26 09:00:00|9591.77|9591.77|9588.62|9588.62|9593.93|9593.93|9588.06|9588.06|0
1650963900000|2022-04-26 09:05:00|9590.93|9590.93|9601.94|9601.94|9606|9606|9590.93|9590.93|0
1650964200000|2022-04-26 09:10:00|9601.38|9601.38|9589.32|9589.32|9603.5|9603.5|9589.32|9589.32|0
1650964500000|2022-04-26 09:15:00|9591.62|9591.62|9593.55|9593.55|9593.92|9593.92|9589.32|9589.32|0
1650964800000|2022-04-26 09:20:00|9595.85|9595.85|9597.51|9597.51|9598.19|9598.19|9594.46|9594.46|0
1650965100000|2022-04-26 09:25:00|9596.95|9596.95|9585.04|9585.04|9598.6|9598.6|9585.04|9585.04|0
1650965400000|2022-04-26 09:30:00|9584.36|9584.36|9596.54|9596.54|9601.23|9601.23|9583.98|9583.98|0
1650965700000|2022-04-26 09:35:00|9596.16|9596.16|9595.62|9595.62|9600.04|9600.04|9593.32|9593.32|0
1650966000000|2022-04-26 09:40:00|9595.71|9595.71|9585.38|9585.38|9595.71|9595.71|9585.38|9585.38|0
1650966300000|2022-04-26 09:45:00|9585.57|9585.57|9584.08|9584.08|9590.99|9590.99|9584.08|9584.08|0
1650966600000|2022-04-26 09:50:00|9583.9|9583.9|9593.81|9593.81|9593.81|9593.81|9579.2|9579.2|0
1650966900000|2022-04-26 09:55:00|9591.51|9591.51|9601.61|9601.61|9604.74|9604.74|9591.42|9591.42|0
1650967200000|2022-04-26 10:00:00|9600.92|9600.92|9597.16|9597.16|9602.22|9602.22|9594.83|9594.83|0
1650967500000|2022-04-26 10:05:00|9599.46|9599.46|9599.64|9599.64|9600.23|9600.23|9596.6|9596.6|0
1650967800000|2022-04-26 10:10:00|9598.89|9598.89|9595.29|9595.29|9598.89|9598.89|9594.92|9594.92|0
1650968100000|2022-04-26 10:15:00|9594.74|9594.74|9595.67|9595.67|9595.67|9595.67|9591.69|9591.69|0
1650968400000|2022-04-26 10:20:00|9595.95|9595.95|9599.25|9599.25|9603.57|9603.57|9595.95|9595.95|0
1650968700000|2022-04-26 10:25:00|9599.07|9599.07|9600.36|9600.36|9600.73|9600.73|9596.4|9596.4|0
1650969000000|2022-04-26 10:30:00|9600.17|9600.17|9605.56|9605.56|9608.51|9608.51|9598.24|9598.24|0
1650969300000|2022-04-26 10:35:00|9603.26|9603.26|9591.8|9591.8|9603.26|9603.26|9591.8|9591.8|0
1650969600000|2022-04-26 10:40:00|9592.08|9592.08|9595.76|9595.76|9600.71|9600.71|9590.83|9590.83|0
1650969900000|2022-04-26 10:45:00|9596.13|9596.13|9605.19|9605.19|9605.19|9605.19|9596.13|9596.13|0
1650970200000|2022-04-26 10:50:00|9604.81|9604.81|9603.17|9603.17|9608.23|9608.23|9602.51|9602.51|0
1650970500000|2022-04-26 10:55:00|9603.45|9603.45|9601.46|9601.46|9606.43|9606.43|9601.46|9601.46|0
1650970800000|2022-04-26 11:00:00|9602.01|9602.01|9601.58|9601.58|9603.93|9603.93|9600.9|9600.9|0
1650971100000|2022-04-26 11:05:00|9600.53|9600.53|9603.59|9603.59|9603.68|9603.68|9599.78|9599.78|0
1650971400000|2022-04-26 11:10:00|9603.68|9603.68|9596.88|9596.88|9604.36|9604.36|9596.88|9596.88|0
1650971700000|2022-04-26 11:15:00|9597.25|9597.25|9600.38|9600.38|9600.47|9600.47|9589.42|9589.42|0
1650972000000|2022-04-26 11:20:00|9602.68|9602.68|9609.1|9609.1|9609.1|9609.1|9602.31|9602.31|0
1650972300000|2022-04-26 11:25:00|9608.36|9608.36|9605.15|9605.15|9610.03|9610.03|9605.15|9605.15|0
1650972600000|2022-04-26 11:30:00|9604.78|9604.78|9606.43|9606.43|9607.86|9607.86|9603.48|9603.48|0
1650972900000|2022-04-26 11:35:00|9606.24|9606.24|9596.09|9596.09|9606.99|9606.99|9596.09|9596.09|0
1650973200000|2022-04-26 11:40:00|9595.71|9595.71|9604.05|9604.05|9604.05|9604.05|9593.13|9593.13|0
1650973500000|2022-04-26 11:45:00|9604.73|9604.73|9598.29|9598.29|9609.11|9609.11|9595.99|9595.99|0
1650973800000|2022-04-26 11:50:00|9599.03|9599.03|9594.61|9594.61|9599.22|9599.22|9594.61|9594.61|0
1650974100000|2022-04-26 11:55:00|9594.8|9594.8|9599.97|9599.97|9600.15|9600.15|9594.52|9594.52|0
1650974400000|2022-04-26 12:00:00|9599.87|9599.87|9599.88|9599.88|9603.36|9603.36|9597.21|9597.21|0
1650974700000|2022-04-26 12:05:00|9600.25|9600.25|9605.1|9605.1|9606.71|9606.71|9600.25|9600.25|0
1650975000000|2022-04-26 12:10:00|9602.79|9602.79|9603.42|9603.42|9604.35|9604.35|9597.82|9597.82|0
1650975300000|2022-04-26 12:15:00|9603.23|9603.23|9596.59|9596.59|9603.79|9603.79|9596.31|9596.31|0
1650975600000|2022-04-26 12:20:00|9597.27|9597.27|9603.97|9603.97|9603.97|9603.97|9597.17|9597.17|0
1650975900000|2022-04-26 12:25:00|9603.78|9603.78|9604.32|9604.32|9609.67|9609.67|9603.14|9603.14|0
1650976200000|2022-04-26 12:30:00|9604.23|9604.23|9607.15|9607.15|9608.15|9608.15|9604.23|9604.23|0
1650976500000|2022-04-26 12:35:00|9606.87|9606.87|9596.25|9596.25|9607.43|9607.43|9595.7|9595.7|0
1650976800000|2022-04-26 12:40:00|9595.56|9595.56|9598.36|9598.36|9599.43|9599.43|9589.67|9589.67|0
1650977100000|2022-04-26 12:45:00|9598.17|9598.17|9608.72|9608.72|9608.72|9608.72|9598.17|9598.17|0
1650977400000|2022-04-26 12:50:00|9608.91|9608.91|9610.53|9610.53|9612.1|9612.1|9607.31|9607.31|0
1650977700000|2022-04-26 12:55:00|9610.9|9610.9|9620.39|9620.39|9620.95|9620.95|9610.16|9610.16|0
1650978000000|2022-04-26 13:00:00|9620.02|9620.02|9611.99|9611.99|9620.02|9620.02|9609.47|9609.47|0
1650978300000|2022-04-26 13:05:00|9611.81|9611.81|9606.7|9606.7|9611.81|9611.81|9600.2|9600.2|0
1650978600000|2022-04-26 13:10:00|9606.02|9606.02|9593.53|9593.53|9606.02|9606.02|9591.23|9591.23|0
1650978900000|2022-04-26 13:15:00|9594.09|9594.09|9595.6|9595.6|9600.55|9600.55|9594.09|9594.09|0
1650979200000|2022-04-26 13:20:00|9597.9|9597.9|9594.2|9594.2|9598.8|9598.8|9592.58|9592.58|0
1650979500000|2022-04-26 13:25:00|9596.5|9596.5|9600.71|9600.71|9600.71|9600.71|9591.87|9591.87|0
1650979800000|2022-04-26 13:30:00|9598.41|9598.41|9600.3|9600.3|9602.29|9602.29|9594.14|9594.14|0
1650980100000|2022-04-26 13:35:00|9600.12|9600.12|9585.38|9585.38|9604.72|9604.72|9585.38|9585.38|0
1650980400000|2022-04-26 13:40:00|9585.01|9585.01|9566.18|9566.18|9587.72|9587.72|9561.57|9561.57|0
1650980700000|2022-04-26 13:45:00|9566.37|9566.37|9560.44|9560.44|9571.93|9571.93|9560.44|9560.44|0
1650981000000|2022-04-26 13:50:00|9560.26|9560.26|9555.73|9555.73|9564.58|9564.58|9555.32|9555.32|0
1650981300000|2022-04-26 13:55:00|9553.42|9553.42|9554.26|9554.26|9554.26|9554.26|9539.8|9539.8|0
1650981600000|2022-04-26 14:00:00|9556.57|9556.57|9557.05|9557.05|9558.59|9558.59|9547.9|9547.9|0
1650981900000|2022-04-26 14:05:00|9556.68|9556.68|9564.89|9564.89|9565.76|9565.76|9556.03|9556.03|0
1650982200000|2022-04-26 14:10:00|9564.52|9564.52|9554.14|9554.14|9564.52|9564.52|9554.14|9554.14|0
1650982500000|2022-04-26 14:15:00|9553.58|9553.58|9532.39|9532.39|9553.58|9553.58|9532.39|9532.39|0
1650982800000|2022-04-26 14:20:00|9530.08|9530.08|9529.62|9529.62|9532.29|9532.29|9524.61|9524.61|0
1650983100000|2022-04-26 14:25:00|9527.32|9527.32|9531.33|9531.33|9531.33|9531.33|9524.31|9524.31|0
1650983400000|2022-04-26 14:30:00|9532.02|9532.02|9523.33|9523.33|9532.39|9532.39|9518.45|9518.45|0
1650983700000|2022-04-26 14:35:00|9523.24|9523.24|9508.35|9508.35|9525.95|9525.95|9508.35|9508.35|0
1650984000000|2022-04-26 14:40:00|9508.53|9508.53|9499.84|9499.84|9512.08|9512.08|9498.68|9498.68|0
1650984300000|2022-04-26 14:45:00|9499.29|9499.29|9497.92|9497.92|9503.53|9503.53|9496.33|9496.33|0
1650984600000|2022-04-26 14:50:00|9497.82|9497.82|9498.65|9498.65|9502.8|9502.8|9493.86|9493.86|0
1650984900000|2022-04-26 14:55:00|9498.1|9498.1|9497.8|9497.8|9505.56|9505.56|9495.68|9495.68|0
1650985200000|2022-04-26 15:00:00|9495.5|9495.5|9462.46|9462.46|9495.69|9495.69|9457.39|9457.39|0
1650985500000|2022-04-26 15:05:00|9462.18|9462.18|9460.99|9460.99|9462.18|9462.18|9454.44|9454.44|0
1650985800000|2022-04-26 15:10:00|9460.8|9460.8|9469.32|9469.32|9469.32|9469.32|9457.68|9457.68|0
1650986100000|2022-04-26 15:15:00|9469.05|9469.05|9465.64|9465.64|9469.05|9469.05|9460.47|9460.47|0
1650986400000|2022-04-26 15:20:00|9465.92|9465.92|9469.34|9469.34|9475.42|9475.42|9461.51|9461.51|0
1650986700000|2022-04-26 15:25:00|9469.15|9469.15|9468.86|9468.86|9481.96|9481.96|9468.49|9468.49|0
1651043700000|2022-04-27 07:15:00|9424.46|9424.46|9406.8|9406.8|9425.68|9425.68|9402.86|9402.86|0
1651044000000|2022-04-27 07:20:00|9406.7|9406.7|9377.15|9377.15|9406.7|9406.7|9372.15|9372.15|0
1651044300000|2022-04-27 07:25:00|9377.33|9377.33|9343.6|9343.6|9377.33|9377.33|9343.33|9343.33|0
1651044600000|2022-04-27 07:30:00|9342.78|9342.78|9372.7|9372.7|9377.12|9377.12|9341.42|9341.42|0
1651044900000|2022-04-27 07:35:00|9373.99|9373.99|9398.3|9398.3|9398.3|9398.3|9372.91|9372.91|0
1651045200000|2022-04-27 07:40:00|9398.47|9398.47|9412.16|9412.16|9415.66|9415.66|9394.5|9394.5|0
1651045500000|2022-04-27 07:45:00|9412.9|9412.9|9409.92|9409.92|9423.45|9423.45|9408.28|9408.28|0
1651045800000|2022-04-27 07:50:00|9409.38|9409.38|9418.21|9418.21|9421.61|9421.61|9408.92|9408.92|0
1651046100000|2022-04-27 07:55:00|9417.65|9417.65|9430.83|9430.83|9431.01|9431.01|9417.65|9417.65|0
1651046400000|2022-04-27 08:00:00|9431.38|9431.38|9409.57|9409.57|9432.97|9432.97|9408.21|9408.21|0
1651046700000|2022-04-27 08:05:00|9408.2|9408.2|9405.71|9405.71|9412.15|9412.15|9401.31|9401.31|0
1651047000000|2022-04-27 08:10:00|9405.33|9405.33|9411.05|9411.05|9411.6|9411.6|9402.65|9402.65|0
1651047300000|2022-04-27 08:15:00|9411.24|9411.24|9417.41|9417.41|9418.78|9418.78|9408.74|9408.74|0
1651047600000|2022-04-27 08:20:00|9417.78|9417.78|9418.34|9418.34|9424.32|9424.32|9410.13|9410.13|0
1651047900000|2022-04-27 08:25:00|9418.15|9418.15|9406.09|9406.09|9418.15|9418.15|9403.32|9403.32|0
1651048200000|2022-04-27 08:30:00|9408.39|9408.39|9399.74|9399.74|9412.08|9412.08|9399.74|9399.74|0
1651048500000|2022-04-27 08:35:00|9402.05|9402.05|9400.57|9400.57|9408.78|9408.78|9399.47|9399.47|0
1651048800000|2022-04-27 08:40:00|9402.87|9402.87|9402.99|9402.99|9404.54|9404.54|9401.31|9401.31|0
1651049100000|2022-04-27 08:45:00|9402.44|9402.44|9403.34|9403.34|9408.06|9408.06|9400.85|9400.85|0
1651049400000|2022-04-27 08:50:00|9403.06|9403.06|9396|9396|9408.77|9408.77|9396|9396|0
1651049700000|2022-04-27 08:55:00|9398.3|9398.3|9406.99|9406.99|9410.75|9410.75|9397.11|9397.11|0
1651050000000|2022-04-27 09:00:00|9407.18|9407.18|9413.88|9413.88|9414.81|9414.81|9406.25|9406.25|0
1651050300000|2022-04-27 09:05:00|9413.69|9413.69|9421.25|9421.25|9425.29|9425.29|9412.14|9412.14|0
1651050600000|2022-04-27 09:10:00|9420.98|9420.98|9422.79|9422.79|9425.64|9425.64|9417.36|9417.36|0
1651050900000|2022-04-27 09:15:00|9422.51|9422.51|9423.35|9423.35|9428.22|9428.22|9421.14|9421.14|0
1651051200000|2022-04-27 09:20:00|9423.62|9423.62|9418.66|9418.66|9423.73|9423.73|9418.02|9418.02|0
1651051500000|2022-04-27 09:25:00|9419.03|9419.03|9416.06|9416.06|9419.77|9419.77|9415.51|9415.51|0
1651051800000|2022-04-27 09:30:00|9420.67|9420.67|9417.54|9417.54|9422.97|9422.97|9414.7|9414.7|0
1651052100000|2022-04-27 09:35:00|9418.1|9418.1|9418.66|9418.66|9421.78|9421.78|9417.19|9417.19|0
1651052400000|2022-04-27 09:40:00|9418.93|9418.93|9419.65|9419.65|9419.65|9419.65|9411.38|9411.38|0
1651052700000|2022-04-27 09:45:00|9419.1|9419.1|9426.2|9426.2|9427.86|9427.86|9419.1|9419.1|0
1651053000000|2022-04-27 09:50:00|9426.1|9426.1|9436.12|9436.12|9438.33|9438.33|9425.93|9425.93|0
1651053300000|2022-04-27 09:55:00|9436.39|9436.39|9442.41|9442.41|9443.68|9443.68|9434.93|9434.93|0
1651053600000|2022-04-27 10:00:00|9442.96|9442.96|9439.74|9439.74|9445.26|9445.26|9434.31|9434.31|0
1651053900000|2022-04-27 10:05:00|9439.83|9439.83|9442.61|9442.61|9447.49|9447.49|9439.83|9439.83|0
1651054200000|2022-04-27 10:10:00|9442.79|9442.79|9446.6|9446.6|9446.87|9446.87|9441.78|9441.78|0
1651054500000|2022-04-27 10:15:00|9446.23|9446.23|9458.09|9458.09|9458.09|9458.09|9443.37|9443.37|0
1651054800000|2022-04-27 10:20:00|9458.36|9458.36|9453.29|9453.29|9460.01|9460.01|9449.87|9449.87|0
1651055100000|2022-04-27 10:25:00|9453.56|9453.56|9443.59|9443.59|9456.68|9456.68|9443.59|9443.59|0
1651055400000|2022-04-27 10:30:00|9443.78|9443.78|9450.6|9450.6|9450.88|9450.88|9442.67|9442.67|0
1651055700000|2022-04-27 10:35:00|9450.33|9450.33|9448.41|9448.41|9452.64|9452.64|9445.73|9445.73|0
1651056000000|2022-04-27 10:40:00|9449.23|9449.23|9455.96|9455.96|9458.72|9458.72|9449.23|9449.23|0
1651056300000|2022-04-27 10:45:00|9455.59|9455.59|9462.92|9462.92|9465.97|9465.97|9447.05|9447.05|0
1651056600000|2022-04-27 10:50:00|9463.47|9463.47|9472.83|9472.83|9474.13|9474.13|9462.56|9462.56|0
1651056900000|2022-04-27 10:55:00|9473.17|9473.17|9474.17|9474.17|9480.34|9480.34|9469.29|9469.29|0
1651057200000|2022-04-27 11:00:00|9474.35|9474.35|9465.39|9465.39|9475.55|9475.55|9462.79|9462.79|0
1651057500000|2022-04-27 11:05:00|9465.66|9465.66|9460.76|9460.76|9466.49|9466.49|9460.57|9460.57|0
1651057800000|2022-04-27 11:10:00|9460.95|9460.95|9457.81|9457.81|9461.6|9461.6|9457.81|9457.81|0
1651058100000|2022-04-27 11:15:00|9458.18|9458.18|9449.89|9449.89|9460.2|9460.2|9449.89|9449.89|0
1651058400000|2022-04-27 11:20:00|9449.51|9449.51|9445.81|9445.81|9449.51|9449.51|9440.86|9440.86|0
1651058700000|2022-04-27 11:25:00|9445.26|9445.26|9430.35|9430.35|9445.26|9445.26|9430.35|9430.35|0
1651059000000|2022-04-27 11:30:00|9430.62|9430.62|9436.88|9436.88|9436.88|9436.88|9429.51|9429.51|0
1651059300000|2022-04-27 11:35:00|9436.33|9436.33|9437.85|9437.85|9439.64|9439.64|9436.33|9436.33|0
1651059600000|2022-04-27 11:40:00|9437.58|9437.58|9443.47|9443.47|9444.29|9444.29|9437.49|9437.49|0
1651059900000|2022-04-27 11:45:00|9445.77|9445.77|9449.49|9449.49|9452.42|9452.42|9445.5|9445.5|0
1651060200000|2022-04-27 11:50:00|9449.21|9449.21|9447.09|9447.09|9450.22|9450.22|9444.33|9444.33|0
1651060500000|2022-04-27 11:55:00|9447.36|9447.36|9439.44|9439.44|9447.64|9447.64|9439.16|9439.16|0
1651060800000|2022-04-27 12:00:00|9441.74|9441.74|9442.13|9442.13|9445.25|9445.25|9441.21|9441.21|0
1651061100000|2022-04-27 12:05:00|9441.57|9441.57|9452.27|9452.27|9452.73|9452.73|9441.2|9441.2|0
1651061400000|2022-04-27 12:10:00|9454.58|9454.58|9455.76|9455.76|9459.73|9459.73|9451.73|9451.73|0
1651061700000|2022-04-27 12:15:00|9455.48|9455.48|9446.73|9446.73|9455.48|9455.48|9446.46|9446.46|0
1651062000000|2022-04-27 12:20:00|9449.04|9449.04|9438.07|9438.07|9449.04|9449.04|9436.23|9436.23|0
1651062300000|2022-04-27 12:25:00|9438.44|9438.44|9440.18|9440.18|9440.45|9440.45|9435.47|9435.47|0
1651062600000|2022-04-27 12:30:00|9442.48|9442.48|9431.34|9431.34|9444.14|9444.14|9431.34|9431.34|0
1651062900000|2022-04-27 12:35:00|9431.52|9431.52|9435.88|9435.88|9435.88|9435.88|9429.58|9429.58|0
1651063200000|2022-04-27 12:40:00|9436.16|9436.16|9438.83|9438.83|9444.36|9444.36|9434.52|9434.52|0
1651063500000|2022-04-27 12:45:00|9438.28|9438.28|9429.94|9429.94|9440.31|9440.31|9429.94|9429.94|0
1651063800000|2022-04-27 12:50:00|9429.66|9429.66|9432.05|9432.05|9432.05|9432.05|9427.16|9427.16|0
1651064100000|2022-04-27 12:55:00|9432.6|9432.6|9426.34|9426.34|9432.87|9432.87|9425.52|9425.52|0
1651064400000|2022-04-27 13:00:00|9426.43|9426.43|9427.07|9427.07|9431.22|9431.22|9426.25|9426.25|0
1651064700000|2022-04-27 13:05:00|9426.79|9426.79|9419.36|9419.36|9426.79|9426.79|9416.66|9416.66|0
1651065000000|2022-04-27 13:10:00|9419.09|9419.09|9420.52|9420.52|9420.52|9420.52|9415.84|9415.84|0
1651065300000|2022-04-27 13:15:00|9419.97|9419.97|9428.55|9428.55|9428.55|9428.55|9419.42|9419.42|0
1651065600000|2022-04-27 13:20:00|9430.85|9430.85|9425.5|9425.5|9433.16|9433.16|9425.21|9425.21|0
1651065900000|2022-04-27 13:25:00|9427.8|9427.8|9413.4|9413.4|9427.8|9427.8|9413.4|9413.4|0
1651066200000|2022-04-27 13:30:00|9413.03|9413.03|9417.09|9417.09|9424.2|9424.2|9409.13|9409.13|0
1651066500000|2022-04-27 13:35:00|9419.39|9419.39|9420.78|9420.78|9424.02|9424.02|9409.26|9409.26|0
1651066800000|2022-04-27 13:40:00|9421.05|9421.05|9437.9|9437.9|9437.9|9437.9|9417.56|9417.56|0
1651067100000|2022-04-27 13:45:00|9438.18|9438.18|9440.91|9440.91|9442.79|9442.79|9435.78|9435.78|0
1651067400000|2022-04-27 13:50:00|9440.64|9440.64|9429.66|9429.66|9449.75|9449.75|9429.66|9429.66|0
1651067700000|2022-04-27 13:55:00|9429.38|9429.38|9434.09|9434.09|9436.39|9436.39|9428.28|9428.28|0
1651068000000|2022-04-27 14:00:00|9433.81|9433.81|9419.56|9419.56|9441.83|9441.83|9416.52|9416.52|0
1651068300000|2022-04-27 14:05:00|9419.28|9419.28|9411.63|9411.63|9419.74|9419.74|9410.7|9410.7|0
1651068600000|2022-04-27 14:10:00|9411.26|9411.26|9401.27|9401.27|9411.72|9411.72|9401.17|9401.17|0
1651068900000|2022-04-27 14:15:00|9401.54|9401.54|9394.25|9394.25|9401.54|9401.54|9389.36|9389.36|0
1651069200000|2022-04-27 14:20:00|9391.94|9391.94|9399.06|9399.06|9399.06|9399.06|9388.54|9388.54|0
1651069500000|2022-04-27 14:25:00|9399.34|9399.34|9402.71|9402.71|9409.9|9409.9|9398.6|9398.6|0
1651069800000|2022-04-27 14:30:00|9402.44|9402.44|9406.93|9406.93|9409.6|9409.6|9397.93|9397.93|0
1651070100000|2022-04-27 14:35:00|9406.09|9406.09|9425.09|9425.09|9425.09|9425.09|9403.51|9403.51|0
1651070400000|2022-04-27 14:40:00|9424.81|9424.81|9432.28|9432.28|9435.21|9435.21|9421.66|9421.66|0
1651070700000|2022-04-27 14:45:00|9432.55|9432.55|9453.11|9453.11|9453.84|9453.84|9432.55|9432.55|0
1651071000000|2022-04-27 14:50:00|9452.92|9452.92|9438.44|9438.44|9454.12|9454.12|9438.44|9438.44|0
1651071300000|2022-04-27 14:55:00|9440.74|9440.74|9435.79|9435.79|9440.76|9440.76|9434.68|9434.68|0
1651071600000|2022-04-27 15:00:00|9436.16|9436.16|9438.18|9438.18|9447.85|9447.85|9434.96|9434.96|0
1651071900000|2022-04-27 15:05:00|9437.9|9437.9|9441.56|9441.56|9444.54|9444.54|9435.14|9435.14|0
1651072200000|2022-04-27 15:10:00|9441.75|9441.75|9436.68|9436.68|9443.58|9443.58|9436.22|9436.22|0
1651072500000|2022-04-27 15:15:00|9436.86|9436.86|9442.4|9442.4|9446.54|9446.54|9434.11|9434.11|0
1651072800000|2022-04-27 15:20:00|9441.85|9441.85|9439.93|9439.93|9444.73|9444.73|9434.78|9434.78|0
1651073100000|2022-04-27 15:25:00|9439.56|9439.56|9453.41|9453.41|9453.41|9453.41|9434.68|9434.68|0
1651130100000|2022-04-28 07:15:00|9369.12|9369.12|9380.24|9380.24|9381.44|9381.44|9358.78|9358.78|0
1651130400000|2022-04-28 07:20:00|9379.96|9379.96|9361.32|9361.32|9386.87|9386.87|9361.32|9361.32|0
1651130700000|2022-04-28 07:25:00|9360.23|9360.23|9360.82|9360.82|9362.82|9362.82|9349.41|9349.41|0
1651131000000|2022-04-28 07:30:00|9360.45|9360.45|9370.56|9370.56|9378.58|9378.58|9359.89|9359.89|0
1651131300000|2022-04-28 07:35:00|9370.01|9370.01|9372.07|9372.07|9377.03|9377.03|9368.28|9368.28|0
1651131600000|2022-04-28 07:40:00|9371.52|9371.52|9383.67|9383.67|9386.43|9386.43|9368.96|9368.96|0
1651131900000|2022-04-28 07:45:00|9382.93|9382.93|9380.13|9380.13|9385.8|9385.8|9379.95|9379.95|0
1651132200000|2022-04-28 07:50:00|9380.5|9380.5|9382.12|9382.12|9382.4|9382.4|9377.51|9377.51|0
1651132500000|2022-04-28 07:55:00|9381.57|9381.57|9373.8|9373.8|9381.57|9381.57|9369.73|9369.73|0
1651132800000|2022-04-28 08:00:00|9374.16|9374.16|9394.37|9394.37|9394.37|9394.37|9373.9|9373.9|0
1651133100000|2022-04-28 08:05:00|9394.83|9394.83|9409.66|9409.66|9410.67|9410.67|9394.46|9394.46|0
1651133400000|2022-04-28 08:10:00|9410.21|9410.21|9414.01|9414.01|9414.94|9414.94|9405.06|9405.06|0
1651133700000|2022-04-28 08:15:00|9413.74|9413.74|9405.62|9405.62|9413.84|9413.84|9405.53|9405.53|0
1651134000000|2022-04-28 08:20:00|9405.99|9405.99|9412.07|9412.07|9412.43|9412.43|9405.05|9405.05|0
1651134300000|2022-04-28 08:25:00|9411.7|9411.7|9409.35|9409.35|9411.89|9411.89|9407.48|9407.48|0
1651134600000|2022-04-28 08:30:00|9409.72|9409.72|9412.1|9412.1|9417.46|9417.46|9409.34|9409.34|0
1651134900000|2022-04-28 08:35:00|9411.83|9411.83|9415.79|9415.79|9418.47|9418.47|9409.99|9409.99|0
1651135200000|2022-04-28 08:40:00|9416.17|9416.17|9411.11|9411.11|9416.91|9416.91|9410.83|9410.83|0
1651135500000|2022-04-28 08:45:00|9411.67|9411.67|9419.99|9419.99|9420.09|9420.09|9411.67|9411.67|0
1651135800000|2022-04-28 08:50:00|9418.61|9418.61|9416.84|9416.84|9418.61|9418.61|9410.93|9410.93|0
1651136100000|2022-04-28 08:55:00|9416.56|9416.56|9418.6|9418.6|9418.6|9418.6|9413.72|9413.72|0
1651136400000|2022-04-28 09:00:00|9416.3|9416.3|9415.22|9415.22|9416.3|9416.3|9407.84|9407.84|0
1651136700000|2022-04-28 09:05:00|9414.85|9414.85|9417.53|9417.53|9419.92|9419.92|9413.3|9413.3|0
1651137000000|2022-04-28 09:10:00|9417.8|9417.8|9423.89|9423.89|9423.89|9423.89|9416.97|9416.97|0
1651137300000|2022-04-28 09:15:00|9423.62|9423.62|9423.53|9423.53|9424.08|9424.08|9417.35|9417.35|0
1651137600000|2022-04-28 09:20:00|9423.34|9423.34|9429.15|9429.15|9429.42|9429.42|9421.59|9421.59|0
1651137900000|2022-04-28 09:25:00|9429.71|9429.71|9426.27|9426.27|9429.71|9429.71|9424.9|9424.9|0
1651138200000|2022-04-28 09:30:00|9425.9|9425.9|9430.96|9430.96|9430.96|9430.96|9424.7|9424.7|0
1651138500000|2022-04-28 09:35:00|9431.33|9431.33|9424.77|9424.77|9432.45|9432.45|9421.45|9421.45|0
1651138800000|2022-04-28 09:40:00|9425.15|9425.15|9423.86|9423.86|9425.7|9425.7|9419.72|9419.72|0
1651139100000|2022-04-28 09:45:00|9424.89|9424.89|9435.5|9435.5|9435.5|9435.5|9423.22|9423.22|0
1651139400000|2022-04-28 09:50:00|9435.69|9435.69|9423.61|9423.61|9435.87|9435.87|9423.07|9423.07|0
1651139700000|2022-04-28 09:55:00|9420.94|9420.94|9423.5|9423.5|9423.69|9423.69|9418.19|9418.19|0
1651140000000|2022-04-28 10:00:00|9423.23|9423.23|9427.46|9427.46|9427.46|9427.46|9420.08|9420.08|0
1651140300000|2022-04-28 10:05:00|9427.55|9427.55|9420.48|9420.48|9427.55|9427.55|9420.48|9420.48|0
1651140600000|2022-04-28 10:10:00|9420.11|9420.11|9419.6|9419.6|9420.48|9420.48|9414.72|9414.72|0
1651140900000|2022-04-28 10:15:00|9419.32|9419.32|9415.82|9415.82|9424.84|9424.84|9415.82|9415.82|0
1651141200000|2022-04-28 10:20:00|9415.63|9415.63|9418.01|9418.01|9423.54|9423.54|9415.44|9415.44|0
1651141500000|2022-04-28 10:25:00|9418.18|9418.18|9414.97|9414.97|9418.64|9418.64|9414.97|9414.97|0
1651141800000|2022-04-28 10:30:00|9414.79|9414.79|9415.71|9415.71|9415.71|9415.71|9410.18|9410.18|0
1651142100000|2022-04-28 10:35:00|9415.99|9415.99|9413.78|9413.78|9416.73|9416.73|9413.22|9413.22|0
1651142400000|2022-04-28 10:40:00|9413.87|9413.87|9414.8|9414.8|9415.46|9415.46|9411.86|9411.86|0
1651142700000|2022-04-28 10:45:00|9415.08|9415.08|9414.34|9414.34|9418.01|9418.01|9409.81|9409.81|0
1651143000000|2022-04-28 10:50:00|9415.16|9415.16|9415.17|9415.17|9418.02|9418.02|9414.98|9414.98|0
1651143300000|2022-04-28 10:55:00|9414.62|9414.62|9425.2|9425.2|9427.22|9427.22|9414.25|9414.25|0
1651143600000|2022-04-28 11:00:00|9425.57|9425.57|9423.29|9423.29|9428.51|9428.51|9421.74|9421.74|0
1651143900000|2022-04-28 11:05:00|9423.56|9423.56|9424.59|9424.59|9424.59|9424.59|9418.78|9418.78|0
1651144200000|2022-04-28 11:10:00|9424.21|9424.21|9433.85|9433.85|9434.96|9434.96|9424.12|9424.12|0
1651144500000|2022-04-28 11:15:00|9433.66|9433.66|9429.78|9429.78|9434.11|9434.11|9428.32|9428.32|0
1651144800000|2022-04-28 11:20:00|9429.5|9429.5|9428.49|9428.49|9430.23|9430.23|9426|9426|0
1651145100000|2022-04-28 11:25:00|9428.86|9428.86|9428.67|9428.67|9433.44|9433.44|9427.18|9427.18|0
1651145400000|2022-04-28 11:30:00|9429.22|9429.22|9425.19|9425.19|9430.98|9430.98|9424.82|9424.82|0
1651145700000|2022-04-28 11:35:00|9425.74|9425.74|9431.33|9431.33|9431.61|9431.61|9424.63|9424.63|0
1651146000000|2022-04-28 11:40:00|9431.06|9431.06|9438.52|9438.52|9438.52|9438.52|9430.41|9430.41|0
1651146300000|2022-04-28 11:45:00|9438.24|9438.24|9436.21|9436.21|9440.9|9440.9|9436.21|9436.21|0
1651146600000|2022-04-28 11:50:00|9435.93|9435.93|9435.6|9435.6|9436.96|9436.96|9434.66|9434.66|0
1651146900000|2022-04-28 11:55:00|9435.41|9435.41|9436.82|9436.82|9439.75|9439.75|9434.06|9434.06|0
1651147200000|2022-04-28 12:00:00|9436.45|9436.45|9428.51|9428.51|9436.45|9436.45|9428.32|9428.32|0
1651147500000|2022-04-28 12:05:00|9429.25|9429.25|9430.62|9430.62|9431.36|9431.36|9426.95|9426.95|0
1651147800000|2022-04-28 12:10:00|9430.35|9430.35|9419.3|9419.3|9433.29|9433.29|9419.3|9419.3|0
1651148100000|2022-04-28 12:15:00|9418.76|9418.76|9414.15|9414.15|9419.03|9419.03|9414.15|9414.15|0
1651148400000|2022-04-28 12:20:00|9416.45|9416.45|9410.75|9410.75|9417.2|9417.2|9408.18|9408.18|0
1651148700000|2022-04-28 12:25:00|9410.57|9410.57|9405.12|9405.12|9415.61|9415.61|9404.56|9404.56|0
1651149000000|2022-04-28 12:30:00|9405.03|9405.03|9406.94|9406.94|9409.17|9409.17|9400.42|9400.42|0
1651149300000|2022-04-28 12:35:00|9409.24|9409.24|9413.85|9413.85|9414.3|9414.3|9408.5|9408.5|0
1651149600000|2022-04-28 12:40:00|9414.04|9414.04|9423.26|9423.26|9423.26|9423.26|9413.77|9413.77|0
1651149900000|2022-04-28 12:45:00|9423.35|9423.35|9424.91|9424.91|9425.2|9425.2|9421.78|9421.78|0
1651150200000|2022-04-28 12:50:00|9425.1|9425.1|9423.62|9423.62|9426.76|9426.76|9423.34|9423.34|0
1651150500000|2022-04-28 12:55:00|9423.07|9423.07|9425.29|9425.29|9427.4|9427.4|9422.05|9422.05|0
1651150800000|2022-04-28 13:00:00|9424.55|9424.55|9429.7|9429.7|9429.7|9429.7|9421.98|9421.98|0
1651151100000|2022-04-28 13:05:00|9429.97|9429.97|9426.48|9426.48|9430.34|9430.34|9423.44|9423.44|0
1651151400000|2022-04-28 13:10:00|9425.93|9425.93|9434.78|9434.78|9435.15|9435.15|9423.35|9423.35|0
1651151700000|2022-04-28 13:15:00|9435.15|9435.15|9437.82|9437.82|9438.65|9438.65|9432.84|9432.84|0
1651152000000|2022-04-28 13:20:00|9438.01|9438.01|9447.68|9447.68|9447.68|9447.68|9435.8|9435.8|0
1651152300000|2022-04-28 13:25:00|9447.96|9447.96|9446.58|9446.58|9451.28|9451.28|9446.58|9446.58|0
1651152600000|2022-04-28 13:30:00|9446.95|9446.95|9441.76|9441.76|9451.72|9451.72|9439.37|9439.37|0
1651152900000|2022-04-28 13:35:00|9439.46|9439.46|9444.29|9444.29|9448.08|9448.08|9438.17|9438.17|0
1651153200000|2022-04-28 13:40:00|9443.47|9443.47|9443.23|9443.23|9450.14|9450.14|9441.47|9441.47|0
1651153500000|2022-04-28 13:45:00|9442.67|9442.67|9449.32|9449.32|9461|9461|9442.11|9442.11|0
1651153800000|2022-04-28 13:50:00|9448.95|9448.95|9461.18|9461.18|9461.18|9461.18|9438.14|9438.14|0
1651154100000|2022-04-28 13:55:00|9461.46|9461.46|9454.83|9454.83|9463.01|9463.01|9454.83|9454.83|0
1651154400000|2022-04-28 14:00:00|9454.46|9454.46|9443.81|9443.81|9457.68|9457.68|9438.64|9438.64|0
1651154700000|2022-04-28 14:05:00|9439.2|9439.2|9437.52|9437.52|9442.87|9442.87|9430.71|9430.71|0
1651155000000|2022-04-28 14:10:00|9437.79|9437.79|9443.71|9443.71|9445.55|9445.55|9430.9|9430.9|0
1651155300000|2022-04-28 14:15:00|9444.26|9444.26|9460.09|9460.09|9462.39|9462.39|9441.49|9441.49|0
1651155600000|2022-04-28 14:20:00|9459.81|9459.81|9447.05|9447.05|9461.84|9461.84|9446.5|9446.5|0
1651155900000|2022-04-28 14:25:00|9449.36|9449.36|9432.54|9432.54|9449.63|9449.63|9430.52|9430.52|0
1651156200000|2022-04-28 14:30:00|9432.16|9432.16|9409.65|9409.65|9432.16|9432.16|9408.01|9408.01|0
1651156500000|2022-04-28 14:35:00|9409.28|9409.28|9418.03|9418.03|9419.68|9419.68|9406.89|9406.89|0
1651156800000|2022-04-28 14:40:00|9417.75|9417.75|9422.94|9422.94|9422.94|9422.94|9412.89|9412.89|0
1651157100000|2022-04-28 14:45:00|9422.84|9422.84|9429.82|9429.82|9433.04|9433.04|9422.84|9422.84|0
1651157400000|2022-04-28 14:50:00|9427.52|9427.52|9426.43|9426.43|9430.66|9430.66|9421.28|9421.28|0
1651157700000|2022-04-28 14:55:00|9428.73|9428.73|9436.55|9436.55|9437.38|9437.38|9425.79|9425.79|0
1651158000000|2022-04-28 15:00:00|9438.85|9438.85|9426.91|9426.91|9439.95|9439.95|9425.97|9425.97|0
1651158300000|2022-04-28 15:05:00|9426.36|9426.36|9444.3|9444.3|9446.14|9446.14|9426.36|9426.36|0
1651158600000|2022-04-28 15:10:00|9444.02|9444.02|9453.43|9453.43|9453.7|9453.7|9443.84|9443.84|0
1651158900000|2022-04-28 15:15:00|9454.07|9454.07|9452.35|9452.35|9455.91|9455.91|9448.55|9448.55|0
1651159200000|2022-04-28 15:20:00|9452.26|9452.26|9449.51|9449.51|9456.69|9456.69|9449.42|9449.42|0
1651159500000|2022-04-28 15:25:00|9449.23|9449.23|9457.23|9457.23|9457.23|9457.23|9447.93|9447.93|0
1651216500000|2022-04-29 07:15:00|9473.06|9473.06|9481.17|9481.17|9481.92|9481.92|9466.87|9466.87|0
1651216800000|2022-04-29 07:20:00|9480.98|9480.98|9494.26|9494.26|9502.35|9502.35|9479.86|9479.86|0
1651217100000|2022-04-29 07:25:00|9494.82|9494.82|9491.37|9491.37|9497.53|9497.53|9478.73|9478.73|0
1651217400000|2022-04-29 07:30:00|9492.06|9492.06|9512.25|9512.25|9513.12|9513.12|9491|9491|0
1651217700000|2022-04-29 07:35:00|9511.88|9511.88|9511.82|9511.82|9512.5|9512.5|9504.1|9504.1|0
1651218000000|2022-04-29 07:40:00|9511.45|9511.45|9501.14|9501.14|9515.74|9515.74|9500.43|9500.43|0
1651218300000|2022-04-29 07:45:00|9500.45|9500.45|9502.67|9502.67|9506.03|9506.03|9498.15|9498.15|0
1651218600000|2022-04-29 07:50:00|9503.36|9503.36|9497.48|9497.48|9508.33|9508.33|9495.92|9495.92|0
1651218900000|2022-04-29 07:55:00|9498.22|9498.22|9493.61|9493.61|9499.46|9499.46|9491.68|9491.68|0
1651219200000|2022-04-29 08:00:00|9493.89|9493.89|9510.63|9510.63|9510.63|9510.63|9493.33|9493.33|0
1651219500000|2022-04-29 08:05:00|9512.93|9512.93|9515.43|9515.43|9517.04|9517.04|9511.05|9511.05|0
1651219800000|2022-04-29 08:10:00|9515.06|9515.06|9523.85|9523.85|9524.22|9524.22|9515.06|9515.06|0
1651220100000|2022-04-29 08:15:00|9523.01|9523.01|9525.95|9525.95|9530.27|9530.27|9522.73|9522.73|0
1651220400000|2022-04-29 08:20:00|9526.42|9526.42|9518.16|9518.16|9528.29|9528.29|9517.79|9517.79|0
1651220700000|2022-04-29 08:25:00|9517.47|9517.47|9512.29|9512.29|9517.47|9517.47|9510.08|9510.08|0
1651221000000|2022-04-29 08:30:00|9512.48|9512.48|9522.27|9522.27|9522.45|9522.45|9512.11|9512.11|0
1651221300000|2022-04-29 08:35:00|9522.46|9522.46|9524.46|9524.46|9524.46|9524.46|9516.54|9516.54|0
1651221600000|2022-04-29 08:40:00|9524.65|9524.65|9517.85|9517.85|9527.4|9527.4|9517.85|9517.85|0
1651221900000|2022-04-29 08:45:00|9518.04|9518.04|9520.16|9520.16|9522.46|9522.46|9516.25|9516.25|0
1651222200000|2022-04-29 08:50:00|9519.79|9519.79|9518.53|9518.53|9525.2|9525.2|9517.48|9517.48|0
1651222500000|2022-04-29 08:55:00|9518.16|9518.16|9513.04|9513.04|9518.16|9518.16|9512.35|9512.35|0
1651222800000|2022-04-29 09:00:00|9512.48|9512.48|9515.25|9515.25|9517.95|9517.95|9507.38|9507.38|0
1651223100000|2022-04-29 09:05:00|9517.55|9517.55|9514.55|9514.55|9520.5|9520.5|9507.46|9507.46|0
1651223400000|2022-04-29 09:10:00|9513.86|9513.86|9513.09|9513.09|9513.86|9513.86|9509.17|9509.17|0
1651223700000|2022-04-29 09:15:00|9512.71|9512.71|9514.97|9514.97|9515.11|9515.11|9511.29|9511.29|0
1651224000000|2022-04-29 09:20:00|9515.15|9515.15|9509.08|9509.08|9515.15|9515.15|9508.15|9508.15|0
1651224300000|2022-04-29 09:25:00|9508.89|9508.89|9507.97|9507.97|9509.86|9509.86|9504.84|9504.84|0
1651224600000|2022-04-29 09:30:00|9507.28|9507.28|9498.24|9498.24|9507.65|9507.65|9498.24|9498.24|0
1651224900000|2022-04-29 09:35:00|9495.93|9495.93|9504.57|9504.57|9504.57|9504.57|9495.93|9495.93|0
1651225200000|2022-04-29 09:40:00|9504.2|9504.2|9502.78|9502.78|9507.25|9507.25|9499.75|9499.75|0
1651225500000|2022-04-29 09:45:00|9502.42|9502.42|9502.75|9502.75|9506.53|9506.53|9499.93|9499.93|0
1651225800000|2022-04-29 09:50:00|9503.44|9503.44|9505.8|9505.8|9506.9|9506.9|9501.24|9501.24|0
1651226100000|2022-04-29 09:55:00|9505.43|9505.43|9504.26|9504.26|9507.04|9507.04|9500.55|9500.55|0
1651226400000|2022-04-29 10:00:00|9505.64|9505.64|9505.28|9505.28|9508.46|9508.46|9503.05|9503.05|0
1651226700000|2022-04-29 10:05:00|9505.65|9505.65|9506.29|9506.29|9507.04|9507.04|9500.68|9500.68|0
1651227000000|2022-04-29 10:10:00|9506.66|9506.66|9504.87|9504.87|9507.4|9507.4|9500.55|9500.55|0
1651227300000|2022-04-29 10:15:00|9505.15|9505.15|9506.77|9506.77|9507.04|9507.04|9502.44|9502.44|0
1651227600000|2022-04-29 10:20:00|9506.08|9506.08|9508.02|9508.02|9508.85|9508.85|9503.41|9503.41|0
1651227900000|2022-04-29 10:25:00|9507.33|9507.33|9513.08|9513.08|9513.36|9513.36|9502.73|9502.73|0
1651228200000|2022-04-29 10:30:00|9513.18|9513.18|9503.1|9503.1|9514.6|9514.6|9503.1|9503.1|0
1651228500000|2022-04-29 10:35:00|9503.01|9503.01|9496.24|9496.24|9505.12|9505.12|9495.31|9495.31|0
1651228800000|2022-04-29 10:40:00|9496.05|9496.05|9493.51|9493.51|9496.61|9496.61|9492.27|9492.27|0
1651229100000|2022-04-29 10:45:00|9492.96|9492.96|9492.66|9492.66|9493.09|9493.09|9489.36|9489.36|0
1651229400000|2022-04-29 10:50:00|9493.44|9493.44|9493.62|9493.62|9495.8|9495.8|9490.2|9490.2|0
1651229700000|2022-04-29 10:55:00|9492.93|9492.93|9488.43|9488.43|9493.8|9493.8|9487.4|9487.4|0
1651230000000|2022-04-29 11:00:00|9488.61|9488.61|9485.88|9485.88|9491.66|9491.66|9485.51|9485.51|0
1651230300000|2022-04-29 11:05:00|9486.25|9486.25|9486.4|9486.4|9487.95|9487.95|9485.09|9485.09|0
1651230600000|2022-04-29 11:10:00|9488.7|9488.7|9481.67|9481.67|9488.7|9488.7|9480.3|9480.3|0
1651230900000|2022-04-29 11:15:00|9481.11|9481.11|9480.97|9480.97|9484.78|9484.78|9478.35|9478.35|0
1651231200000|2022-04-29 11:20:00|9485.57|9485.57|9483.05|9483.05|9485.57|9485.57|9477.73|9477.73|0
1651231500000|2022-04-29 11:25:00|9485.35|9485.35|9482.59|9482.59|9485.54|9485.54|9482.59|9482.59|0
1651231800000|2022-04-29 11:30:00|9484.89|9484.89|9480.44|9480.44|9484.89|9484.89|9479.98|9479.98|0
1651232100000|2022-04-29 11:35:00|9480.72|9480.72|9486.17|9486.17|9487.38|9487.38|9479.05|9479.05|0
1651232400000|2022-04-29 11:40:00|9485.8|9485.8|9494.14|9494.14|9494.14|9494.14|9485.8|9485.8|0
1651232700000|2022-04-29 11:45:00|9494.51|9494.51|9487.69|9487.69|9495.51|9495.51|9487.04|9487.04|0
1651233000000|2022-04-29 11:50:00|9487.97|9487.97|9486.02|9486.02|9488.65|9488.65|9485.58|9485.58|0
1651233300000|2022-04-29 11:55:00|9483.71|9483.71|9480.54|9480.54|9488.32|9488.32|9478.55|9478.55|0
1651233600000|2022-04-29 12:00:00|9480.91|9480.91|9482.52|9482.52|9483.21|9483.21|9480.91|9480.91|0
1651233900000|2022-04-29 12:05:00|9482.34|9482.34|9475.29|9475.29|9482.52|9482.52|9475.29|9475.29|0
1651234200000|2022-04-29 12:10:00|9475.1|9475.1|9477.5|9477.5|9477.78|9477.78|9470.47|9470.47|0
1651234500000|2022-04-29 12:15:00|9477.87|9477.87|9474.63|9474.63|9478.61|9478.61|9472.7|9472.7|0
1651234800000|2022-04-29 12:20:00|9472.33|9472.33|9487.13|9487.13|9487.13|9487.13|9472.33|9472.33|0
1651235100000|2022-04-29 12:25:00|9486.39|9486.39|9486.41|9486.41|9486.76|9486.76|9483.71|9483.71|0
1651235400000|2022-04-29 12:30:00|9486.13|9486.13|9483.23|9483.23|9486.22|9486.22|9474.51|9474.51|0
1651235700000|2022-04-29 12:35:00|9482.11|9482.11|9482.87|9482.87|9484.77|9484.77|9475.01|9475.01|0
1651236000000|2022-04-29 12:40:00|9482.49|9482.49|9490.73|9490.73|9491.29|9491.29|9482.49|9482.49|0
1651236300000|2022-04-29 12:45:00|9488.43|9488.43|9495.12|9495.12|9500.68|9500.68|9488.05|9488.05|0
1651236600000|2022-04-29 12:50:00|9496.23|9496.23|9495.38|9495.38|9500.57|9500.57|9495|9495|0
1651236900000|2022-04-29 12:55:00|9495|9495|9486.29|9486.29|9495.47|9495.47|9486.2|9486.2|0
1651237200000|2022-04-29 13:00:00|9486.11|9486.11|9484.18|9484.18|9486.11|9486.11|9480.94|9480.94|0
1651237500000|2022-04-29 13:05:00|9484.86|9484.86|9478.97|9478.97|9485.55|9485.55|9477.48|9477.48|0
1651237800000|2022-04-29 13:10:00|9478.79|9478.79|9468.96|9468.96|9479.53|9479.53|9468.22|9468.22|0
1651238100000|2022-04-29 13:15:00|9469.33|9469.33|9466.77|9466.77|9469.33|9469.33|9460.46|9460.46|0
1651238400000|2022-04-29 13:20:00|9466.08|9466.08|9448.73|9448.73|9466.08|9466.08|9448.73|9448.73|0
1651238700000|2022-04-29 13:25:00|9448.36|9448.36|9450.05|9450.05|9451.76|9451.76|9446.96|9446.96|0
1651239000000|2022-04-29 13:30:00|9447.74|9447.74|9451.65|9451.65|9451.65|9451.65|9435.21|9435.21|0
1651239300000|2022-04-29 13:35:00|9449.35|9449.35|9440.37|9440.37|9452.65|9452.65|9437.26|9437.26|0
1651239600000|2022-04-29 13:40:00|9440.65|9440.65|9426.21|9426.21|9441.02|9441.02|9426.21|9426.21|0
1651239900000|2022-04-29 13:45:00|9426.4|9426.4|9439.79|9439.79|9439.79|9439.79|9426.4|9426.4|0
1651240200000|2022-04-29 13:50:00|9441.21|9441.21|9434.33|9434.33|9443.35|9443.35|9433.2|9433.2|0
1651240500000|2022-04-29 13:55:00|9436.63|9436.63|9444.77|9444.77|9446.5|9446.5|9432.87|9432.87|0
1651240800000|2022-04-29 14:00:00|9444.59|9444.59|9439.54|9439.54|9449.19|9449.19|9434.76|9434.76|0
1651241100000|2022-04-29 14:05:00|9439.72|9439.72|9427.17|9427.17|9441.47|9441.47|9422.57|9422.57|0
1651241400000|2022-04-29 14:10:00|9427.55|9427.55|9422.69|9422.69|9433.63|9433.63|9422.69|9422.69|0
1651241700000|2022-04-29 14:15:00|9422.51|9422.51|9412.6|9412.6|9429.41|9429.41|9406.39|9406.39|0
1651242000000|2022-04-29 14:20:00|9414.9|9414.9|9408.68|9408.68|9416.89|9416.89|9408.68|9408.68|0
1651242300000|2022-04-29 14:25:00|9408.4|9408.4|9395.22|9395.22|9411.54|9411.54|9395.22|9395.22|0
1651242600000|2022-04-29 14:30:00|9395.5|9395.5|9398.17|9398.17|9403.74|9403.74|9394.85|9394.85|0
1651242900000|2022-04-29 14:35:00|9397.98|9397.98|9398.01|9398.01|9401.66|9401.66|9391.61|9391.61|0
1651243200000|2022-04-29 14:40:00|9397.33|9397.33|9394.5|9394.5|9401.06|9401.06|9394.32|9394.32|0
1651243500000|2022-04-29 14:45:00|9394.13|9394.13|9387.36|9387.36|9394.88|9394.88|9384.12|9384.12|0
1651243800000|2022-04-29 14:50:00|9388.04|9388.04|9392.65|9392.65|9392.93|9392.93|9387.3|9387.3|0
1651244100000|2022-04-29 14:55:00|9393.02|9393.02|9393.44|9393.44|9396.06|9396.06|9387.72|9387.72|0
1651244400000|2022-04-29 15:00:00|9393.72|9393.72|9394.81|9394.81|9394.81|9394.81|9388.87|9388.87|0
1651244700000|2022-04-29 15:05:00|9394.44|9394.44|9408.45|9408.45|9409.94|9409.94|9394.26|9394.26|0
1651245000000|2022-04-29 15:10:00|9408.08|9408.08|9402.51|9402.51|9408.08|9408.08|9400.65|9400.65|0
1651245300000|2022-04-29 15:15:00|9402.2|9402.2|9404.61|9404.61|9407.78|9407.78|9398.61|9398.61|0
1651245600000|2022-04-29 15:20:00|9404.42|9404.42|9419.16|9419.16|9419.63|9419.63|9404.11|9404.11|0
1651245900000|2022-04-29 15:25:00|9418.97|9418.97|9417.5|9417.5|9420.34|9420.34|9409.72|9409.72|0
1651562100000|2022-05-03 07:15:00|9386.85|9386.85|9389.05|9389.05|9399.55|9399.55|9384.08|9384.08|0
1651562400000|2022-05-03 07:20:00|9389.8|9389.8|9421.45|9421.45|9421.54|9421.54|9388.06|9388.06|0
1651562700000|2022-05-03 07:25:00|9416.84|9416.84|9427.66|9427.66|9428.75|9428.75|9413.99|9413.99|0
1651563000000|2022-05-03 07:30:00|9426.92|9426.92|9424.15|9424.15|9427.82|9427.82|9413.78|9413.78|0
1651563300000|2022-05-03 07:35:00|9423.68|9423.68|9418.3|9418.3|9431.85|9431.85|9418.02|9418.02|0
1651563600000|2022-05-03 07:40:00|9418.67|9418.67|9409.91|9409.91|9419.6|9419.6|9407.98|9407.98|0
1651563900000|2022-05-03 07:45:00|9410.6|9410.6|9415.51|9415.51|9418.52|9418.52|9404.37|9404.37|0
1651564200000|2022-05-03 07:50:00|9417.81|9417.81|9442.96|9442.96|9445.45|9445.45|9417.81|9417.81|0
1651564500000|2022-05-03 07:55:00|9447.57|9447.57|9445.64|9445.64|9452.98|9452.98|9440.46|9440.46|0
1651564800000|2022-05-03 08:00:00|9444.9|9444.9|9431.23|9431.23|9445.27|9445.27|9431.23|9431.23|0
1651565100000|2022-05-03 08:05:00|9430.49|9430.49|9439.36|9439.36|9439.73|9439.73|9427.31|9427.31|0
1651565400000|2022-05-03 08:10:00|9439.68|9439.68|9433.46|9433.46|9442.58|9442.58|9433.46|9433.46|0
1651565700000|2022-05-03 08:15:00|9433.09|9433.09|9433.47|9433.47|9436.23|9436.23|9428.26|9428.26|0
1651566000000|2022-05-03 08:20:00|9434.03|9434.03|9423.99|9423.99|9436.01|9436.01|9421.5|9421.5|0
1651566300000|2022-05-03 08:25:00|9423.3|9423.3|9423.52|9423.52|9428.37|9428.37|9415.98|9415.98|0
1651566600000|2022-05-03 08:30:00|9421.22|9421.22|9424.27|9424.27|9427.4|9427.4|9418.59|9418.59|0
1651566900000|2022-05-03 08:35:00|9423.99|9423.99|9428.7|9428.7|9428.7|9428.7|9418.43|9418.43|0
1651567200000|2022-05-03 08:40:00|9427.96|9427.96|9419.8|9419.8|9431.07|9431.07|9417.92|9417.92|0
1651567500000|2022-05-03 08:45:00|9419.61|9419.61|9420.99|9420.99|9426.16|9426.16|9416.8|9416.8|0
1651567800000|2022-05-03 08:50:00|9421.68|9421.68|9414.12|9414.12|9423.01|9423.01|9413.84|9413.84|0
1651568100000|2022-05-03 08:55:00|9413.44|9413.44|9405.89|9405.89|9415.74|9415.74|9405.2|9405.2|0
1651568400000|2022-05-03 09:00:00|9405.2|9405.2|9418.15|9418.15|9423.85|9423.85|9405.2|9405.2|0
1651568700000|2022-05-03 09:05:00|9417.46|9417.46|9411.41|9411.41|9417.46|9417.46|9409.21|9409.21|0
1651569000000|2022-05-03 09:10:00|9413.71|9413.71|9415.45|9415.45|9424.2|9424.2|9412.23|9412.23|0
1651569300000|2022-05-03 09:15:00|9416.14|9416.14|9418.84|9418.84|9422.16|9422.16|9414.61|9414.61|0
1651569600000|2022-05-03 09:20:00|9421.14|9421.14|9415.98|9415.98|9423.25|9423.25|9412.25|9412.25|0
1651569900000|2022-05-03 09:25:00|9415.3|9415.3|9412.47|9412.47|9421.24|9421.24|9412.47|9412.47|0
1651570200000|2022-05-03 09:30:00|9412.19|9412.19|9410.88|9410.88|9412.54|9412.54|9404.94|9404.94|0
1651570500000|2022-05-03 09:35:00|9413.19|9413.19|9408.57|9408.57|9417.6|9417.6|9408.57|9408.57|0
1651570800000|2022-05-03 09:40:00|9406.27|9406.27|9405.46|9405.46|9408.23|9408.23|9403.34|9403.34|0
1651571100000|2022-05-03 09:45:00|9406.2|9406.2|9401.71|9401.71|9406.29|9406.29|9400.48|9400.48|0
1651571400000|2022-05-03 09:50:00|9399.41|9399.41|9388.58|9388.58|9399.41|9399.41|9388.48|9388.48|0
1651571700000|2022-05-03 09:55:00|9388.48|9388.48|9398.57|9398.57|9400.15|9400.15|9387.71|9387.71|0
1651572000000|2022-05-03 10:00:00|9398.39|9398.39|9391.26|9391.26|9399.13|9399.13|9390.98|9390.98|0
1651572300000|2022-05-03 10:05:00|9388.95|9388.95|9390.78|9390.78|9391.99|9391.99|9382.49|9382.49|0
1651572600000|2022-05-03 10:10:00|9390.51|9390.51|9384.19|9384.19|9390.51|9390.51|9383.06|9383.06|0
1651572900000|2022-05-03 10:15:00|9384|9384|9375.43|9375.43|9384.19|9384.19|9375.43|9375.43|0
1651573200000|2022-05-03 10:20:00|9375.24|9375.24|9372.56|9372.56|9379.28|9379.28|9370.98|9370.98|0
1651573500000|2022-05-03 10:25:00|9373.25|9373.25|9375.24|9375.24|9378.41|9378.41|9372.6|9372.6|0
1651573800000|2022-05-03 10:30:00|9377.54|9377.54|9376.86|9376.86|9379.84|9379.84|9369.21|9369.21|0
1651574100000|2022-05-03 10:35:00|9377.04|9377.04|9374.02|9374.02|9380.36|9380.36|9374.02|9374.02|0
1651574400000|2022-05-03 10:40:00|9376.32|9376.32|9366.46|9366.46|9376.32|9376.32|9365.63|9365.63|0
1651574700000|2022-05-03 10:45:00|9366.56|9366.56|9357.26|9357.26|9366.56|9366.56|9353.13|9353.13|0
1651575000000|2022-05-03 10:50:00|9359.57|9359.57|9360.59|9360.59|9363.2|9363.2|9354.78|9354.78|0
1651575300000|2022-05-03 10:55:00|9360.31|9360.31|9359.57|9359.57|9365.29|9365.29|9355.19|9355.19|0
1651575600000|2022-05-03 11:00:00|9361.87|9361.87|9355.72|9355.72|9362.71|9362.71|9354.38|9354.38|0
1651575900000|2022-05-03 11:05:00|9355.34|9355.34|9344.98|9344.98|9355.34|9355.34|9343.28|9343.28|0
1651576200000|2022-05-03 11:10:00|9345.67|9345.67|9345.99|9345.99|9349.02|9349.02|9344.42|9344.42|0
1651576500000|2022-05-03 11:15:00|9345.61|9345.61|9340.77|9340.77|9350.57|9350.57|9340.77|9340.77|0
1651576800000|2022-05-03 11:20:00|9340.4|9340.4|9350.47|9350.47|9350.47|9350.47|9339.66|9339.66|0
1651577100000|2022-05-03 11:25:00|9350.84|9350.84|9356.87|9356.87|9356.87|9356.87|9350.19|9350.19|0
1651577400000|2022-05-03 11:30:00|9359.17|9359.17|9356.07|9356.07|9363.18|9363.18|9354.7|9354.7|0
1651577700000|2022-05-03 11:35:00|9356.76|9356.76|9359.73|9359.73|9362.13|9362.13|9354.46|9354.46|0
1651578000000|2022-05-03 11:40:00|9362.03|9362.03|9357.86|9357.86|9365.64|9365.64|9357.68|9357.68|0
1651578300000|2022-05-03 11:45:00|9358.05|9358.05|9360.87|9360.87|9361.61|9361.61|9355.74|9355.74|0
1651578600000|2022-05-03 11:50:00|9360.49|9360.49|9356.91|9356.91|9363.07|9363.07|9353.86|9353.86|0
1651578900000|2022-05-03 11:55:00|9356.72|9356.72|9365.43|9365.43|9368.5|9368.5|9356.72|9356.72|0
1651579200000|2022-05-03 12:00:00|9365.05|9365.05|9371.22|9371.22|9373.15|9373.15|9364.31|9364.31|0
1651579500000|2022-05-03 12:05:00|9371.31|9371.31|9371.46|9371.46|9373.62|9373.62|9367.25|9367.25|0
1651579800000|2022-05-03 12:10:00|9372.15|9372.15|9372.05|9372.05|9376.65|9376.65|9369.16|9369.16|0
1651580100000|2022-05-03 12:15:00|9372.22|9372.22|9362.49|9362.49|9373.78|9373.78|9362.49|9362.49|0
1651580400000|2022-05-03 12:20:00|9362.67|9362.67|9347.65|9347.65|9366.22|9366.22|9344.79|9344.79|0
1651580700000|2022-05-03 12:25:00|9347.46|9347.46|9351.1|9351.1|9353.68|9353.68|9347.46|9347.46|0
1651581000000|2022-05-03 12:30:00|9351.79|9351.79|9359.12|9359.12|9359.81|9359.81|9346.21|9346.21|0
1651581300000|2022-05-03 12:35:00|9359.21|9359.21|9350.72|9350.72|9362.51|9362.51|9350.16|9350.16|0
1651581600000|2022-05-03 12:40:00|9350.63|9350.63|9348.24|9348.24|9356.42|9356.42|9347.02|9347.02|0
1651581900000|2022-05-03 12:45:00|9345.93|9345.93|9357.03|9357.03|9357.03|9357.03|9345.93|9345.93|0
1651582200000|2022-05-03 12:50:00|9356.47|9356.47|9348.34|9348.34|9356.47|9356.47|9346.46|9346.46|0
1651582500000|2022-05-03 12:55:00|9350.64|9350.64|9348.23|9348.23|9352.98|9352.98|9343.16|9343.16|0
1651582800000|2022-05-03 13:00:00|9348.79|9348.79|9353.12|9353.12|9355.42|9355.42|9348.79|9348.79|0
1651583100000|2022-05-03 13:05:00|9350.81|9350.81|9356.02|9356.02|9356.02|9356.02|9349.98|9349.98|0
1651583400000|2022-05-03 13:10:00|9356.2|9356.2|9357.29|9357.29|9359.12|9359.12|9355.61|9355.61|0
1651583700000|2022-05-03 13:15:00|9359.59|9359.59|9362.64|9362.64|9364.99|9364.99|9357.29|9357.29|0
1651584000000|2022-05-03 13:20:00|9362.27|9362.27|9361.15|9361.15|9363.32|9363.32|9359.63|9359.63|0
1651584300000|2022-05-03 13:25:00|9363.45|9363.45|9367.74|9367.74|9368.43|9368.43|9358.69|9358.69|0
1651584600000|2022-05-03 13:30:00|9367.93|9367.93|9362.72|9362.72|9368.12|9368.12|9351.87|9351.87|0
1651584900000|2022-05-03 13:35:00|9365.02|9365.02|9349.6|9349.6|9365.49|9365.49|9349.04|9349.04|0
1651585200000|2022-05-03 13:40:00|9349.51|9349.51|9335.89|9335.89|9353.06|9353.06|9335.89|9335.89|0
1651585500000|2022-05-03 13:45:00|9335.61|9335.61|9340.16|9340.16|9341.03|9341.03|9333.84|9333.84|0
1651585800000|2022-05-03 13:50:00|9339.47|9339.47|9345.43|9345.43|9350.19|9350.19|9336.79|9336.79|0
1651586100000|2022-05-03 13:55:00|9345.99|9345.99|9336.27|9336.27|9345.99|9345.99|9332.08|9332.08|0
1651586400000|2022-05-03 14:00:00|9337.2|9337.2|9337.42|9337.42|9345.08|9345.08|9334.47|9334.47|0
1651586700000|2022-05-03 14:05:00|9337.33|9337.33|9318.41|9318.41|9340.16|9340.16|9317.97|9317.97|0
1651587000000|2022-05-03 14:10:00|9317.67|9317.67|9329.34|9329.34|9329.54|9329.54|9312.59|9312.59|0
1651587300000|2022-05-03 14:15:00|9329.25|9329.25|9325.59|9325.59|9329.25|9329.25|9315.14|9315.14|0
1651587600000|2022-05-03 14:20:00|9325.4|9325.4|9325.24|9325.24|9329|9329|9321.82|9321.82|0
1651587900000|2022-05-03 14:25:00|9325.43|9325.43|9330.61|9330.61|9332.78|9332.78|9323.03|9323.03|0
1651588200000|2022-05-03 14:30:00|9331.67|9331.67|9333.02|9333.02|9336.75|9336.75|9328.91|9328.91|0
1651588500000|2022-05-03 14:35:00|9333.11|9333.11|9325.09|9325.09|9334.76|9334.76|9322.41|9322.41|0
1651588800000|2022-05-03 14:40:00|9325.46|9325.46|9318.7|9318.7|9326.7|9326.7|9317.12|9317.12|0
1651589100000|2022-05-03 14:45:00|9319.07|9319.07|9313.5|9313.5|9320.91|9320.91|9312.4|9312.4|0
1651589400000|2022-05-03 14:50:00|9313.87|9313.87|9312.82|9312.82|9318.31|9318.31|9311.97|9311.97|0
1651589700000|2022-05-03 14:55:00|9312.64|9312.64|9307.11|9307.11|9313.57|9313.57|9304.52|9304.52|0
1651590000000|2022-05-03 15:00:00|9307.48|9307.48|9311.86|9311.86|9312.77|9312.77|9301.45|9301.45|0
1651590300000|2022-05-03 15:05:00|9312.05|9312.05|9327.39|9327.39|9331.37|9331.37|9312.05|9312.05|0
1651590600000|2022-05-03 15:10:00|9327.58|9327.58|9321.15|9321.15|9329.7|9329.7|9315.15|9315.15|0
1651590900000|2022-05-03 15:15:00|9321.52|9321.52|9318.02|9318.02|9322.3|9322.3|9316.39|9316.39|0
1651591200000|2022-05-03 15:20:00|9317.34|9317.34|9333.58|9333.58|9333.58|9333.58|9317.34|9317.34|0
1651591500000|2022-05-03 15:25:00|9333.68|9333.68|9324.97|9324.97|9335.66|9335.66|9324.54|9324.54|0
1651648500000|2022-05-04 07:15:00|9378.1|9378.1|9378.77|9378.77|9381.14|9381.14|9368.24|9368.24|0
1651648800000|2022-05-04 07:20:00|9378.4|9378.4|9375.76|9375.76|9378.49|9378.49|9367.1|9367.1|0
1651649100000|2022-05-04 07:25:00|9376.44|9376.44|9374.15|9374.15|9376.44|9376.44|9362.01|9362.01|0
1651649400000|2022-05-04 07:30:00|9374.52|9374.52|9356.41|9356.41|9374.52|9374.52|9356.22|9356.22|0
1651649700000|2022-05-04 07:35:00|9356.03|9356.03|9362.49|9362.49|9363.14|9363.14|9350.71|9350.71|0
1651650000000|2022-05-04 07:40:00|9362.03|9362.03|9368.32|9368.32|9368.72|9368.72|9355.87|9355.87|0
1651650300000|2022-05-04 07:45:00|9366.02|9366.02|9374.13|9374.13|9376.58|9376.58|9366.02|9366.02|0
1651650600000|2022-05-04 07:50:00|9375.06|9375.06|9370.03|9370.03|9376.39|9376.39|9361.58|9361.58|0
1651650900000|2022-05-04 07:55:00|9370.72|9370.72|9366.06|9366.06|9371.41|9371.41|9364.81|9364.81|0
1651651200000|2022-05-04 08:00:00|9366.43|9366.43|9362.32|9362.32|9371.31|9371.31|9360.39|9360.39|0
1651651500000|2022-05-04 08:05:00|9360.02|9360.02|9370.18|9370.18|9374.91|9374.91|9355.02|9355.02|0
1651651800000|2022-05-04 08:10:00|9369.44|9369.44|9379.01|9379.01|9379.76|9379.76|9367.82|9367.82|0
1651652100000|2022-05-04 08:15:00|9379.7|9379.7|9379.56|9379.56|9389.46|9389.46|9377.26|9377.26|0
1651652400000|2022-05-04 08:20:00|9380.25|9380.25|9372.29|9372.29|9385.22|9385.22|9372.29|9372.29|0
1651652700000|2022-05-04 08:25:00|9372.66|9372.66|9373.34|9373.34|9373.34|9373.34|9367.9|9367.9|0
1651653000000|2022-05-04 08:30:00|9374.71|9374.71|9382.68|9382.68|9385.07|9385.07|9374.03|9374.03|0
1651653300000|2022-05-04 08:35:00|9382.77|9382.77|9381.52|9381.52|9385.67|9385.67|9378.85|9378.85|0
1651653600000|2022-05-04 08:40:00|9379.22|9379.22|9382.86|9382.86|9382.86|9382.86|9375.22|9375.22|0
1651653900000|2022-05-04 08:45:00|9382.02|9382.02|9390.73|9390.73|9391.19|9391.19|9382.02|9382.02|0
1651654200000|2022-05-04 08:50:00|9388.43|9388.43|9388.03|9388.03|9396.33|9396.33|9387|9387|0
1651654500000|2022-05-04 08:55:00|9387.66|9387.66|9387|9387|9387.66|9387.66|9382.21|9382.21|0
1651654800000|2022-05-04 09:00:00|9386.72|9386.72|9384.77|9384.77|9386.72|9386.72|9373.68|9373.68|0
1651655100000|2022-05-04 09:05:00|9384.59|9384.59|9377.28|9377.28|9386.89|9386.89|9374.85|9374.85|0
1651655400000|2022-05-04 09:10:00|9377.96|9377.96|9380.96|9380.96|9381.53|9381.53|9377.09|9377.09|0
1651655700000|2022-05-04 09:15:00|9381.31|9381.31|9375.16|9375.16|9382.38|9382.38|9371.93|9371.93|0
1651656000000|2022-05-04 09:20:00|9377.46|9377.46|9380.41|9380.41|9380.72|9380.72|9374.22|9374.22|0
1651656300000|2022-05-04 09:25:00|9380.97|9380.97|9375.06|9375.06|9380.97|9380.97|9371.7|9371.7|0
1651656600000|2022-05-04 09:30:00|9375.62|9375.62|9378.23|9378.23|9380.81|9380.81|9373.22|9373.22|0
1651656900000|2022-05-04 09:35:00|9378.13|9378.13|9377.33|9377.33|9380.71|9380.71|9373.51|9373.51|0
1651657200000|2022-05-04 09:40:00|9377.52|9377.52|9377.17|9377.17|9380.31|9380.31|9371.11|9371.11|0
1651657500000|2022-05-04 09:45:00|9376.8|9376.8|9362.92|9362.92|9376.8|9376.8|9362.92|9362.92|0
1651657800000|2022-05-04 09:50:00|9362.36|9362.36|9368.07|9368.07|9368.07|9368.07|9359.96|9359.96|0
1651658100000|2022-05-04 09:55:00|9368.44|9368.44|9374.6|9374.6|9376.9|9376.9|9367.34|9367.34|0
1651658400000|2022-05-04 10:00:00|9374.97|9374.97|9374.98|9374.98|9378.65|9378.65|9372.43|9372.43|0
1651658700000|2022-05-04 10:05:00|9374.8|9374.8|9365.26|9365.26|9374.8|9374.8|9365.26|9365.26|0
1651659000000|2022-05-04 10:10:00|9364.89|9364.89|9364.7|9364.7|9369.3|9369.3|9361.4|9361.4|0
1651659300000|2022-05-04 10:15:00|9364.35|9364.35|9366.93|9366.93|9367.16|9367.16|9362.37|9362.37|0
1651659600000|2022-05-04 10:20:00|9366.84|9366.84|9366.44|9366.44|9371.82|9371.82|9366.44|9366.44|0
1651659900000|2022-05-04 10:25:00|9366.34|9366.34|9369.61|9369.61|9371.22|9371.22|9364.91|9364.91|0
1651660200000|2022-05-04 10:30:00|9371.91|9371.91|9374.78|9374.78|9380.62|9380.62|9371.36|9371.36|0
1651660500000|2022-05-04 10:35:00|9375.06|9375.06|9383.33|9383.33|9384.48|9384.48|9375.06|9375.06|0
1651660800000|2022-05-04 10:40:00|9382.64|9382.64|9376.09|9376.09|9382.64|9382.64|9375.81|9375.81|0
1651661100000|2022-05-04 10:45:00|9371.48|9371.48|9370.27|9370.27|9374.75|9374.75|9369.96|9369.96|0
1651661400000|2022-05-04 10:50:00|9369.9|9369.9|9371.14|9371.14|9372.6|9372.6|9368|9368|0
1651661700000|2022-05-04 10:55:00|9371.31|9371.31|9352.55|9352.55|9371.31|9371.31|9352.55|9352.55|0
1651662000000|2022-05-04 11:00:00|9353.29|9353.29|9359.08|9359.08|9363.92|9363.92|9353.11|9353.11|0
1651662300000|2022-05-04 11:05:00|9358.8|9358.8|9360.73|9360.73|9364.43|9364.43|9355.35|9355.35|0
1651662600000|2022-05-04 11:10:00|9360.04|9360.04|9362.46|9362.46|9363.49|9363.49|9358.89|9358.89|0
1651662900000|2022-05-04 11:15:00|9362.28|9362.28|9366.32|9366.32|9369.49|9369.49|9362.28|9362.28|0
1651663200000|2022-05-04 11:20:00|9368.43|9368.43|9364.4|9364.4|9369.87|9369.87|9361.5|9361.5|0
1651663500000|2022-05-04 11:25:00|9364.68|9364.68|9367.66|9367.66|9368.04|9368.04|9363.43|9363.43|0
1651663800000|2022-05-04 11:30:00|9367.94|9367.94|9367.64|9367.64|9369.93|9369.93|9367.02|9367.02|0
1651664100000|2022-05-04 11:35:00|9367.47|9367.47|9363.5|9363.5|9367.47|9367.47|9363.5|9363.5|0
1651664400000|2022-05-04 11:40:00|9363.31|9363.31|9368.84|9368.84|9369.03|9369.03|9362.53|9362.53|0
1651664700000|2022-05-04 11:45:00|9368.16|9368.16|9373.62|9373.62|9373.62|9373.62|9367.88|9367.88|0
1651665000000|2022-05-04 11:50:00|9373.99|9373.99|9385.82|9385.82|9387.42|9387.42|9373.99|9373.99|0
1651665300000|2022-05-04 11:55:00|9385.26|9385.26|9386.42|9386.42|9387.34|9387.34|9380.2|9380.2|0
1651665600000|2022-05-04 12:00:00|9386.23|9386.23|9385.44|9385.44|9387.13|9387.13|9380.94|9380.94|0
1651665900000|2022-05-04 12:05:00|9385.25|9385.25|9385.23|9385.23|9387.08|9387.08|9378.1|9378.1|0
1651666200000|2022-05-04 12:10:00|9384.67|9384.67|9386.62|9386.62|9387|9387|9380.91|9380.91|0
1651666500000|2022-05-04 12:15:00|9386.71|9386.71|9383.3|9383.3|9386.99|9386.99|9382.43|9382.43|0
1651666800000|2022-05-04 12:20:00|9380.99|9380.99|9381.05|9381.05|9386.46|9386.46|9380.99|9380.99|0
1651667100000|2022-05-04 12:25:00|9383.35|9383.35|9382.67|9382.67|9385.66|9385.66|9378.97|9378.97|0
1651667400000|2022-05-04 12:30:00|9383.36|9383.36|9393.87|9393.87|9396.45|9396.45|9378.47|9378.47|0
1651667700000|2022-05-04 12:35:00|9394.24|9394.24|9397.03|9397.03|9399.05|9399.05|9389.55|9389.55|0
1651668000000|2022-05-04 12:40:00|9396.47|9396.47|9395.08|9395.08|9399.28|9399.28|9392.12|9392.12|0
1651668300000|2022-05-04 12:45:00|9392.77|9392.77|9391.9|9391.9|9399.08|9399.08|9391.62|9391.62|0
1651668600000|2022-05-04 12:50:00|9392.27|9392.27|9393.29|9393.29|9393.57|9393.57|9386.76|9386.76|0
1651668900000|2022-05-04 12:55:00|9393.01|9393.01|9389.99|9389.99|9393.01|9393.01|9384.3|9384.3|0
1651669200000|2022-05-04 13:00:00|9389.62|9389.62|9393.9|9393.9|9393.9|9393.9|9388.16|9388.16|0
1651669500000|2022-05-04 13:05:00|9394.07|9394.07|9389.05|9389.05|9395.31|9395.31|9388.68|9388.68|0
1651669800000|2022-05-04 13:10:00|9391.35|9391.35|9383.46|9383.46|9391.36|9391.36|9383.08|9383.08|0
1651670100000|2022-05-04 13:15:00|9385.76|9385.76|9378.01|9378.01|9385.85|9385.85|9377.82|9377.82|0
1651670400000|2022-05-04 13:20:00|9378.29|9378.29|9387.33|9387.33|9388.29|9388.29|9378.29|9378.29|0
1651670700000|2022-05-04 13:25:00|9386.96|9386.96|9384.8|9384.8|9389.51|9389.51|9384.42|9384.42|0
1651671000000|2022-05-04 13:30:00|9384.12|9384.12|9376.43|9376.43|9384.34|9384.34|9369.38|9369.38|0
1651671300000|2022-05-04 13:35:00|9375.74|9375.74|9364.48|9364.48|9377.8|9377.8|9364.38|9364.38|0
1651671600000|2022-05-04 13:40:00|9364.1|9364.1|9363.82|9363.82|9369.58|9369.58|9362.9|9362.9|0
1651671900000|2022-05-04 13:45:00|9366.12|9366.12|9369.69|9369.69|9372.49|9372.49|9365.38|9365.38|0
1651672200000|2022-05-04 13:50:00|9370.37|9370.37|9372.4|9372.4|9375.49|9375.49|9369.44|9369.44|0
1651672500000|2022-05-04 13:55:00|9372.68|9372.68|9368.86|9368.86|9373.05|9373.05|9363.51|9363.51|0
1651672800000|2022-05-04 14:00:00|9368.58|9368.58|9365.18|9365.18|9370.9|9370.9|9364.66|9364.66|0
1651673100000|2022-05-04 14:05:00|9367.48|9367.48|9366.77|9366.77|9368.38|9368.38|9357.19|9357.19|0
1651673400000|2022-05-04 14:10:00|9367.46|9367.46|9350.38|9350.38|9368.33|9368.33|9348.82|9348.82|0
1651673700000|2022-05-04 14:15:00|9350.2|9350.2|9350.38|9350.38|9354.93|9354.93|9345.76|9345.76|0
1651674000000|2022-05-04 14:20:00|9350.19|9350.19|9346.02|9346.02|9351.21|9351.21|9343.72|9343.72|0
1651674300000|2022-05-04 14:25:00|9346.71|9346.71|9347.04|9347.04|9352.84|9352.84|9342.94|9342.94|0
1651674600000|2022-05-04 14:30:00|9349.35|9349.35|9331.54|9331.54|9349.84|9349.84|9330.85|9330.85|0
1651674900000|2022-05-04 14:35:00|9331.37|9331.37|9333.08|9333.08|9335.94|9335.94|9325.89|9325.89|0
1651675200000|2022-05-04 14:40:00|9333.27|9333.27|9318.67|9318.67|9335.55|9335.55|9316.81|9316.81|0
1651675500000|2022-05-04 14:45:00|9319.04|9319.04|9322.23|9322.23|9322.89|9322.89|9317.36|9317.36|0
1651675800000|2022-05-04 14:50:00|9322.6|9322.6|9314.31|9314.31|9322.6|9322.6|9310.73|9310.73|0
1651676100000|2022-05-04 14:55:00|9313.62|9313.62|9315.49|9315.49|9315.58|9315.58|9310.14|9310.14|0
1651676400000|2022-05-04 15:00:00|9315.21|9315.21|9309.47|9309.47|9317.39|9317.39|9309.1|9309.1|0
1651676700000|2022-05-04 15:05:00|9309.1|9309.1|9311.69|9311.69|9314.07|9314.07|9305.06|9305.06|0
1651677000000|2022-05-04 15:10:00|9312.38|9312.38|9312.79|9312.79|9316.26|9316.26|9308.2|9308.2|0
1651677300000|2022-05-04 15:15:00|9312.97|9312.97|9320.81|9320.81|9321.55|9321.55|9309.77|9309.77|0
1651677600000|2022-05-04 15:20:00|9321|9321|9330.62|9330.62|9337.06|9337.06|9321|9321|0
1651677900000|2022-05-04 15:25:00|9331.31|9331.31|9321.26|9321.26|9331.31|9331.31|9320.11|9320.11|0
1651734900000|2022-05-05 07:15:00|9412.19|9412.19|9401.07|9401.07|9412.47|9412.47|9396.08|9396.08|0
1651735200000|2022-05-05 07:20:00|9400.8|9400.8|9398.65|9398.65|9403.5|9403.5|9395.38|9395.38|0
1651735500000|2022-05-05 07:25:00|9400.95|9400.95|9396.74|9396.74|9406.95|9406.95|9396.74|9396.74|0
1651735800000|2022-05-05 07:30:00|9396.37|9396.37|9393.75|9393.75|9407.14|9407.14|9393.19|9393.19|0
1651736100000|2022-05-05 07:35:00|9394.12|9394.12|9396.43|9396.43|9404|9404|9392.06|9392.06|0
1651736400000|2022-05-05 07:40:00|9398.74|9398.74|9387.8|9387.8|9400.66|9400.66|9387.8|9387.8|0
1651736700000|2022-05-05 07:45:00|9386.74|9386.74|9396.53|9396.53|9402.28|9402.28|9386.37|9386.37|0
1651737000000|2022-05-05 07:50:00|9396.34|9396.34|9404.27|9404.27|9405.38|9405.38|9392.09|9392.09|0
1651737300000|2022-05-05 07:55:00|9401.97|9401.97|9405.1|9405.1|9405.56|9405.56|9390.13|9390.13|0
1651737600000|2022-05-05 08:00:00|9404.92|9404.92|9406.42|9406.42|9417.61|9417.61|9395.04|9395.04|0
1651737900000|2022-05-05 08:05:00|9406.23|9406.23|9404.77|9404.77|9407.91|9407.91|9402|9402|0
1651738200000|2022-05-05 08:10:00|9405.51|9405.51|9398.74|9398.74|9405.51|9405.51|9397.41|9397.41|0
1651738500000|2022-05-05 08:15:00|9401.05|9401.05|9407.5|9407.5|9407.5|9407.5|9399.65|9399.65|0
1651738800000|2022-05-05 08:20:00|9409.8|9409.8|9419.91|9419.91|9420.29|9420.29|9409.27|9409.27|0
1651739100000|2022-05-05 08:25:00|9419.64|9419.64|9418.34|9418.34|9419.64|9419.64|9413.27|9413.27|0
1651739400000|2022-05-05 08:30:00|9418.06|9418.06|9411.7|9411.7|9418.63|9418.63|9409.54|9409.54|0
1651739700000|2022-05-05 08:35:00|9411.33|9411.33|9419.58|9419.58|9420.91|9420.91|9407.97|9407.97|0
1651740000000|2022-05-05 08:40:00|9419.67|9419.67|9404.91|9404.91|9419.67|9419.67|9402.93|9402.93|0
1651740300000|2022-05-05 08:45:00|9404.64|9404.64|9413.31|9413.31|9413.31|9413.31|9400.59|9400.59|0
1651740600000|2022-05-05 08:50:00|9413.68|9413.68|9401.94|9401.94|9414.18|9414.18|9399.82|9399.82|0
1651740900000|2022-05-05 08:55:00|9401.57|9401.57|9399.24|9399.24|9402.69|9402.69|9398.58|9398.58|0
1651741200000|2022-05-05 09:00:00|9396.93|9396.93|9398.64|9398.64|9399.94|9399.94|9392.43|9392.43|0
1651741500000|2022-05-05 09:05:00|9398.83|9398.83|9399.18|9399.18|9401.05|9401.05|9392.02|9392.02|0
1651741800000|2022-05-05 09:10:00|9398.99|9398.99|9400.23|9400.23|9401.29|9401.29|9395.63|9395.63|0
1651742100000|2022-05-05 09:15:00|9400.79|9400.79|9397.1|9397.1|9401.38|9401.38|9397.1|9397.1|0
1651742400000|2022-05-05 09:20:00|9399.4|9399.4|9378.9|9378.9|9399.4|9399.4|9378.9|9378.9|0
1651742700000|2022-05-05 09:25:00|9381.2|9381.2|9386.45|9386.45|9389.45|9389.45|9381.2|9381.2|0
1651743000000|2022-05-05 09:30:00|9386.26|9386.26|9386.8|9386.8|9390.27|9390.27|9382.84|9382.84|0
1651743300000|2022-05-05 09:35:00|9387.17|9387.17|9387.17|9387.17|9388.66|9388.66|9380.63|9380.63|0
1651743600000|2022-05-05 09:40:00|9384.87|9384.87|9386.19|9386.19|9388.13|9388.13|9384.49|9384.49|0
1651743900000|2022-05-05 09:45:00|9386.1|9386.1|9381.5|9381.5|9386.75|9386.75|9381.04|9381.04|0
1651744200000|2022-05-05 09:50:00|9381.69|9381.69|9397.43|9397.43|9397.7|9397.7|9381.69|9381.69|0
1651744500000|2022-05-05 09:55:00|9397.8|9397.8|9404.26|9404.26|9404.53|9404.53|9397.52|9397.52|0
1651744800000|2022-05-05 10:00:00|9401.96|9401.96|9406.64|9406.64|9406.73|9406.73|9398.32|9398.32|0
1651745100000|2022-05-05 10:05:00|9406.83|9406.83|9411.89|9411.89|9411.89|9411.89|9405.49|9405.49|0
1651745400000|2022-05-05 10:10:00|9411.98|9411.98|9421.68|9421.68|9424.82|9424.82|9411.98|9411.98|0
1651745700000|2022-05-05 10:15:00|9421.59|9421.59|9428.48|9428.48|9428.48|9428.48|9416.93|9416.93|0
1651746000000|2022-05-05 10:20:00|9428.76|9428.76|9438.44|9438.44|9438.44|9438.44|9425.26|9425.26|0
1651746300000|2022-05-05 10:25:00|9436.14|9436.14|9440.85|9440.85|9440.85|9440.85|9433.83|9433.83|0
1651746600000|2022-05-05 10:30:00|9443.16|9443.16|9434.44|9434.44|9446.57|9446.57|9433.33|9433.33|0
1651746900000|2022-05-05 10:35:00|9434.81|9434.81|9437.95|9437.95|9441.89|9441.89|9434.81|9434.81|0
1651747200000|2022-05-05 10:40:00|9437.86|9437.86|9431.11|9431.11|9440.55|9440.55|9431.11|9431.11|0
1651747500000|2022-05-05 10:45:00|9431.29|9431.29|9432.4|9432.4|9438.29|9438.29|9429.08|9429.08|0
1651747800000|2022-05-05 10:50:00|9432.5|9432.5|9430.06|9430.06|9435.95|9435.95|9430.06|9430.06|0
1651748100000|2022-05-05 10:55:00|9430.43|9430.43|9439.7|9439.7|9440.38|9440.38|9427.97|9427.97|0
1651748400000|2022-05-05 11:00:00|9437.12|9437.12|9450.02|9450.02|9452.01|9452.01|9419.07|9419.07|0
1651748700000|2022-05-05 11:05:00|9447.72|9447.72|9457.4|9457.4|9457.4|9457.4|9445.89|9445.89|0
1651749000000|2022-05-05 11:10:00|9462|9462|9458.02|9458.02|9468.31|9468.31|9456.28|9456.28|0
1651749300000|2022-05-05 11:15:00|9460.33|9460.33|9457.98|9457.98|9462.91|9462.91|9453.1|9453.1|0
1651749600000|2022-05-05 11:20:00|9457.61|9457.61|9449.3|9449.3|9460.3|9460.3|9448.75|9448.75|0
1651749900000|2022-05-05 11:25:00|9449.68|9449.68|9453.24|9453.24|9460.3|9460.3|9449.68|9449.68|0
1651750200000|2022-05-05 11:30:00|9452.87|9452.87|9451.89|9451.89|9453.92|9453.92|9447.86|9447.86|0
1651750500000|2022-05-05 11:35:00|9454.19|9454.19|9459.21|9459.21|9459.3|9459.3|9450.87|9450.87|0
1651750800000|2022-05-05 11:40:00|9459.58|9459.58|9470.96|9470.96|9470.96|9470.96|9459.58|9459.58|0
1651751100000|2022-05-05 11:45:00|9471.33|9471.33|9474.24|9474.24|9475.15|9475.15|9470.46|9470.46|0
1651751400000|2022-05-05 11:50:00|9474.43|9474.43|9474.62|9474.62|9477.88|9477.88|9474.1|9474.1|0
1651751700000|2022-05-05 11:55:00|9475.99|9475.99|9477.44|9477.44|9482.42|9482.42|9475.3|9475.3|0
1651752000000|2022-05-05 12:00:00|9477.26|9477.26|9475.36|9475.36|9479.83|9479.83|9473.15|9473.15|0
1651752300000|2022-05-05 12:05:00|9475.08|9475.08|9479.43|9479.43|9479.43|9479.43|9473.65|9473.65|0
1651752600000|2022-05-05 12:10:00|9479.61|9479.61|9484.73|9484.73|9486.29|9486.29|9478.13|9478.13|0
1651752900000|2022-05-05 12:15:00|9484.36|9484.36|9472.88|9472.88|9484.36|9484.36|9472.88|9472.88|0
1651753200000|2022-05-05 12:20:00|9472.79|9472.79|9479.58|9479.58|9479.58|9479.58|9470.58|9470.58|0
1651753500000|2022-05-05 12:25:00|9479.76|9479.76|9485.47|9485.47|9492.82|9492.82|9479.76|9479.76|0
1651753800000|2022-05-05 12:30:00|9484.91|9484.91|9476.51|9476.51|9484.99|9484.99|9476.14|9476.14|0
1651754100000|2022-05-05 12:35:00|9476.42|9476.42|9474.22|9474.22|9479.87|9479.87|9472.2|9472.2|0
1651754400000|2022-05-05 12:40:00|9476.52|9476.52|9465.45|9465.45|9476.79|9476.79|9464.02|9464.02|0
1651754700000|2022-05-05 12:45:00|9460.85|9460.85|9465.97|9465.97|9468.68|9468.68|9460.85|9460.85|0
1651755000000|2022-05-05 12:50:00|9463.67|9463.67|9463.49|9463.49|9463.67|9463.67|9460.26|9460.26|0
1651755300000|2022-05-05 12:55:00|9463.86|9463.86|9462.22|9462.22|9468.11|9468.11|9457.61|9457.61|0
1651755600000|2022-05-05 13:00:00|9459.92|9459.92|9447.18|9447.18|9463.87|9463.87|9447.18|9447.18|0
1651755900000|2022-05-05 13:05:00|9447.46|9447.46|9437.31|9437.31|9447.46|9447.46|9435.66|9435.66|0
1651756200000|2022-05-05 13:10:00|9437.03|9437.03|9432.52|9432.52|9438.33|9438.33|9426.02|9426.02|0
1651756500000|2022-05-05 13:15:00|9432.61|9432.61|9436.63|9436.63|9437.88|9437.88|9432.43|9432.43|0
1651756800000|2022-05-05 13:20:00|9437.32|9437.32|9440.12|9440.12|9446.9|9446.9|9437.04|9437.04|0
1651757100000|2022-05-05 13:25:00|9437.82|9437.82|9437.19|9437.19|9438.69|9438.69|9432.59|9432.59|0
1651757400000|2022-05-05 13:30:00|9439.5|9439.5|9445.27|9445.27|9445.64|9445.64|9432.01|9432.01|0
1651757700000|2022-05-05 13:35:00|9445.18|9445.18|9449.42|9449.42|9455.96|9455.96|9440.79|9440.79|0
1651758000000|2022-05-05 13:40:00|9449.23|9449.23|9430.58|9430.58|9449.23|9449.23|9427.37|9427.37|0
1651758300000|2022-05-05 13:45:00|9429.89|9429.89|9429.78|9429.78|9432.18|9432.18|9426.99|9426.99|0
1651758600000|2022-05-05 13:50:00|9429.5|9429.5|9436.86|9436.86|9442.41|9442.41|9429.5|9429.5|0
1651758900000|2022-05-05 13:55:00|9439.16|9439.16|9436.33|9436.33|9439.16|9439.16|9427.76|9427.76|0
1651759200000|2022-05-05 14:00:00|9436.7|9436.7|9428.32|9428.32|9441.39|9441.39|9428.32|9428.32|0
1651759500000|2022-05-05 14:05:00|9428.13|9428.13|9414.14|9414.14|9430.06|9430.06|9412.9|9412.9|0
1651759800000|2022-05-05 14:10:00|9414.05|9414.05|9417.53|9417.53|9417.53|9417.53|9408.01|9408.01|0
1651760100000|2022-05-05 14:15:00|9417.16|9417.16|9413.58|9413.58|9418|9418|9411.19|9411.19|0
1651760400000|2022-05-05 14:20:00|9413.02|9413.02|9393.06|9393.06|9413.21|9413.21|9393.06|9393.06|0
1651760700000|2022-05-05 14:25:00|9393.24|9393.24|9379.59|9379.59|9393.75|9393.75|9379.13|9379.13|0
1651761000000|2022-05-05 14:30:00|9378.91|9378.91|9368.12|9368.12|9379.69|9379.69|9368.12|9368.12|0
1651761300000|2022-05-05 14:35:00|9370.42|9370.42|9370.04|9370.04|9374.22|9374.22|9367.72|9367.72|0
1651761600000|2022-05-05 14:40:00|9369.67|9369.67|9370.54|9370.54|9375.29|9375.29|9367.77|9367.77|0
1651761900000|2022-05-05 14:45:00|9370.36|9370.36|9354.77|9354.77|9371.73|9371.73|9347.03|9347.03|0
1651762200000|2022-05-05 14:50:00|9354.09|9354.09|9352.53|9352.53|9354.09|9354.09|9343.02|9343.02|0
1651762500000|2022-05-05 14:55:00|9352.34|9352.34|9355.72|9355.72|9357.13|9357.13|9348.98|9348.98|0
1651762800000|2022-05-05 15:00:00|9356|9356|9346.52|9346.52|9359.27|9359.27|9342.94|9342.94|0
1651763100000|2022-05-05 15:05:00|9346.43|9346.43|9334.07|9334.07|9346.98|9346.98|9328.45|9328.45|0
1651763400000|2022-05-05 15:10:00|9334.76|9334.76|9332.46|9332.46|9336.56|9336.56|9327.21|9327.21|0
1651763700000|2022-05-05 15:15:00|9332.09|9332.09|9325.93|9325.93|9332.09|9332.09|9320.31|9320.31|0
1651764000000|2022-05-05 15:20:00|9323.62|9323.62|9322.85|9322.85|9325.23|9325.23|9319.9|9319.9|0
1651764300000|2022-05-05 15:25:00|9322.76|9322.76|9335.8|9335.8|9337.1|9337.1|9321.17|9321.17|0
1651821300000|2022-05-06 07:15:00|9263.52|9263.52|9255.37|9255.37|9269.41|9269.41|9252.48|9252.48|0
1651821600000|2022-05-06 07:20:00|9256.76|9256.76|9231.29|9231.29|9257|9257|9227.43|9227.43|0
1651821900000|2022-05-06 07:25:00|9231.66|9231.66|9230.02|9230.02|9241.74|9241.74|9228.09|9228.09|0
1651822200000|2022-05-06 07:30:00|9229.28|9229.28|9211.12|9211.12|9233.57|9233.57|9206.8|9206.8|0
1651822500000|2022-05-06 07:35:00|9211.68|9211.68|9220.81|9220.81|9220.81|9220.81|9197.2|9197.2|0
1651822800000|2022-05-06 07:40:00|9220.39|9220.39|9223.06|9223.06|9230.78|9230.78|9217.85|9217.85|0
1651823100000|2022-05-06 07:45:00|9222.51|9222.51|9211.63|9211.63|9222.51|9222.51|9209.79|9209.79|0
1651823400000|2022-05-06 07:50:00|9211.26|9211.26|9226.02|9226.02|9226.2|9226.2|9200.5|9200.5|0
1651823700000|2022-05-06 07:55:00|9225.28|9225.28|9258.15|9258.15|9258.15|9258.15|9224.45|9224.45|0
1651824000000|2022-05-06 08:00:00|9255.84|9255.84|9245.03|9245.03|9255.84|9255.84|9240.1|9240.1|0
1651824300000|2022-05-06 08:05:00|9245.58|9245.58|9254.63|9254.63|9267.39|9267.39|9245.58|9245.58|0
1651824600000|2022-05-06 08:10:00|9254.9|9254.9|9243.18|9243.18|9258.68|9258.68|9239.98|9239.98|0
1651824900000|2022-05-06 08:15:00|9242.81|9242.81|9232.2|9232.2|9242.81|9242.81|9225.65|9225.65|0
1651825200000|2022-05-06 08:20:00|9231.38|9231.38|9225.44|9225.44|9232.12|9232.12|9222.77|9222.77|0
1651825500000|2022-05-06 08:25:00|9225.17|9225.17|9225.62|9225.62|9227.2|9227.2|9213.24|9213.24|0
1651825800000|2022-05-06 08:30:00|9225.9|9225.9|9234.11|9234.11|9240.1|9240.1|9223.15|9223.15|0
1651826100000|2022-05-06 08:35:00|9233.83|9233.83|9219.49|9219.49|9233.84|9233.84|9217.75|9217.75|0
1651826400000|2022-05-06 08:40:00|9217.19|9217.19|9217.24|9217.24|9219.49|9219.49|9210.33|9210.33|0
1651826700000|2022-05-06 08:45:00|9219.54|9219.54|9204.84|9204.84|9219.7|9219.7|9204.83|9204.83|0
1651827000000|2022-05-06 08:50:00|9205.02|9205.02|9187.79|9187.79|9205.02|9205.02|9187.79|9187.79|0
1651827300000|2022-05-06 08:55:00|9185.49|9185.49|9191.61|9191.61|9199.11|9199.11|9185.02|9185.02|0
1651827600000|2022-05-06 09:00:00|9191.8|9191.8|9189.6|9189.6|9192.17|9192.17|9185.64|9185.64|0
1651827900000|2022-05-06 09:05:00|9189.23|9189.23|9178.97|9178.97|9192.73|9192.73|9174.54|9174.54|0
1651828200000|2022-05-06 09:10:00|9179.07|9179.07|9185.22|9185.22|9186.88|9186.88|9179.07|9179.07|0
1651828500000|2022-05-06 09:15:00|9185.13|9185.13|9173.54|9173.54|9185.13|9185.13|9172.99|9172.99|0
1651828800000|2022-05-06 09:20:00|9173.82|9173.82|9161.75|9161.75|9174.1|9174.1|9161.48|9161.48|0
1651829100000|2022-05-06 09:25:00|9161.56|9161.56|9159.17|9159.17|9169.94|9169.94|9158.71|9158.71|0
1651829400000|2022-05-06 09:30:00|9158.62|9158.62|9174.42|9174.42|9174.7|9174.7|9158.35|9158.35|0
1651829700000|2022-05-06 09:35:00|9174.14|9174.14|9177.09|9177.09|9178.84|9178.84|9170.16|9170.16|0
1651830000000|2022-05-06 09:40:00|9177.46|9177.46|9177.22|9177.22|9178.44|9178.44|9174.61|9174.61|0
1651830300000|2022-05-06 09:45:00|9177.64|9177.64|9189.75|9189.75|9192.54|9192.54|9177.64|9177.64|0
1651830600000|2022-05-06 09:50:00|9190.12|9190.12|9195.45|9195.45|9199.43|9199.43|9187.54|9187.54|0
1651830900000|2022-05-06 09:55:00|9195.63|9195.63|9201.12|9201.12|9202.41|9202.41|9193.42|9193.42|0
1651831200000|2022-05-06 10:00:00|9201.03|9201.03|9195.62|9195.62|9201.03|9201.03|9193.65|9193.65|0
1651831500000|2022-05-06 10:05:00|9196.04|9196.04|9194.05|9194.05|9197.23|9197.23|9192.12|9192.12|0
1651831800000|2022-05-06 10:10:00|9195.42|9195.42|9189.33|9189.33|9195.42|9195.42|9188.5|9188.5|0
1651832100000|2022-05-06 10:15:00|9189.47|9189.47|9195.39|9195.39|9198.22|9198.22|9188.74|9188.74|0
1651832400000|2022-05-06 10:20:00|9195.67|9195.67|9203.46|9203.46|9203.46|9203.46|9188.34|9188.34|0
1651832700000|2022-05-06 10:25:00|9203.32|9203.32|9208.33|9208.33|9209.69|9209.69|9203.27|9203.27|0
1651833000000|2022-05-06 10:30:00|9208.61|9208.61|9213.2|9213.2|9214.95|9214.95|9207.68|9207.68|0
1651833300000|2022-05-06 10:35:00|9213.94|9213.94|9205.11|9205.11|9213.94|9213.94|9204.29|9204.29|0
1651833600000|2022-05-06 10:40:00|9205.85|9205.85|9196.62|9196.62|9205.92|9205.92|9196.62|9196.62|0
1651833900000|2022-05-06 10:45:00|9196.08|9196.08|9198.13|9198.13|9198.4|9198.4|9192.9|9192.9|0
1651834200000|2022-05-06 10:50:00|9198.5|9198.5|9198.17|9198.17|9200.25|9200.25|9194.72|9194.72|0
1651834500000|2022-05-06 10:55:00|9197.9|9197.9|9189.33|9189.33|9197.9|9197.9|9189.14|9189.14|0
1651834800000|2022-05-06 11:00:00|9189.42|9189.42|9168.48|9168.48|9189.42|9189.42|9168.2|9168.2|0
1651835100000|2022-05-06 11:05:00|9168.2|9168.2|9167.3|9167.3|9170.93|9170.93|9165.69|9165.69|0
1651835400000|2022-05-06 11:10:00|9167.85|9167.85|9155.12|9155.12|9167.85|9167.85|9154.57|9154.57|0
1651835700000|2022-05-06 11:15:00|9155.39|9155.39|9151.36|9151.36|9156.13|9156.13|9147.99|9147.99|0
1651836000000|2022-05-06 11:20:00|9151.9|9151.9|9153.72|9153.72|9155.21|9155.21|9145.51|9145.51|0
1651836300000|2022-05-06 11:25:00|9153.17|9153.17|9151.76|9151.76|9153.17|9153.17|9148.51|9148.51|0
1651836600000|2022-05-06 11:30:00|9151.58|9151.58|9153.37|9153.37|9154.19|9154.19|9148.14|9148.14|0
1651836900000|2022-05-06 11:35:00|9153.88|9153.88|9157.06|9157.06|9157.61|9157.61|9147.98|9147.98|0
1651837200000|2022-05-06 11:40:00|9157.34|9157.34|9162.37|9162.37|9164.76|9164.76|9157.34|9157.34|0
1651837500000|2022-05-06 11:45:00|9157.77|9157.77|9163.05|9163.05|9163.05|9163.05|9157.03|9157.03|0
1651837800000|2022-05-06 11:50:00|9162.68|9162.68|9163.19|9163.19|9164.3|9164.3|9161.83|9161.83|0
1651838100000|2022-05-06 11:55:00|9163.46|9163.46|9160.54|9160.54|9163.46|9163.46|9159.23|9159.23|0
1651838400000|2022-05-06 12:00:00|9160.27|9160.27|9173.92|9173.92|9174.75|9174.75|9159.25|9159.25|0
1651838700000|2022-05-06 12:05:00|9173.74|9173.74|9176.42|9176.42|9178.8|9178.8|9172.44|9172.44|0
1651839000000|2022-05-06 12:10:00|9176.7|9176.7|9175.32|9175.32|9178.56|9178.56|9173.75|9173.75|0
1651839300000|2022-05-06 12:15:00|9175.51|9175.51|9178.34|9178.34|9180.37|9180.37|9174.77|9174.77|0
1651839600000|2022-05-06 12:20:00|9178.06|9178.06|9176.14|9176.14|9178.06|9178.06|9174.65|9174.65|0
1651839900000|2022-05-06 12:25:00|9176.04|9176.04|9181.73|9181.73|9185.07|9185.07|9174.11|9174.11|0
1651840200000|2022-05-06 12:30:00|9184.04|9184.04|9191.16|9191.16|9218.18|9218.18|9181.73|9181.73|0
1651840500000|2022-05-06 12:35:00|9190.79|9190.79|9199.19|9199.19|9204|9204|9188.77|9188.77|0
1651840800000|2022-05-06 12:40:00|9199.74|9199.74|9186.35|9186.35|9199.74|9199.74|9186.35|9186.35|0
1651841100000|2022-05-06 12:45:00|9186.44|9186.44|9174.83|9174.83|9188.84|9188.84|9174.65|9174.65|0
1651841400000|2022-05-06 12:50:00|9174|9174|9165.09|9165.09|9174|9174|9161.32|9161.32|0
1651841700000|2022-05-06 12:55:00|9164.63|9164.63|9146.7|9146.7|9164.63|9164.63|9146.7|9146.7|0
1651842000000|2022-05-06 13:00:00|9146.79|9146.79|9155.5|9155.5|9158.08|9158.08|9144.58|9144.58|0
1651842300000|2022-05-06 13:05:00|9155.77|9155.77|9157.93|9157.93|9161.9|9161.9|9153.84|9153.84|0
1651842600000|2022-05-06 13:10:00|9157.38|9157.38|9163.96|9163.96|9163.96|9163.96|9149.46|9149.46|0
1651842900000|2022-05-06 13:15:00|9165.06|9165.06|9166.37|9166.37|9166.84|9166.84|9159.79|9159.79|0
1651843200000|2022-05-06 13:20:00|9168.67|9168.67|9161.8|9161.8|9169.13|9169.13|9159.23|9159.23|0
1651843500000|2022-05-06 13:25:00|9166.41|9166.41|9160.98|9160.98|9168.44|9168.44|9160.69|9160.69|0
1651843800000|2022-05-06 13:30:00|9161.53|9161.53|9135.13|9135.13|9162.46|9162.46|9135.13|9135.13|0
1651844100000|2022-05-06 13:35:00|9134.94|9134.94|9114.62|9114.62|9136.04|9136.04|9109.92|9109.92|0
1651844400000|2022-05-06 13:40:00|9114.35|9114.35|9103.59|9103.59|9120.35|9120.35|9100.37|9100.37|0
1651844700000|2022-05-06 13:45:00|9101.28|9101.28|9094.39|9094.39|9101.47|9101.47|9083.01|9083.01|0
1651845000000|2022-05-06 13:50:00|9093.84|9093.84|9088.47|9088.47|9099.25|9099.25|9085.44|9085.44|0
1651845300000|2022-05-06 13:55:00|9088.75|9088.75|9081.25|9081.25|9092.89|9092.89|9079.43|9079.43|0
1651845600000|2022-05-06 14:00:00|9080.88|9080.88|9081.27|9081.27|9094.8|9094.8|9075.96|9075.96|0
1651845900000|2022-05-06 14:05:00|9081.88|9081.88|9089.74|9089.74|9104.21|9104.21|9081.88|9081.88|0
1651846200000|2022-05-06 14:10:00|9090.02|9090.02|9090.54|9090.54|9092.21|9092.21|9075.35|9075.35|0
1651846500000|2022-05-06 14:15:00|9090.82|9090.82|9119.21|9119.21|9121.7|9121.7|9090.28|9090.28|0
1651846800000|2022-05-06 14:20:00|9118.93|9118.93|9112.34|9112.34|9124.68|9124.68|9112.34|9112.34|0
1651847100000|2022-05-06 14:25:00|9114.65|9114.65|9117.94|9117.94|9128.07|9128.07|9114.65|9114.65|0
1651847400000|2022-05-06 14:30:00|9120.24|9120.24|9101.15|9101.15|9123.82|9123.82|9098.85|9098.85|0
1651847700000|2022-05-06 14:35:00|9101.06|9101.06|9096.53|9096.53|9101.06|9101.06|9084.75|9084.75|0
1651848000000|2022-05-06 14:40:00|9097.9|9097.9|9105.18|9105.18|9111.76|9111.76|9097.8|9097.8|0
1651848300000|2022-05-06 14:45:00|9104.53|9104.53|9121.13|9121.13|9127.75|9127.75|9100.31|9100.31|0
1651848600000|2022-05-06 14:50:00|9121.41|9121.41|9131.71|9131.71|9131.71|9131.71|9118.94|9118.94|0
1651848900000|2022-05-06 14:55:00|9131.89|9131.89|9152.92|9152.92|9153.76|9153.76|9128.48|9128.48|0
1651849200000|2022-05-06 15:00:00|9152.64|9152.64|9136.81|9136.81|9152.64|9152.64|9135.32|9135.32|0
1651849500000|2022-05-06 15:05:00|9136.72|9136.72|9141.25|9141.25|9144.19|9144.19|9134.04|9134.04|0
1651849800000|2022-05-06 15:10:00|9141.62|9141.62|9133.99|9133.99|9141.62|9141.62|9128.97|9128.97|0
1651850100000|2022-05-06 15:15:00|9134.81|9134.81|9139.89|9139.89|9150.06|9150.06|9132.85|9132.85|0
1651850400000|2022-05-06 15:20:00|9139.34|9139.34|9157.96|9157.96|9158.05|9158.05|9137.31|9137.31|0
1651850700000|2022-05-06 15:25:00|9157.59|9157.59|9146.99|9146.99|9157.87|9157.87|9137.7|9137.7|0
1652080500000|2022-05-09 07:15:00|9150.87|9150.87|9143.69|9143.69|9157.39|9157.39|9138.33|9138.33|0
1652080800000|2022-05-09 07:20:00|9143.41|9143.41|9127.67|9127.67|9145.71|9145.71|9124.54|9124.54|0
1652081100000|2022-05-09 07:25:00|9125.37|9125.37|9119.57|9119.57|9125.83|9125.83|9113.62|9113.62|0
1652081400000|2022-05-09 07:30:00|9119.58|9119.58|9129.42|9129.42|9129.42|9129.42|9115.76|9115.76|0
1652081700000|2022-05-09 07:35:00|9129.79|9129.79|9129.15|9129.15|9137.07|9137.07|9122.89|9122.89|0
1652082000000|2022-05-09 07:40:00|9126.85|9126.85|9117.88|9117.88|9126.85|9126.85|9115.27|9115.27|0
1652082300000|2022-05-09 07:45:00|9117.6|9117.6|9113.41|9113.41|9119.03|9119.03|9113.41|9113.41|0
1652082600000|2022-05-09 07:50:00|9113.27|9113.27|9096.54|9096.54|9115.94|9115.94|9096.22|9096.22|0
1652082900000|2022-05-09 07:55:00|9096.82|9096.82|9080.49|9080.49|9096.82|9096.82|9079.79|9079.79|0
1652083200000|2022-05-09 08:00:00|9079.95|9079.95|9070.66|9070.66|9081.15|9081.15|9066.43|9066.43|0
1652083500000|2022-05-09 08:05:00|9070.29|9070.29|9075.3|9075.3|9075.85|9075.85|9066.82|9066.82|0
1652083800000|2022-05-09 08:10:00|9074.75|9074.75|9068.02|9068.02|9079.11|9079.11|9068.02|9068.02|0
1652084100000|2022-05-09 08:15:00|9068.21|9068.21|9051.81|9051.81|9068.75|9068.75|9051.44|9051.44|0
1652084400000|2022-05-09 08:20:00|9049.9|9049.9|9037.19|9037.19|9051.05|9051.05|9037.19|9037.19|0
1652084700000|2022-05-09 08:25:00|9034.88|9034.88|9030.6|9030.6|9039|9039|9029.5|9029.5|0
1652085000000|2022-05-09 08:30:00|9030.87|9030.87|9012.56|9012.56|9030.87|9030.87|9012.56|9012.56|0
1652085300000|2022-05-09 08:35:00|9010.26|9010.26|9009.4|9009.4|9010.58|9010.58|9002.35|9002.35|0
1652085600000|2022-05-09 08:40:00|9011.71|9011.71|9032.59|9032.59|9035.09|9035.09|9011.71|9011.71|0
1652085900000|2022-05-09 08:45:00|9034.11|9034.11|9043.86|9043.86|9046.64|9046.64|9034.11|9034.11|0
1652086200000|2022-05-09 08:50:00|9044.23|9044.23|9046.99|9046.99|9048.51|9048.51|9043.29|9043.29|0
1652086500000|2022-05-09 08:55:00|9047.37|9047.37|9066.3|9066.3|9066.3|9066.3|9047.18|9047.18|0
1652086800000|2022-05-09 09:00:00|9066.67|9066.67|9065.02|9065.02|9066.77|9066.77|9062.9|9062.9|0
1652087100000|2022-05-09 09:05:00|9064.74|9064.74|9063.83|9063.83|9070.09|9070.09|9060.93|9060.93|0
1652087400000|2022-05-09 09:10:00|9064.02|9064.02|9088.16|9088.16|9088.16|9088.16|9063.46|9063.46|0
1652087700000|2022-05-09 09:15:00|9088.35|9088.35|9083.02|9083.02|9094.36|9094.36|9083.02|9083.02|0
1652088000000|2022-05-09 09:20:00|9083.19|9083.19|9066.19|9066.19|9084.48|9084.48|9066.01|9066.01|0
1652088300000|2022-05-09 09:25:00|9066.71|9066.71|9055.78|9055.78|9066.98|9066.98|9055.51|9055.51|0
1652088600000|2022-05-09 09:30:00|9056.33|9056.33|9050.6|9050.6|9057.53|9057.53|9050.6|9050.6|0
1652088900000|2022-05-09 09:35:00|9050.46|9050.46|9047.94|9047.94|9055.85|9055.85|9047.94|9047.94|0
1652089200000|2022-05-09 09:40:00|9047.52|9047.52|9051.46|9051.46|9051.51|9051.51|9041.5|9041.5|0
1652089500000|2022-05-09 09:45:00|9051.18|9051.18|9031.59|9031.59|9051.73|9051.73|9030.87|9030.87|0
1652089800000|2022-05-09 09:50:00|9031.22|9031.22|9021.97|9021.97|9033.21|9033.21|9021.42|9021.42|0
1652090100000|2022-05-09 09:55:00|9022.16|9022.16|9022.23|9022.23|9024.85|9024.85|9008.31|9008.31|0
1652090400000|2022-05-09 10:00:00|9021.95|9021.95|9032.83|9032.83|9032.83|9032.83|9021.95|9021.95|0
1652090700000|2022-05-09 10:05:00|9032.97|9032.97|9035.31|9035.31|9037.39|9037.39|9030.11|9030.11|0
1652091000000|2022-05-09 10:10:00|9034.97|9034.97|9024.83|9024.83|9035.2|9035.2|9024.83|9024.83|0
1652091300000|2022-05-09 10:15:00|9024.01|9024.01|9018.66|9018.66|9024.01|9024.01|9017.63|9017.63|0
1652091600000|2022-05-09 10:20:00|9018.8|9018.8|9003.46|9003.46|9019.07|9019.07|9003.46|9003.46|0
1652091900000|2022-05-09 10:25:00|9003.83|9003.83|9003.71|9003.71|9011.98|9011.98|9001.24|9001.24|0
1652092200000|2022-05-09 10:30:00|9002.97|9002.97|8971.93|8971.93|9003.16|9003.16|8971.93|8971.93|0
1652092500000|2022-05-09 10:35:00|8971.65|8971.65|8965.81|8965.81|8976.47|8976.47|8963.04|8963.04|0
1652092800000|2022-05-09 10:40:00|8966.18|8966.18|8966.3|8966.3|8970.77|8970.77|8960.9|8960.9|0
1652093100000|2022-05-09 10:45:00|8965.92|8965.92|8969.05|8969.05|8970.29|8970.29|8961.44|8961.44|0
1652093400000|2022-05-09 10:50:00|8969.14|8969.14|8965.69|8965.69|8976.04|8976.04|8962.19|8962.19|0
1652093700000|2022-05-09 10:55:00|8965.41|8965.41|8954.56|8954.56|8965.41|8965.41|8950.88|8950.88|0
1652094000000|2022-05-09 11:00:00|8954.65|8954.65|8961.03|8961.03|8963.18|8963.18|8954.28|8954.28|0
1652094300000|2022-05-09 11:05:00|8961.3|8961.3|8957.9|8957.9|8965.91|8965.91|8957.9|8957.9|0
1652094600000|2022-05-09 11:10:00|8958.32|8958.32|8960.39|8960.39|8963.2|8963.2|8958.32|8958.32|0
1652094900000|2022-05-09 11:15:00|8959.28|8959.28|8950.16|8950.16|8959.28|8959.28|8950.02|8950.02|0
1652095200000|2022-05-09 11:20:00|8952.46|8952.46|8955.99|8955.99|8955.99|8955.99|8949.99|8949.99|0
1652095500000|2022-05-09 11:25:00|8956.81|8956.81|8954.54|8954.54|8960.48|8960.48|8954.54|8954.54|0
1652095800000|2022-05-09 11:30:00|8954.37|8954.37|8954.8|8954.8|8958.22|8958.22|8952.71|8952.71|0
1652096100000|2022-05-09 11:35:00|8954.94|8954.94|8954.72|8954.72|8958.95|8958.95|8952.46|8952.46|0
1652096400000|2022-05-09 11:40:00|8954.17|8954.17|8952.76|8952.76|8956.89|8956.89|8952.33|8952.33|0
1652096700000|2022-05-09 11:45:00|8952.48|8952.48|8960.98|8960.98|8960.98|8960.98|8952.48|8952.48|0
1652097000000|2022-05-09 11:50:00|8960.79|8960.79|8969.12|8969.12|8971.34|8971.34|8960.79|8960.79|0
1652097300000|2022-05-09 11:55:00|8969.31|8969.31|8980.78|8980.78|8980.92|8980.92|8966.46|8966.46|0
1652097600000|2022-05-09 12:00:00|8978.48|8978.48|8969|8969|8978.48|8978.48|8967.53|8967.53|0
1652097900000|2022-05-09 12:05:00|8968.66|8968.66|8984.69|8984.69|8985.68|8985.68|8967.89|8967.89|0
1652098200000|2022-05-09 12:10:00|8984.55|8984.55|8973.25|8973.25|8984.72|8984.72|8973.25|8973.25|0
1652098500000|2022-05-09 12:15:00|8973.06|8973.06|8964.35|8964.35|8973.06|8973.06|8964.08|8964.08|0
1652098800000|2022-05-09 12:20:00|8964.63|8964.63|8957.61|8957.61|8966.94|8966.94|8957.24|8957.24|0
1652099100000|2022-05-09 12:25:00|8957.7|8957.7|8950.21|8950.21|8958.9|8958.9|8950.21|8950.21|0
1652099400000|2022-05-09 12:30:00|8952.51|8952.51|8948.95|8948.95|8952.7|8952.7|8940.83|8940.83|0
1652099700000|2022-05-09 12:35:00|8948.68|8948.68|8952.19|8952.19|8954.49|8954.49|8945.05|8945.05|0
1652100000000|2022-05-09 12:40:00|8954.58|8954.58|8971.61|8971.61|8971.89|8971.89|8954.58|8954.58|0
1652100300000|2022-05-09 12:45:00|8971.47|8971.47|8981.95|8981.95|8983.52|8983.52|8971.1|8971.1|0
1652100600000|2022-05-09 12:50:00|8982.69|8982.69|8992.38|8992.38|8994.69|8994.69|8982.69|8982.69|0
1652100900000|2022-05-09 12:55:00|8992.52|8992.52|8991.53|8991.53|8995.06|8995.06|8989.32|8989.32|0
1652101200000|2022-05-09 13:00:00|8993.84|8993.84|8992.29|8992.29|8997.57|8997.57|8990.11|8990.11|0
1652101500000|2022-05-09 13:05:00|8989.99|8989.99|8995.84|8995.84|8995.84|8995.84|8989.99|8989.99|0
1652101800000|2022-05-09 13:10:00|8995.57|8995.57|9006.11|9006.11|9008.61|9008.61|8995.27|8995.27|0
1652102100000|2022-05-09 13:15:00|9005.56|9005.56|9011.69|9011.69|9013.99|9013.99|9004.42|9004.42|0
1652102400000|2022-05-09 13:20:00|9011.42|9011.42|9020.69|9020.69|9020.69|9020.69|9008.28|9008.28|0
1652102700000|2022-05-09 13:25:00|9021.24|9021.24|9017.79|9017.79|9027.88|9027.88|9017.79|9017.79|0
1652103000000|2022-05-09 13:30:00|9018.06|9018.06|9018.12|9018.12|9028.06|9028.06|9012.2|9012.2|0
1652103300000|2022-05-09 13:35:00|9018.68|9018.68|9041.7|9041.7|9043.62|9043.62|9018.68|9018.68|0
1652103600000|2022-05-09 13:40:00|9042.07|9042.07|9046.73|9046.73|9046.73|9046.73|9033.3|9033.3|0
1652103900000|2022-05-09 13:45:00|9046.46|9046.46|9030.77|9030.77|9046.46|9046.46|9028.36|9028.36|0
1652104200000|2022-05-09 13:50:00|9030.86|9030.86|9041.51|9041.51|9041.51|9041.51|9023.88|9023.88|0
1652104500000|2022-05-09 13:55:00|9043.82|9043.82|9027.06|9027.06|9044.22|9044.22|9024.8|9024.8|0
1652104800000|2022-05-09 14:00:00|9029.36|9029.36|9030.96|9030.96|9037.71|9037.71|9018.78|9018.78|0
1652105100000|2022-05-09 14:05:00|9032.1|9032.1|9021.39|9021.39|9035.6|9035.6|9020.75|9020.75|0
1652105400000|2022-05-09 14:10:00|9021.02|9021.02|9032.44|9032.44|9032.8|9032.8|9019.02|9019.02|0
1652105700000|2022-05-09 14:15:00|9032.58|9032.58|9034.09|9034.09|9041.87|9041.87|9028.94|9028.94|0
1652106000000|2022-05-09 14:20:00|9034.47|9034.47|9034.05|9034.05|9038.49|9038.49|9032.86|9032.86|0
1652106300000|2022-05-09 14:25:00|9033.78|9033.78|9020.63|9020.63|9038.91|9038.91|9017.77|9017.77|0
1652106600000|2022-05-09 14:30:00|9018.33|9018.33|9015.38|9015.38|9018.33|9018.33|9009.64|9009.64|0
1652106900000|2022-05-09 14:35:00|9013.08|9013.08|9007.12|9007.12|9018.03|9018.03|9006.71|9006.71|0
1652107200000|2022-05-09 14:40:00|9006.94|9006.94|9024.04|9024.04|9024.04|9024.04|9006.66|9006.66|0
1652107500000|2022-05-09 14:45:00|9024.78|9024.78|9025.92|9025.92|9033.02|9033.02|9024.69|9024.69|0
1652107800000|2022-05-09 14:50:00|9028.22|9028.22|9019.74|9019.74|9030.06|9030.06|9019.74|9019.74|0
1652108100000|2022-05-09 14:55:00|9019.56|9019.56|9024.46|9024.46|9028.04|9028.04|9015.94|9015.94|0
1652108400000|2022-05-09 15:00:00|9024.19|9024.19|9018.24|9018.24|9024.29|9024.29|9013.8|9013.8|0
1652108700000|2022-05-09 15:05:00|9018.42|9018.42|9003.96|9003.96|9018.42|9018.42|9002.06|9002.06|0
1652109000000|2022-05-09 15:10:00|9006.26|9006.26|9009.46|9009.46|9015.42|9015.42|9006.26|9006.26|0
1652109300000|2022-05-09 15:15:00|9009.29|9009.29|9014.7|9014.7|9018.38|9018.38|9008.88|9008.88|0
1652109600000|2022-05-09 15:20:00|9014.89|9014.89|9016.6|9016.6|9021.11|9021.11|9013.84|9013.84|0
1652109900000|2022-05-09 15:25:00|9014.3|9014.3|9004.98|9004.98|9019.01|9019.01|9001.47|9001.47|0
1652166900000|2022-05-10 07:15:00|9046.31|9046.31|9066.84|9066.84|9071.5|9071.5|9042.91|9042.91|0
1652167200000|2022-05-10 07:20:00|9066.19|9066.19|9068.6|9068.6|9070.28|9070.28|9061.62|9061.62|0
1652167500000|2022-05-10 07:25:00|9066.3|9066.3|9041.38|9041.38|9068.5|9068.5|9041.38|9041.38|0
1652167800000|2022-05-10 07:30:00|9041.1|9041.1|9045.24|9045.24|9045.24|9045.24|9028.41|9028.41|0
1652168100000|2022-05-10 07:35:00|9046.35|9046.35|9066.91|9066.91|9068.95|9068.95|9046.35|9046.35|0
1652168400000|2022-05-10 07:40:00|9066.36|9066.36|9072.14|9072.14|9075.56|9075.56|9066.36|9066.36|0
1652168700000|2022-05-10 07:45:00|9071.77|9071.77|9059.22|9059.22|9071.77|9071.77|9055.94|9055.94|0
1652169000000|2022-05-10 07:50:00|9059.5|9059.5|9062.69|9062.69|9065.33|9065.33|9059.5|9059.5|0
1652169300000|2022-05-10 07:55:00|9063.06|9063.06|9069.97|9069.97|9071.07|9071.07|9063.06|9063.06|0
1652169600000|2022-05-10 08:00:00|9070.25|9070.25|9062.14|9062.14|9073.01|9073.01|9057.24|9057.24|0
1652169900000|2022-05-10 08:05:00|9064.45|9064.45|9067.22|9067.22|9067.22|9067.22|9057.54|9057.54|0
1652170200000|2022-05-10 08:10:00|9066.94|9066.94|9073.45|9073.45|9074.18|9074.18|9066.03|9066.03|0
1652170500000|2022-05-10 08:15:00|9074|9074|9077.17|9077.17|9077.27|9077.27|9073.81|9073.81|0
1652170800000|2022-05-10 08:20:00|9079.47|9079.47|9079.9|9079.9|9081.83|9081.83|9074.65|9074.65|0
1652171100000|2022-05-10 08:25:00|9079.16|9079.16|9072.32|9072.32|9083.79|9083.79|9069.48|9069.48|0
1652171400000|2022-05-10 08:30:00|9070.01|9070.01|9066.28|9066.28|9070.39|9070.39|9062.35|9062.35|0
1652171700000|2022-05-10 08:35:00|9066.42|9066.42|9073.19|9073.19|9075.32|9075.32|9066.33|9066.33|0
1652172000000|2022-05-10 08:40:00|9074.29|9074.29|9058.66|9058.66|9075.35|9075.35|9058.66|9058.66|0
1652172300000|2022-05-10 08:45:00|9059.04|9059.04|9056.49|9056.49|9059.04|9059.04|9049|9049|0
1652172600000|2022-05-10 08:50:00|9055.65|9055.65|9038.45|9038.45|9055.65|9055.65|9038.45|9038.45|0
1652172900000|2022-05-10 08:55:00|9040.75|9040.75|9049.38|9049.38|9051.69|9051.69|9040.03|9040.03|0
1652173200000|2022-05-10 09:00:00|9049.48|9049.48|9054.29|9054.29|9057.24|9057.24|9049.48|9049.48|0
1652173500000|2022-05-10 09:05:00|9054.02|9054.02|9063.84|9063.84|9068.44|9068.44|9054.02|9054.02|0
1652173800000|2022-05-10 09:10:00|9068.44|9068.44|9091.24|9091.24|9091.24|9091.24|9068.26|9068.26|0
1652174100000|2022-05-10 09:15:00|9091.61|9091.61|9090.02|9090.02|9095.17|9095.17|9089.31|9089.31|0
1652174400000|2022-05-10 09:20:00|9090.29|9090.29|9092.7|9092.7|9096.33|9096.33|9088.73|9088.73|0
1652174700000|2022-05-10 09:25:00|9092.97|9092.97|9091.97|9091.97|9098.83|9098.83|9088|9088|0
1652175000000|2022-05-10 09:30:00|9092.16|9092.16|9097.17|9097.17|9102.71|9102.71|9091.97|9091.97|0
1652175300000|2022-05-10 09:35:00|9094.87|9094.87|9099.14|9099.14|9099.89|9099.89|9093.35|9093.35|0
1652175600000|2022-05-10 09:40:00|9099.41|9099.41|9098.4|9098.4|9104.48|9104.48|9097.02|9097.02|0
1652175900000|2022-05-10 09:45:00|9098.95|9098.95|9091.18|9091.18|9098.95|9098.95|9091.18|9091.18|0
1652176200000|2022-05-10 09:50:00|9091.73|9091.73|9077.51|9077.51|9096.16|9096.16|9077.51|9077.51|0
1652176500000|2022-05-10 09:55:00|9075.2|9075.2|9076.71|9076.71|9077.41|9077.41|9071.22|9071.22|0
1652176800000|2022-05-10 10:00:00|9077.53|9077.53|9065.22|9065.22|9077.63|9077.63|9058.31|9058.31|0
1652177100000|2022-05-10 10:05:00|9065.77|9065.77|9062.08|9062.08|9066.7|9066.7|9062.08|9062.08|0
1652177400000|2022-05-10 10:10:00|9061.8|9061.8|9063.92|9063.92|9066.82|9066.82|9060.79|9060.79|0
1652177700000|2022-05-10 10:15:00|9064.11|9064.11|9062.11|9062.11|9064.29|9064.29|9056.27|9056.27|0
1652178000000|2022-05-10 10:20:00|9062.66|9062.66|9069.86|9069.86|9069.86|9069.86|9059.24|9059.24|0
1652178300000|2022-05-10 10:25:00|9069.58|9069.58|9066.39|9066.39|9069.58|9069.58|9062.67|9062.67|0
1652178600000|2022-05-10 10:30:00|9066.56|9066.56|9068.91|9068.91|9068.91|9068.91|9065.08|9065.08|0
1652178900000|2022-05-10 10:35:00|9066.6|9066.6|9063.28|9063.28|9067.15|9067.15|9061.16|9061.16|0
1652179200000|2022-05-10 10:40:00|9063.55|9063.55|9066.51|9066.51|9066.51|9066.51|9059.91|9059.91|0
1652179500000|2022-05-10 10:45:00|9066.78|9066.78|9066.19|9066.19|9070.28|9070.28|9064.84|9064.84|0
1652179800000|2022-05-10 10:50:00|9066.38|9066.38|9059.59|9059.59|9069.5|9069.5|9059.59|9059.59|0
1652180100000|2022-05-10 10:55:00|9059.4|9059.4|9056.21|9056.21|9062.63|9062.63|9056.21|9056.21|0
1652180400000|2022-05-10 11:00:00|9054.92|9054.92|9052.15|9052.15|9061.19|9061.19|9049.21|9049.21|0
1652180700000|2022-05-10 11:05:00|9051.41|9051.41|9036.58|9036.58|9051.41|9051.41|9034.09|9034.09|0
1652181000000|2022-05-10 11:10:00|9036.31|9036.31|9035.22|9035.22|9039.84|9039.84|9033.29|9033.29|0
1652181300000|2022-05-10 11:15:00|9035.49|9035.49|9030.72|9030.72|9037.06|9037.06|9030.72|9030.72|0
1652181600000|2022-05-10 11:20:00|9030.53|9030.53|9033.19|9033.19|9038.04|9038.04|9030.53|9030.53|0
1652181900000|2022-05-10 11:25:00|9032.54|9032.54|9030.45|9030.45|9032.54|9032.54|9025.37|9025.37|0
1652182200000|2022-05-10 11:30:00|9030.08|9030.08|9039.69|9039.69|9039.69|9039.69|9029.7|9029.7|0
1652182500000|2022-05-10 11:35:00|9039.32|9039.32|9035.42|9035.42|9039.56|9039.56|9034.77|9034.77|0
1652182800000|2022-05-10 11:40:00|9035.33|9035.33|9031.98|9031.98|9038.19|9038.19|9029.76|9029.76|0
1652183100000|2022-05-10 11:45:00|9032.25|9032.25|9037.51|9037.51|9038.25|9038.25|9031.9|9031.9|0
1652183400000|2022-05-10 11:50:00|9035.2|9035.2|9039.02|9039.02|9041.32|9041.32|9034.83|9034.83|0
1652183700000|2022-05-10 11:55:00|9039.39|9039.39|9037.18|9037.18|9042.33|9042.33|9037.04|9037.04|0
1652184000000|2022-05-10 12:00:00|9037.32|9037.32|9042.62|9042.62|9043.08|9043.08|9037.32|9037.32|0
1652184300000|2022-05-10 12:05:00|9042.34|9042.34|9039.35|9039.35|9048.2|9048.2|9039.26|9039.26|0
1652184600000|2022-05-10 12:10:00|9039.07|9039.07|9045.2|9045.2|9045.2|9045.2|9039.07|9039.07|0
1652184900000|2022-05-10 12:15:00|9045.94|9045.94|9043.69|9043.69|9046.13|9046.13|9041.52|9041.52|0
1652185200000|2022-05-10 12:20:00|9043.32|9043.32|9044.38|9044.38|9045.62|9045.62|9042.85|9042.85|0
1652185500000|2022-05-10 12:25:00|9044.11|9044.11|9042.08|9042.08|9044.3|9044.3|9040.41|9040.41|0
1652185800000|2022-05-10 12:30:00|9041.71|9041.71|9036.79|9036.79|9041.71|9041.71|9036.09|9036.09|0
1652186100000|2022-05-10 12:35:00|9037.44|9037.44|9043.48|9043.48|9043.79|9043.79|9035.96|9035.96|0
1652186400000|2022-05-10 12:40:00|9042.93|9042.93|9044.63|9044.63|9044.96|9044.96|9039.19|9039.19|0
1652186700000|2022-05-10 12:45:00|9044.82|9044.82|9048.82|9048.82|9048.82|9048.82|9041.5|9041.5|0
1652187000000|2022-05-10 12:50:00|9048.64|9048.64|9056.48|9056.48|9056.48|9056.48|9045.23|9045.23|0
1652187300000|2022-05-10 12:55:00|9056.2|9056.2|9062.6|9062.6|9062.82|9062.82|9054.45|9054.45|0
1652187600000|2022-05-10 13:00:00|9062.46|9062.46|9055.83|9055.83|9062.46|9062.46|9055.83|9055.83|0
1652187900000|2022-05-10 13:05:00|9055.74|9055.74|9053.22|9053.22|9055.74|9055.74|9049.93|9049.93|0
1652188200000|2022-05-10 13:10:00|9053.96|9053.96|9051.05|9051.05|9055.94|9055.94|9049.59|9049.59|0
1652188500000|2022-05-10 13:15:00|9051.24|9051.24|9056.17|9056.17|9056.17|9056.17|9050.87|9050.87|0
1652188800000|2022-05-10 13:20:00|9056.44|9056.44|9057.3|9057.3|9059.52|9059.52|9055.2|9055.2|0
1652189100000|2022-05-10 13:25:00|9057.85|9057.85|9058.2|9058.2|9058.52|9058.52|9056.43|9056.43|0
1652189400000|2022-05-10 13:30:00|9059.57|9059.57|9060.6|9060.6|9068.52|9068.52|9056.53|9056.53|0
1652189700000|2022-05-10 13:35:00|9060.33|9060.33|9058.31|9058.31|9068.22|9068.22|9055.81|9055.81|0
1652190000000|2022-05-10 13:40:00|9058.04|9058.04|9045|9045|9058.59|9058.59|9038.92|9038.92|0
1652190300000|2022-05-10 13:45:00|9044.72|9044.72|9031.2|9031.2|9045|9045|9028.44|9028.44|0
1652190600000|2022-05-10 13:50:00|9030.93|9030.93|9040.06|9040.06|9040.06|9040.06|9026.24|9026.24|0
1652190900000|2022-05-10 13:55:00|9040.2|9040.2|9051.63|9051.63|9053.22|9053.22|9040.2|9040.2|0
1652191200000|2022-05-10 14:00:00|9051.44|9051.44|9053.68|9053.68|9055.47|9055.47|9044.78|9044.78|0
1652191500000|2022-05-10 14:05:00|9053.82|9053.82|9046.81|9046.81|9054.24|9054.24|9043.77|9043.77|0
1652191800000|2022-05-10 14:10:00|9047.08|9047.08|9045.29|9045.29|9050.64|9050.64|9040.79|9040.79|0
1652192100000|2022-05-10 14:15:00|9045.2|9045.2|9045.12|9045.12|9052.86|9052.86|9044.75|9044.75|0
1652192400000|2022-05-10 14:20:00|9045.4|9045.4|9045.03|9045.03|9051.94|9051.94|9040.6|9040.6|0
1652192700000|2022-05-10 14:25:00|9044.94|9044.94|9017.81|9017.81|9045.83|9045.83|9017.81|9017.81|0
1652193000000|2022-05-10 14:30:00|9017.25|9017.25|9018.05|9018.05|9020.99|9020.99|9015.08|9015.08|0
1652193300000|2022-05-10 14:35:00|9018.47|9018.47|9021.33|9021.33|9026.88|9026.88|9018.47|9018.47|0
1652193600000|2022-05-10 14:40:00|9020.95|9020.95|9003.41|9003.41|9020.95|9020.95|8998.3|8998.3|0
1652193900000|2022-05-10 14:45:00|9003.5|9003.5|8996.93|8996.93|9003.64|9003.64|8991.84|8991.84|0
1652194200000|2022-05-10 14:50:00|8996.38|8996.38|9001.34|9001.34|9003.6|9003.6|8993.81|8993.81|0
1652194500000|2022-05-10 14:55:00|9000.97|9000.97|8991.9|8991.9|9000.97|9000.97|8991.9|8991.9|0
1652194800000|2022-05-10 15:00:00|8991.71|8991.71|8983.29|8983.29|8995.15|8995.15|8983.29|8983.29|0
1652195100000|2022-05-10 15:05:00|8983.01|8983.01|8972.44|8972.44|8984.16|8984.16|8970.8|8970.8|0
1652195400000|2022-05-10 15:10:00|8972.72|8972.72|8970.37|8970.37|8976.85|8976.85|8969.22|8969.22|0
1652195700000|2022-05-10 15:15:00|8970|8970|8986.31|8986.31|8986.67|8986.67|8965.03|8965.03|0
1652196000000|2022-05-10 15:20:00|8986.58|8986.58|8985.27|8985.27|8995.44|8995.44|8984.74|8984.74|0
1652196300000|2022-05-10 15:25:00|8984.89|8984.89|8978.38|8978.38|8987.55|8987.55|8970.29|8970.29|0
1652253300000|2022-05-11 07:15:00|8978.16|8978.16|8974.05|8974.05|8988.05|8988.05|8970.42|8970.42|0
1652253600000|2022-05-11 07:20:00|8974.42|8974.42|8964.65|8964.65|8989.28|8989.28|8964.01|8964.01|0
1652253900000|2022-05-11 07:25:00|8964.79|8964.79|8959.77|8959.77|8966.86|8966.86|8954.24|8954.24|0
1652254200000|2022-05-11 07:30:00|8960.05|8960.05|8949.8|8949.8|8964.85|8964.85|8946.28|8946.28|0
1652254500000|2022-05-11 07:35:00|8950.08|8950.08|8948.03|8948.03|8954.96|8954.96|8945.35|8945.35|0
1652254800000|2022-05-11 07:40:00|8947.75|8947.75|8949.4|8949.4|8958.05|8958.05|8943.7|8943.7|0
1652255100000|2022-05-11 07:45:00|8949.77|8949.77|8955.13|8955.13|8956.69|8956.69|8947.19|8947.19|0
1652255400000|2022-05-11 07:50:00|8954.75|8954.75|8947.14|8947.14|8954.83|8954.83|8947.14|8947.14|0
1652255700000|2022-05-11 07:55:00|8949.44|8949.44|8938.91|8938.91|8957.59|8957.59|8938.91|8938.91|0
1652256000000|2022-05-11 08:00:00|8938.64|8938.64|8969.03|8969.03|8969.03|8969.03|8938.37|8938.37|0
1652256300000|2022-05-11 08:05:00|8968.75|8968.75|8964.66|8964.66|8976.03|8976.03|8964.11|8964.11|0
1652256600000|2022-05-11 08:10:00|8963.92|8963.92|8969.96|8969.96|8970.45|8970.45|8963.92|8963.92|0
1652256900000|2022-05-11 08:15:00|8969.78|8969.78|8970.05|8970.05|8975.49|8975.49|8969.78|8969.78|0
1652257200000|2022-05-11 08:20:00|8969.96|8969.96|8966.31|8966.31|8969.96|8969.96|8958.29|8958.29|0
1652257500000|2022-05-11 08:25:00|8966.03|8966.03|8964.32|8964.32|8970.77|8970.77|8963.86|8963.86|0
1652257800000|2022-05-11 08:30:00|8968.92|8968.92|8975.69|8975.69|8977.9|8977.9|8968.74|8968.74|0
1652258100000|2022-05-11 08:35:00|8975.27|8975.27|8982.63|8982.63|8982.63|8982.63|8968.94|8968.94|0
1652258400000|2022-05-11 08:40:00|8982.99|8982.99|8998.45|8998.45|9000.66|9000.66|8982.99|8982.99|0
1652258700000|2022-05-11 08:45:00|8997.89|8997.89|9012.02|9012.02|9012.02|9012.02|8995.96|8995.96|0
1652259000000|2022-05-11 08:50:00|9011.93|9011.93|9014.89|9014.89|9018.73|9018.73|9009.6|9009.6|0
1652259300000|2022-05-11 08:55:00|9017.19|9017.19|9012.81|9012.81|9022.31|9022.31|9012.81|9012.81|0
1652259600000|2022-05-11 09:00:00|9010.51|9010.51|9019.93|9019.93|9019.93|9019.93|9006.18|9006.18|0
1652259900000|2022-05-11 09:05:00|9017.63|9017.63|9026.23|9026.23|9027.94|9027.94|9016.76|9016.76|0
1652260200000|2022-05-11 09:10:00|9026.41|9026.41|9027.85|9027.85|9032.37|9032.37|9026.41|9026.41|0
1652260500000|2022-05-11 09:15:00|9024.99|9024.99|9023.12|9023.12|9027.67|9027.67|9022.47|9022.47|0
1652260800000|2022-05-11 09:20:00|9023.21|9023.21|9018.13|9018.13|9024.23|9024.23|9018.13|9018.13|0
1652261100000|2022-05-11 09:25:00|9018.31|9018.31|9015.31|9015.31|9019.97|9019.97|9015.31|9015.31|0
1652261400000|2022-05-11 09:30:00|9015.13|9015.13|9009.82|9009.82|9015.13|9015.13|9009.82|9009.82|0
1652261700000|2022-05-11 09:35:00|9010.19|9010.19|9010.32|9010.32|9014.07|9014.07|9008.01|9008.01|0
1652262000000|2022-05-11 09:40:00|9010.87|9010.87|9011.9|9011.9|9013.22|9013.22|9008.49|9008.49|0
1652262300000|2022-05-11 09:45:00|9012.18|9012.18|9007.48|9007.48|9013.7|9013.7|9007.48|9007.48|0
1652262600000|2022-05-11 09:50:00|9007.21|9007.21|9010.71|9010.71|9014.25|9014.25|9007.12|9007.12|0
1652262900000|2022-05-11 09:55:00|9010.52|9010.52|9008.78|9008.78|9012.46|9012.46|9007.2|9007.2|0
1652263200000|2022-05-11 10:00:00|9013.38|9013.38|9004.25|9004.25|9014.76|9014.76|9003.88|9003.88|0
1652263500000|2022-05-11 10:05:00|9004.53|9004.53|8986.65|8986.65|9005.9|9005.9|8986.37|8986.37|0
1652263800000|2022-05-11 10:10:00|8986.93|8986.93|8986.72|8986.72|8988.19|8988.19|8984.82|8984.82|0
1652264100000|2022-05-11 10:15:00|8987.09|8987.09|8995.67|8995.67|8995.67|8995.67|8986.4|8986.4|0
1652264400000|2022-05-11 10:20:00|8995.95|8995.95|8997.97|8997.97|9000.74|9000.74|8995.59|8995.59|0
1652264700000|2022-05-11 10:25:00|8997.79|8997.79|9001.28|9001.28|9001.74|9001.74|8997.77|8997.77|0
1652265000000|2022-05-11 10:30:00|9001.65|9001.65|9009.06|9009.06|9009.43|9009.43|9001.19|9001.19|0
1652265300000|2022-05-11 10:35:00|9011.36|9011.36|9013.86|9013.86|9017.18|9017.18|9011.36|9011.36|0
1652265600000|2022-05-11 10:40:00|9013.49|9013.49|9020.61|9020.61|9021.07|9021.07|9009.54|9009.54|0
1652265900000|2022-05-11 10:45:00|9020.24|9020.24|9018.45|9018.45|9020.76|9020.76|9016.43|9016.43|0
1652266200000|2022-05-11 10:50:00|9018.27|9018.27|9021.13|9021.13|9021.13|9021.13|9018.08|9018.08|0
1652266500000|2022-05-11 10:55:00|9020.76|9020.76|9023.24|9023.24|9029.41|9029.41|9018.27|9018.27|0
1652266800000|2022-05-11 11:00:00|9025|9025|9021.57|9021.57|9027.73|9027.73|9019.82|9019.82|0
1652267100000|2022-05-11 11:05:00|9018.99|9018.99|9008.04|9008.04|9018.99|9018.99|9005.74|9005.74|0
1652267400000|2022-05-11 11:10:00|9008.32|9008.32|9014.6|9014.6|9016.73|9016.73|9007.69|9007.69|0
1652267700000|2022-05-11 11:15:00|9014.51|9014.51|9024.35|9024.35|9025.47|9025.47|9009.44|9009.44|0
1652268000000|2022-05-11 11:20:00|9026.66|9026.66|9028.51|9028.51|9031.08|9031.08|9026.66|9026.66|0
1652268300000|2022-05-11 11:25:00|9028.23|9028.23|9026|9026|9029.05|9029.05|9022.42|9022.42|0
1652268600000|2022-05-11 11:30:00|9026.1|9026.1|9023.39|9023.39|9026.1|9026.1|9022.38|9022.38|0
1652268900000|2022-05-11 11:35:00|9023.67|9023.67|9030.02|9030.02|9033.14|9033.14|9020.73|9020.73|0
1652269200000|2022-05-11 11:40:00|9030.21|9030.21|9027.5|9027.5|9032.68|9032.68|9027.5|9027.5|0
1652269500000|2022-05-11 11:45:00|9027.22|9027.22|9023.62|9023.62|9027.22|9027.22|9021.6|9021.6|0
1652269800000|2022-05-11 11:50:00|9023.9|9023.9|9031.77|9031.77|9034.15|9034.15|9023.9|9023.9|0
1652270100000|2022-05-11 11:55:00|9034.07|9034.07|9032.55|9032.55|9034.21|9034.21|9029.1|9029.1|0
1652270400000|2022-05-11 12:00:00|9032.46|9032.46|9027.69|9027.69|9033.96|9033.96|9027.69|9027.69|0
1652270700000|2022-05-11 12:05:00|9027.41|9027.41|9021.52|9021.52|9027.41|9027.41|9020.42|9020.42|0
1652271000000|2022-05-11 12:10:00|9021.7|9021.7|9023.37|9023.37|9029.18|9029.18|9021.7|9021.7|0
1652271300000|2022-05-11 12:15:00|9023.55|9023.55|9015.66|9015.66|9026.32|9026.32|9012.32|9012.32|0
1652271600000|2022-05-11 12:20:00|9015.57|9015.57|9014.75|9014.75|9016.22|9016.22|9007.66|9007.66|0
1652271900000|2022-05-11 12:25:00|9014.85|9014.85|9011.89|9011.89|9020.19|9020.19|9011.89|9011.89|0
1652272200000|2022-05-11 12:30:00|9011.61|9011.61|9010.58|9010.58|9011.61|9011.61|8964.06|8964.06|0
1652272500000|2022-05-11 12:35:00|9008.28|9008.28|8981.26|8981.26|9015.38|9015.38|8981.26|8981.26|0
1652272800000|2022-05-11 12:40:00|8981.53|8981.53|8972.99|8972.99|8984.95|8984.95|8970.59|8970.59|0
1652273100000|2022-05-11 12:45:00|8972.71|8972.71|8972.8|8972.8|8976.3|8976.3|8969.48|8969.48|0
1652273400000|2022-05-11 12:50:00|8972.25|8972.25|8937.38|8937.38|8972.25|8972.25|8932.69|8932.69|0
1652273700000|2022-05-11 12:55:00|8937.29|8937.29|8939.01|8939.01|8943.45|8943.45|8930.27|8930.27|0
1652274000000|2022-05-11 13:00:00|8938.74|8938.74|8948.8|8948.8|8950.74|8950.74|8938.46|8938.46|0
1652274300000|2022-05-11 13:05:00|8949.22|8949.22|8963.33|8963.33|8963.7|8963.7|8949.22|8949.22|0
1652274600000|2022-05-11 13:10:00|8963.47|8963.47|8945.8|8945.8|8963.47|8963.47|8940.55|8940.55|0
1652274900000|2022-05-11 13:15:00|8943.5|8943.5|8945.34|8945.34|8945.34|8945.34|8935.96|8935.96|0
1652275200000|2022-05-11 13:20:00|8945.53|8945.53|8956|8956|8958.93|8958.93|8945.53|8945.53|0
1652275500000|2022-05-11 13:25:00|8955.72|8955.72|8966.4|8966.4|8970.45|8970.45|8952.68|8952.68|0
1652275800000|2022-05-11 13:30:00|8971.01|8971.01|8973.49|8973.49|8980.77|8980.77|8969.99|8969.99|0
1652276100000|2022-05-11 13:35:00|8973.22|8973.22|8969.86|8969.86|8979.56|8979.56|8966.29|8966.29|0
1652276400000|2022-05-11 13:40:00|8969.49|8969.49|9004.71|9004.71|9004.71|9004.71|8965.61|8965.61|0
1652276700000|2022-05-11 13:45:00|9004.99|9004.99|9018.1|9018.1|9021.88|9021.88|8998.64|8998.64|0
1652277000000|2022-05-11 13:50:00|9018|9018|9012.76|9012.76|9019.3|9019.3|9007.88|9007.88|0
1652277300000|2022-05-11 13:55:00|9012.67|9012.67|9015.09|9015.09|9015.81|9015.81|9003.37|9003.37|0
1652277600000|2022-05-11 14:00:00|9014.54|9014.54|9016.49|9016.49|9021.18|9021.18|9008.71|9008.71|0
1652277900000|2022-05-11 14:05:00|9016.3|9016.3|9000.9|9000.9|9016.3|9016.3|9000.9|9000.9|0
1652278200000|2022-05-11 14:10:00|9000.08|9000.08|8995.27|8995.27|9000.08|9000.08|8991.76|8991.76|0
1652278500000|2022-05-11 14:15:00|8994.99|8994.99|9007.15|9007.15|9007.15|9007.15|8990.84|8990.84|0
1652278800000|2022-05-11 14:20:00|9007.43|9007.43|9025.9|9025.9|9029.05|9029.05|9006.32|9006.32|0
1652279100000|2022-05-11 14:25:00|9025.72|9025.72|9014.06|9014.06|9025.9|9025.9|9011.45|9011.45|0
1652279400000|2022-05-11 14:30:00|9013.97|9013.97|9000.55|9000.55|9013.97|9013.97|9000.55|9000.55|0
1652279700000|2022-05-11 14:35:00|9000.13|9000.13|9002.79|9002.79|9007.21|9007.21|8996.66|8996.66|0
1652280000000|2022-05-11 14:40:00|9002.69|9002.69|9013.27|9013.27|9013.27|9013.27|9000.74|9000.74|0
1652280300000|2022-05-11 14:45:00|9010.97|9010.97|9012.22|9012.22|9019.13|9019.13|9009.92|9009.92|0
1652280600000|2022-05-11 14:50:00|9012.04|9012.04|8989.32|8989.32|9012.04|9012.04|8982.69|8982.69|0
1652280900000|2022-05-11 14:55:00|8989.59|8989.59|8997.16|8997.16|8997.16|8997.16|8987.95|8987.95|0
1652281200000|2022-05-11 15:00:00|8997.44|8997.44|8992.59|8992.59|8999.1|8999.1|8986.02|8986.02|0
1652281500000|2022-05-11 15:05:00|8992.22|8992.22|8997.95|8997.95|8998.33|8998.33|8992.22|8992.22|0
1652281800000|2022-05-11 15:10:00|8998.33|8998.33|9005.55|9005.55|9008.13|9008.13|8998.33|8998.33|0
1652282100000|2022-05-11 15:15:00|9005.36|9005.36|8993.76|8993.76|9005.83|9005.83|8993.34|8993.34|0
1652282400000|2022-05-11 15:20:00|8994.14|8994.14|9010.88|9010.88|9011.26|9011.26|8994.14|8994.14|0
1652282700000|2022-05-11 15:25:00|9010.51|9010.51|9013.3|9013.3|9016.53|9016.53|9002.51|9002.51|0
1652339700000|2022-05-12 07:15:00|8821.97|8821.97|8826.62|8826.62|8843.92|8843.92|8821.97|8821.97|0
1652340000000|2022-05-12 07:20:00|8826.08|8826.08|8807.99|8807.99|8829.76|8829.76|8795.38|8795.38|0
1652340300000|2022-05-12 07:25:00|8809.48|8809.48|8828.34|8828.34|8828.34|8828.34|8807.72|8807.72|0
1652340600000|2022-05-12 07:30:00|8830.64|8830.64|8800.67|8800.67|8830.64|8830.64|8787.13|8787.13|0
1652340900000|2022-05-12 07:35:00|8801.04|8801.04|8805.89|8805.89|8813.62|8813.62|8800.59|8800.59|0
1652341200000|2022-05-12 07:40:00|8808.19|8808.19|8839.01|8839.01|8839.01|8839.01|8798.41|8798.41|0
1652341500000|2022-05-12 07:45:00|8838.74|8838.74|8874.93|8874.93|8874.93|8874.93|8836.16|8836.16|0
1652341800000|2022-05-12 07:50:00|8877.24|8877.24|8863.3|8863.3|8879.05|8879.05|8862.6|8862.6|0
1652342100000|2022-05-12 07:55:00|8863.02|8863.02|8851.17|8851.17|8863.02|8863.02|8847.22|8847.22|0
1652342400000|2022-05-12 08:00:00|8853.48|8853.48|8833.74|8833.74|8854.16|8854.16|8831.24|8831.24|0
1652342700000|2022-05-12 08:05:00|8833.93|8833.93|8854.12|8854.12|8854.22|8854.22|8833.74|8833.74|0
1652343000000|2022-05-12 08:10:00|8851.82|8851.82|8864.53|8864.53|8869.01|8869.01|8851.82|8851.82|0
1652343300000|2022-05-12 08:15:00|8864.44|8864.44|8860.75|8860.75|8869.89|8869.89|8860.75|8860.75|0
1652343600000|2022-05-12 08:20:00|8860.56|8860.56|8870.06|8870.06|8872.37|8872.37|8858.45|8858.45|0
1652343900000|2022-05-12 08:25:00|8870.6|8870.6|8877.6|8877.6|8882.94|8882.94|8869.68|8869.68|0
1652344200000|2022-05-12 08:30:00|8877.23|8877.23|8884.34|8884.34|8890.68|8890.68|8874.92|8874.92|0
1652344500000|2022-05-12 08:35:00|8886.64|8886.64|8883.2|8883.2|8889.47|8889.47|8880.41|8880.41|0
1652344800000|2022-05-12 08:40:00|8880.9|8880.9|8867.62|8867.62|8882.11|8882.11|8867.06|8867.06|0
1652345100000|2022-05-12 08:45:00|8867.07|8867.07|8856.89|8856.89|8867.07|8867.07|8850.02|8850.02|0
1652345400000|2022-05-12 08:50:00|8857.03|8857.03|8864.03|8864.03|8864.85|8864.85|8857.03|8857.03|0
1652345700000|2022-05-12 08:55:00|8863.21|8863.21|8856.66|8856.66|8864.41|8864.41|8854.1|8854.1|0
1652346000000|2022-05-12 09:00:00|8856.1|8856.1|8845.77|8845.77|8862.18|8862.18|8845.77|8845.77|0
1652346300000|2022-05-12 09:05:00|8845.6|8845.6|8848.3|8848.3|8855.85|8855.85|8845.6|8845.6|0
1652346600000|2022-05-12 09:10:00|8848.57|8848.57|8835.02|8835.02|8850.05|8850.05|8827.47|8827.47|0
1652346900000|2022-05-12 09:15:00|8834.83|8834.83|8821.65|8821.65|8834.83|8834.83|8820.9|8820.9|0
1652347200000|2022-05-12 09:20:00|8833.16|8833.16|8836.79|8836.79|8836.79|8836.79|8830.49|8830.49|0
1652347500000|2022-05-12 09:25:00|8834.49|8834.49|8825.07|8825.07|8834.49|8834.49|8823.62|8823.62|0
1652347800000|2022-05-12 09:30:00|8824.8|8824.8|8809.39|8809.39|8826.18|8826.18|8807.82|8807.82|0
1652348100000|2022-05-12 09:35:00|8811.69|8811.69|8815.69|8815.69|8816.58|8816.58|8808.37|8808.37|0
1652348400000|2022-05-12 09:40:00|8815.41|8815.41|8817.36|8817.36|8820.57|8820.57|8812.47|8812.47|0
1652348700000|2022-05-12 09:45:00|8818.1|8818.1|8827.48|8827.48|8827.48|8827.48|8818.1|8818.1|0
1652349000000|2022-05-12 09:50:00|8826.93|8826.93|8819.18|8819.18|8827.48|8827.48|8817.8|8817.8|0
1652349300000|2022-05-12 09:55:00|8821.48|8821.48|8813.23|8813.23|8821.75|8821.75|8812.86|8812.86|0
1652349600000|2022-05-12 10:00:00|8810.93|8810.93|8803.25|8803.25|8810.93|8810.93|8800.08|8800.08|0
1652349900000|2022-05-12 10:05:00|8803.07|8803.07|8799.06|8799.06|8803.07|8803.07|8792.48|8792.48|0
1652350200000|2022-05-12 10:10:00|8799.24|8799.24|8785.31|8785.31|8799.52|8799.52|8785.31|8785.31|0
1652350500000|2022-05-12 10:15:00|8785.12|8785.12|8772.08|8772.08|8786.8|8786.8|8771.52|8771.52|0
1652350800000|2022-05-12 10:20:00|8774.38|8774.38|8769.62|8769.62|8774.75|8774.75|8763.68|8763.68|0
1652351100000|2022-05-12 10:25:00|8769.72|8769.72|8784.78|8784.78|8785.87|8785.87|8765.11|8765.11|0
1652351400000|2022-05-12 10:30:00|8789.38|8789.38|8793.31|8793.31|8794.23|8794.23|8789.38|8789.38|0
1652351700000|2022-05-12 10:35:00|8793.68|8793.68|8793.01|8793.01|8795.54|8795.54|8789.45|8789.45|0
1652352000000|2022-05-12 10:40:00|8793.38|8793.38|8794.13|8794.13|8798.73|8798.73|8791.46|8791.46|0
1652352300000|2022-05-12 10:45:00|8796.61|8796.61|8796.68|8796.68|8801.28|8801.28|8789.67|8789.67|0
1652352600000|2022-05-12 10:50:00|8796.77|8796.77|8793.87|8793.87|8797.23|8797.23|8793.87|8793.87|0
1652352900000|2022-05-12 10:55:00|8793.73|8793.73|8801.62|8801.62|8806.46|8806.46|8793.73|8793.73|0
1652353200000|2022-05-12 11:00:00|8803.92|8803.92|8801.29|8801.29|8807.06|8807.06|8801.15|8801.15|0
1652353500000|2022-05-12 11:05:00|8801.2|8801.2|8805.99|8805.99|8808.29|8808.29|8800.28|8800.28|0
1652353800000|2022-05-12 11:10:00|8806.08|8806.08|8818.99|8818.99|8818.99|8818.99|8806.08|8806.08|0
1652354100000|2022-05-12 11:15:00|8818.9|8818.9|8809.13|8809.13|8821.85|8821.85|8808.59|8808.59|0
1652354400000|2022-05-12 11:20:00|8808.86|8808.86|8815.66|8815.66|8817.13|8817.13|8806.55|8806.55|0
1652354700000|2022-05-12 11:25:00|8815.29|8815.29|8812.18|8812.18|8819.08|8819.08|8812.18|8812.18|0
1652355000000|2022-05-12 11:30:00|8812.92|8812.92|8809.69|8809.69|8813.1|8813.1|8809.51|8809.51|0
1652355300000|2022-05-12 11:35:00|8807.02|8807.02|8811.28|8811.28|8812.52|8812.52|8806.84|8806.84|0
1652355600000|2022-05-12 11:40:00|8811.42|8811.42|8808.82|8808.82|8812.06|8812.06|8807.7|8807.7|0
1652355900000|2022-05-12 11:45:00|8808.73|8808.73|8800.9|8800.9|8809.39|8809.39|8800.9|8800.9|0
1652356200000|2022-05-12 11:50:00|8800.48|8800.48|8782.23|8782.23|8803.15|8803.15|8779.46|8779.46|0
1652356500000|2022-05-12 11:55:00|8782.42|8782.42|8777.57|8777.57|8794.91|8794.91|8777.57|8777.57|0
1652356800000|2022-05-12 12:00:00|8775.26|8775.26|8788.6|8788.6|8792.86|8792.86|8775.26|8775.26|0
1652357100000|2022-05-12 12:05:00|8788.23|8788.23|8795.33|8795.33|8798.36|8798.36|8787.86|8787.86|0
1652357400000|2022-05-12 12:10:00|8795.87|8795.87|8801.21|8801.21|8802.78|8802.78|8795.87|8795.87|0
1652357700000|2022-05-12 12:15:00|8800.66|8800.66|8815.04|8815.04|8815.04|8815.04|8797.25|8797.25|0
1652358000000|2022-05-12 12:20:00|8814.02|8814.02|8802.06|8802.06|8814.4|8814.4|8801.32|8801.32|0
1652358300000|2022-05-12 12:25:00|8804.36|8804.36|8809.33|8809.33|8812.28|8812.28|8804.36|8804.36|0
1652358600000|2022-05-12 12:30:00|8807.03|8807.03|8811.95|8811.95|8818.94|8818.94|8806.75|8806.75|0
1652358900000|2022-05-12 12:35:00|8814.25|8814.25|8796.4|8796.4|8814.44|8814.44|8796.4|8796.4|0
1652359200000|2022-05-12 12:40:00|8796.95|8796.95|8807.22|8807.22|8808.09|8808.09|8796.95|8796.95|0
1652359500000|2022-05-12 12:45:00|8809.52|8809.52|8811.09|8811.09|8811.27|8811.27|8806.26|8806.26|0
1652359800000|2022-05-12 12:50:00|8811.37|8811.37|8814.5|8814.5|8820.82|8820.82|8810.28|8810.28|0
1652360100000|2022-05-12 12:55:00|8814.23|8814.23|8820.56|8820.56|8821.47|8821.47|8814.23|8814.23|0
1652360400000|2022-05-12 13:00:00|8820.93|8820.93|8817.91|8817.91|8824.82|8824.82|8817.91|8817.91|0
1652360700000|2022-05-12 13:05:00|8817.83|8817.83|8838.31|8838.31|8838.31|8838.31|8817.83|8817.83|0
1652361000000|2022-05-12 13:10:00|8838.5|8838.5|8834.74|8834.74|8839.96|8839.96|8834.6|8834.6|0
1652361300000|2022-05-12 13:15:00|8834.88|8834.88|8825.23|8825.23|8835.16|8835.16|8825.23|8825.23|0
1652361600000|2022-05-12 13:20:00|8825.6|8825.6|8834.19|8834.19|8839.89|8839.89|8825.56|8825.56|0
1652361900000|2022-05-12 13:25:00|8833.81|8833.81|8860.96|8860.96|8861.51|8861.51|8832.79|8832.79|0
1652362200000|2022-05-12 13:30:00|8863.27|8863.27|8854.52|8854.52|8867.69|8867.69|8849.51|8849.51|0
1652362500000|2022-05-12 13:35:00|8853.78|8853.78|8861|8861|8871.31|8871.31|8853.78|8853.78|0
1652362800000|2022-05-12 13:40:00|8861.19|8861.19|8862.19|8862.19|8869.16|8869.16|8852.14|8852.14|0
1652363100000|2022-05-12 13:45:00|8861.81|8861.81|8874.82|8874.82|8885.26|8885.26|8857.58|8857.58|0
1652363400000|2022-05-12 13:50:00|8874.07|8874.07|8877.53|8877.53|8883.7|8883.7|8870.82|8870.82|0
1652363700000|2022-05-12 13:55:00|8879.83|8879.83|8874.53|8874.53|8882.92|8882.92|8869.19|8869.19|0
1652364000000|2022-05-12 14:00:00|8874.15|8874.15|8879.03|8879.03|8879.03|8879.03|8862.37|8862.37|0
1652364300000|2022-05-12 14:05:00|8879.12|8879.12|8902.78|8902.78|8903.34|8903.34|8878.4|8878.4|0
1652364600000|2022-05-12 14:10:00|8903.33|8903.33|8913.09|8913.09|8918.97|8918.97|8896.88|8896.88|0
1652364900000|2022-05-12 14:15:00|8912.81|8912.81|8905.7|8905.7|8913|8913|8899.4|8899.4|0
1652365200000|2022-05-12 14:20:00|8905.33|8905.33|8916.51|8916.51|8920.96|8920.96|8902.75|8902.75|0
1652365500000|2022-05-12 14:25:00|8916.04|8916.04|8902.48|8902.48|8920.57|8920.57|8901.29|8901.29|0
1652365800000|2022-05-12 14:30:00|8904.78|8904.78|8907.8|8907.8|8913.47|8913.47|8903.37|8903.37|0
1652366100000|2022-05-12 14:35:00|8908.9|8908.9|8911.91|8911.91|8911.97|8911.97|8903.3|8903.3|0
1652366400000|2022-05-12 14:40:00|8909.61|8909.61|8899.06|8899.06|8909.79|8909.79|8896.01|8896.01|0
1652366700000|2022-05-12 14:45:00|8898.69|8898.69|8898.88|8898.88|8903.85|8903.85|8896.12|8896.12|0
1652367000000|2022-05-12 14:50:00|8899.25|8899.25|8907.46|8907.46|8911.79|8911.79|8896.95|8896.95|0
1652367300000|2022-05-12 14:55:00|8907.83|8907.83|8921.51|8921.51|8925.89|8925.89|8907.28|8907.28|0
1652367600000|2022-05-12 15:00:00|8921.14|8921.14|8928.04|8928.04|8928.04|8928.04|8912.19|8912.19|0
1652367900000|2022-05-12 15:05:00|8928.41|8928.41|8926.74|8926.74|8934.82|8934.82|8924.69|8924.69|0
1652368200000|2022-05-12 15:10:00|8926.37|8926.37|8912.04|8912.04|8928.77|8928.77|8912.04|8912.04|0
1652368500000|2022-05-12 15:15:00|8911.3|8911.3|8912.52|8912.52|8912.7|8912.7|8907.91|8907.91|0
1652368800000|2022-05-12 15:20:00|8912.7|8912.7|8902.52|8902.52|8913.08|8913.08|8900.22|8900.22|0
1652369100000|2022-05-12 15:25:00|8902.25|8902.25|8896.45|8896.45|8903.64|8903.64|8894.69|8894.69|0
1652426100000|2022-05-13 07:15:00|8903.43|8903.43|8902.77|8902.77|8915.49|8915.49|8897.42|8897.42|0
1652426400000|2022-05-13 07:20:00|8902.31|8902.31|8910.76|8910.76|8912.14|8912.14|8899.88|8899.88|0
1652426700000|2022-05-13 07:25:00|8910.2|8910.2|8919.43|8919.43|8922.29|8922.29|8904.22|8904.22|0
1652427000000|2022-05-13 07:30:00|8919.9|8919.9|8929.59|8929.59|8929.86|8929.86|8914.08|8914.08|0
1652427300000|2022-05-13 07:35:00|8929.22|8929.22|8941.28|8941.28|8944.15|8944.15|8928.57|8928.57|0
1652427600000|2022-05-13 07:40:00|8943.58|8943.58|8948.81|8948.81|8952.7|8952.7|8943.58|8943.58|0
1652427900000|2022-05-13 07:45:00|8949.08|8949.08|8954.61|8954.61|8956.36|8956.36|8946.96|8946.96|0
1652428200000|2022-05-13 07:50:00|8956.91|8956.91|8942.64|8942.64|8958.29|8958.29|8940.33|8940.33|0
1652428500000|2022-05-13 07:55:00|8942.92|8942.92|8944.28|8944.28|8945.95|8945.95|8942.17|8942.17|0
1652428800000|2022-05-13 08:00:00|8944.65|8944.65|8938.77|8938.77|8950.1|8950.1|8938.77|8938.77|0
1652429100000|2022-05-13 08:05:00|8939.32|8939.32|8939.49|8939.49|8942.73|8942.73|8933.23|8933.23|0
1652429400000|2022-05-13 08:10:00|8940.23|8940.23|8936.71|8936.71|8942.7|8942.7|8936.24|8936.24|0
1652429700000|2022-05-13 08:15:00|8937.08|8937.08|8944.24|8944.24|8944.24|8944.24|8937.08|8937.08|0
1652430000000|2022-05-13 08:20:00|8941.94|8941.94|8946.75|8946.75|8947.39|8947.39|8939.27|8939.27|0
1652430300000|2022-05-13 08:25:00|8949.05|8949.05|8946.01|8946.01|8952.82|8952.82|8943.16|8943.16|0
1652430600000|2022-05-13 08:30:00|8946.19|8946.19|8944.81|8944.81|8946.19|8946.19|8939.48|8939.48|0
1652430900000|2022-05-13 08:35:00|8945.09|8945.09|8936.17|8936.17|8949.15|8949.15|8935.8|8935.8|0
1652431200000|2022-05-13 08:40:00|8935.9|8935.9|8933.4|8933.4|8938.2|8938.2|8932.57|8932.57|0
1652431500000|2022-05-13 08:45:00|8933.12|8933.12|8936.82|8936.82|8939.84|8939.84|8932.93|8932.93|0
1652431800000|2022-05-13 08:50:00|8936.54|8936.54|8949.65|8949.65|8950.66|8950.66|8936.54|8936.54|0
1652432100000|2022-05-13 08:55:00|8952.14|8952.14|8965.02|8965.02|8966.41|8966.41|8951.67|8951.67|0
1652432400000|2022-05-13 09:00:00|8964.74|8964.74|8971.89|8971.89|8973.92|8973.92|8964.37|8964.37|0
1652432700000|2022-05-13 09:05:00|8971.98|8971.98|8973.65|8973.65|8976.41|8976.41|8970.98|8970.98|0
1652433000000|2022-05-13 09:10:00|8973.28|8973.28|8963.88|8963.88|8973.28|8973.28|8963.88|8963.88|0
1652433300000|2022-05-13 09:15:00|8964.25|8964.25|8963.49|8963.49|8967.09|8967.09|8959.91|8959.91|0
1652433600000|2022-05-13 09:20:00|8963.15|8963.15|8968.06|8968.06|8971.48|8971.48|8962.78|8962.78|0
1652433900000|2022-05-13 09:25:00|8965.75|8965.75|8965.86|8965.86|8970.96|8970.96|8963.46|8963.46|0
1652434200000|2022-05-13 09:30:00|8965.49|8965.49|8966.87|8966.87|8969.35|8969.35|8962.44|8962.44|0
1652434500000|2022-05-13 09:35:00|8967.15|8967.15|8961.79|8961.79|8970.74|8970.74|8959.94|8959.94|0
1652434800000|2022-05-13 09:40:00|8962.07|8962.07|8952.85|8952.85|8962.07|8962.07|8950.26|8950.26|0
1652435100000|2022-05-13 09:45:00|8952.11|8952.11|8953.48|8953.48|8954.96|8954.96|8951.82|8951.82|0
1652435400000|2022-05-13 09:50:00|8952.92|8952.92|8942.93|8942.93|8953.1|8953.1|8942.93|8942.93|0
1652435700000|2022-05-13 09:55:00|8943.2|8943.2|8944.4|8944.4|8947.35|8947.35|8941.62|8941.62|0
1652436000000|2022-05-13 10:00:00|8942.1|8942.1|8935|8935|8942.76|8942.76|8935|8935|0
1652436300000|2022-05-13 10:05:00|8934.31|8934.31|8933.79|8933.79|8934.31|8934.31|8931.2|8931.2|0
1652436600000|2022-05-13 10:10:00|8933.97|8933.97|8931.58|8931.58|8935.28|8935.28|8931.21|8931.21|0
1652436900000|2022-05-13 10:15:00|8931.21|8931.21|8931.41|8931.41|8934.45|8934.45|8930.2|8930.2|0
1652437200000|2022-05-13 10:20:00|8931.59|8931.59|8935.46|8935.46|8936.28|8936.28|8930.94|8930.94|0
1652437500000|2022-05-13 10:25:00|8935.83|8935.83|8936.74|8936.74|8937.78|8937.78|8935.48|8935.48|0
1652437800000|2022-05-13 10:30:00|8934.44|8934.44|8945.6|8945.6|8945.6|8945.6|8934.44|8934.44|0
1652438100000|2022-05-13 10:35:00|8947.91|8947.91|8959.96|8959.96|8960.43|8960.43|8947.91|8947.91|0
1652438400000|2022-05-13 10:40:00|8960.33|8960.33|8964.68|8964.68|8964.68|8964.68|8960.05|8960.05|0
1652438700000|2022-05-13 10:45:00|8964.12|8964.12|8962.62|8962.62|8965.76|8965.76|8960.24|8960.24|0
1652439000000|2022-05-13 10:50:00|8962.34|8962.34|8961.12|8961.12|8967.12|8967.12|8961.12|8961.12|0
1652439300000|2022-05-13 10:55:00|8960.85|8960.85|8953.91|8953.91|8960.85|8960.85|8952.08|8952.08|0
1652439600000|2022-05-13 11:00:00|8955.59|8955.59|8953.27|8953.27|8957.6|8957.6|8951.06|8951.06|0
1652439900000|2022-05-13 11:05:00|8953|8953|8944.8|8944.8|8953|8953|8944.44|8944.44|0
1652440200000|2022-05-13 11:10:00|8945.54|8945.54|8949.87|8949.87|8949.87|8949.87|8944.25|8944.25|0
1652440500000|2022-05-13 11:15:00|8950.24|8950.24|8947.58|8947.58|8951.26|8951.26|8947.2|8947.2|0
1652440800000|2022-05-13 11:20:00|8949.88|8949.88|8950.6|8950.6|8950.78|8950.78|8945.16|8945.16|0
1652441100000|2022-05-13 11:25:00|8950.23|8950.23|8945.71|8945.71|8951.7|8951.7|8945.44|8945.44|0
1652441400000|2022-05-13 11:30:00|8944.89|8944.89|8950.59|8950.59|8950.87|8950.87|8944.78|8944.78|0
1652441700000|2022-05-13 11:35:00|8948.29|8948.29|8947.24|8947.24|8948.75|8948.75|8945.78|8945.78|0
1652442000000|2022-05-13 11:40:00|8944.94|8944.94|8945.31|8945.31|8947.89|8947.89|8941.98|8941.98|0
1652442300000|2022-05-13 11:45:00|8945.04|8945.04|8941.61|8941.61|8945.88|8945.88|8940.36|8940.36|0
1652442600000|2022-05-13 11:50:00|8941.42|8941.42|8940.5|8940.5|8941.62|8941.62|8938.66|8938.66|0
1652442900000|2022-05-13 11:55:00|8940.77|8940.77|8945.49|8945.49|8948.53|8948.53|8940.77|8940.77|0
1652443200000|2022-05-13 12:00:00|8947.8|8947.8|8941.36|8941.36|8948.08|8948.08|8941.36|8941.36|0
1652443500000|2022-05-13 12:05:00|8941.08|8941.08|8940.53|8940.53|8941.73|8941.73|8937.87|8937.87|0
1652443800000|2022-05-13 12:10:00|8940.63|8940.63|8956.2|8956.2|8956.2|8956.2|8940.63|8940.63|0
1652444100000|2022-05-13 12:15:00|8956.57|8956.57|8959.73|8959.73|8960.01|8960.01|8955.09|8955.09|0
1652444400000|2022-05-13 12:20:00|8960.11|8960.11|8957.52|8957.52|8960.92|8960.92|8953.74|8953.74|0
1652444700000|2022-05-13 12:25:00|8959.82|8959.82|8969.68|8969.68|8970.05|8970.05|8958.9|8958.9|0
1652445000000|2022-05-13 12:30:00|8969.31|8969.31|8971.35|8971.35|8973.65|8973.65|8967.18|8967.18|0
1652445300000|2022-05-13 12:35:00|8971.72|8971.72|8975.42|8975.42|8975.42|8975.42|8968.33|8968.33|0
1652445600000|2022-05-13 12:40:00|8975.7|8975.7|8971.74|8971.74|8975.7|8975.7|8971.1|8971.1|0
1652445900000|2022-05-13 12:45:00|8972.12|8972.12|8963.93|8963.93|8972.21|8972.21|8963.56|8963.56|0
1652446200000|2022-05-13 12:50:00|8961.63|8961.63|8960.79|8960.79|8963.74|8963.74|8960.33|8960.33|0
1652446500000|2022-05-13 12:55:00|8960.98|8960.98|8955.75|8955.75|8961.81|8961.81|8955.75|8955.75|0
1652446800000|2022-05-13 13:00:00|8955.65|8955.65|8950.02|8950.02|8955.65|8955.65|8949.64|8949.64|0
1652447100000|2022-05-13 13:05:00|8952.32|8952.32|8954.24|8954.24|8956.54|8956.54|8952.32|8952.32|0
1652447400000|2022-05-13 13:10:00|8954.61|8954.61|8953.48|8953.48|8961.52|8961.52|8953.13|8953.13|0
1652447700000|2022-05-13 13:15:00|8955.78|8955.78|8954.77|8954.77|8958.27|8958.27|8954.12|8954.12|0
1652448000000|2022-05-13 13:20:00|8954.13|8954.13|8952.92|8952.92|8956.61|8956.61|8950.62|8950.62|0
1652448300000|2022-05-13 13:25:00|8953.11|8953.11|8954.58|8954.58|8956.88|8956.88|8951.45|8951.45|0
1652448600000|2022-05-13 13:30:00|8954.95|8954.95|8948.72|8948.72|8962.81|8962.81|8947.7|8947.7|0
1652448900000|2022-05-13 13:35:00|8948.45|8948.45|8967.23|8967.23|8969.08|8969.08|8945.94|8945.94|0
1652449200000|2022-05-13 13:40:00|8964.93|8964.93|8979.5|8979.5|8979.5|8979.5|8962.17|8962.17|0
1652449500000|2022-05-13 13:45:00|8979.77|8979.77|8974.97|8974.97|8983.74|8983.74|8974.23|8974.23|0
1652449800000|2022-05-13 13:50:00|8975.34|8975.34|8991.58|8991.58|8991.58|8991.58|8973.59|8973.59|0
1652450100000|2022-05-13 13:55:00|8992.32|8992.32|8997.98|8997.98|8998.44|8998.44|8990.16|8990.16|0
1652450400000|2022-05-13 14:00:00|8997.79|8997.79|8997.34|8997.34|9008.21|9008.21|8996.88|8996.88|0
1652450700000|2022-05-13 14:05:00|8997.15|8997.15|8994.93|8994.93|8999.73|8999.73|8994.11|8994.11|0
1652451000000|2022-05-13 14:10:00|8995.21|8995.21|8996.95|8996.95|9007.29|9007.29|8992.43|8992.43|0
1652451300000|2022-05-13 14:15:00|8994.65|8994.65|8997.71|8997.71|8999.35|8999.35|8992.53|8992.53|0
1652451600000|2022-05-13 14:20:00|8997.99|8997.99|9005.15|9005.15|9009.67|9009.67|8997.99|8997.99|0
1652451900000|2022-05-13 14:25:00|9005.34|9005.34|9005.31|9005.31|9007.45|9007.45|9001.47|9001.47|0
1652452200000|2022-05-13 14:30:00|9005.13|9005.13|8998.94|8998.94|9005.13|9005.13|8995.72|8995.72|0
1652452500000|2022-05-13 14:35:00|8999.31|8999.31|9001.42|9001.42|9004.18|9004.18|8996.27|8996.27|0
1652452800000|2022-05-13 14:40:00|9001.15|9001.15|8999.87|8999.87|9002.53|9002.53|8993.77|8993.77|0
1652453100000|2022-05-13 14:45:00|8999.59|8999.59|8999.94|8999.94|9006.85|9006.85|8998.19|8998.19|0
1652453400000|2022-05-13 14:50:00|8999.75|8999.75|9003.09|9003.09|9003.09|9003.09|8994.51|8994.51|0
1652453700000|2022-05-13 14:55:00|9003.18|9003.18|9011.73|9011.73|9012.84|9012.84|8998.68|8998.68|0
1652454000000|2022-05-13 15:00:00|9011.54|9011.54|9030.12|9030.12|9031.29|9031.29|9011.54|9011.54|0
1652454300000|2022-05-13 15:05:00|9030.49|9030.49|9027.73|9027.73|9036.75|9036.75|9023.68|9023.68|0
1652454600000|2022-05-13 15:10:00|9027.82|9027.82|9034.07|9034.07|9034.07|9034.07|9027.45|9027.45|0
1652454900000|2022-05-13 15:15:00|9033.88|9033.88|9031.57|9031.57|9035.8|9035.8|9028.88|9028.88|0
1652455200000|2022-05-13 15:20:00|9031.3|9031.3|9038.53|9038.53|9039.23|9039.23|9031.3|9031.3|0
1652455500000|2022-05-13 15:25:00|9037.98|9037.98|9050.02|9050.02|9050.76|9050.76|9037.16|9037.16|0
1652685300000|2022-05-16 07:15:00|8966.89|8966.89|8957.98|8957.98|8978.96|8978.96|8957.71|8957.71|0
1652685600000|2022-05-16 07:20:00|8957.71|8957.71|8971|8971|8976.49|8976.49|8957.06|8957.06|0
1652685900000|2022-05-16 07:25:00|8971.54|8971.54|8993.51|8993.51|8994.15|8994.15|8971.54|8971.54|0
1652686200000|2022-05-16 07:30:00|8994.33|8994.33|8971.56|8971.56|8994.33|8994.33|8969.27|8969.27|0
1652686500000|2022-05-16 07:35:00|8971.47|8971.47|8978.76|8978.76|8978.76|8978.76|8960.62|8960.62|0
1652686800000|2022-05-16 07:40:00|8978.49|8978.49|8990.26|8990.26|8991.46|8991.46|8978.49|8978.49|0
1652687100000|2022-05-16 07:45:00|8990.64|8990.64|8996.99|8996.99|8999.3|8999.3|8986.75|8986.75|0
1652687400000|2022-05-16 07:50:00|8997.18|8997.18|9008.88|9008.88|9013.2|9013.2|8996.99|8996.99|0
1652687700000|2022-05-16 07:55:00|9008.6|9008.6|9008.05|9008.05|9016.07|9016.07|9005.56|9005.56|0
1652688000000|2022-05-16 08:00:00|9008.24|9008.24|9013.57|9013.57|9014.13|9014.13|9008.24|9008.24|0
1652688300000|2022-05-16 08:05:00|9013.2|9013.2|9018.53|9018.53|9020.65|9020.65|9010.61|9010.61|0
1652688600000|2022-05-16 08:10:00|9020.83|9020.83|9029.78|9029.78|9029.78|9029.78|9017.5|9017.5|0
1652688900000|2022-05-16 08:15:00|9027.48|9027.48|9042.6|9042.6|9042.6|9042.6|9027.48|9027.48|0
1652689200000|2022-05-16 08:20:00|9042.79|9042.79|9050.67|9050.67|9059.16|9059.16|9042.51|9042.51|0
1652689500000|2022-05-16 08:25:00|9050.12|9050.12|9054|9054|9054|9054|9040.55|9040.55|0
1652689800000|2022-05-16 08:30:00|9053.62|9053.62|9060.85|9060.85|9061.22|9061.22|9049.02|9049.02|0
1652690100000|2022-05-16 08:35:00|9060.75|9060.75|9062.6|9062.6|9065.9|9065.9|9058.81|9058.81|0
1652690400000|2022-05-16 08:40:00|9062.97|9062.97|9060.13|9060.13|9064.63|9064.63|9058.29|9058.29|0
1652690700000|2022-05-16 08:45:00|9060.4|9060.4|9065.47|9065.47|9065.65|9065.65|9060.4|9060.4|0
1652691000000|2022-05-16 08:50:00|9065.65|9065.65|9064.25|9064.25|9066.56|9066.56|9061.5|9061.5|0
1652691300000|2022-05-16 08:55:00|9064.07|9064.07|9090.43|9090.43|9092.73|9092.73|9062.88|9062.88|0
1652691600000|2022-05-16 09:00:00|9088.13|9088.13|9079.68|9079.68|9088.78|9088.78|9077.65|9077.65|0
1652691900000|2022-05-16 09:05:00|9079.31|9079.31|9075.22|9075.22|9079.31|9079.31|9073.51|9073.51|0
1652692200000|2022-05-16 09:10:00|9074.66|9074.66|9078.6|9078.6|9079.24|9079.24|9074.57|9074.57|0
1652692500000|2022-05-16 09:15:00|9076.3|9076.3|9062.66|9062.66|9078.19|9078.19|9062.66|9062.66|0
1652692800000|2022-05-16 09:20:00|9062.29|9062.29|9055.63|9055.63|9062.29|9062.29|9052.96|9052.96|0
1652693100000|2022-05-16 09:25:00|9055.26|9055.26|9058.67|9058.67|9062.73|9062.73|9054.43|9054.43|0
1652693400000|2022-05-16 09:30:00|9056.37|9056.37|9057.47|9057.47|9058.87|9058.87|9055.63|9055.63|0
1652693700000|2022-05-16 09:35:00|9057.19|9057.19|9053.12|9053.12|9059.49|9059.49|9049.8|9049.8|0
1652694000000|2022-05-16 09:40:00|9052.93|9052.93|9054.85|9054.85|9056.42|9056.42|9049.61|9049.61|0
1652694300000|2022-05-16 09:45:00|9052.55|9052.55|9059.08|9059.08|9059.08|9059.08|9052.55|9052.55|0
1652694600000|2022-05-16 09:50:00|9058.81|9058.81|9055.95|9055.95|9059.27|9059.27|9055.95|9055.95|0
1652694900000|2022-05-16 09:55:00|9055.12|9055.12|9052.14|9052.14|9058.17|9058.17|9052.14|9052.14|0
1652695200000|2022-05-16 10:00:00|9053.25|9053.25|9069.45|9069.45|9069.45|9069.45|9053.25|9053.25|0
1652695500000|2022-05-16 10:05:00|9070|9070|9063.46|9063.46|9070|9070|9060.33|9060.33|0
1652695800000|2022-05-16 10:10:00|9063.84|9063.84|9069.47|9069.47|9069.66|9069.66|9063.84|9063.84|0
1652696100000|2022-05-16 10:15:00|9069.29|9069.29|9078.76|9078.76|9078.76|9078.76|9069.29|9069.29|0
1652696400000|2022-05-16 10:20:00|9079.04|9079.04|9077.56|9077.56|9080.31|9080.31|9077.28|9077.28|0
1652696700000|2022-05-16 10:25:00|9078.38|9078.38|9080.05|9080.05|9084.65|9084.65|9078.38|9078.38|0
1652697000000|2022-05-16 10:30:00|9079.22|9079.22|9071.2|9071.2|9080.05|9080.05|9067.71|9067.71|0
1652697300000|2022-05-16 10:35:00|9071.57|9071.57|9078.11|9078.11|9078.21|9078.21|9070.1|9070.1|0
1652697600000|2022-05-16 10:40:00|9078.3|9078.3|9080.6|9080.6|9083.55|9083.55|9078.3|9078.3|0
1652697900000|2022-05-16 10:45:00|9080.04|9080.04|9075.64|9075.64|9083.09|9083.09|9075.64|9075.64|0
1652698200000|2022-05-16 10:50:00|9075.27|9075.27|9080.68|9080.68|9080.68|9080.68|9073.24|9073.24|0
1652698500000|2022-05-16 10:55:00|9081.42|9081.42|9078.03|9078.03|9083.45|9083.45|9076.65|9076.65|0
1652698800000|2022-05-16 11:00:00|9077.75|9077.75|9077.65|9077.65|9080.23|9080.23|9077.29|9077.29|0
1652699100000|2022-05-16 11:05:00|9077.84|9077.84|9080.04|9080.04|9080.96|9080.96|9077.74|9077.74|0
1652699400000|2022-05-16 11:10:00|9079.76|9079.76|9079.87|9079.87|9083.73|9083.73|9077.85|9077.85|0
1652699700000|2022-05-16 11:15:00|9080.24|9080.24|9082.62|9082.62|9085.47|9085.47|9078.21|9078.21|0
1652700000000|2022-05-16 11:20:00|9083.17|9083.17|9090.55|9090.55|9091.1|9091.1|9080.68|9080.68|0
1652700300000|2022-05-16 11:25:00|9088.24|9088.24|9079.6|9079.6|9088.24|9088.24|9079.6|9079.6|0
1652700600000|2022-05-16 11:30:00|9078.78|9078.78|9082.57|9082.57|9082.57|9082.57|9078.5|9078.5|0
1652700900000|2022-05-16 11:35:00|9082.2|9082.2|9088.81|9088.81|9089.83|9089.83|9082.2|9082.2|0
1652701200000|2022-05-16 11:40:00|9088.27|9088.27|9085.39|9085.39|9090.37|9090.37|9085.39|9085.39|0
1652701500000|2022-05-16 11:45:00|9083.09|9083.09|9082.91|9082.91|9086.87|9086.87|9080.33|9080.33|0
1652701800000|2022-05-16 11:50:00|9082.54|9082.54|9082.92|9082.92|9084.02|9084.02|9078.32|9078.32|0
1652702100000|2022-05-16 11:55:00|9080.62|9080.62|9073.8|9073.8|9080.62|9080.62|9073.8|9073.8|0
1652702400000|2022-05-16 12:00:00|9073.52|9073.52|9083.39|9083.39|9083.39|9083.39|9072.71|9072.71|0
1652702700000|2022-05-16 12:05:00|9083.57|9083.57|9092.34|9092.34|9092.34|9092.34|9083.57|9083.57|0
1652703000000|2022-05-16 12:10:00|9091.97|9091.97|9094.44|9094.44|9094.44|9094.44|9090.38|9090.38|0
1652703300000|2022-05-16 12:15:00|9095.54|9095.54|9096.48|9096.48|9096.57|9096.57|9093.26|9093.26|0
1652703600000|2022-05-16 12:20:00|9095.93|9095.93|9106.63|9106.63|9109.2|9109.2|9095.48|9095.48|0
1652703900000|2022-05-16 12:25:00|9107.19|9107.19|9112.19|9112.19|9114.86|9114.86|9103.9|9103.9|0
1652704200000|2022-05-16 12:30:00|9112.56|9112.56|9117.08|9117.08|9117.08|9117.08|9103.8|9103.8|0
1652704500000|2022-05-16 12:35:00|9118|9118|9120.5|9120.5|9121.33|9121.33|9113.21|9113.21|0
1652704800000|2022-05-16 12:40:00|9120.22|9120.22|9126.96|9126.96|9128.16|9128.16|9114.7|9114.7|0
1652705100000|2022-05-16 12:45:00|9126.59|9126.59|9123.54|9123.54|9127.79|9127.79|9121.43|9121.43|0
1652705400000|2022-05-16 12:50:00|9123.17|9123.17|9126.33|9126.33|9129.1|9129.1|9122.8|9122.8|0
1652705700000|2022-05-16 12:55:00|9126.7|9126.7|9124.29|9124.29|9127.88|9127.88|9124.12|9124.12|0
1652706000000|2022-05-16 13:00:00|9123.92|9123.92|9115.13|9115.13|9124.75|9124.75|9114.76|9114.76|0
1652706300000|2022-05-16 13:05:00|9117.43|9117.43|9119.07|9119.07|9119.07|9119.07|9110.51|9110.51|0
1652706600000|2022-05-16 13:10:00|9118.8|9118.8|9123.01|9123.01|9123.39|9123.39|9116.12|9116.12|0
1652706900000|2022-05-16 13:15:00|9122.27|9122.27|9115.78|9115.78|9122.27|9122.27|9114.77|9114.77|0
1652707200000|2022-05-16 13:20:00|9113.21|9113.21|9115.05|9115.05|9115.14|9115.14|9107.22|9107.22|0
1652707500000|2022-05-16 13:25:00|9117.35|9117.35|9122.7|9122.7|9125.01|9125.01|9116.7|9116.7|0
1652707800000|2022-05-16 13:30:00|9123.07|9123.07|9131.91|9131.91|9134.3|9134.3|9120.2|9120.2|0
1652708100000|2022-05-16 13:35:00|9134.21|9134.21|9135.36|9135.36|9135.54|9135.54|9127.29|9127.29|0
1652708400000|2022-05-16 13:40:00|9133.05|9133.05|9122.21|9122.21|9135.59|9135.59|9122.12|9122.12|0
1652708700000|2022-05-16 13:45:00|9121.47|9121.47|9101.11|9101.11|9121.75|9121.75|9098.81|9098.81|0
1652709000000|2022-05-16 13:50:00|9101.66|9101.66|9108.12|9108.12|9115.2|9115.2|9101.66|9101.66|0
1652709300000|2022-05-16 13:55:00|9107.85|9107.85|9098.06|9098.06|9110.98|9110.98|9096.04|9096.04|0
1652709600000|2022-05-16 14:00:00|9098.6|9098.6|9088.75|9088.75|9098.6|9098.6|9078.82|9078.82|0
1652709900000|2022-05-16 14:05:00|9088.41|9088.41|9108.89|9108.89|9108.89|9108.89|9086.01|9086.01|0
1652710200000|2022-05-16 14:10:00|9106.58|9106.58|9100.41|9100.41|9108.24|9108.24|9100.31|9100.31|0
1652710500000|2022-05-16 14:15:00|9100.69|9100.69|9102.15|9102.15|9106.49|9106.49|9099.94|9099.94|0
1652710800000|2022-05-16 14:20:00|9104.45|9104.45|9107.43|9107.43|9115.54|9115.54|9104.45|9104.45|0
1652711100000|2022-05-16 14:25:00|9107.06|9107.06|9108.27|9108.27|9111.29|9111.29|9100.34|9100.34|0
1652711400000|2022-05-16 14:30:00|9109.1|9109.1|9092.76|9092.76|9109.1|9109.1|9089.18|9089.18|0
1652711700000|2022-05-16 14:35:00|9092.48|9092.48|9082.44|9082.44|9096.63|9096.63|9079.59|9079.59|0
1652712000000|2022-05-16 14:40:00|9080.14|9080.14|9085.78|9085.78|9086.23|9086.23|9074.71|9074.71|0
1652712300000|2022-05-16 14:45:00|9085.04|9085.04|9078.22|9078.22|9085.86|9085.86|9076.09|9076.09|0
1652712600000|2022-05-16 14:50:00|9077.94|9077.94|9070.85|9070.85|9082.46|9082.46|9069.56|9069.56|0
1652712900000|2022-05-16 14:55:00|9071.13|9071.13|9074.26|9074.26|9078.69|9078.69|9071.13|9071.13|0
1652713200000|2022-05-16 15:00:00|9074.63|9074.63|9073.09|9073.09|9076.03|9076.03|9067.27|9067.27|0
1652713500000|2022-05-16 15:05:00|9073.46|9073.46|9080.02|9080.02|9080.02|9080.02|9071.73|9071.73|0
1652713800000|2022-05-16 15:10:00|9079.83|9079.83|9076.6|9076.6|9083.34|9083.34|9075.23|9075.23|0
1652714100000|2022-05-16 15:15:00|9077.15|9077.15|9083.14|9083.14|9084.89|9084.89|9076.6|9076.6|0
1652714400000|2022-05-16 15:20:00|9082.86|9082.86|9086.23|9086.23|9086.88|9086.88|9079.36|9079.36|0
1652714700000|2022-05-16 15:25:00|9085.69|9085.69|9091.97|9091.97|9092.24|9092.24|9077.99|9077.99|0
1652771700000|2022-05-17 07:15:00|9087.47|9087.47|9088.54|9088.54|9091.04|9091.04|9081.74|9081.74|0
1652772000000|2022-05-17 07:20:00|9089.36|9089.36|9096.49|9096.49|9104.12|9104.12|9087.43|9087.43|0
1652772300000|2022-05-17 07:25:00|9096.12|9096.12|9098.4|9098.4|9102.02|9102.02|9092.73|9092.73|0
1652772600000|2022-05-17 07:30:00|9098.03|9098.03|9095.17|9095.17|9107.26|9107.26|9095.08|9095.08|0
1652772900000|2022-05-17 07:35:00|9094.06|9094.06|9106.96|9106.96|9107.23|9107.23|9093.59|9093.59|0
1652773200000|2022-05-17 07:40:00|9107.78|9107.78|9123.76|9123.76|9123.76|9123.76|9107.78|9107.78|0
1652773500000|2022-05-17 07:45:00|9123.02|9123.02|9132.31|9132.31|9135.82|9135.82|9121.91|9121.91|0
1652773800000|2022-05-17 07:50:00|9131.94|9131.94|9125.49|9125.49|9131.94|9131.94|9121.82|9121.82|0
1652774100000|2022-05-17 07:55:00|9125.31|9125.31|9110.81|9110.81|9125.31|9125.31|9110.54|9110.54|0
1652774400000|2022-05-17 08:00:00|9110.53|9110.53|9115.71|9115.71|9115.71|9115.71|9101.58|9101.58|0
1652774700000|2022-05-17 08:05:00|9116.45|9116.45|9117.92|9117.92|9120.22|9120.22|9113.42|9113.42|0
1652775000000|2022-05-17 08:10:00|9117.55|9117.55|9119.75|9119.75|9120.78|9120.78|9112.85|9112.85|0
1652775300000|2022-05-17 08:15:00|9120.39|9120.39|9127.17|9127.17|9130.95|9130.95|9120.29|9120.29|0
1652775600000|2022-05-17 08:20:00|9127.44|9127.44|9135|9135|9140.06|9140.06|9127.44|9127.44|0
1652775900000|2022-05-17 08:25:00|9135.27|9135.27|9134.44|9134.44|9135.74|9135.74|9130.67|9130.67|0
1652776200000|2022-05-17 08:30:00|9133.88|9133.88|9149.91|9149.91|9149.91|9149.91|9131.49|9131.49|0
1652776500000|2022-05-17 08:35:00|9150|9150|9149.45|9149.45|9151.58|9151.58|9138.04|9138.04|0
1652776800000|2022-05-17 08:40:00|9148.71|9148.71|9152.86|9152.86|9152.86|9152.86|9148.06|9148.06|0
1652777100000|2022-05-17 08:45:00|9151.93|9151.93|9154.12|9154.12|9158.8|9158.8|9151.37|9151.37|0
1652777400000|2022-05-17 08:50:00|9154.31|9154.31|9141.22|9141.22|9154.31|9154.31|9141.22|9141.22|0
1652777700000|2022-05-17 08:55:00|9140.85|9140.85|9144.72|9144.72|9147.02|9147.02|9137.91|9137.91|0
1652778000000|2022-05-17 09:00:00|9145.09|9145.09|9143.33|9143.33|9145.91|9145.91|9137.25|9137.25|0
1652778300000|2022-05-17 09:05:00|9142.96|9142.96|9151.74|9151.74|9151.74|9151.74|9142.41|9142.41|0
1652778600000|2022-05-17 09:10:00|9152.11|9152.11|9148.26|9148.26|9152.11|9152.11|9143.92|9143.92|0
1652778900000|2022-05-17 09:15:00|9148.63|9148.63|9146.06|9146.06|9150.28|9150.28|9140.25|9140.25|0
1652779200000|2022-05-17 09:20:00|9145.97|9145.97|9157.69|9157.69|9164.59|9164.59|9145.97|9145.97|0
1652779500000|2022-05-17 09:25:00|9157.78|9157.78|9164.6|9164.6|9167.65|9167.65|9155.93|9155.93|0
1652779800000|2022-05-17 09:30:00|9164.33|9164.33|9168.97|9168.97|9170.06|9170.06|9162.03|9162.03|0
1652780100000|2022-05-17 09:35:00|9169.06|9169.06|9159.46|9159.46|9170.33|9170.33|9158.72|9158.72|0
1652780400000|2022-05-17 09:40:00|9158.64|9158.64|9165.81|9165.81|9168.03|9168.03|9158.37|9158.37|0
1652780700000|2022-05-17 09:45:00|9166.35|9166.35|9164.72|9164.72|9169.69|9169.69|9164.53|9164.53|0
1652781000000|2022-05-17 09:50:00|9164.63|9164.63|9167.58|9167.58|9170.07|9170.07|9163.16|9163.16|0
1652781300000|2022-05-17 09:55:00|9165.28|9165.28|9173.37|9173.37|9174.12|9174.12|9164.36|9164.36|0
1652781600000|2022-05-17 10:00:00|9171.07|9171.07|9166.85|9166.85|9174.39|9174.39|9166.85|9166.85|0
1652781900000|2022-05-17 10:05:00|9166.48|9166.48|9159.46|9159.46|9166.48|9166.48|9159.18|9159.18|0
1652782200000|2022-05-17 10:10:00|9159.74|9159.74|9159.45|9159.45|9160.93|9160.93|9154.84|9154.84|0
1652782500000|2022-05-17 10:15:00|9159.27|9159.27|9157.18|9157.18|9159.73|9159.73|9155.42|9155.42|0
1652782800000|2022-05-17 10:20:00|9157.37|9157.37|9156.05|9156.05|9159.85|9159.85|9155.88|9155.88|0
1652783100000|2022-05-17 10:25:00|9155.78|9155.78|9158.63|9158.63|9160.93|9160.93|9155.78|9155.78|0
1652783400000|2022-05-17 10:30:00|9159.19|9159.19|9138.11|9138.11|9159.75|9159.75|9137|9137|0
1652783700000|2022-05-17 10:35:00|9140.41|9140.41|9153.25|9153.25|9153.25|9153.25|9139.03|9139.03|0
1652784000000|2022-05-17 10:40:00|9152.97|9152.97|9156.84|9156.84|9159.61|9159.61|9151.04|9151.04|0
1652784300000|2022-05-17 10:45:00|9157.12|9157.12|9162.47|9162.47|9163.03|9163.03|9155.1|9155.1|0
1652784600000|2022-05-17 10:50:00|9162.2|9162.2|9161.92|9161.92|9163.67|9163.67|9159.79|9159.79|0
1652784900000|2022-05-17 10:55:00|9162.2|9162.2|9157.21|9157.21|9167.44|9167.44|9156.94|9156.94|0
1652785200000|2022-05-17 11:00:00|9157.4|9157.4|9160.17|9160.17|9162.1|9162.1|9157.3|9157.3|0
1652785500000|2022-05-17 11:05:00|9160.45|9160.45|9160.82|9160.82|9162|9162|9158.96|9158.96|0
1652785800000|2022-05-17 11:10:00|9163.12|9163.12|9165.45|9165.45|9166.19|9166.19|9163.05|9163.05|0
1652786100000|2022-05-17 11:15:00|9165.08|9165.08|9165.26|9165.26|9167.02|9167.02|9164.07|9164.07|0
1652786400000|2022-05-17 11:20:00|9165.53|9165.53|9173.54|9173.54|9173.54|9173.54|9162.85|9162.85|0
1652786700000|2022-05-17 11:25:00|9171.24|9171.24|9173.55|9173.55|9173.55|9173.55|9166.36|9166.36|0
1652787000000|2022-05-17 11:30:00|9173.74|9173.74|9171.05|9171.05|9174.93|9174.93|9171.05|9171.05|0
1652787300000|2022-05-17 11:35:00|9171.6|9171.6|9159.9|9159.9|9171.87|9171.87|9159.9|9159.9|0
1652787600000|2022-05-17 11:40:00|9162.21|9162.21|9155.64|9155.64|9162.21|9162.21|9153.89|9153.89|0
1652787900000|2022-05-17 11:45:00|9156.38|9156.38|9160.17|9160.17|9160.17|9160.17|9154.9|9154.9|0
1652788200000|2022-05-17 11:50:00|9160.99|9160.99|9164.97|9164.97|9165.07|9165.07|9160.81|9160.81|0
1652788500000|2022-05-17 11:55:00|9165.25|9165.25|9160.66|9160.66|9166.34|9166.34|9160.57|9160.57|0
1652788800000|2022-05-17 12:00:00|9162.96|9162.96|9159.01|9159.01|9162.96|9162.96|9158.36|9158.36|0
1652789100000|2022-05-17 12:05:00|9158.64|9158.64|9155.24|9155.24|9158.82|9158.82|9150.82|9150.82|0
1652789400000|2022-05-17 12:10:00|9155.05|9155.05|9153.85|9153.85|9159.38|9159.38|9153.85|9153.85|0
1652789700000|2022-05-17 12:15:00|9151.55|9151.55|9154.04|9154.04|9154.69|9154.69|9150.81|9150.81|0
1652790000000|2022-05-17 12:20:00|9154.31|9154.31|9164.56|9164.56|9164.56|9164.56|9154.31|9154.31|0
1652790300000|2022-05-17 12:25:00|9164.84|9164.84|9162.72|9162.72|9168.26|9168.26|9160.42|9160.42|0
1652790600000|2022-05-17 12:30:00|9162.45|9162.45|9160.54|9160.54|9169.73|9169.73|9150.48|9150.48|0
1652790900000|2022-05-17 12:35:00|9161.64|9161.64|9165.14|9165.14|9168.47|9168.47|9161.45|9161.45|0
1652791200000|2022-05-17 12:40:00|9164.96|9164.96|9170.33|9170.33|9170.51|9170.51|9162.37|9162.37|0
1652791500000|2022-05-17 12:45:00|9170.7|9170.7|9178.16|9178.16|9185.91|9185.91|9170.7|9170.7|0
1652791800000|2022-05-17 12:50:00|9178.43|9178.43|9171.52|9171.52|9178.62|9178.62|9171.52|9171.52|0
1652792100000|2022-05-17 12:55:00|9170.6|9170.6|9169.66|9169.66|9172.25|9172.25|9167.74|9167.74|0
1652792400000|2022-05-17 13:00:00|9171.96|9171.96|9178.33|9178.33|9178.33|9178.33|9169.75|9169.75|0
1652792700000|2022-05-17 13:05:00|9180.63|9180.63|9173.17|9173.17|9181.46|9181.46|9173.17|9173.17|0
1652793000000|2022-05-17 13:10:00|9172.9|9172.9|9164.8|9164.8|9175.28|9175.28|9162.21|9162.21|0
1652793300000|2022-05-17 13:15:00|9165.07|9165.07|9162.13|9162.13|9170.6|9170.6|9157.61|9157.61|0
1652793600000|2022-05-17 13:20:00|9159.55|9159.55|9160.92|9160.92|9162.77|9162.77|9156.6|9156.6|0
1652793900000|2022-05-17 13:25:00|9160.37|9160.37|9162.28|9162.28|9162.66|9162.66|9157.67|9157.67|0
1652794200000|2022-05-17 13:30:00|9162.65|9162.65|9160.01|9160.01|9167.45|9167.45|9156.69|9156.69|0
1652794500000|2022-05-17 13:35:00|9159.73|9159.73|9157.21|9157.21|9166.08|9166.08|9153.08|9153.08|0
1652794800000|2022-05-17 13:40:00|9156.47|9156.47|9167.11|9167.11|9169.91|9169.91|9155.73|9155.73|0
1652795100000|2022-05-17 13:45:00|9167.29|9167.29|9164.47|9164.47|9173.82|9173.82|9164.47|9164.47|0
1652795400000|2022-05-17 13:50:00|9164.65|9164.65|9154.87|9154.87|9164.65|9164.65|9151.93|9151.93|0
1652795700000|2022-05-17 13:55:00|9153.77|9153.77|9139.95|9139.95|9155.55|9155.55|9139.86|9139.86|0
1652796000000|2022-05-17 14:00:00|9139.67|9139.67|9146.49|9146.49|9147.23|9147.23|9139.67|9139.67|0
1652796300000|2022-05-17 14:05:00|9145.38|9145.38|9141.23|9141.23|9148.23|9148.23|9141.23|9141.23|0
1652796600000|2022-05-17 14:10:00|9141.14|9141.14|9133.12|9133.12|9143.72|9143.72|9130.73|9130.73|0
1652796900000|2022-05-17 14:15:00|9133.68|9133.68|9132.02|9132.02|9140.59|9140.59|9131.74|9131.74|0
1652797200000|2022-05-17 14:20:00|9129.72|9129.72|9124.27|9124.27|9133.58|9133.58|9121.23|9121.23|0
1652797500000|2022-05-17 14:25:00|9124.55|9124.55|9111.13|9111.13|9125.48|9125.48|9111.13|9111.13|0
1652797800000|2022-05-17 14:30:00|9111.41|9111.41|9112.71|9112.71|9114.37|9114.37|9109.48|9109.48|0
1652798100000|2022-05-17 14:35:00|9112.89|9112.89|9104.56|9104.56|9113.27|9113.27|9102.44|9102.44|0
1652798400000|2022-05-17 14:40:00|9104.37|9104.37|9102.73|9102.73|9106.69|9106.69|9102.25|9102.25|0
1652798700000|2022-05-17 14:45:00|9102.63|9102.63|9096.32|9096.32|9102.91|9102.91|9093.73|9093.73|0
1652799000000|2022-05-17 14:50:00|9095.77|9095.77|9108.75|9108.75|9108.75|9108.75|9095.77|9095.77|0
1652799300000|2022-05-17 14:55:00|9109.12|9109.12|9118.79|9118.79|9119.72|9119.72|9108.84|9108.84|0
1652799600000|2022-05-17 15:00:00|9118.42|9118.42|9124.29|9124.29|9126.96|9126.96|9115.44|9115.44|0
1652799900000|2022-05-17 15:05:00|9124.01|9124.01|9132.14|9132.14|9132.14|9132.14|9123.18|9123.18|0
1652800200000|2022-05-17 15:10:00|9132.33|9132.33|9131.95|9131.95|9134.26|9134.26|9124.03|9124.03|0
1652800500000|2022-05-17 15:15:00|9131.58|9131.58|9138.52|9138.52|9140.8|9140.8|9131.21|9131.21|0
1652800800000|2022-05-17 15:20:00|9138.79|9138.79|9142.5|9142.5|9144.04|9144.04|9137.25|9137.25|0
1652801100000|2022-05-17 15:25:00|9142.68|9142.68|9137.63|9137.63|9143.05|9143.05|9136.04|9136.04|0
1652858100000|2022-05-18 07:15:00|9133.97|9133.97|9145.77|9145.77|9153.29|9153.29|9131.67|9131.67|0
1652858400000|2022-05-18 07:20:00|9148.07|9148.07|9147.76|9147.76|9151.27|9151.27|9144.32|9144.32|0
1652858700000|2022-05-18 07:25:00|9147.49|9147.49|9143.04|9143.04|9154.41|9154.41|9141.67|9141.67|0
1652859000000|2022-05-18 07:30:00|9143.79|9143.79|9142.23|9142.23|9149.45|9149.45|9140.49|9140.49|0
1652859300000|2022-05-18 07:35:00|9141.96|9141.96|9134.19|9134.19|9142.62|9142.62|9132.7|9132.7|0
1652859600000|2022-05-18 07:40:00|9131.89|9131.89|9132.33|9132.33|9136.11|9136.11|9127.38|9127.38|0
1652859900000|2022-05-18 07:45:00|9131.77|9131.77|9125.22|9125.22|9131.77|9131.77|9121.03|9121.03|0
1652860200000|2022-05-18 07:50:00|9125.5|9125.5|9135.72|9135.72|9136.69|9136.69|9124.04|9124.04|0
1652860500000|2022-05-18 07:55:00|9136.54|9136.54|9147.63|9147.63|9147.63|9147.63|9136.53|9136.53|0
1652860800000|2022-05-18 08:00:00|9147.36|9147.36|9146.71|9146.71|9147.54|9147.54|9141.63|9141.63|0
1652861100000|2022-05-18 08:05:00|9146.98|9146.98|9149.03|9149.03|9155.1|9155.1|9146.98|9146.98|0
1652861400000|2022-05-18 08:10:00|9149.22|9149.22|9149.89|9149.89|9149.89|9149.89|9145.88|9145.88|0
1652861700000|2022-05-18 08:15:00|9149.33|9149.33|9145.36|9145.36|9149.33|9149.33|9144.52|9144.52|0
1652862000000|2022-05-18 08:20:00|9146.19|9146.19|9132.91|9132.91|9150.79|9150.79|9132.91|9132.91|0
1652862300000|2022-05-18 08:25:00|9132.16|9132.16|9138.52|9138.52|9139.28|9139.28|9129.41|9129.41|0
1652862600000|2022-05-18 08:30:00|9138.61|9138.61|9141.66|9141.66|9143.31|9143.31|9138.61|9138.61|0
1652862900000|2022-05-18 08:35:00|9141.11|9141.11|9148.13|9148.13|9148.13|9148.13|9140.37|9140.37|0
1652863200000|2022-05-18 08:40:00|9150.44|9150.44|9158.9|9158.9|9162.51|9162.51|9149.78|9149.78|0
1652863500000|2022-05-18 08:45:00|9161.21|9161.21|9163.44|9163.44|9163.99|9163.99|9158.9|9158.9|0
1652863800000|2022-05-18 08:50:00|9163.26|9163.26|9169.05|9169.05|9169.05|9169.05|9163.05|9163.05|0
1652864100000|2022-05-18 08:55:00|9169.14|9169.14|9172.73|9172.73|9174.57|9174.57|9168.77|9168.77|0
1652864400000|2022-05-18 09:00:00|9172.55|9172.55|9164.85|9164.85|9172.55|9172.55|9164.3|9164.3|0
1652864700000|2022-05-18 09:05:00|9165.4|9165.4|9170.54|9170.54|9173.77|9173.77|9165.39|9165.39|0
1652865000000|2022-05-18 09:10:00|9169.8|9169.8|9172.13|9172.13|9175.5|9175.5|9169.8|9169.8|0
1652865300000|2022-05-18 09:15:00|9171.76|9171.76|9166.6|9166.6|9171.76|9171.76|9166.6|9166.6|0
1652865600000|2022-05-18 09:20:00|9166.33|9166.33|9168.19|9168.19|9168.28|9168.28|9161.81|9161.81|0
1652865900000|2022-05-18 09:25:00|9168.28|9168.28|9178.84|9178.84|9178.84|9178.84|9168.28|9168.28|0
1652866200000|2022-05-18 09:30:00|9181.14|9181.14|9198.16|9198.16|9206.36|9206.36|9181.14|9181.14|0
1652866500000|2022-05-18 09:35:00|9202.76|9202.76|9202.02|9202.02|9205.63|9205.63|9200.91|9200.91|0
1652866800000|2022-05-18 09:40:00|9206.62|9206.62|9200.59|9200.59|9206.62|9206.62|9196.2|9196.2|0
1652867100000|2022-05-18 09:45:00|9200.97|9200.97|9203.01|9203.01|9204.75|9204.75|9200.77|9200.77|0
1652867400000|2022-05-18 09:50:00|9200.71|9200.71|9195.17|9195.17|9200.71|9200.71|9195.17|9195.17|0
1652867700000|2022-05-18 09:55:00|9194.9|9194.9|9198.23|9198.23|9198.65|9198.65|9191.56|9191.56|0
1652868000000|2022-05-18 10:00:00|9197.95|9197.95|9207.55|9207.55|9207.55|9207.55|9197.95|9197.95|0
1652868300000|2022-05-18 10:05:00|9206.81|9206.81|9204.19|9204.19|9211.71|9211.71|9204.19|9204.19|0
1652868600000|2022-05-18 10:10:00|9205.56|9205.56|9200.03|9200.03|9206.62|9206.62|9199.81|9199.81|0
1652868900000|2022-05-18 10:15:00|9199.35|9199.35|9201.86|9201.86|9203.91|9203.91|9199.35|9199.35|0
1652869200000|2022-05-18 10:20:00|9204.16|9204.16|9194.22|9194.22|9204.16|9204.16|9194.21|9194.21|0
1652869500000|2022-05-18 10:25:00|9194.03|9194.03|9195.76|9195.76|9196.5|9196.5|9190.43|9190.43|0
1652869800000|2022-05-18 10:30:00|9195.39|9195.39|9183.6|9183.6|9195.39|9195.39|9182.77|9182.77|0
1652870100000|2022-05-18 10:35:00|9181.3|9181.3|9169.21|9169.21|9181.57|9181.57|9168.09|9168.09|0
1652870400000|2022-05-18 10:40:00|9168.67|9168.67|9172.76|9172.76|9175.45|9175.45|9168.05|9168.05|0
1652870700000|2022-05-18 10:45:00|9172.59|9172.59|9166.16|9166.16|9172.59|9172.59|9166.16|9166.16|0
1652871000000|2022-05-18 10:50:00|9166.14|9166.14|9159.44|9159.44|9166.51|9166.51|9159.44|9159.44|0
1652871300000|2022-05-18 10:55:00|9158.88|9158.88|9156.62|9156.62|9159.23|9159.23|9151.56|9151.56|0
1652871600000|2022-05-18 11:00:00|9157.18|9157.18|9154.56|9154.56|9161.96|9161.96|9154|9154|0
1652871900000|2022-05-18 11:05:00|9154|9154|9141.36|9141.36|9154.92|9154.92|9141.36|9141.36|0
1652872200000|2022-05-18 11:10:00|9141.18|9141.18|9141.36|9141.36|9143.4|9143.4|9140.16|9140.16|0
1652872500000|2022-05-18 11:15:00|9141.73|9141.73|9139.48|9139.48|9142.7|9142.7|9134.87|9134.87|0
1652872800000|2022-05-18 11:20:00|9139.14|9139.14|9133.17|9133.17|9140.72|9140.72|9127.28|9127.28|0
1652873100000|2022-05-18 11:25:00|9133.54|9133.54|9127.31|9127.31|9134.1|9134.1|9124.81|9124.81|0
1652873400000|2022-05-18 11:30:00|9128.05|9128.05|9127.03|9127.03|9128.15|9128.15|9125.56|9125.56|0
1652873700000|2022-05-18 11:35:00|9126.94|9126.94|9123.35|9123.35|9126.94|9126.94|9120.84|9120.84|0
1652874000000|2022-05-18 11:40:00|9123.08|9123.08|9132.82|9132.82|9133.65|9133.65|9123.08|9123.08|0
1652874300000|2022-05-18 11:45:00|9133.66|9133.66|9134.08|9134.08|9134.08|9134.08|9129.94|9129.94|0
1652874600000|2022-05-18 11:50:00|9133.53|9133.53|9134.8|9134.8|9135.18|9135.18|9132.42|9132.42|0
1652874900000|2022-05-18 11:55:00|9135.36|9135.36|9130.13|9130.13|9135.36|9135.36|9129.01|9129.01|0
1652875200000|2022-05-18 12:00:00|9130.41|9130.41|9131.06|9131.06|9131.06|9131.06|9128.11|9128.11|0
1652875500000|2022-05-18 12:05:00|9130.78|9130.78|9132.52|9132.52|9133.18|9133.18|9127|9127|0
1652875800000|2022-05-18 12:10:00|9132.8|9132.8|9119.16|9119.16|9133.17|9133.17|9119.16|9119.16|0
1652876100000|2022-05-18 12:15:00|9118.42|9118.42|9119.14|9119.14|9119.41|9119.41|9112.69|9112.69|0
1652876400000|2022-05-18 12:20:00|9118.95|9118.95|9117.59|9117.59|9118.95|9118.95|9115.36|9115.36|0
1652876700000|2022-05-18 12:25:00|9115.29|9115.29|9106.8|9106.8|9115.29|9115.29|9106.71|9106.71|0
1652877000000|2022-05-18 12:30:00|9107.18|9107.18|9098.34|9098.34|9107.18|9107.18|9098.34|9098.34|0
1652877300000|2022-05-18 12:35:00|9100.65|9100.65|9096.16|9096.16|9100.66|9100.66|9096.16|9096.16|0
1652877600000|2022-05-18 12:40:00|9096.43|9096.43|9089.87|9089.87|9096.98|9096.98|9088.29|9088.29|0
1652877900000|2022-05-18 12:45:00|9089.31|9089.31|9084.62|9084.62|9092.71|9092.71|9084.62|9084.62|0
1652878200000|2022-05-18 12:50:00|9084.27|9084.27|9072.57|9072.57|9084.51|9084.51|9072.29|9072.29|0
1652878500000|2022-05-18 12:55:00|9074.88|9074.88|9073.02|9073.02|9077.88|9077.88|9072.83|9072.83|0
1652878800000|2022-05-18 13:00:00|9072.6|9072.6|9079.44|9079.44|9080.08|9080.08|9071.93|9071.93|0
1652879100000|2022-05-18 13:05:00|9079.72|9079.72|9074.6|9074.6|9082.02|9082.02|9074.05|9074.05|0
1652879400000|2022-05-18 13:10:00|9074.41|9074.41|9067.27|9067.27|9074.41|9074.41|9064.53|9064.53|0
1652879700000|2022-05-18 13:15:00|9066.53|9066.53|9061.01|9061.01|9069.91|9069.91|9061.01|9061.01|0
1652880000000|2022-05-18 13:20:00|9060.74|9060.74|9062.22|9062.22|9063.19|9063.19|9057.08|9057.08|0
1652880300000|2022-05-18 13:25:00|9062.08|9062.08|9067.04|9067.04|9067.41|9067.41|9060.25|9060.25|0
1652880600000|2022-05-18 13:30:00|9067.23|9067.23|9058.9|9058.9|9068.22|9068.22|9057.86|9057.86|0
1652880900000|2022-05-18 13:35:00|9061.2|9061.2|9038.65|9038.65|9061.2|9061.2|9037.7|9037.7|0
1652881200000|2022-05-18 13:40:00|9036.35|9036.35|9029.65|9029.65|9041.13|9041.13|9028.71|9028.71|0
1652881500000|2022-05-18 13:45:00|9029.37|9029.37|9029.71|9029.71|9038.83|9038.83|9029.11|9029.11|0
1652881800000|2022-05-18 13:50:00|9029.43|9029.43|9029.96|9029.96|9035.84|9035.84|9024.96|9024.96|0
1652882100000|2022-05-18 13:55:00|9029.14|9029.14|9041.11|9041.11|9041.49|9041.49|9026.94|9026.94|0
1652882400000|2022-05-18 14:00:00|9040.94|9040.94|9047.19|9047.19|9058.11|9058.11|9038.45|9038.45|0
1652882700000|2022-05-18 14:05:00|9047.05|9047.05|9049.4|9049.4|9055.42|9055.42|9045.67|9045.67|0
1652883000000|2022-05-18 14:10:00|9047.09|9047.09|9043.96|9043.96|9051.23|9051.23|9037.77|9037.77|0
1652883300000|2022-05-18 14:15:00|9043.79|9043.79|9039.72|9039.72|9051.54|9051.54|9037.82|9037.82|0
1652883600000|2022-05-18 14:20:00|9037.42|9037.42|9034.51|9034.51|9044.34|9044.34|9034.51|9034.51|0
1652883900000|2022-05-18 14:25:00|9034.88|9034.88|9031.97|9031.97|9045.84|9045.84|9031.97|9031.97|0
1652884200000|2022-05-18 14:30:00|9031.41|9031.41|9039.11|9039.11|9039.11|9039.11|9027.18|9027.18|0
1652884500000|2022-05-18 14:35:00|9039.02|9039.02|9044.97|9044.97|9045.25|9045.25|9033.83|9033.83|0
1652884800000|2022-05-18 14:40:00|9045.25|9045.25|9044.35|9044.35|9048.52|9048.52|9040.4|9040.4|0
1652885100000|2022-05-18 14:45:00|9044.53|9044.53|9064.75|9064.75|9064.75|9064.75|9044.53|9044.53|0
1652885400000|2022-05-18 14:50:00|9065.02|9065.02|9061.64|9061.64|9067.73|9067.73|9061.64|9061.64|0
1652885700000|2022-05-18 14:55:00|9061.37|9061.37|9072.07|9072.07|9075.5|9075.5|9058.05|9058.05|0
1652886000000|2022-05-18 15:00:00|9071.98|9071.98|9073.2|9073.2|9078.23|9078.23|9071.61|9071.61|0
1652886300000|2022-05-18 15:05:00|9073.01|9073.01|9062.79|9062.79|9075.69|9075.69|9062.79|9062.79|0
1652886600000|2022-05-18 15:10:00|9062.42|9062.42|9069.46|9069.46|9069.55|9069.55|9060.85|9060.85|0
1652886900000|2022-05-18 15:15:00|9069.09|9069.09|9066.34|9066.34|9069.46|9069.46|9064.14|9064.14|0
1652887200000|2022-05-18 15:20:00|9065.79|9065.79|9053.71|9053.71|9069.04|9069.04|9053.62|9053.62|0
1652887500000|2022-05-18 15:25:00|9053.62|9053.62|9058.26|9058.26|9059.75|9059.75|9049.45|9049.45|0
1652944500000|2022-05-19 07:15:00|8948.4|8948.4|8938.14|8938.14|8958.64|8958.64|8935.41|8935.41|0
1652944800000|2022-05-19 07:20:00|8936.46|8936.46|8921.81|8921.81|8938.07|8938.07|8921.81|8921.81|0
1652945100000|2022-05-19 07:25:00|8922.09|8922.09|8927.42|8927.42|8930.74|8930.74|8921.82|8921.82|0
1652945400000|2022-05-19 07:30:00|8927.84|8927.84|8943.31|8943.31|8943.31|8943.31|8926.03|8926.03|0
1652945700000|2022-05-19 07:35:00|8943.5|8943.5|8921.77|8921.77|8944.34|8944.34|8921.77|8921.77|0
1652946000000|2022-05-19 07:40:00|8922.05|8922.05|8914.73|8914.73|8924.17|8924.17|8910.97|8910.97|0
1652946300000|2022-05-19 07:45:00|8914.45|8914.45|8927.99|8927.99|8929.52|8929.52|8914.45|8914.45|0
1652946600000|2022-05-19 07:50:00|8928.81|8928.81|8922.74|8922.74|8929.55|8929.55|8916.39|8916.39|0
1652946900000|2022-05-19 07:55:00|8925.04|8925.04|8930.65|8930.65|8936.82|8936.82|8923.86|8923.86|0
1652947200000|2022-05-19 08:00:00|8930.37|8930.37|8895.93|8895.93|8930.37|8930.37|8895.56|8895.56|0
1652947500000|2022-05-19 08:05:00|8898.23|8898.23|8906.11|8906.11|8906.11|8906.11|8894.32|8894.32|0
1652947800000|2022-05-19 08:10:00|8906.38|8906.38|8905.73|8905.73|8908.29|8908.29|8897.23|8897.23|0
1652948100000|2022-05-19 08:15:00|8905.54|8905.54|8886.01|8886.01|8905.54|8905.54|8886.01|8886.01|0
1652948400000|2022-05-19 08:20:00|8886.28|8886.28|8872.74|8872.74|8886.56|8886.56|8871.92|8871.92|0
1652948700000|2022-05-19 08:25:00|8872.46|8872.46|8865.11|8865.11|8872.46|8872.46|8859.45|8859.45|0
1652949000000|2022-05-19 08:30:00|8865.49|8865.49|8856.86|8856.86|8866.86|8866.86|8854.56|8854.56|0
1652949300000|2022-05-19 08:35:00|8856.32|8856.32|8859.84|8859.84|8860.92|8860.92|8856.13|8856.13|0
1652949600000|2022-05-19 08:40:00|8862.14|8862.14|8864.14|8864.14|8867.7|8867.7|8862.14|8862.14|0
1652949900000|2022-05-19 08:45:00|8863.59|8863.59|8866.91|8866.91|8874.14|8874.14|8862.22|8862.22|0
1652950200000|2022-05-19 08:50:00|8867|8867|8866.38|8866.38|8868.94|8868.94|8863.62|8863.62|0
1652950500000|2022-05-19 08:55:00|8866.56|8866.56|8850.45|8850.45|8866.56|8866.56|8850.45|8850.45|0
1652950800000|2022-05-19 09:00:00|8849.9|8849.9|8849.24|8849.24|8851.16|8851.16|8845.36|8845.36|0
1652951100000|2022-05-19 09:05:00|8849.51|8849.51|8852.05|8852.05|8857.46|8857.46|8849.51|8849.51|0
1652951400000|2022-05-19 09:10:00|8851.59|8851.59|8840.49|8840.49|8851.59|8851.59|8839.47|8839.47|0
1652951700000|2022-05-19 09:15:00|8840.63|8840.63|8821.03|8821.03|8840.63|8840.63|8816.14|8816.14|0
1652952000000|2022-05-19 09:20:00|8818.72|8818.72|8814.61|8814.61|8824.07|8824.07|8814.24|8814.24|0
1652952300000|2022-05-19 09:25:00|8816.92|8816.92|8809.94|8809.94|8816.92|8816.92|8808.89|8808.89|0
1652952600000|2022-05-19 09:30:00|8809.67|8809.67|8801.68|8801.68|8809.67|8809.67|8800.71|8800.71|0
1652952900000|2022-05-19 09:35:00|8801.4|8801.4|8781.14|8781.14|8801.4|8801.4|8780.68|8780.68|0
1652953200000|2022-05-19 09:40:00|8781|8781|8778.28|8778.28|8792.38|8792.38|8778.17|8778.17|0
1652953500000|2022-05-19 09:45:00|8777.91|8777.91|8791.05|8791.05|8791.05|8791.05|8777.91|8777.91|0
1652953800000|2022-05-19 09:50:00|8791.33|8791.33|8801.61|8801.61|8803.36|8803.36|8791.33|8791.33|0
1652954100000|2022-05-19 09:55:00|8799.31|8799.31|8800.59|8800.59|8800.94|8800.94|8795.99|8795.99|0
1652954400000|2022-05-19 10:00:00|8800.86|8800.86|8800.91|8800.91|8804.05|8804.05|8794.92|8794.92|0
1652954700000|2022-05-19 10:05:00|8800.82|8800.82|8814.77|8814.77|8814.77|8814.77|8800.82|8800.82|0
1652955000000|2022-05-19 10:10:00|8818.17|8818.17|8822.4|8822.4|8822.4|8822.4|8815.87|8815.87|0
1652955300000|2022-05-19 10:15:00|8820.1|8820.1|8819.34|8819.34|8823.97|8823.97|8816.85|8816.85|0
1652955600000|2022-05-19 10:20:00|8819.76|8819.76|8814.78|8814.78|8820.31|8820.31|8814.51|8814.51|0
1652955900000|2022-05-19 10:25:00|8815.9|8815.9|8817|8817|8821.06|8821.06|8815.9|8815.9|0
1652956200000|2022-05-19 10:30:00|8816.73|8816.73|8810.63|8810.63|8822.26|8822.26|8810.63|8810.63|0
1652956500000|2022-05-19 10:35:00|8808.33|8808.33|8816.27|8816.27|8816.27|8816.27|8808.33|8808.33|0
1652956800000|2022-05-19 10:40:00|8816.36|8816.36|8823.74|8823.74|8823.74|8823.74|8816.36|8816.36|0
1652957100000|2022-05-19 10:45:00|8824.01|8824.01|8833.95|8833.95|8835.33|8835.33|8824.01|8824.01|0
1652957400000|2022-05-19 10:50:00|8834.77|8834.77|8844.31|8844.31|8844.31|8844.31|8832.38|8832.38|0
1652957700000|2022-05-19 10:55:00|8844.68|8844.68|8846.77|8846.77|8846.77|8846.77|8843.57|8843.57|0
1652958000000|2022-05-19 11:00:00|8846.4|8846.4|8841.56|8841.56|8849.8|8849.8|8841.56|8841.56|0
1652958300000|2022-05-19 11:05:00|8839.25|8839.25|8829.04|8829.04|8839.25|8839.25|8829.04|8829.04|0
1652958600000|2022-05-19 11:10:00|8829.31|8829.31|8826.92|8826.92|8832.55|8832.55|8824.53|8824.53|0
1652958900000|2022-05-19 11:15:00|8826.83|8826.83|8828.56|8828.56|8829|8829|8826.7|8826.7|0
1652959200000|2022-05-19 11:20:00|8827.73|8827.73|8839.05|8839.05|8839.89|8839.89|8825.61|8825.61|0
1652959500000|2022-05-19 11:25:00|8841.35|8841.35|8846.74|8846.74|8851.12|8851.12|8841.35|8841.35|0
1652959800000|2022-05-19 11:30:00|8846.46|8846.46|8843.33|8843.33|8846.55|8846.55|8838.64|8838.64|0
1652960100000|2022-05-19 11:35:00|8843.51|8843.51|8840.94|8840.94|8844.21|8844.21|8840.94|8840.94|0
1652960400000|2022-05-19 11:40:00|8841.49|8841.49|8847.45|8847.45|8847.5|8847.5|8840.89|8840.89|0
1652960700000|2022-05-19 11:45:00|8847.08|8847.08|8832.36|8832.36|8847.08|8847.08|8830.05|8830.05|0
1652961000000|2022-05-19 11:50:00|8834.66|8834.66|8832.68|8832.68|8834.66|8834.66|8832.14|8832.14|0
1652961300000|2022-05-19 11:55:00|8832.54|8832.54|8843.55|8843.55|8843.55|8843.55|8832.4|8832.4|0
1652961600000|2022-05-19 12:00:00|8844.01|8844.01|8838.91|8838.91|8845.2|8845.2|8838.49|8838.49|0
1652961900000|2022-05-19 12:05:00|8841.21|8841.21|8846.69|8846.69|8847.24|8847.24|8841.07|8841.07|0
1652962200000|2022-05-19 12:10:00|8847.25|8847.25|8830.42|8830.42|8847.63|8847.63|8830.42|8830.42|0
1652962500000|2022-05-19 12:15:00|8828.11|8828.11|8834.55|8834.55|8835.16|8835.16|8825.91|8825.91|0
1652962800000|2022-05-19 12:20:00|8834.82|8834.82|8824.16|8824.16|8837.4|8837.4|8824.16|8824.16|0
1652963100000|2022-05-19 12:25:00|8823.89|8823.89|8823.52|8823.52|8826.47|8826.47|8822.87|8822.87|0
1652963400000|2022-05-19 12:30:00|8824.07|8824.07|8811.27|8811.27|8826.1|8826.1|8810.8|8810.8|0
1652963700000|2022-05-19 12:35:00|8811.55|8811.55|8805.91|8805.91|8813.38|8813.38|8805.91|8805.91|0
1652964000000|2022-05-19 12:40:00|8803.61|8803.61|8803.31|8803.31|8803.9|8803.9|8796.57|8796.57|0
1652964300000|2022-05-19 12:45:00|8803.73|8803.73|8802.39|8802.39|8806.49|8806.49|8800.83|8800.83|0
1652964600000|2022-05-19 12:50:00|8802.58|8802.58|8800.98|8800.98|8805.99|8805.99|8800.23|8800.23|0
1652964900000|2022-05-19 12:55:00|8800.79|8800.79|8799.36|8799.36|8804.89|8804.89|8799|8799|0
1652965200000|2022-05-19 13:00:00|8799.64|8799.64|8804.8|8804.8|8805.36|8805.36|8797.54|8797.54|0
1652965500000|2022-05-19 13:05:00|8805.08|8805.08|8795.92|8795.92|8805.08|8805.08|8795.92|8795.92|0
1652965800000|2022-05-19 13:10:00|8796.3|8796.3|8800.69|8800.69|8801.24|8801.24|8795.85|8795.85|0
1652966100000|2022-05-19 13:15:00|8801.11|8801.11|8788.95|8788.95|8801.11|8801.11|8788.58|8788.58|0
1652966400000|2022-05-19 13:20:00|8791.25|8791.25|8789.3|8789.3|8797.28|8797.28|8789.3|8789.3|0
1652966700000|2022-05-19 13:25:00|8787|8787|8780.73|8780.73|8787.46|8787.46|8778.17|8778.17|0
1652967000000|2022-05-19 13:30:00|8783.04|8783.04|8793.03|8793.03|8801.17|8801.17|8781.67|8781.67|0
1652967300000|2022-05-19 13:35:00|8793.3|8793.3|8801.35|8801.35|8805.22|8805.22|8788.6|8788.6|0
1652967600000|2022-05-19 13:40:00|8801.63|8801.63|8772.83|8772.83|8806.69|8806.69|8772.83|8772.83|0
1652967900000|2022-05-19 13:45:00|8772.56|8772.56|8756.94|8756.94|8772.56|8772.56|8753.51|8753.51|0
1652968200000|2022-05-19 13:50:00|8756.57|8756.57|8766.8|8766.8|8769.88|8769.88|8752.88|8752.88|0
1652968500000|2022-05-19 13:55:00|8766.71|8766.71|8775.48|8775.48|8782.28|8782.28|8766.43|8766.43|0
1652968800000|2022-05-19 14:00:00|8775.62|8775.62|8798.34|8798.34|8798.72|8798.72|8775.62|8775.62|0
1652969100000|2022-05-19 14:05:00|8800.65|8800.65|8791.75|8791.75|8802.21|8802.21|8788.68|8788.68|0
1652969400000|2022-05-19 14:10:00|8794.06|8794.06|8801.46|8801.46|8810.49|8810.49|8794.06|8794.06|0
1652969700000|2022-05-19 14:15:00|8801.64|8801.64|8812.1|8812.1|8816.15|8816.15|8796.07|8796.07|0
1652970000000|2022-05-19 14:20:00|8812.28|8812.28|8818.12|8818.12|8823.52|8823.52|8812.28|8812.28|0
1652970300000|2022-05-19 14:25:00|8817.85|8817.85|8804.87|8804.87|8820.15|8820.15|8802.2|8802.2|0
1652970600000|2022-05-19 14:30:00|8804.78|8804.78|8828.23|8828.23|8829.19|8829.19|8802.38|8802.38|0
1652970900000|2022-05-19 14:35:00|8830.53|8830.53|8824.88|8824.88|8837.42|8837.42|8823.41|8823.41|0
1652971200000|2022-05-19 14:40:00|8824.32|8824.32|8817.15|8817.15|8824.32|8824.32|8810.33|8810.33|0
1652971500000|2022-05-19 14:45:00|8819.45|8819.45|8822.8|8822.8|8829.54|8829.54|8817.13|8817.13|0
1652971800000|2022-05-19 14:50:00|8823.08|8823.08|8843.64|8843.64|8844.06|8844.06|8822.38|8822.38|0
1652972100000|2022-05-19 14:55:00|8843.45|8843.45|8848.72|8848.72|8851.67|8851.67|8842.22|8842.22|0
1652972400000|2022-05-19 15:00:00|8851.21|8851.21|8850.56|8850.56|8855.95|8855.95|8843.94|8843.94|0
1652972700000|2022-05-19 15:05:00|8850.14|8850.14|8847.3|8847.3|8850.14|8850.14|8839.97|8839.97|0
1652973000000|2022-05-19 15:10:00|8847.48|8847.48|8837.58|8837.58|8853.97|8853.97|8837.58|8837.58|0
1652973300000|2022-05-19 15:15:00|8837.49|8837.49|8838.29|8838.29|8838.29|8838.29|8828.79|8828.79|0
1652973600000|2022-05-19 15:20:00|8838.01|8838.01|8839.29|8839.29|8840.88|8840.88|8835.35|8835.35|0
1652973900000|2022-05-19 15:25:00|8839.1|8839.1|8827.54|8827.54|8839.93|8839.93|8822.41|8822.41|0
1653030900000|2022-05-20 07:15:00|9015.49|9015.49|9012.46|9012.46|9019.18|9019.18|9006.89|9006.89|0
1653031200000|2022-05-20 07:20:00|9013.01|9013.01|9022.77|9022.77|9025.7|9025.7|9013.01|9013.01|0
1653031500000|2022-05-20 07:25:00|9022.49|9022.49|9019.32|9019.32|9025.67|9025.67|9018.02|9018.02|0
1653031800000|2022-05-20 07:30:00|9017.02|9017.02|9024.99|9024.99|9029.59|9029.59|9016.42|9016.42|0
1653032100000|2022-05-20 07:35:00|9025.17|9025.17|9030.62|9030.62|9036.04|9036.04|9020.72|9020.72|0
1653032400000|2022-05-20 07:40:00|9030.34|9030.34|9047.18|9047.18|9047.18|9047.18|9029.24|9029.24|0
1653032700000|2022-05-20 07:45:00|9047.55|9047.55|9049.14|9049.14|9051.35|9051.35|9044.15|9044.15|0
1653033000000|2022-05-20 07:50:00|9048.77|9048.77|9042.92|9042.92|9050.93|9050.93|9039.61|9039.61|0
1653033300000|2022-05-20 07:55:00|9042.55|9042.55|9034.05|9034.05|9043.1|9043.1|9033.77|9033.77|0
1653033600000|2022-05-20 08:00:00|9034.33|9034.33|9018.85|9018.85|9039.21|9039.21|9018.85|9018.85|0
1653033900000|2022-05-20 08:05:00|9019.94|9019.94|9030.33|9030.33|9032.91|9032.91|9019.94|9019.94|0
1653034200000|2022-05-20 08:10:00|9030.19|9030.19|9017.99|9017.99|9030.19|9030.19|9017.99|9017.99|0
1653034500000|2022-05-20 08:15:00|9020.3|9020.3|9013.42|9013.42|9020.3|9020.3|9013.42|9013.42|0
1653034800000|2022-05-20 08:20:00|9011.12|9011.12|9010.37|9010.37|9013.7|9013.7|9004.21|9004.21|0
1653035100000|2022-05-20 08:25:00|9010.46|9010.46|9010.42|9010.42|9010.46|9010.46|9000.92|9000.92|0
1653035400000|2022-05-20 08:30:00|9010.79|9010.79|9016.79|9016.79|9019.38|9019.38|9009.8|9009.8|0
1653035700000|2022-05-20 08:35:00|9016.88|9016.88|9008.12|9008.12|9017.62|9017.62|9005.17|9005.17|0
1653036000000|2022-05-20 08:40:00|9007.98|9007.98|9013.26|9013.26|9016.3|9016.3|9005.44|9005.44|0
1653036300000|2022-05-20 08:45:00|9013.35|9013.35|9018.85|9018.85|9020.74|9020.74|9013.35|9013.35|0
1653036600000|2022-05-20 08:50:00|9016.55|9016.55|9019.01|9019.01|9022.88|9022.88|9015.54|9015.54|0
1653036900000|2022-05-20 08:55:00|9018.64|9018.64|9021.76|9021.76|9026.91|9026.91|9017.46|9017.46|0
1653037200000|2022-05-20 09:00:00|9021.48|9021.48|9034.74|9034.74|9034.74|9034.74|9018.63|9018.63|0
1653037500000|2022-05-20 09:05:00|9034.47|9034.47|9043.38|9043.38|9044.2|9044.2|9031.61|9031.61|0
1653038100000|2022-05-20 09:15:00|9042.64|9042.64|9048.21|9048.21|9060.09|9060.09|9042.37|9042.37|0
1653038400000|2022-05-20 09:20:00|9048.11|9048.11|9042.79|9042.79|9048.22|9048.22|9042.42|9042.42|0
1653038700000|2022-05-20 09:25:00|9043.06|9043.06|9047.58|9047.58|9048.22|9048.22|9043.06|9043.06|0
1653039000000|2022-05-20 09:30:00|9047.02|9047.02|9048.94|9048.94|9053.17|9053.17|9045.57|9045.57|0
1653039300000|2022-05-20 09:35:00|9048.8|9048.8|9048.91|9048.91|9048.99|9048.99|9042.19|9042.19|0
1653039600000|2022-05-20 09:40:00|9049.19|9049.19|9048.91|9048.91|9052.5|9052.5|9048.82|9048.82|0
1653039900000|2022-05-20 09:45:00|9049.09|9049.09|9042.98|9042.98|9049.34|9049.34|9040.04|9040.04|0
1653040200000|2022-05-20 09:50:00|9043.25|9043.25|9043.58|9043.58|9049.4|9049.4|9042.84|9042.84|0
1653040500000|2022-05-20 09:55:00|9043.49|9043.49|9041.34|9041.34|9045.89|9045.89|9041.34|9041.34|0
1653040800000|2022-05-20 10:00:00|9041.15|9041.15|9041.65|9041.65|9045.39|9045.39|9036.46|9036.46|0
1653041100000|2022-05-20 10:05:00|9041.51|9041.51|9050.79|9050.79|9051.16|9051.16|9041.05|9041.05|0
1653041400000|2022-05-20 10:10:00|9051.16|9051.16|9050.86|9050.86|9051.16|9051.16|9047.73|9047.73|0
1653041700000|2022-05-20 10:15:00|9055.46|9055.46|9047.65|9047.65|9056.5|9056.5|9045.34|9045.34|0
1653042000000|2022-05-20 10:20:00|9048.21|9048.21|9052.12|9052.12|9054.93|9054.93|9047.89|9047.89|0
1653042300000|2022-05-20 10:25:00|9051.84|9051.84|9061.84|9061.84|9061.84|9061.84|9051.77|9051.77|0
1653042600000|2022-05-20 10:30:00|9061.3|9061.3|9047.18|9047.18|9061.57|9061.57|9047.18|9047.18|0
1653042900000|2022-05-20 10:35:00|9047.35|9047.35|9040.1|9040.1|9047.35|9047.35|9040.1|9040.1|0
1653043200000|2022-05-20 10:40:00|9039.36|9039.36|9047.38|9047.38|9047.38|9047.38|9039.36|9039.36|0
1653043500000|2022-05-20 10:45:00|9047.57|9047.57|9055.64|9055.64|9056.66|9056.66|9046.46|9046.46|0
1653043800000|2022-05-20 10:50:00|9060.25|9060.25|9060.78|9060.78|9065.39|9065.39|9059.22|9059.22|0
1653044100000|2022-05-20 10:55:00|9060.97|9060.97|9063.96|9063.96|9066.46|9066.46|9060.78|9060.78|0
1653044400000|2022-05-20 11:00:00|9063.69|9063.69|9056.87|9056.87|9065.99|9065.99|9056.87|9056.87|0
1653044700000|2022-05-20 11:05:00|9056.6|9056.6|9039.64|9039.64|9056.6|9056.6|9039.64|9039.64|0
1653045000000|2022-05-20 11:10:00|9039.73|9039.73|9041.82|9041.82|9042.75|9042.75|9039.73|9039.73|0
1653045300000|2022-05-20 11:15:00|9042.1|9042.1|9038.66|9038.66|9042.1|9042.1|9037.02|9037.02|0
1653045600000|2022-05-20 11:20:00|9039.03|9039.03|9036.37|9036.37|9039.22|9039.22|9033.88|9033.88|0
1653045900000|2022-05-20 11:25:00|9036.46|9036.46|9028.46|9028.46|9037.57|9037.57|9021.37|9021.37|0
1653046200000|2022-05-20 11:30:00|9027.72|9027.72|9024.16|9024.16|9028.28|9028.28|9023.34|9023.34|0
1653046500000|2022-05-20 11:35:00|9024.53|9024.53|9017.27|9017.27|9025.78|9025.78|9016.9|9016.9|0
1653046800000|2022-05-20 11:40:00|9014.97|9014.97|9017.45|9017.45|9019.11|9019.11|9011.78|9011.78|0
1653047100000|2022-05-20 11:45:00|9017.26|9017.26|9020.64|9020.64|9020.64|9020.64|9016.65|9016.65|0
1653047400000|2022-05-20 11:50:00|9021.02|9021.02|9030.72|9030.72|9031.28|9031.28|9021.02|9021.02|0
1653047700000|2022-05-20 11:55:00|9031.09|9031.09|9030.49|9030.49|9033.4|9033.4|9027.1|9027.1|0
1653048000000|2022-05-20 12:00:00|9030.12|9030.12|9025.95|9025.95|9033.13|9033.13|9024.11|9024.11|0
1653048300000|2022-05-20 12:05:00|9026.22|9026.22|9021.99|9021.99|9029.03|9029.03|9021.99|9021.99|0
1653048600000|2022-05-20 12:10:00|9022.36|9022.36|9028.17|9028.17|9029.61|9029.61|9018.54|9018.54|0
1653048900000|2022-05-20 12:15:00|9028.91|9028.91|9026.01|9026.01|9028.91|9028.91|9024.63|9024.63|0
1653049200000|2022-05-20 12:20:00|9025.74|9025.74|9033.75|9033.75|9034.02|9034.02|9025.47|9025.47|0
1653049500000|2022-05-20 12:25:00|9034.86|9034.86|9033.53|9033.53|9038.89|9038.89|9033.53|9033.53|0
1653049800000|2022-05-20 12:30:00|9033.81|9033.81|9021.52|9021.52|9033.81|9033.81|9021.43|9021.43|0
1653050100000|2022-05-20 12:35:00|9022.26|9022.26|9015.95|9015.95|9022.26|9022.26|9015.58|9015.58|0
1653050400000|2022-05-20 12:40:00|9015.2|9015.2|9012.39|9012.39|9015.76|9015.76|9012.29|9012.29|0
1653050700000|2022-05-20 12:45:00|9012.11|9012.11|9005.99|9005.99|9012.11|9012.11|9003.92|9003.92|0
1653051000000|2022-05-20 12:50:00|9006.36|9006.36|9003.82|9003.82|9006.59|9006.59|9002.3|9002.3|0
1653051300000|2022-05-20 12:55:00|9003.64|9003.64|9005.87|9005.87|9009.73|9009.73|9003.64|9003.64|0
1653051600000|2022-05-20 13:00:00|9008.17|9008.17|9017.41|9017.41|9023.67|9023.67|9008.17|9008.17|0
1653051900000|2022-05-20 13:05:00|9015.11|9015.11|9014.45|9014.45|9015.11|9015.11|9007.85|9007.85|0
1653052200000|2022-05-20 13:10:00|9014.26|9014.26|9017.36|9017.36|9017.64|9017.64|9013.07|9013.07|0
1653052500000|2022-05-20 13:15:00|9017.55|9017.55|9021.56|9021.56|9021.83|9021.83|9016.77|9016.77|0
1653052800000|2022-05-20 13:20:00|9021.37|9021.37|9025.48|9025.48|9028.89|9028.89|9021.37|9021.37|0
1653053100000|2022-05-20 13:25:00|9025.67|9025.67|9020.14|9020.14|9030.01|9030.01|9020.14|9020.14|0
1653053400000|2022-05-20 13:30:00|9019.96|9019.96|9007.86|9007.86|9019.96|9019.96|9006.58|9006.58|0
1653053700000|2022-05-20 13:35:00|9007.77|9007.77|9007.68|9007.68|9007.77|9007.77|8988.76|8988.76|0
1653054000000|2022-05-20 13:40:00|9007.31|9007.31|9018.33|9018.33|9020.13|9020.13|9002.69|9002.69|0
1653054300000|2022-05-20 13:45:00|9018.52|9018.52|9005.78|9005.78|9023.11|9023.11|9005.46|9005.46|0
1653054600000|2022-05-20 13:50:00|9005.59|9005.59|9017.53|9017.53|9019.2|9019.2|9002.92|9002.92|0
1653054900000|2022-05-20 13:55:00|9017.44|9017.44|9011.55|9011.55|9017.44|9017.44|9004.49|9004.49|0
1653055200000|2022-05-20 14:00:00|9011.17|9011.17|9007.79|9007.79|9014.11|9014.11|9003.38|9003.38|0
1653055500000|2022-05-20 14:05:00|9007.97|9007.97|8992.01|8992.01|9013.37|9013.37|8991.64|8991.64|0
1653055800000|2022-05-20 14:10:00|8991.83|8991.83|8998.79|8998.79|9005.94|9005.94|8991|8991|0
1653056100000|2022-05-20 14:15:00|9001.09|9001.09|9007.6|9007.6|9011.18|9011.18|9000.45|9000.45|0
1653056400000|2022-05-20 14:20:00|9007.5|9007.5|9005.71|9005.71|9010.55|9010.55|9002.22|9002.22|0
1653056700000|2022-05-20 14:25:00|9006.08|9006.08|9011.4|9011.4|9011.72|9011.72|9002.48|9002.48|0
1653057000000|2022-05-20 14:30:00|9011.13|9011.13|9007.98|9007.98|9013.19|9013.19|9007.47|9007.47|0
1653057300000|2022-05-20 14:35:00|9007.25|9007.25|8990.71|8990.71|9007.25|9007.25|8990.71|8990.71|0
1653057600000|2022-05-20 14:40:00|8993.01|8993.01|9004.87|9004.87|9007.44|9007.44|8992.73|8992.73|0
1653057900000|2022-05-20 14:45:00|9004.59|9004.59|8999.41|8999.41|9008.14|9008.14|8996.73|8996.73|0
1653058200000|2022-05-20 14:50:00|8997.1|8997.1|8991.47|8991.47|8999.55|8999.55|8987.47|8987.47|0
1653058500000|2022-05-20 14:55:00|8991.28|8991.28|8973.05|8973.05|8991.74|8991.74|8973.05|8973.05|0
1653058800000|2022-05-20 15:00:00|8972.86|8972.86|8971.01|8971.01|8976.78|8976.78|8970.42|8970.42|0
1653059100000|2022-05-20 15:05:00|8973.31|8973.31|8974.37|8974.37|8974.92|8974.92|8964.91|8964.91|0
1653059400000|2022-05-20 15:10:00|8972.07|8972.07|8970.08|8970.08|8973.73|8973.73|8967.32|8967.32|0
1653059700000|2022-05-20 15:15:00|8970.63|8970.63|8968.37|8968.37|8973.12|8973.12|8960.95|8960.95|0
1653060000000|2022-05-20 15:20:00|8966.06|8966.06|8964.7|8964.7|8972.56|8972.56|8963.76|8963.76|0
1653060300000|2022-05-20 15:25:00|8964.51|8964.51|8966.69|8966.69|8975.35|8975.35|8964.33|8964.33|0
1653290100000|2022-05-23 07:15:00|9001.5|9001.5|9017.76|9017.76|9017.76|9017.76|9001.5|9001.5|0
1653290400000|2022-05-23 07:20:00|9015.46|9015.46|9015.68|9015.68|9019.18|9019.18|9006.96|9006.96|0
1653290700000|2022-05-23 07:25:00|9015.95|9015.95|9013.13|9013.13|9026.11|9026.11|9013.13|9013.13|0
1653291000000|2022-05-23 07:30:00|9015.25|9015.25|9013.08|9013.08|9021.53|9021.53|9010.03|9010.03|0
1653291300000|2022-05-23 07:35:00|9015.38|9015.38|9009.47|9009.47|9022.19|9022.19|9005.15|9005.15|0
1653291600000|2022-05-23 07:40:00|9009.19|9009.19|8998.75|8998.75|9009.28|9009.28|8994.55|8994.55|0
1653291900000|2022-05-23 07:45:00|8999.3|8999.3|9006.59|9006.59|9006.59|9006.59|8994.97|8994.97|0
1653292200000|2022-05-23 07:50:00|9006.03|9006.03|9009.69|9009.69|9010.25|9010.25|9002.79|9002.79|0
1653292500000|2022-05-23 07:55:00|9010.43|9010.43|9017.01|9017.01|9020.58|9020.58|9010.43|9010.43|0
1653292800000|2022-05-23 08:00:00|9017.38|9017.38|9005.35|9005.35|9023.53|9023.53|9005.35|9005.35|0
1653293100000|2022-05-23 08:05:00|9005.63|9005.63|9007.07|9007.07|9007.07|9007.07|9002.43|9002.43|0
1653293400000|2022-05-23 08:10:00|9004.77|9004.77|8992.79|8992.79|9006.7|9006.7|8992.79|8992.79|0
1653293700000|2022-05-23 08:15:00|8990.49|8990.49|8978.54|8978.54|8993.72|8993.72|8978.54|8978.54|0
1653294000000|2022-05-23 08:20:00|8978.26|8978.26|8986.61|8986.61|8986.88|8986.88|8978.26|8978.26|0
1653294300000|2022-05-23 08:25:00|8986.88|8986.88|8987.39|8987.39|8988.63|8988.63|8981.62|8981.62|0
1653294600000|2022-05-23 08:30:00|8985.09|8985.09|8987.61|8987.61|8992.4|8992.4|8984.27|8984.27|0
1653294900000|2022-05-23 08:35:00|8987.98|8987.98|8985.79|8985.79|8987.98|8987.98|8978.99|8978.99|0
1653295200000|2022-05-23 08:40:00|8986.06|8986.06|8992.99|8992.99|8992.99|8992.99|8985.6|8985.6|0
1653295500000|2022-05-23 08:45:00|8993.81|8993.81|8995.68|8995.68|9001.55|9001.55|8993.81|8993.81|0
1653295800000|2022-05-23 08:50:00|8993.38|8993.38|8989.54|8989.54|8998.66|8998.66|8989.27|8989.27|0
1653296100000|2022-05-23 08:55:00|8989.27|8989.27|8983.75|8983.75|8989.27|8989.27|8982.82|8982.82|0
1653296400000|2022-05-23 09:00:00|8983.48|8983.48|8978.69|8978.69|8983.48|8983.48|8978.59|8978.59|0
1653296700000|2022-05-23 09:05:00|8978.14|8978.14|8981.95|8981.95|8985.81|8985.81|8977.8|8977.8|0
1653297000000|2022-05-23 09:10:00|8982.49|8982.49|8989.66|8989.66|8991.6|8991.6|8982.49|8982.49|0
1653297300000|2022-05-23 09:15:00|8989.29|8989.29|9002.02|9002.02|9004.5|9004.5|8987.92|8987.92|0
1653297600000|2022-05-23 09:20:00|9002.56|9002.56|9009.82|9009.82|9011.67|9011.67|9002.56|9002.56|0
1653297900000|2022-05-23 09:25:00|9010.19|9010.19|9013.31|9013.31|9014.34|9014.34|9009.64|9009.64|0
1653298200000|2022-05-23 09:30:00|9013.68|9013.68|9012.39|9012.39|9015.33|9015.33|9010.09|9010.09|0
1653298500000|2022-05-23 09:35:00|9012.2|9012.2|9017.08|9017.08|9020.26|9020.26|9011.74|9011.74|0
1653298800000|2022-05-23 09:40:00|9017.9|9017.9|9016.34|9016.34|9022.51|9022.51|9016.25|9016.25|0
1653299100000|2022-05-23 09:45:00|9015.79|9015.79|9012.21|9012.21|9015.79|9015.79|9009.9|9009.9|0
1653299400000|2022-05-23 09:50:00|9012.48|9012.48|9015.77|9015.77|9016.68|9016.68|9012.21|9012.21|0
1653299700000|2022-05-23 09:55:00|9015.49|9015.49|9004.68|9004.68|9015.49|9015.49|9002.5|9002.5|0
1653300000000|2022-05-23 10:00:00|9005.23|9005.23|9006.15|9006.15|9007.46|9007.46|9002.85|9002.85|0
1653300300000|2022-05-23 10:05:00|9006.34|9006.34|9006.05|9006.05|9007.34|9007.34|9001.72|9001.72|0
1653300600000|2022-05-23 10:10:00|9006.33|9006.33|9010.06|9010.06|9010.78|9010.78|9005.78|9005.78|0
1653300900000|2022-05-23 10:15:00|9009.92|9009.92|9010.12|9010.12|9012.52|9012.52|9008.73|9008.73|0
1653301200000|2022-05-23 10:20:00|9010.4|9010.4|9011.44|9011.44|9012.18|9012.18|9005.42|9005.42|0
1653301500000|2022-05-23 10:25:00|9011.17|9011.17|9014.93|9014.93|9014.93|9014.93|9010.34|9010.34|0
1653301800000|2022-05-23 10:30:00|9015.12|9015.12|9018.79|9018.79|9021.09|9021.09|9012.25|9012.25|0
1653302100000|2022-05-23 10:35:00|9018.52|9018.52|9032.54|9032.54|9032.54|9032.54|9018.42|9018.42|0
1653302400000|2022-05-23 10:40:00|9032.91|9032.91|9033.72|9033.72|9038.87|9038.87|9032.08|9032.08|0
1653302700000|2022-05-23 10:45:00|9034.09|9034.09|9040.34|9040.34|9040.61|9040.61|9034.09|9034.09|0
1653303000000|2022-05-23 10:50:00|9038.04|9038.04|9029.94|9029.94|9040.42|9040.42|9029.94|9029.94|0
1653303300000|2022-05-23 10:55:00|9029.75|9029.75|9036.36|9036.36|9042.49|9042.49|9029.75|9029.75|0
1653303600000|2022-05-23 11:00:00|9036.73|9036.73|9038.04|9038.04|9045.14|9045.14|9034.89|9034.89|0
1653303900000|2022-05-23 11:05:00|9037.13|9037.13|9034.46|9034.46|9037.13|9037.13|9033.08|9033.08|0
1653304200000|2022-05-23 11:10:00|9034.19|9034.19|9039.07|9039.07|9040.32|9040.32|9033.63|9033.63|0
1653304500000|2022-05-23 11:15:00|9036.77|9036.77|9028.54|9028.54|9036.77|9036.77|9027.82|9027.82|0
1653304800000|2022-05-23 11:20:00|9027.72|9027.72|9017.42|9017.42|9027.72|9027.72|9017.38|9017.38|0
1653305100000|2022-05-23 11:25:00|9017.05|9017.05|9022.3|9022.3|9023.31|9023.31|9015.58|9015.58|0
1653305400000|2022-05-23 11:30:00|9022.44|9022.44|9020.81|9020.81|9022.71|9022.71|9017.64|9017.64|0
1653305700000|2022-05-23 11:35:00|9018.51|9018.51|9013.58|9013.58|9018.51|9018.51|9011.14|9011.14|0
1653306000000|2022-05-23 11:40:00|9013.76|9013.76|9023.73|9023.73|9023.73|9023.73|9013.76|9013.76|0
1653306300000|2022-05-23 11:45:00|9023.83|9023.83|9022.83|9022.83|9027.6|9027.6|9022.83|9022.83|0
1653306600000|2022-05-23 11:50:00|9022.27|9022.27|9029.38|9029.38|9035.64|9035.64|9022|9022|0
1653306900000|2022-05-23 11:55:00|9029.57|9029.57|9031.68|9031.68|9032.52|9032.52|9027.72|9027.72|0
1653307200000|2022-05-23 12:00:00|9031.51|9031.51|9031.26|9031.26|9033.01|9033.01|9027.9|9027.9|0
1653307500000|2022-05-23 12:05:00|9031.63|9031.63|9028.41|9028.41|9033.74|9033.74|9028.41|9028.41|0
1653307800000|2022-05-23 12:10:00|9028.23|9028.23|9032.2|9032.2|9032.47|9032.47|9027.76|9027.76|0
1653308100000|2022-05-23 12:15:00|9031.92|9031.92|9029.21|9029.21|9032.3|9032.3|9029.21|9029.21|0
1653308400000|2022-05-23 12:20:00|9026.9|9026.9|9030.78|9030.78|9030.87|9030.87|9026.81|9026.81|0
1653308700000|2022-05-23 12:25:00|9033.08|9033.08|9034.56|9034.56|9034.56|9034.56|9028.21|9028.21|0
1653309000000|2022-05-23 12:30:00|9034.47|9034.47|9030.69|9030.69|9034.74|9034.74|9028.39|9028.39|0
1653309300000|2022-05-23 12:35:00|9030.97|9030.97|9041.12|9041.12|9041.12|9041.12|9028.66|9028.66|0
1653309600000|2022-05-23 12:40:00|9041.39|9041.39|9044.27|9044.27|9045.28|9045.28|9041.39|9041.39|0
1653309900000|2022-05-23 12:45:00|9044|9044|9036.33|9036.33|9045.18|9045.18|9036.23|9036.23|0
1653310200000|2022-05-23 12:50:00|9036.15|9036.15|9042.52|9042.52|9044.82|9044.82|9035.87|9035.87|0
1653310500000|2022-05-23 12:55:00|9042.7|9042.7|9044.64|9044.64|9044.64|9044.64|9040.49|9040.49|0
1653310800000|2022-05-23 13:00:00|9046.94|9046.94|9049.1|9049.1|9051.96|9051.96|9044.09|9044.09|0
1653311100000|2022-05-23 13:05:00|9048.73|9048.73|9049.7|9049.7|9052.4|9052.4|9047.79|9047.79|0
1653311400000|2022-05-23 13:10:00|9049.84|9049.84|9051.91|9051.91|9052.09|9052.09|9047.17|9047.17|0
1653311700000|2022-05-23 13:15:00|9052.18|9052.18|9053.97|9053.97|9057.01|9057.01|9050.09|9050.09|0
1653312000000|2022-05-23 13:20:00|9054.25|9054.25|9054.47|9054.47|9056.47|9056.47|9051.86|9051.86|0
1653312300000|2022-05-23 13:25:00|9054.28|9054.28|9053.63|9053.63|9058.82|9058.82|9051.33|9051.33|0
1653312600000|2022-05-23 13:30:00|9053.35|9053.35|9048.18|9048.18|9055.22|9055.22|9041.4|9041.4|0
1653312900000|2022-05-23 13:35:00|9048.27|9048.27|9040.44|9040.44|9051.03|9051.03|9031.98|9031.98|0
1653313200000|2022-05-23 13:40:00|9042.74|9042.74|9048.83|9048.83|9053.48|9053.48|9035.83|9035.83|0
1653313500000|2022-05-23 13:45:00|9049.95|9049.95|9052.92|9052.92|9062.47|9062.47|9047.93|9047.93|0
1653313800000|2022-05-23 13:50:00|9052.65|9052.65|9038.71|9038.71|9054.84|9054.84|9037.06|9037.06|0
1653314100000|2022-05-23 13:55:00|9038.62|9038.62|9029.02|9029.02|9040|9040|9023.5|9023.5|0
1653314400000|2022-05-23 14:00:00|9028.83|9028.83|9002.32|9002.32|9028.83|9028.83|9001.64|9001.64|0
1653314700000|2022-05-23 14:05:00|9004.62|9004.62|9014.91|9014.91|9018.7|9018.7|9002.47|9002.47|0
1653315000000|2022-05-23 14:10:00|9012.61|9012.61|9026.64|9026.64|9028.9|9028.9|9010.3|9010.3|0
1653315300000|2022-05-23 14:15:00|9026.83|9026.83|9032.16|9032.16|9038.38|9038.38|9021.84|9021.84|0
1653315600000|2022-05-23 14:20:00|9030.97|9030.97|9036.63|9036.63|9044.83|9044.83|9027.7|9027.7|0
1653315900000|2022-05-23 14:25:00|9038.93|9038.93|9044.98|9044.98|9044.98|9044.98|9027.1|9027.1|0
1653316200000|2022-05-23 14:30:00|9044.89|9044.89|9053.28|9053.28|9055.68|9055.68|9044.12|9044.12|0
1653316500000|2022-05-23 14:35:00|9053.42|9053.42|9058.22|9058.22|9060.8|9060.8|9050.85|9050.85|0
1653316800000|2022-05-23 14:40:00|9057.85|9057.85|9060.58|9060.58|9064.59|9064.59|9054.54|9054.54|0
1653317100000|2022-05-23 14:45:00|9060.49|9060.49|9056.96|9056.96|9064.15|9064.15|9053.5|9053.5|0
1653317400000|2022-05-23 14:50:00|9056.14|9056.14|9058.81|9058.81|9061.39|9061.39|9048.66|9048.66|0
1653317700000|2022-05-23 14:55:00|9061.11|9061.11|9064.64|9064.64|9066.06|9066.06|9058.31|9058.31|0
1653318000000|2022-05-23 15:00:00|9064.98|9064.98|9081.1|9081.1|9083.87|9083.87|9064.98|9064.98|0
1653318300000|2022-05-23 15:05:00|9081.37|9081.37|9085.07|9085.07|9087.37|9087.37|9075.43|9075.43|0
1653318600000|2022-05-23 15:10:00|9087.37|9087.37|9090.49|9090.49|9091.01|9091.01|9082.89|9082.89|0
1653318900000|2022-05-23 15:15:00|9091.04|9091.04|9085.11|9085.11|9091.32|9091.32|9084.13|9084.13|0
1653319200000|2022-05-23 15:20:00|9082.8|9082.8|9096.87|9096.87|9096.87|9096.87|9082.61|9082.61|0
1653319500000|2022-05-23 15:25:00|9094.56|9094.56|9100.24|9100.24|9105.15|9105.15|9094.28|9094.28|0
1653376500000|2022-05-24 07:15:00|8999.9|8999.9|9004.29|9004.29|9007.91|9007.91|8998.22|8998.22|0
1653376800000|2022-05-24 07:20:00|9004.2|9004.2|9008.62|9008.62|9008.99|9008.99|8997.2|8997.2|0
1653377100000|2022-05-24 07:25:00|9009.27|9009.27|9007.53|9007.53|9009.64|9009.64|8996.23|8996.23|0
1653377400000|2022-05-24 07:30:00|9008.35|9008.35|9028.24|9028.24|9028.52|9028.52|9007.82|9007.82|0
1653377700000|2022-05-24 07:35:00|9028.52|9028.52|9001.7|9001.7|9028.52|9028.52|9001.05|9001.05|0
1653378000000|2022-05-24 07:40:00|9001.51|9001.51|8984.95|8984.95|9007.93|9007.93|8984.95|8984.95|0
1653378300000|2022-05-24 07:45:00|8984.67|8984.67|8990.24|8990.24|8990.24|8990.24|8983.51|8983.51|0
1653378600000|2022-05-24 07:50:00|8989.97|8989.97|8994.45|8994.45|8994.45|8994.45|8982.7|8982.7|0
1653378900000|2022-05-24 07:55:00|8994.54|8994.54|9010.69|9010.69|9011.42|9011.42|8994.54|8994.54|0
1653379200000|2022-05-24 08:00:00|9010.41|9010.41|9016.66|9016.66|9016.66|9016.66|9005|9005|0
1653379500000|2022-05-24 08:05:00|9016.39|9016.39|9017.83|9017.83|9021|9021|9011.8|9011.8|0
1653379800000|2022-05-24 08:10:00|9017.74|9017.74|9025.61|9025.61|9025.61|9025.61|9016.38|9016.38|0
1653380100000|2022-05-24 08:15:00|9027.1|9027.1|9028.25|9028.25|9028.88|9028.88|9021.35|9021.35|0
1653380400000|2022-05-24 08:20:00|9028.42|9028.42|9021.83|9021.83|9028.42|9028.42|9019.29|9019.29|0
1653380700000|2022-05-24 08:25:00|9021.29|9021.29|9014.39|9014.39|9021.57|9021.57|9010.58|9010.58|0
1653381000000|2022-05-24 08:30:00|9018.99|9018.99|9029.81|9029.81|9035.99|9035.99|9018.99|9018.99|0
1653381300000|2022-05-24 08:35:00|9029.54|9029.54|9044.29|9044.29|9044.84|9044.84|9025.8|9025.8|0
1653381600000|2022-05-24 08:40:00|9044.02|9044.02|9034.73|9034.73|9044.02|9044.02|9034.73|9034.73|0
1653381900000|2022-05-24 08:45:00|9034.82|9034.82|9044.45|9044.45|9044.54|9044.54|9033.53|9033.53|0
1653382200000|2022-05-24 08:50:00|9044.36|9044.36|9021.24|9021.24|9044.36|9044.36|9021.05|9021.05|0
1653382500000|2022-05-24 08:55:00|9021.51|9021.51|9017.91|9017.91|9022.99|9022.99|9013.95|9013.95|0
1653382800000|2022-05-24 09:00:00|9018|9018|9026.88|9026.88|9029.74|9029.74|9015.88|9015.88|0
1653383100000|2022-05-24 09:05:00|9026.74|9026.74|9041.47|9041.47|9041.56|9041.56|9026.74|9026.74|0
1653383400000|2022-05-24 09:10:00|9041.66|9041.66|9042.76|9042.76|9048.19|9048.19|9038.47|9038.47|0
1653383700000|2022-05-24 09:15:00|9042.58|9042.58|9039.71|9039.71|9042.58|9042.58|9038.7|9038.7|0
1653384000000|2022-05-24 09:20:00|9042.01|9042.01|9039.73|9039.73|9043.25|9043.25|9033.56|9033.56|0
1653384300000|2022-05-24 09:25:00|9039.46|9039.46|9044.43|9044.43|9045.11|9045.11|9038.63|9038.63|0
1653384600000|2022-05-24 09:30:00|9043.6|9043.6|9042|9042|9044.15|9044.15|9037.17|9037.17|0
1653384900000|2022-05-24 09:35:00|9042.18|9042.18|9050.68|9050.68|9050.85|9050.85|9042.18|9042.18|0
1653385200000|2022-05-24 09:40:00|9050.82|9050.82|9050.42|9050.42|9052.11|9052.11|9047.23|9047.23|0
1653385500000|2022-05-24 09:45:00|9051.53|9051.53|9045.07|9045.07|9055.19|9055.19|9044.43|9044.43|0
1653385800000|2022-05-24 09:50:00|9044.8|9044.8|9055.77|9055.77|9055.77|9055.77|9043.68|9043.68|0
1653386100000|2022-05-24 09:55:00|9053.47|9053.47|9057.24|9057.24|9058.93|9058.93|9051.46|9051.46|0
1653386400000|2022-05-24 10:00:00|9058.06|9058.06|9053.58|9053.58|9058.06|9058.06|9050.07|9050.07|0
1653386700000|2022-05-24 10:05:00|9054|9054|9051.49|9051.49|9056.56|9056.56|9049.87|9049.87|0
1653387000000|2022-05-24 10:10:00|9051.22|9051.22|9052.83|9052.83|9056.88|9056.88|9050.95|9050.95|0
1653387300000|2022-05-24 10:15:00|9053.11|9053.11|9063.37|9063.37|9063.93|9063.93|9051.09|9051.09|0
1653387600000|2022-05-24 10:20:00|9063.65|9063.65|9068.34|9068.34|9069.4|9069.4|9063.65|9063.65|0
1653387900000|2022-05-24 10:25:00|9068.61|9068.61|9063.37|9063.37|9068.71|9068.71|9062.34|9062.34|0
1653388200000|2022-05-24 10:30:00|9063.27|9063.27|9055.9|9055.9|9069.42|9069.42|9055.81|9055.81|0
1653388500000|2022-05-24 10:35:00|9056.18|9056.18|9055.52|9055.52|9056.26|9056.26|9051.66|9051.66|0
1653388800000|2022-05-24 10:40:00|9055.71|9055.71|9048.98|9048.98|9055.71|9055.71|9048.98|9048.98|0
1653389100000|2022-05-24 10:45:00|9049.15|9049.15|9055.88|9055.88|9055.88|9055.88|9046.94|9046.94|0
1653389400000|2022-05-24 10:50:00|9056.07|9056.07|9058.32|9058.32|9060.07|9060.07|9054.6|9054.6|0
1653389700000|2022-05-24 10:55:00|9058.5|9058.5|9057.85|9057.85|9063.27|9063.27|9057.31|9057.31|0
1653390000000|2022-05-24 11:00:00|9057.66|9057.66|9067.23|9067.23|9067.23|9067.23|9057.66|9057.66|0
1653390300000|2022-05-24 11:05:00|9067.09|9067.09|9068.46|9068.46|9068.92|9068.92|9062.64|9062.64|0
1653390600000|2022-05-24 11:10:00|9068.32|9068.32|9065.02|9065.02|9068.32|9068.32|9061.52|9061.52|0
1653390900000|2022-05-24 11:15:00|9065.3|9065.3|9058.54|9058.54|9065.3|9065.3|9058.54|9058.54|0
1653391200000|2022-05-24 11:20:00|9058.71|9058.71|9051.09|9051.09|9060.85|9060.85|9050.54|9050.54|0
1653391500000|2022-05-24 11:25:00|9050.27|9050.27|9058.69|9058.69|9058.69|9058.69|9048.97|9048.97|0
1653391800000|2022-05-24 11:30:00|9058.96|9058.96|9057.61|9057.61|9059.74|9059.74|9055.13|9055.13|0
1653392100000|2022-05-24 11:35:00|9057.34|9057.34|9050.64|9050.64|9060.92|9060.92|9049.29|9049.29|0
1653392400000|2022-05-24 11:40:00|9050.46|9050.46|9062.23|9062.23|9062.23|9062.23|9044.64|9044.64|0
1653392700000|2022-05-24 11:45:00|9059.93|9059.93|9065.55|9065.55|9065.55|9065.55|9058.1|9058.1|0
1653393000000|2022-05-24 11:50:00|9065.74|9065.74|9073.96|9073.96|9074.14|9074.14|9065.74|9065.74|0
1653393300000|2022-05-24 11:55:00|9074.05|9074.05|9073.33|9073.33|9074.14|9074.14|9067.04|9067.04|0
1653393600000|2022-05-24 12:00:00|9073.19|9073.19|9073.91|9073.91|9075.21|9075.21|9070.65|9070.65|0
1653393900000|2022-05-24 12:05:00|9074.47|9074.47|9073.38|9073.38|9074.47|9074.47|9067.21|9067.21|0
1653394200000|2022-05-24 12:10:00|9075.68|9075.68|9065.06|9065.06|9075.68|9075.68|9065.06|9065.06|0
1653394500000|2022-05-24 12:15:00|9064.87|9064.87|9067.36|9067.36|9069.38|9069.38|9063.67|9063.67|0
1653394800000|2022-05-24 12:20:00|9065.06|9065.06|9068.96|9068.96|9071.44|9071.44|9063.69|9063.69|0
1653395100000|2022-05-24 12:25:00|9069.23|9069.23|9072.5|9072.5|9073.3|9073.3|9061.5|9061.5|0
1653395400000|2022-05-24 12:30:00|9072.64|9072.64|9071.68|9071.68|9073.75|9073.75|9067.3|9067.3|0
1653395700000|2022-05-24 12:35:00|9071.95|9071.95|9069.19|9069.19|9071.95|9071.95|9066.32|9066.32|0
1653396000000|2022-05-24 12:40:00|9069.47|9069.47|9071.34|9071.34|9073.7|9073.7|9067.28|9067.28|0
1653396300000|2022-05-24 12:45:00|9069.03|9069.03|9065.42|9065.42|9072.35|9072.35|9065.42|9065.42|0
1653396600000|2022-05-24 12:50:00|9065.14|9065.14|9064.47|9064.47|9066.54|9066.54|9063.31|9063.31|0
1653396900000|2022-05-24 12:55:00|9064.19|9064.19|9065.6|9065.6|9066.05|9066.05|9061.52|9061.52|0
1653397200000|2022-05-24 13:00:00|9066.42|9066.42|9062.84|9062.84|9067.2|9067.2|9062.14|9062.14|0
1653397500000|2022-05-24 13:05:00|9063.02|9063.02|9060.5|9060.5|9063.02|9063.02|9056.25|9056.25|0
1653397800000|2022-05-24 13:10:00|9060.78|9060.78|9074.77|9074.77|9074.97|9074.97|9060.78|9060.78|0
1653398100000|2022-05-24 13:15:00|9075.14|9075.14|9075.82|9075.82|9078.87|9078.87|9073.07|9073.07|0
1653398400000|2022-05-24 13:20:00|9076|9076|9072.84|9072.84|9076|9076|9070.25|9070.25|0
1653398700000|2022-05-24 13:25:00|9075.14|9075.14|9080.1|9080.1|9083.22|9083.22|9074.95|9074.95|0
1653399000000|2022-05-24 13:30:00|9079.92|9079.92|9065.01|9065.01|9085.77|9085.77|9065.01|9065.01|0
1653399300000|2022-05-24 13:35:00|9064.64|9064.64|9051.23|9051.23|9064.96|9064.96|9044.08|9044.08|0
1653399600000|2022-05-24 13:40:00|9051.42|9051.42|9044.02|9044.02|9051.42|9051.42|9036.19|9036.19|0
1653399900000|2022-05-24 13:45:00|9043.75|9043.75|9041.7|9041.7|9050.49|9050.49|9038.42|9038.42|0
1653400200000|2022-05-24 13:50:00|9041.52|9041.52|9042.95|9042.95|9049.68|9049.68|9036.55|9036.55|0
1653400500000|2022-05-24 13:55:00|9042.68|9042.68|9041.91|9041.91|9047.56|9047.56|9037.11|9037.11|0
1653400800000|2022-05-24 14:00:00|9042|9042|9005.25|9005.25|9042|9042|8994.68|8994.68|0
1653401100000|2022-05-24 14:05:00|9005.71|9005.71|8998.06|8998.06|9010.35|9010.35|8996.04|8996.04|0
1653401400000|2022-05-24 14:10:00|8997.51|8997.51|8974.43|8974.43|8997.51|8997.51|8972.78|8972.78|0
1653401700000|2022-05-24 14:15:00|8974.52|8974.52|8961.23|8961.23|8974.52|8974.52|8958.1|8958.1|0
1653402000000|2022-05-24 14:20:00|8961.6|8961.6|8963.43|8963.43|8974.43|8974.43|8960.47|8960.47|0
1653402300000|2022-05-24 14:25:00|8963.15|8963.15|8963.53|8963.53|8969.79|8969.79|8961.08|8961.08|0
1653402600000|2022-05-24 14:30:00|8965.83|8965.83|8954.09|8954.09|8965.83|8965.83|8952.97|8952.97|0
1653402900000|2022-05-24 14:35:00|8953.95|8953.95|8953.4|8953.4|8955.26|8955.26|8949.03|8949.03|0
1653403200000|2022-05-24 14:40:00|8954.14|8954.14|8949.84|8949.84|8962.54|8962.54|8947.41|8947.41|0
1653403500000|2022-05-24 14:45:00|8949.93|8949.93|8941.78|8941.78|8958.13|8958.13|8941.78|8941.78|0
1653403800000|2022-05-24 14:50:00|8941.51|8941.51|8927.24|8927.24|8941.51|8941.51|8927.06|8927.06|0
1653404100000|2022-05-24 14:55:00|8926.13|8926.13|8920.64|8920.64|8930.75|8930.75|8920.6|8920.6|0
1653404400000|2022-05-24 15:00:00|8920.37|8920.37|8937.34|8937.34|8937.34|8937.34|8918|8918|0
1653404700000|2022-05-24 15:05:00|8937.71|8937.71|8931.32|8931.32|8944.65|8944.65|8930.38|8930.38|0
1653405000000|2022-05-24 15:10:00|8931.69|8931.69|8936.23|8936.23|8940.7|8940.7|8931.69|8931.69|0
1653405300000|2022-05-24 15:15:00|8936.5|8936.5|8923.44|8923.44|8941.32|8941.32|8923.44|8923.44|0
1653405600000|2022-05-24 15:20:00|8923.71|8923.71|8919.46|8919.46|8923.71|8923.71|8913.24|8913.24|0
1653405900000|2022-05-24 15:25:00|8917.15|8917.15|8918.64|8918.64|8923.17|8923.17|8913.42|8913.42|0
1653462900000|2022-05-25 07:15:00|8906.77|8906.77|8908.22|8908.22|8909.7|8909.7|8901.67|8901.67|0
1653463200000|2022-05-25 07:20:00|8910.52|8910.52|8900.16|8900.16|8910.52|8910.52|8897.03|8897.03|0
1653463500000|2022-05-25 07:25:00|8900.9|8900.9|8903.89|8903.89|8909.17|8909.17|8900.68|8900.68|0
1653463800000|2022-05-25 07:30:00|8903.16|8903.16|8897.92|8897.92|8903.16|8903.16|8892.76|8892.76|0
1653464100000|2022-05-25 07:35:00|8900.22|8900.22|8894.92|8894.92|8900.22|8900.22|8891.7|8891.7|0
1653464400000|2022-05-25 07:40:00|8895.47|8895.47|8880.1|8880.1|8895.47|8895.47|8880.1|8880.1|0
1653464700000|2022-05-25 07:45:00|8880.65|8880.65|8890.54|8890.54|8890.54|8890.54|8879.25|8879.25|0
1653465000000|2022-05-25 07:50:00|8889.99|8889.99|8894.51|8894.51|8895.98|8895.98|8889.06|8889.06|0
1653465300000|2022-05-25 07:55:00|8893.77|8893.77|8890.56|8890.56|8896.96|8896.96|8888.88|8888.88|0
1653465600000|2022-05-25 08:00:00|8888.25|8888.25|8890|8890|8891.17|8891.17|8884.12|8884.12|0
1653465900000|2022-05-25 08:05:00|8888.88|8888.88|8878.61|8878.61|8889.53|8889.53|8876.31|8876.31|0
1653466200000|2022-05-25 08:10:00|8878.44|8878.44|8880.12|8880.12|8880.12|8880.12|8870.02|8870.02|0
1653466500000|2022-05-25 08:15:00|8880.49|8880.49|8886.9|8886.9|8887.17|8887.17|8877.54|8877.54|0
1653466800000|2022-05-25 08:20:00|8886.06|8886.06|8894.57|8894.57|8894.7|8894.7|8885.92|8885.92|0
1653467100000|2022-05-25 08:25:00|8894.84|8894.84|8890.98|8890.98|8894.84|8894.84|8886.68|8886.68|0
1653467400000|2022-05-25 08:30:00|8892.07|8892.07|8882.59|8882.59|8895.71|8895.71|8882.13|8882.13|0
1653467700000|2022-05-25 08:35:00|8882.68|8882.68|8884.49|8884.49|8889.38|8889.38|8882.59|8882.59|0
1653468000000|2022-05-25 08:40:00|8884.4|8884.4|8879.34|8879.34|8884.82|8884.82|8879.34|8879.34|0
1653468300000|2022-05-25 08:45:00|8879.07|8879.07|8883.18|8883.18|8884.93|8884.93|8878.98|8878.98|0
1653468600000|2022-05-25 08:50:00|8880.87|8880.87|8886.48|8886.48|8886.89|8886.89|8877.02|8877.02|0
1653468900000|2022-05-25 08:55:00|8885.93|8885.93|8883.72|8883.72|8885.93|8885.93|8882.06|8882.06|0
1653469200000|2022-05-25 09:00:00|8883.17|8883.17|8873.78|8873.78|8883.17|8883.17|8873.78|8873.78|0
1653469500000|2022-05-25 09:05:00|8873.5|8873.5|8879.99|8879.99|8880.37|8880.37|8873.02|8873.02|0
1653469800000|2022-05-25 09:10:00|8879.44|8879.44|8879.94|8879.94|8884.62|8884.62|8879.29|8879.29|0
1653470100000|2022-05-25 09:15:00|8879.75|8879.75|8886.02|8886.02|8886.02|8886.02|8876.81|8876.81|0
1653470400000|2022-05-25 09:20:00|8886.3|8886.3|8888.59|8888.59|8890.35|8890.35|8883.81|8883.81|0
1653470700000|2022-05-25 09:25:00|8890.08|8890.08|8902.17|8902.17|8902.17|8902.17|8889.33|8889.33|0
1653471000000|2022-05-25 09:30:00|8901.8|8901.8|8907.02|8907.02|8907.02|8907.02|8900.07|8900.07|0
1653471300000|2022-05-25 09:35:00|8906.74|8906.74|8906.8|8906.8|8908.27|8908.27|8904.96|8904.96|0
1653471600000|2022-05-25 09:40:00|8906.89|8906.89|8910.81|8910.81|8912.01|8912.01|8906.33|8906.33|0
1653471900000|2022-05-25 09:45:00|8910.44|8910.44|8913.82|8913.82|8917|8917|8909.07|8909.07|0
1653472200000|2022-05-25 09:50:00|8914.37|8914.37|8916.97|8916.97|8918.51|8918.51|8913.71|8913.71|0
1653472500000|2022-05-25 09:55:00|8914.67|8914.67|8914.94|8914.94|8915.36|8915.36|8914.07|8914.07|0
1653472800000|2022-05-25 10:00:00|8914.57|8914.57|8920.03|8920.03|8922.76|8922.76|8914.2|8914.2|0
1653473100000|2022-05-25 10:05:00|8920.58|8920.58|8928.3|8928.3|8928.3|8928.3|8920.58|8920.58|0
1653473400000|2022-05-25 10:10:00|8930.61|8930.61|8931.35|8931.35|8931.94|8931.94|8928.41|8928.41|0
1653473700000|2022-05-25 10:15:00|8930.8|8930.8|8926.24|8926.24|8930.8|8930.8|8922.45|8922.45|0
1653474000000|2022-05-25 10:20:00|8926.15|8926.15|8923.18|8923.18|8926.42|8926.42|8922.72|8922.72|0
1653474300000|2022-05-25 10:25:00|8923.37|8923.37|8922.69|8922.69|8925.58|8925.58|8922.45|8922.45|0
1653474600000|2022-05-25 10:30:00|8922.87|8922.87|8922.24|8922.24|8925|8925|8922.14|8922.14|0
1653474900000|2022-05-25 10:35:00|8919.93|8919.93|8923.66|8923.66|8923.94|8923.94|8919.93|8919.93|0
1653475200000|2022-05-25 10:40:00|8923.94|8923.94|8924.17|8924.17|8925.55|8925.55|8923.7|8923.7|0
1653475500000|2022-05-25 10:45:00|8923.89|8923.89|8920.7|8920.7|8924.17|8924.17|8919.88|8919.88|0
1653475800000|2022-05-25 10:50:00|8920.89|8920.89|8905.11|8905.11|8921.17|8921.17|8905.02|8905.02|0
1653476100000|2022-05-25 10:55:00|8904.93|8904.93|8898.73|8898.73|8904.93|8904.93|8894.13|8894.13|0
1653476400000|2022-05-25 11:00:00|8899.01|8899.01|8905.82|8905.82|8910.04|8910.04|8898.46|8898.46|0
1653476700000|2022-05-25 11:05:00|8906.1|8906.1|8906.82|8906.82|8909.45|8909.45|8906.1|8906.1|0
1653477000000|2022-05-25 11:10:00|8906.92|8906.92|8903.92|8903.92|8906.92|8906.92|8901.8|8901.8|0
1653477300000|2022-05-25 11:15:00|8903.65|8903.65|8895.18|8895.18|8903.65|8903.65|8894.26|8894.26|0
1653477600000|2022-05-25 11:20:00|8895.45|8895.45|8881.13|8881.13|8895.81|8895.81|8881.13|8881.13|0
1653477900000|2022-05-25 11:25:00|8880.2|8880.2|8880.05|8880.05|8882.52|8882.52|8876.63|8876.63|0
1653478200000|2022-05-25 11:30:00|8882.35|8882.35|8870.71|8870.71|8883.84|8883.84|8869.89|8869.89|0
1653478500000|2022-05-25 11:35:00|8870.15|8870.15|8864.12|8864.12|8870.15|8870.15|8859.23|8859.23|0
1653478800000|2022-05-25 11:40:00|8866.42|8866.42|8866.01|8866.01|8868.21|8868.21|8865.64|8865.64|0
1653479100000|2022-05-25 11:45:00|8868.31|8868.31|8867.8|8867.8|8868.31|8868.31|8862.78|8862.78|0
1653479400000|2022-05-25 11:50:00|8868.34|8868.34|8868.68|8868.68|8871.08|8871.08|8865.87|8865.87|0
1653479700000|2022-05-25 11:55:00|8868.5|8868.5|8871.16|8871.16|8872.27|8872.27|8867.94|8867.94|0
1653480000000|2022-05-25 12:00:00|8871.07|8871.07|8870.32|8870.32|8874.43|8874.43|8869.73|8869.73|0
1653480300000|2022-05-25 12:05:00|8870.69|8870.69|8873.29|8873.29|8877.89|8877.89|8870.69|8870.69|0
1653480600000|2022-05-25 12:10:00|8873.01|8873.01|8882.04|8882.04|8882.31|8882.31|8872.27|8872.27|0
1653480900000|2022-05-25 12:15:00|8884.34|8884.34|8888.94|8888.94|8889.49|8889.49|8884.34|8884.34|0
1653481200000|2022-05-25 12:20:00|8889.31|8889.31|8901.75|8901.75|8902.48|8902.48|8888.94|8888.94|0
1653481500000|2022-05-25 12:25:00|8901.57|8901.57|8900.77|8900.77|8904.15|8904.15|8899.09|8899.09|0
1653481800000|2022-05-25 12:30:00|8900.4|8900.4|8902.99|8902.99|8903.32|8903.32|8892.06|8892.06|0
1653482100000|2022-05-25 12:35:00|8902.45|8902.45|8901.43|8901.43|8902.72|8902.72|8896.4|8896.4|0
1653482400000|2022-05-25 12:40:00|8901.57|8901.57|8900.65|8900.65|8902.4|8902.4|8900.28|8900.28|0
1653482700000|2022-05-25 12:45:00|8900.74|8900.74|8900.91|8900.91|8905|8905|8898.55|8898.55|0
1653483000000|2022-05-25 12:50:00|8901.28|8901.28|8902.85|8902.85|8906.72|8906.72|8901.28|8901.28|0
1653483300000|2022-05-25 12:55:00|8905.15|8905.15|8901.89|8901.89|8905.89|8905.89|8901.89|8901.89|0
1653483600000|2022-05-25 13:00:00|8901.62|8901.62|8907.1|8907.1|8907.36|8907.36|8901.16|8901.16|0
1653483900000|2022-05-25 13:05:00|8907.19|8907.19|8901.08|8901.08|8909.54|8909.54|8901.08|8901.08|0
1653484200000|2022-05-25 13:10:00|8900.94|8900.94|8893.02|8893.02|8901.08|8901.08|8892.65|8892.65|0
1653484500000|2022-05-25 13:15:00|8892.93|8892.93|8894.76|8894.76|8895.03|8895.03|8891.63|8891.63|0
1653484800000|2022-05-25 13:20:00|8894.95|8894.95|8895.26|8895.26|8897.98|8897.98|8894.95|8894.95|0
1653485100000|2022-05-25 13:25:00|8894.89|8894.89|8895.02|8895.02|8897.09|8897.09|8889.63|8889.63|0
1653485400000|2022-05-25 13:30:00|8894.75|8894.75|8902.43|8902.43|8908.32|8908.32|8890.67|8890.67|0
1653485700000|2022-05-25 13:35:00|8902.7|8902.7|8901.95|8901.95|8907.76|8907.76|8896.15|8896.15|0
1653486000000|2022-05-25 13:40:00|8902.33|8902.33|8907.76|8907.76|8912.73|8912.73|8901.08|8901.08|0
1653486300000|2022-05-25 13:45:00|8908.13|8908.13|8896.95|8896.95|8913|8913|8894.55|8894.55|0
1653486600000|2022-05-25 13:50:00|8897.04|8897.04|8905.14|8905.14|8906.34|8906.34|8897.04|8897.04|0
1653486900000|2022-05-25 13:55:00|8907.44|8907.44|8906.46|8906.46|8909.97|8909.97|8900.75|8900.75|0
1653487200000|2022-05-25 14:00:00|8906.73|8906.73|8915.63|8915.63|8918.11|8918.11|8905.46|8905.46|0
1653487500000|2022-05-25 14:05:00|8915.54|8915.54|8913.89|8913.89|8915.92|8915.92|8905.49|8905.49|0
1653487800000|2022-05-25 14:10:00|8914.45|8914.45|8912.95|8912.95|8919.02|8919.02|8908.07|8908.07|0
1653488100000|2022-05-25 14:15:00|8910.65|8910.65|8917.24|8917.24|8919.92|8919.92|8909.73|8909.73|0
1653488400000|2022-05-25 14:20:00|8916.87|8916.87|8929.1|8929.1|8931.05|8931.05|8915.4|8915.4|0
1653488700000|2022-05-25 14:25:00|8929.47|8929.47|8927.21|8927.21|8930.73|8930.73|8925.25|8925.25|0
1653489000000|2022-05-25 14:30:00|8927.48|8927.48|8929.36|8929.36|8929.73|8929.73|8921.22|8921.22|0
1653489300000|2022-05-25 14:35:00|8929.73|8929.73|8926.64|8926.64|8930|8930|8925.67|8925.67|0
1653489600000|2022-05-25 14:40:00|8926.91|8926.91|8925.38|8925.38|8931.34|8931.34|8922.25|8922.25|0
1653489900000|2022-05-25 14:45:00|8925.01|8925.01|8909.53|8909.53|8928.33|8928.33|8908.48|8908.48|0
1653490200000|2022-05-25 14:50:00|8909.72|8909.72|8917.99|8917.99|8923.1|8923.1|8907.33|8907.33|0
1653490500000|2022-05-25 14:55:00|8917.71|8917.71|8916.82|8916.82|8921.07|8921.07|8915.25|8915.25|0
1653490800000|2022-05-25 15:00:00|8916.55|8916.55|8907.89|8907.89|8919.67|8919.67|8907.19|8907.19|0
1653491100000|2022-05-25 15:05:00|8907.34|8907.34|8914.37|8914.37|8916.21|8916.21|8906.59|8906.59|0
1653491400000|2022-05-25 15:10:00|8913.83|8913.83|8914.37|8914.37|8916.85|8916.85|8913.23|8913.23|0
1653491700000|2022-05-25 15:15:00|8914.1|8914.1|8909.33|8909.33|8914.92|8914.92|8908.96|8908.96|0
1653492000000|2022-05-25 15:20:00|8909.14|8909.14|8908.44|8908.44|8913.74|8913.74|8906.64|8906.64|0
1653492300000|2022-05-25 15:25:00|8908.35|8908.35|8888.33|8888.33|8908.35|8908.35|8888.14|8888.14|0
1653549300000|2022-05-26 07:15:00|8899.49|8899.49|8903.59|8903.59|8915.84|8915.84|8899.49|8899.49|0
1653549600000|2022-05-26 07:20:00|8902.11|8902.11|8899.6|8899.6|8906.72|8906.72|8897.67|8897.67|0
1653549900000|2022-05-26 07:25:00|8897.3|8897.3|8903.09|8903.09|8903.38|8903.38|8896.7|8896.7|0
1653550200000|2022-05-26 07:30:00|8900.79|8900.79|8909.85|8909.85|8912.29|8912.29|8900.24|8900.24|0
1653550500000|2022-05-26 07:35:00|8910.03|8910.03|8921.62|8921.62|8922.17|8922.17|8908.27|8908.27|0
1653550800000|2022-05-26 07:40:00|8923.92|8923.92|8926.84|8926.84|8929.66|8929.66|8921.71|8921.71|0
1653551100000|2022-05-26 07:45:00|8926.1|8926.1|8917.36|8917.36|8929.67|8929.67|8917.36|8917.36|0
1653551400000|2022-05-26 07:50:00|8916.54|8916.54|8917.23|8917.23|8923.31|8923.31|8916.08|8916.08|0
1653551700000|2022-05-26 07:55:00|8917.04|8917.04|8918.6|8918.6|8922.36|8922.36|8917.04|8917.04|0
1653552000000|2022-05-26 08:00:00|8918.88|8918.88|8904.63|8904.63|8919.42|8919.42|8904.63|8904.63|0
1653552300000|2022-05-26 08:05:00|8906.93|8906.93|8904.33|8904.33|8913.33|8913.33|8903.77|8903.77|0
1653552600000|2022-05-26 08:10:00|8904.14|8904.14|8903.32|8903.32|8906.26|8906.26|8898.42|8898.42|0
1653552900000|2022-05-26 08:15:00|8905.62|8905.62|8910.16|8910.16|8915.19|8915.19|8903.87|8903.87|0
1653553200000|2022-05-26 08:20:00|8910.91|8910.91|8909.39|8909.39|8916.64|8916.64|8908.74|8908.74|0
1653553500000|2022-05-26 08:25:00|8908.97|8908.97|8910.09|8910.09|8910.09|8910.09|8902.91|8902.91|0
1653553800000|2022-05-26 08:30:00|8910.36|8910.36|8906.22|8906.22|8912.22|8912.22|8906.22|8906.22|0
1653554100000|2022-05-26 08:35:00|8906.78|8906.78|8894.49|8894.49|8906.78|8906.78|8894.12|8894.12|0
1653554400000|2022-05-26 08:40:00|8893.67|8893.67|8894.26|8894.26|8894.26|8894.26|8892.6|8892.6|0
1653554700000|2022-05-26 08:45:00|8893.89|8893.89|8890.28|8890.28|8893.89|8893.89|8890.28|8890.28|0
1653555000000|2022-05-26 08:50:00|8889.91|8889.91|8886.36|8886.36|8889.91|8889.91|8886.36|8886.36|0
1653555300000|2022-05-26 08:55:00|8886.54|8886.54|8890.02|8890.02|8894.09|8894.09|8886.45|8886.45|0
1653555600000|2022-05-26 09:00:00|8889.83|8889.83|8889|8889|8895.27|8895.27|8889|8889|0
1653555900000|2022-05-26 09:05:00|8888.91|8888.91|8883.05|8883.05|8889.09|8889.09|8883.05|8883.05|0
1653556200000|2022-05-26 09:10:00|8883.6|8883.6|8884.18|8884.18|8884.18|8884.18|8879.87|8879.87|0
1653556500000|2022-05-26 09:15:00|8886.48|8886.48|8887.69|8887.69|8887.88|8887.88|8886.48|8886.48|0
1653556800000|2022-05-26 09:20:00|8886.95|8886.95|8886.77|8886.77|8886.95|8886.95|8880.23|8880.23|0
1653557100000|2022-05-26 09:25:00|8886.68|8886.68|8887.28|8887.28|8891.39|8891.39|8886.68|8886.68|0
1653557400000|2022-05-26 09:30:00|8887.56|8887.56|8880.1|8880.1|8889.86|8889.86|8880.1|8880.1|0
1653557700000|2022-05-26 09:35:00|8879.91|8879.91|8875.12|8875.12|8880.19|8880.19|8873.31|8873.31|0
1653558000000|2022-05-26 09:40:00|8874.7|8874.7|8880.95|8880.95|8883.35|8883.35|8874.7|8874.7|0
1653558300000|2022-05-26 09:45:00|8881.23|8881.23|8882.41|8882.41|8883.23|8883.23|8879.35|8879.35|0
1653558600000|2022-05-26 09:50:00|8882.5|8882.5|8880.46|8880.46|8883.5|8883.5|8880.18|8880.18|0
1653558900000|2022-05-26 09:55:00|8880.32|8880.32|8876.88|8876.88|8881.43|8881.43|8874.67|8874.67|0
1653559200000|2022-05-26 10:00:00|8877.15|8877.15|8875.45|8875.45|8877.66|8877.66|8875.04|8875.04|0
1653559500000|2022-05-26 10:05:00|8873.14|8873.14|8867.65|8867.65|8873.14|8873.14|8864.99|8864.99|0
1653559800000|2022-05-26 10:10:00|8867.84|8867.84|8868.02|8868.02|8868.58|8868.58|8865.71|8865.71|0
1653560100000|2022-05-26 10:15:00|8867.74|8867.74|8865.53|8865.53|8869.87|8869.87|8864.89|8864.89|0
1653560400000|2022-05-26 10:20:00|8865.81|8865.81|8862.9|8862.9|8866.09|8866.09|8862.81|8862.81|0
1653560700000|2022-05-26 10:25:00|8862.62|8862.62|8865.89|8865.89|8868.74|8868.74|8858.89|8858.89|0
1653561000000|2022-05-26 10:30:00|8866.59|8866.59|8869.03|8869.03|8869.31|8869.31|8865.86|8865.86|0
1653561300000|2022-05-26 10:35:00|8868.89|8868.89|8865.85|8865.85|8876.06|8876.06|8865.71|8865.71|0
1653561600000|2022-05-26 10:40:00|8865.5|8865.5|8854.69|8854.69|8865.5|8865.5|8854.18|8854.18|0
1653561900000|2022-05-26 10:45:00|8854.88|8854.88|8850.73|8850.73|8854.88|8854.88|8850.73|8850.73|0
1653562200000|2022-05-26 10:50:00|8850.18|8850.18|8846.9|8846.9|8852.38|8852.38|8846.9|8846.9|0
1653562500000|2022-05-26 10:55:00|8846.48|8846.48|8841.69|8841.69|8851.73|8851.73|8841.18|8841.18|0
1653562800000|2022-05-26 11:00:00|8841.15|8841.15|8850.8|8850.8|8851.45|8851.45|8841.15|8841.15|0
1653563100000|2022-05-26 11:05:00|8850.61|8850.61|8844.88|8844.88|8851.26|8851.26|8844.88|8844.88|0
1653563400000|2022-05-26 11:10:00|8844.69|8844.69|8848.41|8848.41|8849.15|8849.15|8841.1|8841.1|0
1653563700000|2022-05-26 11:15:00|8848.31|8848.31|8858.35|8858.35|8858.35|8858.35|8848.31|8848.31|0
1653564000000|2022-05-26 11:20:00|8858.63|8858.63|8864.23|8864.23|8864.78|8864.78|8858.44|8858.44|0
1653564300000|2022-05-26 11:25:00|8864.65|8864.65|8874.05|8874.05|8874.05|8874.05|8860.7|8860.7|0
1653564600000|2022-05-26 11:30:00|8874.47|8874.47|8862.62|8862.62|8874.47|8874.47|8862.07|8862.07|0
1653564900000|2022-05-26 11:35:00|8862.35|8862.35|8853.42|8853.42|8862.35|8862.35|8851.03|8851.03|0
1653565200000|2022-05-26 11:40:00|8853.97|8853.97|8854.01|8854.01|8854.8|8854.8|8851.66|8851.66|0
1653565500000|2022-05-26 11:45:00|8853.73|8853.73|8853.73|8853.73|8856.73|8856.73|8853.45|8853.45|0
1653565800000|2022-05-26 11:50:00|8854|8854|8858.58|8858.58|8858.86|8858.86|8853.81|8853.81|0
1653566100000|2022-05-26 11:55:00|8858.86|8858.86|8860.85|8860.85|8861.63|8861.63|8858.58|8858.58|0
1653566400000|2022-05-26 12:00:00|8861.12|8861.12|8867.99|8867.99|8868.26|8868.26|8861.12|8861.12|0
1653566700000|2022-05-26 12:05:00|8867.72|8867.72|8861.89|8861.89|8867.72|8867.72|8861.71|8861.71|0
1653567000000|2022-05-26 12:10:00|8861.62|8861.62|8860.14|8860.14|8862.54|8862.54|8859.68|8859.68|0
1653567300000|2022-05-26 12:15:00|8860.32|8860.32|8864.85|8864.85|8865.67|8865.67|8860.32|8860.32|0
1653567600000|2022-05-26 12:20:00|8864.67|8864.67|8864.61|8864.61|8866.91|8866.91|8860.84|8860.84|0
1653567900000|2022-05-26 12:25:00|8864.7|8864.7|8875.15|8875.15|8875.15|8875.15|8864.7|8864.7|0
1653568200000|2022-05-26 12:30:00|8874.87|8874.87|8871.54|8871.54|8874.87|8874.87|8855.97|8855.97|0
1653568500000|2022-05-26 12:35:00|8870.26|8870.26|8868.77|8868.77|8870.8|8870.8|8868.23|8868.23|0
1653568800000|2022-05-26 12:40:00|8866.47|8866.47|8864.83|8864.83|8866.47|8866.47|8863.8|8863.8|0
1653569100000|2022-05-26 12:45:00|8865.2|8865.2|8872.94|8872.94|8873.22|8873.22|8865.1|8865.1|0
1653569400000|2022-05-26 12:50:00|8870.63|8870.63|8873.85|8873.85|8874.4|8874.4|8869.9|8869.9|0
1653569700000|2022-05-26 12:55:00|8873.58|8873.58|8877.16|8877.16|8877.16|8877.16|8873.58|8873.58|0
1653570000000|2022-05-26 13:00:00|8876.98|8876.98|8879.62|8879.62|8879.62|8879.62|8871.83|8871.83|0
1653570300000|2022-05-26 13:05:00|8877.41|8877.41|8873.75|8873.75|8877.7|8877.7|8872.65|8872.65|0
1653570600000|2022-05-26 13:10:00|8873.47|8873.47|8870.42|8870.42|8873.47|8873.47|8869.03|8869.03|0
1653570900000|2022-05-26 13:15:00|8870.15|8870.15|8865.74|8865.74|8870.8|8870.8|8865.46|8865.46|0
1653571200000|2022-05-26 13:20:00|8865.6|8865.6|8873.24|8873.24|8873.24|8873.24|8865.6|8865.6|0
1653571500000|2022-05-26 13:25:00|8870.94|8870.94|8873.32|8873.32|8874.02|8874.02|8869.14|8869.14|0
1653571800000|2022-05-26 13:30:00|8875.63|8875.63|8878.32|8878.32|8878.51|8878.51|8870.01|8870.01|0
1653572100000|2022-05-26 13:35:00|8878.87|8878.87|8892.89|8892.89|8895.43|8895.43|8878.87|8878.87|0
1653572400000|2022-05-26 13:40:00|8892.34|8892.34|8900.05|8900.05|8902.27|8902.27|8891.92|8891.92|0
1653572700000|2022-05-26 13:45:00|8899.78|8899.78|8900.49|8900.49|8909.22|8909.22|8898.95|8898.95|0
1653573000000|2022-05-26 13:50:00|8900.68|8900.68|8910.85|8910.85|8911.03|8911.03|8897.91|8897.91|0
1653573300000|2022-05-26 13:55:00|8910.57|8910.57|8919.6|8919.6|8919.6|8919.6|8910.57|8910.57|0
1653573600000|2022-05-26 14:00:00|8919.33|8919.33|8910.85|8910.85|8922.14|8922.14|8906.53|8906.53|0
1653573900000|2022-05-26 14:05:00|8910.58|8910.58|8909.65|8909.65|8911.13|8911.13|8905.68|8905.68|0
1653574200000|2022-05-26 14:10:00|8909.38|8909.38|8921.76|8921.76|8921.95|8921.95|8908.09|8908.09|0
1653574500000|2022-05-26 14:15:00|8922.04|8922.04|8925.02|8925.02|8925.51|8925.51|8922.04|8922.04|0
1653574800000|2022-05-26 14:20:00|8927.6|8927.6|8929.96|8929.96|8930.51|8930.51|8925.9|8925.9|0
1653575100000|2022-05-26 14:25:00|8929.87|8929.87|8924.97|8924.97|8931.66|8931.66|8924.78|8924.78|0
1653575400000|2022-05-26 14:30:00|8924.42|8924.42|8922.42|8922.42|8928.46|8928.46|8922.42|8922.42|0
1653575700000|2022-05-26 14:35:00|8922.61|8922.61|8918.19|8918.19|8925.18|8925.18|8915.89|8915.89|0
1653576000000|2022-05-26 14:40:00|8918.05|8918.05|8912.66|8912.66|8922.02|8922.02|8912.29|8912.29|0
1653576300000|2022-05-26 14:45:00|8912.84|8912.84|8910.59|8910.59|8913.21|8913.21|8906.4|8906.4|0
1653576600000|2022-05-26 14:50:00|8912.89|8912.89|8912.15|8912.15|8915.23|8915.23|8909.07|8909.07|0
1653576900000|2022-05-26 14:55:00|8912.7|8912.7|8906.73|8906.73|8912.7|8912.7|8906.4|8906.4|0
1653577200000|2022-05-26 15:00:00|8906.36|8906.36|8910.45|8910.45|8914.05|8914.05|8905.29|8905.29|0
1653577500000|2022-05-26 15:05:00|8910.59|8910.59|8912.08|8912.08|8913.19|8913.19|8908.06|8908.06|0
1653577800000|2022-05-26 15:10:00|8909.78|8909.78|8909.39|8909.39|8913.34|8913.34|8909.11|8909.11|0
1653578100000|2022-05-26 15:15:00|8909.53|8909.53|8912.84|8912.84|8916.02|8916.02|8909.53|8909.53|0
1653578400000|2022-05-26 15:20:00|8912.75|8912.75|8920.24|8920.24|8921.88|8921.88|8912.59|8912.59|0
1653578700000|2022-05-26 15:25:00|8920.42|8920.42|8920.4|8920.4|8922.57|8922.57|8916.55|8916.55|0
1653635700000|2022-05-27 07:15:00|8906.13|8906.13|8899.46|8899.46|8906.13|8906.13|8894.95|8894.95|0
1653636000000|2022-05-27 07:20:00|8898.91|8898.91|8898.91|8898.91|8901.49|8901.49|8892.53|8892.53|0
1653636300000|2022-05-27 07:25:00|8898.64|8898.64|8892.63|8892.63|8912.01|8912.01|8892.63|8892.63|0
1653636600000|2022-05-27 07:30:00|8892.91|8892.91|8881.52|8881.52|8893.48|8893.48|8879.4|8879.4|0
1653636900000|2022-05-27 07:35:00|8883.82|8883.82|8880.2|8880.2|8886.12|8886.12|8874.32|8874.32|0
1653637200000|2022-05-27 07:40:00|8882.5|8882.5|8875.42|8875.42|8885.98|8885.98|8874.96|8874.96|0
1653637500000|2022-05-27 07:45:00|8875.24|8875.24|8868.1|8868.1|8876.66|8876.66|8868.1|8868.1|0
1653637800000|2022-05-27 07:50:00|8865.8|8865.8|8880|8880|8880|8880|8863.5|8863.5|0
1653638100000|2022-05-27 07:55:00|8879.73|8879.73|8873.43|8873.43|8879.82|8879.82|8873.06|8873.06|0
1653638400000|2022-05-27 08:00:00|8872.32|8872.32|8868.55|8868.55|8872.32|8872.32|8858.77|8858.77|0
1653638700000|2022-05-27 08:05:00|8868.28|8868.28|8865.53|8865.53|8873.27|8873.27|8865.45|8865.45|0
1653639000000|2022-05-27 08:10:00|8866.08|8866.08|8864.3|8864.3|8866.99|8866.99|8863.43|8863.43|0
1653639300000|2022-05-27 08:15:00|8865.12|8865.12|8874.34|8874.34|8874.34|8874.34|8864.21|8864.21|0
1653639600000|2022-05-27 08:20:00|8874.71|8874.71|8880.91|8880.91|8883.64|8883.64|8867.8|8867.8|0
1653639900000|2022-05-27 08:25:00|8878.61|8878.61|8879.15|8879.15|8886.12|8886.12|8875.44|8875.44|0
1653640200000|2022-05-27 08:30:00|8881.46|8881.46|8879.18|8879.18|8881.46|8881.46|8877.46|8877.46|0
1653640500000|2022-05-27 08:35:00|8880|8880|8886|8886|8886|8886|8878.48|8878.48|0
1653640800000|2022-05-27 08:40:00|8888.3|8888.3|8884.62|8884.62|8888.49|8888.49|8882.99|8882.99|0
1653641100000|2022-05-27 08:45:00|8886.92|8886.92|8882.16|8882.16|8887.65|8887.65|8881.88|8881.88|0
1653641400000|2022-05-27 08:50:00|8882.35|8882.35|8880.48|8880.48|8886.83|8886.83|8878.53|8878.53|0
1653641700000|2022-05-27 08:55:00|8880.57|8880.57|8874.73|8874.73|8881.12|8881.12|8872.43|8872.43|0
1653642000000|2022-05-27 09:00:00|8874.82|8874.82|8867.62|8867.62|8875.01|8875.01|8867.62|8867.62|0
1653642300000|2022-05-27 09:05:00|8865.32|8865.32|8857.88|8857.88|8867.62|8867.62|8853.54|8853.54|0
1653642600000|2022-05-27 09:10:00|8858.16|8858.16|8848.34|8848.34|8858.98|8858.98|8848.34|8848.34|0
1653642900000|2022-05-27 09:15:00|8850.64|8850.64|8858.35|8858.35|8858.72|8858.72|8850.64|8850.64|0
1653643200000|2022-05-27 09:20:00|8858.21|8858.21|8847.22|8847.22|8858.44|8858.44|8847.22|8847.22|0
1653643500000|2022-05-27 09:25:00|8847.5|8847.5|8856.73|8856.73|8857.71|8857.71|8847.5|8847.5|0
1653643800000|2022-05-27 09:30:00|8859.03|8859.03|8861.53|8861.53|8863.36|8863.36|8854.3|8854.3|0
1653644100000|2022-05-27 09:35:00|8861.34|8861.34|8870.28|8870.28|8870.28|8870.28|8861.16|8861.16|0
1653644400000|2022-05-27 09:40:00|8869.73|8869.73|8872.5|8872.5|8876.24|8876.24|8869.65|8869.65|0
1653644700000|2022-05-27 09:45:00|8872.87|8872.87|8877.25|8877.25|8877.67|8877.67|8872.87|8872.87|0
1653645000000|2022-05-27 09:50:00|8877.62|8877.62|8877.16|8877.16|8878.72|8878.72|8874.95|8874.95|0
1653645300000|2022-05-27 09:55:00|8876.79|8876.79|8873.97|8873.97|8877.11|8877.11|8872.5|8872.5|0
1653645600000|2022-05-27 10:00:00|8873.83|8873.83|8874.19|8874.19|8877.68|8877.68|8871.42|8871.42|0
1653645900000|2022-05-27 10:05:00|8874.56|8874.56|8877.36|8877.36|8880.2|8880.2|8874.56|8874.56|0
1653646200000|2022-05-27 10:10:00|8876.99|8876.99|8874.87|8874.87|8878.78|8878.78|8874.18|8874.18|0
1653646500000|2022-05-27 10:15:00|8875.15|8875.15|8875.06|8875.06|8875.8|8875.8|8875.06|8875.06|0
1653646800000|2022-05-27 10:20:00|8873.69|8873.69|8869.54|8869.54|8874.24|8874.24|8869.5|8869.5|0
1653647100000|2022-05-27 10:25:00|8870.28|8870.28|8867.33|8867.33|8870.28|8870.28|8867.33|8867.33|0
1653647400000|2022-05-27 10:30:00|8867.42|8867.42|8871.58|8871.58|8871.58|8871.58|8867.42|8867.42|0
1653647700000|2022-05-27 10:35:00|8871.72|8871.72|8875.35|8875.35|8875.35|8875.35|8870.99|8870.99|0
1653648000000|2022-05-27 10:40:00|8875.49|8875.49|8882.49|8882.49|8882.76|8882.76|8875.49|8875.49|0
1653648300000|2022-05-27 10:45:00|8882.84|8882.84|8886.84|8886.84|8888.7|8888.7|8882.24|8882.24|0
1653648600000|2022-05-27 10:50:00|8886.93|8886.93|8894.35|8894.35|8894.35|8894.35|8885.91|8885.91|0
1653648900000|2022-05-27 10:55:00|8895.17|8895.17|8901.01|8901.01|8901.01|8901.01|8894.9|8894.9|0
1653649200000|2022-05-27 11:00:00|8900.92|8900.92|8893.43|8893.43|8900.92|8900.92|8891.12|8891.12|0
1653649500000|2022-05-27 11:05:00|8892.88|8892.88|8894.58|8894.58|8894.58|8894.58|8889.23|8889.23|0
1653649800000|2022-05-27 11:10:00|8892.28|8892.28|8891.78|8891.78|8892.74|8892.74|8889.89|8889.89|0
1653650100000|2022-05-27 11:15:00|8891.87|8891.87|8906.59|8906.59|8906.96|8906.96|8891.87|8891.87|0
1653650400000|2022-05-27 11:20:00|8905.77|8905.77|8905.5|8905.5|8907.34|8907.34|8902.09|8902.09|0
1653650700000|2022-05-27 11:25:00|8905.41|8905.41|8907.7|8907.7|8911.01|8911.01|8904.85|8904.85|0
1653651000000|2022-05-27 11:30:00|8907.6|8907.6|8901.46|8901.46|8907.88|8907.88|8901.09|8901.09|0
1653651300000|2022-05-27 11:35:00|8901.27|8901.27|8899.89|8899.89|8901.27|8901.27|8897.5|8897.5|0
1653651600000|2022-05-27 11:40:00|8899.71|8899.71|8898.25|8898.25|8899.8|8899.8|8896.4|8896.4|0
1653651900000|2022-05-27 11:45:00|8898.62|8898.62|8894.66|8894.66|8898.62|8898.62|8892.93|8892.93|0
1653652200000|2022-05-27 11:50:00|8895.04|8895.04|8894.64|8894.64|8895.04|8895.04|8890.12|8890.12|0
1653652500000|2022-05-27 11:55:00|8894.83|8894.83|8900|8900|8900.28|8900.28|8892.71|8892.71|0
1653652800000|2022-05-27 12:00:00|8899.63|8899.63|8898.9|8898.9|8899.91|8899.91|8895.12|8895.12|0
1653653100000|2022-05-27 12:05:00|8898.52|8898.52|8903.4|8903.4|8903.95|8903.95|8897.69|8897.69|0
1653653400000|2022-05-27 12:10:00|8905.7|8905.7|8908.7|8908.7|8908.7|8908.7|8905.7|8905.7|0
1653653700000|2022-05-27 12:15:00|8908.42|8908.42|8909.27|8909.27|8910.92|8910.92|8905.58|8905.58|0
1653654000000|2022-05-27 12:20:00|8906.96|8906.96|8916.12|8916.12|8916.12|8916.12|8905.91|8905.91|0
1653654300000|2022-05-27 12:25:00|8916.31|8916.31|8911.69|8911.69|8916.85|8916.85|8910.44|8910.44|0
1653654600000|2022-05-27 12:30:00|8911.6|8911.6|8916.74|8916.74|8923.26|8923.26|8911.14|8911.14|0
1653654900000|2022-05-27 12:35:00|8917.57|8917.57|8922.66|8922.66|8922.66|8922.66|8917.57|8917.57|0
1653655200000|2022-05-27 12:40:00|8922.38|8922.38|8925.27|8925.27|8925.54|8925.54|8919.58|8919.58|0
1653655500000|2022-05-27 12:45:00|8925.83|8925.83|8943.65|8943.65|8947.61|8947.61|8925.83|8925.83|0
1653655800000|2022-05-27 12:50:00|8944.75|8944.75|8942.65|8942.65|8945.03|8945.03|8939.74|8939.74|0
1653656100000|2022-05-27 12:55:00|8942.46|8942.46|8933.64|8933.64|8942.46|8942.46|8930.97|8930.97|0
1653656400000|2022-05-27 13:00:00|8933.92|8933.92|8930.6|8930.6|8939.82|8939.82|8930.6|8930.6|0
1653656700000|2022-05-27 13:05:00|8930.69|8930.69|8922.12|8922.12|8931.06|8931.06|8922.02|8922.02|0
1653657000000|2022-05-27 13:10:00|8924.42|8924.42|8923.04|8923.04|8924.42|8924.42|8921.93|8921.93|0
1653657300000|2022-05-27 13:15:00|8920.74|8920.74|8920.79|8920.79|8922.23|8922.23|8917.88|8917.88|0
1653657600000|2022-05-27 13:20:00|8920.61|8920.61|8915.28|8915.28|8921.81|8921.81|8911.76|8911.76|0
1653657900000|2022-05-27 13:25:00|8915.19|8915.19|8910.52|8910.52|8917.49|8917.49|8910.52|8910.52|0
1653658200000|2022-05-27 13:30:00|8909.7|8909.7|8929.78|8929.78|8934.89|8934.89|8908.69|8908.69|0
1653658500000|2022-05-27 13:35:00|8929.59|8929.59|8941.73|8941.73|8941.73|8941.73|8928.72|8928.72|0
1653658800000|2022-05-27 13:40:00|8942.47|8942.47|8945.08|8945.08|8948.34|8948.34|8940.92|8940.92|0
1653659100000|2022-05-27 13:45:00|8947.38|8947.38|8947.43|8947.43|8953.51|8953.51|8944.8|8944.8|0
1653659400000|2022-05-27 13:50:00|8947.99|8947.99|8951.38|8951.38|8955.07|8955.07|8945.58|8945.58|0
1653659700000|2022-05-27 13:55:00|8951.52|8951.52|8953.39|8953.39|8954.65|8954.65|8950.68|8950.68|0
1653660000000|2022-05-27 14:00:00|8953.29|8953.29|8960.84|8960.84|8963.14|8963.14|8953.29|8953.29|0
1653660300000|2022-05-27 14:05:00|8960.56|8960.56|8955.85|8955.85|8960.56|8960.56|8952.5|8952.5|0
1653660600000|2022-05-27 14:10:00|8953.55|8953.55|8960.84|8960.84|8962.95|8962.95|8953.55|8953.55|0
1653660900000|2022-05-27 14:15:00|8963.14|8963.14|8966.2|8966.2|8970.16|8970.16|8961.67|8961.67|0
1653661200000|2022-05-27 14:20:00|8968.51|8968.51|8970.73|8970.73|8973.86|8973.86|8968.14|8968.14|0
1653661500000|2022-05-27 14:25:00|8970.59|8970.59|8961.26|8961.26|8970.9|8970.9|8960.37|8960.37|0
1653661800000|2022-05-27 14:30:00|8961.45|8961.45|8964.59|8964.59|8969.79|8969.79|8961.45|8961.45|0
1653662100000|2022-05-27 14:35:00|8964.86|8964.86|8950.19|8950.19|8965.41|8965.41|8950.19|8950.19|0
1653662400000|2022-05-27 14:40:00|8949.84|8949.84|8950.73|8950.73|8950.73|8950.73|8945.7|8945.7|0
1653662700000|2022-05-27 14:45:00|8948.43|8948.43|8944.54|8944.54|8949.05|8949.05|8943.8|8943.8|0
1653663000000|2022-05-27 14:50:00|8944.81|8944.81|8944.56|8944.56|8951.8|8951.8|8943.82|8943.82|0
1653663300000|2022-05-27 14:55:00|8944.93|8944.93|8943.16|8943.16|8948.02|8948.02|8943.16|8943.16|0
1653663600000|2022-05-27 15:00:00|8943.34|8943.34|8946.61|8946.61|8947.69|8947.69|8940.52|8940.52|0
1653663900000|2022-05-27 15:05:00|8946.15|8946.15|8942.83|8942.83|8950.89|8950.89|8941.57|8941.57|0
1653664200000|2022-05-27 15:10:00|8943.1|8943.1|8946.34|8946.34|8948.09|8948.09|8942.64|8942.64|0
1653664500000|2022-05-27 15:15:00|8946.43|8946.43|8948.73|8948.73|8951.87|8951.87|8946.43|8946.43|0
1653664800000|2022-05-27 15:20:00|8949.28|8949.28|8950.13|8950.13|8951.79|8951.79|8947.28|8947.28|0
1653665100000|2022-05-27 15:25:00|8950.22|8950.22|8944.59|8944.59|8950.22|8950.22|8941.68|8941.68|0
1653894900000|2022-05-30 07:15:00|8982.59|8982.59|8988.99|8988.99|8991.61|8991.61|8978.77|8978.77|0
1653895200000|2022-05-30 07:20:00|8988.71|8988.71|8983.29|8983.29|8989.19|8989.19|8982.73|8982.73|0
1653895500000|2022-05-30 07:25:00|8981.64|8981.64|8979.67|8979.67|8983.49|8983.49|8975.88|8975.88|0
1653895800000|2022-05-30 07:30:00|8980.04|8980.04|8983.83|8983.83|8986.21|8986.21|8979.86|8979.86|0
1653896100000|2022-05-30 07:35:00|8984.57|8984.57|8993.85|8993.85|8994.96|8994.96|8980.19|8980.19|0
1653896400000|2022-05-30 07:40:00|8993.48|8993.48|8992.89|8992.89|8994.12|8994.12|8989.09|8989.09|0
1653896700000|2022-05-30 07:45:00|8990.59|8990.59|8990.71|8990.71|8993.99|8993.99|8990.4|8990.4|0
1653897000000|2022-05-30 07:50:00|8990.8|8990.8|8995.57|8995.57|8995.74|8995.74|8989.8|8989.8|0
1653897300000|2022-05-30 07:55:00|8996.68|8996.68|8990.66|8990.66|9001.55|9001.55|8990.66|8990.66|0
1653897600000|2022-05-30 08:00:00|8990.39|8990.39|9000.79|9000.79|9000.79|9000.79|8987.81|8987.81|0
1653897900000|2022-05-30 08:05:00|9000.98|9000.98|9004.93|9004.93|9008.21|9008.21|9000.98|9000.98|0
1653898200000|2022-05-30 08:10:00|9005.3|9005.3|9005.98|9005.98|9005.98|9005.98|8997.58|8997.58|0
1653898500000|2022-05-30 08:15:00|9006.26|9006.26|9003.49|9003.49|9007.2|9007.2|9003.03|9003.03|0
1653898800000|2022-05-30 08:20:00|9003.22|9003.22|9005.59|9005.59|9009.01|9009.01|9002.99|9002.99|0
1653899100000|2022-05-30 08:25:00|9006.33|9006.33|9008.02|9008.02|9009.56|9009.56|9004.21|9004.21|0
1653899400000|2022-05-30 08:30:00|9008.39|9008.39|9012.84|9012.84|9015.79|9015.79|9007.83|9007.83|0
1653899700000|2022-05-30 08:35:00|9012.49|9012.49|9009.41|9009.41|9012.49|9012.49|9003.71|9003.71|0
1653900000000|2022-05-30 08:40:00|9009.78|9009.78|9010.35|9010.35|9013.56|9013.56|9008.78|9008.78|0
1653900300000|2022-05-30 08:45:00|9010.62|9010.62|9014.54|9014.54|9016.88|9016.88|9010.62|9010.62|0
1653900600000|2022-05-30 08:50:00|9014.2|9014.2|9015.31|9015.31|9015.41|9015.41|9011.44|9011.44|0
1653900900000|2022-05-30 08:55:00|9015.22|9015.22|9015.85|9015.85|9019.25|9019.25|9014.95|9014.95|0
1653901200000|2022-05-30 09:00:00|9015.11|9015.11|9011.3|9011.3|9015.48|9015.48|9011.3|9011.3|0
1653901500000|2022-05-30 09:05:00|9011.67|9011.67|9005.09|9005.09|9011.67|9011.67|9005.09|9005.09|0
1653901800000|2022-05-30 09:10:00|9004.72|9004.72|9001.8|9001.8|9004.72|9004.72|8999.33|8999.33|0
1653902100000|2022-05-30 09:15:00|9001.52|9001.52|9001.46|9001.46|9006.58|9006.58|9000.78|9000.78|0
1653902400000|2022-05-30 09:20:00|9002.2|9002.2|9006.63|9006.63|9007|9007|9002.2|9002.2|0
1653902700000|2022-05-30 09:25:00|9006.91|9006.91|9015.51|9015.51|9015.78|9015.78|9006.91|9006.91|0
1653903000000|2022-05-30 09:30:00|9015.88|9015.88|9008.92|9008.92|9016.3|9016.3|9008.55|9008.55|0
1653903300000|2022-05-30 09:35:00|9008.1|9008.1|9009.64|9009.64|9009.91|9009.91|9008.1|9008.1|0
1653903600000|2022-05-30 09:40:00|9009.27|9009.27|9007.98|9007.98|9011.03|9011.03|9007.15|9007.15|0
1653903900000|2022-05-30 09:45:00|9008.17|9008.17|9008.18|9008.18|9010.38|9010.38|9007.35|9007.35|0
1653904200000|2022-05-30 09:50:00|9008.55|9008.55|9001.82|9001.82|9008.64|9008.64|9000.63|9000.63|0
1653904500000|2022-05-30 09:55:00|9001.73|9001.73|8995.32|8995.32|9003.3|9003.3|8994.85|8994.85|0
1653904800000|2022-05-30 10:00:00|8995.41|8995.41|8995.46|8995.46|8996.33|8996.33|8995.09|8995.09|0
1653905100000|2022-05-30 10:05:00|8995.18|8995.18|8995.72|8995.72|8998.48|8998.48|8990.47|8990.47|0
1653905400000|2022-05-30 10:10:00|8995.63|8995.63|8993.56|8993.56|8995.63|8995.63|8987.49|8987.49|0
1653905700000|2022-05-30 10:15:00|8995.87|8995.87|8995.27|8995.27|8996.51|8996.51|8994.21|8994.21|0
1653906000000|2022-05-30 10:20:00|8995.17|8995.17|8994.25|8994.25|8998.12|8998.12|8993.15|8993.15|0
1653906300000|2022-05-30 10:25:00|8993.79|8993.79|8990.39|8990.39|8993.79|8993.79|8989.93|8989.93|0
1653906600000|2022-05-30 10:30:00|8990.67|8990.67|8982.04|8982.04|8991.13|8991.13|8979.74|8979.74|0
1653906900000|2022-05-30 10:35:00|8982.13|8982.13|8973.11|8973.11|8982.13|8982.13|8972.38|8972.38|0
1653907200000|2022-05-30 10:40:00|8970.81|8970.81|8971.69|8971.69|8972.19|8972.19|8969.11|8969.11|0
1653907500000|2022-05-30 10:45:00|8971.6|8971.6|8971.93|8971.93|8974.09|8974.09|8969.29|8969.29|0
1653907800000|2022-05-30 10:50:00|8972.02|8972.02|8971.04|8971.04|8973.9|8973.9|8970.49|8970.49|0
1653908100000|2022-05-30 10:55:00|8971.13|8971.13|8977.21|8977.21|8977.21|8977.21|8971.13|8971.13|0
1653908400000|2022-05-30 11:00:00|8977.58|8977.58|8981.3|8981.3|8981.95|8981.95|8974.54|8974.54|0
1653908700000|2022-05-30 11:05:00|8981.67|8981.67|8982.64|8982.64|8982.64|8982.64|8978.83|8978.83|0
1653909000000|2022-05-30 11:10:00|8982.37|8982.37|8987.03|8987.03|8987.03|8987.03|8982.37|8982.37|0
1653909300000|2022-05-30 11:15:00|8986.66|8986.66|8983.52|8983.52|8986.75|8986.75|8983.24|8983.24|0
1653909600000|2022-05-30 11:20:00|8983.89|8983.89|8980.81|8980.81|8983.89|8983.89|8979.65|8979.65|0
1653909900000|2022-05-30 11:25:00|8980.07|8980.07|8980.87|8980.87|8981.42|8981.42|8979.94|8979.94|0
1653910200000|2022-05-30 11:30:00|8980.5|8980.5|8984.29|8984.29|8984.57|8984.57|8979.86|8979.86|0
1653910500000|2022-05-30 11:35:00|8984.15|8984.15|8982.44|8982.44|8986.04|8986.04|8982.44|8982.44|0
1653910800000|2022-05-30 11:40:00|8982.53|8982.53|8976.18|8976.18|8984.62|8984.62|8976.18|8976.18|0
1653911100000|2022-05-30 11:45:00|8976.27|8976.27|8976.17|8976.17|8976.82|8976.82|8973.97|8973.97|0
1653911400000|2022-05-30 11:50:00|8975.89|8975.89|8980.84|8980.84|8981.86|8981.86|8975.89|8975.89|0
1653911700000|2022-05-30 11:55:00|8980.66|8980.66|8985.65|8985.65|8985.65|8985.65|8980.28|8980.28|0
1653912000000|2022-05-30 12:00:00|8985.79|8985.79|8984.64|8984.64|8988.23|8988.23|8983.62|8983.62|0
1653912300000|2022-05-30 12:05:00|8984.91|8984.91|8981.64|8981.64|8985.28|8985.28|8980.52|8980.52|0
1653912600000|2022-05-30 12:10:00|8981.45|8981.45|8982.18|8982.18|8982.18|8982.18|8981.26|8981.26|0
1653912900000|2022-05-30 12:15:00|8982.55|8982.55|8981.27|8981.27|8985.05|8985.05|8981.18|8981.18|0
1653913200000|2022-05-30 12:20:00|8981.36|8981.36|8978.83|8978.83|8981.36|8981.36|8974.81|8974.81|0
1653913500000|2022-05-30 12:25:00|8978.74|8978.74|8975.13|8975.13|8978.74|8978.74|8973.94|8973.94|0
1653913800000|2022-05-30 12:30:00|8975.5|8975.5|8970.29|8970.29|8976.51|8976.51|8967.34|8967.34|0
1653914100000|2022-05-30 12:35:00|8970.01|8970.01|8962.77|8962.77|8970.01|8970.01|8962.04|8962.04|0
1653914400000|2022-05-30 12:40:00|8962.22|8962.22|8967.76|8967.76|8968.03|8968.03|8962.22|8962.22|0
1653914700000|2022-05-30 12:45:00|8968.04|8968.04|8970.48|8970.48|8970.75|8970.75|8968.04|8968.04|0
1653915000000|2022-05-30 12:50:00|8970.31|8970.31|8967.69|8967.69|8972.99|8972.99|8967.27|8967.27|0
1653915300000|2022-05-30 12:55:00|8967.27|8967.27|8966.59|8966.59|8967.27|8967.27|8965.34|8965.34|0
1653915600000|2022-05-30 13:00:00|8966.87|8966.87|8975.61|8975.61|8977.27|8977.27|8966.87|8966.87|0
1653915900000|2022-05-30 13:05:00|8977.91|8977.91|8974.04|8974.04|8978.05|8978.05|8970.9|8970.9|0
1653916200000|2022-05-30 13:10:00|8973.95|8973.95|8977.55|8977.55|8978.01|8978.01|8973.85|8973.85|0
1653916500000|2022-05-30 13:15:00|8977.28|8977.28|8976.08|8976.08|8979.12|8979.12|8976.08|8976.08|0
1653916800000|2022-05-30 13:20:00|8975.53|8975.53|8974.52|8974.52|8975.62|8975.62|8972.29|8972.29|0
1653917100000|2022-05-30 13:25:00|8974.71|8974.71|8969.97|8969.97|8975.78|8975.78|8969.97|8969.97|0
1653917400000|2022-05-30 13:30:00|8970.25|8970.25|8966.43|8966.43|8974.3|8974.3|8966.43|8966.43|0
1653917700000|2022-05-30 13:35:00|8966.29|8966.29|8959.39|8959.39|8968.05|8968.05|8955.62|8955.62|0
1653918000000|2022-05-30 13:40:00|8959.58|8959.58|8974.92|8974.92|8978.13|8978.13|8958.84|8958.84|0
1653918300000|2022-05-30 13:45:00|8975.29|8975.29|8986.38|8986.38|8989.05|8989.05|8975.29|8975.29|0
1653918600000|2022-05-30 13:50:00|8986.19|8986.19|8979.96|8979.96|8987.12|8987.12|8979.27|8979.27|0
1653918900000|2022-05-30 13:55:00|8980.24|8980.24|8981.72|8981.72|8982.45|8982.45|8977.65|8977.65|0
1653919200000|2022-05-30 14:00:00|8981.35|8981.35|8978.55|8978.55|8981.54|8981.54|8973.89|8973.89|0
1653919500000|2022-05-30 14:05:00|8978.83|8978.83|8968.52|8968.52|8978.96|8978.96|8968.43|8968.43|0
1653919800000|2022-05-30 14:10:00|8968.15|8968.15|8968.77|8968.77|8970.9|8970.9|8967.85|8967.85|0
1653920100000|2022-05-30 14:15:00|8968.4|8968.4|8971.33|8971.33|8971.42|8971.42|8966.74|8966.74|0
1653920400000|2022-05-30 14:20:00|8971.88|8971.88|8976.17|8976.17|8979.99|8979.99|8970.97|8970.97|0
1653920700000|2022-05-30 14:25:00|8975.65|8975.65|8977.61|8977.61|8977.61|8977.61|8972.62|8972.62|0
1653921000000|2022-05-30 14:30:00|8975.31|8975.31|8975.53|8975.53|8977.15|8977.15|8973.6|8973.6|0
1653921300000|2022-05-30 14:35:00|8975.26|8975.26|8974.56|8974.56|8977.84|8977.84|8974.56|8974.56|0
1653921600000|2022-05-30 14:40:00|8974.19|8974.19|8974.49|8974.49|8976.19|8976.19|8972.5|8972.5|0
1653921900000|2022-05-30 14:45:00|8974.12|8974.12|8978.46|8978.46|8978.46|8978.46|8970.71|8970.71|0
1653922200000|2022-05-30 14:50:00|8978.08|8978.08|8977.12|8977.12|8978.46|8978.46|8975.83|8975.83|0
1653922500000|2022-05-30 14:55:00|8977.49|8977.49|8974.48|8974.48|8977.95|8977.95|8974.34|8974.34|0
1653922800000|2022-05-30 15:00:00|8974.29|8974.29|8963.64|8963.64|8974.29|8974.29|8963.64|8963.64|0
1653923100000|2022-05-30 15:05:00|8963.55|8963.55|8964.1|8964.1|8964.47|8964.47|8959.5|8959.5|0
1653923400000|2022-05-30 15:10:00|8964.37|8964.37|8966.19|8966.19|8966.37|8966.37|8961.25|8961.25|0
1653923700000|2022-05-30 15:15:00|8966.47|8966.47|8964.08|8964.08|8966.47|8966.47|8959.19|8959.19|0
1653924000000|2022-05-30 15:20:00|8963.73|8963.73|8973.83|8973.83|8973.83|8973.83|8963.41|8963.41|0
1653924300000|2022-05-30 15:25:00|8973.46|8973.46|8971.41|8971.41|8978.3|8978.3|8970.85|8970.85|0
1653981300000|2022-05-31 07:15:00|8932.81|8932.81|8930.78|8930.78|8936.39|8936.39|8926.64|8926.64|0
1653981600000|2022-05-31 07:20:00|8929.3|8929.3|8916.56|8916.56|8929.3|8929.3|8909.25|8909.25|0
1653981900000|2022-05-31 07:25:00|8917.11|8917.11|8926.62|8926.62|8932.61|8932.61|8915.64|8915.64|0
1653982200000|2022-05-31 07:30:00|8926.43|8926.43|8924.97|8924.97|8926.43|8926.43|8916.82|8916.82|0
1653982500000|2022-05-31 07:35:00|8924.78|8924.78|8919.74|8919.74|8926.58|8926.58|8917.98|8917.98|0
1653982800000|2022-05-31 07:40:00|8919.56|8919.56|8917.2|8917.2|8921.62|8921.62|8916.92|8916.92|0
1653983100000|2022-05-31 07:45:00|8917.3|8917.3|8916.28|8916.28|8918.58|8918.58|8913.98|8913.98|0
1653983400000|2022-05-31 07:50:00|8914.34|8914.34|8924.76|8924.76|8924.76|8924.76|8910.19|8910.19|0
1653983700000|2022-05-31 07:55:00|8925.03|8925.03|8926.94|8926.94|8928.99|8928.99|8921.56|8921.56|0
1653984000000|2022-05-31 08:00:00|8926.66|8926.66|8928.11|8928.11|8938.12|8938.12|8926.38|8926.38|0
1653984300000|2022-05-31 08:05:00|8928.48|8928.48|8939.51|8939.51|8940.72|8940.72|8928.48|8928.48|0
1653984600000|2022-05-31 08:10:00|8937.21|8937.21|8936.39|8936.39|8940.52|8940.52|8933.63|8933.63|0
1653984900000|2022-05-31 08:15:00|8934.09|8934.09|8926.75|8926.75|8934.41|8934.41|8926.47|8926.47|0
1653985200000|2022-05-31 08:20:00|8926.47|8926.47|8933.67|8933.67|8933.67|8933.67|8925.1|8925.1|0
1653985500000|2022-05-31 08:25:00|8934.04|8934.04|8936.53|8936.53|8937.9|8937.9|8931.55|8931.55|0
1653985800000|2022-05-31 08:30:00|8934.23|8934.23|8934.55|8934.55|8937.22|8937.22|8929.76|8929.76|0
1653986100000|2022-05-31 08:35:00|8934.27|8934.27|8925.92|8925.92|8934.27|8934.27|8925.92|8925.92|0
1653986400000|2022-05-31 08:40:00|8928.22|8928.22|8933.83|8933.83|8933.83|8933.83|8925.37|8925.37|0
1653986700000|2022-05-31 08:45:00|8933.41|8933.41|8934.22|8934.22|8934.77|8934.77|8928.61|8928.61|0
1653987000000|2022-05-31 08:50:00|8934.41|8934.41|8931.77|8931.77|8939.38|8939.38|8931.27|8931.27|0
1653987300000|2022-05-31 08:55:00|8932.32|8932.32|8941.55|8941.55|8941.55|8941.55|8931.4|8931.4|0
1653987600000|2022-05-31 09:00:00|8940.99|8940.99|8925.3|8925.3|8941.08|8941.08|8925.02|8925.02|0
1653987900000|2022-05-31 09:05:00|8924.75|8924.75|8918.63|8918.63|8924.75|8924.75|8914.03|8914.03|0
1653988200000|2022-05-31 09:10:00|8918.54|8918.54|8911.84|8911.84|8927.28|8927.28|8911.84|8911.84|0
1653988500000|2022-05-31 09:15:00|8911.75|8911.75|8912.91|8912.91|8918.8|8918.8|8910.34|8910.34|0
1653988800000|2022-05-31 09:20:00|8913.33|8913.33|8908.29|8908.29|8916.01|8916.01|8907.69|8907.69|0
1653989100000|2022-05-31 09:25:00|8910.59|8910.59|8918.36|8918.36|8919.63|8919.63|8908.29|8908.29|0
1653989400000|2022-05-31 09:30:00|8918.08|8918.08|8911.93|8911.93|8921.5|8921.5|8911.93|8911.93|0
1653989700000|2022-05-31 09:35:00|8912.07|8912.07|8900.18|8900.18|8912.07|8912.07|8899.74|8899.74|0
1653990000000|2022-05-31 09:40:00|8899.99|8899.99|8900.08|8900.08|8901.46|8901.46|8898.33|8898.33|0
1653990300000|2022-05-31 09:45:00|8898.97|8898.97|8904.29|8904.29|8905.41|8905.41|8898.6|8898.6|0
1653990600000|2022-05-31 09:50:00|8904.66|8904.66|8912.07|8912.07|8912.62|8912.62|8904.66|8904.66|0
1653990900000|2022-05-31 09:55:00|8912.26|8912.26|8916.65|8916.65|8917.38|8917.38|8912.26|8912.26|0
1653991200000|2022-05-31 10:00:00|8917.48|8917.48|8916.94|8916.94|8919.64|8919.64|8916.94|8916.94|0
1653991500000|2022-05-31 10:05:00|8917.22|8917.22|8920.25|8920.25|8921.32|8921.32|8917.22|8917.22|0
1653991800000|2022-05-31 10:10:00|8920.63|8920.63|8918.33|8918.33|8921.82|8921.82|8918.33|8918.33|0
1653992100000|2022-05-31 10:15:00|8918.19|8918.19|8921.1|8921.1|8921.65|8921.65|8916.58|8916.58|0
1653992400000|2022-05-31 10:20:00|8920.55|8920.55|8917.85|8917.85|8920.8|8920.8|8917.4|8917.4|0
1653992700000|2022-05-31 10:25:00|8918.22|8918.22|8917.06|8917.06|8919.51|8919.51|8917.06|8917.06|0
1653993000000|2022-05-31 10:30:00|8916.32|8916.32|8916.86|8916.86|8917.14|8917.14|8915.66|8915.66|0
1653993300000|2022-05-31 10:35:00|8916.77|8916.77|8915.88|8915.88|8916.77|8916.77|8915.71|8915.71|0
1653993600000|2022-05-31 10:40:00|8915.98|8915.98|8921.77|8921.77|8921.87|8921.87|8915.79|8915.79|0
1653993900000|2022-05-31 10:45:00|8921.91|8921.91|8927.44|8927.44|8927.44|8927.44|8918.41|8918.41|0
1653994200000|2022-05-31 10:50:00|8927.72|8927.72|8925.77|8925.77|8929.88|8929.88|8925.39|8925.39|0
1653994500000|2022-05-31 10:55:00|8925.86|8925.86|8921.47|8921.47|8925.86|8925.86|8920.61|8920.61|0
1653994800000|2022-05-31 11:00:00|8921.74|8921.74|8926.26|8926.26|8927.08|8927.08|8921.56|8921.56|0
1653995100000|2022-05-31 11:05:00|8926.08|8926.08|8926.07|8926.07|8927.04|8927.04|8925.61|8925.61|0
1653995400000|2022-05-31 11:10:00|8925.79|8925.79|8922.68|8922.68|8926.16|8926.16|8922.34|8922.34|0
1653995700000|2022-05-31 11:15:00|8922.49|8922.49|8918.25|8918.25|8924.75|8924.75|8918.25|8918.25|0
1653996000000|2022-05-31 11:20:00|8919|8919|8916.8|8916.8|8919|8919|8916.53|8916.53|0
1653996300000|2022-05-31 11:25:00|8916.26|8916.26|8911.33|8911.33|8916.99|8916.99|8911.33|8911.33|0
1653996600000|2022-05-31 11:30:00|8911.24|8911.24|8917.68|8917.68|8918.15|8918.15|8911.24|8911.24|0
1653996900000|2022-05-31 11:35:00|8918.06|8918.06|8921.65|8921.65|8921.65|8921.65|8917.77|8917.77|0
1653997200000|2022-05-31 11:40:00|8920.82|8920.82|8920.31|8920.31|8922.58|8922.58|8917.71|8917.71|0
1653997500000|2022-05-31 11:45:00|8920.58|8920.58|8922.96|8922.96|8923.52|8923.52|8920.58|8920.58|0
1653997800000|2022-05-31 11:50:00|8923.5|8923.5|8924.57|8924.57|8926.87|8926.87|8923.29|8923.29|0
1653998100000|2022-05-31 11:55:00|8922.27|8922.27|8917.85|8917.85|8925.68|8925.68|8916.01|8916.01|0
1653998400000|2022-05-31 12:00:00|8917.5|8917.5|8916.5|8916.5|8919.8|8919.8|8916.5|8916.5|0
1653998700000|2022-05-31 12:05:00|8916.4|8916.4|8915.99|8915.99|8916.4|8916.4|8913.83|8913.83|0
1653999000000|2022-05-31 12:10:00|8913.69|8913.69|8916.26|8916.26|8916.26|8916.26|8913.5|8913.5|0
1653999300000|2022-05-31 12:15:00|8913.96|8913.96|8916.45|8916.45|8916.55|8916.55|8912.03|8912.03|0
1653999600000|2022-05-31 12:20:00|8916.17|8916.17|8911.92|8911.92|8916.31|8916.31|8911.92|8911.92|0
1653999900000|2022-05-31 12:25:00|8912.29|8912.29|8909.36|8909.36|8913.2|8913.2|8909.36|8909.36|0
1654000200000|2022-05-31 12:30:00|8909.73|8909.73|8901.44|8901.44|8910.1|8910.1|8899.37|8899.37|0
1654000500000|2022-05-31 12:35:00|8901.35|8901.35|8899.14|8899.14|8903.46|8903.46|8899.14|8899.14|0
1654000800000|2022-05-31 12:40:00|8899.69|8899.69|8901.86|8901.86|8902.27|8902.27|8899.4|8899.4|0
1654001100000|2022-05-31 12:45:00|8902.13|8902.13|8907.49|8907.49|8909.79|8909.79|8899.64|8899.64|0
1654001400000|2022-05-31 12:50:00|8907.77|8907.77|8907.43|8907.43|8909.73|8909.73|8904.52|8904.52|0
1654001700000|2022-05-31 12:55:00|8905.13|8905.13|8896.23|8896.23|8905.13|8905.13|8896.04|8896.04|0
1654002000000|2022-05-31 13:00:00|8896.14|8896.14|8900.83|8900.83|8903.23|8903.23|8896.14|8896.14|0
1654002300000|2022-05-31 13:05:00|8900.28|8900.28|8898.61|8898.61|8903.24|8903.24|8896.31|8896.31|0
1654002600000|2022-05-31 13:10:00|8898.33|8898.33|8900.24|8900.24|8900.24|8900.24|8895.55|8895.55|0
1654002900000|2022-05-31 13:15:00|8899.97|8899.97|8899.79|8899.79|8904.95|8904.95|8899.42|8899.42|0
1654003200000|2022-05-31 13:20:00|8899.23|8899.23|8901.02|8901.02|8904.02|8904.02|8898.99|8898.99|0
1654003500000|2022-05-31 13:25:00|8900.65|8900.65|8899.37|8899.37|8900.65|8900.65|8897.52|8897.52|0
1654003800000|2022-05-31 13:30:00|8903.98|8903.98|8895.66|8895.66|8909.69|8909.69|8895.66|8895.66|0
1654004100000|2022-05-31 13:35:00|8895.38|8895.38|8900.91|8900.91|8904.5|8904.5|8895.38|8895.38|0
1654004400000|2022-05-31 13:40:00|8900.63|8900.63|8886.08|8886.08|8900.63|8900.63|8883.26|8883.26|0
1654004700000|2022-05-31 13:45:00|8886.17|8886.17|8883.46|8883.46|8893.08|8893.08|8883.46|8883.46|0
1654005000000|2022-05-31 13:50:00|8883.27|8883.27|8890.58|8890.58|8893.78|8893.78|8882.03|8882.03|0
1654005300000|2022-05-31 13:55:00|8890.49|8890.49|8893.9|8893.9|8900.02|8900.02|8890.49|8890.49|0
1654005600000|2022-05-31 14:00:00|8893.35|8893.35|8892.99|8892.99|8897.36|8897.36|8891.01|8891.01|0
1654005900000|2022-05-31 14:05:00|8895.29|8895.29|8890.73|8890.73|8899.84|8899.84|8890.73|8890.73|0
1654006200000|2022-05-31 14:10:00|8889.91|8889.91|8898.66|8898.66|8899.75|8899.75|8886.9|8886.9|0
1654006500000|2022-05-31 14:15:00|8898.75|8898.75|8906.91|8906.91|8907.05|8907.05|8896.86|8896.86|0
1654006800000|2022-05-31 14:20:00|8907.45|8907.45|8905.44|8905.44|8910.5|8910.5|8902.59|8902.59|0
1654007100000|2022-05-31 14:25:00|8905.81|8905.81|8903.24|8903.24|8907.56|8907.56|8902.13|8902.13|0
1654007400000|2022-05-31 14:30:00|8902.96|8902.96|8901.49|8901.49|8909.76|8909.76|8901.49|8901.49|0
1654007700000|2022-05-31 14:35:00|8900.94|8900.94|8899.5|8899.5|8904.74|8904.74|8894.8|8894.8|0
1654008000000|2022-05-31 14:40:00|8901.8|8901.8|8901.5|8901.5|8905.87|8905.87|8898.01|8898.01|0
1654008300000|2022-05-31 14:45:00|8901.69|8901.69|8901.34|8901.34|8908.56|8908.56|8900.21|8900.21|0
1654008600000|2022-05-31 14:50:00|8900.97|8900.97|8897.82|8897.82|8905.94|8905.94|8897.82|8897.82|0
1654008900000|2022-05-31 14:55:00|8898.01|8898.01|8889.76|8889.76|8902.33|8902.33|8889.76|8889.76|0
1654009200000|2022-05-31 15:00:00|8889.49|8889.49|8895.63|8895.63|8895.63|8895.63|8889.22|8889.22|0
1654009500000|2022-05-31 15:05:00|8896.18|8896.18|8889.41|8889.41|8896.18|8896.18|8889.41|8889.41|0
1654009800000|2022-05-31 15:10:00|8891.71|8891.71|8883.89|8883.89|8895.94|8895.94|8883.8|8883.8|0
1654010100000|2022-05-31 15:15:00|8884.08|8884.08|8884.12|8884.12|8890.05|8890.05|8884.08|8884.08|0
1654010400000|2022-05-31 15:20:00|8883.84|8883.84|8880.7|8880.7|8885.95|8885.95|8879.88|8879.88|0
1654010700000|2022-05-31 15:25:00|8880.43|8880.43|8868.51|8868.51|8889.1|8889.1|8865.28|8865.28|0
1654067700000|2022-06-01 07:15:00|8911.78|8911.78|8913.98|8913.98|8922.12|8922.12|8911.78|8911.78|0
1654068000000|2022-06-01 07:20:00|8918.58|8918.58|8910.39|8910.39|8922.35|8922.35|8909.64|8909.64|0
1654068300000|2022-06-01 07:25:00|8911.13|8911.13|8900.51|8900.51|8913.14|8913.14|8900.51|8900.51|0
1654068600000|2022-06-01 07:30:00|8900.23|8900.23|8900.44|8900.44|8905.42|8905.42|8891.58|8891.58|0
1654068900000|2022-06-01 07:35:00|8900.17|8900.17|8897.96|8897.96|8904.31|8904.31|8897.96|8897.96|0
1654069200000|2022-06-01 07:40:00|8900.26|8900.26|8885.14|8885.14|8900.26|8900.26|8880.35|8880.35|0
1654069500000|2022-06-01 07:45:00|8885.42|8885.42|8892.29|8892.29|8896.74|8896.74|8885.42|8885.42|0
1654069800000|2022-06-01 07:50:00|8892.64|8892.64|8870.46|8870.46|8894.96|8894.96|8869.9|8869.9|0
1654070100000|2022-06-01 07:55:00|8870.73|8870.73|8862.32|8862.32|8875.06|8875.06|8861.76|8861.76|0
1654070400000|2022-06-01 08:00:00|8862.14|8862.14|8852.93|8852.93|8864.25|8864.25|8848.88|8848.88|0
1654070700000|2022-06-01 08:05:00|8853.02|8853.02|8835.71|8835.71|8853.17|8853.17|8835.71|8835.71|0
1654071000000|2022-06-01 08:10:00|8835.89|8835.89|8824.15|8824.15|8836.17|8836.17|8823.59|8823.59|0
1654071300000|2022-06-01 08:15:00|8824.61|8824.61|8814.52|8814.52|8824.61|8824.61|8814.52|8814.52|0
1654071600000|2022-06-01 08:20:00|8814.8|8814.8|8826.58|8826.58|8826.58|8826.58|8812.5|8812.5|0
1654071900000|2022-06-01 08:25:00|8826.31|8826.31|8833|8833|8833.18|8833.18|8826.31|8826.31|0
1654072200000|2022-06-01 08:30:00|8833.37|8833.37|8848.5|8848.5|8848.5|8848.5|8833.37|8833.37|0
1654072500000|2022-06-01 08:35:00|8849.24|8849.24|8860.15|8860.15|8860.25|8860.25|8849.1|8849.1|0
1654072800000|2022-06-01 08:40:00|8862.46|8862.46|8871.69|8871.69|8871.69|8871.69|8861.64|8861.64|0
1654073100000|2022-06-01 08:45:00|8871.87|8871.87|8887.84|8887.84|8887.84|8887.84|8871.87|8871.87|0
1654073400000|2022-06-01 08:50:00|8885.54|8885.54|8879.39|8879.39|8885.54|8885.54|8875.92|8875.92|0
1654073700000|2022-06-01 08:55:00|8879.3|8879.3|8873.01|8873.01|8879.3|8879.3|8872.92|8872.92|0
1654074000000|2022-06-01 09:00:00|8872.64|8872.64|8869.6|8869.6|8872.64|8872.64|8867.76|8867.76|0
1654074300000|2022-06-01 09:05:00|8869.79|8869.79|8872.73|8872.73|8881.76|8881.76|8869.69|8869.69|0
1654074600000|2022-06-01 09:10:00|8872.45|8872.45|8871.3|8871.3|8875.03|8875.03|8870.42|8870.42|0
1654074900000|2022-06-01 09:15:00|8871.39|8871.39|8877.53|8877.53|8878.27|8878.27|8867.36|8867.36|0
1654075200000|2022-06-01 09:20:00|8877.25|8877.25|8872.62|8872.62|8880.64|8880.64|8872.08|8872.08|0
1654075500000|2022-06-01 09:25:00|8870.32|8870.32|8875.97|8875.97|8875.97|8875.97|8865.93|8865.93|0
1654075800000|2022-06-01 09:30:00|8876.53|8876.53|8870.29|8870.29|8877.62|8877.62|8867.48|8867.48|0
1654076100000|2022-06-01 09:35:00|8870.38|8870.38|8874.12|8874.12|8876.42|8876.42|8869.92|8869.92|0
1654076400000|2022-06-01 09:40:00|8873.56|8873.56|8859.38|8859.38|8873.56|8873.56|8859.38|8859.38|0
1654076700000|2022-06-01 09:45:00|8858.64|8858.64|8861.06|8861.06|8861.06|8861.06|8858.64|8858.64|0
1654077000000|2022-06-01 09:50:00|8860.78|8860.78|8863.88|8863.88|8863.96|8863.96|8858.39|8858.39|0
1654077300000|2022-06-01 09:55:00|8864.7|8864.7|8872.8|8872.8|8874.18|8874.18|8864.7|8864.7|0
1654077600000|2022-06-01 10:00:00|8870.49|8870.49|8865.66|8865.66|8872.8|8872.8|8865.39|8865.39|0
1654077900000|2022-06-01 10:05:00|8865.38|8865.38|8856.99|8856.99|8865.38|8865.38|8855.79|8855.79|0
1654078200000|2022-06-01 10:10:00|8854.68|8854.68|8853.48|8853.48|8857.03|8857.03|8853.48|8853.48|0
1654078500000|2022-06-01 10:15:00|8853.21|8853.21|8855.62|8855.62|8856.44|8856.44|8850.35|8850.35|0
1654078800000|2022-06-01 10:20:00|8855.89|8855.89|8854.97|8854.97|8858.47|8858.47|8852.66|8852.66|0
1654079100000|2022-06-01 10:25:00|8855.34|8855.34|8855.3|8855.3|8855.57|8855.57|8852.91|8852.91|0
1654079400000|2022-06-01 10:30:00|8857.61|8857.61|8859.5|8859.5|8860.92|8860.92|8856.4|8856.4|0
1654079700000|2022-06-01 10:35:00|8859.69|8859.69|8859.57|8859.57|8864.85|8864.85|8859.57|8859.57|0
1654080000000|2022-06-01 10:40:00|8858.07|8858.07|8860.42|8860.42|8862.95|8862.95|8858.07|8858.07|0
1654080300000|2022-06-01 10:45:00|8860.33|8860.33|8857.6|8857.6|8860.33|8860.33|8855.3|8855.3|0
1654080600000|2022-06-01 10:50:00|8857.97|8857.97|8855.62|8855.62|8858.43|8858.43|8855.53|8855.53|0
1654080900000|2022-06-01 10:55:00|8855.71|8855.71|8857.01|8857.01|8863.9|8863.9|8853.14|8853.14|0
1654081200000|2022-06-01 11:00:00|8856.64|8856.64|8864.34|8864.34|8866.08|8866.08|8856.22|8856.22|0
1654081500000|2022-06-01 11:05:00|8864.61|8864.61|8863.31|8863.31|8869.13|8869.13|8862.31|8862.31|0
1654081800000|2022-06-01 11:10:00|8863.5|8863.5|8850.42|8850.42|8863.68|8863.68|8850.28|8850.28|0
1654082100000|2022-06-01 11:15:00|8850.33|8850.33|8850.24|8850.24|8850.79|8850.79|8846.09|8846.09|0
1654082400000|2022-06-01 11:20:00|8850.33|8850.33|8854.68|8854.68|8855.6|8855.6|8850.33|8850.33|0
1654082700000|2022-06-01 11:25:00|8854.58|8854.58|8854.03|8854.03|8854.96|8854.96|8851.64|8851.64|0
1654083000000|2022-06-01 11:30:00|8853.48|8853.48|8853.38|8853.38|8854.2|8854.2|8851.35|8851.35|0
1654083300000|2022-06-01 11:35:00|8853.66|8853.66|8858.71|8858.71|8859.43|8859.43|8853.66|8853.66|0
1654083600000|2022-06-01 11:40:00|8858.62|8858.62|8857.01|8857.01|8858.8|8858.8|8856.23|8856.23|0
1654083900000|2022-06-01 11:45:00|8854.71|8854.71|8858.03|8858.03|8860.53|8860.53|8854.71|8854.71|0
1654084200000|2022-06-01 11:50:00|8858.22|8858.22|8857.16|8857.16|8860.15|8860.15|8857.16|8857.16|0
1654084500000|2022-06-01 11:55:00|8857.44|8857.44|8860.38|8860.38|8860.38|8860.38|8856.7|8856.7|0
1654084800000|2022-06-01 12:00:00|8861.08|8861.08|8860.07|8860.07|8861.08|8861.08|8858.13|8858.13|0
1654085100000|2022-06-01 12:05:00|8859.97|8859.97|8858|8858|8860.72|8860.72|8857.45|8857.45|0
1654085400000|2022-06-01 12:10:00|8858.28|8858.28|8867.72|8867.72|8867.81|8867.81|8858.09|8858.09|0
1654085700000|2022-06-01 12:15:00|8867.44|8867.44|8863.48|8863.48|8867.53|8867.53|8859.99|8859.99|0
1654086000000|2022-06-01 12:20:00|8863.76|8863.76|8861.73|8861.73|8869.06|8869.06|8859.43|8859.43|0
1654086300000|2022-06-01 12:25:00|8864.03|8864.03|8881.44|8881.44|8881.62|8881.62|8864.03|8864.03|0
1654086600000|2022-06-01 12:30:00|8881.34|8881.34|8875.35|8875.35|8883.29|8883.29|8875.35|8875.35|0
1654086900000|2022-06-01 12:35:00|8875.21|8875.21|8864.72|8864.72|8876.23|8876.23|8864.72|8864.72|0
1654087200000|2022-06-01 12:40:00|8867.02|8867.02|8872.35|8872.35|8874.27|8874.27|8867.02|8867.02|0
1654087500000|2022-06-01 12:45:00|8872.07|8872.07|8866.65|8866.65|8872.07|8872.07|8866.27|8866.27|0
1654087800000|2022-06-01 12:50:00|8866.47|8866.47|8868.8|8868.8|8868.8|8868.8|8863.89|8863.89|0
1654088100000|2022-06-01 12:55:00|8868.71|8868.71|8868.53|8868.53|8868.71|8868.71|8867.15|8867.15|0
1654088400000|2022-06-01 13:00:00|8868.71|8868.71|8875.02|8875.02|8875.02|8875.02|8868.26|8868.26|0
1654088700000|2022-06-01 13:05:00|8874.74|8874.74|8889.81|8889.81|8889.9|8889.9|8873.7|8873.7|0
1654089000000|2022-06-01 13:10:00|8890.36|8890.36|8897.49|8897.49|8897.49|8897.49|8890.36|8890.36|0
1654089300000|2022-06-01 13:15:00|8897.12|8897.12|8905.78|8905.78|8908.73|8908.73|8896.19|8896.19|0
1654089600000|2022-06-01 13:20:00|8906.33|8906.33|8910.63|8910.63|8911.27|8911.27|8905.78|8905.78|0
1654089900000|2022-06-01 13:25:00|8908.33|8908.33|8901.25|8901.25|8908.33|8908.33|8900.05|8900.05|0
1654090200000|2022-06-01 13:30:00|8901.52|8901.52|8896.77|8896.77|8906.12|8906.12|8892.17|8892.17|0
1654090500000|2022-06-01 13:35:00|8896.4|8896.4|8883.21|8883.21|8897.6|8897.6|8883.21|8883.21|0
1654090800000|2022-06-01 13:40:00|8882.94|8882.94|8880.41|8880.41|8883.59|8883.59|8875.25|8875.25|0
1654091100000|2022-06-01 13:45:00|8878.1|8878.1|8878.52|8878.52|8881.92|8881.92|8875.25|8875.25|0
1654091400000|2022-06-01 13:50:00|8878.43|8878.43|8885.77|8885.77|8888.01|8888.01|8878.43|8878.43|0
1654091700000|2022-06-01 13:55:00|8885.59|8885.59|8874.22|8874.22|8885.59|8885.59|8871.42|8871.42|0
1654092000000|2022-06-01 14:00:00|8874.41|8874.41|8861.74|8861.74|8874.41|8874.41|8861.74|8861.74|0
1654092300000|2022-06-01 14:05:00|8861.6|8861.6|8844.15|8844.15|8861.6|8861.6|8841.48|8841.48|0
1654092600000|2022-06-01 14:10:00|8844.33|8844.33|8836.07|8836.07|8847.1|8847.1|8835.43|8835.43|0
1654092900000|2022-06-01 14:15:00|8835.8|8835.8|8827.27|8827.27|8836.07|8836.07|8826.57|8826.57|0
1654093200000|2022-06-01 14:20:00|8827.65|8827.65|8823.71|8823.71|8829.67|8829.67|8823.7|8823.7|0
1654093500000|2022-06-01 14:25:00|8823.34|8823.34|8814.25|8814.25|8823.47|8823.47|8811.34|8811.34|0
1654093800000|2022-06-01 14:30:00|8816.55|8816.55|8802.93|8802.93|8816.55|8816.55|8802.78|8802.78|0
1654094100000|2022-06-01 14:35:00|8802.59|8802.59|8798.92|8798.92|8802.59|8802.59|8793.81|8793.81|0
1654094400000|2022-06-01 14:40:00|8798.64|8798.64|8795.69|8795.69|8800.3|8800.3|8792.79|8792.79|0
1654094700000|2022-06-01 14:45:00|8795.59|8795.59|8782.95|8782.95|8800.89|8800.89|8782.45|8782.45|0
1654095000000|2022-06-01 14:50:00|8782.41|8782.41|8787.47|8787.47|8788.03|8788.03|8782.41|8782.41|0
1654095300000|2022-06-01 14:55:00|8785.17|8785.17|8796.87|8796.87|8796.87|8796.87|8784.9|8784.9|0
1654095600000|2022-06-01 15:00:00|8796.6|8796.6|8768.16|8768.16|8796.6|8796.6|8767.97|8767.97|0
1654095900000|2022-06-01 15:05:00|8767.89|8767.89|8762.67|8762.67|8769.32|8769.32|8761.02|8761.02|0
1654096200000|2022-06-01 15:10:00|8763.05|8763.05|8749.56|8749.56|8763.69|8763.69|8749.56|8749.56|0
1654096500000|2022-06-01 15:15:00|8749.74|8749.74|8736.39|8736.39|8750.2|8750.2|8733.67|8733.67|0
1654096800000|2022-06-01 15:20:00|8734.08|8734.08|8728.25|8728.25|8739.75|8739.75|8728.25|8728.25|0
1654097100000|2022-06-01 15:25:00|8730.55|8730.55|8722.77|8722.77|8730.55|8730.55|8722.42|8722.42|0
1654499700000|2022-06-06 07:15:00|8865.73|8865.73|8890.16|8890.16|8892.65|8892.65|8859.74|8859.74|0
1654500000000|2022-06-06 07:20:00|8890.44|8890.44|8896.08|8896.08|8907.25|8907.25|8890.44|8890.44|0
1654500300000|2022-06-06 07:25:00|8897.17|8897.17|8887.17|8887.17|8902.54|8902.54|8886.43|8886.43|0
1654500600000|2022-06-06 07:30:00|8887.45|8887.45|8885.25|8885.25|8889.94|8889.94|8879.21|8879.21|0
1654500900000|2022-06-06 07:35:00|8887.55|8887.55|8898.14|8898.14|8898.7|8898.7|8887.09|8887.09|0
1654501200000|2022-06-06 07:40:00|8898.51|8898.51|8906.91|8906.91|8911.26|8911.26|8898.51|8898.51|0
1654501500000|2022-06-06 07:45:00|8907.28|8907.28|8903.18|8903.18|8908.02|8908.02|8896.3|8896.3|0
1654501800000|2022-06-06 07:50:00|8902.8|8902.8|8877.99|8877.99|8902.8|8902.8|8877.29|8877.29|0
1654502100000|2022-06-06 07:55:00|8877.8|8877.8|8884.88|8884.88|8886.45|8886.45|8874.01|8874.01|0
1654502400000|2022-06-06 08:00:00|8884.5|8884.5|8889.93|8889.93|8891.21|8891.21|8884.5|8884.5|0
1654502700000|2022-06-06 08:05:00|8889.84|8889.84|8877.86|8877.86|8891.77|8891.77|8874.73|8874.73|0
1654503000000|2022-06-06 08:10:00|8877.49|8877.49|8873.15|8873.15|8880.89|8880.89|8872.34|8872.34|0
1654503300000|2022-06-06 08:15:00|8875.46|8875.46|8859.19|8859.19|8875.64|8875.64|8859.19|8859.19|0
1654503600000|2022-06-06 08:20:00|8859.47|8859.47|8862.59|8862.59|8863.69|8863.69|8859.19|8859.19|0
1654503900000|2022-06-06 08:25:00|8863.14|8863.14|8862.9|8862.9|8867.83|8867.83|8862.17|8862.17|0
1654504200000|2022-06-06 08:30:00|8862.62|8862.62|8856.45|8856.45|8862.62|8862.62|8855.71|8855.71|0
1654504500000|2022-06-06 08:35:00|8858.75|8858.75|8856.37|8856.37|8862.81|8862.81|8853.33|8853.33|0
1654504800000|2022-06-06 08:40:00|8856.51|8856.51|8850.8|8850.8|8857.33|8857.33|8850.8|8850.8|0
1654505100000|2022-06-06 08:45:00|8851.17|8851.17|8853.65|8853.65|8853.65|8853.65|8849.04|8849.04|0
1654505400000|2022-06-06 08:50:00|8853.74|8853.74|8851.27|8851.27|8853.74|8853.74|8850.52|8850.52|0
1654505700000|2022-06-06 08:55:00|8850.33|8850.33|8848.35|8848.35|8851.9|8851.9|8846.47|8846.47|0
1654506000000|2022-06-06 09:00:00|8847.8|8847.8|8851.96|8851.96|8852.04|8852.04|8847.8|8847.8|0
1654506300000|2022-06-06 09:05:00|8851.86|8851.86|8853.33|8853.33|8856.04|8856.04|8848.82|8848.82|0
1654506600000|2022-06-06 09:10:00|8853.19|8853.19|8853.74|8853.74|8854.94|8854.94|8853.19|8853.19|0
1654506900000|2022-06-06 09:15:00|8853.55|8853.55|8860.44|8860.44|8860.44|8860.44|8848.37|8848.37|0
1654507200000|2022-06-06 09:20:00|8860.07|8860.07|8856.31|8856.31|8861.55|8861.55|8855.08|8855.08|0
1654507500000|2022-06-06 09:25:00|8856.58|8856.58|8856.56|8856.56|8857.61|8857.61|8853.25|8853.25|0
1654507800000|2022-06-06 09:30:00|8856.75|8856.75|8867.58|8867.58|8869.69|8869.69|8856.75|8856.75|0
1654508100000|2022-06-06 09:35:00|8868.22|8868.22|8871.95|8871.95|8877.38|8877.38|8868.22|8868.22|0
1654508400000|2022-06-06 09:40:00|8872.22|8872.22|8871.47|8871.47|8872.3|8872.3|8868.7|8868.7|0
1654508700000|2022-06-06 09:45:00|8871.66|8871.66|8872.49|8872.49|8873.23|8873.23|8868.81|8868.81|0
1654509000000|2022-06-06 09:50:00|8872.3|8872.3|8854.87|8854.87|8872.3|8872.3|8854.87|8854.87|0
1654509300000|2022-06-06 09:55:00|8854.69|8854.69|8849.04|8849.04|8854.69|8854.69|8848.22|8848.22|0
1654509600000|2022-06-06 10:00:00|8848.86|8848.86|8853.83|8853.83|8854.1|8854.1|8848.11|8848.11|0
1654509900000|2022-06-06 10:05:00|8854.65|8854.65|8859.99|8859.99|8859.99|8859.99|8852.73|8852.73|0
1654510200000|2022-06-06 10:10:00|8859.8|8859.8|8852.79|8852.79|8862.47|8862.47|8852.6|8852.6|0
1654510500000|2022-06-06 10:15:00|8855.09|8855.09|8853.05|8853.05|8856.28|8856.28|8852.03|8852.03|0
1654510800000|2022-06-06 10:20:00|8852.68|8852.68|8845.51|8845.51|8852.68|8852.68|8844.22|8844.22|0
1654511100000|2022-06-06 10:25:00|8847.81|8847.81|8843.03|8843.03|8848.7|8848.7|8842.57|8842.57|0
1654511400000|2022-06-06 10:30:00|8845.33|8845.33|8850.82|8850.82|8850.82|8850.82|8843.03|8843.03|0
1654511700000|2022-06-06 10:35:00|8851.19|8851.19|8850.17|8850.17|8851.19|8851.19|8849.98|8849.98|0
1654512000000|2022-06-06 10:40:00|8850.35|8850.35|8850.87|8850.87|8855.7|8855.7|8847.41|8847.41|0
1654512300000|2022-06-06 10:45:00|8851.15|8851.15|8851.42|8851.42|8851.42|8851.42|8843.41|8843.41|0
1654512600000|2022-06-06 10:50:00|8851.05|8851.05|8847.21|8847.21|8851.05|8851.05|8846.93|8846.93|0
1654512900000|2022-06-06 10:55:00|8847.4|8847.4|8843.56|8843.56|8851|8851|8843.56|8843.56|0
1654513200000|2022-06-06 11:00:00|8843.1|8843.1|8844.31|8844.31|8844.95|8844.95|8840.07|8840.07|0
1654513500000|2022-06-06 11:05:00|8844.59|8844.59|8844.58|8844.58|8846.16|8846.16|8842.63|8842.63|0
1654513800000|2022-06-06 11:10:00|8842.27|8842.27|8842.08|8842.08|8842.72|8842.72|8839.88|8839.88|0
1654514100000|2022-06-06 11:15:00|8839.78|8839.78|8854.75|8854.75|8856.53|8856.53|8839.78|8839.78|0
1654514400000|2022-06-06 11:20:00|8855.31|8855.31|8857.14|8857.14|8860.64|8860.64|8855.31|8855.31|0
1654514700000|2022-06-06 11:25:00|8856.95|8856.95|8854.54|8854.54|8856.95|8856.95|8852.71|8852.71|0
1654515000000|2022-06-06 11:30:00|8854.12|8854.12|8859.32|8859.32|8859.69|8859.69|8853.93|8853.93|0
1654515300000|2022-06-06 11:35:00|8857.02|8857.02|8862.17|8862.17|8862.17|8862.17|8856.42|8856.42|0
1654515600000|2022-06-06 11:40:00|8862.36|8862.36|8860.02|8860.02|8862.36|8862.36|8856.92|8856.92|0
1654515900000|2022-06-06 11:45:00|8859.74|8859.74|8860.14|8860.14|8861.21|8861.21|8858.21|8858.21|0
1654516200000|2022-06-06 11:50:00|8860.51|8860.51|8858.9|8858.9|8861.25|8861.25|8854.34|8854.34|0
1654516500000|2022-06-06 11:55:00|8859.27|8859.27|8862.95|8862.95|8862.95|8862.95|8858.71|8858.71|0
1654516800000|2022-06-06 12:00:00|8865.25|8865.25|8857.87|8857.87|8866.07|8866.07|8853.64|8853.64|0
1654517100000|2022-06-06 12:05:00|8858.15|8858.15|8854.95|8854.95|8859.83|8859.83|8854.67|8854.67|0
1654517400000|2022-06-06 12:10:00|8852.65|8852.65|8853.54|8853.54|8857.14|8857.14|8850.34|8850.34|0
1654517700000|2022-06-06 12:15:00|8853.72|8853.72|8854.28|8854.28|8855.15|8855.15|8853.72|8853.72|0
1654518000000|2022-06-06 12:20:00|8856.58|8856.58|8852|8852|8856.58|8856.58|8852|8852|0
1654518300000|2022-06-06 12:25:00|8851.72|8851.72|8854|8854|8854.14|8854.14|8851.19|8851.19|0
1654518600000|2022-06-06 12:30:00|8856.3|8856.3|8850.29|8850.29|8856.3|8856.3|8847.99|8847.99|0
1654518900000|2022-06-06 12:35:00|8850.66|8850.66|8854.07|8854.07|8854.07|8854.07|8850.48|8850.48|0
1654519200000|2022-06-06 12:40:00|8853.88|8853.88|8862.49|8862.49|8862.49|8862.49|8853.41|8853.41|0
1654519500000|2022-06-06 12:45:00|8862.67|8862.67|8871.26|8871.26|8871.26|8871.26|8862.67|8862.67|0
1654519800000|2022-06-06 12:50:00|8873.56|8873.56|8869.17|8869.17|8874.84|8874.84|8867.94|8867.94|0
1654520100000|2022-06-06 12:55:00|8866.87|8866.87|8868.7|8868.7|8871.75|8871.75|8864.56|8864.56|0
1654520400000|2022-06-06 13:00:00|8869.07|8869.07|8866.83|8866.83|8869.07|8869.07|8863.14|8863.14|0
1654520700000|2022-06-06 13:05:00|8869.14|8869.14|8865.91|8865.91|8870.84|8870.84|8865.91|8865.91|0
1654521000000|2022-06-06 13:10:00|8866.29|8866.29|8874.89|8874.89|8875.07|8875.07|8866.29|8866.29|0
1654521300000|2022-06-06 13:15:00|8875.45|8875.45|8873.51|8873.51|8878.35|8878.35|8873.42|8873.42|0
1654521600000|2022-06-06 13:20:00|8875.82|8875.82|8872|8872|8877.63|8877.63|8871.56|8871.56|0
1654521900000|2022-06-06 13:25:00|8872.19|8872.19|8878.06|8878.06|8878.43|8878.43|8869.86|8869.86|0
1654522200000|2022-06-06 13:30:00|8877.79|8877.79|8877.75|8877.75|8887.22|8887.22|8874.77|8874.77|0
1654522500000|2022-06-06 13:35:00|8878.02|8878.02|8868.08|8868.08|8882.63|8882.63|8867.72|8867.72|0
1654522800000|2022-06-06 13:40:00|8870.38|8870.38|8881.7|8881.7|8884.24|8884.24|8870.38|8870.38|0
1654523100000|2022-06-06 13:45:00|8881.97|8881.97|8880.06|8880.06|8884.55|8884.55|8877.43|8877.43|0
1654523400000|2022-06-06 13:50:00|8877.75|8877.75|8879.72|8879.72|8882.8|8882.8|8875.15|8875.15|0
1654523700000|2022-06-06 13:55:00|8879.54|8879.54|8885.06|8885.06|8885.06|8885.06|8876.22|8876.22|0
1654524000000|2022-06-06 14:00:00|8882.76|8882.76|8896.64|8896.64|8896.64|8896.64|8880.9|8880.9|0
1654524300000|2022-06-06 14:05:00|8896.36|8896.36|8898.49|8898.49|8898.49|8898.49|8892.03|8892.03|0
1654524600000|2022-06-06 14:10:00|8898.58|8898.58|8892.71|8892.71|8900.51|8900.51|8892.45|8892.45|0
1654524900000|2022-06-06 14:15:00|8893.27|8893.27|8895.81|8895.81|8902.52|8902.52|8893.09|8893.09|0
1654525200000|2022-06-06 14:20:00|8895.9|8895.9|8893.06|8893.06|8899.02|8899.02|8892.6|8892.6|0
1654525500000|2022-06-06 14:25:00|8892.78|8892.78|8907.25|8907.25|8909.04|8909.04|8892.09|8892.09|0
1654525800000|2022-06-06 14:30:00|8904.95|8904.95|8909.32|8909.32|8909.32|8909.32|8901.17|8901.17|0
1654526100000|2022-06-06 14:35:00|8909.59|8909.59|8899.92|8899.92|8911.89|8911.89|8896.01|8896.01|0
1654526400000|2022-06-06 14:40:00|8899.65|8899.65|8897.55|8897.55|8902.84|8902.84|8896.99|8896.99|0
1654526700000|2022-06-06 14:45:00|8897.82|8897.82|8900.58|8900.58|8900.95|8900.95|8897.17|8897.17|0
1654527000000|2022-06-06 14:50:00|8900.77|8900.77|8902.33|8902.33|8906.21|8906.21|8900.77|8900.77|0
1654527300000|2022-06-06 14:55:00|8904.63|8904.63|8903.13|8903.13|8904.63|8904.63|8901.04|8901.04|0
1654527600000|2022-06-06 15:00:00|8903.41|8903.41|8900.73|8900.73|8904.41|8904.41|8900.73|8900.73|0
1654527900000|2022-06-06 15:05:00|8900.45|8900.45|8896.28|8896.28|8902.16|8902.16|8895.99|8895.99|0
1654528200000|2022-06-06 15:10:00|8896.66|8896.66|8898.02|8898.02|8899.51|8899.51|8892.4|8892.4|0
1654528500000|2022-06-06 15:15:00|8898.29|8898.29|8882.73|8882.73|8898.29|8898.29|8882.6|8882.6|0
1654528800000|2022-06-06 15:20:00|8880.24|8880.24|8879.09|8879.09|8882.26|8882.26|8878.56|8878.56|0
1654529100000|2022-06-06 15:25:00|8878.35|8878.35|8881.02|8881.02|8881.02|8881.02|8871.35|8871.35|0
1654586100000|2022-06-07 07:15:00|8819.48|8819.48|8820.21|8820.21|8831.26|8831.26|8817.28|8817.28|0
1654586400000|2022-06-07 07:20:00|8820.02|8820.02|8821.77|8821.77|8823.31|8823.31|8815.97|8815.97|0
1654586700000|2022-06-07 07:25:00|8822.59|8822.59|8825.72|8825.72|8834.33|8834.33|8822.59|8822.59|0
1654587000000|2022-06-07 07:30:00|8830.32|8830.32|8834.52|8834.52|8836.36|8836.36|8826.61|8826.61|0
1654587300000|2022-06-07 07:35:00|8832.21|8832.21|8827.74|8827.74|8837|8837|8827.47|8827.47|0
1654587600000|2022-06-07 07:40:00|8828.11|8828.11|8836.1|8836.1|8837.12|8837.12|8827.75|8827.75|0
1654587900000|2022-06-07 07:45:00|8833.8|8833.8|8837.57|8837.57|8837.94|8837.94|8827.26|8827.26|0
1654588200000|2022-06-07 07:50:00|8837.43|8837.43|8822.67|8822.67|8839.45|8839.45|8822.67|8822.67|0
1654588500000|2022-06-07 07:55:00|8822.95|8822.95|8826.14|8826.14|8828.99|8828.99|8822.2|8822.2|0
1654588800000|2022-06-07 08:00:00|8826.32|8826.32|8829.28|8829.28|8829.64|8829.64|8824.67|8824.67|0
1654589100000|2022-06-07 08:05:00|8829.09|8829.09|8817.84|8817.84|8829.09|8829.09|8817.84|8817.84|0
1654589400000|2022-06-07 08:10:00|8818.03|8818.03|8819.91|8819.91|8824.74|8824.74|8818.03|8818.03|0
1654589700000|2022-06-07 08:15:00|8819.63|8819.63|8821.44|8821.44|8824.29|8824.29|8819.08|8819.08|0
1654590000000|2022-06-07 08:20:00|8821.58|8821.58|8819.05|8819.05|8821.58|8821.58|8816.38|8816.38|0
1654590300000|2022-06-07 08:25:00|8818.96|8818.96|8820.94|8820.94|8823.65|8823.65|8818.63|8818.63|0
1654590600000|2022-06-07 08:30:00|8818.64|8818.64|8822.23|8822.23|8822.5|8822.5|8816.92|8816.92|0
1654590900000|2022-06-07 08:35:00|8821.95|8821.95|8821.4|8821.4|8821.95|8821.95|8820.48|8820.48|0
1654591200000|2022-06-07 08:40:00|8821.03|8821.03|8821.71|8821.71|8823.11|8823.11|8819.18|8819.18|0
1654591500000|2022-06-07 08:45:00|8821.52|8821.52|8819.17|8819.17|8821.52|8821.52|8816.68|8816.68|0
1654591800000|2022-06-07 08:50:00|8818.89|8818.89|8814.83|8814.83|8821.11|8821.11|8814.27|8814.27|0
1654592100000|2022-06-07 08:55:00|8814.69|8814.69|8822.42|8822.42|8822.61|8822.61|8814.13|8814.13|0
1654592400000|2022-06-07 09:00:00|8823.36|8823.36|8818.35|8818.35|8824.12|8824.12|8818.35|8818.35|0
1654592700000|2022-06-07 09:05:00|8818.62|8818.62|8817.94|8817.94|8818.89|8818.89|8816.82|8816.82|0
1654593000000|2022-06-07 09:10:00|8817.75|8817.75|8810.86|8810.86|8817.75|8817.75|8810.59|8810.59|0
1654593300000|2022-06-07 09:15:00|8810.68|8810.68|8810.52|8810.52|8811.31|8811.31|8809.24|8809.24|0
1654593600000|2022-06-07 09:20:00|8812.82|8812.82|8824.3|8824.3|8824.3|8824.3|8812.82|8812.82|0
1654593900000|2022-06-07 09:25:00|8824.67|8824.67|8826.16|8826.16|8828.14|8828.14|8824.26|8824.26|0
1654594200000|2022-06-07 09:30:00|8825.24|8825.24|8829.66|8829.66|8831.96|8831.96|8824.79|8824.79|0
1654594500000|2022-06-07 09:35:00|8829.29|8829.29|8824.67|8824.67|8829.48|8829.48|8824.67|8824.67|0
1654594800000|2022-06-07 09:40:00|8822.37|8822.37|8822.24|8822.24|8822.92|8822.92|8821.82|8821.82|0
1654595100000|2022-06-07 09:45:00|8822.52|8822.52|8824.46|8824.46|8824.46|8824.46|8821.23|8821.23|0
1654595400000|2022-06-07 09:50:00|8824.32|8824.32|8812.43|8812.43|8824.32|8824.32|8811.69|8811.69|0
1654595700000|2022-06-07 09:55:00|8815|8815|8821.63|8821.63|8821.63|8821.63|8815|8815|0
1654596000000|2022-06-07 10:00:00|8821.81|8821.81|8826.38|8826.38|8826.38|8826.38|8821.81|8821.81|0
1654596300000|2022-06-07 10:05:00|8826.66|8826.66|8829.78|8829.78|8830.25|8830.25|8826.66|8826.66|0
1654596600000|2022-06-07 10:10:00|8827.48|8827.48|8823.24|8823.24|8828.76|8828.76|8823.24|8823.24|0
1654596900000|2022-06-07 10:15:00|8820.94|8820.94|8814.99|8814.99|8820.94|8820.94|8814.99|8814.99|0
1654597200000|2022-06-07 10:20:00|8813.62|8813.62|8812.72|8812.72|8814.59|8814.59|8810.19|8810.19|0
1654597500000|2022-06-07 10:25:00|8812.99|8812.99|8820.92|8820.92|8821.94|8821.94|8812.99|8812.99|0
1654597800000|2022-06-07 10:30:00|8820.22|8820.22|8826|8826|8826.65|8826.65|8820.22|8820.22|0
1654598100000|2022-06-07 10:35:00|8825.86|8825.86|8828.36|8828.36|8828.36|8828.36|8822.42|8822.42|0
1654598400000|2022-06-07 10:40:00|8825.92|8825.92|8827.12|8827.12|8827.3|8827.3|8825.92|8825.92|0
1654598700000|2022-06-07 10:45:00|8827.49|8827.49|8833.52|8833.52|8833.61|8833.61|8827.49|8827.49|0
1654599000000|2022-06-07 10:50:00|8833.89|8833.89|8831.12|8831.12|8834.64|8834.64|8828.82|8828.82|0
1654599300000|2022-06-07 10:55:00|8828.82|8828.82|8812.4|8812.4|8832.1|8832.1|8812.4|8812.4|0
1654599600000|2022-06-07 11:00:00|8812.03|8812.03|8817.97|8817.97|8818.43|8818.43|8811.18|8811.18|0
1654599900000|2022-06-07 11:05:00|8818.06|8818.06|8804.32|8804.32|8818.06|8818.06|8804.04|8804.04|0
1654600200000|2022-06-07 11:10:00|8804.22|8804.22|8800.71|8800.71|8804.22|8804.22|8795.32|8795.32|0
1654600500000|2022-06-07 11:15:00|8800.62|8800.62|8813.58|8813.58|8813.58|8813.58|8799.97|8799.97|0
1654600800000|2022-06-07 11:20:00|8813.67|8813.67|8812.28|8812.28|8814.31|8814.31|8808|8808|0
1654601100000|2022-06-07 11:25:00|8812.09|8812.09|8820.27|8820.27|8820.4|8820.4|8811.82|8811.82|0
1654601400000|2022-06-07 11:30:00|8820.41|8820.41|8819.38|8819.38|8822.71|8822.71|8819.38|8819.38|0
1654601700000|2022-06-07 11:35:00|8819.01|8819.01|8819.16|8819.16|8820.71|8820.71|8817.94|8817.94|0
1654602000000|2022-06-07 11:40:00|8818.61|8818.61|8812.13|8812.13|8818.89|8818.89|8811.86|8811.86|0
1654602300000|2022-06-07 11:45:00|8811.59|8811.59|8814.92|8814.92|8814.92|8814.92|8811.31|8811.31|0
1654602600000|2022-06-07 11:50:00|8814.1|8814.1|8812.46|8812.46|8814.1|8814.1|8810.23|8810.23|0
1654602900000|2022-06-07 11:55:00|8812.18|8812.18|8811.35|8811.35|8812.72|8812.72|8811.35|8811.35|0
1654603200000|2022-06-07 12:00:00|8811.89|8811.89|8806.21|8806.21|8812.17|8812.17|8805.53|8805.53|0
1654603500000|2022-06-07 12:05:00|8806.49|8806.49|8810.55|8810.55|8814.68|8814.68|8806.49|8806.49|0
1654603800000|2022-06-07 12:10:00|8810.83|8810.83|8810.47|8810.47|8810.83|8810.83|8808.16|8808.16|0
1654604100000|2022-06-07 12:15:00|8810.89|8810.89|8805.37|8805.37|8813.47|8813.47|8805.37|8805.37|0
1654604400000|2022-06-07 12:20:00|8805.51|8805.51|8808.09|8808.09|8808.18|8808.18|8802.66|8802.66|0
1654604700000|2022-06-07 12:25:00|8807.95|8807.95|8810.55|8810.55|8811.23|8811.23|8807.86|8807.86|0
1654605000000|2022-06-07 12:30:00|8810.37|8810.37|8812.07|8812.07|8812.53|8812.53|8801.75|8801.75|0
1654605300000|2022-06-07 12:35:00|8812.16|8812.16|8806|8806|8812.53|8812.53|8805.72|8805.72|0
1654605600000|2022-06-07 12:40:00|8806.27|8806.27|8808.57|8808.57|8808.76|8808.76|8803.6|8803.6|0
1654605900000|2022-06-07 12:45:00|8809.12|8809.12|8809.8|8809.8|8810.59|8810.59|8809.12|8809.12|0
1654606200000|2022-06-07 12:50:00|8809.71|8809.71|8808.7|8808.7|8810.87|8810.87|8808.05|8808.05|0
1654606500000|2022-06-07 12:55:00|8808.79|8808.79|8804.32|8804.32|8808.88|8808.88|8804.32|8804.32|0
1654606800000|2022-06-07 13:00:00|8807.17|8807.17|8808.74|8808.74|8810.72|8810.72|8804.4|8804.4|0
1654607100000|2022-06-07 13:05:00|8809.01|8809.01|8809.06|8809.06|8810.8|8810.8|8808.5|8808.5|0
1654607400000|2022-06-07 13:10:00|8809.34|8809.34|8799.84|8799.84|8809.76|8809.76|8799.84|8799.84|0
1654607700000|2022-06-07 13:15:00|8799.47|8799.47|8800.39|8800.39|8801.4|8801.4|8798.36|8798.36|0
1654608000000|2022-06-07 13:20:00|8800.02|8800.02|8804.26|8804.26|8804.26|8804.26|8800.02|8800.02|0
1654608300000|2022-06-07 13:25:00|8804.63|8804.63|8799.94|8799.94|8804.73|8804.73|8798.65|8798.65|0
1654608600000|2022-06-07 13:30:00|8797.63|8797.63|8799.13|8799.13|8801.1|8801.1|8789.9|8789.9|0
1654608900000|2022-06-07 13:35:00|8798.76|8798.76|8788.87|8788.87|8798.85|8798.85|8788.87|8788.87|0
1654609200000|2022-06-07 13:40:00|8789.41|8789.41|8793.16|8793.16|8798.16|8798.16|8789.41|8789.41|0
1654609500000|2022-06-07 13:45:00|8792.52|8792.52|8779.76|8779.76|8794.16|8794.16|8778.7|8778.7|0
1654609800000|2022-06-07 13:50:00|8777.46|8777.46|8781.24|8781.24|8788.46|8788.46|8777.46|8777.46|0
1654610100000|2022-06-07 13:55:00|8781.61|8781.61|8763.89|8763.89|8781.61|8781.61|8762.46|8762.46|0
1654610400000|2022-06-07 14:00:00|8763.61|8763.61|8774.67|8774.67|8777.9|8777.9|8761.62|8761.62|0
1654610700000|2022-06-07 14:05:00|8779.28|8779.28|8772.82|8772.82|8784.63|8784.63|8771.63|8771.63|0
1654611000000|2022-06-07 14:10:00|8772.55|8772.55|8777.94|8777.94|8777.94|8777.94|8768.17|8768.17|0
1654611300000|2022-06-07 14:15:00|8780.24|8780.24|8772.01|8772.01|8780.61|8780.61|8769.44|8769.44|0
1654611600000|2022-06-07 14:20:00|8772.38|8772.38|8783.26|8783.26|8783.85|8783.85|8769.8|8769.8|0
1654611900000|2022-06-07 14:25:00|8782.99|8782.99|8796.58|8796.58|8800.08|8800.08|8782.99|8782.99|0
1654612200000|2022-06-07 14:30:00|8796.76|8796.76|8805.26|8805.26|8805.26|8805.26|8793.02|8793.02|0
1654612500000|2022-06-07 14:35:00|8804.98|8804.98|8810.25|8810.25|8815.18|8815.18|8804.98|8804.98|0
1654612800000|2022-06-07 14:40:00|8809.98|8809.98|8806.25|8806.25|8809.98|8809.98|8801.64|8801.64|0
1654613100000|2022-06-07 14:45:00|8806.62|8806.62|8806.93|8806.93|8809.41|8809.41|8803.16|8803.16|0
1654613400000|2022-06-07 14:50:00|8807.03|8807.03|8801.19|8801.19|8807.03|8807.03|8800.91|8800.91|0
1654613700000|2022-06-07 14:55:00|8800.91|8800.91|8793.96|8793.96|8800.91|8800.91|8793.04|8793.04|0
1654614000000|2022-06-07 15:00:00|8794.23|8794.23|8786.6|8786.6|8794.78|8794.78|8786.6|8786.6|0
1654614300000|2022-06-07 15:05:00|8786.51|8786.51|8786.75|8786.75|8789.05|8789.05|8782.09|8782.09|0
1654614600000|2022-06-07 15:10:00|8786.47|8786.47|8782.15|8782.15|8789.06|8789.06|8782.15|8782.15|0
1654614900000|2022-06-07 15:15:00|8782.33|8782.33|8777.49|8777.49|8784.31|8784.31|8775.59|8775.59|0
1654615200000|2022-06-07 15:20:00|8777.3|8777.3|8767.04|8767.04|8777.3|8777.3|8766.66|8766.66|0
1654615500000|2022-06-07 15:25:00|8767.41|8767.41|8770.99|8770.99|8773.72|8773.72|8764.14|8764.14|0
1654672500000|2022-06-08 07:15:00|8778.39|8778.39|8773.4|8773.4|8784.38|8784.38|8773.4|8773.4|0
1654672800000|2022-06-08 07:20:00|8775.7|8775.7|8771.46|8771.46|8776.99|8776.99|8769.51|8769.51|0
1654673100000|2022-06-08 07:25:00|8771.27|8771.27|8776.86|8776.86|8781.09|8781.09|8771.27|8771.27|0
1654673400000|2022-06-08 07:30:00|8776.95|8776.95|8773.28|8773.28|8777.89|8777.89|8771.49|8771.49|0
1654673700000|2022-06-08 07:35:00|8773.01|8773.01|8774.56|8774.56|8774.76|8774.76|8768.13|8768.13|0
1654674000000|2022-06-08 07:40:00|8776.86|8776.86|8780.33|8780.33|8786.38|8786.38|8776.86|8776.86|0
1654674300000|2022-06-08 07:45:00|8779.78|8779.78|8767.39|8767.39|8781.42|8781.42|8767.39|8767.39|0
1654674600000|2022-06-08 07:50:00|8767.57|8767.57|8767.41|8767.41|8776.98|8776.98|8767.3|8767.3|0
1654674900000|2022-06-08 07:55:00|8769.71|8769.71|8758.72|8758.72|8769.71|8769.71|8758.72|8758.72|0
1654675200000|2022-06-08 08:00:00|8756.42|8756.42|8754.73|8754.73|8759.83|8759.83|8753.56|8753.56|0
1654675500000|2022-06-08 08:05:00|8754.87|8754.87|8763.03|8763.03|8763.03|8763.03|8753.53|8753.53|0
1654675800000|2022-06-08 08:10:00|8765.33|8765.33|8771.11|8771.11|8772.22|8772.22|8765.33|8765.33|0
1654676100000|2022-06-08 08:15:00|8770.84|8770.84|8769.38|8769.38|8770.84|8770.84|8765.04|8765.04|0
1654676400000|2022-06-08 08:20:00|8769.65|8769.65|8774.56|8774.56|8774.93|8774.93|8768.86|8768.86|0
1654676700000|2022-06-08 08:25:00|8774.28|8774.28|8771.78|8771.78|8774.29|8774.29|8771.78|8771.78|0
1654677000000|2022-06-08 08:30:00|8771.51|8771.51|8779.47|8779.47|8779.66|8779.66|8771.41|8771.41|0
1654677300000|2022-06-08 08:35:00|8781.78|8781.78|8781.67|8781.67|8783.48|8783.48|8780.76|8780.76|0
1654677600000|2022-06-08 08:40:00|8781.76|8781.76|8778.53|8778.53|8781.76|8781.76|8778.53|8778.53|0
1654677900000|2022-06-08 08:45:00|8778.8|8778.8|8770.27|8770.27|8779.04|8779.04|8770.18|8770.18|0
1654678200000|2022-06-08 08:50:00|8770.37|8770.37|8771.33|8771.33|8771.73|8771.73|8767.13|8767.13|0
1654678500000|2022-06-08 08:55:00|8769.02|8769.02|8763.51|8763.51|8771.33|8771.33|8763.32|8763.32|0
1654678800000|2022-06-08 09:00:00|8763.42|8763.42|8756.68|8756.68|8764.79|8764.79|8756.68|8756.68|0
1654679100000|2022-06-08 09:05:00|8757.51|8757.51|8752.22|8752.22|8758.2|8758.2|8748.98|8748.98|0
1654679400000|2022-06-08 09:10:00|8752.59|8752.59|8755.25|8755.25|8757.37|8757.37|8750.29|8750.29|0
1654679700000|2022-06-08 09:15:00|8755.16|8755.16|8757.25|8757.25|8757.72|8757.72|8754.67|8754.67|0
1654680000000|2022-06-08 09:20:00|8754.95|8754.95|8756.15|8756.15|8758.64|8758.64|8754.95|8754.95|0
1654680300000|2022-06-08 09:25:00|8756.43|8756.43|8755.74|8755.74|8758.4|8758.4|8755.56|8755.56|0
1654680600000|2022-06-08 09:30:00|8756.12|8756.12|8750.41|8750.41|8756.12|8756.12|8750.41|8750.41|0
1654680900000|2022-06-08 09:35:00|8755.02|8755.02|8753.72|8753.72|8755.02|8755.02|8750.87|8750.87|0
1654681200000|2022-06-08 09:40:00|8753.44|8753.44|8758.7|8758.7|8759.25|8759.25|8753.44|8753.44|0
1654681500000|2022-06-08 09:45:00|8758.84|8758.84|8746.15|8746.15|8758.98|8758.98|8746.15|8746.15|0
1654681800000|2022-06-08 09:50:00|8748.45|8748.45|8738.43|8738.43|8748.45|8748.45|8737.8|8737.8|0
1654682100000|2022-06-08 09:55:00|8737.61|8737.61|8734.88|8734.88|8740.54|8740.54|8732.72|8732.72|0
1654682400000|2022-06-08 10:00:00|8734.74|8734.74|8738|8738|8738|8738|8731.74|8731.74|0
1654682700000|2022-06-08 10:05:00|8737.17|8737.17|8739.62|8739.62|8740.04|8740.04|8731.98|8731.98|0
1654683000000|2022-06-08 10:10:00|8739.07|8739.07|8739.07|8739.07|8741.51|8741.51|8737.37|8737.37|0
1654683300000|2022-06-08 10:15:00|8741.37|8741.37|8744.47|8744.47|8747.04|8747.04|8741.23|8741.23|0
1654683600000|2022-06-08 10:20:00|8743.93|8743.93|8749.98|8749.98|8751.69|8751.69|8743.38|8743.38|0
1654683900000|2022-06-08 10:25:00|8749.7|8749.7|8749.83|8749.83|8750.81|8750.81|8747.53|8747.53|0
1654684200000|2022-06-08 10:30:00|8748.71|8748.71|8744.85|8744.85|8748.99|8748.99|8744.85|8744.85|0
1654684500000|2022-06-08 10:35:00|8744.3|8744.3|8736.14|8736.14|8744.3|8744.3|8735.96|8735.96|0
1654684800000|2022-06-08 10:40:00|8736.33|8736.33|8729.38|8729.38|8736.33|8736.33|8728.91|8728.91|0
1654685100000|2022-06-08 10:45:00|8729.1|8729.1|8731|8731|8731.54|8731.54|8726.2|8726.2|0
1654685400000|2022-06-08 10:50:00|8730.81|8730.81|8730.15|8730.15|8732.04|8732.04|8727.34|8727.34|0
1654685700000|2022-06-08 10:55:00|8730.43|8730.43|8728.88|8728.88|8731.77|8731.77|8726.92|8726.92|0
1654686000000|2022-06-08 11:00:00|8726.57|8726.57|8721.81|8721.81|8726.57|8726.57|8718.52|8718.52|0
1654686300000|2022-06-08 11:05:00|8722.63|8722.63|8728.47|8728.47|8731.14|8731.14|8722.63|8722.63|0
1654686600000|2022-06-08 11:10:00|8727.73|8727.73|8738.08|8738.08|8738.08|8738.08|8727.73|8727.73|0
1654686900000|2022-06-08 11:15:00|8738.82|8738.82|8739|8739|8739.28|8739.28|8738.73|8738.73|0
1654687200000|2022-06-08 11:20:00|8739.28|8739.28|8737.36|8737.36|8741.58|8741.58|8736.8|8736.8|0
1654687500000|2022-06-08 11:25:00|8737.17|8737.17|8737.45|8737.45|8739.84|8739.84|8734.5|8734.5|0
1654687800000|2022-06-08 11:30:00|8737.59|8737.59|8737.96|8737.96|8738.61|8738.61|8737.59|8737.59|0
1654688100000|2022-06-08 11:35:00|8737.59|8737.59|8736.71|8736.71|8737.96|8737.96|8735.74|8735.74|0
1654688400000|2022-06-08 11:40:00|8736.9|8736.9|8728.19|8728.19|8736.9|8736.9|8726.39|8726.39|0
1654688700000|2022-06-08 11:45:00|8727.91|8727.91|8730.35|8730.35|8732.01|8732.01|8727.91|8727.91|0
1654689000000|2022-06-08 11:50:00|8730.62|8730.62|8728.94|8728.94|8736.32|8736.32|8728.94|8728.94|0
1654689300000|2022-06-08 11:55:00|8728.66|8728.66|8726.29|8726.29|8728.66|8728.66|8725.36|8725.36|0
1654689600000|2022-06-08 12:00:00|8726.84|8726.84|8721.45|8721.45|8730.61|8730.61|8721.45|8721.45|0
1654689900000|2022-06-08 12:05:00|8721.72|8721.72|8720.26|8720.26|8722.83|8722.83|8720.26|8720.26|0
1654690200000|2022-06-08 12:10:00|8720.16|8720.16|8721.44|8721.44|8724.78|8724.78|8717.88|8717.88|0
1654690500000|2022-06-08 12:15:00|8720.89|8720.89|8721.91|8721.91|8721.91|8721.91|8718.31|8718.31|0
1654690800000|2022-06-08 12:20:00|8721.64|8721.64|8718.2|8718.2|8726.34|8726.34|8715.76|8715.76|0
1654691100000|2022-06-08 12:25:00|8718.74|8718.74|8730.42|8730.42|8732.72|8732.72|8718.74|8718.74|0
1654691400000|2022-06-08 12:30:00|8730.69|8730.69|8715.79|8715.79|8731.24|8731.24|8713.02|8713.02|0
1654691700000|2022-06-08 12:35:00|8713.49|8713.49|8714.74|8714.74|8716.31|8716.31|8713.46|8713.46|0
1654692000000|2022-06-08 12:40:00|8714.47|8714.47|8717.57|8717.57|8717.57|8717.57|8709.73|8709.73|0
1654692300000|2022-06-08 12:45:00|8717.76|8717.76|8721.25|8721.25|8721.53|8721.53|8717.39|8717.39|0
1654692600000|2022-06-08 12:50:00|8721.44|8721.44|8714.61|8714.61|8723.74|8723.74|8714.61|8714.61|0
1654692900000|2022-06-08 12:55:00|8715.44|8715.44|8717.7|8717.7|8722.53|8722.53|8715.44|8715.44|0
1654693200000|2022-06-08 13:00:00|8717.42|8717.42|8710.22|8710.22|8717.97|8717.97|8708.66|8708.66|0
1654693500000|2022-06-08 13:05:00|8712.53|8712.53|8716.85|8716.85|8722.66|8722.66|8712.25|8712.25|0
1654693800000|2022-06-08 13:10:00|8714.55|8714.55|8713.17|8713.17|8715.47|8715.47|8710.87|8710.87|0
1654694100000|2022-06-08 13:15:00|8712.9|8712.9|8708.76|8708.76|8712.98|8712.98|8708.76|8708.76|0
1654694400000|2022-06-08 13:20:00|8711.06|8711.06|8713|8713|8715.85|8715.85|8708.48|8708.48|0
1654694700000|2022-06-08 13:25:00|8713.09|8713.09|8713.72|8713.72|8716.92|8716.92|8709.52|8709.52|0
1654695000000|2022-06-08 13:30:00|8713.91|8713.91|8714.51|8714.51|8720.7|8720.7|8707.2|8707.2|0
1654695300000|2022-06-08 13:35:00|8714.88|8714.88|8728.3|8728.3|8730.97|8730.97|8714.88|8714.88|0
1654695600000|2022-06-08 13:40:00|8728.02|8728.02|8728.56|8728.56|8728.56|8728.56|8715.16|8715.16|0
1654695900000|2022-06-08 13:45:00|8726.26|8726.26|8736.24|8736.24|8740.94|8740.94|8726.26|8726.26|0
1654696200000|2022-06-08 13:50:00|8736.42|8736.42|8738.93|8738.93|8739.43|8739.43|8731.41|8731.41|0
1654696500000|2022-06-08 13:55:00|8739.2|8739.2|8732.6|8732.6|8744.1|8744.1|8732.24|8732.24|0
1654696800000|2022-06-08 14:00:00|8732.51|8732.51|8725.6|8725.6|8732.51|8732.51|8724.96|8724.96|0
1654697100000|2022-06-08 14:05:00|8725.79|8725.79|8721.84|8721.84|8729.4|8729.4|8721.57|8721.57|0
1654697400000|2022-06-08 14:10:00|8721.57|8721.57|8709.27|8709.27|8725.7|8725.7|8707.89|8707.89|0
1654697700000|2022-06-08 14:15:00|8708.9|8708.9|8712.54|8712.54|8712.54|8712.54|8705.07|8705.07|0
1654698000000|2022-06-08 14:20:00|8712.81|8712.81|8727.66|8727.66|8728.41|8728.41|8712.81|8712.81|0
1654698300000|2022-06-08 14:25:00|8727.11|8727.11|8723.27|8723.27|8727.11|8727.11|8720.46|8720.46|0
1654698600000|2022-06-08 14:30:00|8723.08|8723.08|8723.54|8723.54|8723.81|8723.81|8717.45|8717.45|0
1654698900000|2022-06-08 14:35:00|8723.4|8723.4|8714.41|8714.41|8723.81|8723.81|8714.41|8714.41|0
1654699200000|2022-06-08 14:40:00|8714.55|8714.55|8718.04|8718.04|8722.81|8722.81|8712.74|8712.74|0
1654699500000|2022-06-08 14:45:00|8718.18|8718.18|8716.2|8716.2|8723.93|8723.93|8713.29|8713.29|0
1654699800000|2022-06-08 14:50:00|8716.01|8716.01|8719.61|8719.61|8719.61|8719.61|8712.6|8712.6|0
1654700100000|2022-06-08 14:55:00|8718.79|8718.79|8724.05|8724.05|8724.05|8724.05|8713.97|8713.97|0
1654700400000|2022-06-08 15:00:00|8724.42|8724.42|8726.56|8726.56|8727.68|8727.68|8721.83|8721.83|0
1654700700000|2022-06-08 15:05:00|8726.83|8726.83|8727|8727|8730.34|8730.34|8725.94|8725.94|0
1654701000000|2022-06-08 15:10:00|8724.7|8724.7|8723.84|8723.84|8727.46|8727.46|8720.41|8720.41|0
1654701300000|2022-06-08 15:15:00|8725.87|8725.87|8735.45|8735.45|8738.28|8738.28|8723.77|8723.77|0
1654701600000|2022-06-08 15:20:00|8735.18|8735.18|8742.06|8742.06|8746.89|8746.89|8732.88|8732.88|0
1654701900000|2022-06-08 15:25:00|8741.69|8741.69|8754.7|8754.7|8754.7|8754.7|8739.18|8739.18|0
1654758900000|2022-06-09 07:15:00|8685.97|8685.97|8682.32|8682.32|8689.19|8689.19|8679.91|8679.91|0
1654759200000|2022-06-09 07:20:00|8682.42|8682.42|8672.4|8672.4|8682.88|8682.88|8670.78|8670.78|0
1654759500000|2022-06-09 07:25:00|8672.03|8672.03|8669.27|8669.27|8677.56|8677.56|8668.66|8668.66|0
1654759800000|2022-06-09 07:30:00|8668.44|8668.44|8648.57|8648.57|8670.38|8670.38|8648.57|8648.57|0
1654760100000|2022-06-09 07:35:00|8648.02|8648.02|8653.16|8653.16|8653.16|8653.16|8645.03|8645.03|0
1654760400000|2022-06-09 07:40:00|8653.3|8653.3|8661.91|8661.91|8661.91|8661.91|8653.3|8653.3|0
1654760700000|2022-06-09 07:45:00|8661.53|8661.53|8676.03|8676.03|8677.14|8677.14|8661.07|8661.07|0
1654761000000|2022-06-09 07:50:00|8676.4|8676.4|8678.47|8678.47|8679.48|8679.48|8676.4|8676.4|0
1654761300000|2022-06-09 07:55:00|8678.61|8678.61|8681.7|8681.7|8683.86|8683.86|8678.33|8678.33|0
1654761600000|2022-06-09 08:00:00|8681.43|8681.43|8668.84|8668.84|8681.43|8681.43|8668.84|8668.84|0
1654761900000|2022-06-09 08:05:00|8668.65|8668.65|8655.21|8655.21|8668.65|8668.65|8654.62|8654.62|0
1654762200000|2022-06-09 08:10:00|8655.76|8655.76|8654.38|8654.38|8656.12|8656.12|8653.95|8653.95|0
1654762500000|2022-06-09 08:15:00|8654.01|8654.01|8657.28|8657.28|8657.28|8657.28|8652.31|8652.31|0
1654762800000|2022-06-09 08:20:00|8657.83|8657.83|8655.61|8655.61|8659.9|8659.9|8654.57|8654.57|0
1654763100000|2022-06-09 08:25:00|8655.24|8655.24|8643.61|8643.61|8656.28|8656.28|8642.69|8642.69|0
1654763400000|2022-06-09 08:30:00|8642.45|8642.45|8648.52|8648.52|8648.8|8648.8|8641.62|8641.62|0
1654763700000|2022-06-09 08:35:00|8648.8|8648.8|8644.15|8644.15|8649.13|8649.13|8644.15|8644.15|0
1654764000000|2022-06-09 08:40:00|8643.41|8643.41|8642.91|8642.91|8645.63|8645.63|8642.07|8642.07|0
1654764300000|2022-06-09 08:45:00|8642.37|8642.37|8646.04|8646.04|8646.04|8646.04|8639.69|8639.69|0
1654764600000|2022-06-09 08:50:00|8646.32|8646.32|8643.79|8643.79|8647.95|8647.95|8641.49|8641.49|0
1654764900000|2022-06-09 08:55:00|8643.6|8643.6|8640.76|8640.76|8643.96|8643.96|8638.35|8638.35|0
1654765200000|2022-06-09 09:00:00|8640.49|8640.49|8646.34|8646.34|8646.34|8646.34|8639.38|8639.38|0
1654765500000|2022-06-09 09:05:00|8648.64|8648.64|8646.3|8646.3|8648.64|8648.64|8643.49|8643.49|0
1654765800000|2022-06-09 09:10:00|8646.68|8646.68|8640.88|8640.88|8647.78|8647.78|8640.88|8640.88|0
1654766100000|2022-06-09 09:15:00|8640.69|8640.69|8639.73|8639.73|8641.11|8641.11|8638.25|8638.25|0
1654766400000|2022-06-09 09:20:00|8638.9|8638.9|8641.66|8641.66|8644.06|8644.06|8638.48|8638.48|0
1654766700000|2022-06-09 09:25:00|8641.39|8641.39|8639.3|8639.3|8641.93|8641.93|8638.8|8638.8|0
1654767000000|2022-06-09 09:30:00|8640.67|8640.67|8645.63|8645.63|8646.28|8646.28|8640.67|8640.67|0
1654767300000|2022-06-09 09:35:00|8643.33|8643.33|8652.19|8652.19|8653.01|8653.01|8641.03|8641.03|0
1654767600000|2022-06-09 09:40:00|8651.82|8651.82|8650.16|8650.16|8653.49|8653.49|8650.16|8650.16|0
1654767900000|2022-06-09 09:45:00|8650.44|8650.44|8649.65|8649.65|8651.08|8651.08|8648.78|8648.78|0
1654768200000|2022-06-09 09:50:00|8649.38|8649.38|8647.37|8647.37|8649.56|8649.56|8644.79|8644.79|0
1654768500000|2022-06-09 09:55:00|8647.18|8647.18|8653.75|8653.75|8653.75|8653.75|8647.18|8647.18|0
1654768800000|2022-06-09 10:00:00|8656.05|8656.05|8659.32|8659.32|8659.32|8659.32|8654.27|8654.27|0
1654769100000|2022-06-09 10:05:00|8657.02|8657.02|8655.55|8655.55|8661.72|8661.72|8654.35|8654.35|0
1654769400000|2022-06-09 10:10:00|8655.27|8655.27|8646.06|8646.06|8655.27|8655.27|8646.06|8646.06|0
1654769700000|2022-06-09 10:15:00|8645.88|8645.88|8641.72|8641.72|8645.88|8645.88|8639.41|8639.41|0
1654770000000|2022-06-09 10:20:00|8641.44|8641.44|8652.72|8652.72|8653.09|8653.09|8641.44|8641.44|0
1654770300000|2022-06-09 10:25:00|8652.54|8652.54|8657.07|8657.07|8657.77|8657.77|8651.72|8651.72|0
1654770600000|2022-06-09 10:30:00|8657.62|8657.62|8661.43|8661.43|8661.43|8661.43|8655.13|8655.13|0
1654770900000|2022-06-09 10:35:00|8661.71|8661.71|8664.56|8664.56|8667.32|8667.32|8661.71|8661.71|0
1654771200000|2022-06-09 10:40:00|8664.28|8664.28|8666.92|8666.92|8669.44|8669.44|8663.54|8663.54|0
1654771500000|2022-06-09 10:45:00|8667.1|8667.1|8661.11|8661.11|8667.1|8667.1|8660.28|8660.28|0
1654771800000|2022-06-09 10:50:00|8661.3|8661.3|8669.91|8669.91|8670.14|8670.14|8661.3|8661.3|0
1654772100000|2022-06-09 10:55:00|8667.61|8667.61|8660.15|8660.15|8668.43|8668.43|8660.15|8660.15|0
1654772400000|2022-06-09 11:00:00|8660.24|8660.24|8654.19|8654.19|8660.24|8660.24|8652.98|8652.98|0
1654772700000|2022-06-09 11:05:00|8653.91|8653.91|8658.28|8658.28|8658.28|8658.28|8652.66|8652.66|0
1654773000000|2022-06-09 11:10:00|8660.58|8660.58|8657.28|8657.28|8661.14|8661.14|8657.28|8657.28|0
1654773300000|2022-06-09 11:15:00|8654.98|8654.98|8654.72|8654.72|8658.76|8658.76|8654.72|8654.72|0
1654773600000|2022-06-09 11:20:00|8655.09|8655.09|8666.06|8666.06|8676.4|8676.4|8654.9|8654.9|0
1654773900000|2022-06-09 11:25:00|8666.34|8666.34|8661.95|8661.95|8666.99|8666.99|8659.34|8659.34|0
1654774200000|2022-06-09 11:30:00|8662.09|8662.09|8659.14|8659.14|8664.54|8664.54|8659.14|8659.14|0
1654774500000|2022-06-09 11:35:00|8658.59|8658.59|8655.27|8655.27|8658.59|8658.59|8655.27|8655.27|0
1654774800000|2022-06-09 11:40:00|8655.64|8655.64|8659.44|8659.44|8661.17|8661.17|8655.1|8655.1|0
1654775100000|2022-06-09 11:45:00|8659.71|8659.71|8650.07|8650.07|8677.59|8677.59|8645.66|8645.66|0
1654775400000|2022-06-09 11:50:00|8650.35|8650.35|8644.4|8644.4|8654.12|8654.12|8644.4|8644.4|0
1654775700000|2022-06-09 11:55:00|8643.29|8643.29|8639.05|8639.05|8643.29|8643.29|8639.05|8639.05|0
1654776000000|2022-06-09 12:00:00|8638.86|8638.86|8634.43|8634.43|8638.86|8638.86|8631.21|8631.21|0
1654776300000|2022-06-09 12:05:00|8632.13|8632.13|8625.41|8625.41|8632.14|8632.14|8625.41|8625.41|0
1654776600000|2022-06-09 12:10:00|8625.14|8625.14|8617.18|8617.18|8625.14|8625.14|8615.42|8615.42|0
1654776900000|2022-06-09 12:15:00|8614.87|8614.87|8626.2|8626.2|8627.03|8627.03|8614.87|8614.87|0
1654777200000|2022-06-09 12:20:00|8625.92|8625.92|8623.67|8623.67|8625.92|8625.92|8623.48|8623.48|0
1654777500000|2022-06-09 12:25:00|8623.48|8623.48|8627.22|8627.22|8628.36|8628.36|8623.48|8623.48|0
1654777800000|2022-06-09 12:30:00|8626.85|8626.85|8628.17|8628.17|8630.35|8630.35|8625.84|8625.84|0
1654778100000|2022-06-09 12:35:00|8627.98|8627.98|8629.8|8629.8|8629.99|8629.99|8621.63|8621.63|0
1654778400000|2022-06-09 12:40:00|8629.43|8629.43|8621.75|8621.75|8630.01|8630.01|8620.45|8620.45|0
1654778700000|2022-06-09 12:45:00|8619.45|8619.45|8606.55|8606.55|8622.22|8622.22|8606.55|8606.55|0
1654779000000|2022-06-09 12:50:00|8606.27|8606.27|8594.66|8594.66|8606.27|8606.27|8594.11|8594.11|0
1654779300000|2022-06-09 12:55:00|8594.75|8594.75|8605.13|8605.13|8607.47|8607.47|8594.61|8594.61|0
1654779600000|2022-06-09 13:00:00|8605.67|8605.67|8609.46|8609.46|8609.46|8609.46|8602.27|8602.27|0
1654779900000|2022-06-09 13:05:00|8610.02|8610.02|8592.63|8592.63|8610.2|8610.2|8592.36|8592.36|0
1654780200000|2022-06-09 13:10:00|8595.21|8595.21|8593.31|8593.31|8598.95|8598.95|8593.31|8593.31|0
1654780500000|2022-06-09 13:15:00|8593.12|8593.12|8591.92|8591.92|8593.3|8593.3|8589.8|8589.8|0
1654780800000|2022-06-09 13:20:00|8592.01|8592.01|8593.31|8593.31|8595.93|8595.93|8590.87|8590.87|0
1654781100000|2022-06-09 13:25:00|8592.94|8592.94|8603.51|8603.51|8603.68|8603.68|8592.94|8592.94|0
1654781400000|2022-06-09 13:30:00|8603.88|8603.88|8616.53|8616.53|8617.99|8617.99|8599.36|8599.36|0
1654781700000|2022-06-09 13:35:00|8618.83|8618.83|8615.56|8615.56|8620.29|8620.29|8615.56|8615.56|0
1654782000000|2022-06-09 13:40:00|8615.75|8615.75|8606.49|8606.49|8620.26|8620.26|8602.62|8602.62|0
1654782300000|2022-06-09 13:45:00|8608.79|8608.79|8618.61|8618.61|8623.3|8623.3|8608.24|8608.24|0
1654782600000|2022-06-09 13:50:00|8618.88|8618.88|8630.15|8630.15|8630.39|8630.39|8618.88|8618.88|0
1654782900000|2022-06-09 13:55:00|8630.01|8630.01|8623.58|8623.58|8632.15|8632.15|8620.45|8620.45|0
1654783200000|2022-06-09 14:00:00|8624.13|8624.13|8613.29|8613.29|8624.5|8624.5|8608.58|8608.58|0
1654783500000|2022-06-09 14:05:00|8610.26|8610.26|8607.6|8607.6|8612.19|8612.19|8597.61|8597.61|0
1654783800000|2022-06-09 14:10:00|8607.32|8607.32|8607.51|8607.51|8607.79|8607.79|8602.99|8602.99|0
1654784100000|2022-06-09 14:15:00|8609.81|8609.81|8616.97|8616.97|8621.29|8621.29|8608.67|8608.67|0
1654784400000|2022-06-09 14:20:00|8617.52|8617.52|8617.05|8617.05|8619.45|8619.45|8614.1|8614.1|0
1654784700000|2022-06-09 14:25:00|8617.6|8617.6|8621.6|8621.6|8621.6|8621.6|8615.81|8615.81|0
1654785000000|2022-06-09 14:30:00|8621.69|8621.69|8609.41|8609.41|8624.91|8624.91|8609.03|8609.03|0
1654785300000|2022-06-09 14:35:00|8607.11|8607.11|8605.45|8605.45|8612.63|8612.63|8604.94|8604.94|0
1654785600000|2022-06-09 14:40:00|8605.31|8605.31|8600.33|8600.33|8605.31|8605.31|8598.63|8598.63|0
1654785900000|2022-06-09 14:45:00|8600.47|8600.47|8592.17|8592.17|8600.47|8600.47|8591.68|8591.68|0
1654786200000|2022-06-09 14:50:00|8592.03|8592.03|8579.54|8579.54|8592.03|8592.03|8579.54|8579.54|0
1654786500000|2022-06-09 14:55:00|8576.42|8576.42|8585.19|8585.19|8588.82|8588.82|8576.42|8576.42|0
1654786800000|2022-06-09 15:00:00|8584.27|8584.27|8572.09|8572.09|8588.81|8588.81|8571.08|8571.08|0
1654787100000|2022-06-09 15:05:00|8572.36|8572.36|8578.71|8578.71|8581.29|8581.29|8572.36|8572.36|0
1654787400000|2022-06-09 15:10:00|8578.98|8578.98|8592.12|8592.12|8592.58|8592.58|8578.98|8578.98|0
1654787700000|2022-06-09 15:15:00|8592.26|8592.26|8591.54|8591.54|8593.47|8593.47|8588.37|8588.37|0
1654788000000|2022-06-09 15:20:00|8591.72|8591.72|8595.42|8595.42|8595.84|8595.84|8591.72|8591.72|0
1654788300000|2022-06-09 15:25:00|8594.97|8594.97|8586.16|8586.16|8594.97|8594.97|8585.24|8585.24|0
1654845300000|2022-06-10 07:15:00|8513.27|8513.27|8486.01|8486.01|8513.36|8513.36|8481.99|8481.99|0
1654845600000|2022-06-10 07:20:00|8487.38|8487.38|8494.39|8494.39|8494.94|8494.94|8481.95|8481.95|0
1654845900000|2022-06-10 07:25:00|8492.09|8492.09|8498.35|8498.35|8506.88|8506.88|8489.51|8489.51|0
1654846200000|2022-06-10 07:30:00|8498.62|8498.62|8500.09|8500.09|8504.23|8504.23|8497.97|8497.97|0
1654846500000|2022-06-10 07:35:00|8500.92|8500.92|8512.57|8512.57|8512.57|8512.57|8500.92|8500.92|0
1654846800000|2022-06-10 07:40:00|8512.84|8512.84|8500.56|8500.56|8512.84|8512.84|8499.43|8499.43|0
1654847100000|2022-06-10 07:45:00|8500.38|8500.38|8490.03|8490.03|8505.9|8505.9|8490.03|8490.03|0
1654847400000|2022-06-10 07:50:00|8489.48|8489.48|8480.77|8480.77|8491.09|8491.09|8480.12|8480.12|0
1654847700000|2022-06-10 07:55:00|8480.58|8480.58|8469.81|8469.81|8480.58|8480.58|8469.81|8469.81|0
1654848000000|2022-06-10 08:00:00|8469.44|8469.44|8469.81|8469.81|8478.95|8478.95|8465.2|8465.2|0
1654848300000|2022-06-10 08:05:00|8470|8470|8478.08|8478.08|8478.08|8478.08|8470|8470|0
1654848600000|2022-06-10 08:10:00|8478.45|8478.45|8487.5|8487.5|8489.71|8489.71|8478.45|8478.45|0
1654848900000|2022-06-10 08:15:00|8487.77|8487.77|8483.76|8483.76|8487.77|8487.77|8483.21|8483.21|0
1654849200000|2022-06-10 08:20:00|8481.46|8481.46|8473.94|8473.94|8482.28|8482.28|8473.94|8473.94|0
1654849500000|2022-06-10 08:25:00|8473.66|8473.66|8472.74|8472.74|8480.19|8480.19|8470.24|8470.24|0
1654849800000|2022-06-10 08:30:00|8475.05|8475.05|8485.37|8485.37|8487.49|8487.49|8475.05|8475.05|0
1654850100000|2022-06-10 08:35:00|8484.9|8484.9|8489.22|8489.22|8491.52|8491.52|8482.4|8482.4|0
1654850400000|2022-06-10 08:40:00|8488.67|8488.67|8498.46|8498.46|8498.83|8498.83|8487.48|8487.48|0
1654850700000|2022-06-10 08:45:00|8498.73|8498.73|8510.35|8510.35|8511.08|8511.08|8498.73|8498.73|0
1654851000000|2022-06-10 08:50:00|8508.05|8508.05|8488.07|8488.07|8508.05|8508.05|8488.07|8488.07|0
1654851300000|2022-06-10 08:55:00|8488.16|8488.16|8486.88|8486.88|8489.37|8489.37|8485.04|8485.04|0
1654851600000|2022-06-10 09:00:00|8487.25|8487.25|8490.4|8490.4|8491.04|8491.04|8487.25|8487.25|0
1654851900000|2022-06-10 09:05:00|8490.12|8490.12|8489.74|8489.74|8494.08|8494.08|8489.74|8489.74|0
1654852200000|2022-06-10 09:10:00|8490.02|8490.02|8493.12|8493.12|8495.5|8495.5|8485.51|8485.51|0
1654852500000|2022-06-10 09:15:00|8493.86|8493.86|8491.02|8491.02|8494.34|8494.34|8489.55|8489.55|0
1654852800000|2022-06-10 09:20:00|8491.57|8491.57|8491.11|8491.11|8491.57|8491.57|8484.76|8484.76|0
1654853100000|2022-06-10 09:25:00|8491.48|8491.48|8487.62|8487.62|8492.03|8492.03|8487.44|8487.44|0
1654853400000|2022-06-10 09:30:00|8485.32|8485.32|8489.87|8489.87|8489.87|8489.87|8482.28|8482.28|0
1654853700000|2022-06-10 09:35:00|8490.69|8490.69|8495.67|8495.67|8495.67|8495.67|8490.24|8490.24|0
1654854000000|2022-06-10 09:40:00|8493.36|8493.36|8492.8|8492.8|8494.18|8494.18|8491.43|8491.43|0
1654854300000|2022-06-10 09:45:00|8493.08|8493.08|8491.71|8491.71|8498.06|8498.06|8490.8|8490.8|0
1654854600000|2022-06-10 09:50:00|8491.99|8491.99|8495.21|8495.21|8495.85|8495.85|8489.59|8489.59|0
1654854900000|2022-06-10 09:55:00|8494.66|8494.66|8486.61|8486.61|8494.76|8494.76|8486.61|8486.61|0
1654855200000|2022-06-10 10:00:00|8486.98|8486.98|8503.34|8503.34|8503.34|8503.34|8483.12|8483.12|0
1654855500000|2022-06-10 10:05:00|8504.43|8504.43|8504.91|8504.91|8507.48|8507.48|8501.96|8501.96|0
1654855800000|2022-06-10 10:10:00|8505.28|8505.28|8506.7|8506.7|8506.7|8506.7|8504.31|8504.31|0
1654856100000|2022-06-10 10:15:00|8506.84|8506.84|8510.52|8510.52|8512.06|8512.06|8506.84|8506.84|0
1654856400000|2022-06-10 10:20:00|8510.24|8510.24|8507.25|8507.25|8515.4|8515.4|8507.25|8507.25|0
1654856700000|2022-06-10 10:25:00|8506.97|8506.97|8510.25|8510.25|8510.43|8510.43|8504.4|8504.4|0
1654857000000|2022-06-10 10:30:00|8510.34|8510.34|8504.59|8504.59|8510.34|8510.34|8497.89|8497.89|0
1654857300000|2022-06-10 10:35:00|8504.96|8504.96|8508.66|8508.66|8511.23|8511.23|8504.96|8504.96|0
1654857600000|2022-06-10 10:40:00|8508.38|8508.38|8508.4|8508.4|8510.73|8510.73|8505.85|8505.85|0
1654857900000|2022-06-10 10:45:00|8508.68|8508.68|8516.87|8516.87|8516.87|8516.87|8507.94|8507.94|0
1654858200000|2022-06-10 10:50:00|8517.04|8517.04|8516.38|8516.38|8520.46|8520.46|8511.33|8511.33|0
1654858500000|2022-06-10 10:55:00|8516.66|8516.66|8510.31|8510.31|8518.78|8518.78|8510.31|8510.31|0
1654858800000|2022-06-10 11:00:00|8509.94|8509.94|8515.23|8515.23|8515.23|8515.23|8509.94|8509.94|0
1654859100000|2022-06-10 11:05:00|8515.51|8515.51|8518.73|8518.73|8519.01|8519.01|8515.32|8515.32|0
1654859400000|2022-06-10 11:10:00|8518.64|8518.64|8510.35|8510.35|8518.64|8518.64|8510.35|8510.35|0
1654859700000|2022-06-10 11:15:00|8510.07|8510.07|8504.98|8504.98|8511.08|8511.08|8504.98|8504.98|0
1654860000000|2022-06-10 11:20:00|8505.35|8505.35|8495.4|8495.4|8505.35|8505.35|8495.4|8495.4|0
1654860300000|2022-06-10 11:25:00|8495.67|8495.67|8505.07|8505.07|8505.07|8505.07|8495.4|8495.4|0
1654860600000|2022-06-10 11:30:00|8505.44|8505.44|8512.54|8512.54|8513.36|8513.36|8505.07|8505.07|0
1654860900000|2022-06-10 11:35:00|8512.82|8512.82|8506.52|8506.52|8516.04|8516.04|8504.93|8504.93|0
1654861200000|2022-06-10 11:40:00|8507.08|8507.08|8507.58|8507.58|8509.76|8509.76|8506.39|8506.39|0
1654861500000|2022-06-10 11:45:00|8507.72|8507.72|8510.98|8510.98|8511.89|8511.89|8505.61|8505.61|0
1654861800000|2022-06-10 11:50:00|8510.7|8510.7|8509.93|8509.93|8511.81|8511.81|8508.22|8508.22|0
1654862100000|2022-06-10 11:55:00|8510.02|8510.02|8505.82|8505.82|8510.76|8510.76|8500.94|8500.94|0
1654862400000|2022-06-10 12:00:00|8505.91|8505.91|8506.77|8506.77|8514.14|8514.14|8505.91|8505.91|0
1654862700000|2022-06-10 12:05:00|8506.5|8506.5|8507.61|8507.61|8508.24|8508.24|8506.5|8506.5|0
1654863000000|2022-06-10 12:10:00|8508.16|8508.16|8504.47|8504.47|8508.16|8508.16|8504.47|8504.47|0
1654863300000|2022-06-10 12:15:00|8504.74|8504.74|8502.36|8502.36|8505.02|8505.02|8502.36|8502.36|0
1654863600000|2022-06-10 12:20:00|8500.06|8500.06|8498.5|8498.5|8500.81|8500.81|8498.13|8498.13|0
1654863900000|2022-06-10 12:25:00|8500.8|8500.8|8500.04|8500.04|8507.51|8507.51|8498.02|8498.02|0
1654864200000|2022-06-10 12:30:00|8499.57|8499.57|8460.23|8460.23|8499.57|8499.57|8459.01|8459.01|0
1654864500000|2022-06-10 12:35:00|8459.67|8459.67|8466.87|8466.87|8466.87|8466.87|8455.36|8455.36|0
1654864800000|2022-06-10 12:40:00|8467.98|8467.98|8474.38|8474.38|8480|8480|8467.98|8467.98|0
1654865100000|2022-06-10 12:45:00|8474.65|8474.65|8475.8|8475.8|8479.69|8479.69|8474.65|8474.65|0
1654865400000|2022-06-10 12:50:00|8475.53|8475.53|8477.23|8477.23|8477.32|8477.32|8468.2|8468.2|0
1654865700000|2022-06-10 12:55:00|8477.13|8477.13|8465.47|8465.47|8477.13|8477.13|8465.47|8465.47|0
1654866000000|2022-06-10 13:00:00|8465.56|8465.56|8466.66|8466.66|8474.5|8474.5|8465.56|8465.56|0
1654866300000|2022-06-10 13:05:00|8466.57|8466.57|8458.29|8458.29|8472.28|8472.28|8458.29|8458.29|0
1654866600000|2022-06-10 13:10:00|8457.47|8457.47|8456.82|8456.82|8457.84|8457.84|8452.1|8452.1|0
1654866900000|2022-06-10 13:15:00|8456.96|8456.96|8458.83|8458.83|8458.83|8458.83|8451.85|8451.85|0
1654867200000|2022-06-10 13:20:00|8458.74|8458.74|8442.03|8442.03|8459.29|8459.29|8441.75|8441.75|0
1654867500000|2022-06-10 13:25:00|8442.4|8442.4|8449.95|8449.95|8450.22|8450.22|8442.22|8442.22|0
1654867800000|2022-06-10 13:30:00|8449.76|8449.76|8446.09|8446.09|8456.27|8456.27|8443.33|8443.33|0
1654868100000|2022-06-10 13:35:00|8443.79|8443.79|8446.77|8446.77|8451.59|8451.59|8441.9|8441.9|0
1654868400000|2022-06-10 13:40:00|8446.49|8446.49|8441.26|8441.26|8448.95|8448.95|8434.63|8434.63|0
1654868700000|2022-06-10 13:45:00|8441.53|8441.53|8443.06|8443.06|8453.68|8453.68|8441.53|8441.53|0
1654869000000|2022-06-10 13:50:00|8442.51|8442.51|8436.25|8436.25|8445.74|8445.74|8433.3|8433.3|0
1654869300000|2022-06-10 13:55:00|8433.94|8433.94|8430.41|8430.41|8435.01|8435.01|8423.18|8423.18|0
1654869600000|2022-06-10 14:00:00|8428.1|8428.1|8409.63|8409.63|8430.08|8430.08|8409.04|8409.04|0
1654869900000|2022-06-10 14:05:00|8409.26|8409.26|8408.25|8408.25|8411.93|8411.93|8406.96|8406.96|0
1654870200000|2022-06-10 14:10:00|8408.11|8408.11|8409.64|8409.64|8409.64|8409.64|8404.67|8404.67|0
1654870500000|2022-06-10 14:15:00|8409.37|8409.37|8403.21|8403.21|8410.19|8410.19|8403.21|8403.21|0
1654870800000|2022-06-10 14:20:00|8403.07|8403.07|8395.19|8395.19|8403.34|8403.34|8391.6|8391.6|0
1654871100000|2022-06-10 14:25:00|8394.64|8394.64|8394.09|8394.09|8399.75|8399.75|8390.46|8390.46|0
1654871400000|2022-06-10 14:30:00|8393.91|8393.91|8410.16|8410.16|8412.55|8412.55|8392.98|8392.98|0
1654871700000|2022-06-10 14:35:00|8409.97|8409.97|8431.23|8431.23|8431.42|8431.42|8409.51|8409.51|0
1654872000000|2022-06-10 14:40:00|8430.68|8430.68|8436.62|8436.62|8436.81|8436.81|8430.68|8430.68|0
1654872300000|2022-06-10 14:45:00|8436.35|8436.35|8456.9|8456.9|8457.28|8457.28|8433.4|8433.4|0
1654872600000|2022-06-10 14:50:00|8455.98|8455.98|8471.65|8471.65|8471.65|8471.65|8455.98|8455.98|0
1654872900000|2022-06-10 14:55:00|8471.38|8471.38|8456.04|8456.04|8472.24|8472.24|8456.04|8456.04|0
1654873200000|2022-06-10 15:00:00|8455.76|8455.76|8464.18|8464.18|8464.18|8464.18|8450.92|8450.92|0
1654873500000|2022-06-10 15:05:00|8463.54|8463.54|8462.6|8462.6|8464.63|8464.63|8457.86|8457.86|0
1654873800000|2022-06-10 15:10:00|8462.69|8462.69|8457.81|8457.81|8462.69|8462.69|8453.39|8453.39|0
1654874100000|2022-06-10 15:15:00|8458.23|8458.23|8463.12|8463.12|8466.21|8466.21|8454.83|8454.83|0
1654874400000|2022-06-10 15:20:00|8463.03|8463.03|8449.25|8449.25|8465.19|8465.19|8449.07|8449.07|0
1654874700000|2022-06-10 15:25:00|8449.07|8449.07|8453.25|8453.25|8461.77|8461.77|8443.67|8443.67|0
1655104500000|2022-06-13 07:15:00|8393.43|8393.43|8385.61|8385.61|8402.58|8402.58|8385.61|8385.61|0
1655104800000|2022-06-13 07:20:00|8385.33|8385.33|8401.35|8401.35|8404.76|8404.76|8383.63|8383.63|0
1655105100000|2022-06-13 07:25:00|8402.28|8402.28|8392.72|8392.72|8408.01|8408.01|8387.45|8387.45|0
1655105400000|2022-06-13 07:30:00|8392.62|8392.62|8385.73|8385.73|8398.29|8398.29|8379.88|8379.88|0
1655105700000|2022-06-13 07:35:00|8386|8386|8367.24|8367.24|8388.32|8388.32|8367.24|8367.24|0
1655106000000|2022-06-13 07:40:00|8367.1|8367.1|8355.5|8355.5|8368.85|8368.85|8355.32|8355.32|0
1655106300000|2022-06-13 07:45:00|8354.94|8354.94|8369.62|8369.62|8377.46|8377.46|8354.94|8354.94|0
1655106600000|2022-06-13 07:50:00|8369.99|8369.99|8372.58|8372.58|8379.67|8379.67|8369.99|8369.99|0
1655106900000|2022-06-13 07:55:00|8372.4|8372.4|8364.1|8364.1|8372.4|8372.4|8364.1|8364.1|0
1655107200000|2022-06-13 08:00:00|8361.79|8361.79|8325.63|8325.63|8361.79|8361.79|8325.44|8325.44|0
1655107500000|2022-06-13 08:05:00|8327.93|8327.93|8324.16|8324.16|8328.72|8328.72|8316.83|8316.83|0
1655107800000|2022-06-13 08:10:00|8326.46|8326.46|8343.62|8343.62|8347.87|8347.87|8324.28|8324.28|0
1655108100000|2022-06-13 08:15:00|8343.34|8343.34|8326.57|8326.57|8348.78|8348.78|8325.66|8325.66|0
1655108400000|2022-06-13 08:20:00|8326.85|8326.85|8344.14|8344.14|8344.28|8344.28|8326.85|8326.85|0
1655108700000|2022-06-13 08:25:00|8341.28|8341.28|8338.93|8338.93|8341.28|8341.28|8333.53|8333.53|0
1655109000000|2022-06-13 08:30:00|8338.74|8338.74|8348.05|8348.05|8348.05|8348.05|8337.54|8337.54|0
1655109300000|2022-06-13 08:35:00|8349.69|8349.69|8347.06|8347.06|8352.56|8352.56|8342.19|8342.19|0
1655109600000|2022-06-13 08:40:00|8348.45|8348.45|8350.14|8350.14|8351.16|8351.16|8345.72|8345.72|0
1655109900000|2022-06-13 08:45:00|8349.77|8349.77|8337.61|8337.61|8356.41|8356.41|8337.33|8337.33|0
1655110200000|2022-06-13 08:50:00|8335.31|8335.31|8349.76|8349.76|8351.2|8351.2|8335.31|8335.31|0
1655110500000|2022-06-13 08:55:00|8349.58|8349.58|8344.77|8344.77|8356.63|8356.63|8344.77|8344.77|0
1655110800000|2022-06-13 09:00:00|8344.49|8344.49|8369.55|8369.55|8369.55|8369.55|8344.49|8344.49|0
1655111100000|2022-06-13 09:05:00|8369.74|8369.74|8382.33|8382.33|8382.52|8382.52|8369.55|8369.55|0
1655111400000|2022-06-13 09:10:00|8382.06|8382.06|8365.07|8365.07|8383.16|8383.16|8365.07|8365.07|0
1655111700000|2022-06-13 09:15:00|8362.77|8362.77|8351.58|8351.58|8363.55|8363.55|8349.28|8349.28|0
1655112000000|2022-06-13 09:20:00|8351.95|8351.95|8357.52|8357.52|8364.53|8364.53|8351.95|8351.95|0
1655112300000|2022-06-13 09:25:00|8359.82|8359.82|8348.3|8348.3|8359.82|8359.82|8347.07|8347.07|0
1655112600000|2022-06-13 09:30:00|8348.58|8348.58|8358.4|8358.4|8358.4|8358.4|8346.16|8346.16|0
1655112900000|2022-06-13 09:35:00|8359.14|8359.14|8368.2|8368.2|8369.59|8369.59|8359.14|8359.14|0
1655113200000|2022-06-13 09:40:00|8368.48|8368.48|8361.26|8361.26|8374.69|8374.69|8355.52|8355.52|0
1655113500000|2022-06-13 09:45:00|8361.08|8361.08|8365.65|8365.65|8365.65|8365.65|8356.23|8356.23|0
1655113800000|2022-06-13 09:50:00|8365.37|8365.37|8359.78|8359.78|8368.82|8368.82|8359.78|8359.78|0
1655114100000|2022-06-13 09:55:00|8359.04|8359.04|8357.56|8357.56|8364.74|8364.74|8355.07|8355.07|0
1655114400000|2022-06-13 10:00:00|8359.86|8359.86|8361.95|8361.95|8363.99|8363.99|8359.4|8359.4|0
1655114700000|2022-06-13 10:05:00|8361.41|8361.41|8376|8376|8376.46|8376.46|8361.41|8361.41|0
1655115000000|2022-06-13 10:10:00|8376.56|8376.56|8389.61|8389.61|8389.61|8389.61|8376.56|8376.56|0
1655115300000|2022-06-13 10:15:00|8389.34|8389.34|8389.66|8389.66|8389.66|8389.66|8381.74|8381.74|0
1655115600000|2022-06-13 10:20:00|8390.21|8390.21|8384.17|8384.17|8390.21|8390.21|8383.44|8383.44|0
1655115900000|2022-06-13 10:25:00|8383.8|8383.8|8383.17|8383.17|8384.54|8384.54|8379.39|8379.39|0
1655116200000|2022-06-13 10:30:00|8383.35|8383.35|8387.58|8387.58|8392.52|8392.52|8382.1|8382.1|0
1655116500000|2022-06-13 10:35:00|8388.32|8388.32|8392.09|8392.09|8395.55|8395.55|8388.32|8388.32|0
1655116800000|2022-06-13 10:40:00|8389.79|8389.79|8390.12|8390.12|8390.12|8390.12|8384.49|8384.49|0
1655117100000|2022-06-13 10:45:00|8389.84|8389.84|8389.74|8389.74|8392.51|8392.51|8388.28|8388.28|0
1655117400000|2022-06-13 10:50:00|8389.84|8389.84|8397.09|8397.09|8397.36|8397.36|8386.77|8386.77|0
1655117700000|2022-06-13 10:55:00|8396.81|8396.81|8387.1|8387.1|8400.91|8400.91|8386.55|8386.55|0
1655118000000|2022-06-13 11:00:00|8387.78|8387.78|8406.12|8406.12|8407.87|8407.87|8387.78|8387.78|0
1655118300000|2022-06-13 11:05:00|8408.42|8408.42|8397.49|8397.49|8408.51|8408.51|8394.81|8394.81|0
1655118600000|2022-06-13 11:10:00|8396.75|8396.75|8402.63|8402.63|8403.2|8403.2|8396.47|8396.47|0
1655118900000|2022-06-13 11:15:00|8403.18|8403.18|8404.2|8404.2|8408.1|8408.1|8402.86|8402.86|0
1655119200000|2022-06-13 11:20:00|8403.1|8403.1|8393.38|8393.38|8405.08|8405.08|8392.27|8392.27|0
1655119500000|2022-06-13 11:25:00|8392.68|8392.68|8395.89|8395.89|8395.89|8395.89|8391.85|8391.85|0
1655119800000|2022-06-13 11:30:00|8395.7|8395.7|8387.69|8387.69|8395.93|8395.93|8387.69|8387.69|0
1655120100000|2022-06-13 11:35:00|8387.42|8387.42|8391.6|8391.6|8391.96|8391.96|8383.23|8383.23|0
1655120400000|2022-06-13 11:40:00|8391.32|8391.32|8390.39|8390.39|8394.27|8394.27|8387.72|8387.72|0
1655120700000|2022-06-13 11:45:00|8389.85|8389.85|8395.88|8395.88|8396.52|8396.52|8389.85|8389.85|0
1655121000000|2022-06-13 11:50:00|8396.15|8396.15|8394.96|8394.96|8398.73|8398.73|8394.32|8394.32|0
1655121300000|2022-06-13 11:55:00|8395.33|8395.33|8393.27|8393.27|8395.84|8395.84|8393.27|8393.27|0
1655121600000|2022-06-13 12:00:00|8393.54|8393.54|8400.93|8400.93|8400.93|8400.93|8393.54|8393.54|0
1655121900000|2022-06-13 12:05:00|8401.07|8401.07|8405.15|8405.15|8407.45|8407.45|8400.93|8400.93|0
1655122200000|2022-06-13 12:10:00|8404.87|8404.87|8399.95|8399.95|8407.54|8407.54|8398.93|8398.93|0
1655122500000|2022-06-13 12:15:00|8400.29|8400.29|8397.43|8397.43|8403.47|8403.47|8396.66|8396.66|0
1655122800000|2022-06-13 12:20:00|8397.24|8397.24|8393.54|8393.54|8398.7|8398.7|8392.7|8392.7|0
1655123100000|2022-06-13 12:25:00|8394.09|8394.09|8398.42|8398.42|8398.96|8398.96|8391.6|8391.6|0
1655123400000|2022-06-13 12:30:00|8398.61|8398.61|8406.07|8406.07|8409.57|8409.57|8398|8398|0
1655123700000|2022-06-13 12:35:00|8403.76|8403.76|8413.29|8413.29|8413.29|8413.29|8403.76|8403.76|0
1655124000000|2022-06-13 12:40:00|8413.84|8413.84|8406.22|8406.22|8413.84|8413.84|8399.76|8399.76|0
1655124300000|2022-06-13 12:45:00|8401.62|8401.62|8395.84|8395.84|8401.62|8401.62|8393.36|8393.36|0
1655124600000|2022-06-13 12:50:00|8395.3|8395.3|8398.6|8398.6|8401.01|8401.01|8395.3|8395.3|0
1655124900000|2022-06-13 12:55:00|8399.15|8399.15|8388.21|8388.21|8402.46|8402.46|8388.21|8388.21|0
1655125200000|2022-06-13 13:00:00|8388.02|8388.02|8380.94|8380.94|8388.02|8388.02|8376.11|8376.11|0
1655125500000|2022-06-13 13:05:00|8381.31|8381.31|8384.85|8384.85|8385.64|8385.64|8381.17|8381.17|0
1655125800000|2022-06-13 13:10:00|8384.95|8384.95|8386.78|8386.78|8389.91|8389.91|8383.66|8383.66|0
1655126100000|2022-06-13 13:15:00|8387.15|8387.15|8374.23|8374.23|8392.39|8392.39|8372.57|8372.57|0
1655126400000|2022-06-13 13:20:00|8376.53|8376.53|8368.79|8368.79|8376.53|8376.53|8366.08|8366.08|0
1655126700000|2022-06-13 13:25:00|8368.42|8368.42|8368|8368|8368.42|8368.42|8363.68|8363.68|0
1655127000000|2022-06-13 13:30:00|8367.63|8367.63|8388.34|8388.34|8389.27|8389.27|8366.51|8366.51|0
1655127300000|2022-06-13 13:35:00|8386.04|8386.04|8365.13|8365.13|8387.79|8387.79|8365.13|8365.13|0
1655127600000|2022-06-13 13:40:00|8364.86|8364.86|8361.5|8361.5|8365.62|8365.62|8355.57|8355.57|0
1655127900000|2022-06-13 13:45:00|8361.16|8361.16|8354.72|8354.72|8366.39|8366.39|8354.72|8354.72|0
1655128200000|2022-06-13 13:50:00|8354.62|8354.62|8362.42|8362.42|8363.72|8363.72|8347.71|8347.71|0
1655128500000|2022-06-13 13:55:00|8362.51|8362.51|8355.48|8355.48|8367.97|8367.97|8355.48|8355.48|0
1655128800000|2022-06-13 14:00:00|8355.12|8355.12|8353.98|8353.98|8365.12|8365.12|8352.67|8352.67|0
1655129100000|2022-06-13 14:05:00|8353.79|8353.79|8355.48|8355.48|8366.83|8366.83|8352.87|8352.87|0
1655129400000|2022-06-13 14:10:00|8355.66|8355.66|8341.12|8341.12|8356.59|8356.59|8339.82|8339.82|0
1655129700000|2022-06-13 14:15:00|8340.85|8340.85|8338.2|8338.2|8340.85|8340.85|8331.7|8331.7|0
1655130000000|2022-06-13 14:20:00|8338.02|8338.02|8329.48|8329.48|8344|8344|8329.48|8329.48|0
1655130300000|2022-06-13 14:25:00|8329.67|8329.67|8334.36|8334.36|8335.93|8335.93|8328.94|8328.94|0
1655130600000|2022-06-13 14:30:00|8334.08|8334.08|8342.9|8342.9|8344.89|8344.89|8331.27|8331.27|0
1655130900000|2022-06-13 14:35:00|8342.63|8342.63|8344.74|8344.74|8355.8|8355.8|8342.07|8342.07|0
1655131200000|2022-06-13 14:40:00|8344.37|8344.37|8341.08|8341.08|8344.37|8344.37|8333.95|8333.95|0
1655131500000|2022-06-13 14:45:00|8341.26|8341.26|8328.05|8328.05|8341.59|8341.59|8327.77|8327.77|0
1655131800000|2022-06-13 14:50:00|8327.91|8327.91|8341.63|8341.63|8344.93|8344.93|8327.36|8327.36|0
1655132100000|2022-06-13 14:55:00|8341.72|8341.72|8351.4|8351.4|8355.03|8355.03|8341.72|8341.72|0
1655132400000|2022-06-13 15:00:00|8351.12|8351.12|8343.16|8343.16|8351.31|8351.31|8337.12|8337.12|0
1655132700000|2022-06-13 15:05:00|8340.85|8340.85|8352.48|8352.48|8352.75|8352.75|8338.55|8338.55|0
1655133000000|2022-06-13 15:10:00|8352.75|8352.75|8361.27|8361.27|8361.82|8361.82|8348.05|8348.05|0
1655133300000|2022-06-13 15:15:00|8361.09|8361.09|8371.93|8371.93|8372.93|8372.93|8361.09|8361.09|0
1655133600000|2022-06-13 15:20:00|8371.74|8371.74|8371.45|8371.45|8373.75|8373.75|8367.51|8367.51|0
1655133900000|2022-06-13 15:25:00|8371.17|8371.17|8353.17|8353.17|8372.84|8372.84|8352.88|8352.88|0
1655190900000|2022-06-14 07:15:00|8384.13|8384.13|8374.86|8374.86|8388.13|8388.13|8367.29|8367.29|0
1655191200000|2022-06-14 07:20:00|8375.13|8375.13|8355.03|8355.03|8375.13|8375.13|8354.28|8354.28|0
1655191500000|2022-06-14 07:25:00|8356.14|8356.14|8346.66|8346.66|8358.81|8358.81|8337.22|8337.22|0
1655191800000|2022-06-14 07:30:00|8348.96|8348.96|8348.87|8348.87|8352.09|8352.09|8342.95|8342.95|0
1655192100000|2022-06-14 07:35:00|8348.68|8348.68|8342.7|8342.7|8349.14|8349.14|8342.15|8342.15|0
1655192400000|2022-06-14 07:40:00|8343.44|8343.44|8347.34|8347.34|8352.21|8352.21|8343.44|8343.44|0
1655192700000|2022-06-14 07:45:00|8349.64|8349.64|8354.81|8354.81|8358.15|8358.15|8349.64|8349.64|0
1655193000000|2022-06-14 07:50:00|8355.18|8355.18|8332.79|8332.79|8355.18|8355.18|8332.79|8332.79|0
1655193300000|2022-06-14 07:55:00|8332.42|8332.42|8324.42|8324.42|8334.72|8334.72|8316.23|8316.23|0
1655193600000|2022-06-14 08:00:00|8324.61|8324.61|8315.13|8315.13|8331.18|8331.18|8312.5|8312.5|0
1655193900000|2022-06-14 08:05:00|8312.83|8312.83|8309.31|8309.31|8315.21|8315.21|8306.46|8306.46|0
1655194200000|2022-06-14 08:10:00|8309.4|8309.4|8309.69|8309.69|8316.83|8316.83|8308.94|8308.94|0
1655194500000|2022-06-14 08:15:00|8309.32|8309.32|8300.66|8300.66|8309.32|8309.32|8300.66|8300.66|0
1655194800000|2022-06-14 08:20:00|8298.36|8298.36|8302.68|8302.68|8302.68|8302.68|8296.32|8296.32|0
1655195100000|2022-06-14 08:25:00|8302.96|8302.96|8296.52|8296.52|8304.07|8304.07|8293.76|8293.76|0
1655195400000|2022-06-14 08:30:00|8296.33|8296.33|8312.82|8312.82|8312.82|8312.82|8293.68|8293.68|0
1655195700000|2022-06-14 08:35:00|8313.01|8313.01|8307.61|8307.61|8317.58|8317.58|8307.61|8307.61|0
1655196000000|2022-06-14 08:40:00|8307.05|8307.05|8292.9|8292.9|8307.05|8307.05|8292.61|8292.61|0
1655196300000|2022-06-14 08:45:00|8292.71|8292.71|8284.57|8284.57|8298.34|8298.34|8284.57|8284.57|0
1655196600000|2022-06-14 08:50:00|8285.04|8285.04|8286.15|8286.15|8286.34|8286.34|8276.01|8276.01|0
1655196900000|2022-06-14 08:55:00|8283.85|8283.85|8271.66|8271.66|8284.54|8284.54|8268.7|8268.7|0
1655197200000|2022-06-14 09:00:00|8273.96|8273.96|8269.99|8269.99|8277.54|8277.54|8268.43|8268.43|0
1655197500000|2022-06-14 09:05:00|8270.13|8270.13|8270.86|8270.86|8271.32|8271.32|8265.07|8265.07|0
1655197800000|2022-06-14 09:10:00|8271.4|8271.4|8263.1|8263.1|8272.68|8272.68|8262.36|8262.36|0
1655198100000|2022-06-14 09:15:00|8262.56|8262.56|8258.96|8258.96|8264.86|8264.86|8256.47|8256.47|0
1655198400000|2022-06-14 09:20:00|8259.05|8259.05|8274.8|8274.8|8274.8|8274.8|8257.74|8257.74|0
1655198700000|2022-06-14 09:25:00|8275.26|8275.26|8256.76|8256.76|8275.44|8275.44|8251.95|8251.95|0
1655199000000|2022-06-14 09:30:00|8256.49|8256.49|8255.3|8255.3|8257.61|8257.61|8255.02|8255.02|0
1655199300000|2022-06-14 09:35:00|8257.61|8257.61|8263.32|8263.32|8265.53|8265.53|8257.33|8257.33|0
1655199600000|2022-06-14 09:40:00|8263.18|8263.18|8261.07|8261.07|8265.47|8265.47|8261.07|8261.07|0
1655199900000|2022-06-14 09:45:00|8261.34|8261.34|8258.12|8258.12|8262.17|8262.17|8254.43|8254.43|0
1655200200000|2022-06-14 09:50:00|8258.21|8258.21|8257.93|8257.93|8259.12|8259.12|8253.33|8253.33|0
1655200500000|2022-06-14 09:55:00|8257.83|8257.83|8260.59|8260.59|8263.08|8263.08|8254.9|8254.9|0
1655200800000|2022-06-14 10:00:00|8261.14|8261.14|8255.45|8255.45|8261.14|8261.14|8250.73|8250.73|0
1655201100000|2022-06-14 10:05:00|8253.15|8253.15|8253.02|8253.02|8256.84|8256.84|8250.57|8250.57|0
1655201400000|2022-06-14 10:10:00|8253.2|8253.2|8244.13|8244.13|8253.48|8253.48|8242.8|8242.8|0
1655201700000|2022-06-14 10:15:00|8243.94|8243.94|8220.02|8220.02|8243.94|8243.94|8219.75|8219.75|0
1655202000000|2022-06-14 10:20:00|8220.3|8220.3|8220.94|8220.94|8222.87|8222.87|8212.62|8212.62|0
1655202300000|2022-06-14 10:25:00|8221.22|8221.22|8213.29|8213.29|8221.22|8221.22|8207.58|8207.58|0
1655202600000|2022-06-14 10:30:00|8213.1|8213.1|8205.59|8205.59|8217.95|8217.95|8203.11|8203.11|0
1655202900000|2022-06-14 10:35:00|8205.32|8205.32|8212.09|8212.09|8212.09|8212.09|8198.77|8198.77|0
1655203200000|2022-06-14 10:40:00|8214.4|8214.4|8202.28|8202.28|8214.4|8214.4|8202.28|8202.28|0
1655203500000|2022-06-14 10:45:00|8199.98|8199.98|8211.63|8211.63|8213.34|8213.34|8199.98|8199.98|0
1655203800000|2022-06-14 10:50:00|8211.26|8211.26|8218.95|8218.95|8220.02|8220.02|8208.68|8208.68|0
1655204100000|2022-06-14 10:55:00|8218.58|8218.58|8191.22|8191.22|8218.58|8218.58|8191.22|8191.22|0
1655204400000|2022-06-14 11:00:00|8190.94|8190.94|8199.48|8199.48|8204.63|8204.63|8190.94|8190.94|0
1655204700000|2022-06-14 11:05:00|8199.76|8199.76|8191.1|8191.1|8200.04|8200.04|8190.73|8190.73|0
1655205000000|2022-06-14 11:10:00|8190.73|8190.73|8205.87|8205.87|8205.87|8205.87|8190.73|8190.73|0
1655205300000|2022-06-14 11:15:00|8208.18|8208.18|8215.65|8215.65|8215.65|8215.65|8207.71|8207.71|0
1655205600000|2022-06-14 11:20:00|8216.11|8216.11|8226.12|8226.12|8228.42|8228.42|8216.11|8216.11|0
1655205900000|2022-06-14 11:25:00|8225.37|8225.37|8215.52|8215.52|8227.59|8227.59|8215.52|8215.52|0
1655206200000|2022-06-14 11:30:00|8214.41|8214.41|8205.56|8205.56|8214.69|8214.69|8205.38|8205.38|0
1655206500000|2022-06-14 11:35:00|8203.26|8203.26|8196.33|8196.33|8203.45|8203.45|8193.65|8193.65|0
1655206800000|2022-06-14 11:40:00|8196.06|8196.06|8201.06|8201.06|8204.28|8204.28|8195.7|8195.7|0
1655207100000|2022-06-14 11:45:00|8200.78|8200.78|8192.9|8192.9|8200.78|8200.78|8191.42|8191.42|0
1655207400000|2022-06-14 11:50:00|8193.64|8193.64|8202.84|8202.84|8203.25|8203.25|8193.64|8193.64|0
1655207700000|2022-06-14 11:55:00|8202.47|8202.47|8201.49|8201.49|8205.73|8205.73|8198.55|8198.55|0
1655208000000|2022-06-14 12:00:00|8201.68|8201.68|8215.68|8215.68|8217.99|8217.99|8201.31|8201.31|0
1655208300000|2022-06-14 12:05:00|8213.38|8213.38|8219.38|8219.38|8222.5|8222.5|8210.34|8210.34|0
1655208600000|2022-06-14 12:10:00|8219.01|8219.01|8214.96|8214.96|8221.23|8221.23|8213.81|8213.81|0
1655208900000|2022-06-14 12:15:00|8215.33|8215.33|8215.51|8215.51|8216.07|8216.07|8209.72|8209.72|0
1655209200000|2022-06-14 12:20:00|8214.97|8214.97|8220.36|8220.36|8223.63|8223.63|8214.6|8214.6|0
1655209500000|2022-06-14 12:25:00|8220.63|8220.63|8223.17|8223.17|8226.8|8226.8|8217.42|8217.42|0
1655209800000|2022-06-14 12:30:00|8223.45|8223.45|8238.26|8238.26|8244.46|8244.46|8221.37|8221.37|0
1655210100000|2022-06-14 12:35:00|8238.8|8238.8|8247.25|8247.25|8247.25|8247.25|8237.04|8237.04|0
1655210400000|2022-06-14 12:40:00|8246.98|8246.98|8256.2|8256.2|8256.2|8256.2|8244.39|8244.39|0
1655210700000|2022-06-14 12:45:00|8253.9|8253.9|8243.66|8243.66|8253.9|8253.9|8240.42|8240.42|0
1655211000000|2022-06-14 12:50:00|8243.94|8243.94|8260.72|8260.72|8265.22|8265.22|8242.87|8242.87|0
1655211300000|2022-06-14 12:55:00|8261.64|8261.64|8260.3|8260.3|8269.04|8269.04|8260.3|8260.3|0
1655211600000|2022-06-14 13:00:00|8260.03|8260.03|8248.29|8248.29|8261.35|8261.35|8247.37|8247.37|0
1655211900000|2022-06-14 13:05:00|8248.43|8248.43|8243.05|8243.05|8248.57|8248.57|8237.81|8237.81|0
1655212200000|2022-06-14 13:10:00|8242.59|8242.59|8244.38|8244.38|8247.14|8247.14|8241.24|8241.24|0
1655212500000|2022-06-14 13:15:00|8244.28|8244.28|8241.2|8241.2|8249.35|8249.35|8240.09|8240.09|0
1655212800000|2022-06-14 13:20:00|8240.83|8240.83|8235.27|8235.27|8241|8241|8228.74|8228.74|0
1655213100000|2022-06-14 13:25:00|8235.74|8235.74|8228.68|8228.68|8236.01|8236.01|8225.56|8225.56|0
1655213400000|2022-06-14 13:30:00|8228.26|8228.26|8228.26|8228.26|8231.46|8231.46|8216.81|8216.81|0
1655213700000|2022-06-14 13:35:00|8228.53|8228.53|8203.47|8203.47|8229.64|8229.64|8203.47|8203.47|0
1655214000000|2022-06-14 13:40:00|8203.1|8203.1|8192.97|8192.97|8203.1|8203.1|8190.95|8190.95|0
1655214300000|2022-06-14 13:45:00|8193.24|8193.24|8203.24|8203.24|8212.58|8212.58|8188.64|8188.64|0
1655214600000|2022-06-14 13:50:00|8202.87|8202.87|8217.3|8217.3|8218.13|8218.13|8194.65|8194.65|0
1655214900000|2022-06-14 13:55:00|8217.67|8217.67|8227.55|8227.55|8228|8228|8216.62|8216.62|0
1655215200000|2022-06-14 14:00:00|8227|8227|8212.34|8212.34|8227.35|8227.35|8210.18|8210.18|0
1655215500000|2022-06-14 14:05:00|8213.08|8213.08|8201.11|8201.11|8218.42|8218.42|8199.36|8199.36|0
1655215800000|2022-06-14 14:10:00|8200.84|8200.84|8197.63|8197.63|8206.55|8206.55|8196.19|8196.19|0
1655216100000|2022-06-14 14:15:00|8197.44|8197.44|8203.87|8203.87|8210.66|8210.66|8194.04|8194.04|0
1655216400000|2022-06-14 14:20:00|8203.31|8203.31|8187.18|8187.18|8203.31|8203.31|8186.33|8186.33|0
1655216700000|2022-06-14 14:25:00|8184.87|8184.87|8163.94|8163.94|8184.87|8184.87|8163.94|8163.94|0
1655217000000|2022-06-14 14:30:00|8163.39|8163.39|8167.71|8167.71|8171.77|8171.77|8161.03|8161.03|0
1655217300000|2022-06-14 14:35:00|8165.41|8165.41|8168.94|8168.94|8173.55|8173.55|8161.78|8161.78|0
1655217600000|2022-06-14 14:40:00|8168.66|8168.66|8149.98|8149.98|8168.66|8168.66|8141.84|8141.84|0
1655217900000|2022-06-14 14:45:00|8150.08|8150.08|8165.71|8165.71|8165.98|8165.98|8150.08|8150.08|0
1655218200000|2022-06-14 14:50:00|8165.88|8165.88|8169.96|8169.96|8178.5|8178.5|8165.88|8165.88|0
1655218500000|2022-06-14 14:55:00|8170.1|8170.1|8166.74|8166.74|8173.5|8173.5|8162.72|8162.72|0
1655218800000|2022-06-14 15:00:00|8166.46|8166.46|8169.56|8169.56|8172.27|8172.27|8166.09|8166.09|0
1655219100000|2022-06-14 15:05:00|8169.74|8169.74|8155.34|8155.34|8170.34|8170.34|8154.96|8154.96|0
1655219400000|2022-06-14 15:10:00|8155.52|8155.52|8152.63|8152.63|8155.52|8155.52|8145.59|8145.59|0
1655219700000|2022-06-14 15:15:00|8152.26|8152.26|8146.49|8146.49|8154.15|8154.15|8145.3|8145.3|0
1655220000000|2022-06-14 15:20:00|8146.3|8146.3|8149.76|8149.76|8150.31|8150.31|8140.77|8140.77|0
1655220300000|2022-06-14 15:25:00|8149.57|8149.57|8127.95|8127.95|8153.63|8153.63|8127.95|8127.95|0
1655277300000|2022-06-15 07:15:00|8224.49|8224.49|8222.43|8222.43|8231.78|8231.78|8222.43|8222.43|0
1655277600000|2022-06-15 07:20:00|8222.16|8222.16|8202.95|8202.95|8222.16|8222.16|8202.95|8202.95|0
1655277900000|2022-06-15 07:25:00|8200.65|8200.65|8203.57|8203.57|8203.85|8203.85|8192.83|8192.83|0
1655278200000|2022-06-15 07:30:00|8205.87|8205.87|8205.04|8205.04|8205.87|8205.87|8197.2|8197.2|0
1655278500000|2022-06-15 07:35:00|8205.41|8205.41|8206.63|8206.63|8208.9|8208.9|8201.44|8201.44|0
1655278800000|2022-06-15 07:40:00|8206.08|8206.08|8195.42|8195.42|8206.08|8206.08|8191.73|8191.73|0
1655279100000|2022-06-15 07:45:00|8195.05|8195.05|8173.54|8173.54|8195.05|8195.05|8164.97|8164.97|0
1655279400000|2022-06-15 07:50:00|8173.73|8173.73|8193.01|8193.01|8194.48|8194.48|8173.73|8173.73|0
1655279700000|2022-06-15 07:55:00|8192.27|8192.27|8189.43|8189.43|8194.57|8194.57|8188.12|8188.12|0
1655280000000|2022-06-15 08:00:00|8189.29|8189.29|8184.73|8184.73|8197.08|8197.08|8184.73|8184.73|0
1655280300000|2022-06-15 08:05:00|8187.04|8187.04|8188.87|8188.87|8189.25|8189.25|8182.61|8182.61|0
1655280600000|2022-06-15 08:10:00|8189.42|8189.42|8196.45|8196.45|8197|8197|8189.04|8189.04|0
1655280900000|2022-06-15 08:15:00|8196.08|8196.08|8208.88|8208.88|8213.69|8213.69|8196.08|8196.08|0
1655281200000|2022-06-15 08:20:00|8209.06|8209.06|8230.06|8230.06|8232.37|8232.37|8209.06|8209.06|0
1655281500000|2022-06-15 08:25:00|8232.37|8232.37|8230.07|8230.07|8237.21|8237.21|8229.88|8229.88|0
1655281800000|2022-06-15 08:30:00|8232.38|8232.38|8239.43|8239.43|8242.28|8242.28|8232.38|8232.38|0
1655282100000|2022-06-15 08:35:00|8238.69|8238.69|8237.39|8237.39|8239.33|8239.33|8232.97|8232.97|0
1655282400000|2022-06-15 08:40:00|8237.76|8237.76|8238.83|8238.83|8238.83|8238.83|8233.9|8233.9|0
1655282700000|2022-06-15 08:45:00|8238.46|8238.46|8237.07|8237.07|8240.48|8240.48|8235.97|8235.97|0
1655283000000|2022-06-15 08:50:00|8236.79|8236.79|8237.45|8237.45|8237.72|8237.72|8232.38|8232.38|0
1655283300000|2022-06-15 08:55:00|8237.72|8237.72|8231.92|8231.92|8242.23|8242.23|8231.46|8231.46|0
1655283600000|2022-06-15 09:00:00|8231.55|8231.55|8219.06|8219.06|8233.95|8233.95|8219.06|8219.06|0
1655283900000|2022-06-15 09:05:00|8218.79|8218.79|8217.13|8217.13|8218.79|8218.79|8208.56|8208.56|0
1655284200000|2022-06-15 09:10:00|8216.31|8216.31|8207.98|8207.98|8216.31|8216.31|8206.08|8206.08|0
1655284500000|2022-06-15 09:15:00|8207.71|8207.71|8217.21|8217.21|8221.5|8221.5|8207.71|8207.71|0
1655284800000|2022-06-15 09:20:00|8216.84|8216.84|8215.63|8215.63|8220.03|8220.03|8215.44|8215.44|0
1655285100000|2022-06-15 09:25:00|8217.93|8217.93|8221.59|8221.59|8224.45|8224.45|8217|8217|0
1655285400000|2022-06-15 09:30:00|8221.31|8221.31|8231.37|8231.37|8233.85|8233.85|8219.01|8219.01|0
1655285700000|2022-06-15 09:35:00|8231.74|8231.74|8232.84|8232.84|8241.55|8241.55|8230.81|8230.81|0
1655286000000|2022-06-15 09:40:00|8233.12|8233.12|8246.98|8246.98|8252.22|8252.22|8233.02|8233.02|0
1655286300000|2022-06-15 09:45:00|8247.17|8247.17|8246.65|8246.65|8252.46|8252.46|8246.65|8246.65|0
1655286600000|2022-06-15 09:50:00|8246.37|8246.37|8238.91|8238.91|8247.77|8247.77|8238.91|8238.91|0
1655286900000|2022-06-15 09:55:00|8238.17|8238.17|8251|8251|8251.42|8251.42|8235.87|8235.87|0
1655287200000|2022-06-15 10:00:00|8248.69|8248.69|8244.18|8244.18|8248.69|8248.69|8242.25|8242.25|0
1655287500000|2022-06-15 10:05:00|8244.45|8244.45|8228.48|8228.48|8244.45|8244.45|8228.2|8228.2|0
1655287800000|2022-06-15 10:10:00|8228.76|8228.76|8232.03|8232.03|8234.1|8234.1|8228.11|8228.11|0
1655288100000|2022-06-15 10:15:00|8231.66|8231.66|8240.89|8240.89|8240.89|8240.89|8231.66|8231.66|0
1655288400000|2022-06-15 10:20:00|8241.16|8241.16|8241.44|8241.44|8243.6|8243.6|8238.4|8238.4|0
1655288700000|2022-06-15 10:25:00|8241.81|8241.81|8236.63|8236.63|8242|8242|8236.35|8236.35|0
1655289000000|2022-06-15 10:30:00|8236.9|8236.9|8241.47|8241.47|8245.8|8245.8|8236.9|8236.9|0
1655289300000|2022-06-15 10:35:00|8241.28|8241.28|8249.39|8249.39|8249.43|8249.43|8240.46|8240.46|0
1655289600000|2022-06-15 10:40:00|8250.12|8250.12|8246.64|8246.64|8252.24|8252.24|8246.64|8246.64|0
1655289900000|2022-06-15 10:45:00|8246.27|8246.27|8241.71|8241.71|8246.27|8246.27|8239.31|8239.31|0
1655290200000|2022-06-15 10:50:00|8241.98|8241.98|8233.99|8233.99|8242.53|8242.53|8233.71|8233.71|0
1655290500000|2022-06-15 10:55:00|8234.13|8234.13|8233.51|8233.51|8237.41|8237.41|8233.51|8233.51|0
1655290800000|2022-06-15 11:00:00|8233.33|8233.33|8218.03|8218.03|8234.17|8234.17|8218.03|8218.03|0
1655291100000|2022-06-15 11:05:00|8217.84|8217.84|8226.13|8226.13|8226.32|8226.32|8215.03|8215.03|0
1655291400000|2022-06-15 11:10:00|8226.27|8226.27|8229.75|8229.75|8229.93|8229.93|8226.09|8226.09|0
1655291700000|2022-06-15 11:15:00|8229.94|8229.94|8235.41|8235.41|8240.12|8240.12|8229.94|8229.94|0
1655292000000|2022-06-15 11:20:00|8235.03|8235.03|8238.84|8238.84|8238.84|8238.84|8234.62|8234.62|0
1655292300000|2022-06-15 11:25:00|8241.14|8241.14|8231.42|8231.42|8241.42|8241.42|8230.38|8230.38|0
1655292600000|2022-06-15 11:30:00|8232.16|8232.16|8234.04|8234.04|8234.64|8234.64|8229.58|8229.58|0
1655292900000|2022-06-15 11:35:00|8234.41|8234.41|8228.07|8228.07|8234.41|8234.41|8228.07|8228.07|0
1655293200000|2022-06-15 11:40:00|8227.93|8227.93|8230.83|8230.83|8231.11|8231.11|8227.46|8227.46|0
1655293500000|2022-06-15 11:45:00|8230.64|8230.64|8226.87|8226.87|8233.32|8233.32|8226.87|8226.87|0
1655293800000|2022-06-15 11:50:00|8226.96|8226.96|8231.52|8231.52|8234.15|8234.15|8226.26|8226.26|0
1655294100000|2022-06-15 11:55:00|8232.07|8232.07|8230.29|8230.29|8232.81|8232.81|8229.82|8229.82|0
1655294400000|2022-06-15 12:00:00|8227.99|8227.99|8228.72|8228.72|8229.09|8229.09|8221.05|8221.05|0
1655294700000|2022-06-15 12:05:00|8228.99|8228.99|8227.52|8227.52|8229.36|8229.36|8225.67|8225.67|0
1655295000000|2022-06-15 12:10:00|8229.82|8229.82|8214.36|8214.36|8238.35|8238.35|8214.36|8214.36|0
1655295300000|2022-06-15 12:15:00|8214.5|8214.5|8223.56|8223.56|8224.2|8224.2|8214.5|8214.5|0
1655295600000|2022-06-15 12:20:00|8223.93|8223.93|8221.28|8221.28|8224.3|8224.3|8219.7|8219.7|0
1655295900000|2022-06-15 12:25:00|8221.55|8221.55|8225.33|8225.33|8226.34|8226.34|8221.55|8221.55|0
1655296200000|2022-06-15 12:30:00|8223.03|8223.03|8227.22|8227.22|8231.98|8231.98|8223.03|8223.03|0
1655296500000|2022-06-15 12:35:00|8224.92|8224.92|8231.01|8231.01|8232.75|8232.75|8224.92|8224.92|0
1655296800000|2022-06-15 12:40:00|8231.57|8231.57|8232.17|8232.17|8234.24|8234.24|8227.79|8227.79|0
1655297100000|2022-06-15 12:45:00|8232.08|8232.08|8236.13|8236.13|8242.43|8242.43|8232.08|8232.08|0
1655297400000|2022-06-15 12:50:00|8238.43|8238.43|8243.28|8243.28|8243.56|8243.56|8238.43|8238.43|0
1655297700000|2022-06-15 12:55:00|8243.01|8243.01|8240.53|8240.53|8243.01|8243.01|8236.76|8236.76|0
1655298000000|2022-06-15 13:00:00|8241.27|8241.27|8251.91|8251.91|8251.91|8251.91|8241.27|8241.27|0
1655298300000|2022-06-15 13:05:00|8251.64|8251.64|8255.28|8255.28|8255.28|8255.28|8251.45|8251.45|0
1655298600000|2022-06-15 13:10:00|8255.56|8255.56|8251.95|8251.95|8255.56|8255.56|8236.17|8236.17|0
1655298900000|2022-06-15 13:15:00|8251.21|8251.21|8255.5|8255.5|8257.5|8257.5|8251.21|8251.21|0
1655299200000|2022-06-15 13:20:00|8255.31|8255.31|8248.89|8248.89|8255.31|8255.31|8247.09|8247.09|0
1655299500000|2022-06-15 13:25:00|8246.59|8246.59|8248.05|8248.05|8248.15|8248.15|8245.85|8245.85|0
1655299800000|2022-06-15 13:30:00|8250.35|8250.35|8250.24|8250.24|8255.57|8255.57|8238.56|8238.56|0
1655300100000|2022-06-15 13:35:00|8250.38|8250.38|8259.81|8259.81|8260.55|8260.55|8242.32|8242.32|0
1655300400000|2022-06-15 13:40:00|8258.44|8258.44|8267.29|8267.29|8270.2|8270.2|8257.7|8257.7|0
1655300700000|2022-06-15 13:45:00|8267.66|8267.66|8283.24|8283.24|8283.24|8283.24|8263.79|8263.79|0
1655301000000|2022-06-15 13:50:00|8282.89|8282.89|8276.92|8276.92|8288.25|8288.25|8276.92|8276.92|0
1655301300000|2022-06-15 13:55:00|8276.54|8276.54|8276.23|8276.23|8284.19|8284.19|8276.17|8276.17|0
1655301600000|2022-06-15 14:00:00|8275.86|8275.86|8276.42|8276.42|8281.11|8281.11|8273.01|8273.01|0
1655301900000|2022-06-15 14:05:00|8276.23|8276.23|8279.96|8279.96|8284.21|8284.21|8275.32|8275.32|0
1655302200000|2022-06-15 14:10:00|8280.1|8280.1|8281.29|8281.29|8288.02|8288.02|8274.38|8274.38|0
1655302500000|2022-06-15 14:15:00|8280.55|8280.55|8278.38|8278.38|8290.42|8290.42|8277.41|8277.41|0
1655302800000|2022-06-15 14:20:00|8278.1|8278.1|8275.84|8275.84|8278.79|8278.79|8271.32|8271.32|0
1655303100000|2022-06-15 14:25:00|8275.7|8275.7|8270.93|8270.93|8275.7|8275.7|8262.76|8262.76|0
1655303400000|2022-06-15 14:30:00|8271.12|8271.12|8271.02|8271.02|8273.25|8273.25|8264.22|8264.22|0
1655303700000|2022-06-15 14:35:00|8271.39|8271.39|8271.72|8271.72|8272.55|8272.55|8267.76|8267.76|0
1655304000000|2022-06-15 14:40:00|8269.42|8269.42|8271.77|8271.77|8272.6|8272.6|8267.36|8267.36|0
1655304300000|2022-06-15 14:45:00|8271.86|8271.86|8283.8|8283.8|8284.17|8284.17|8271.58|8271.58|0
1655304600000|2022-06-15 14:50:00|8283.99|8283.99|8287.46|8287.46|8290.78|8290.78|8283.99|8283.99|0
1655304900000|2022-06-15 14:55:00|8287.37|8287.37|8298.59|8298.59|8300.52|8300.52|8287.37|8287.37|0
1655305200000|2022-06-15 15:00:00|8298.78|8298.78|8304.92|8304.92|8306.48|8306.48|8296.29|8296.29|0
1655305500000|2022-06-15 15:05:00|8304.75|8304.75|8300.83|8300.83|8309.54|8309.54|8300.73|8300.73|0
1655305800000|2022-06-15 15:10:00|8301|8301|8288.74|8288.74|8302.66|8302.66|8286.8|8286.8|0
1655306100000|2022-06-15 15:15:00|8289.02|8289.02|8288.95|8288.95|8295.06|8295.06|8287.44|8287.44|0
1655306400000|2022-06-15 15:20:00|8289.37|8289.37|8295.35|8295.35|8298.67|8298.67|8286.46|8286.46|0
1655306700000|2022-06-15 15:25:00|8295.44|8295.44|8286.24|8286.24|8299.22|8299.22|8286.24|8286.24|0
1655363700000|2022-06-16 07:15:00|8295.76|8295.76|8268.93|8268.93|8295.76|8295.76|8268.37|8268.37|0
1655364000000|2022-06-16 07:20:00|8268.65|8268.65|8262.24|8262.24|8273.54|8273.54|8256.82|8256.82|0
1655364300000|2022-06-16 07:25:00|8262.15|8262.15|8250.09|8250.09|8262.15|8262.15|8247.36|8247.36|0
1655364600000|2022-06-16 07:30:00|8249.82|8249.82|8212.12|8212.12|8249.82|8249.82|8209.1|8209.1|0
1655364900000|2022-06-16 07:35:00|8212.4|8212.4|8214|8214|8222.72|8222.72|8210.18|8210.18|0
1655365200000|2022-06-16 07:40:00|8216.3|8216.3|8215.5|8215.5|8219.5|8219.5|8204.19|8204.19|0
1655365500000|2022-06-16 07:45:00|8217.8|8217.8|8210.19|8210.19|8227.4|8227.4|8208.52|8208.52|0
1655365800000|2022-06-16 07:50:00|8209.91|8209.91|8196.17|8196.17|8209.91|8209.91|8191.84|8191.84|0
1655366100000|2022-06-16 07:55:00|8196.45|8196.45|8194.07|8194.07|8200.88|8200.88|8188.06|8188.06|0
1655366400000|2022-06-16 08:00:00|8193.79|8193.79|8212.1|8212.1|8212.1|8212.1|8185.04|8185.04|0
1655366700000|2022-06-16 08:05:00|8212|8212|8220.78|8220.78|8223.35|8223.35|8211.64|8211.64|0
1655367000000|2022-06-16 08:10:00|8220.59|8220.59|8206.01|8206.01|8220.59|8220.59|8196.68|8196.68|0
1655367300000|2022-06-16 08:15:00|8203.71|8203.71|8205.1|8205.1|8210.8|8210.8|8199.01|8199.01|0
1655367600000|2022-06-16 08:20:00|8204.72|8204.72|8204.11|8204.11|8210.71|8210.71|8198.5|8198.5|0
1655367900000|2022-06-16 08:25:00|8204.21|8204.21|8215.26|8215.26|8216.27|8216.27|8202.17|8202.17|0
1655368200000|2022-06-16 08:30:00|8215.35|8215.35|8206.44|8206.44|8215.65|8215.65|8203.4|8203.4|0
1655368500000|2022-06-16 08:35:00|8208.74|8208.74|8207.54|8207.54|8211.13|8211.13|8199.72|8199.72|0
1655368800000|2022-06-16 08:40:00|8209.85|8209.85|8190.09|8190.09|8209.85|8209.85|8190.08|8190.08|0
1655369100000|2022-06-16 08:45:00|8190.36|8190.36|8202.85|8202.85|8203.54|8203.54|8190.36|8190.36|0
1655369400000|2022-06-16 08:50:00|8202.29|8202.29|8186.79|8186.79|8202.29|8202.29|8176.7|8176.7|0
1655369700000|2022-06-16 08:55:00|8187.06|8187.06|8176.37|8176.37|8187.15|8187.15|8175.2|8175.2|0
1655370000000|2022-06-16 09:00:00|8171.76|8171.76|8170.05|8170.05|8173.28|8173.28|8166.27|8166.27|0
1655370300000|2022-06-16 09:05:00|8169.63|8169.63|8165.81|8165.81|8171.88|8171.88|8155.6|8155.6|0
1655370600000|2022-06-16 09:10:00|8165.62|8165.62|8181.77|8181.77|8181.77|8181.77|8164.97|8164.97|0
1655370900000|2022-06-16 09:15:00|8179.47|8179.47|8192.4|8192.4|8193.46|8193.46|8179.1|8179.1|0
1655371200000|2022-06-16 09:20:00|8190.09|8190.09|8180.13|8180.13|8190.09|8190.09|8174.48|8174.48|0
1655371500000|2022-06-16 09:25:00|8179.76|8179.76|8170.37|8170.37|8182.26|8182.26|8170.37|8170.37|0
1655371800000|2022-06-16 09:30:00|8170.74|8170.74|8156.62|8156.62|8177.01|8177.01|8156.62|8156.62|0
1655372100000|2022-06-16 09:35:00|8154.32|8154.32|8159.82|8159.82|8161.05|8161.05|8151.97|8151.97|0
1655372400000|2022-06-16 09:40:00|8160.19|8160.19|8155.82|8155.82|8163.6|8163.6|8154.48|8154.48|0
1655372700000|2022-06-16 09:45:00|8156.1|8156.1|8151.45|8151.45|8156.83|8156.83|8151.36|8151.36|0
1655373000000|2022-06-16 09:50:00|8150.91|8150.91|8156.23|8156.23|8156.23|8156.23|8146.28|8146.28|0
1655373300000|2022-06-16 09:55:00|8156.42|8156.42|8163.96|8163.96|8163.96|8163.96|8156.42|8156.42|0
1655373600000|2022-06-16 10:00:00|8163.82|8163.82|8156.93|8156.93|8164.01|8164.01|8156.38|8156.38|0
1655373900000|2022-06-16 10:05:00|8156.55|8156.55|8154.58|8154.58|8156.92|8156.92|8150.62|8150.62|0
1655374200000|2022-06-16 10:10:00|8154.85|8154.85|8152.68|8152.68|8160.65|8160.65|8152.49|8152.49|0
1655374500000|2022-06-16 10:15:00|8153.05|8153.05|8152.21|8152.21|8153.05|8153.05|8149.17|8149.17|0
1655374800000|2022-06-16 10:20:00|8149.91|8149.91|8144.04|8144.04|8149.91|8149.91|8136.62|8136.62|0
1655375100000|2022-06-16 10:25:00|8144.23|8144.23|8136.46|8136.46|8147.46|8147.46|8136.08|8136.08|0
1655375400000|2022-06-16 10:30:00|8134.15|8134.15|8132.22|8132.22|8139.51|8139.51|8132.22|8132.22|0
1655375700000|2022-06-16 10:35:00|8132.03|8132.03|8126.79|8126.79|8133.89|8133.89|8126.79|8126.79|0
1655376000000|2022-06-16 10:40:00|8126.98|8126.98|8136.23|8136.23|8140.46|8140.46|8126.98|8126.98|0
1655376300000|2022-06-16 10:45:00|8133.92|8133.92|8146.07|8146.07|8146.44|8146.44|8133.92|8133.92|0
1655376600000|2022-06-16 10:50:00|8145.89|8145.89|8146.47|8146.47|8148.86|8148.86|8139.34|8139.34|0
1655376900000|2022-06-16 10:55:00|8145.92|8145.92|8124.8|8124.8|8146.1|8146.1|8124.53|8124.53|0
1655377200000|2022-06-16 11:00:00|8125.92|8125.92|8156.8|8156.8|8182.09|8182.09|8125.92|8125.92|0
1655377500000|2022-06-16 11:05:00|8156.94|8156.94|8167.26|8167.26|8170.34|8170.34|8156.94|8156.94|0
1655377800000|2022-06-16 11:10:00|8167.54|8167.54|8164.65|8164.65|8167.54|8167.54|8158.61|8158.61|0
1655378100000|2022-06-16 11:15:00|8164.93|8164.93|8170.62|8170.62|8176.29|8176.29|8163.27|8163.27|0
1655378400000|2022-06-16 11:20:00|8170.25|8170.25|8161.23|8161.23|8170.25|8170.25|8161.23|8161.23|0
1655378700000|2022-06-16 11:25:00|8161.37|8161.37|8157.4|8157.4|8167.17|8167.17|8152.49|8152.49|0
1655379000000|2022-06-16 11:30:00|8156.66|8156.66|8153.23|8153.23|8157.4|8157.4|8151.95|8151.95|0
1655379300000|2022-06-16 11:35:00|8152.69|8152.69|8139.64|8139.64|8154.8|8154.8|8139.64|8139.64|0
1655379600000|2022-06-16 11:40:00|8139.83|8139.83|8132.31|8132.31|8146.47|8146.47|8131.57|8131.57|0
1655379900000|2022-06-16 11:45:00|8132.03|8132.03|8119.96|8119.96|8132.03|8132.03|8117.67|8117.67|0
1655380200000|2022-06-16 11:50:00|8119.21|8119.21|8114.41|8114.41|8119.21|8119.21|8113.96|8113.96|0
1655380500000|2022-06-16 11:55:00|8114.27|8114.27|8126.27|8126.27|8127.01|8127.01|8111.88|8111.88|0
1655380800000|2022-06-16 12:00:00|8126|8126|8143.27|8143.27|8145.3|8145.3|8126|8126|0
1655381100000|2022-06-16 12:05:00|8143.65|8143.65|8157.93|8157.93|8160.46|8160.46|8143.65|8143.65|0
1655381400000|2022-06-16 12:10:00|8158.67|8158.67|8156.79|8156.79|8170.47|8170.47|8156.79|8156.79|0
1655381700000|2022-06-16 12:15:00|8156.6|8156.6|8146.37|8146.37|8163.6|8163.6|8146.37|8146.37|0
1655382000000|2022-06-16 12:20:00|8146.55|8146.55|8148.95|8148.95|8149.16|8149.16|8142.88|8142.88|0
1655382300000|2022-06-16 12:25:00|8148.67|8148.67|8136.35|8136.35|8150.15|8150.15|8136.3|8136.3|0
1655382600000|2022-06-16 12:30:00|8135.98|8135.98|8143.4|8143.4|8152.75|8152.75|8135.7|8135.7|0
1655382900000|2022-06-16 12:35:00|8143.21|8143.21|8139.8|8139.8|8147.55|8147.55|8132.87|8132.87|0
1655383200000|2022-06-16 12:40:00|8142.11|8142.11|8131.46|8131.46|8143.31|8143.31|8128.6|8128.6|0
1655383500000|2022-06-16 12:45:00|8129.15|8129.15|8129.11|8129.11|8133.76|8133.76|8123.3|8123.3|0
1655383800000|2022-06-16 12:50:00|8129.48|8129.48|8139.11|8139.11|8141.36|8141.36|8127.82|8127.82|0
1655384100000|2022-06-16 12:55:00|8138.83|8138.83|8137.47|8137.47|8141.6|8141.6|8133.7|8133.7|0
1655384400000|2022-06-16 13:00:00|8137.09|8137.09|8139.84|8139.84|8141.95|8141.95|8131.15|8131.15|0
1655384700000|2022-06-16 13:05:00|8137.54|8137.54|8149.02|8149.02|8149.02|8149.02|8136.35|8136.35|0
1655385000000|2022-06-16 13:10:00|8150.12|8150.12|8154.55|8154.55|8154.55|8154.55|8147.82|8147.82|0
1655385300000|2022-06-16 13:15:00|8154.89|8154.89|8162.36|8162.36|8162.83|8162.83|8153.71|8153.71|0
1655385600000|2022-06-16 13:20:00|8162.08|8162.08|8153.69|8153.69|8162.08|8162.08|8152.49|8152.49|0
1655385900000|2022-06-16 13:25:00|8151.39|8151.39|8144.84|8144.84|8155.69|8155.69|8144.84|8144.84|0
1655386200000|2022-06-16 13:30:00|8144.47|8144.47|8122.42|8122.42|8144.47|8144.47|8121.87|8121.87|0
1655386500000|2022-06-16 13:35:00|8122.07|8122.07|8123.59|8123.59|8134.8|8134.8|8121.89|8121.89|0
1655386800000|2022-06-16 13:40:00|8123.4|8123.4|8121.44|8121.44|8124.98|8124.98|8116.64|8116.64|0
1655387100000|2022-06-16 13:45:00|8121.35|8121.35|8139.25|8139.25|8144.26|8144.26|8121.35|8121.35|0
1655387400000|2022-06-16 13:50:00|8139.39|8139.39|8137.45|8137.45|8139.39|8139.39|8131.41|8131.41|0
1655387700000|2022-06-16 13:55:00|8137.17|8137.17|8134.49|8134.49|8140.57|8140.57|8133.44|8133.44|0
1655388000000|2022-06-16 14:00:00|8133.75|8133.75|8122.97|8122.97|8134.12|8134.12|8121.46|8121.46|0
1655388300000|2022-06-16 14:05:00|8122.88|8122.88|8109.49|8109.49|8122.88|8122.88|8102.29|8102.29|0
1655388600000|2022-06-16 14:10:00|8109.58|8109.58|8117.28|8117.28|8126.81|8126.81|8107.55|8107.55|0
1655388900000|2022-06-16 14:15:00|8117.65|8117.65|8102.88|8102.88|8120.25|8120.25|8102.7|8102.7|0
1655389200000|2022-06-16 14:20:00|8102.7|8102.7|8111.81|8111.81|8114.74|8114.74|8102.33|8102.33|0
1655389500000|2022-06-16 14:25:00|8112.36|8112.36|8124.38|8124.38|8124.76|8124.76|8112.05|8112.05|0
1655389800000|2022-06-16 14:30:00|8124.11|8124.11|8131.64|8131.64|8131.64|8131.64|8116.35|8116.35|0
1655390100000|2022-06-16 14:35:00|8129.33|8129.33|8124.11|8124.11|8131.41|8131.41|8122.32|8122.32|0
1655390400000|2022-06-16 14:40:00|8123.74|8123.74|8114.49|8114.49|8124.54|8124.54|8114.39|8114.39|0
1655390700000|2022-06-16 14:45:00|8114.3|8114.3|8106.81|8106.81|8114.56|8114.56|8105.8|8105.8|0
1655391000000|2022-06-16 14:50:00|8106.54|8106.54|8111.11|8111.11|8113.82|8113.82|8103.01|8103.01|0
1655391300000|2022-06-16 14:55:00|8111.01|8111.01|8117.12|8117.12|8122.31|8122.31|8111.01|8111.01|0
1655391600000|2022-06-16 15:00:00|8117.86|8117.86|8130.4|8130.4|8133.85|8133.85|8117.86|8117.86|0
1655391900000|2022-06-16 15:05:00|8130.26|8130.26|8123.14|8123.14|8130.26|8130.26|8122.12|8122.12|0
1655392200000|2022-06-16 15:10:00|8123.42|8123.42|8129.08|8129.08|8131.25|8131.25|8120.57|8120.57|0
1655392500000|2022-06-16 15:15:00|8131.38|8131.38|8136.7|8136.7|8141.91|8141.91|8129.08|8129.08|0
1655392800000|2022-06-16 15:20:00|8139|8139|8140.78|8140.78|8140.78|8140.78|8129.69|8129.69|0
1655393100000|2022-06-16 15:25:00|8141.06|8141.06|8127.77|8127.77|8147.42|8147.42|8127.41|8127.41|0
1654500000000|2022-06-06 07:20:00|8890.44|8890.44|8896.08|8896.08|8907.25|8907.25|8890.44|8890.44|0
1654500300000|2022-06-06 07:25:00|8897.17|8897.17|8887.17|8887.17|8902.54|8902.54|8886.43|8886.43|0
1654500600000|2022-06-06 07:30:00|8887.45|8887.45|8885.25|8885.25|8889.94|8889.94|8879.21|8879.21|0
1654500900000|2022-06-06 07:35:00|8887.55|8887.55|8898.14|8898.14|8898.7|8898.7|8887.09|8887.09|0
1654501200000|2022-06-06 07:40:00|8898.51|8898.51|8906.91|8906.91|8911.26|8911.26|8898.51|8898.51|0
1654501500000|2022-06-06 07:45:00|8907.28|8907.28|8903.18|8903.18|8908.02|8908.02|8896.3|8896.3|0
1654501800000|2022-06-06 07:50:00|8902.8|8902.8|8877.99|8877.99|8902.8|8902.8|8877.29|8877.29|0
1654502100000|2022-06-06 07:55:00|8877.8|8877.8|8884.88|8884.88|8886.45|8886.45|8874.01|8874.01|0
1654502400000|2022-06-06 08:00:00|8884.5|8884.5|8889.93|8889.93|8891.21|8891.21|8884.5|8884.5|0
1654502700000|2022-06-06 08:05:00|8889.84|8889.84|8877.86|8877.86|8891.77|8891.77|8874.73|8874.73|0
1654503000000|2022-06-06 08:10:00|8877.49|8877.49|8873.15|8873.15|8880.89|8880.89|8872.34|8872.34|0
1654503300000|2022-06-06 08:15:00|8875.46|8875.46|8859.19|8859.19|8875.64|8875.64|8859.19|8859.19|0
1654503600000|2022-06-06 08:20:00|8859.47|8859.47|8862.59|8862.59|8863.69|8863.69|8859.19|8859.19|0
1654503900000|2022-06-06 08:25:00|8863.14|8863.14|8862.9|8862.9|8867.83|8867.83|8862.17|8862.17|0
1654504200000|2022-06-06 08:30:00|8862.62|8862.62|8856.45|8856.45|8862.62|8862.62|8855.71|8855.71|0
1654504500000|2022-06-06 08:35:00|8858.75|8858.75|8856.37|8856.37|8862.81|8862.81|8853.33|8853.33|0
1654504800000|2022-06-06 08:40:00|8856.51|8856.51|8850.8|8850.8|8857.33|8857.33|8850.8|8850.8|0
1654505100000|2022-06-06 08:45:00|8851.17|8851.17|8853.65|8853.65|8853.65|8853.65|8849.04|8849.04|0
1654505400000|2022-06-06 08:50:00|8853.74|8853.74|8851.27|8851.27|8853.74|8853.74|8850.52|8850.52|0
1654505700000|2022-06-06 08:55:00|8850.33|8850.33|8848.35|8848.35|8851.9|8851.9|8846.47|8846.47|0
1654506000000|2022-06-06 09:00:00|8847.8|8847.8|8851.96|8851.96|8852.04|8852.04|8847.8|8847.8|0
1654506300000|2022-06-06 09:05:00|8851.86|8851.86|8853.33|8853.33|8856.04|8856.04|8848.82|8848.82|0
1654506600000|2022-06-06 09:10:00|8853.19|8853.19|8853.74|8853.74|8854.94|8854.94|8853.19|8853.19|0
1654506900000|2022-06-06 09:15:00|8853.55|8853.55|8860.44|8860.44|8860.44|8860.44|8848.37|8848.37|0
1654507200000|2022-06-06 09:20:00|8860.07|8860.07|8856.31|8856.31|8861.55|8861.55|8855.08|8855.08|0
1654507500000|2022-06-06 09:25:00|8856.58|8856.58|8856.56|8856.56|8857.61|8857.61|8853.25|8853.25|0
1654507800000|2022-06-06 09:30:00|8856.75|8856.75|8867.58|8867.58|8869.69|8869.69|8856.75|8856.75|0
1654508100000|2022-06-06 09:35:00|8868.22|8868.22|8871.95|8871.95|8877.38|8877.38|8868.22|8868.22|0
1654508400000|2022-06-06 09:40:00|8872.22|8872.22|8871.47|8871.47|8872.3|8872.3|8868.7|8868.7|0
1654508700000|2022-06-06 09:45:00|8871.66|8871.66|8872.49|8872.49|8873.23|8873.23|8868.81|8868.81|0
1654509000000|2022-06-06 09:50:00|8872.3|8872.3|8854.87|8854.87|8872.3|8872.3|8854.87|8854.87|0
1654509300000|2022-06-06 09:55:00|8854.69|8854.69|8849.04|8849.04|8854.69|8854.69|8848.22|8848.22|0
1654509600000|2022-06-06 10:00:00|8848.86|8848.86|8853.83|8853.83|8854.1|8854.1|8848.11|8848.11|0
1654509900000|2022-06-06 10:05:00|8854.65|8854.65|8859.99|8859.99|8859.99|8859.99|8852.73|8852.73|0
1654510200000|2022-06-06 10:10:00|8859.8|8859.8|8852.79|8852.79|8862.47|8862.47|8852.6|8852.6|0
1654510500000|2022-06-06 10:15:00|8855.09|8855.09|8853.05|8853.05|8856.28|8856.28|8852.03|8852.03|0
1654510800000|2022-06-06 10:20:00|8852.68|8852.68|8845.51|8845.51|8852.68|8852.68|8844.22|8844.22|0
1654511100000|2022-06-06 10:25:00|8847.81|8847.81|8843.03|8843.03|8848.7|8848.7|8842.57|8842.57|0
1654511400000|2022-06-06 10:30:00|8845.33|8845.33|8850.82|8850.82|8850.82|8850.82|8843.03|8843.03|0
1654511700000|2022-06-06 10:35:00|8851.19|8851.19|8850.17|8850.17|8851.19|8851.19|8849.98|8849.98|0
1654512000000|2022-06-06 10:40:00|8850.35|8850.35|8850.87|8850.87|8855.7|8855.7|8847.41|8847.41|0
1654512300000|2022-06-06 10:45:00|8851.15|8851.15|8851.42|8851.42|8851.42|8851.42|8843.41|8843.41|0
1654512600000|2022-06-06 10:50:00|8851.05|8851.05|8847.21|8847.21|8851.05|8851.05|8846.93|8846.93|0
1654512900000|2022-06-06 10:55:00|8847.4|8847.4|8843.56|8843.56|8851|8851|8843.56|8843.56|0
1654513200000|2022-06-06 11:00:00|8843.1|8843.1|8844.31|8844.31|8844.95|8844.95|8840.07|8840.07|0
1654513500000|2022-06-06 11:05:00|8844.59|8844.59|8844.58|8844.58|8846.16|8846.16|8842.63|8842.63|0
1654513800000|2022-06-06 11:10:00|8842.27|8842.27|8842.08|8842.08|8842.72|8842.72|8839.88|8839.88|0
1654514100000|2022-06-06 11:15:00|8839.78|8839.78|8854.75|8854.75|8856.53|8856.53|8839.78|8839.78|0
1654514400000|2022-06-06 11:20:00|8855.31|8855.31|8857.14|8857.14|8860.64|8860.64|8855.31|8855.31|0
1654514700000|2022-06-06 11:25:00|8856.95|8856.95|8854.54|8854.54|8856.95|8856.95|8852.71|8852.71|0
1654515000000|2022-06-06 11:30:00|8854.12|8854.12|8859.32|8859.32|8859.69|8859.69|8853.93|8853.93|0
1654515300000|2022-06-06 11:35:00|8857.02|8857.02|8862.17|8862.17|8862.17|8862.17|8856.42|8856.42|0
1654515600000|2022-06-06 11:40:00|8862.36|8862.36|8860.02|8860.02|8862.36|8862.36|8856.92|8856.92|0
1654515900000|2022-06-06 11:45:00|8859.74|8859.74|8860.14|8860.14|8861.21|8861.21|8858.21|8858.21|0
1654516200000|2022-06-06 11:50:00|8860.51|8860.51|8858.9|8858.9|8861.25|8861.25|8854.34|8854.34|0
1654516500000|2022-06-06 11:55:00|8859.27|8859.27|8862.95|8862.95|8862.95|8862.95|8858.71|8858.71|0
1654516800000|2022-06-06 12:00:00|8865.25|8865.25|8857.87|8857.87|8866.07|8866.07|8853.64|8853.64|0
1654517100000|2022-06-06 12:05:00|8858.15|8858.15|8854.95|8854.95|8859.83|8859.83|8854.67|8854.67|0
1654517400000|2022-06-06 12:10:00|8852.65|8852.65|8853.54|8853.54|8857.14|8857.14|8850.34|8850.34|0
1654517700000|2022-06-06 12:15:00|8853.72|8853.72|8854.28|8854.28|8855.15|8855.15|8853.72|8853.72|0
1654518000000|2022-06-06 12:20:00|8856.58|8856.58|8852|8852|8856.58|8856.58|8852|8852|0
1654518300000|2022-06-06 12:25:00|8851.72|8851.72|8854|8854|8854.14|8854.14|8851.19|8851.19|0
1654518600000|2022-06-06 12:30:00|8856.3|8856.3|8850.29|8850.29|8856.3|8856.3|8847.99|8847.99|0
1654518900000|2022-06-06 12:35:00|8850.66|8850.66|8854.07|8854.07|8854.07|8854.07|8850.48|8850.48|0
1654519200000|2022-06-06 12:40:00|8853.88|8853.88|8862.49|8862.49|8862.49|8862.49|8853.41|8853.41|0
1654519500000|2022-06-06 12:45:00|8862.67|8862.67|8871.26|8871.26|8871.26|8871.26|8862.67|8862.67|0
1654519800000|2022-06-06 12:50:00|8873.56|8873.56|8869.17|8869.17|8874.84|8874.84|8867.94|8867.94|0
1654520100000|2022-06-06 12:55:00|8866.87|8866.87|8868.7|8868.7|8871.75|8871.75|8864.56|8864.56|0
1654520400000|2022-06-06 13:00:00|8869.07|8869.07|8866.83|8866.83|8869.07|8869.07|8863.14|8863.14|0
1654520700000|2022-06-06 13:05:00|8869.14|8869.14|8865.91|8865.91|8870.84|8870.84|8865.91|8865.91|0
1654521000000|2022-06-06 13:10:00|8866.29|8866.29|8874.89|8874.89|8875.07|8875.07|8866.29|8866.29|0
1654521300000|2022-06-06 13:15:00|8875.45|8875.45|8873.51|8873.51|8878.35|8878.35|8873.42|8873.42|0
1654521600000|2022-06-06 13:20:00|8875.82|8875.82|8872|8872|8877.63|8877.63|8871.56|8871.56|0
1654521900000|2022-06-06 13:25:00|8872.19|8872.19|8878.06|8878.06|8878.43|8878.43|8869.86|8869.86|0
1654522200000|2022-06-06 13:30:00|8877.79|8877.79|8877.75|8877.75|8887.22|8887.22|8874.77|8874.77|0
1654522500000|2022-06-06 13:35:00|8878.02|8878.02|8868.08|8868.08|8882.63|8882.63|8867.72|8867.72|0
1654522800000|2022-06-06 13:40:00|8870.38|8870.38|8881.7|8881.7|8884.24|8884.24|8870.38|8870.38|0
1654523100000|2022-06-06 13:45:00|8881.97|8881.97|8880.06|8880.06|8884.55|8884.55|8877.43|8877.43|0
1654523400000|2022-06-06 13:50:00|8877.75|8877.75|8879.72|8879.72|8882.8|8882.8|8875.15|8875.15|0
1654523700000|2022-06-06 13:55:00|8879.54|8879.54|8885.06|8885.06|8885.06|8885.06|8876.22|8876.22|0
1654524000000|2022-06-06 14:00:00|8882.76|8882.76|8896.64|8896.64|8896.64|8896.64|8880.9|8880.9|0
1654524300000|2022-06-06 14:05:00|8896.36|8896.36|8898.49|8898.49|8898.49|8898.49|8892.03|8892.03|0
1654524600000|2022-06-06 14:10:00|8898.58|8898.58|8892.71|8892.71|8900.51|8900.51|8892.45|8892.45|0
1654524900000|2022-06-06 14:15:00|8893.27|8893.27|8895.81|8895.81|8902.52|8902.52|8893.09|8893.09|0
1654525200000|2022-06-06 14:20:00|8895.9|8895.9|8893.06|8893.06|8899.02|8899.02|8892.6|8892.6|0
1654525500000|2022-06-06 14:25:00|8892.78|8892.78|8907.25|8907.25|8909.04|8909.04|8892.09|8892.09|0
1654525800000|2022-06-06 14:30:00|8904.95|8904.95|8909.32|8909.32|8909.32|8909.32|8901.17|8901.17|0
1654526100000|2022-06-06 14:35:00|8909.59|8909.59|8899.92|8899.92|8911.89|8911.89|8896.01|8896.01|0
1654526400000|2022-06-06 14:40:00|8899.65|8899.65|8897.55|8897.55|8902.84|8902.84|8896.99|8896.99|0
1654526700000|2022-06-06 14:45:00|8897.82|8897.82|8900.58|8900.58|8900.95|8900.95|8897.17|8897.17|0
1654527000000|2022-06-06 14:50:00|8900.77|8900.77|8902.33|8902.33|8906.21|8906.21|8900.77|8900.77|0
1654527300000|2022-06-06 14:55:00|8904.63|8904.63|8903.13|8903.13|8904.63|8904.63|8901.04|8901.04|0
1654527600000|2022-06-06 15:00:00|8903.41|8903.41|8900.73|8900.73|8904.41|8904.41|8900.73|8900.73|0
1654527900000|2022-06-06 15:05:00|8900.45|8900.45|8896.28|8896.28|8902.16|8902.16|8895.99|8895.99|0
1654528200000|2022-06-06 15:10:00|8896.66|8896.66|8898.02|8898.02|8899.51|8899.51|8892.4|8892.4|0
1654528500000|2022-06-06 15:15:00|8898.29|8898.29|8882.73|8882.73|8898.29|8898.29|8882.6|8882.6|0
1654528800000|2022-06-06 15:20:00|8880.24|8880.24|8879.09|8879.09|8882.26|8882.26|8878.56|8878.56|0
1654529100000|2022-06-06 15:25:00|8878.35|8878.35|8881.02|8881.02|8881.02|8881.02|8871.35|8871.35|0
1654586100000|2022-06-07 07:15:00|8819.48|8819.48|8820.21|8820.21|8831.26|8831.26|8817.28|8817.28|0
1654586400000|2022-06-07 07:20:00|8820.02|8820.02|8821.77|8821.77|8823.31|8823.31|8815.97|8815.97|0
1654586700000|2022-06-07 07:25:00|8822.59|8822.59|8825.72|8825.72|8834.33|8834.33|8822.59|8822.59|0
1654587000000|2022-06-07 07:30:00|8830.32|8830.32|8834.52|8834.52|8836.36|8836.36|8826.61|8826.61|0
1654587300000|2022-06-07 07:35:00|8832.21|8832.21|8827.74|8827.74|8837|8837|8827.47|8827.47|0
1654587600000|2022-06-07 07:40:00|8828.11|8828.11|8836.1|8836.1|8837.12|8837.12|8827.75|8827.75|0
1654587900000|2022-06-07 07:45:00|8833.8|8833.8|8837.57|8837.57|8837.94|8837.94|8827.26|8827.26|0
1654588200000|2022-06-07 07:50:00|8837.43|8837.43|8822.67|8822.67|8839.45|8839.45|8822.67|8822.67|0
1654588500000|2022-06-07 07:55:00|8822.95|8822.95|8826.14|8826.14|8828.99|8828.99|8822.2|8822.2|0
1654588800000|2022-06-07 08:00:00|8826.32|8826.32|8829.28|8829.28|8829.64|8829.64|8824.67|8824.67|0
1654589100000|2022-06-07 08:05:00|8829.09|8829.09|8817.84|8817.84|8829.09|8829.09|8817.84|8817.84|0
1654589400000|2022-06-07 08:10:00|8818.03|8818.03|8819.91|8819.91|8824.74|8824.74|8818.03|8818.03|0
1654589700000|2022-06-07 08:15:00|8819.63|8819.63|8821.44|8821.44|8824.29|8824.29|8819.08|8819.08|0
1654590000000|2022-06-07 08:20:00|8821.58|8821.58|8819.05|8819.05|8821.58|8821.58|8816.38|8816.38|0
1654590300000|2022-06-07 08:25:00|8818.96|8818.96|8820.94|8820.94|8823.65|8823.65|8818.63|8818.63|0
1654590600000|2022-06-07 08:30:00|8818.64|8818.64|8822.23|8822.23|8822.5|8822.5|8816.92|8816.92|0
1654590900000|2022-06-07 08:35:00|8821.95|8821.95|8821.4|8821.4|8821.95|8821.95|8820.48|8820.48|0
1654591200000|2022-06-07 08:40:00|8821.03|8821.03|8821.71|8821.71|8823.11|8823.11|8819.18|8819.18|0
1654591500000|2022-06-07 08:45:00|8821.52|8821.52|8819.17|8819.17|8821.52|8821.52|8816.68|8816.68|0
1654591800000|2022-06-07 08:50:00|8818.89|8818.89|8814.83|8814.83|8821.11|8821.11|8814.27|8814.27|0
1654592100000|2022-06-07 08:55:00|8814.69|8814.69|8822.42|8822.42|8822.61|8822.61|8814.13|8814.13|0
1654592400000|2022-06-07 09:00:00|8823.36|8823.36|8818.35|8818.35|8824.12|8824.12|8818.35|8818.35|0
1654592700000|2022-06-07 09:05:00|8818.62|8818.62|8817.94|8817.94|8818.89|8818.89|8816.82|8816.82|0
1654593000000|2022-06-07 09:10:00|8817.75|8817.75|8810.86|8810.86|8817.75|8817.75|8810.59|8810.59|0
1654593300000|2022-06-07 09:15:00|8810.68|8810.68|8810.52|8810.52|8811.31|8811.31|8809.24|8809.24|0
1654593600000|2022-06-07 09:20:00|8812.82|8812.82|8824.3|8824.3|8824.3|8824.3|8812.82|8812.82|0
1654593900000|2022-06-07 09:25:00|8824.67|8824.67|8826.16|8826.16|8828.14|8828.14|8824.26|8824.26|0
1654594200000|2022-06-07 09:30:00|8825.24|8825.24|8829.66|8829.66|8831.96|8831.96|8824.79|8824.79|0
1654594500000|2022-06-07 09:35:00|8829.29|8829.29|8824.67|8824.67|8829.48|8829.48|8824.67|8824.67|0
1654594800000|2022-06-07 09:40:00|8822.37|8822.37|8822.24|8822.24|8822.92|8822.92|8821.82|8821.82|0
1654595100000|2022-06-07 09:45:00|8822.52|8822.52|8824.46|8824.46|8824.46|8824.46|8821.23|8821.23|0
1654595400000|2022-06-07 09:50:00|8824.32|8824.32|8812.43|8812.43|8824.32|8824.32|8811.69|8811.69|0
1654595700000|2022-06-07 09:55:00|8815|8815|8821.63|8821.63|8821.63|8821.63|8815|8815|0
1654596000000|2022-06-07 10:00:00|8821.81|8821.81|8826.38|8826.38|8826.38|8826.38|8821.81|8821.81|0
1654596300000|2022-06-07 10:05:00|8826.66|8826.66|8829.78|8829.78|8830.25|8830.25|8826.66|8826.66|0
1654596600000|2022-06-07 10:10:00|8827.48|8827.48|8823.24|8823.24|8828.76|8828.76|8823.24|8823.24|0
1654596900000|2022-06-07 10:15:00|8820.94|8820.94|8814.99|8814.99|8820.94|8820.94|8814.99|8814.99|0
1654597200000|2022-06-07 10:20:00|8813.62|8813.62|8812.72|8812.72|8814.59|8814.59|8810.19|8810.19|0
1654597500000|2022-06-07 10:25:00|8812.99|8812.99|8820.92|8820.92|8821.94|8821.94|8812.99|8812.99|0
1654597800000|2022-06-07 10:30:00|8820.22|8820.22|8826|8826|8826.65|8826.65|8820.22|8820.22|0
1654598100000|2022-06-07 10:35:00|8825.86|8825.86|8828.36|8828.36|8828.36|8828.36|8822.42|8822.42|0
1654598400000|2022-06-07 10:40:00|8825.92|8825.92|8827.12|8827.12|8827.3|8827.3|8825.92|8825.92|0
1654598700000|2022-06-07 10:45:00|8827.49|8827.49|8833.52|8833.52|8833.61|8833.61|8827.49|8827.49|0
1654599000000|2022-06-07 10:50:00|8833.89|8833.89|8831.12|8831.12|8834.64|8834.64|8828.82|8828.82|0
1654599300000|2022-06-07 10:55:00|8828.82|8828.82|8812.4|8812.4|8832.1|8832.1|8812.4|8812.4|0
1654599600000|2022-06-07 11:00:00|8812.03|8812.03|8817.97|8817.97|8818.43|8818.43|8811.18|8811.18|0
1654599900000|2022-06-07 11:05:00|8818.06|8818.06|8804.32|8804.32|8818.06|8818.06|8804.04|8804.04|0
1654600200000|2022-06-07 11:10:00|8804.22|8804.22|8800.71|8800.71|8804.22|8804.22|8795.32|8795.32|0
1654600500000|2022-06-07 11:15:00|8800.62|8800.62|8813.58|8813.58|8813.58|8813.58|8799.97|8799.97|0
1654600800000|2022-06-07 11:20:00|8813.67|8813.67|8812.28|8812.28|8814.31|8814.31|8808|8808|0
1654601100000|2022-06-07 11:25:00|8812.09|8812.09|8820.27|8820.27|8820.4|8820.4|8811.82|8811.82|0
1654601400000|2022-06-07 11:30:00|8820.41|8820.41|8819.38|8819.38|8822.71|8822.71|8819.38|8819.38|0
1654601700000|2022-06-07 11:35:00|8819.01|8819.01|8819.16|8819.16|8820.71|8820.71|8817.94|8817.94|0
1654602000000|2022-06-07 11:40:00|8818.61|8818.61|8812.13|8812.13|8818.89|8818.89|8811.86|8811.86|0
1654602300000|2022-06-07 11:45:00|8811.59|8811.59|8814.92|8814.92|8814.92|8814.92|8811.31|8811.31|0
1654602600000|2022-06-07 11:50:00|8814.1|8814.1|8812.46|8812.46|8814.1|8814.1|8810.23|8810.23|0
1654602900000|2022-06-07 11:55:00|8812.18|8812.18|8811.35|8811.35|8812.72|8812.72|8811.35|8811.35|0
1654603200000|2022-06-07 12:00:00|8811.89|8811.89|8806.21|8806.21|8812.17|8812.17|8805.53|8805.53|0
1654603500000|2022-06-07 12:05:00|8806.49|8806.49|8810.55|8810.55|8814.68|8814.68|8806.49|8806.49|0
1654603800000|2022-06-07 12:10:00|8810.83|8810.83|8810.47|8810.47|8810.83|8810.83|8808.16|8808.16|0
1654604100000|2022-06-07 12:15:00|8810.89|8810.89|8805.37|8805.37|8813.47|8813.47|8805.37|8805.37|0
1654604400000|2022-06-07 12:20:00|8805.51|8805.51|8808.09|8808.09|8808.18|8808.18|8802.66|8802.66|0
1654604700000|2022-06-07 12:25:00|8807.95|8807.95|8810.55|8810.55|8811.23|8811.23|8807.86|8807.86|0
1654605000000|2022-06-07 12:30:00|8810.37|8810.37|8812.07|8812.07|8812.53|8812.53|8801.75|8801.75|0
1654605300000|2022-06-07 12:35:00|8812.16|8812.16|8806|8806|8812.53|8812.53|8805.72|8805.72|0
1654605600000|2022-06-07 12:40:00|8806.27|8806.27|8808.57|8808.57|8808.76|8808.76|8803.6|8803.6|0
1654605900000|2022-06-07 12:45:00|8809.12|8809.12|8809.8|8809.8|8810.59|8810.59|8809.12|8809.12|0
1654606200000|2022-06-07 12:50:00|8809.71|8809.71|8808.7|8808.7|8810.87|8810.87|8808.05|8808.05|0
1654606500000|2022-06-07 12:55:00|8808.79|8808.79|8804.32|8804.32|8808.88|8808.88|8804.32|8804.32|0
1654606800000|2022-06-07 13:00:00|8807.17|8807.17|8808.74|8808.74|8810.72|8810.72|8804.4|8804.4|0
1654607100000|2022-06-07 13:05:00|8809.01|8809.01|8809.06|8809.06|8810.8|8810.8|8808.5|8808.5|0
1654607400000|2022-06-07 13:10:00|8809.34|8809.34|8799.84|8799.84|8809.76|8809.76|8799.84|8799.84|0
1654607700000|2022-06-07 13:15:00|8799.47|8799.47|8800.39|8800.39|8801.4|8801.4|8798.36|8798.36|0
1654608000000|2022-06-07 13:20:00|8800.02|8800.02|8804.26|8804.26|8804.26|8804.26|8800.02|8800.02|0
1654608300000|2022-06-07 13:25:00|8804.63|8804.63|8799.94|8799.94|8804.73|8804.73|8798.65|8798.65|0
1654608600000|2022-06-07 13:30:00|8797.63|8797.63|8799.13|8799.13|8801.1|8801.1|8789.9|8789.9|0
1654608900000|2022-06-07 13:35:00|8798.76|8798.76|8788.87|8788.87|8798.85|8798.85|8788.87|8788.87|0
1654609200000|2022-06-07 13:40:00|8789.41|8789.41|8793.16|8793.16|8798.16|8798.16|8789.41|8789.41|0
1654609500000|2022-06-07 13:45:00|8792.52|8792.52|8779.76|8779.76|8794.16|8794.16|8778.7|8778.7|0
1654609800000|2022-06-07 13:50:00|8777.46|8777.46|8781.24|8781.24|8788.46|8788.46|8777.46|8777.46|0
1654610100000|2022-06-07 13:55:00|8781.61|8781.61|8763.89|8763.89|8781.61|8781.61|8762.46|8762.46|0
1654610400000|2022-06-07 14:00:00|8763.61|8763.61|8774.67|8774.67|8777.9|8777.9|8761.62|8761.62|0
1654610700000|2022-06-07 14:05:00|8779.28|8779.28|8772.82|8772.82|8784.63|8784.63|8771.63|8771.63|0
1654611000000|2022-06-07 14:10:00|8772.55|8772.55|8777.94|8777.94|8777.94|8777.94|8768.17|8768.17|0
1654611300000|2022-06-07 14:15:00|8780.24|8780.24|8772.01|8772.01|8780.61|8780.61|8769.44|8769.44|0
1654611600000|2022-06-07 14:20:00|8772.38|8772.38|8783.26|8783.26|8783.85|8783.85|8769.8|8769.8|0
1654611900000|2022-06-07 14:25:00|8782.99|8782.99|8796.58|8796.58|8800.08|8800.08|8782.99|8782.99|0
1654612200000|2022-06-07 14:30:00|8796.76|8796.76|8805.26|8805.26|8805.26|8805.26|8793.02|8793.02|0
1654612500000|2022-06-07 14:35:00|8804.98|8804.98|8810.25|8810.25|8815.18|8815.18|8804.98|8804.98|0
1654612800000|2022-06-07 14:40:00|8809.98|8809.98|8806.25|8806.25|8809.98|8809.98|8801.64|8801.64|0
1654613100000|2022-06-07 14:45:00|8806.62|8806.62|8806.93|8806.93|8809.41|8809.41|8803.16|8803.16|0
1654613400000|2022-06-07 14:50:00|8807.03|8807.03|8801.19|8801.19|8807.03|8807.03|8800.91|8800.91|0
1654613700000|2022-06-07 14:55:00|8800.91|8800.91|8793.96|8793.96|8800.91|8800.91|8793.04|8793.04|0
1654614000000|2022-06-07 15:00:00|8794.23|8794.23|8786.6|8786.6|8794.78|8794.78|8786.6|8786.6|0
1654614300000|2022-06-07 15:05:00|8786.51|8786.51|8786.75|8786.75|8789.05|8789.05|8782.09|8782.09|0
1654614600000|2022-06-07 15:10:00|8786.47|8786.47|8782.15|8782.15|8789.06|8789.06|8782.15|8782.15|0
1654614900000|2022-06-07 15:15:00|8782.33|8782.33|8777.49|8777.49|8784.31|8784.31|8775.59|8775.59|0
1654615200000|2022-06-07 15:20:00|8777.3|8777.3|8767.04|8767.04|8777.3|8777.3|8766.66|8766.66|0
1654615500000|2022-06-07 15:25:00|8767.41|8767.41|8770.99|8770.99|8773.72|8773.72|8764.14|8764.14|0
1654672500000|2022-06-08 07:15:00|8778.39|8778.39|8773.4|8773.4|8784.38|8784.38|8773.4|8773.4|0
1654672800000|2022-06-08 07:20:00|8775.7|8775.7|8771.46|8771.46|8776.99|8776.99|8769.51|8769.51|0
1654673100000|2022-06-08 07:25:00|8771.27|8771.27|8776.86|8776.86|8781.09|8781.09|8771.27|8771.27|0
1654673400000|2022-06-08 07:30:00|8776.95|8776.95|8773.28|8773.28|8777.89|8777.89|8771.49|8771.49|0
1654673700000|2022-06-08 07:35:00|8773.01|8773.01|8774.56|8774.56|8774.76|8774.76|8768.13|8768.13|0
1654674000000|2022-06-08 07:40:00|8776.86|8776.86|8780.33|8780.33|8786.38|8786.38|8776.86|8776.86|0
1654674300000|2022-06-08 07:45:00|8779.78|8779.78|8767.39|8767.39|8781.42|8781.42|8767.39|8767.39|0
1654674600000|2022-06-08 07:50:00|8767.57|8767.57|8767.41|8767.41|8776.98|8776.98|8767.3|8767.3|0
1654674900000|2022-06-08 07:55:00|8769.71|8769.71|8758.72|8758.72|8769.71|8769.71|8758.72|8758.72|0
1654675200000|2022-06-08 08:00:00|8756.42|8756.42|8754.73|8754.73|8759.83|8759.83|8753.56|8753.56|0
1654675500000|2022-06-08 08:05:00|8754.87|8754.87|8763.03|8763.03|8763.03|8763.03|8753.53|8753.53|0
1654675800000|2022-06-08 08:10:00|8765.33|8765.33|8771.11|8771.11|8772.22|8772.22|8765.33|8765.33|0
1654676100000|2022-06-08 08:15:00|8770.84|8770.84|8769.38|8769.38|8770.84|8770.84|8765.04|8765.04|0
1654676400000|2022-06-08 08:20:00|8769.65|8769.65|8774.56|8774.56|8774.93|8774.93|8768.86|8768.86|0
1654676700000|2022-06-08 08:25:00|8774.28|8774.28|8771.78|8771.78|8774.29|8774.29|8771.78|8771.78|0
1654677000000|2022-06-08 08:30:00|8771.51|8771.51|8779.47|8779.47|8779.66|8779.66|8771.41|8771.41|0
1654677300000|2022-06-08 08:35:00|8781.78|8781.78|8781.67|8781.67|8783.48|8783.48|8780.76|8780.76|0
1654677600000|2022-06-08 08:40:00|8781.76|8781.76|8778.53|8778.53|8781.76|8781.76|8778.53|8778.53|0
1654677900000|2022-06-08 08:45:00|8778.8|8778.8|8770.27|8770.27|8779.04|8779.04|8770.18|8770.18|0
1654678200000|2022-06-08 08:50:00|8770.37|8770.37|8771.33|8771.33|8771.73|8771.73|8767.13|8767.13|0
1654678500000|2022-06-08 08:55:00|8769.02|8769.02|8763.51|8763.51|8771.33|8771.33|8763.32|8763.32|0
1654678800000|2022-06-08 09:00:00|8763.42|8763.42|8756.68|8756.68|8764.79|8764.79|8756.68|8756.68|0
1654679100000|2022-06-08 09:05:00|8757.51|8757.51|8752.22|8752.22|8758.2|8758.2|8748.98|8748.98|0
1654679400000|2022-06-08 09:10:00|8752.59|8752.59|8755.25|8755.25|8757.37|8757.37|8750.29|8750.29|0
1654679700000|2022-06-08 09:15:00|8755.16|8755.16|8757.25|8757.25|8757.72|8757.72|8754.67|8754.67|0
1654680000000|2022-06-08 09:20:00|8754.95|8754.95|8756.15|8756.15|8758.64|8758.64|8754.95|8754.95|0
1654680300000|2022-06-08 09:25:00|8756.43|8756.43|8755.74|8755.74|8758.4|8758.4|8755.56|8755.56|0
1654680600000|2022-06-08 09:30:00|8756.12|8756.12|8750.41|8750.41|8756.12|8756.12|8750.41|8750.41|0
1654680900000|2022-06-08 09:35:00|8755.02|8755.02|8753.72|8753.72|8755.02|8755.02|8750.87|8750.87|0
1654681200000|2022-06-08 09:40:00|8753.44|8753.44|8758.7|8758.7|8759.25|8759.25|8753.44|8753.44|0
1654681500000|2022-06-08 09:45:00|8758.84|8758.84|8746.15|8746.15|8758.98|8758.98|8746.15|8746.15|0
1654681800000|2022-06-08 09:50:00|8748.45|8748.45|8738.43|8738.43|8748.45|8748.45|8737.8|8737.8|0
1654682100000|2022-06-08 09:55:00|8737.61|8737.61|8734.88|8734.88|8740.54|8740.54|8732.72|8732.72|0
1654682400000|2022-06-08 10:00:00|8734.74|8734.74|8738|8738|8738|8738|8731.74|8731.74|0
1654682700000|2022-06-08 10:05:00|8737.17|8737.17|8739.62|8739.62|8740.04|8740.04|8731.98|8731.98|0
1654683000000|2022-06-08 10:10:00|8739.07|8739.07|8739.07|8739.07|8741.51|8741.51|8737.37|8737.37|0
1654683300000|2022-06-08 10:15:00|8741.37|8741.37|8744.47|8744.47|8747.04|8747.04|8741.23|8741.23|0
1654683600000|2022-06-08 10:20:00|8743.93|8743.93|8749.98|8749.98|8751.69|8751.69|8743.38|8743.38|0
1654683900000|2022-06-08 10:25:00|8749.7|8749.7|8749.83|8749.83|8750.81|8750.81|8747.53|8747.53|0
1654684200000|2022-06-08 10:30:00|8748.71|8748.71|8744.85|8744.85|8748.99|8748.99|8744.85|8744.85|0
1654684500000|2022-06-08 10:35:00|8744.3|8744.3|8736.14|8736.14|8744.3|8744.3|8735.96|8735.96|0
1654684800000|2022-06-08 10:40:00|8736.33|8736.33|8729.38|8729.38|8736.33|8736.33|8728.91|8728.91|0
1654685100000|2022-06-08 10:45:00|8729.1|8729.1|8731|8731|8731.54|8731.54|8726.2|8726.2|0
1654685400000|2022-06-08 10:50:00|8730.81|8730.81|8730.15|8730.15|8732.04|8732.04|8727.34|8727.34|0
1654685700000|2022-06-08 10:55:00|8730.43|8730.43|8728.88|8728.88|8731.77|8731.77|8726.92|8726.92|0
1654686000000|2022-06-08 11:00:00|8726.57|8726.57|8721.81|8721.81|8726.57|8726.57|8718.52|8718.52|0
1654686300000|2022-06-08 11:05:00|8722.63|8722.63|8728.47|8728.47|8731.14|8731.14|8722.63|8722.63|0
1654686600000|2022-06-08 11:10:00|8727.73|8727.73|8738.08|8738.08|8738.08|8738.08|8727.73|8727.73|0
1654686900000|2022-06-08 11:15:00|8738.82|8738.82|8739|8739|8739.28|8739.28|8738.73|8738.73|0
1654687200000|2022-06-08 11:20:00|8739.28|8739.28|8737.36|8737.36|8741.58|8741.58|8736.8|8736.8|0
1654687500000|2022-06-08 11:25:00|8737.17|8737.17|8737.45|8737.45|8739.84|8739.84|8734.5|8734.5|0
1654687800000|2022-06-08 11:30:00|8737.59|8737.59|8737.96|8737.96|8738.61|8738.61|8737.59|8737.59|0
1654688100000|2022-06-08 11:35:00|8737.59|8737.59|8736.71|8736.71|8737.96|8737.96|8735.74|8735.74|0
1654688400000|2022-06-08 11:40:00|8736.9|8736.9|8728.19|8728.19|8736.9|8736.9|8726.39|8726.39|0
1654688700000|2022-06-08 11:45:00|8727.91|8727.91|8730.35|8730.35|8732.01|8732.01|8727.91|8727.91|0
1654689000000|2022-06-08 11:50:00|8730.62|8730.62|8728.94|8728.94|8736.32|8736.32|8728.94|8728.94|0
1654689300000|2022-06-08 11:55:00|8728.66|8728.66|8726.29|8726.29|8728.66|8728.66|8725.36|8725.36|0
1654689600000|2022-06-08 12:00:00|8726.84|8726.84|8721.45|8721.45|8730.61|8730.61|8721.45|8721.45|0
1654689900000|2022-06-08 12:05:00|8721.72|8721.72|8720.26|8720.26|8722.83|8722.83|8720.26|8720.26|0
1654690200000|2022-06-08 12:10:00|8720.16|8720.16|8721.44|8721.44|8724.78|8724.78|8717.88|8717.88|0
1654690500000|2022-06-08 12:15:00|8720.89|8720.89|8721.91|8721.91|8721.91|8721.91|8718.31|8718.31|0
1654690800000|2022-06-08 12:20:00|8721.64|8721.64|8718.2|8718.2|8726.34|8726.34|8715.76|8715.76|0
1654691100000|2022-06-08 12:25:00|8718.74|8718.74|8730.42|8730.42|8732.72|8732.72|8718.74|8718.74|0
1654691400000|2022-06-08 12:30:00|8730.69|8730.69|8715.79|8715.79|8731.24|8731.24|8713.02|8713.02|0
1654691700000|2022-06-08 12:35:00|8713.49|8713.49|8714.74|8714.74|8716.31|8716.31|8713.46|8713.46|0
1654692000000|2022-06-08 12:40:00|8714.47|8714.47|8717.57|8717.57|8717.57|8717.57|8709.73|8709.73|0
1654692300000|2022-06-08 12:45:00|8717.76|8717.76|8721.25|8721.25|8721.53|8721.53|8717.39|8717.39|0
1654692600000|2022-06-08 12:50:00|8721.44|8721.44|8714.61|8714.61|8723.74|8723.74|8714.61|8714.61|0
1654692900000|2022-06-08 12:55:00|8715.44|8715.44|8717.7|8717.7|8722.53|8722.53|8715.44|8715.44|0
1654693200000|2022-06-08 13:00:00|8717.42|8717.42|8710.22|8710.22|8717.97|8717.97|8708.66|8708.66|0
1654693500000|2022-06-08 13:05:00|8712.53|8712.53|8716.85|8716.85|8722.66|8722.66|8712.25|8712.25|0
1654693800000|2022-06-08 13:10:00|8714.55|8714.55|8713.17|8713.17|8715.47|8715.47|8710.87|8710.87|0
1654694100000|2022-06-08 13:15:00|8712.9|8712.9|8708.76|8708.76|8712.98|8712.98|8708.76|8708.76|0
1654694400000|2022-06-08 13:20:00|8711.06|8711.06|8713|8713|8715.85|8715.85|8708.48|8708.48|0
1654694700000|2022-06-08 13:25:00|8713.09|8713.09|8713.72|8713.72|8716.92|8716.92|8709.52|8709.52|0
1654695000000|2022-06-08 13:30:00|8713.91|8713.91|8714.51|8714.51|8720.7|8720.7|8707.2|8707.2|0
1654695300000|2022-06-08 13:35:00|8714.88|8714.88|8728.3|8728.3|8730.97|8730.97|8714.88|8714.88|0
1654695600000|2022-06-08 13:40:00|8728.02|8728.02|8728.56|8728.56|8728.56|8728.56|8715.16|8715.16|0
1654695900000|2022-06-08 13:45:00|8726.26|8726.26|8736.24|8736.24|8740.94|8740.94|8726.26|8726.26|0
1654696200000|2022-06-08 13:50:00|8736.42|8736.42|8738.93|8738.93|8739.43|8739.43|8731.41|8731.41|0
1654696500000|2022-06-08 13:55:00|8739.2|8739.2|8732.6|8732.6|8744.1|8744.1|8732.24|8732.24|0
1654696800000|2022-06-08 14:00:00|8732.51|8732.51|8725.6|8725.6|8732.51|8732.51|8724.96|8724.96|0
1654697100000|2022-06-08 14:05:00|8725.79|8725.79|8721.84|8721.84|8729.4|8729.4|8721.57|8721.57|0
1654697400000|2022-06-08 14:10:00|8721.57|8721.57|8709.27|8709.27|8725.7|8725.7|8707.89|8707.89|0
1654697700000|2022-06-08 14:15:00|8708.9|8708.9|8712.54|8712.54|8712.54|8712.54|8705.07|8705.07|0
1654698000000|2022-06-08 14:20:00|8712.81|8712.81|8727.66|8727.66|8728.41|8728.41|8712.81|8712.81|0
1654698300000|2022-06-08 14:25:00|8727.11|8727.11|8723.27|8723.27|8727.11|8727.11|8720.46|8720.46|0
1654698600000|2022-06-08 14:30:00|8723.08|8723.08|8723.54|8723.54|8723.81|8723.81|8717.45|8717.45|0
1654698900000|2022-06-08 14:35:00|8723.4|8723.4|8714.41|8714.41|8723.81|8723.81|8714.41|8714.41|0
1654699200000|2022-06-08 14:40:00|8714.55|8714.55|8718.04|8718.04|8722.81|8722.81|8712.74|8712.74|0
1654699500000|2022-06-08 14:45:00|8718.18|8718.18|8716.2|8716.2|8723.93|8723.93|8713.29|8713.29|0
1654699800000|2022-06-08 14:50:00|8716.01|8716.01|8719.61|8719.61|8719.61|8719.61|8712.6|8712.6|0
1654700100000|2022-06-08 14:55:00|8718.79|8718.79|8724.05|8724.05|8724.05|8724.05|8713.97|8713.97|0
1654700400000|2022-06-08 15:00:00|8724.42|8724.42|8726.56|8726.56|8727.68|8727.68|8721.83|8721.83|0
1654700700000|2022-06-08 15:05:00|8726.83|8726.83|8727|8727|8730.34|8730.34|8725.94|8725.94|0
1654701000000|2022-06-08 15:10:00|8724.7|8724.7|8723.84|8723.84|8727.46|8727.46|8720.41|8720.41|0
1654701300000|2022-06-08 15:15:00|8725.87|8725.87|8735.45|8735.45|8738.28|8738.28|8723.77|8723.77|0
1654701600000|2022-06-08 15:20:00|8735.18|8735.18|8742.06|8742.06|8746.89|8746.89|8732.88|8732.88|0
1654701900000|2022-06-08 15:25:00|8741.69|8741.69|8754.7|8754.7|8754.7|8754.7|8739.18|8739.18|0
1654758900000|2022-06-09 07:15:00|8685.97|8685.97|8682.32|8682.32|8689.19|8689.19|8679.91|8679.91|0
1654759200000|2022-06-09 07:20:00|8682.42|8682.42|8672.4|8672.4|8682.88|8682.88|8670.78|8670.78|0
1654759500000|2022-06-09 07:25:00|8672.03|8672.03|8669.27|8669.27|8677.56|8677.56|8668.66|8668.66|0
1654759800000|2022-06-09 07:30:00|8668.44|8668.44|8648.57|8648.57|8670.38|8670.38|8648.57|8648.57|0
1654760100000|2022-06-09 07:35:00|8648.02|8648.02|8653.16|8653.16|8653.16|8653.16|8645.03|8645.03|0
1654760400000|2022-06-09 07:40:00|8653.3|8653.3|8661.91|8661.91|8661.91|8661.91|8653.3|8653.3|0
1654760700000|2022-06-09 07:45:00|8661.53|8661.53|8676.03|8676.03|8677.14|8677.14|8661.07|8661.07|0
1654761000000|2022-06-09 07:50:00|8676.4|8676.4|8678.47|8678.47|8679.48|8679.48|8676.4|8676.4|0
1654761300000|2022-06-09 07:55:00|8678.61|8678.61|8681.7|8681.7|8683.86|8683.86|8678.33|8678.33|0
1654761600000|2022-06-09 08:00:00|8681.43|8681.43|8668.84|8668.84|8681.43|8681.43|8668.84|8668.84|0
1654761900000|2022-06-09 08:05:00|8668.65|8668.65|8655.21|8655.21|8668.65|8668.65|8654.62|8654.62|0
1654762200000|2022-06-09 08:10:00|8655.76|8655.76|8654.38|8654.38|8656.12|8656.12|8653.95|8653.95|0
1654762500000|2022-06-09 08:15:00|8654.01|8654.01|8657.28|8657.28|8657.28|8657.28|8652.31|8652.31|0
1654762800000|2022-06-09 08:20:00|8657.83|8657.83|8655.61|8655.61|8659.9|8659.9|8654.57|8654.57|0
1654763100000|2022-06-09 08:25:00|8655.24|8655.24|8643.61|8643.61|8656.28|8656.28|8642.69|8642.69|0
1654763400000|2022-06-09 08:30:00|8642.45|8642.45|8648.52|8648.52|8648.8|8648.8|8641.62|8641.62|0
1654763700000|2022-06-09 08:35:00|8648.8|8648.8|8644.15|8644.15|8649.13|8649.13|8644.15|8644.15|0
1654764000000|2022-06-09 08:40:00|8643.41|8643.41|8642.91|8642.91|8645.63|8645.63|8642.07|8642.07|0
1654764300000|2022-06-09 08:45:00|8642.37|8642.37|8646.04|8646.04|8646.04|8646.04|8639.69|8639.69|0
1654764600000|2022-06-09 08:50:00|8646.32|8646.32|8643.79|8643.79|8647.95|8647.95|8641.49|8641.49|0
1654764900000|2022-06-09 08:55:00|8643.6|8643.6|8640.76|8640.76|8643.96|8643.96|8638.35|8638.35|0
1654765200000|2022-06-09 09:00:00|8640.49|8640.49|8646.34|8646.34|8646.34|8646.34|8639.38|8639.38|0
1654765500000|2022-06-09 09:05:00|8648.64|8648.64|8646.3|8646.3|8648.64|8648.64|8643.49|8643.49|0
1654765800000|2022-06-09 09:10:00|8646.68|8646.68|8640.88|8640.88|8647.78|8647.78|8640.88|8640.88|0
1654766100000|2022-06-09 09:15:00|8640.69|8640.69|8639.73|8639.73|8641.11|8641.11|8638.25|8638.25|0
1654766400000|2022-06-09 09:20:00|8638.9|8638.9|8641.66|8641.66|8644.06|8644.06|8638.48|8638.48|0
1654766700000|2022-06-09 09:25:00|8641.39|8641.39|8639.3|8639.3|8641.93|8641.93|8638.8|8638.8|0
1654767000000|2022-06-09 09:30:00|8640.67|8640.67|8645.63|8645.63|8646.28|8646.28|8640.67|8640.67|0
1654767300000|2022-06-09 09:35:00|8643.33|8643.33|8652.19|8652.19|8653.01|8653.01|8641.03|8641.03|0
1654767600000|2022-06-09 09:40:00|8651.82|8651.82|8650.16|8650.16|8653.49|8653.49|8650.16|8650.16|0
1654767900000|2022-06-09 09:45:00|8650.44|8650.44|8649.65|8649.65|8651.08|8651.08|8648.78|8648.78|0
1654768200000|2022-06-09 09:50:00|8649.38|8649.38|8647.37|8647.37|8649.56|8649.56|8644.79|8644.79|0
1654768500000|2022-06-09 09:55:00|8647.18|8647.18|8653.75|8653.75|8653.75|8653.75|8647.18|8647.18|0
1654768800000|2022-06-09 10:00:00|8656.05|8656.05|8659.32|8659.32|8659.32|8659.32|8654.27|8654.27|0
1654769100000|2022-06-09 10:05:00|8657.02|8657.02|8655.55|8655.55|8661.72|8661.72|8654.35|8654.35|0
1654769400000|2022-06-09 10:10:00|8655.27|8655.27|8646.06|8646.06|8655.27|8655.27|8646.06|8646.06|0
1654769700000|2022-06-09 10:15:00|8645.88|8645.88|8641.72|8641.72|8645.88|8645.88|8639.41|8639.41|0
1654770000000|2022-06-09 10:20:00|8641.44|8641.44|8652.72|8652.72|8653.09|8653.09|8641.44|8641.44|0
1654770300000|2022-06-09 10:25:00|8652.54|8652.54|8657.07|8657.07|8657.77|8657.77|8651.72|8651.72|0
1654770600000|2022-06-09 10:30:00|8657.62|8657.62|8661.43|8661.43|8661.43|8661.43|8655.13|8655.13|0
1654770900000|2022-06-09 10:35:00|8661.71|8661.71|8664.56|8664.56|8667.32|8667.32|8661.71|8661.71|0
1654771200000|2022-06-09 10:40:00|8664.28|8664.28|8666.92|8666.92|8669.44|8669.44|8663.54|8663.54|0
1654771500000|2022-06-09 10:45:00|8667.1|8667.1|8661.11|8661.11|8667.1|8667.1|8660.28|8660.28|0
1654771800000|2022-06-09 10:50:00|8661.3|8661.3|8669.91|8669.91|8670.14|8670.14|8661.3|8661.3|0
1654772100000|2022-06-09 10:55:00|8667.61|8667.61|8660.15|8660.15|8668.43|8668.43|8660.15|8660.15|0
1654772400000|2022-06-09 11:00:00|8660.24|8660.24|8654.19|8654.19|8660.24|8660.24|8652.98|8652.98|0
1654772700000|2022-06-09 11:05:00|8653.91|8653.91|8658.28|8658.28|8658.28|8658.28|8652.66|8652.66|0
1654773000000|2022-06-09 11:10:00|8660.58|8660.58|8657.28|8657.28|8661.14|8661.14|8657.28|8657.28|0
1654773300000|2022-06-09 11:15:00|8654.98|8654.98|8654.72|8654.72|8658.76|8658.76|8654.72|8654.72|0
1654773600000|2022-06-09 11:20:00|8655.09|8655.09|8666.06|8666.06|8676.4|8676.4|8654.9|8654.9|0
1654773900000|2022-06-09 11:25:00|8666.34|8666.34|8661.95|8661.95|8666.99|8666.99|8659.34|8659.34|0
1654774200000|2022-06-09 11:30:00|8662.09|8662.09|8659.14|8659.14|8664.54|8664.54|8659.14|8659.14|0
1654774500000|2022-06-09 11:35:00|8658.59|8658.59|8655.27|8655.27|8658.59|8658.59|8655.27|8655.27|0
1654774800000|2022-06-09 11:40:00|8655.64|8655.64|8659.44|8659.44|8661.17|8661.17|8655.1|8655.1|0
1654775100000|2022-06-09 11:45:00|8659.71|8659.71|8650.07|8650.07|8677.59|8677.59|8645.66|8645.66|0
1654775400000|2022-06-09 11:50:00|8650.35|8650.35|8644.4|8644.4|8654.12|8654.12|8644.4|8644.4|0
1654775700000|2022-06-09 11:55:00|8643.29|8643.29|8639.05|8639.05|8643.29|8643.29|8639.05|8639.05|0
1654776000000|2022-06-09 12:00:00|8638.86|8638.86|8634.43|8634.43|8638.86|8638.86|8631.21|8631.21|0
1654776300000|2022-06-09 12:05:00|8632.13|8632.13|8625.41|8625.41|8632.14|8632.14|8625.41|8625.41|0
1654776600000|2022-06-09 12:10:00|8625.14|8625.14|8617.18|8617.18|8625.14|8625.14|8615.42|8615.42|0
1654776900000|2022-06-09 12:15:00|8614.87|8614.87|8626.2|8626.2|8627.03|8627.03|8614.87|8614.87|0
1654777200000|2022-06-09 12:20:00|8625.92|8625.92|8623.67|8623.67|8625.92|8625.92|8623.48|8623.48|0
1654777500000|2022-06-09 12:25:00|8623.48|8623.48|8627.22|8627.22|8628.36|8628.36|8623.48|8623.48|0
1654777800000|2022-06-09 12:30:00|8626.85|8626.85|8628.17|8628.17|8630.35|8630.35|8625.84|8625.84|0
1654778100000|2022-06-09 12:35:00|8627.98|8627.98|8629.8|8629.8|8629.99|8629.99|8621.63|8621.63|0
1654778400000|2022-06-09 12:40:00|8629.43|8629.43|8621.75|8621.75|8630.01|8630.01|8620.45|8620.45|0
1654778700000|2022-06-09 12:45:00|8619.45|8619.45|8606.55|8606.55|8622.22|8622.22|8606.55|8606.55|0
1654779000000|2022-06-09 12:50:00|8606.27|8606.27|8594.66|8594.66|8606.27|8606.27|8594.11|8594.11|0
1654779300000|2022-06-09 12:55:00|8594.75|8594.75|8605.13|8605.13|8607.47|8607.47|8594.61|8594.61|0
1654779600000|2022-06-09 13:00:00|8605.67|8605.67|8609.46|8609.46|8609.46|8609.46|8602.27|8602.27|0
1654779900000|2022-06-09 13:05:00|8610.02|8610.02|8592.63|8592.63|8610.2|8610.2|8592.36|8592.36|0
1654780200000|2022-06-09 13:10:00|8595.21|8595.21|8593.31|8593.31|8598.95|8598.95|8593.31|8593.31|0
1654780500000|2022-06-09 13:15:00|8593.12|8593.12|8591.92|8591.92|8593.3|8593.3|8589.8|8589.8|0
1654780800000|2022-06-09 13:20:00|8592.01|8592.01|8593.31|8593.31|8595.93|8595.93|8590.87|8590.87|0
1654781100000|2022-06-09 13:25:00|8592.94|8592.94|8603.51|8603.51|8603.68|8603.68|8592.94|8592.94|0
1654781400000|2022-06-09 13:30:00|8603.88|8603.88|8616.53|8616.53|8617.99|8617.99|8599.36|8599.36|0
1654781700000|2022-06-09 13:35:00|8618.83|8618.83|8615.56|8615.56|8620.29|8620.29|8615.56|8615.56|0
1654782000000|2022-06-09 13:40:00|8615.75|8615.75|8606.49|8606.49|8620.26|8620.26|8602.62|8602.62|0
1654782300000|2022-06-09 13:45:00|8608.79|8608.79|8618.61|8618.61|8623.3|8623.3|8608.24|8608.24|0
1654782600000|2022-06-09 13:50:00|8618.88|8618.88|8630.15|8630.15|8630.39|8630.39|8618.88|8618.88|0
1654782900000|2022-06-09 13:55:00|8630.01|8630.01|8623.58|8623.58|8632.15|8632.15|8620.45|8620.45|0
1654783200000|2022-06-09 14:00:00|8624.13|8624.13|8613.29|8613.29|8624.5|8624.5|8608.58|8608.58|0
1654783500000|2022-06-09 14:05:00|8610.26|8610.26|8607.6|8607.6|8612.19|8612.19|8597.61|8597.61|0
1654783800000|2022-06-09 14:10:00|8607.32|8607.32|8607.51|8607.51|8607.79|8607.79|8602.99|8602.99|0
1654784100000|2022-06-09 14:15:00|8609.81|8609.81|8616.97|8616.97|8621.29|8621.29|8608.67|8608.67|0
1654784400000|2022-06-09 14:20:00|8617.52|8617.52|8617.05|8617.05|8619.45|8619.45|8614.1|8614.1|0
1654784700000|2022-06-09 14:25:00|8617.6|8617.6|8621.6|8621.6|8621.6|8621.6|8615.81|8615.81|0
1654785000000|2022-06-09 14:30:00|8621.69|8621.69|8609.41|8609.41|8624.91|8624.91|8609.03|8609.03|0
1654785300000|2022-06-09 14:35:00|8607.11|8607.11|8605.45|8605.45|8612.63|8612.63|8604.94|8604.94|0
1654785600000|2022-06-09 14:40:00|8605.31|8605.31|8600.33|8600.33|8605.31|8605.31|8598.63|8598.63|0
1654785900000|2022-06-09 14:45:00|8600.47|8600.47|8592.17|8592.17|8600.47|8600.47|8591.68|8591.68|0
1654786200000|2022-06-09 14:50:00|8592.03|8592.03|8579.54|8579.54|8592.03|8592.03|8579.54|8579.54|0
1654786500000|2022-06-09 14:55:00|8576.42|8576.42|8585.19|8585.19|8588.82|8588.82|8576.42|8576.42|0
1654786800000|2022-06-09 15:00:00|8584.27|8584.27|8572.09|8572.09|8588.81|8588.81|8571.08|8571.08|0
1654787100000|2022-06-09 15:05:00|8572.36|8572.36|8578.71|8578.71|8581.29|8581.29|8572.36|8572.36|0
1654787400000|2022-06-09 15:10:00|8578.98|8578.98|8592.12|8592.12|8592.58|8592.58|8578.98|8578.98|0
1654787700000|2022-06-09 15:15:00|8592.26|8592.26|8591.54|8591.54|8593.47|8593.47|8588.37|8588.37|0
1654788000000|2022-06-09 15:20:00|8591.72|8591.72|8595.42|8595.42|8595.84|8595.84|8591.72|8591.72|0
1654788300000|2022-06-09 15:25:00|8594.97|8594.97|8586.16|8586.16|8594.97|8594.97|8585.24|8585.24|0
1654845300000|2022-06-10 07:15:00|8513.27|8513.27|8486.01|8486.01|8513.36|8513.36|8481.99|8481.99|0
1654845600000|2022-06-10 07:20:00|8487.38|8487.38|8494.39|8494.39|8494.94|8494.94|8481.95|8481.95|0
1654845900000|2022-06-10 07:25:00|8492.09|8492.09|8498.35|8498.35|8506.88|8506.88|8489.51|8489.51|0
1654846200000|2022-06-10 07:30:00|8498.62|8498.62|8500.09|8500.09|8504.23|8504.23|8497.97|8497.97|0
1654846500000|2022-06-10 07:35:00|8500.92|8500.92|8512.57|8512.57|8512.57|8512.57|8500.92|8500.92|0
1654846800000|2022-06-10 07:40:00|8512.84|8512.84|8500.56|8500.56|8512.84|8512.84|8499.43|8499.43|0
1654847100000|2022-06-10 07:45:00|8500.38|8500.38|8490.03|8490.03|8505.9|8505.9|8490.03|8490.03|0
1654847400000|2022-06-10 07:50:00|8489.48|8489.48|8480.77|8480.77|8491.09|8491.09|8480.12|8480.12|0
1654847700000|2022-06-10 07:55:00|8480.58|8480.58|8469.81|8469.81|8480.58|8480.58|8469.81|8469.81|0
1654848000000|2022-06-10 08:00:00|8469.44|8469.44|8469.81|8469.81|8478.95|8478.95|8465.2|8465.2|0
1654848300000|2022-06-10 08:05:00|8470|8470|8478.08|8478.08|8478.08|8478.08|8470|8470|0
1654848600000|2022-06-10 08:10:00|8478.45|8478.45|8487.5|8487.5|8489.71|8489.71|8478.45|8478.45|0
1654848900000|2022-06-10 08:15:00|8487.77|8487.77|8483.76|8483.76|8487.77|8487.77|8483.21|8483.21|0
1654849200000|2022-06-10 08:20:00|8481.46|8481.46|8473.94|8473.94|8482.28|8482.28|8473.94|8473.94|0
1654849500000|2022-06-10 08:25:00|8473.66|8473.66|8472.74|8472.74|8480.19|8480.19|8470.24|8470.24|0
1654849800000|2022-06-10 08:30:00|8475.05|8475.05|8485.37|8485.37|8487.49|8487.49|8475.05|8475.05|0
1654850100000|2022-06-10 08:35:00|8484.9|8484.9|8489.22|8489.22|8491.52|8491.52|8482.4|8482.4|0
1654850400000|2022-06-10 08:40:00|8488.67|8488.67|8498.46|8498.46|8498.83|8498.83|8487.48|8487.48|0
1654850700000|2022-06-10 08:45:00|8498.73|8498.73|8510.35|8510.35|8511.08|8511.08|8498.73|8498.73|0
1654851000000|2022-06-10 08:50:00|8508.05|8508.05|8488.07|8488.07|8508.05|8508.05|8488.07|8488.07|0
1654851300000|2022-06-10 08:55:00|8488.16|8488.16|8486.88|8486.88|8489.37|8489.37|8485.04|8485.04|0
1654851600000|2022-06-10 09:00:00|8487.25|8487.25|8490.4|8490.4|8491.04|8491.04|8487.25|8487.25|0
1654851900000|2022-06-10 09:05:00|8490.12|8490.12|8489.74|8489.74|8494.08|8494.08|8489.74|8489.74|0
1654852200000|2022-06-10 09:10:00|8490.02|8490.02|8493.12|8493.12|8495.5|8495.5|8485.51|8485.51|0
1654852500000|2022-06-10 09:15:00|8493.86|8493.86|8491.02|8491.02|8494.34|8494.34|8489.55|8489.55|0
1654852800000|2022-06-10 09:20:00|8491.57|8491.57|8491.11|8491.11|8491.57|8491.57|8484.76|8484.76|0
1654853100000|2022-06-10 09:25:00|8491.48|8491.48|8487.62|8487.62|8492.03|8492.03|8487.44|8487.44|0
1654853400000|2022-06-10 09:30:00|8485.32|8485.32|8489.87|8489.87|8489.87|8489.87|8482.28|8482.28|0
1654853700000|2022-06-10 09:35:00|8490.69|8490.69|8495.67|8495.67|8495.67|8495.67|8490.24|8490.24|0
1654854000000|2022-06-10 09:40:00|8493.36|8493.36|8492.8|8492.8|8494.18|8494.18|8491.43|8491.43|0
1654854300000|2022-06-10 09:45:00|8493.08|8493.08|8491.71|8491.71|8498.06|8498.06|8490.8|8490.8|0
1654854600000|2022-06-10 09:50:00|8491.99|8491.99|8495.21|8495.21|8495.85|8495.85|8489.59|8489.59|0
1654854900000|2022-06-10 09:55:00|8494.66|8494.66|8486.61|8486.61|8494.76|8494.76|8486.61|8486.61|0
1654855200000|2022-06-10 10:00:00|8486.98|8486.98|8503.34|8503.34|8503.34|8503.34|8483.12|8483.12|0
1654855500000|2022-06-10 10:05:00|8504.43|8504.43|8504.91|8504.91|8507.48|8507.48|8501.96|8501.96|0
1654855800000|2022-06-10 10:10:00|8505.28|8505.28|8506.7|8506.7|8506.7|8506.7|8504.31|8504.31|0
1654856100000|2022-06-10 10:15:00|8506.84|8506.84|8510.52|8510.52|8512.06|8512.06|8506.84|8506.84|0
1654856400000|2022-06-10 10:20:00|8510.24|8510.24|8507.25|8507.25|8515.4|8515.4|8507.25|8507.25|0
1654856700000|2022-06-10 10:25:00|8506.97|8506.97|8510.25|8510.25|8510.43|8510.43|8504.4|8504.4|0
1654857000000|2022-06-10 10:30:00|8510.34|8510.34|8504.59|8504.59|8510.34|8510.34|8497.89|8497.89|0
1654857300000|2022-06-10 10:35:00|8504.96|8504.96|8508.66|8508.66|8511.23|8511.23|8504.96|8504.96|0
1654857600000|2022-06-10 10:40:00|8508.38|8508.38|8508.4|8508.4|8510.73|8510.73|8505.85|8505.85|0
1654857900000|2022-06-10 10:45:00|8508.68|8508.68|8516.87|8516.87|8516.87|8516.87|8507.94|8507.94|0
1654858200000|2022-06-10 10:50:00|8517.04|8517.04|8516.38|8516.38|8520.46|8520.46|8511.33|8511.33|0
1654858500000|2022-06-10 10:55:00|8516.66|8516.66|8510.31|8510.31|8518.78|8518.78|8510.31|8510.31|0
1654858800000|2022-06-10 11:00:00|8509.94|8509.94|8515.23|8515.23|8515.23|8515.23|8509.94|8509.94|0
1654859100000|2022-06-10 11:05:00|8515.51|8515.51|8518.73|8518.73|8519.01|8519.01|8515.32|8515.32|0
1654859400000|2022-06-10 11:10:00|8518.64|8518.64|8510.35|8510.35|8518.64|8518.64|8510.35|8510.35|0
1654859700000|2022-06-10 11:15:00|8510.07|8510.07|8504.98|8504.98|8511.08|8511.08|8504.98|8504.98|0
1654860000000|2022-06-10 11:20:00|8505.35|8505.35|8495.4|8495.4|8505.35|8505.35|8495.4|8495.4|0
1654860300000|2022-06-10 11:25:00|8495.67|8495.67|8505.07|8505.07|8505.07|8505.07|8495.4|8495.4|0
1654860600000|2022-06-10 11:30:00|8505.44|8505.44|8512.54|8512.54|8513.36|8513.36|8505.07|8505.07|0
1654860900000|2022-06-10 11:35:00|8512.82|8512.82|8506.52|8506.52|8516.04|8516.04|8504.93|8504.93|0
1654861200000|2022-06-10 11:40:00|8507.08|8507.08|8507.58|8507.58|8509.76|8509.76|8506.39|8506.39|0
1654861500000|2022-06-10 11:45:00|8507.72|8507.72|8510.98|8510.98|8511.89|8511.89|8505.61|8505.61|0
1654861800000|2022-06-10 11:50:00|8510.7|8510.7|8509.93|8509.93|8511.81|8511.81|8508.22|8508.22|0
1654862100000|2022-06-10 11:55:00|8510.02|8510.02|8505.82|8505.82|8510.76|8510.76|8500.94|8500.94|0
1654862400000|2022-06-10 12:00:00|8505.91|8505.91|8506.77|8506.77|8514.14|8514.14|8505.91|8505.91|0
1654862700000|2022-06-10 12:05:00|8506.5|8506.5|8507.61|8507.61|8508.24|8508.24|8506.5|8506.5|0
1654863000000|2022-06-10 12:10:00|8508.16|8508.16|8504.47|8504.47|8508.16|8508.16|8504.47|8504.47|0
1654863300000|2022-06-10 12:15:00|8504.74|8504.74|8502.36|8502.36|8505.02|8505.02|8502.36|8502.36|0
1654863600000|2022-06-10 12:20:00|8500.06|8500.06|8498.5|8498.5|8500.81|8500.81|8498.13|8498.13|0
1654863900000|2022-06-10 12:25:00|8500.8|8500.8|8500.04|8500.04|8507.51|8507.51|8498.02|8498.02|0
1654864200000|2022-06-10 12:30:00|8499.57|8499.57|8460.23|8460.23|8499.57|8499.57|8459.01|8459.01|0
1654864500000|2022-06-10 12:35:00|8459.67|8459.67|8466.87|8466.87|8466.87|8466.87|8455.36|8455.36|0
1654864800000|2022-06-10 12:40:00|8467.98|8467.98|8474.38|8474.38|8480|8480|8467.98|8467.98|0
1654865100000|2022-06-10 12:45:00|8474.65|8474.65|8475.8|8475.8|8479.69|8479.69|8474.65|8474.65|0
1654865400000|2022-06-10 12:50:00|8475.53|8475.53|8477.23|8477.23|8477.32|8477.32|8468.2|8468.2|0
1654865700000|2022-06-10 12:55:00|8477.13|8477.13|8465.47|8465.47|8477.13|8477.13|8465.47|8465.47|0
1654866000000|2022-06-10 13:00:00|8465.56|8465.56|8466.66|8466.66|8474.5|8474.5|8465.56|8465.56|0
1654866300000|2022-06-10 13:05:00|8466.57|8466.57|8458.29|8458.29|8472.28|8472.28|8458.29|8458.29|0
1654866600000|2022-06-10 13:10:00|8457.47|8457.47|8456.82|8456.82|8457.84|8457.84|8452.1|8452.1|0
1654866900000|2022-06-10 13:15:00|8456.96|8456.96|8458.83|8458.83|8458.83|8458.83|8451.85|8451.85|0
1654867200000|2022-06-10 13:20:00|8458.74|8458.74|8442.03|8442.03|8459.29|8459.29|8441.75|8441.75|0
1654867500000|2022-06-10 13:25:00|8442.4|8442.4|8449.95|8449.95|8450.22|8450.22|8442.22|8442.22|0
1654867800000|2022-06-10 13:30:00|8449.76|8449.76|8446.09|8446.09|8456.27|8456.27|8443.33|8443.33|0
1654868100000|2022-06-10 13:35:00|8443.79|8443.79|8446.77|8446.77|8451.59|8451.59|8441.9|8441.9|0
1654868400000|2022-06-10 13:40:00|8446.49|8446.49|8441.26|8441.26|8448.95|8448.95|8434.63|8434.63|0
1654868700000|2022-06-10 13:45:00|8441.53|8441.53|8443.06|8443.06|8453.68|8453.68|8441.53|8441.53|0
1654869000000|2022-06-10 13:50:00|8442.51|8442.51|8436.25|8436.25|8445.74|8445.74|8433.3|8433.3|0
1654869300000|2022-06-10 13:55:00|8433.94|8433.94|8430.41|8430.41|8435.01|8435.01|8423.18|8423.18|0
1654869600000|2022-06-10 14:00:00|8428.1|8428.1|8409.63|8409.63|8430.08|8430.08|8409.04|8409.04|0
1654869900000|2022-06-10 14:05:00|8409.26|8409.26|8408.25|8408.25|8411.93|8411.93|8406.96|8406.96|0
1654870200000|2022-06-10 14:10:00|8408.11|8408.11|8409.64|8409.64|8409.64|8409.64|8404.67|8404.67|0
1654870500000|2022-06-10 14:15:00|8409.37|8409.37|8403.21|8403.21|8410.19|8410.19|8403.21|8403.21|0
1654870800000|2022-06-10 14:20:00|8403.07|8403.07|8395.19|8395.19|8403.34|8403.34|8391.6|8391.6|0
1654871100000|2022-06-10 14:25:00|8394.64|8394.64|8394.09|8394.09|8399.75|8399.75|8390.46|8390.46|0
1654871400000|2022-06-10 14:30:00|8393.91|8393.91|8410.16|8410.16|8412.55|8412.55|8392.98|8392.98|0
1654871700000|2022-06-10 14:35:00|8409.97|8409.97|8431.23|8431.23|8431.42|8431.42|8409.51|8409.51|0
1654872000000|2022-06-10 14:40:00|8430.68|8430.68|8436.62|8436.62|8436.81|8436.81|8430.68|8430.68|0
1654872300000|2022-06-10 14:45:00|8436.35|8436.35|8456.9|8456.9|8457.28|8457.28|8433.4|8433.4|0
1654872600000|2022-06-10 14:50:00|8455.98|8455.98|8471.65|8471.65|8471.65|8471.65|8455.98|8455.98|0
1654872900000|2022-06-10 14:55:00|8471.38|8471.38|8456.04|8456.04|8472.24|8472.24|8456.04|8456.04|0
1654873200000|2022-06-10 15:00:00|8455.76|8455.76|8464.18|8464.18|8464.18|8464.18|8450.92|8450.92|0
1654873500000|2022-06-10 15:05:00|8463.54|8463.54|8462.6|8462.6|8464.63|8464.63|8457.86|8457.86|0
1654873800000|2022-06-10 15:10:00|8462.69|8462.69|8457.81|8457.81|8462.69|8462.69|8453.39|8453.39|0
1654874100000|2022-06-10 15:15:00|8458.23|8458.23|8463.12|8463.12|8466.21|8466.21|8454.83|8454.83|0
1654874400000|2022-06-10 15:20:00|8463.03|8463.03|8449.25|8449.25|8465.19|8465.19|8449.07|8449.07|0
1654874700000|2022-06-10 15:25:00|8449.07|8449.07|8453.25|8453.25|8461.77|8461.77|8443.67|8443.67|0
1655104500000|2022-06-13 07:15:00|8393.43|8393.43|8385.61|8385.61|8402.58|8402.58|8385.61|8385.61|0
1655104800000|2022-06-13 07:20:00|8385.33|8385.33|8401.35|8401.35|8404.76|8404.76|8383.63|8383.63|0
1655105100000|2022-06-13 07:25:00|8402.28|8402.28|8392.72|8392.72|8408.01|8408.01|8387.45|8387.45|0
1655105400000|2022-06-13 07:30:00|8392.62|8392.62|8385.73|8385.73|8398.29|8398.29|8379.88|8379.88|0
1655105700000|2022-06-13 07:35:00|8386|8386|8367.24|8367.24|8388.32|8388.32|8367.24|8367.24|0
1655106000000|2022-06-13 07:40:00|8367.1|8367.1|8355.5|8355.5|8368.85|8368.85|8355.32|8355.32|0
1655106300000|2022-06-13 07:45:00|8354.94|8354.94|8369.62|8369.62|8377.46|8377.46|8354.94|8354.94|0
1655106600000|2022-06-13 07:50:00|8369.99|8369.99|8372.58|8372.58|8379.67|8379.67|8369.99|8369.99|0
1655106900000|2022-06-13 07:55:00|8372.4|8372.4|8364.1|8364.1|8372.4|8372.4|8364.1|8364.1|0
1655107200000|2022-06-13 08:00:00|8361.79|8361.79|8325.63|8325.63|8361.79|8361.79|8325.44|8325.44|0
1655107500000|2022-06-13 08:05:00|8327.93|8327.93|8324.16|8324.16|8328.72|8328.72|8316.83|8316.83|0
1655107800000|2022-06-13 08:10:00|8326.46|8326.46|8343.62|8343.62|8347.87|8347.87|8324.28|8324.28|0
1655108100000|2022-06-13 08:15:00|8343.34|8343.34|8326.57|8326.57|8348.78|8348.78|8325.66|8325.66|0
1655108400000|2022-06-13 08:20:00|8326.85|8326.85|8344.14|8344.14|8344.28|8344.28|8326.85|8326.85|0
1655108700000|2022-06-13 08:25:00|8341.28|8341.28|8338.93|8338.93|8341.28|8341.28|8333.53|8333.53|0
1655109000000|2022-06-13 08:30:00|8338.74|8338.74|8348.05|8348.05|8348.05|8348.05|8337.54|8337.54|0
1655109300000|2022-06-13 08:35:00|8349.69|8349.69|8347.06|8347.06|8352.56|8352.56|8342.19|8342.19|0
1655109600000|2022-06-13 08:40:00|8348.45|8348.45|8350.14|8350.14|8351.16|8351.16|8345.72|8345.72|0
1655109900000|2022-06-13 08:45:00|8349.77|8349.77|8337.61|8337.61|8356.41|8356.41|8337.33|8337.33|0
1655110200000|2022-06-13 08:50:00|8335.31|8335.31|8349.76|8349.76|8351.2|8351.2|8335.31|8335.31|0
1655110500000|2022-06-13 08:55:00|8349.58|8349.58|8344.77|8344.77|8356.63|8356.63|8344.77|8344.77|0
1655110800000|2022-06-13 09:00:00|8344.49|8344.49|8369.55|8369.55|8369.55|8369.55|8344.49|8344.49|0
1655111100000|2022-06-13 09:05:00|8369.74|8369.74|8382.33|8382.33|8382.52|8382.52|8369.55|8369.55|0
1655111400000|2022-06-13 09:10:00|8382.06|8382.06|8365.07|8365.07|8383.16|8383.16|8365.07|8365.07|0
1655111700000|2022-06-13 09:15:00|8362.77|8362.77|8351.58|8351.58|8363.55|8363.55|8349.28|8349.28|0
1655112000000|2022-06-13 09:20:00|8351.95|8351.95|8357.52|8357.52|8364.53|8364.53|8351.95|8351.95|0
1655112300000|2022-06-13 09:25:00|8359.82|8359.82|8348.3|8348.3|8359.82|8359.82|8347.07|8347.07|0
1655112600000|2022-06-13 09:30:00|8348.58|8348.58|8358.4|8358.4|8358.4|8358.4|8346.16|8346.16|0
1655112900000|2022-06-13 09:35:00|8359.14|8359.14|8368.2|8368.2|8369.59|8369.59|8359.14|8359.14|0
1655113200000|2022-06-13 09:40:00|8368.48|8368.48|8361.26|8361.26|8374.69|8374.69|8355.52|8355.52|0
1655113500000|2022-06-13 09:45:00|8361.08|8361.08|8365.65|8365.65|8365.65|8365.65|8356.23|8356.23|0
1655113800000|2022-06-13 09:50:00|8365.37|8365.37|8359.78|8359.78|8368.82|8368.82|8359.78|8359.78|0
1655114100000|2022-06-13 09:55:00|8359.04|8359.04|8357.56|8357.56|8364.74|8364.74|8355.07|8355.07|0
1655114400000|2022-06-13 10:00:00|8359.86|8359.86|8361.95|8361.95|8363.99|8363.99|8359.4|8359.4|0
1655114700000|2022-06-13 10:05:00|8361.41|8361.41|8376|8376|8376.46|8376.46|8361.41|8361.41|0
1655115000000|2022-06-13 10:10:00|8376.56|8376.56|8389.61|8389.61|8389.61|8389.61|8376.56|8376.56|0
1655115300000|2022-06-13 10:15:00|8389.34|8389.34|8389.66|8389.66|8389.66|8389.66|8381.74|8381.74|0
1655115600000|2022-06-13 10:20:00|8390.21|8390.21|8384.17|8384.17|8390.21|8390.21|8383.44|8383.44|0
1655115900000|2022-06-13 10:25:00|8383.8|8383.8|8383.17|8383.17|8384.54|8384.54|8379.39|8379.39|0
1655116200000|2022-06-13 10:30:00|8383.35|8383.35|8387.58|8387.58|8392.52|8392.52|8382.1|8382.1|0
1655116500000|2022-06-13 10:35:00|8388.32|8388.32|8392.09|8392.09|8395.55|8395.55|8388.32|8388.32|0
1655116800000|2022-06-13 10:40:00|8389.79|8389.79|8390.12|8390.12|8390.12|8390.12|8384.49|8384.49|0
1655117100000|2022-06-13 10:45:00|8389.84|8389.84|8389.74|8389.74|8392.51|8392.51|8388.28|8388.28|0
1655117400000|2022-06-13 10:50:00|8389.84|8389.84|8397.09|8397.09|8397.36|8397.36|8386.77|8386.77|0
1655117700000|2022-06-13 10:55:00|8396.81|8396.81|8387.1|8387.1|8400.91|8400.91|8386.55|8386.55|0
1655118000000|2022-06-13 11:00:00|8387.78|8387.78|8406.12|8406.12|8407.87|8407.87|8387.78|8387.78|0
1655118300000|2022-06-13 11:05:00|8408.42|8408.42|8397.49|8397.49|8408.51|8408.51|8394.81|8394.81|0
1655118600000|2022-06-13 11:10:00|8396.75|8396.75|8402.63|8402.63|8403.2|8403.2|8396.47|8396.47|0
1655118900000|2022-06-13 11:15:00|8403.18|8403.18|8404.2|8404.2|8408.1|8408.1|8402.86|8402.86|0
1655119200000|2022-06-13 11:20:00|8403.1|8403.1|8393.38|8393.38|8405.08|8405.08|8392.27|8392.27|0
1655119500000|2022-06-13 11:25:00|8392.68|8392.68|8395.89|8395.89|8395.89|8395.89|8391.85|8391.85|0
1655119800000|2022-06-13 11:30:00|8395.7|8395.7|8387.69|8387.69|8395.93|8395.93|8387.69|8387.69|0
1655120100000|2022-06-13 11:35:00|8387.42|8387.42|8391.6|8391.6|8391.96|8391.96|8383.23|8383.23|0
1655120400000|2022-06-13 11:40:00|8391.32|8391.32|8390.39|8390.39|8394.27|8394.27|8387.72|8387.72|0
1655120700000|2022-06-13 11:45:00|8389.85|8389.85|8395.88|8395.88|8396.52|8396.52|8389.85|8389.85|0
1655121000000|2022-06-13 11:50:00|8396.15|8396.15|8394.96|8394.96|8398.73|8398.73|8394.32|8394.32|0
1655121300000|2022-06-13 11:55:00|8395.33|8395.33|8393.27|8393.27|8395.84|8395.84|8393.27|8393.27|0
1655121600000|2022-06-13 12:00:00|8393.54|8393.54|8400.93|8400.93|8400.93|8400.93|8393.54|8393.54|0
1655121900000|2022-06-13 12:05:00|8401.07|8401.07|8405.15|8405.15|8407.45|8407.45|8400.93|8400.93|0
1655122200000|2022-06-13 12:10:00|8404.87|8404.87|8399.95|8399.95|8407.54|8407.54|8398.93|8398.93|0
1655122500000|2022-06-13 12:15:00|8400.29|8400.29|8397.43|8397.43|8403.47|8403.47|8396.66|8396.66|0
1655122800000|2022-06-13 12:20:00|8397.24|8397.24|8393.54|8393.54|8398.7|8398.7|8392.7|8392.7|0
1655123100000|2022-06-13 12:25:00|8394.09|8394.09|8398.42|8398.42|8398.96|8398.96|8391.6|8391.6|0
1655123400000|2022-06-13 12:30:00|8398.61|8398.61|8406.07|8406.07|8409.57|8409.57|8398|8398|0
1655123700000|2022-06-13 12:35:00|8403.76|8403.76|8413.29|8413.29|8413.29|8413.29|8403.76|8403.76|0
1655124000000|2022-06-13 12:40:00|8413.84|8413.84|8406.22|8406.22|8413.84|8413.84|8399.76|8399.76|0
1655124300000|2022-06-13 12:45:00|8401.62|8401.62|8395.84|8395.84|8401.62|8401.62|8393.36|8393.36|0
1655124600000|2022-06-13 12:50:00|8395.3|8395.3|8398.6|8398.6|8401.01|8401.01|8395.3|8395.3|0
1655124900000|2022-06-13 12:55:00|8399.15|8399.15|8388.21|8388.21|8402.46|8402.46|8388.21|8388.21|0
1655125200000|2022-06-13 13:00:00|8388.02|8388.02|8380.94|8380.94|8388.02|8388.02|8376.11|8376.11|0
1655125500000|2022-06-13 13:05:00|8381.31|8381.31|8384.85|8384.85|8385.64|8385.64|8381.17|8381.17|0
1655125800000|2022-06-13 13:10:00|8384.95|8384.95|8386.78|8386.78|8389.91|8389.91|8383.66|8383.66|0
1655126100000|2022-06-13 13:15:00|8387.15|8387.15|8374.23|8374.23|8392.39|8392.39|8372.57|8372.57|0
1655126400000|2022-06-13 13:20:00|8376.53|8376.53|8368.79|8368.79|8376.53|8376.53|8366.08|8366.08|0
1655126700000|2022-06-13 13:25:00|8368.42|8368.42|8368|8368|8368.42|8368.42|8363.68|8363.68|0
1655127000000|2022-06-13 13:30:00|8367.63|8367.63|8388.34|8388.34|8389.27|8389.27|8366.51|8366.51|0
1655127300000|2022-06-13 13:35:00|8386.04|8386.04|8365.13|8365.13|8387.79|8387.79|8365.13|8365.13|0
1655127600000|2022-06-13 13:40:00|8364.86|8364.86|8361.5|8361.5|8365.62|8365.62|8355.57|8355.57|0
1655127900000|2022-06-13 13:45:00|8361.16|8361.16|8354.72|8354.72|8366.39|8366.39|8354.72|8354.72|0
1655128200000|2022-06-13 13:50:00|8354.62|8354.62|8362.42|8362.42|8363.72|8363.72|8347.71|8347.71|0
1655128500000|2022-06-13 13:55:00|8362.51|8362.51|8355.48|8355.48|8367.97|8367.97|8355.48|8355.48|0
1655128800000|2022-06-13 14:00:00|8355.12|8355.12|8353.98|8353.98|8365.12|8365.12|8352.67|8352.67|0
1655129100000|2022-06-13 14:05:00|8353.79|8353.79|8355.48|8355.48|8366.83|8366.83|8352.87|8352.87|0
1655129400000|2022-06-13 14:10:00|8355.66|8355.66|8341.12|8341.12|8356.59|8356.59|8339.82|8339.82|0
1655129700000|2022-06-13 14:15:00|8340.85|8340.85|8338.2|8338.2|8340.85|8340.85|8331.7|8331.7|0
1655130000000|2022-06-13 14:20:00|8338.02|8338.02|8329.48|8329.48|8344|8344|8329.48|8329.48|0
1655130300000|2022-06-13 14:25:00|8329.67|8329.67|8334.36|8334.36|8335.93|8335.93|8328.94|8328.94|0
1655130600000|2022-06-13 14:30:00|8334.08|8334.08|8342.9|8342.9|8344.89|8344.89|8331.27|8331.27|0
1655130900000|2022-06-13 14:35:00|8342.63|8342.63|8344.74|8344.74|8355.8|8355.8|8342.07|8342.07|0
1655131200000|2022-06-13 14:40:00|8344.37|8344.37|8341.08|8341.08|8344.37|8344.37|8333.95|8333.95|0
1655131500000|2022-06-13 14:45:00|8341.26|8341.26|8328.05|8328.05|8341.59|8341.59|8327.77|8327.77|0
1655131800000|2022-06-13 14:50:00|8327.91|8327.91|8341.63|8341.63|8344.93|8344.93|8327.36|8327.36|0
1655132100000|2022-06-13 14:55:00|8341.72|8341.72|8351.4|8351.4|8355.03|8355.03|8341.72|8341.72|0
1655132400000|2022-06-13 15:00:00|8351.12|8351.12|8343.16|8343.16|8351.31|8351.31|8337.12|8337.12|0
1655132700000|2022-06-13 15:05:00|8340.85|8340.85|8352.48|8352.48|8352.75|8352.75|8338.55|8338.55|0
1655133000000|2022-06-13 15:10:00|8352.75|8352.75|8361.27|8361.27|8361.82|8361.82|8348.05|8348.05|0
1655133300000|2022-06-13 15:15:00|8361.09|8361.09|8371.93|8371.93|8372.93|8372.93|8361.09|8361.09|0
1655133600000|2022-06-13 15:20:00|8371.74|8371.74|8371.45|8371.45|8373.75|8373.75|8367.51|8367.51|0
1655133900000|2022-06-13 15:25:00|8371.17|8371.17|8353.17|8353.17|8372.84|8372.84|8352.88|8352.88|0
1655190900000|2022-06-14 07:15:00|8384.13|8384.13|8374.86|8374.86|8388.13|8388.13|8367.29|8367.29|0
1655191200000|2022-06-14 07:20:00|8375.13|8375.13|8355.03|8355.03|8375.13|8375.13|8354.28|8354.28|0
1655191500000|2022-06-14 07:25:00|8356.14|8356.14|8346.66|8346.66|8358.81|8358.81|8337.22|8337.22|0
1655191800000|2022-06-14 07:30:00|8348.96|8348.96|8348.87|8348.87|8352.09|8352.09|8342.95|8342.95|0
1655192100000|2022-06-14 07:35:00|8348.68|8348.68|8342.7|8342.7|8349.14|8349.14|8342.15|8342.15|0
1655192400000|2022-06-14 07:40:00|8343.44|8343.44|8347.34|8347.34|8352.21|8352.21|8343.44|8343.44|0
1655192700000|2022-06-14 07:45:00|8349.64|8349.64|8354.81|8354.81|8358.15|8358.15|8349.64|8349.64|0
1655193000000|2022-06-14 07:50:00|8355.18|8355.18|8332.79|8332.79|8355.18|8355.18|8332.79|8332.79|0
1655193300000|2022-06-14 07:55:00|8332.42|8332.42|8324.42|8324.42|8334.72|8334.72|8316.23|8316.23|0
1655193600000|2022-06-14 08:00:00|8324.61|8324.61|8315.13|8315.13|8331.18|8331.18|8312.5|8312.5|0
1655193900000|2022-06-14 08:05:00|8312.83|8312.83|8309.31|8309.31|8315.21|8315.21|8306.46|8306.46|0
1655194200000|2022-06-14 08:10:00|8309.4|8309.4|8309.69|8309.69|8316.83|8316.83|8308.94|8308.94|0
1655194500000|2022-06-14 08:15:00|8309.32|8309.32|8300.66|8300.66|8309.32|8309.32|8300.66|8300.66|0
1655194800000|2022-06-14 08:20:00|8298.36|8298.36|8302.68|8302.68|8302.68|8302.68|8296.32|8296.32|0
1655195100000|2022-06-14 08:25:00|8302.96|8302.96|8296.52|8296.52|8304.07|8304.07|8293.76|8293.76|0
1655195400000|2022-06-14 08:30:00|8296.33|8296.33|8312.82|8312.82|8312.82|8312.82|8293.68|8293.68|0
1655195700000|2022-06-14 08:35:00|8313.01|8313.01|8307.61|8307.61|8317.58|8317.58|8307.61|8307.61|0
1655196000000|2022-06-14 08:40:00|8307.05|8307.05|8292.9|8292.9|8307.05|8307.05|8292.61|8292.61|0
1655196300000|2022-06-14 08:45:00|8292.71|8292.71|8284.57|8284.57|8298.34|8298.34|8284.57|8284.57|0
1655196600000|2022-06-14 08:50:00|8285.04|8285.04|8286.15|8286.15|8286.34|8286.34|8276.01|8276.01|0
1655196900000|2022-06-14 08:55:00|8283.85|8283.85|8271.66|8271.66|8284.54|8284.54|8268.7|8268.7|0
1655197200000|2022-06-14 09:00:00|8273.96|8273.96|8269.99|8269.99|8277.54|8277.54|8268.43|8268.43|0
1655197500000|2022-06-14 09:05:00|8270.13|8270.13|8270.86|8270.86|8271.32|8271.32|8265.07|8265.07|0
1655197800000|2022-06-14 09:10:00|8271.4|8271.4|8263.1|8263.1|8272.68|8272.68|8262.36|8262.36|0
1655198100000|2022-06-14 09:15:00|8262.56|8262.56|8258.96|8258.96|8264.86|8264.86|8256.47|8256.47|0
1655198400000|2022-06-14 09:20:00|8259.05|8259.05|8274.8|8274.8|8274.8|8274.8|8257.74|8257.74|0
1655198700000|2022-06-14 09:25:00|8275.26|8275.26|8256.76|8256.76|8275.44|8275.44|8251.95|8251.95|0
1655199000000|2022-06-14 09:30:00|8256.49|8256.49|8255.3|8255.3|8257.61|8257.61|8255.02|8255.02|0
1655199300000|2022-06-14 09:35:00|8257.61|8257.61|8263.32|8263.32|8265.53|8265.53|8257.33|8257.33|0
1655199600000|2022-06-14 09:40:00|8263.18|8263.18|8261.07|8261.07|8265.47|8265.47|8261.07|8261.07|0
1655199900000|2022-06-14 09:45:00|8261.34|8261.34|8258.12|8258.12|8262.17|8262.17|8254.43|8254.43|0
1655200200000|2022-06-14 09:50:00|8258.21|8258.21|8257.93|8257.93|8259.12|8259.12|8253.33|8253.33|0
1655200500000|2022-06-14 09:55:00|8257.83|8257.83|8260.59|8260.59|8263.08|8263.08|8254.9|8254.9|0
1655200800000|2022-06-14 10:00:00|8261.14|8261.14|8255.45|8255.45|8261.14|8261.14|8250.73|8250.73|0
1655201100000|2022-06-14 10:05:00|8253.15|8253.15|8253.02|8253.02|8256.84|8256.84|8250.57|8250.57|0
1655201400000|2022-06-14 10:10:00|8253.2|8253.2|8244.13|8244.13|8253.48|8253.48|8242.8|8242.8|0
1655201700000|2022-06-14 10:15:00|8243.94|8243.94|8220.02|8220.02|8243.94|8243.94|8219.75|8219.75|0
1655202000000|2022-06-14 10:20:00|8220.3|8220.3|8220.94|8220.94|8222.87|8222.87|8212.62|8212.62|0
1655202300000|2022-06-14 10:25:00|8221.22|8221.22|8213.29|8213.29|8221.22|8221.22|8207.58|8207.58|0
1655202600000|2022-06-14 10:30:00|8213.1|8213.1|8205.59|8205.59|8217.95|8217.95|8203.11|8203.11|0
1655202900000|2022-06-14 10:35:00|8205.32|8205.32|8212.09|8212.09|8212.09|8212.09|8198.77|8198.77|0
1655203200000|2022-06-14 10:40:00|8214.4|8214.4|8202.28|8202.28|8214.4|8214.4|8202.28|8202.28|0
1655203500000|2022-06-14 10:45:00|8199.98|8199.98|8211.63|8211.63|8213.34|8213.34|8199.98|8199.98|0
1655203800000|2022-06-14 10:50:00|8211.26|8211.26|8218.95|8218.95|8220.02|8220.02|8208.68|8208.68|0
1655204100000|2022-06-14 10:55:00|8218.58|8218.58|8191.22|8191.22|8218.58|8218.58|8191.22|8191.22|0
1655204400000|2022-06-14 11:00:00|8190.94|8190.94|8199.48|8199.48|8204.63|8204.63|8190.94|8190.94|0
1655204700000|2022-06-14 11:05:00|8199.76|8199.76|8191.1|8191.1|8200.04|8200.04|8190.73|8190.73|0
1655205000000|2022-06-14 11:10:00|8190.73|8190.73|8205.87|8205.87|8205.87|8205.87|8190.73|8190.73|0
1655205300000|2022-06-14 11:15:00|8208.18|8208.18|8215.65|8215.65|8215.65|8215.65|8207.71|8207.71|0
1655205600000|2022-06-14 11:20:00|8216.11|8216.11|8226.12|8226.12|8228.42|8228.42|8216.11|8216.11|0
1655205900000|2022-06-14 11:25:00|8225.37|8225.37|8215.52|8215.52|8227.59|8227.59|8215.52|8215.52|0
1655206200000|2022-06-14 11:30:00|8214.41|8214.41|8205.56|8205.56|8214.69|8214.69|8205.38|8205.38|0
1655206500000|2022-06-14 11:35:00|8203.26|8203.26|8196.33|8196.33|8203.45|8203.45|8193.65|8193.65|0
1655206800000|2022-06-14 11:40:00|8196.06|8196.06|8201.06|8201.06|8204.28|8204.28|8195.7|8195.7|0
1655207100000|2022-06-14 11:45:00|8200.78|8200.78|8192.9|8192.9|8200.78|8200.78|8191.42|8191.42|0
1655207400000|2022-06-14 11:50:00|8193.64|8193.64|8202.84|8202.84|8203.25|8203.25|8193.64|8193.64|0
1655207700000|2022-06-14 11:55:00|8202.47|8202.47|8201.49|8201.49|8205.73|8205.73|8198.55|8198.55|0
1655208000000|2022-06-14 12:00:00|8201.68|8201.68|8215.68|8215.68|8217.99|8217.99|8201.31|8201.31|0
1655208300000|2022-06-14 12:05:00|8213.38|8213.38|8219.38|8219.38|8222.5|8222.5|8210.34|8210.34|0
1655208600000|2022-06-14 12:10:00|8219.01|8219.01|8214.96|8214.96|8221.23|8221.23|8213.81|8213.81|0
1655208900000|2022-06-14 12:15:00|8215.33|8215.33|8215.51|8215.51|8216.07|8216.07|8209.72|8209.72|0
1655209200000|2022-06-14 12:20:00|8214.97|8214.97|8220.36|8220.36|8223.63|8223.63|8214.6|8214.6|0
1655209500000|2022-06-14 12:25:00|8220.63|8220.63|8223.17|8223.17|8226.8|8226.8|8217.42|8217.42|0
1655209800000|2022-06-14 12:30:00|8223.45|8223.45|8238.26|8238.26|8244.46|8244.46|8221.37|8221.37|0
1655210100000|2022-06-14 12:35:00|8238.8|8238.8|8247.25|8247.25|8247.25|8247.25|8237.04|8237.04|0
1655210400000|2022-06-14 12:40:00|8246.98|8246.98|8256.2|8256.2|8256.2|8256.2|8244.39|8244.39|0
1655210700000|2022-06-14 12:45:00|8253.9|8253.9|8243.66|8243.66|8253.9|8253.9|8240.42|8240.42|0
1655211000000|2022-06-14 12:50:00|8243.94|8243.94|8260.72|8260.72|8265.22|8265.22|8242.87|8242.87|0
1655211300000|2022-06-14 12:55:00|8261.64|8261.64|8260.3|8260.3|8269.04|8269.04|8260.3|8260.3|0
1655211600000|2022-06-14 13:00:00|8260.03|8260.03|8248.29|8248.29|8261.35|8261.35|8247.37|8247.37|0
1655211900000|2022-06-14 13:05:00|8248.43|8248.43|8243.05|8243.05|8248.57|8248.57|8237.81|8237.81|0
1655212200000|2022-06-14 13:10:00|8242.59|8242.59|8244.38|8244.38|8247.14|8247.14|8241.24|8241.24|0
1655212500000|2022-06-14 13:15:00|8244.28|8244.28|8241.2|8241.2|8249.35|8249.35|8240.09|8240.09|0
1655212800000|2022-06-14 13:20:00|8240.83|8240.83|8235.27|8235.27|8241|8241|8228.74|8228.74|0
1655213100000|2022-06-14 13:25:00|8235.74|8235.74|8228.68|8228.68|8236.01|8236.01|8225.56|8225.56|0
1655213400000|2022-06-14 13:30:00|8228.26|8228.26|8228.26|8228.26|8231.46|8231.46|8216.81|8216.81|0
1655213700000|2022-06-14 13:35:00|8228.53|8228.53|8203.47|8203.47|8229.64|8229.64|8203.47|8203.47|0
1655214000000|2022-06-14 13:40:00|8203.1|8203.1|8192.97|8192.97|8203.1|8203.1|8190.95|8190.95|0
1655214300000|2022-06-14 13:45:00|8193.24|8193.24|8203.24|8203.24|8212.58|8212.58|8188.64|8188.64|0
1655214600000|2022-06-14 13:50:00|8202.87|8202.87|8217.3|8217.3|8218.13|8218.13|8194.65|8194.65|0
1655214900000|2022-06-14 13:55:00|8217.67|8217.67|8227.55|8227.55|8228|8228|8216.62|8216.62|0
1655215200000|2022-06-14 14:00:00|8227|8227|8212.34|8212.34|8227.35|8227.35|8210.18|8210.18|0
1655215500000|2022-06-14 14:05:00|8213.08|8213.08|8201.11|8201.11|8218.42|8218.42|8199.36|8199.36|0
1655215800000|2022-06-14 14:10:00|8200.84|8200.84|8197.63|8197.63|8206.55|8206.55|8196.19|8196.19|0
1655216100000|2022-06-14 14:15:00|8197.44|8197.44|8203.87|8203.87|8210.66|8210.66|8194.04|8194.04|0
1655216400000|2022-06-14 14:20:00|8203.31|8203.31|8187.18|8187.18|8203.31|8203.31|8186.33|8186.33|0
1655216700000|2022-06-14 14:25:00|8184.87|8184.87|8163.94|8163.94|8184.87|8184.87|8163.94|8163.94|0
1655217000000|2022-06-14 14:30:00|8163.39|8163.39|8167.71|8167.71|8171.77|8171.77|8161.03|8161.03|0
1655217300000|2022-06-14 14:35:00|8165.41|8165.41|8168.94|8168.94|8173.55|8173.55|8161.78|8161.78|0
1655217600000|2022-06-14 14:40:00|8168.66|8168.66|8149.98|8149.98|8168.66|8168.66|8141.84|8141.84|0
1655217900000|2022-06-14 14:45:00|8150.08|8150.08|8165.71|8165.71|8165.98|8165.98|8150.08|8150.08|0
1655218200000|2022-06-14 14:50:00|8165.88|8165.88|8169.96|8169.96|8178.5|8178.5|8165.88|8165.88|0
1655218500000|2022-06-14 14:55:00|8170.1|8170.1|8166.74|8166.74|8173.5|8173.5|8162.72|8162.72|0
1655218800000|2022-06-14 15:00:00|8166.46|8166.46|8169.56|8169.56|8172.27|8172.27|8166.09|8166.09|0
1655219100000|2022-06-14 15:05:00|8169.74|8169.74|8155.34|8155.34|8170.34|8170.34|8154.96|8154.96|0
1655219400000|2022-06-14 15:10:00|8155.52|8155.52|8152.63|8152.63|8155.52|8155.52|8145.59|8145.59|0
1655219700000|2022-06-14 15:15:00|8152.26|8152.26|8146.49|8146.49|8154.15|8154.15|8145.3|8145.3|0
1655220000000|2022-06-14 15:20:00|8146.3|8146.3|8149.76|8149.76|8150.31|8150.31|8140.77|8140.77|0
1655220300000|2022-06-14 15:25:00|8149.57|8149.57|8127.95|8127.95|8153.63|8153.63|8127.95|8127.95|0
1655277300000|2022-06-15 07:15:00|8224.49|8224.49|8222.43|8222.43|8231.78|8231.78|8222.43|8222.43|0
1655277600000|2022-06-15 07:20:00|8222.16|8222.16|8202.95|8202.95|8222.16|8222.16|8202.95|8202.95|0
1655277900000|2022-06-15 07:25:00|8200.65|8200.65|8203.57|8203.57|8203.85|8203.85|8192.83|8192.83|0
1655278200000|2022-06-15 07:30:00|8205.87|8205.87|8205.04|8205.04|8205.87|8205.87|8197.2|8197.2|0
1655278500000|2022-06-15 07:35:00|8205.41|8205.41|8206.63|8206.63|8208.9|8208.9|8201.44|8201.44|0
1655278800000|2022-06-15 07:40:00|8206.08|8206.08|8195.42|8195.42|8206.08|8206.08|8191.73|8191.73|0
1655279100000|2022-06-15 07:45:00|8195.05|8195.05|8173.54|8173.54|8195.05|8195.05|8164.97|8164.97|0
1655279400000|2022-06-15 07:50:00|8173.73|8173.73|8193.01|8193.01|8194.48|8194.48|8173.73|8173.73|0
1655279700000|2022-06-15 07:55:00|8192.27|8192.27|8189.43|8189.43|8194.57|8194.57|8188.12|8188.12|0
1655280000000|2022-06-15 08:00:00|8189.29|8189.29|8184.73|8184.73|8197.08|8197.08|8184.73|8184.73|0
1655280300000|2022-06-15 08:05:00|8187.04|8187.04|8188.87|8188.87|8189.25|8189.25|8182.61|8182.61|0
1655280600000|2022-06-15 08:10:00|8189.42|8189.42|8196.45|8196.45|8197|8197|8189.04|8189.04|0
1655280900000|2022-06-15 08:15:00|8196.08|8196.08|8208.88|8208.88|8213.69|8213.69|8196.08|8196.08|0
1655281200000|2022-06-15 08:20:00|8209.06|8209.06|8230.06|8230.06|8232.37|8232.37|8209.06|8209.06|0
1655281500000|2022-06-15 08:25:00|8232.37|8232.37|8230.07|8230.07|8237.21|8237.21|8229.88|8229.88|0
1655281800000|2022-06-15 08:30:00|8232.38|8232.38|8239.43|8239.43|8242.28|8242.28|8232.38|8232.38|0
1655282100000|2022-06-15 08:35:00|8238.69|8238.69|8237.39|8237.39|8239.33|8239.33|8232.97|8232.97|0
1655282400000|2022-06-15 08:40:00|8237.76|8237.76|8238.83|8238.83|8238.83|8238.83|8233.9|8233.9|0
1655282700000|2022-06-15 08:45:00|8238.46|8238.46|8237.07|8237.07|8240.48|8240.48|8235.97|8235.97|0
1655283000000|2022-06-15 08:50:00|8236.79|8236.79|8237.45|8237.45|8237.72|8237.72|8232.38|8232.38|0
1655283300000|2022-06-15 08:55:00|8237.72|8237.72|8231.92|8231.92|8242.23|8242.23|8231.46|8231.46|0
1655283600000|2022-06-15 09:00:00|8231.55|8231.55|8219.06|8219.06|8233.95|8233.95|8219.06|8219.06|0
1655283900000|2022-06-15 09:05:00|8218.79|8218.79|8217.13|8217.13|8218.79|8218.79|8208.56|8208.56|0
1655284200000|2022-06-15 09:10:00|8216.31|8216.31|8207.98|8207.98|8216.31|8216.31|8206.08|8206.08|0
1655284500000|2022-06-15 09:15:00|8207.71|8207.71|8217.21|8217.21|8221.5|8221.5|8207.71|8207.71|0
1655284800000|2022-06-15 09:20:00|8216.84|8216.84|8215.63|8215.63|8220.03|8220.03|8215.44|8215.44|0
1655285100000|2022-06-15 09:25:00|8217.93|8217.93|8221.59|8221.59|8224.45|8224.45|8217|8217|0
1655285400000|2022-06-15 09:30:00|8221.31|8221.31|8231.37|8231.37|8233.85|8233.85|8219.01|8219.01|0
1655285700000|2022-06-15 09:35:00|8231.74|8231.74|8232.84|8232.84|8241.55|8241.55|8230.81|8230.81|0
1655286000000|2022-06-15 09:40:00|8233.12|8233.12|8246.98|8246.98|8252.22|8252.22|8233.02|8233.02|0
1655286300000|2022-06-15 09:45:00|8247.17|8247.17|8246.65|8246.65|8252.46|8252.46|8246.65|8246.65|0
1655286600000|2022-06-15 09:50:00|8246.37|8246.37|8238.91|8238.91|8247.77|8247.77|8238.91|8238.91|0
1655286900000|2022-06-15 09:55:00|8238.17|8238.17|8251|8251|8251.42|8251.42|8235.87|8235.87|0
1655287200000|2022-06-15 10:00:00|8248.69|8248.69|8244.18|8244.18|8248.69|8248.69|8242.25|8242.25|0
1655287500000|2022-06-15 10:05:00|8244.45|8244.45|8228.48|8228.48|8244.45|8244.45|8228.2|8228.2|0
1655287800000|2022-06-15 10:10:00|8228.76|8228.76|8232.03|8232.03|8234.1|8234.1|8228.11|8228.11|0
1655288100000|2022-06-15 10:15:00|8231.66|8231.66|8240.89|8240.89|8240.89|8240.89|8231.66|8231.66|0
1655288400000|2022-06-15 10:20:00|8241.16|8241.16|8241.44|8241.44|8243.6|8243.6|8238.4|8238.4|0
1655288700000|2022-06-15 10:25:00|8241.81|8241.81|8236.63|8236.63|8242|8242|8236.35|8236.35|0
1655289000000|2022-06-15 10:30:00|8236.9|8236.9|8241.47|8241.47|8245.8|8245.8|8236.9|8236.9|0
1655289300000|2022-06-15 10:35:00|8241.28|8241.28|8249.39|8249.39|8249.43|8249.43|8240.46|8240.46|0
1655289600000|2022-06-15 10:40:00|8250.12|8250.12|8246.64|8246.64|8252.24|8252.24|8246.64|8246.64|0
1655289900000|2022-06-15 10:45:00|8246.27|8246.27|8241.71|8241.71|8246.27|8246.27|8239.31|8239.31|0
1655290200000|2022-06-15 10:50:00|8241.98|8241.98|8233.99|8233.99|8242.53|8242.53|8233.71|8233.71|0
1655290500000|2022-06-15 10:55:00|8234.13|8234.13|8233.51|8233.51|8237.41|8237.41|8233.51|8233.51|0
1655290800000|2022-06-15 11:00:00|8233.33|8233.33|8218.03|8218.03|8234.17|8234.17|8218.03|8218.03|0
1655291100000|2022-06-15 11:05:00|8217.84|8217.84|8226.13|8226.13|8226.32|8226.32|8215.03|8215.03|0
1655291400000|2022-06-15 11:10:00|8226.27|8226.27|8229.75|8229.75|8229.93|8229.93|8226.09|8226.09|0
1655291700000|2022-06-15 11:15:00|8229.94|8229.94|8235.41|8235.41|8240.12|8240.12|8229.94|8229.94|0
1655292000000|2022-06-15 11:20:00|8235.03|8235.03|8238.84|8238.84|8238.84|8238.84|8234.62|8234.62|0
1655292300000|2022-06-15 11:25:00|8241.14|8241.14|8231.42|8231.42|8241.42|8241.42|8230.38|8230.38|0
1655292600000|2022-06-15 11:30:00|8232.16|8232.16|8234.04|8234.04|8234.64|8234.64|8229.58|8229.58|0
1655292900000|2022-06-15 11:35:00|8234.41|8234.41|8228.07|8228.07|8234.41|8234.41|8228.07|8228.07|0
1655293200000|2022-06-15 11:40:00|8227.93|8227.93|8230.83|8230.83|8231.11|8231.11|8227.46|8227.46|0
1655293500000|2022-06-15 11:45:00|8230.64|8230.64|8226.87|8226.87|8233.32|8233.32|8226.87|8226.87|0
1655293800000|2022-06-15 11:50:00|8226.96|8226.96|8231.52|8231.52|8234.15|8234.15|8226.26|8226.26|0
1655294100000|2022-06-15 11:55:00|8232.07|8232.07|8230.29|8230.29|8232.81|8232.81|8229.82|8229.82|0
1655294400000|2022-06-15 12:00:00|8227.99|8227.99|8228.72|8228.72|8229.09|8229.09|8221.05|8221.05|0
1655294700000|2022-06-15 12:05:00|8228.99|8228.99|8227.52|8227.52|8229.36|8229.36|8225.67|8225.67|0
1655295000000|2022-06-15 12:10:00|8229.82|8229.82|8214.36|8214.36|8238.35|8238.35|8214.36|8214.36|0
1655295300000|2022-06-15 12:15:00|8214.5|8214.5|8223.56|8223.56|8224.2|8224.2|8214.5|8214.5|0
1655295600000|2022-06-15 12:20:00|8223.93|8223.93|8221.28|8221.28|8224.3|8224.3|8219.7|8219.7|0
1655295900000|2022-06-15 12:25:00|8221.55|8221.55|8225.33|8225.33|8226.34|8226.34|8221.55|8221.55|0
1655296200000|2022-06-15 12:30:00|8223.03|8223.03|8227.22|8227.22|8231.98|8231.98|8223.03|8223.03|0
1655296500000|2022-06-15 12:35:00|8224.92|8224.92|8231.01|8231.01|8232.75|8232.75|8224.92|8224.92|0
1655296800000|2022-06-15 12:40:00|8231.57|8231.57|8232.17|8232.17|8234.24|8234.24|8227.79|8227.79|0
1655297100000|2022-06-15 12:45:00|8232.08|8232.08|8236.13|8236.13|8242.43|8242.43|8232.08|8232.08|0
1655297400000|2022-06-15 12:50:00|8238.43|8238.43|8243.28|8243.28|8243.56|8243.56|8238.43|8238.43|0
1655297700000|2022-06-15 12:55:00|8243.01|8243.01|8240.53|8240.53|8243.01|8243.01|8236.76|8236.76|0
1655298000000|2022-06-15 13:00:00|8241.27|8241.27|8251.91|8251.91|8251.91|8251.91|8241.27|8241.27|0
1655298300000|2022-06-15 13:05:00|8251.64|8251.64|8255.28|8255.28|8255.28|8255.28|8251.45|8251.45|0
1655298600000|2022-06-15 13:10:00|8255.56|8255.56|8251.95|8251.95|8255.56|8255.56|8236.17|8236.17|0
1655298900000|2022-06-15 13:15:00|8251.21|8251.21|8255.5|8255.5|8257.5|8257.5|8251.21|8251.21|0
1655299200000|2022-06-15 13:20:00|8255.31|8255.31|8248.89|8248.89|8255.31|8255.31|8247.09|8247.09|0
1655299500000|2022-06-15 13:25:00|8246.59|8246.59|8248.05|8248.05|8248.15|8248.15|8245.85|8245.85|0
1655299800000|2022-06-15 13:30:00|8250.35|8250.35|8250.24|8250.24|8255.57|8255.57|8238.56|8238.56|0
1655300100000|2022-06-15 13:35:00|8250.38|8250.38|8259.81|8259.81|8260.55|8260.55|8242.32|8242.32|0
1655300400000|2022-06-15 13:40:00|8258.44|8258.44|8267.29|8267.29|8270.2|8270.2|8257.7|8257.7|0
1655300700000|2022-06-15 13:45:00|8267.66|8267.66|8283.24|8283.24|8283.24|8283.24|8263.79|8263.79|0
1655301000000|2022-06-15 13:50:00|8282.89|8282.89|8276.92|8276.92|8288.25|8288.25|8276.92|8276.92|0
1655301300000|2022-06-15 13:55:00|8276.54|8276.54|8276.23|8276.23|8284.19|8284.19|8276.17|8276.17|0
1655301600000|2022-06-15 14:00:00|8275.86|8275.86|8276.42|8276.42|8281.11|8281.11|8273.01|8273.01|0
1655301900000|2022-06-15 14:05:00|8276.23|8276.23|8279.96|8279.96|8284.21|8284.21|8275.32|8275.32|0
1655302200000|2022-06-15 14:10:00|8280.1|8280.1|8281.29|8281.29|8288.02|8288.02|8274.38|8274.38|0
1655302500000|2022-06-15 14:15:00|8280.55|8280.55|8278.38|8278.38|8290.42|8290.42|8277.41|8277.41|0
1655302800000|2022-06-15 14:20:00|8278.1|8278.1|8275.84|8275.84|8278.79|8278.79|8271.32|8271.32|0
1655303100000|2022-06-15 14:25:00|8275.7|8275.7|8270.93|8270.93|8275.7|8275.7|8262.76|8262.76|0
1655303400000|2022-06-15 14:30:00|8271.12|8271.12|8271.02|8271.02|8273.25|8273.25|8264.22|8264.22|0
1655303700000|2022-06-15 14:35:00|8271.39|8271.39|8271.72|8271.72|8272.55|8272.55|8267.76|8267.76|0
1655304000000|2022-06-15 14:40:00|8269.42|8269.42|8271.77|8271.77|8272.6|8272.6|8267.36|8267.36|0
1655304300000|2022-06-15 14:45:00|8271.86|8271.86|8283.8|8283.8|8284.17|8284.17|8271.58|8271.58|0
1655304600000|2022-06-15 14:50:00|8283.99|8283.99|8287.46|8287.46|8290.78|8290.78|8283.99|8283.99|0
1655304900000|2022-06-15 14:55:00|8287.37|8287.37|8298.59|8298.59|8300.52|8300.52|8287.37|8287.37|0
1655305200000|2022-06-15 15:00:00|8298.78|8298.78|8304.92|8304.92|8306.48|8306.48|8296.29|8296.29|0
1655305500000|2022-06-15 15:05:00|8304.75|8304.75|8300.83|8300.83|8309.54|8309.54|8300.73|8300.73|0
1655305800000|2022-06-15 15:10:00|8301|8301|8288.74|8288.74|8302.66|8302.66|8286.8|8286.8|0
1655306100000|2022-06-15 15:15:00|8289.02|8289.02|8288.95|8288.95|8295.06|8295.06|8287.44|8287.44|0
1655306400000|2022-06-15 15:20:00|8289.37|8289.37|8295.35|8295.35|8298.67|8298.67|8286.46|8286.46|0
1655306700000|2022-06-15 15:25:00|8295.44|8295.44|8286.24|8286.24|8299.22|8299.22|8286.24|8286.24|0
1655363700000|2022-06-16 07:15:00|8295.76|8295.76|8268.93|8268.93|8295.76|8295.76|8268.37|8268.37|0
1655364000000|2022-06-16 07:20:00|8268.65|8268.65|8262.24|8262.24|8273.54|8273.54|8256.82|8256.82|0
1655364300000|2022-06-16 07:25:00|8262.15|8262.15|8250.09|8250.09|8262.15|8262.15|8247.36|8247.36|0
1655364600000|2022-06-16 07:30:00|8249.82|8249.82|8212.12|8212.12|8249.82|8249.82|8209.1|8209.1|0
1655364900000|2022-06-16 07:35:00|8212.4|8212.4|8214|8214|8222.72|8222.72|8210.18|8210.18|0
1655365200000|2022-06-16 07:40:00|8216.3|8216.3|8215.5|8215.5|8219.5|8219.5|8204.19|8204.19|0
1655365500000|2022-06-16 07:45:00|8217.8|8217.8|8210.19|8210.19|8227.4|8227.4|8208.52|8208.52|0
1655365800000|2022-06-16 07:50:00|8209.91|8209.91|8196.17|8196.17|8209.91|8209.91|8191.84|8191.84|0
1655366100000|2022-06-16 07:55:00|8196.45|8196.45|8194.07|8194.07|8200.88|8200.88|8188.06|8188.06|0
1655366400000|2022-06-16 08:00:00|8193.79|8193.79|8212.1|8212.1|8212.1|8212.1|8185.04|8185.04|0
1655366700000|2022-06-16 08:05:00|8212|8212|8220.78|8220.78|8223.35|8223.35|8211.64|8211.64|0
1655367000000|2022-06-16 08:10:00|8220.59|8220.59|8206.01|8206.01|8220.59|8220.59|8196.68|8196.68|0
1655367300000|2022-06-16 08:15:00|8203.71|8203.71|8205.1|8205.1|8210.8|8210.8|8199.01|8199.01|0
1655367600000|2022-06-16 08:20:00|8204.72|8204.72|8204.11|8204.11|8210.71|8210.71|8198.5|8198.5|0
1655367900000|2022-06-16 08:25:00|8204.21|8204.21|8215.26|8215.26|8216.27|8216.27|8202.17|8202.17|0
1655368200000|2022-06-16 08:30:00|8215.35|8215.35|8206.44|8206.44|8215.65|8215.65|8203.4|8203.4|0
1655368500000|2022-06-16 08:35:00|8208.74|8208.74|8207.54|8207.54|8211.13|8211.13|8199.72|8199.72|0
1655368800000|2022-06-16 08:40:00|8209.85|8209.85|8190.09|8190.09|8209.85|8209.85|8190.08|8190.08|0
1655369100000|2022-06-16 08:45:00|8190.36|8190.36|8202.85|8202.85|8203.54|8203.54|8190.36|8190.36|0
1655369400000|2022-06-16 08:50:00|8202.29|8202.29|8186.79|8186.79|8202.29|8202.29|8176.7|8176.7|0
1655369700000|2022-06-16 08:55:00|8187.06|8187.06|8176.37|8176.37|8187.15|8187.15|8175.2|8175.2|0
1655370000000|2022-06-16 09:00:00|8171.76|8171.76|8170.05|8170.05|8173.28|8173.28|8166.27|8166.27|0
1655370300000|2022-06-16 09:05:00|8169.63|8169.63|8165.81|8165.81|8171.88|8171.88|8155.6|8155.6|0
1655370600000|2022-06-16 09:10:00|8165.62|8165.62|8181.77|8181.77|8181.77|8181.77|8164.97|8164.97|0
1655370900000|2022-06-16 09:15:00|8179.47|8179.47|8192.4|8192.4|8193.46|8193.46|8179.1|8179.1|0
1655371200000|2022-06-16 09:20:00|8190.09|8190.09|8180.13|8180.13|8190.09|8190.09|8174.48|8174.48|0
1655371500000|2022-06-16 09:25:00|8179.76|8179.76|8170.37|8170.37|8182.26|8182.26|8170.37|8170.37|0
1655371800000|2022-06-16 09:30:00|8170.74|8170.74|8156.62|8156.62|8177.01|8177.01|8156.62|8156.62|0
1655372100000|2022-06-16 09:35:00|8154.32|8154.32|8159.82|8159.82|8161.05|8161.05|8151.97|8151.97|0
1655372400000|2022-06-16 09:40:00|8160.19|8160.19|8155.82|8155.82|8163.6|8163.6|8154.48|8154.48|0
1655372700000|2022-06-16 09:45:00|8156.1|8156.1|8151.45|8151.45|8156.83|8156.83|8151.36|8151.36|0
1655373000000|2022-06-16 09:50:00|8150.91|8150.91|8156.23|8156.23|8156.23|8156.23|8146.28|8146.28|0
1655373300000|2022-06-16 09:55:00|8156.42|8156.42|8163.96|8163.96|8163.96|8163.96|8156.42|8156.42|0
1655373600000|2022-06-16 10:00:00|8163.82|8163.82|8156.93|8156.93|8164.01|8164.01|8156.38|8156.38|0
1655373900000|2022-06-16 10:05:00|8156.55|8156.55|8154.58|8154.58|8156.92|8156.92|8150.62|8150.62|0
1655374200000|2022-06-16 10:10:00|8154.85|8154.85|8152.68|8152.68|8160.65|8160.65|8152.49|8152.49|0
1655374500000|2022-06-16 10:15:00|8153.05|8153.05|8152.21|8152.21|8153.05|8153.05|8149.17|8149.17|0
1655374800000|2022-06-16 10:20:00|8149.91|8149.91|8144.04|8144.04|8149.91|8149.91|8136.62|8136.62|0
1655375100000|2022-06-16 10:25:00|8144.23|8144.23|8136.46|8136.46|8147.46|8147.46|8136.08|8136.08|0
1655375400000|2022-06-16 10:30:00|8134.15|8134.15|8132.22|8132.22|8139.51|8139.51|8132.22|8132.22|0
1655375700000|2022-06-16 10:35:00|8132.03|8132.03|8126.79|8126.79|8133.89|8133.89|8126.79|8126.79|0
1655376000000|2022-06-16 10:40:00|8126.98|8126.98|8136.23|8136.23|8140.46|8140.46|8126.98|8126.98|0
1655376300000|2022-06-16 10:45:00|8133.92|8133.92|8146.07|8146.07|8146.44|8146.44|8133.92|8133.92|0
1655376600000|2022-06-16 10:50:00|8145.89|8145.89|8146.47|8146.47|8148.86|8148.86|8139.34|8139.34|0
1655376900000|2022-06-16 10:55:00|8145.92|8145.92|8124.8|8124.8|8146.1|8146.1|8124.53|8124.53|0
1655377200000|2022-06-16 11:00:00|8125.92|8125.92|8156.8|8156.8|8182.09|8182.09|8125.92|8125.92|0
1655377500000|2022-06-16 11:05:00|8156.94|8156.94|8167.26|8167.26|8170.34|8170.34|8156.94|8156.94|0
1655377800000|2022-06-16 11:10:00|8167.54|8167.54|8164.65|8164.65|8167.54|8167.54|8158.61|8158.61|0
1655378100000|2022-06-16 11:15:00|8164.93|8164.93|8170.62|8170.62|8176.29|8176.29|8163.27|8163.27|0
1655378400000|2022-06-16 11:20:00|8170.25|8170.25|8161.23|8161.23|8170.25|8170.25|8161.23|8161.23|0
1655378700000|2022-06-16 11:25:00|8161.37|8161.37|8157.4|8157.4|8167.17|8167.17|8152.49|8152.49|0
1655379000000|2022-06-16 11:30:00|8156.66|8156.66|8153.23|8153.23|8157.4|8157.4|8151.95|8151.95|0
1655379300000|2022-06-16 11:35:00|8152.69|8152.69|8139.64|8139.64|8154.8|8154.8|8139.64|8139.64|0
1655379600000|2022-06-16 11:40:00|8139.83|8139.83|8132.31|8132.31|8146.47|8146.47|8131.57|8131.57|0
1655379900000|2022-06-16 11:45:00|8132.03|8132.03|8119.96|8119.96|8132.03|8132.03|8117.67|8117.67|0
1655380200000|2022-06-16 11:50:00|8119.21|8119.21|8114.41|8114.41|8119.21|8119.21|8113.96|8113.96|0
1655380500000|2022-06-16 11:55:00|8114.27|8114.27|8126.27|8126.27|8127.01|8127.01|8111.88|8111.88|0
1655380800000|2022-06-16 12:00:00|8126|8126|8143.27|8143.27|8145.3|8145.3|8126|8126|0
1655381100000|2022-06-16 12:05:00|8143.65|8143.65|8157.93|8157.93|8160.46|8160.46|8143.65|8143.65|0
1655381400000|2022-06-16 12:10:00|8158.67|8158.67|8156.79|8156.79|8170.47|8170.47|8156.79|8156.79|0
1655381700000|2022-06-16 12:15:00|8156.6|8156.6|8146.37|8146.37|8163.6|8163.6|8146.37|8146.37|0
1655382000000|2022-06-16 12:20:00|8146.55|8146.55|8148.95|8148.95|8149.16|8149.16|8142.88|8142.88|0
1655382300000|2022-06-16 12:25:00|8148.67|8148.67|8136.35|8136.35|8150.15|8150.15|8136.3|8136.3|0
1655382600000|2022-06-16 12:30:00|8135.98|8135.98|8143.4|8143.4|8152.75|8152.75|8135.7|8135.7|0
1655382900000|2022-06-16 12:35:00|8143.21|8143.21|8139.8|8139.8|8147.55|8147.55|8132.87|8132.87|0
1655383200000|2022-06-16 12:40:00|8142.11|8142.11|8131.46|8131.46|8143.31|8143.31|8128.6|8128.6|0
1655383500000|2022-06-16 12:45:00|8129.15|8129.15|8129.11|8129.11|8133.76|8133.76|8123.3|8123.3|0
1655383800000|2022-06-16 12:50:00|8129.48|8129.48|8139.11|8139.11|8141.36|8141.36|8127.82|8127.82|0
1655384100000|2022-06-16 12:55:00|8138.83|8138.83|8137.47|8137.47|8141.6|8141.6|8133.7|8133.7|0
1655384400000|2022-06-16 13:00:00|8137.09|8137.09|8139.84|8139.84|8141.95|8141.95|8131.15|8131.15|0
1655384700000|2022-06-16 13:05:00|8137.54|8137.54|8149.02|8149.02|8149.02|8149.02|8136.35|8136.35|0
1655385000000|2022-06-16 13:10:00|8150.12|8150.12|8154.55|8154.55|8154.55|8154.55|8147.82|8147.82|0
1655385300000|2022-06-16 13:15:00|8154.89|8154.89|8162.36|8162.36|8162.83|8162.83|8153.71|8153.71|0
1655385600000|2022-06-16 13:20:00|8162.08|8162.08|8153.69|8153.69|8162.08|8162.08|8152.49|8152.49|0
1655385900000|2022-06-16 13:25:00|8151.39|8151.39|8144.84|8144.84|8155.69|8155.69|8144.84|8144.84|0
1655386200000|2022-06-16 13:30:00|8144.47|8144.47|8122.42|8122.42|8144.47|8144.47|8121.87|8121.87|0
1655386500000|2022-06-16 13:35:00|8122.07|8122.07|8123.59|8123.59|8134.8|8134.8|8121.89|8121.89|0
1655386800000|2022-06-16 13:40:00|8123.4|8123.4|8121.44|8121.44|8124.98|8124.98|8116.64|8116.64|0
1655387100000|2022-06-16 13:45:00|8121.35|8121.35|8139.25|8139.25|8144.26|8144.26|8121.35|8121.35|0
1655387400000|2022-06-16 13:50:00|8139.39|8139.39|8137.45|8137.45|8139.39|8139.39|8131.41|8131.41|0
1655387700000|2022-06-16 13:55:00|8137.17|8137.17|8134.49|8134.49|8140.57|8140.57|8133.44|8133.44|0
1655388000000|2022-06-16 14:00:00|8133.75|8133.75|8122.97|8122.97|8134.12|8134.12|8121.46|8121.46|0
1655388300000|2022-06-16 14:05:00|8122.88|8122.88|8109.49|8109.49|8122.88|8122.88|8102.29|8102.29|0
1655388600000|2022-06-16 14:10:00|8109.58|8109.58|8117.28|8117.28|8126.81|8126.81|8107.55|8107.55|0
1655388900000|2022-06-16 14:15:00|8117.65|8117.65|8102.88|8102.88|8120.25|8120.25|8102.7|8102.7|0
1655389200000|2022-06-16 14:20:00|8102.7|8102.7|8111.81|8111.81|8114.74|8114.74|8102.33|8102.33|0
1655389500000|2022-06-16 14:25:00|8112.36|8112.36|8124.38|8124.38|8124.76|8124.76|8112.05|8112.05|0
1655389800000|2022-06-16 14:30:00|8124.11|8124.11|8131.64|8131.64|8131.64|8131.64|8116.35|8116.35|0
1655390100000|2022-06-16 14:35:00|8129.33|8129.33|8124.11|8124.11|8131.41|8131.41|8122.32|8122.32|0
1655390400000|2022-06-16 14:40:00|8123.74|8123.74|8114.49|8114.49|8124.54|8124.54|8114.39|8114.39|0
1655390700000|2022-06-16 14:45:00|8114.3|8114.3|8106.81|8106.81|8114.56|8114.56|8105.8|8105.8|0
1655391000000|2022-06-16 14:50:00|8106.54|8106.54|8111.11|8111.11|8113.82|8113.82|8103.01|8103.01|0
1655391300000|2022-06-16 14:55:00|8111.01|8111.01|8117.12|8117.12|8122.31|8122.31|8111.01|8111.01|0
1655391600000|2022-06-16 15:00:00|8117.86|8117.86|8130.4|8130.4|8133.85|8133.85|8117.86|8117.86|0
1655391900000|2022-06-16 15:05:00|8130.26|8130.26|8123.14|8123.14|8130.26|8130.26|8122.12|8122.12|0
1655392200000|2022-06-16 15:10:00|8123.42|8123.42|8129.08|8129.08|8131.25|8131.25|8120.57|8120.57|0
1655392500000|2022-06-16 15:15:00|8131.38|8131.38|8136.7|8136.7|8141.91|8141.91|8129.08|8129.08|0
1655392800000|2022-06-16 15:20:00|8139|8139|8140.78|8140.78|8140.78|8140.78|8129.69|8129.69|0
1655393100000|2022-06-16 15:25:00|8141.06|8141.06|8127.77|8127.77|8147.42|8147.42|8127.41|8127.41|0
1655450100000|2022-06-17 07:15:00|8142.43|8142.43|8159.55|8159.55|8159.55|8159.55|8139.84|8139.84|0
1655450400000|2022-06-17 07:20:00|8159.69|8159.69|8182.68|8182.68|8183.52|8183.52|8159.14|8159.14|0
1655450700000|2022-06-17 07:25:00|8182.82|8182.82|8191.41|8191.41|8195.84|8195.84|8181|8181|0
1655451000000|2022-06-17 07:30:00|8191.04|8191.04|8168.29|8168.29|8191.04|8191.04|8166.09|8166.09|0
1655451300000|2022-06-17 07:35:00|8168.15|8168.15|8177.9|8177.9|8183.53|8183.53|8161.84|8161.84|0
1655451600000|2022-06-17 07:40:00|8176.79|8176.79|8145.9|8145.9|8177.53|8177.53|8130.61|8130.61|0
1655451900000|2022-06-17 07:45:00|8146.18|8146.18|8206.57|8206.57|8220.06|8220.06|8146.18|8146.18|0
1655452200000|2022-06-17 07:50:00|8204.73|8204.73|8197.29|8197.29|8211.25|8211.25|8195.18|8195.18|0
1655452500000|2022-06-17 07:55:00|8197.56|8197.56|8200.66|8200.66|8203.33|8203.33|8190.52|8190.52|0
1655452800000|2022-06-17 08:00:00|8199.18|8199.18|8202.44|8202.44|8202.44|8202.44|8192.57|8192.57|0
1655453100000|2022-06-17 08:05:00|8202.35|8202.35|8203.57|8203.57|8205.87|8205.87|8197.84|8197.84|0
1655453400000|2022-06-17 08:10:00|8203.94|8203.94|8203.45|8203.45|8205.7|8205.7|8201.54|8201.54|0
1655453700000|2022-06-17 08:15:00|8202.71|8202.71|8209.82|8209.82|8211.11|8211.11|8202.71|8202.71|0
1655454000000|2022-06-17 08:20:00|8209.45|8209.45|8214.07|8214.07|8214.07|8214.07|8208.21|8208.21|0
1655454300000|2022-06-17 08:25:00|8211.77|8211.77|8215.4|8215.4|8219|8219|8211.77|8211.77|0
1655454600000|2022-06-17 08:30:00|8217.7|8217.7|8224.82|8224.82|8227.13|8227.13|8217.7|8217.7|0
1655454900000|2022-06-17 08:35:00|8229.43|8229.43|8230.91|8230.91|8230.91|8230.91|8220.95|8220.95|0
1655455200000|2022-06-17 08:40:00|8230.64|8230.64|8231.27|8231.27|8233.58|8233.58|8225.87|8225.87|0
1655455500000|2022-06-17 08:45:00|8231.54|8231.54|8214.15|8214.15|8231.54|8231.54|8213.32|8213.32|0
1655455800000|2022-06-17 08:50:00|8213.73|8213.73|8210.64|8210.64|8217.18|8217.18|8209.39|8209.39|0
1655456100000|2022-06-17 08:55:00|8211.19|8211.19|8223.67|8223.67|8223.67|8223.67|8211.19|8211.19|0
1655456400000|2022-06-17 09:00:00|8221.37|8221.37|8231.29|8231.29|8232.84|8232.84|8220.76|8220.76|0
1655456700000|2022-06-17 09:05:00|8235.89|8235.89|8240.39|8240.39|8240.76|8240.76|8230.66|8230.66|0
1655457300000|2022-06-17 09:15:00|8241.21|8241.21|8260.96|8260.96|8269.06|8269.06|8240.11|8240.11|0
1655457600000|2022-06-17 09:20:00|8260.68|8260.68|8255.66|8255.66|8267.14|8267.14|8253.34|8253.34|0
1655457900000|2022-06-17 09:25:00|8257.96|8257.96|8277.26|8277.26|8277.26|8277.26|8257.96|8257.96|0
1655458200000|2022-06-17 09:30:00|8278|8278|8270.76|8270.76|8278.37|8278.37|8268.32|8268.32|0
1655458500000|2022-06-17 09:35:00|8271.32|8271.32|8275.52|8275.52|8278.14|8278.14|8271.32|8271.32|0
1655458800000|2022-06-17 09:40:00|8275.7|8275.7|8258.25|8258.25|8275.7|8275.7|8258.25|8258.25|0
1655459100000|2022-06-17 09:45:00|8258.62|8258.62|8262.83|8262.83|8265.64|8265.64|8255.9|8255.9|0
1655459400000|2022-06-17 09:50:00|8260.07|8260.07|8299.95|8299.95|8307.23|8307.23|8256.56|8256.56|0
1655459700000|2022-06-17 09:55:00|8298.77|8298.77|8301.45|8301.45|8310.9|8310.9|8291.85|8291.85|0
1655460000000|2022-06-17 10:00:00|8301.92|8301.92|8287.48|8287.48|8304.3|8304.3|8284.2|8284.2|0
1655460300000|2022-06-17 10:05:00|8285.18|8285.18|8270.96|8270.96|8285.28|8285.28|8267.73|8267.73|0
1655460600000|2022-06-17 10:10:00|8271.05|8271.05|8280.89|8280.89|8282|8282|8271.05|8271.05|0
1655460900000|2022-06-17 10:15:00|8281.03|8281.03|8294.93|8294.93|8295.3|8295.3|8280.47|8280.47|0
1655461200000|2022-06-17 10:20:00|8294.65|8294.65|8299.17|8299.17|8299.31|8299.31|8292.91|8292.91|0
1655461500000|2022-06-17 10:25:00|8298.89|8298.89|8294.74|8294.74|8299.63|8299.63|8292.81|8292.81|0
1655461800000|2022-06-17 10:30:00|8294.46|8294.46|8296.47|8296.47|8296.61|8296.61|8291.97|8291.97|0
1655462100000|2022-06-17 10:35:00|8296.33|8296.33|8306.97|8306.97|8308.16|8308.16|8294.81|8294.81|0
1655462400000|2022-06-17 10:40:00|8306.59|8306.59|8307.33|8307.33|8313.52|8313.52|8306.59|8306.59|0
1655462700000|2022-06-17 10:45:00|8306.78|8306.78|8306.14|8306.14|8307.13|8307.13|8301.88|8301.88|0
1655463000000|2022-06-17 10:50:00|8306.51|8306.51|8304.86|8304.86|8308.77|8308.77|8300.63|8300.63|0
1655463300000|2022-06-17 10:55:00|8305.04|8305.04|8304.08|8304.08|8309.47|8309.47|8303.54|8303.54|0
1655463600000|2022-06-17 11:00:00|8301.78|8301.78|8291.6|8291.6|8302.06|8302.06|8290.45|8290.45|0
1655463900000|2022-06-17 11:05:00|8291.33|8291.33|8298.67|8298.67|8298.67|8298.67|8288.1|8288.1|0
1655464200000|2022-06-17 11:10:00|8299.22|8299.22|8290.95|8290.95|8299.62|8299.62|8288.65|8288.65|0
1655464500000|2022-06-17 11:15:00|8291.5|8291.5|8282.04|8282.04|8294.13|8294.13|8281.67|8281.67|0
1655464800000|2022-06-17 11:20:00|8282.23|8282.23|8288.29|8288.29|8290.59|8290.59|8282.23|8282.23|0
1655465100000|2022-06-17 11:25:00|8285.99|8285.99|8302.28|8302.28|8302.28|8302.28|8285.44|8285.44|0
1655465400000|2022-06-17 11:30:00|8304.58|8304.58|8296|8296|8307.07|8307.07|8296|8296|0
1655465700000|2022-06-17 11:35:00|8295.9|8295.9|8283.74|8283.74|8295.9|8295.9|8283.74|8283.74|0
1655466000000|2022-06-17 11:40:00|8283.37|8283.37|8281.45|8281.45|8285.22|8285.22|8281.45|8281.45|0
1655466300000|2022-06-17 11:45:00|8281.08|8281.08|8275.05|8275.05|8282.72|8282.72|8275.05|8275.05|0
1655466600000|2022-06-17 11:50:00|8272.75|8272.75|8275.46|8275.46|8277.2|8277.2|8272.75|8272.75|0
1655466900000|2022-06-17 11:55:00|8276.02|8276.02|8287.32|8287.32|8287.32|8287.32|8276.02|8276.02|0
1655467200000|2022-06-17 12:00:00|8287.5|8287.5|8282.91|8282.91|8287.93|8287.93|8282.91|8282.91|0
1655467500000|2022-06-17 12:05:00|8282.77|8282.77|8288.39|8288.39|8290.69|8290.69|8281.75|8281.75|0
1655467800000|2022-06-17 12:10:00|8293|8293|8289.21|8289.21|8294.02|8294.02|8288.47|8288.47|0
1655468100000|2022-06-17 12:15:00|8291.52|8291.52|8289.78|8289.78|8291.52|8291.52|8287.35|8287.35|0
1655468400000|2022-06-17 12:20:00|8289.6|8289.6|8274.69|8274.69|8292.36|8292.36|8273.87|8273.87|0
1655468700000|2022-06-17 12:25:00|8274.42|8274.42|8279.46|8279.46|8281.59|8281.59|8274.42|8274.42|0
1655469000000|2022-06-17 12:30:00|8280.02|8280.02|8281.29|8281.29|8281.38|8281.38|8277.71|8277.71|0
1655469300000|2022-06-17 12:35:00|8281.01|8281.01|8277.73|8277.73|8281.97|8281.97|8277.19|8277.19|0
1655469600000|2022-06-17 12:40:00|8277.31|8277.31|8276.9|8276.9|8277.31|8277.31|8269.2|8269.2|0
1655469900000|2022-06-17 12:45:00|8276.53|8276.53|8260.99|8260.99|8277.27|8277.27|8260.99|8260.99|0
1655470200000|2022-06-17 12:50:00|8260.71|8260.71|8257.54|8257.54|8262.46|8262.46|8254.97|8254.97|0
1655470500000|2022-06-17 12:55:00|8256.7|8256.7|8241.61|8241.61|8256.84|8256.84|8238.75|8238.75|0
1655470800000|2022-06-17 13:00:00|8241.52|8241.52|8250.69|8250.69|8250.69|8250.69|8240.78|8240.78|0
1655471100000|2022-06-17 13:05:00|8250.97|8250.97|8238.49|8238.49|8251.06|8251.06|8236.46|8236.46|0
1655471400000|2022-06-17 13:10:00|8238.21|8238.21|8234.2|8234.2|8238.31|8238.31|8228.95|8228.95|0
1655471700000|2022-06-17 13:15:00|8236.5|8236.5|8239.83|8239.83|8241.83|8241.83|8234.39|8234.39|0
1655472000000|2022-06-17 13:20:00|8239.56|8239.56|8227.19|8227.19|8242.41|8242.41|8227.19|8227.19|0
1655472300000|2022-06-17 13:25:00|8226.45|8226.45|8225|8225|8234.8|8234.8|8225|8225|0
1655472600000|2022-06-17 13:30:00|8225.74|8225.74|8238.13|8238.13|8241.54|8241.54|8224.05|8224.05|0
1655472900000|2022-06-17 13:35:00|8237.99|8237.99|8229.99|8229.99|8240.02|8240.02|8223.99|8223.99|0
1655473200000|2022-06-17 13:40:00|8230.55|8230.55|8250.91|8250.91|8250.91|8250.91|8230.55|8230.55|0
1655473500000|2022-06-17 13:45:00|8251.05|8251.05|8256.66|8256.66|8258.96|8258.96|8249.75|8249.75|0
1655473800000|2022-06-17 13:50:00|8256.56|8256.56|8259.72|8259.72|8265.5|8265.5|8256.56|8256.56|0
1655474100000|2022-06-17 13:55:00|8259.9|8259.9|8252.39|8252.39|8267.23|8267.23|8250.86|8250.86|0
1655474400000|2022-06-17 14:00:00|8252.12|8252.12|8233.34|8233.34|8252.3|8252.3|8233.34|8233.34|0
1655474700000|2022-06-17 14:05:00|8235.55|8235.55|8223.5|8223.5|8235.92|8235.92|8223.5|8223.5|0
1655475000000|2022-06-17 14:10:00|8223.41|8223.41|8240.96|8240.96|8240.96|8240.96|8223.32|8223.32|0
1655475300000|2022-06-17 14:15:00|8241.7|8241.7|8228.31|8228.31|8242.44|8242.44|8228.13|8228.13|0
1655475600000|2022-06-17 14:20:00|8228.68|8228.68|8225.96|8225.96|8229.05|8229.05|8217.66|8217.66|0
1655475900000|2022-06-17 14:25:00|8225.78|8225.78|8224.69|8224.69|8236.63|8236.63|8221.05|8221.05|0
1655476200000|2022-06-17 14:30:00|8224.5|8224.5|8221.71|8221.71|8234.68|8234.68|8221.34|8221.34|0
1655476500000|2022-06-17 14:35:00|8221.06|8221.06|8216.71|8216.71|8221.62|8221.62|8213.29|8213.29|0
1655476800000|2022-06-17 14:40:00|8216.53|8216.53|8229.02|8229.02|8229.11|8229.11|8211.64|8211.64|0
1655477100000|2022-06-17 14:45:00|8228.93|8228.93|8216.96|8216.96|8228.93|8228.93|8208.61|8208.61|0
1655477400000|2022-06-17 14:50:00|8214.29|8214.29|8202.96|8202.96|8215.24|8215.24|8202.96|8202.96|0
1655477700000|2022-06-17 14:55:00|8203.24|8203.24|8203.63|8203.63|8213.51|8213.51|8203.24|8203.24|0
1655478000000|2022-06-17 15:00:00|8202.89|8202.89|8207.14|8207.14|8212.48|8212.48|8199.21|8199.21|0
1655478300000|2022-06-17 15:05:00|8207.32|8207.32|8223.84|8223.84|8223.84|8223.84|8204.87|8204.87|0
1655478600000|2022-06-17 15:10:00|8223.93|8223.93|8210.04|8210.04|8224.48|8224.48|8207|8207|0
1655478900000|2022-06-17 15:15:00|8209.77|8209.77|8213.95|8213.95|8214.27|8214.27|8202.58|8202.58|0
1655479200000|2022-06-17 15:20:00|8214.14|8214.14|8205.09|8205.09|8214.14|8214.14|8203.6|8203.6|0
1655479500000|2022-06-17 15:25:00|8204.54|8204.54|8184.85|8184.85|8204.54|8204.54|8183.29|8183.29|0
1655709300000|2022-06-20 07:15:00|8288.53|8288.53|8268.47|8268.47|8292.68|8292.68|8260.9|8260.9|0
1655709600000|2022-06-20 07:20:00|8267|8267|8303.96|8303.96|8305.35|8305.35|8267|8267|0
1655709900000|2022-06-20 07:25:00|8304.14|8304.14|8323.18|8323.18|8323.5|8323.5|8303.73|8303.73|0
1655710200000|2022-06-20 07:30:00|8325.49|8325.49|8311.06|8311.06|8325.49|8325.49|8307.21|8307.21|0
1655710500000|2022-06-20 07:35:00|8308.74|8308.74|8317.34|8317.34|8320.03|8320.03|8308.05|8308.05|0
1655710800000|2022-06-20 07:40:00|8317.98|8317.98|8306.74|8306.74|8318.24|8318.24|8304.84|8304.84|0
1655711100000|2022-06-20 07:45:00|8304.43|8304.43|8296.73|8296.73|8306.97|8306.97|8294.41|8294.41|0
1655711400000|2022-06-20 07:50:00|8296.87|8296.87|8299.23|8299.23|8300.48|8300.48|8294.6|8294.6|0
1655711700000|2022-06-20 07:55:00|8296.91|8296.91|8306.84|8306.84|8307.22|8307.22|8296.91|8296.91|0
1655712000000|2022-06-20 08:00:00|8307.21|8307.21|8316.29|8316.29|8316.85|8316.85|8306.41|8306.41|0
1655712300000|2022-06-20 08:05:00|8314.96|8314.96|8315.68|8315.68|8316.43|8316.43|8312.11|8312.11|0
1655712600000|2022-06-20 08:10:00|8315.94|8315.94|8298.01|8298.01|8315.94|8315.94|8298.01|8298.01|0
1655712900000|2022-06-20 08:15:00|8300.33|8300.33|8302.47|8302.47|8302.47|8302.47|8295.6|8295.6|0
1655713200000|2022-06-20 08:20:00|8302.56|8302.56|8302.63|8302.63|8304.05|8304.05|8296.74|8296.74|0
1655713500000|2022-06-20 08:25:00|8302.27|8302.27|8303.82|8303.82|8303.82|8303.82|8301.26|8301.26|0
1655713800000|2022-06-20 08:30:00|8304.01|8304.01|8312.22|8312.22|8312.22|8312.22|8304.01|8304.01|0
1655714100000|2022-06-20 08:35:00|8313.75|8313.75|8330.02|8330.02|8330.02|8330.02|8312.84|8312.84|0
1655714400000|2022-06-20 08:40:00|8330.16|8330.16|8335.09|8335.09|8337.51|8337.51|8330.16|8330.16|0
1655714700000|2022-06-20 08:45:00|8335.62|8335.62|8341.73|8341.73|8341.73|8341.73|8333.94|8333.94|0
1655715000000|2022-06-20 08:50:00|8342.09|8342.09|8346.42|8346.42|8346.68|8346.68|8340.97|8340.97|0
1655715300000|2022-06-20 08:55:00|8344.1|8344.1|8318.44|8318.44|8344.1|8344.1|8316.56|8316.56|0
1655715600000|2022-06-20 09:00:00|8318.07|8318.07|8297.99|8297.99|8318.07|8318.07|8297.73|8297.73|0
1655715900000|2022-06-20 09:05:00|8298.26|8298.26|8289.82|8289.82|8298.26|8298.26|8289.82|8289.82|0
1655716200000|2022-06-20 09:10:00|8289.68|8289.68|8285.22|8285.22|8291.29|8291.29|8284.66|8284.66|0
1655716500000|2022-06-20 09:15:00|8285.59|8285.59|8294.81|8294.81|8294.81|8294.81|8284.7|8284.7|0
1655716800000|2022-06-20 09:20:00|8295.25|8295.25|8302.56|8302.56|8304.6|8304.6|8294.88|8294.88|0
1655717100000|2022-06-20 09:25:00|8303.1|8303.1|8297.32|8297.32|8303.2|8303.2|8297.32|8297.32|0
1655717400000|2022-06-20 09:30:00|8297.14|8297.14|8292.81|8292.81|8303.66|8303.66|8292.81|8292.81|0
1655717700000|2022-06-20 09:35:00|8292.9|8292.9|8284.96|8284.96|8292.9|8292.9|8281.11|8281.11|0
1655718000000|2022-06-20 09:40:00|8289.59|8289.59|8287.65|8287.65|8290.34|8290.34|8287.47|8287.47|0
1655718300000|2022-06-20 09:45:00|8287.94|8287.94|8295.98|8295.98|8295.98|8295.98|8287.94|8287.94|0
1655718600000|2022-06-20 09:50:00|8296.16|8296.16|8296.74|8296.74|8297.73|8297.73|8296.16|8296.16|0
1655718900000|2022-06-20 09:55:00|8297.11|8297.11|8303.06|8303.06|8303.06|8303.06|8297.01|8297.01|0
1655719200000|2022-06-20 10:00:00|8304.17|8304.17|8314.43|8314.43|8314.61|8314.61|8304.07|8304.07|0
1655719500000|2022-06-20 10:05:00|8314.96|8314.96|8320.26|8320.26|8330.27|8330.27|8314.23|8314.23|0
1655719800000|2022-06-20 10:10:00|8317.95|8317.95|8308.65|8308.65|8317.95|8317.95|8308.65|8308.65|0
1655720100000|2022-06-20 10:15:00|8308.28|8308.28|8299.29|8299.29|8308.28|8308.28|8298.55|8298.55|0
1655720400000|2022-06-20 10:20:00|8301.6|8301.6|8295.45|8295.45|8301.87|8301.87|8293.98|8293.98|0
1655720700000|2022-06-20 10:25:00|8295.26|8295.26|8301.74|8301.74|8305.26|8305.26|8295.07|8295.07|0
1655721000000|2022-06-20 10:30:00|8301.93|8301.93|8307.57|8307.57|8307.57|8307.57|8301.77|8301.77|0
1655721300000|2022-06-20 10:35:00|8302.93|8302.93|8309.92|8309.92|8310.43|8310.43|8302.93|8302.93|0
1655721600000|2022-06-20 10:40:00|8311.02|8311.02|8306.05|8306.05|8311.38|8311.38|8301.97|8301.97|0
1655721900000|2022-06-20 10:45:00|8304.58|8304.58|8302.89|8302.89|8307.52|8307.52|8302.89|8302.89|0
1655722200000|2022-06-20 10:50:00|8302.35|8302.35|8298.91|8298.91|8302.35|8302.35|8297.92|8297.92|0
1655722500000|2022-06-20 10:55:00|8299.28|8299.28|8290.82|8290.82|8300.76|8300.76|8290|8290|0
1655722800000|2022-06-20 11:00:00|8293.14|8293.14|8296.19|8296.19|8297.27|8297.27|8293.14|8293.14|0
1655723100000|2022-06-20 11:05:00|8293.98|8293.98|8291.22|8291.22|8296.29|8296.29|8290.8|8290.8|0
1655723400000|2022-06-20 11:10:00|8290.85|8290.85|8289.95|8289.95|8294.49|8294.49|8289.95|8289.95|0
1655723700000|2022-06-20 11:15:00|8289.76|8289.76|8279.37|8279.37|8289.76|8289.76|8279.11|8279.11|0
1655724000000|2022-06-20 11:20:00|8277.74|8277.74|8281.36|8281.36|8281.64|8281.64|8275.06|8275.06|0
1655724300000|2022-06-20 11:25:00|8281.09|8281.09|8288.07|8288.07|8290.23|8290.23|8280.83|8280.83|0
1655724600000|2022-06-20 11:30:00|8288.21|8288.21|8293.62|8293.62|8295.94|8295.94|8288.12|8288.12|0
1655724900000|2022-06-20 11:35:00|8293.99|8293.99|8293.77|8293.77|8295.27|8295.27|8293.77|8293.77|0
1655725200000|2022-06-20 11:40:00|8293.68|8293.68|8292.38|8292.38|8294.7|8294.7|8289.88|8289.88|0
1655725500000|2022-06-20 11:45:00|8294.7|8294.7|8293.23|8293.23|8295.52|8295.52|8293.23|8293.23|0
1655725800000|2022-06-20 11:50:00|8293.49|8293.49|8297.26|8297.26|8297.26|8297.26|8293.49|8293.49|0
1655726100000|2022-06-20 11:55:00|8297.53|8297.53|8295.23|8295.23|8297.53|8297.53|8295.23|8295.23|0
1655726400000|2022-06-20 12:00:00|8295.58|8295.58|8292.23|8292.23|8296.72|8296.72|8292.23|8292.23|0
1655726700000|2022-06-20 12:05:00|8292.77|8292.77|8290.7|8290.7|8292.77|8292.77|8290.14|8290.14|0
1655727000000|2022-06-20 12:10:00|8291.8|8291.8|8290.92|8290.92|8294.86|8294.86|8290.18|8290.18|0
1655727300000|2022-06-20 12:15:00|8290.12|8290.12|8288.71|8288.71|8290.12|8290.12|8287.28|8287.28|0
1655727600000|2022-06-20 12:20:00|8288.52|8288.52|8290.33|8290.33|8290.95|8290.95|8286.36|8286.36|0
1655727900000|2022-06-20 12:25:00|8289.59|8289.59|8288.95|8288.95|8289.87|8289.87|8286.46|8286.46|0
1655728200000|2022-06-20 12:30:00|8287.85|8287.85|8281.94|8281.94|8289.47|8289.47|8281.66|8281.66|0
1655728500000|2022-06-20 12:35:00|8279.62|8279.62|8285.44|8285.44|8285.44|8285.44|8279.34|8279.34|0
1655728800000|2022-06-20 12:40:00|8283.13|8283.13|8285.58|8285.58|8285.84|8285.84|8281.15|8281.15|0
1655729100000|2022-06-20 12:45:00|8285.21|8285.21|8281.98|8281.98|8285.21|8285.21|8281.98|8281.98|0
1655729400000|2022-06-20 12:50:00|8282.17|8282.17|8281.63|8281.63|8282.9|8282.9|8279.77|8279.77|0
1655729700000|2022-06-20 12:55:00|8281.9|8281.9|8284.11|8284.11|8286.8|8286.8|8281.8|8281.8|0
1655730000000|2022-06-20 13:00:00|8283.93|8283.93|8289.47|8289.47|8289.75|8289.75|8283.93|8283.93|0
1655730300000|2022-06-20 13:05:00|8289.57|8289.57|8299.99|8299.99|8299.99|8299.99|8289.57|8289.57|0
1655730600000|2022-06-20 13:10:00|8299.72|8299.72|8300.25|8300.25|8302.03|8302.03|8298.45|8298.45|0
1655730900000|2022-06-20 13:15:00|8300.62|8300.62|8302.81|8302.81|8305.5|8305.5|8299.43|8299.43|0
1655731200000|2022-06-20 13:20:00|8303.08|8303.08|8294.18|8294.18|8304.81|8304.81|8293.99|8293.99|0
1655731500000|2022-06-20 13:25:00|8296.5|8296.5|8297.1|8297.1|8303.76|8303.76|8296.5|8296.5|0
1655731800000|2022-06-20 13:30:00|8297.01|8297.01|8299.66|8299.66|8301.13|8301.13|8294.3|8294.3|0
1655732100000|2022-06-20 13:35:00|8299.92|8299.92|8304.47|8304.47|8308.28|8308.28|8299.92|8299.92|0
1655732400000|2022-06-20 13:40:00|8303.94|8303.94|8299.33|8299.33|8306.08|8306.08|8297.97|8297.97|0
1655732700000|2022-06-20 13:45:00|8298.8|8298.8|8299.86|8299.86|8299.86|8299.86|8293.88|8293.88|0
1655733000000|2022-06-20 13:50:00|8300.04|8300.04|8312.43|8312.43|8312.43|8312.43|8293.77|8293.77|0
1655733300000|2022-06-20 13:55:00|8310.11|8310.11|8312.93|8312.93|8315.67|8315.67|8310.11|8310.11|0
1655733600000|2022-06-20 14:00:00|8312.66|8312.66|8311.04|8311.04|8313.76|8313.76|8307.78|8307.78|0
1655733900000|2022-06-20 14:05:00|8311.22|8311.22|8304.61|8304.61|8311.22|8311.22|8304.61|8304.61|0
1655734200000|2022-06-20 14:10:00|8304.25|8304.25|8298.28|8298.28|8304.81|8304.81|8298.28|8298.28|0
1655734500000|2022-06-20 14:15:00|8298.19|8298.19|8302.34|8302.34|8302.34|8302.34|8294.32|8294.32|0
1655734800000|2022-06-20 14:20:00|8303.28|8303.28|8306.88|8306.88|8309.43|8309.43|8303.28|8303.28|0
1655735100000|2022-06-20 14:25:00|8307.25|8307.25|8309.72|8309.72|8310.62|8310.62|8307.17|8307.17|0
1655735400000|2022-06-20 14:30:00|8309.36|8309.36|8318.57|8318.57|8320.43|8320.43|8309.36|8309.36|0
1655735700000|2022-06-20 14:35:00|8318.84|8318.84|8309.41|8309.41|8319.29|8319.29|8307.79|8307.79|0
1655736000000|2022-06-20 14:40:00|8309.14|8309.14|8303.1|8303.1|8309.14|8309.14|8301.15|8301.15|0
1655736300000|2022-06-20 14:45:00|8303.74|8303.74|8299.7|8299.7|8303.74|8303.74|8297.56|8297.56|0
1655736600000|2022-06-20 14:50:00|8302.01|8302.01|8305.88|8305.88|8306.78|8306.78|8299.2|8299.2|0
1655736900000|2022-06-20 14:55:00|8306.02|8306.02|8296.74|8296.74|8307.02|8307.02|8295.75|8295.75|0
1655737200000|2022-06-20 15:00:00|8297.27|8297.27|8302.4|8302.4|8302.4|8302.4|8296.91|8296.91|0
1655737500000|2022-06-20 15:05:00|8300.09|8300.09|8303.47|8303.47|8303.47|8303.47|8299.55|8299.55|0
1655737800000|2022-06-20 15:10:00|8303.75|8303.75|8306.26|8306.26|8306.73|8306.73|8301.2|8301.2|0
1655738100000|2022-06-20 15:15:00|8305.9|8305.9|8314.15|8314.15|8314.19|8314.19|8305.8|8305.8|0
1655738400000|2022-06-20 15:20:00|8314.34|8314.34|8311.99|8311.99|8317.46|8317.46|8311.44|8311.44|0
1655738700000|2022-06-20 15:25:00|8312.26|8312.26|8312.24|8312.24|8313.65|8313.65|8308.94|8308.94|0
1655795700000|2022-06-21 07:15:00|8348.22|8348.22|8347.44|8347.44|8364.74|8364.74|8347.11|8347.11|0
1655796000000|2022-06-21 07:20:00|8345.4|8345.4|8336.47|8336.47|8345.4|8345.4|8335.47|8335.47|0
1655796300000|2022-06-21 07:25:00|8343.43|8343.43|8351.61|8351.61|8352.84|8352.84|8338.4|8338.4|0
1655796600000|2022-06-21 07:30:00|8351.05|8351.05|8354.29|8354.29|8358.29|8358.29|8350.32|8350.32|0
1655796900000|2022-06-21 07:35:00|8351.97|8351.97|8366.91|8366.91|8366.91|8366.91|8349.52|8349.52|0
1655797200000|2022-06-21 07:40:00|8366.55|8366.55|8376.99|8376.99|8377.14|8377.14|8365.75|8365.75|0
1655797500000|2022-06-21 07:45:00|8376.62|8376.62|8357.81|8357.81|8377.44|8377.44|8357.81|8357.81|0
1655797800000|2022-06-21 07:50:00|8360.13|8360.13|8369.55|8369.55|8369.55|8369.55|8359.99|8359.99|0
1655798100000|2022-06-21 07:55:00|8369.37|8369.37|8365.75|8365.75|8369.37|8369.37|8364.87|8364.87|0
1655798400000|2022-06-21 08:00:00|8365.38|8365.38|8363.04|8363.04|8367.2|8367.2|8363.04|8363.04|0
1655798700000|2022-06-21 08:05:00|8367.68|8367.68|8378.27|8378.27|8378.27|8378.27|8367.68|8367.68|0
1655799000000|2022-06-21 08:10:00|8378.18|8378.18|8367.37|8367.37|8378.18|8378.18|8366.09|8366.09|0
1655799300000|2022-06-21 08:15:00|8366.84|8366.84|8356.8|8356.8|8366.84|8366.84|8353.23|8353.23|0
1655799600000|2022-06-21 08:20:00|8358.07|8358.07|8370.47|8370.47|8370.47|8370.47|8358.02|8358.02|0
1655799900000|2022-06-21 08:25:00|8372.61|8372.61|8371.77|8371.77|8376.51|8376.51|8371.77|8371.77|0
1655800200000|2022-06-21 08:30:00|8371.68|8371.68|8378.14|8378.14|8383.45|8383.45|8370.14|8370.14|0
1655800500000|2022-06-21 08:35:00|8377.77|8377.77|8394.01|8394.01|8394.01|8394.01|8377.77|8377.77|0
1655800800000|2022-06-21 08:40:00|8396.33|8396.33|8387.5|8387.5|8399.28|8399.28|8386.84|8386.84|0
1655801100000|2022-06-21 08:45:00|8387.41|8387.41|8394.53|8394.53|8394.67|8394.67|8387.41|8387.41|0
1655801400000|2022-06-21 08:50:00|8394.8|8394.8|8395.12|8395.12|8395.54|8395.54|8390.34|8390.34|0
1655801700000|2022-06-21 08:55:00|8395.65|8395.65|8401.28|8401.28|8402.35|8402.35|8395.65|8395.65|0
1655802000000|2022-06-21 09:00:00|8401.55|8401.55|8416.12|8416.12|8416.31|8416.31|8401.55|8401.55|0
1655802300000|2022-06-21 09:05:00|8418.44|8418.44|8433.79|8433.79|8433.93|8433.93|8418.44|8418.44|0
1655802600000|2022-06-21 09:10:00|8434.33|8434.33|8417.59|8417.59|8434.86|8434.86|8415.8|8415.8|0
1655802900000|2022-06-21 09:15:00|8417.85|8417.85|8419.15|8419.15|8421.91|8421.91|8417.04|8417.04|0
1655803200000|2022-06-21 09:20:00|8418.88|8418.88|8416.04|8416.04|8418.88|8418.88|8414.89|8414.89|0
1655803500000|2022-06-21 09:25:00|8416.32|8416.32|8419.39|8419.39|8421.3|8421.3|8416.32|8416.32|0
1655803800000|2022-06-21 09:30:00|8419.76|8419.76|8416.26|8416.26|8420.5|8420.5|8413.1|8413.1|0
1655804100000|2022-06-21 09:35:00|8413.95|8413.95|8419.53|8419.53|8419.53|8419.53|8413.95|8413.95|0
1655804400000|2022-06-21 09:40:00|8419.26|8419.26|8431.37|8431.37|8431.98|8431.98|8419.26|8419.26|0
1655804700000|2022-06-21 09:45:00|8431.23|8431.23|8431.83|8431.83|8432.55|8432.55|8428.87|8428.87|0
1655805000000|2022-06-21 09:50:00|8434.15|8434.15|8430.62|8430.62|8437.26|8437.26|8429.79|8429.79|0
1655805300000|2022-06-21 09:55:00|8430.9|8430.9|8428.83|8428.83|8431.56|8431.56|8428.56|8428.56|0
1655805600000|2022-06-21 10:00:00|8428.97|8428.97|8431.23|8431.23|8433.4|8433.4|8428.97|8428.97|0
1655805900000|2022-06-21 10:05:00|8430.95|8430.95|8444.19|8444.19|8444.19|8444.19|8427.74|8427.74|0
1655806200000|2022-06-21 10:10:00|8444.46|8444.46|8439.81|8439.81|8449.46|8449.46|8438.21|8438.21|0
1655806500000|2022-06-21 10:15:00|8440.87|8440.87|8450.71|8450.71|8453.22|8453.22|8440.67|8440.67|0
1655806800000|2022-06-21 10:20:00|8450.52|8450.52|8449.96|8449.96|8453.76|8453.76|8449.15|8449.15|0
1655807100000|2022-06-21 10:25:00|8449.67|8449.67|8440.66|8440.66|8449.67|8449.67|8440.66|8440.66|0
1655807400000|2022-06-21 10:30:00|8440.93|8440.93|8441.9|8441.9|8442.13|8442.13|8440.37|8440.37|0
1655807700000|2022-06-21 10:35:00|8441.63|8441.63|8436.03|8436.03|8441.63|8441.63|8436.03|8436.03|0
1655808000000|2022-06-21 10:40:00|8435.47|8435.47|8428.12|8428.12|8435.67|8435.67|8427.74|8427.74|0
1655808300000|2022-06-21 10:45:00|8425.8|8425.8|8427.06|8427.06|8427.9|8427.9|8423.26|8423.26|0
1655808600000|2022-06-21 10:50:00|8426.92|8426.92|8423.51|8423.51|8426.92|8426.92|8422.36|8422.36|0
1655808900000|2022-06-21 10:55:00|8422.79|8422.79|8419.81|8419.81|8422.79|8422.79|8412.03|8412.03|0
1655809200000|2022-06-21 11:00:00|8419.54|8419.54|8423.79|8423.79|8424.43|8424.43|8419.54|8419.54|0
1655809500000|2022-06-21 11:05:00|8422.99|8422.99|8415.9|8415.9|8422.99|8422.99|8413.22|8413.22|0
1655809800000|2022-06-21 11:10:00|8415.53|8415.53|8425.74|8425.74|8425.74|8425.74|8415.38|8415.38|0
1655810100000|2022-06-21 11:15:00|8428.06|8428.06|8433.16|8433.16|8433.16|8433.16|8428.06|8428.06|0
1655810400000|2022-06-21 11:20:00|8433.44|8433.44|8436.56|8436.56|8438.64|8438.64|8433.32|8433.32|0
1655810700000|2022-06-21 11:25:00|8436.02|8436.02|8438.02|8438.02|8438.29|8438.29|8435.6|8435.6|0
1655811000000|2022-06-21 11:30:00|8437.76|8437.76|8433.6|8433.6|8437.76|8437.76|8433.6|8433.6|0
1655811300000|2022-06-21 11:35:00|8433.87|8433.87|8430.64|8430.64|8433.87|8433.87|8429.34|8429.34|0
1655811600000|2022-06-21 11:40:00|8430.73|8430.73|8424.36|8424.36|8433.32|8433.32|8422.92|8422.92|0
1655811900000|2022-06-21 11:45:00|8424.27|8424.27|8414.32|8414.32|8424.27|8424.27|8413.76|8413.76|0
1655812200000|2022-06-21 11:50:00|8414.85|8414.85|8402.47|8402.47|8415.38|8415.38|8402.1|8402.1|0
1655812500000|2022-06-21 11:55:00|8402.19|8402.19|8387.39|8387.39|8402.38|8402.38|8386.86|8386.86|0
1655812800000|2022-06-21 12:00:00|8387.21|8387.21|8389.41|8389.41|8389.41|8389.41|8384.7|8384.7|0
1655813100000|2022-06-21 12:05:00|8389.6|8389.6|8388.15|8388.15|8390.91|8390.91|8388.15|8388.15|0
1655813400000|2022-06-21 12:10:00|8388.06|8388.06|8390.65|8390.65|8391.02|8391.02|8386.7|8386.7|0
1655813700000|2022-06-21 12:15:00|8390.28|8390.28|8388.49|8388.49|8392.64|8392.64|8385.27|8385.27|0
1655814000000|2022-06-21 12:20:00|8386.17|8386.17|8385.92|8385.92|8388.78|8388.78|8382.42|8382.42|0
1655814300000|2022-06-21 12:25:00|8386.72|8386.72|8385.94|8385.94|8391.01|8391.01|8385.94|8385.94|0
1655814600000|2022-06-21 12:30:00|8386.36|8386.36|8379.06|8379.06|8388.17|8388.17|8379.06|8379.06|0
1655814900000|2022-06-21 12:35:00|8379.86|8379.86|8374.39|8374.39|8379.95|8379.95|8374.39|8374.39|0
1655815200000|2022-06-21 12:40:00|8373.83|8373.83|8371.11|8371.11|8374.66|8374.66|8371.1|8371.1|0
1655815500000|2022-06-21 12:45:00|8370.92|8370.92|8367.7|8367.7|8371.46|8371.46|8367.7|8367.7|0
1655815800000|2022-06-21 12:50:00|8365.38|8365.38|8371.03|8371.03|8371.76|8371.76|8365.38|8365.38|0
1655816100000|2022-06-21 12:55:00|8370.75|8370.75|8372.52|8372.52|8374.1|8374.1|8368.65|8368.65|0
1655816400000|2022-06-21 13:00:00|8370.2|8370.2|8378.74|8378.74|8378.74|8378.74|8369.97|8369.97|0
1655816700000|2022-06-21 13:05:00|8378.64|8378.64|8381.16|8381.16|8381.16|8381.16|8377.63|8377.63|0
1655817000000|2022-06-21 13:10:00|8380.79|8380.79|8382.35|8382.35|8382.35|8382.35|8379.1|8379.1|0
1655817300000|2022-06-21 13:15:00|8382.62|8382.62|8384.26|8384.26|8388.47|8388.47|8382.62|8382.62|0
1655817600000|2022-06-21 13:20:00|8381.94|8381.94|8380.58|8380.58|8382.58|8382.58|8379.47|8379.47|0
1655817900000|2022-06-21 13:25:00|8380.21|8380.21|8374.98|8374.98|8380.21|8380.21|8373.06|8373.06|0
1655818200000|2022-06-21 13:30:00|8375.07|8375.07|8358.16|8358.16|8378.81|8378.81|8356.72|8356.72|0
1655818500000|2022-06-21 13:35:00|8355.84|8355.84|8347.6|8347.6|8359.18|8359.18|8340.97|8340.97|0
1655818800000|2022-06-21 13:40:00|8349.92|8349.92|8349.52|8349.52|8360.17|8360.17|8349.38|8349.38|0
1655819100000|2022-06-21 13:45:00|8348.42|8348.42|8342.9|8342.9|8348.61|8348.61|8338.18|8338.18|0
1655819400000|2022-06-21 13:50:00|8342.8|8342.8|8346|8346|8349.07|8349.07|8341.82|8341.82|0
1655819700000|2022-06-21 13:55:00|8343.69|8343.69|8361.83|8361.83|8365.08|8365.08|8343.69|8343.69|0
1655820000000|2022-06-21 14:00:00|8361.57|8361.57|8359.88|8359.88|8364.35|8364.35|8357.28|8357.28|0
1655820300000|2022-06-21 14:05:00|8360.25|8360.25|8353.28|8353.28|8361.46|8361.46|8352.97|8352.97|0
1655820600000|2022-06-21 14:10:00|8353.1|8353.1|8359.09|8359.09|8363.32|8363.32|8352.83|8352.83|0
1655820900000|2022-06-21 14:15:00|8358.83|8358.83|8360.9|8360.9|8369.16|8369.16|8356.88|8356.88|0
1655821200000|2022-06-21 14:20:00|8360.76|8360.76|8366.33|8366.33|8369.18|8369.18|8360.76|8360.76|0
1655821500000|2022-06-21 14:25:00|8366.24|8366.24|8354.42|8354.42|8366.81|8366.81|8351.16|8351.16|0
1655821800000|2022-06-21 14:30:00|8354.6|8354.6|8356.38|8356.38|8360.07|8360.07|8352.41|8352.41|0
1655822100000|2022-06-21 14:35:00|8356.28|8356.28|8356.39|8356.39|8356.85|8356.85|8348.83|8348.83|0
1655822400000|2022-06-21 14:40:00|8356.48|8356.48|8356.99|8356.99|8359.08|8359.08|8354.68|8354.68|0
1655822700000|2022-06-21 14:45:00|8357.37|8357.37|8357.97|8357.97|8362.51|8362.51|8354.32|8354.32|0
1655823000000|2022-06-21 14:50:00|8358.23|8358.23|8365.09|8365.09|8365.09|8365.09|8355.5|8355.5|0
1655823300000|2022-06-21 14:55:00|8365|8365|8357.49|8357.49|8365.46|8365.46|8356.96|8356.96|0
1655823600000|2022-06-21 15:00:00|8357.21|8357.21|8359.66|8359.66|8359.66|8359.66|8353.05|8353.05|0
1655823900000|2022-06-21 15:05:00|8361.98|8361.98|8363.43|8363.43|8365.16|8365.16|8357.26|8357.26|0
1655824200000|2022-06-21 15:10:00|8363.62|8363.62|8355.39|8355.39|8363.62|8363.62|8354.74|8354.74|0
1655824500000|2022-06-21 15:15:00|8355.2|8355.2|8353.72|8353.72|8359.99|8359.99|8353.72|8353.72|0
1655824800000|2022-06-21 15:20:00|8353.53|8353.53|8348.13|8348.13|8359.61|8359.61|8348.13|8348.13|0
1655825100000|2022-06-21 15:25:00|8347.86|8347.86|8345.16|8345.16|8351.49|8351.49|8345.16|8345.16|0
1655882100000|2022-06-22 07:15:00|8243.04|8243.04|8250.57|8250.57|8259.52|8259.52|8241.01|8241.01|0
1655882400000|2022-06-22 07:20:00|8249.63|8249.63|8237.25|8237.25|8249.63|8249.63|8236.93|8236.93|0
1655882700000|2022-06-22 07:25:00|8241.89|8241.89|8263.14|8263.14|8267.77|8267.77|8241.36|8241.36|0
1655883000000|2022-06-22 07:30:00|8262.77|8262.77|8276.78|8276.78|8283.73|8283.73|8253.85|8253.85|0
1655883300000|2022-06-22 07:35:00|8277.34|8277.34|8272.57|8272.57|8285.33|8285.33|8269.89|8269.89|0
1655883600000|2022-06-22 07:40:00|8273.47|8273.47|8282.48|8282.48|8285.66|8285.66|8273.47|8273.47|0
1655883900000|2022-06-22 07:45:00|8282.77|8282.77|8283.56|8283.56|8289.89|8289.89|8277.92|8277.92|0
1655884200000|2022-06-22 07:50:00|8283.7|8283.7|8287.42|8287.42|8293.68|8293.68|8283.7|8283.7|0
1655884500000|2022-06-22 07:55:00|8285.1|8285.1|8291.45|8291.45|8298.58|8298.58|8283.15|8283.15|0
1655884800000|2022-06-22 08:00:00|8291.59|8291.59|8282.96|8282.96|8291.65|8291.65|8274.85|8274.85|0
1655885100000|2022-06-22 08:05:00|8283.33|8283.33|8284.49|8284.49|8284.49|8284.49|8271.84|8271.84|0
1655885400000|2022-06-22 08:10:00|8285.59|8285.59|8289.76|8289.76|8297.45|8297.45|8285.59|8285.59|0
1655885700000|2022-06-22 08:15:00|8290.04|8290.04|8288.11|8288.11|8290.8|8290.8|8280.79|8280.79|0
1655886000000|2022-06-22 08:20:00|8287.83|8287.83|8282.95|8282.95|8302.1|8302.1|8282.95|8282.95|0
1655886300000|2022-06-22 08:25:00|8283.22|8283.22|8290.13|8290.13|8290.13|8290.13|8282.59|8282.59|0
1655886600000|2022-06-22 08:30:00|8289.99|8289.99|8294.49|8294.49|8297.38|8297.38|8288.56|8288.56|0
1655886900000|2022-06-22 08:35:00|8294.63|8294.63|8297.57|8297.57|8308.64|8308.64|8294.63|8294.63|0
1655887200000|2022-06-22 08:40:00|8297.31|8297.31|8290.43|8290.43|8298.14|8298.14|8288.11|8288.11|0
1655887500000|2022-06-22 08:45:00|8292.74|8292.74|8275.82|8275.82|8292.74|8292.74|8275.4|8275.4|0
1655887800000|2022-06-22 08:50:00|8275.64|8275.64|8284.6|8284.6|8285.88|8285.88|8275.57|8275.57|0
1655888100000|2022-06-22 08:55:00|8285.17|8285.17|8286.58|8286.58|8290.4|8290.4|8280.92|8280.92|0
1655888400000|2022-06-22 09:00:00|8286.05|8286.05|8293.33|8293.33|8296.78|8296.78|8285.91|8285.91|0
1655888700000|2022-06-22 09:05:00|8293.07|8293.07|8281.97|8281.97|8293.07|8293.07|8280.5|8280.5|0
1655889000000|2022-06-22 09:10:00|8281.79|8281.79|8272.56|8272.56|8281.79|8281.79|8269.41|8269.41|0
1655889300000|2022-06-22 09:15:00|8273.62|8273.62|8291.91|8291.91|8292.28|8292.28|8273.62|8273.62|0
1655889600000|2022-06-22 09:20:00|8292.05|8292.05|8293.11|8293.11|8303.99|8303.99|8291.58|8291.58|0
1655889900000|2022-06-22 09:25:00|8293.65|8293.65|8289|8289|8293.65|8293.65|8288.16|8288.16|0
1655890200000|2022-06-22 09:30:00|8288.63|8288.63|8281.33|8281.33|8289.57|8289.57|8278.2|8278.2|0
1655890500000|2022-06-22 09:35:00|8281.51|8281.51|8284.21|8284.21|8289.68|8289.68|8280.95|8280.95|0
1655890800000|2022-06-22 09:40:00|8284.4|8284.4|8276.01|8276.01|8284.4|8284.4|8271.82|8271.82|0
1655891100000|2022-06-22 09:45:00|8275.86|8275.86|8259.85|8259.85|8278.01|8278.01|8259.32|8259.32|0
1655891400000|2022-06-22 09:50:00|8259.66|8259.66|8260.85|8260.85|8265.34|8265.34|8256.21|8256.21|0
1655891700000|2022-06-22 09:55:00|8263.16|8263.16|8257.35|8257.35|8264.35|8264.35|8257.35|8257.35|0
1655892000000|2022-06-22 10:00:00|8257.07|8257.07|8258.52|8258.52|8258.52|8258.52|8251.88|8251.88|0
1655892300000|2022-06-22 10:05:00|8258.9|8258.9|8264.5|8264.5|8264.92|8264.92|8256.72|8256.72|0
1655892600000|2022-06-22 10:10:00|8265.03|8265.03|8258.65|8258.65|8268.43|8268.43|8258.65|8258.65|0
1655892900000|2022-06-22 10:15:00|8259.45|8259.45|8256.82|8256.82|8260.94|8260.94|8256.82|8256.82|0
1655893200000|2022-06-22 10:20:00|8257.09|8257.09|8264.08|8264.08|8268.19|8268.19|8257.09|8257.09|0
1655893500000|2022-06-22 10:25:00|8264.45|8264.45|8261.82|8261.82|8266.14|8266.14|8258.96|8258.96|0
1655893800000|2022-06-22 10:30:00|8262.55|8262.55|8264.18|8264.18|8265.85|8265.85|8262.55|8262.55|0
1655894100000|2022-06-22 10:35:00|8264.45|8264.45|8262.4|8262.4|8267.4|8267.4|8258.54|8258.54|0
1655894400000|2022-06-22 10:40:00|8262.21|8262.21|8251.99|8251.99|8262.21|8262.21|8250.91|8250.91|0
1655894700000|2022-06-22 10:45:00|8251.71|8251.71|8249.59|8249.59|8254.53|8254.53|8249.17|8249.17|0
1655895000000|2022-06-22 10:50:00|8249.31|8249.31|8248.32|8248.32|8249.39|8249.39|8245.64|8245.64|0
1655895300000|2022-06-22 10:55:00|8247.96|8247.96|8242.6|8242.6|8249.18|8249.18|8239.96|8239.96|0
1655895600000|2022-06-22 11:00:00|8241.56|8241.56|8251.08|8251.08|8251.54|8251.54|8241.56|8241.56|0
1655895900000|2022-06-22 11:05:00|8253.4|8253.4|8253.67|8253.67|8253.67|8253.67|8250.01|8250.01|0
1655896200000|2022-06-22 11:10:00|8251.35|8251.35|8252.84|8252.84|8257.37|8257.37|8249.04|8249.04|0
1655896500000|2022-06-22 11:15:00|8252.31|8252.31|8262.42|8262.42|8262.42|8262.42|8250.71|8250.71|0
1655896800000|2022-06-22 11:20:00|8262.23|8262.23|8257.11|8257.11|8264.54|8264.54|8257.11|8257.11|0
1655897100000|2022-06-22 11:25:00|8256.84|8256.84|8259.43|8259.43|8259.57|8259.57|8256.06|8256.06|0
1655897400000|2022-06-22 11:30:00|8260.95|8260.95|8261.15|8261.15|8263.41|8263.41|8260.11|8260.11|0
1655897700000|2022-06-22 11:35:00|8260.78|8260.78|8264.12|8264.12|8264.38|8264.38|8260.25|8260.25|0
1655898000000|2022-06-22 11:40:00|8264.3|8264.3|8261.14|8261.14|8264.41|8264.41|8261.14|8261.14|0
1655898300000|2022-06-22 11:45:00|8260.95|8260.95|8264.6|8264.6|8264.6|8264.6|8260.5|8260.5|0
1655898600000|2022-06-22 11:50:00|8264.86|8264.86|8267.49|8267.49|8267.59|8267.59|8264.27|8264.27|0
1655898900000|2022-06-22 11:55:00|8267.67|8267.67|8261.43|8261.43|8267.94|8267.94|8261.43|8261.43|0
1655899200000|2022-06-22 12:00:00|8260.63|8260.63|8257.83|8257.83|8260.63|8260.63|8253.27|8253.27|0
1655899500000|2022-06-22 12:05:00|8257.64|8257.64|8258.76|8258.76|8260.08|8260.08|8255.54|8255.54|0
1655899800000|2022-06-22 12:10:00|8258.22|8258.22|8259.71|8259.71|8260.34|8260.34|8257.11|8257.11|0
1655900100000|2022-06-22 12:15:00|8259.52|8259.52|8255.79|8255.79|8264.16|8264.16|8253.66|8253.66|0
1655900400000|2022-06-22 12:20:00|8254.72|8254.72|8258.37|8258.37|8259.94|8259.94|8253.36|8253.36|0
1655900700000|2022-06-22 12:25:00|8258.9|8258.9|8257.81|8257.81|8259.65|8259.65|8255.76|8255.76|0
1655901000000|2022-06-22 12:30:00|8258.44|8258.44|8258.36|8258.36|8258.71|8258.71|8249.39|8249.39|0
1655901300000|2022-06-22 12:35:00|8258.63|8258.63|8259.61|8259.61|8259.61|8259.61|8256.12|8256.12|0
1655901600000|2022-06-22 12:40:00|8260.71|8260.71|8266.96|8266.96|8267.98|8267.98|8260.71|8260.71|0
1655901900000|2022-06-22 12:45:00|8267.14|8267.14|8268.76|8268.76|8271.24|8271.24|8267.14|8267.14|0
1655902200000|2022-06-22 12:50:00|8266.44|8266.44|8268.93|8268.93|8274.09|8274.09|8264.74|8264.74|0
1655902500000|2022-06-22 12:55:00|8269.2|8269.2|8269.95|8269.95|8274.01|8274.01|8266.88|8266.88|0
1655902800000|2022-06-22 13:00:00|8270.12|8270.12|8269.81|8269.81|8275.75|8275.75|8269.81|8269.81|0
1655903100000|2022-06-22 13:05:00|8269.99|8269.99|8265.18|8265.18|8269.99|8269.99|8257.97|8257.97|0
1655903400000|2022-06-22 13:10:00|8264.65|8264.65|8266.26|8266.26|8267.19|8267.19|8264.46|8264.46|0
1655903700000|2022-06-22 13:15:00|8265.51|8265.51|8264.73|8264.73|8265.51|8265.51|8256.15|8256.15|0
1655904000000|2022-06-22 13:20:00|8264.9|8264.9|8268.91|8268.91|8269.81|8269.81|8262.51|8262.51|0
1655904300000|2022-06-22 13:25:00|8268.62|8268.62|8281.54|8281.54|8284.53|8284.53|8266.97|8266.97|0
1655904600000|2022-06-22 13:30:00|8281.28|8281.28|8294.39|8294.39|8299.86|8299.86|8280.04|8280.04|0
1655904900000|2022-06-22 13:35:00|8294.58|8294.58|8295.05|8295.05|8301.83|8301.83|8288.28|8288.28|0
1655905200000|2022-06-22 13:40:00|8295.24|8295.24|8297.78|8297.78|8300.04|8300.04|8289.65|8289.65|0
1655905500000|2022-06-22 13:45:00|8298.2|8298.2|8295.04|8295.04|8304.15|8304.15|8291.65|8291.65|0
1655905800000|2022-06-22 13:50:00|8294.9|8294.9|8314.57|8314.57|8314.77|8314.77|8289.65|8289.65|0
1655906100000|2022-06-22 13:55:00|8316.88|8316.88|8319.46|8319.46|8325.13|8325.13|8316.88|8316.88|0
1655906400000|2022-06-22 14:00:00|8319.73|8319.73|8331.48|8331.48|8333.8|8333.8|8319.73|8319.73|0
1655906700000|2022-06-22 14:05:00|8331.11|8331.11|8339.09|8339.09|8339.09|8339.09|8320.79|8320.79|0
1655907000000|2022-06-22 14:10:00|8339.62|8339.62|8347.52|8347.52|8347.79|8347.79|8334.77|8334.77|0
1655907300000|2022-06-22 14:15:00|8349.84|8349.84|8361.02|8361.02|8361.2|8361.2|8345.73|8345.73|0
1655907600000|2022-06-22 14:20:00|8363.34|8363.34|8367.04|8367.04|8367.58|8367.58|8355.8|8355.8|0
1655907900000|2022-06-22 14:25:00|8364.73|8364.73|8366.56|8366.56|8371.78|8371.78|8363.74|8363.74|0
1655908200000|2022-06-22 14:30:00|8366.19|8366.19|8369.83|8369.83|8373.79|8373.79|8363.93|8363.93|0
1655908500000|2022-06-22 14:35:00|8372.15|8372.15|8375.95|8375.95|8379.62|8379.62|8372.15|8372.15|0
1655908800000|2022-06-22 14:40:00|8375.81|8375.81|8375.78|8375.78|8376.54|8376.54|8370.4|8370.4|0
1655909100000|2022-06-22 14:45:00|8377.62|8377.62|8380.09|8380.09|8382.59|8382.59|8373.94|8373.94|0
1655909400000|2022-06-22 14:50:00|8380.89|8380.89|8376.15|8376.15|8382.61|8382.61|8373.9|8373.9|0
1655909700000|2022-06-22 14:55:00|8376.01|8376.01|8385.54|8385.54|8386.01|8386.01|8374.88|8374.88|0
1655910000000|2022-06-22 15:00:00|8385.68|8385.68|8372.21|8372.21|8385.68|8385.68|8365.85|8365.85|0
1655910300000|2022-06-22 15:05:00|8372.48|8372.48|8368.04|8368.04|8372.48|8372.48|8364.69|8364.69|0
1655910600000|2022-06-22 15:10:00|8368.18|8368.18|8367.8|8367.8|8372.19|8372.19|8363.72|8363.72|0
1655910900000|2022-06-22 15:15:00|8368.08|8368.08|8370.66|8370.66|8372.79|8372.79|8367.18|8367.18|0
1655911200000|2022-06-22 15:20:00|8370.29|8370.29|8374.78|8374.78|8374.78|8374.78|8364.86|8364.86|0
1655911500000|2022-06-22 15:25:00|8372.46|8372.46|8374.89|8374.89|8377.57|8377.57|8365.22|8365.22|0
1655968500000|2022-06-23 07:15:00|8323.5|8323.5|8317.23|8317.23|8331.1|8331.1|8313.98|8313.98|0
1655968800000|2022-06-23 07:20:00|8315.72|8315.72|8290.73|8290.73|8315.72|8315.72|8290.73|8290.73|0
1655969100000|2022-06-23 07:25:00|8289.93|8289.93|8302.5|8302.5|8302.94|8302.94|8289.93|8289.93|0
1655969400000|2022-06-23 07:30:00|8302.23|8302.23|8311.05|8311.05|8312.34|8312.34|8294.5|8294.5|0
1655969700000|2022-06-23 07:35:00|8310.87|8310.87|8291.87|8291.87|8310.87|8310.87|8289.66|8289.66|0
1655970000000|2022-06-23 07:40:00|8291.49|8291.49|8297|8297|8300.8|8300.8|8286.97|8286.97|0
1655970300000|2022-06-23 07:45:00|8297.35|8297.35|8307.93|8307.93|8308.38|8308.38|8291.49|8291.49|0
1655970600000|2022-06-23 07:50:00|8305.61|8305.61|8307.42|8307.42|8308.39|8308.39|8302|8302|0
1655970900000|2022-06-23 07:55:00|8307.14|8307.14|8304.52|8304.52|8309.41|8309.41|8302.55|8302.55|0
1655971200000|2022-06-23 08:00:00|8305.64|8305.64|8321.56|8321.56|8321.74|8321.74|8305.18|8305.18|0
1655971500000|2022-06-23 08:05:00|8321.46|8321.46|8340.3|8340.3|8340.3|8340.3|8321.18|8321.18|0
1655971800000|2022-06-23 08:10:00|8341.03|8341.03|8350.82|8350.82|8350.82|8350.82|8341.03|8341.03|0
1655972100000|2022-06-23 08:15:00|8353.14|8353.14|8348.22|8348.22|8353.76|8353.76|8344.7|8344.7|0
1655972400000|2022-06-23 08:20:00|8350.54|8350.54|8355.37|8355.37|8358.2|8358.2|8347.38|8347.38|0
1655972700000|2022-06-23 08:25:00|8355|8355|8359.27|8359.27|8363.58|8363.58|8355|8355|0
1655973000000|2022-06-23 08:30:00|8361.59|8361.59|8351.68|8351.68|8361.59|8361.59|8351.68|8351.68|0
1655973300000|2022-06-23 08:35:00|8348.56|8348.56|8346.86|8346.86|8350.13|8350.13|8339.83|8339.83|0
1655973600000|2022-06-23 08:40:00|8344.55|8344.55|8345.18|8345.18|8348.81|8348.81|8344.55|8344.55|0
1655973900000|2022-06-23 08:45:00|8347.5|8347.5|8346.74|8346.74|8349.84|8349.84|8344.17|8344.17|0
1655974200000|2022-06-23 08:50:00|8347.01|8347.01|8345.09|8345.09|8348.85|8348.85|8344.19|8344.19|0
1655974500000|2022-06-23 08:55:00|8344.91|8344.91|8340.74|8340.74|8345.81|8345.81|8340.27|8340.27|0
1655974800000|2022-06-23 09:00:00|8340.88|8340.88|8350.64|8350.64|8350.64|8350.64|8338.69|8338.69|0
1655975100000|2022-06-23 09:05:00|8350.83|8350.83|8351.36|8351.36|8356.94|8356.94|8350.83|8350.83|0
1655975400000|2022-06-23 09:10:00|8353.68|8353.68|8373.1|8373.1|8373.19|8373.19|8353.68|8353.68|0
1655975700000|2022-06-23 09:15:00|8373.38|8373.38|8372.17|8372.17|8380.91|8380.91|8372.17|8372.17|0
1655976000000|2022-06-23 09:20:00|8372.44|8372.44|8372.92|8372.92|8374.76|8374.76|8368.49|8368.49|0
1655976300000|2022-06-23 09:25:00|8370.6|8370.6|8373.72|8373.72|8373.72|8373.72|8367.38|8367.38|0
1655976600000|2022-06-23 09:30:00|8373.53|8373.53|8373.04|8373.04|8373.53|8373.53|8367.4|8367.4|0
1655976900000|2022-06-23 09:35:00|8372.9|8372.9|8367.01|8367.01|8373.18|8373.18|8362.95|8362.95|0
1655977200000|2022-06-23 09:40:00|8367.11|8367.11|8375.7|8375.7|8375.7|8375.7|8363.99|8363.99|0
1655977500000|2022-06-23 09:45:00|8376.06|8376.06|8373.57|8373.57|8385.77|8385.77|8373.57|8373.57|0
1655977800000|2022-06-23 09:50:00|8373.2|8373.2|8370.14|8370.14|8376.31|8376.31|8370.14|8370.14|0
1655978100000|2022-06-23 09:55:00|8370.4|8370.4|8383.37|8383.37|8383.37|8383.37|8370.4|8370.4|0
1655978400000|2022-06-23 10:00:00|8385.69|8385.69|8377.65|8377.65|8386.41|8386.41|8377.65|8377.65|0
1655978700000|2022-06-23 10:05:00|8379.97|8379.97|8381.67|8381.67|8381.67|8381.67|8376.76|8376.76|0
1655979000000|2022-06-23 10:10:00|8382.41|8382.41|8390.94|8390.94|8390.94|8390.94|8382.41|8382.41|0
1655979300000|2022-06-23 10:15:00|8388.62|8388.62|8384.88|8384.88|8388.62|8388.62|8384.88|8384.88|0
1655979600000|2022-06-23 10:20:00|8384.51|8384.51|8385.88|8385.88|8385.88|8385.88|8382.5|8382.5|0
1655979900000|2022-06-23 10:25:00|8390.52|8390.52|8385.84|8385.84|8391.95|8391.95|8382.56|8382.56|0
1655980200000|2022-06-23 10:30:00|8386.13|8386.13|8386.03|8386.03|8386.13|8386.13|8378.05|8378.05|0
1655980500000|2022-06-23 10:35:00|8386.3|8386.3|8390.28|8390.28|8394.51|8394.51|8386.3|8386.3|0
1655980800000|2022-06-23 10:40:00|8389.74|8389.74|8382.36|8382.36|8389.74|8389.74|8380.31|8380.31|0
1655981100000|2022-06-23 10:45:00|8382.22|8382.22|8387.17|8387.17|8387.17|8387.17|8381.86|8381.86|0
1655981400000|2022-06-23 10:50:00|8387.64|8387.64|8386.65|8386.65|8390.53|8390.53|8385.91|8385.91|0
1655981700000|2022-06-23 10:55:00|8386.8|8386.8|8366.74|8366.74|8389.39|8389.39|8366.74|8366.74|0
1655982000000|2022-06-23 11:00:00|8367.63|8367.63|8370.04|8370.04|8370.45|8370.45|8362.51|8362.51|0
1655982300000|2022-06-23 11:05:00|8369.85|8369.85|8370.44|8370.44|8370.81|8370.81|8367.51|8367.51|0
1655982600000|2022-06-23 11:10:00|8370.62|8370.62|8367.88|8367.88|8370.9|8370.9|8366.16|8366.16|0
1655982900000|2022-06-23 11:15:00|8368.25|8368.25|8373|8373|8374.4|8374.4|8368.25|8368.25|0
1655983200000|2022-06-23 11:20:00|8372.63|8372.63|8370.79|8370.79|8372.63|8372.63|8368.29|8368.29|0
1655983500000|2022-06-23 11:25:00|8370.26|8370.26|8375.69|8375.69|8375.69|8375.69|8368.2|8368.2|0
1655983800000|2022-06-23 11:30:00|8375.43|8375.43|8369.33|8369.33|8375.44|8375.44|8369.14|8369.14|0
1655984100000|2022-06-23 11:35:00|8367.86|8367.86|8373.93|8373.93|8373.93|8373.93|8367.86|8367.86|0
1655984400000|2022-06-23 11:40:00|8371.61|8371.61|8364.28|8364.28|8372.06|8372.06|8356.08|8356.08|0
1655984700000|2022-06-23 11:45:00|8364.55|8364.55|8362.55|8362.55|8367.23|8367.23|8362.55|8362.55|0
1655985000000|2022-06-23 11:50:00|8360.23|8360.23|8360.17|8360.17|8361.85|8361.85|8357.52|8357.52|0
1655985300000|2022-06-23 11:55:00|8359.9|8359.9|8353.53|8353.53|8359.9|8359.9|8350.45|8350.45|0
1655985600000|2022-06-23 12:00:00|8354.07|8354.07|8350.36|8350.36|8354.19|8354.19|8349.62|8349.62|0
1655985900000|2022-06-23 12:05:00|8350.54|8350.54|8347.51|8347.51|8350.54|8350.54|8346|8346|0
1655986200000|2022-06-23 12:10:00|8347.32|8347.32|8348.78|8348.78|8349.58|8349.58|8345|8345|0
1655986500000|2022-06-23 12:15:00|8349.04|8349.04|8348.11|8348.11|8351.51|8351.51|8346.57|8346.57|0
1655986800000|2022-06-23 12:20:00|8347.74|8347.74|8347.16|8347.16|8347.74|8347.74|8345.3|8345.3|0
1655987100000|2022-06-23 12:25:00|8346.89|8346.89|8343.21|8343.21|8346.89|8346.89|8342.82|8342.82|0
1655987400000|2022-06-23 12:30:00|8342.68|8342.68|8335.59|8335.59|8343.44|8343.44|8335.59|8335.59|0
1655987700000|2022-06-23 12:35:00|8335.45|8335.45|8332.74|8332.74|8338.05|8338.05|8330.43|8330.43|0
1655988000000|2022-06-23 12:40:00|8333.11|8333.11|8334.15|8334.15|8340.06|8340.06|8333.11|8333.11|0
1655988300000|2022-06-23 12:45:00|8333.62|8333.62|8331.55|8331.55|8335.43|8335.43|8331.55|8331.55|0
1655988600000|2022-06-23 12:50:00|8331.41|8331.41|8326.37|8326.37|8331.52|8331.52|8326.37|8326.37|0
1655988900000|2022-06-23 12:55:00|8324.05|8324.05|8324.81|8324.81|8326.27|8326.27|8323.17|8323.17|0
1655989200000|2022-06-23 13:00:00|8324.54|8324.54|8314.91|8314.91|8324.83|8324.83|8311|8311|0
1655989500000|2022-06-23 13:05:00|8314.81|8314.81|8317.55|8317.55|8320.16|8320.16|8313.37|8313.37|0
1655989800000|2022-06-23 13:10:00|8317.65|8317.65|8315.45|8315.45|8319.37|8319.37|8311.74|8311.74|0
1655990100000|2022-06-23 13:15:00|8315.72|8315.72|8322.13|8322.13|8322.52|8322.52|8315.72|8315.72|0
1655990400000|2022-06-23 13:20:00|8321.33|8321.33|8312.2|8312.2|8321.33|8321.33|8309.85|8309.85|0
1655990700000|2022-06-23 13:25:00|8309.88|8309.88|8307.37|8307.37|8311.73|8311.73|8306.45|8306.45|0
1655991000000|2022-06-23 13:30:00|8308.29|8308.29|8299.36|8299.36|8316.49|8316.49|8299.27|8299.27|0
1655991300000|2022-06-23 13:35:00|8298.99|8298.99|8279.18|8279.18|8301.13|8301.13|8279.03|8279.03|0
1655991600000|2022-06-23 13:40:00|8278.81|8278.81|8285.82|8285.82|8288.38|8288.38|8275.47|8275.47|0
1655991900000|2022-06-23 13:45:00|8282.41|8282.41|8281.36|8281.36|8283.94|8283.94|8278.65|8278.65|0
1655992200000|2022-06-23 13:50:00|8280.73|8280.73|8275.4|8275.4|8281.51|8281.51|8271.45|8271.45|0
1655992500000|2022-06-23 13:55:00|8273.08|8273.08|8288.44|8288.44|8290.1|8290.1|8272.84|8272.84|0
1655992800000|2022-06-23 14:00:00|8287.91|8287.91|8290.98|8290.98|8291.73|8291.73|8285.15|8285.15|0
1655993100000|2022-06-23 14:05:00|8290.35|8290.35|8278.85|8278.85|8290.84|8290.84|8278.85|8278.85|0
1655993400000|2022-06-23 14:10:00|8278.58|8278.58|8273.01|8273.01|8280.33|8280.33|8270.93|8270.93|0
1655993700000|2022-06-23 14:15:00|8272.21|8272.21|8274.34|8274.34|8277|8277|8270.18|8270.18|0
1655994000000|2022-06-23 14:20:00|8274.07|8274.07|8292.25|8292.25|8292.62|8292.62|8274.07|8274.07|0
1655994300000|2022-06-23 14:25:00|8292.78|8292.78|8287.66|8287.66|8292.78|8292.78|8284.55|8284.55|0
1655994600000|2022-06-23 14:30:00|8287.85|8287.85|8293.22|8293.22|8296.65|8296.65|8287.85|8287.85|0
1655994900000|2022-06-23 14:35:00|8292.86|8292.86|8289.54|8289.54|8293.1|8293.1|8286.75|8286.75|0
1655995200000|2022-06-23 14:40:00|8291.16|8291.16|8299.24|8299.24|8303.75|8303.75|8291.16|8291.16|0
1655995500000|2022-06-23 14:45:00|8298.55|8298.55|8306.92|8306.92|8306.92|8306.92|8297.38|8297.38|0
1655995800000|2022-06-23 14:50:00|8304.37|8304.37|8306.67|8306.67|8307.08|8307.08|8300.1|8300.1|0
1655996100000|2022-06-23 14:55:00|8306.86|8306.86|8303.44|8303.44|8312.61|8312.61|8303.44|8303.44|0
1655996400000|2022-06-23 15:00:00|8303.26|8303.26|8293.64|8293.64|8303.26|8303.26|8292.21|8292.21|0
1655996700000|2022-06-23 15:05:00|8293.83|8293.83|8297.94|8297.94|8297.94|8297.94|8290.03|8290.03|0
1655997000000|2022-06-23 15:10:00|8297.41|8297.41|8313.54|8313.54|8313.54|8313.54|8296.49|8296.49|0
1655997300000|2022-06-23 15:15:00|8313.27|8313.27|8307.13|8307.13|8313.64|8313.64|8307.13|8307.13|0
1655997600000|2022-06-23 15:20:00|8307.32|8307.32|8307.16|8307.16|8312.47|8312.47|8306.63|8306.63|0
1655997900000|2022-06-23 15:25:00|8307.53|8307.53|8295.3|8295.3|8308.96|8308.96|8294.85|8294.85|0
1656054900000|2022-06-24 07:15:00|8405.69|8405.69|8411.92|8411.92|8414.29|8414.29|8400.94|8400.94|0
1656055200000|2022-06-24 07:20:00|8411.63|8411.63|8418.27|8418.27|8427.54|8427.54|8409.87|8409.87|0
1656055500000|2022-06-24 07:25:00|8418.55|8418.55|8443.44|8443.44|8443.44|8443.44|8418.55|8418.55|0
1656055800000|2022-06-24 07:30:00|8443.97|8443.97|8446.65|8446.65|8451.49|8451.49|8437.01|8437.01|0
1656056100000|2022-06-24 07:35:00|8446.92|8446.92|8458.69|8458.69|8459.89|8459.89|8436.88|8436.88|0
1656056400000|2022-06-24 07:40:00|8461.01|8461.01|8453|8453|8463.83|8463.83|8453|8453|0
1656056700000|2022-06-24 07:45:00|8455.31|8455.31|8455.48|8455.48|8456.6|8456.6|8448.68|8448.68|0
1656057000000|2022-06-24 07:50:00|8456.22|8456.22|8456.35|8456.35|8462.79|8462.79|8455.07|8455.07|0
1656057300000|2022-06-24 07:55:00|8456.63|8456.63|8461.25|8461.25|8463.71|8463.71|8456.49|8456.49|0
1656057600000|2022-06-24 08:00:00|8465.89|8465.89|8477.22|8477.22|8480.58|8480.58|8463.02|8463.02|0
1656057900000|2022-06-24 08:05:00|8478.15|8478.15|8492.61|8492.61|8492.61|8492.61|8478.15|8478.15|0
1656058200000|2022-06-24 08:10:00|8492.88|8492.88|8478.99|8478.99|8494.39|8494.39|8478.99|8478.99|0
1656058500000|2022-06-24 08:15:00|8479.25|8479.25|8475.61|8475.61|8480.21|8480.21|8468.43|8468.43|0
1656058800000|2022-06-24 08:20:00|8477.93|8477.93|8469.52|8469.52|8480.78|8480.78|8469.52|8469.52|0
1656059100000|2022-06-24 08:25:00|8469.42|8469.42|8475.57|8475.57|8475.57|8475.57|8466.02|8466.02|0
1656059400000|2022-06-24 08:30:00|8473.26|8473.26|8484.64|8484.64|8484.64|8484.64|8473.26|8473.26|0
1656059700000|2022-06-24 08:35:00|8485.18|8485.18|8486.7|8486.7|8490.25|8490.25|8484.64|8484.64|0
1656060000000|2022-06-24 08:40:00|8487.43|8487.43|8490.59|8490.59|8491.92|8491.92|8484.76|8484.76|0
1656060300000|2022-06-24 08:45:00|8490.06|8490.06|8501.98|8501.98|8503.52|8503.52|8490.06|8490.06|0
1656060600000|2022-06-24 08:50:00|8499.66|8499.66|8515.05|8515.05|8515.31|8515.31|8498.49|8498.49|0
1656060900000|2022-06-24 08:55:00|8515.23|8515.23|8517.53|8517.53|8519.33|8519.33|8514.4|8514.4|0
1656061200000|2022-06-24 09:00:00|8517|8517|8511.61|8511.61|8518.98|8518.98|8509.29|8509.29|0
1656061500000|2022-06-24 09:05:00|8511.47|8511.47|8512.8|8512.8|8512.8|8512.8|8506.5|8506.5|0
1656061800000|2022-06-24 09:10:00|8513.08|8513.08|8521.12|8521.12|8524.52|8524.52|8512.83|8512.83|0
1656062100000|2022-06-24 09:15:00|8520.93|8520.93|8526.49|8526.49|8526.63|8526.63|8516.61|8516.61|0
1656062400000|2022-06-24 09:20:00|8526.85|8526.85|8528.35|8528.35|8530.48|8530.48|8525.79|8525.79|0
1656062700000|2022-06-24 09:25:00|8527.98|8527.98|8525.96|8525.96|8534.19|8534.19|8521.85|8521.85|0
1656063000000|2022-06-24 09:30:00|8525.59|8525.59|8513.21|8513.21|8529.21|8529.21|8508.23|8508.23|0
1656063300000|2022-06-24 09:35:00|8513.58|8513.58|8530.74|8530.74|8530.83|8530.83|8513.58|8513.58|0
1656063600000|2022-06-24 09:40:00|8530.37|8530.37|8528.4|8528.4|8531.95|8531.95|8526.84|8526.84|0
1656063900000|2022-06-24 09:45:00|8526.08|8526.08|8526.86|8526.86|8531.1|8531.1|8526.08|8526.08|0
1656064200000|2022-06-24 09:50:00|8526.43|8526.43|8528.95|8528.95|8534|8534|8523.71|8523.71|0
1656064500000|2022-06-24 09:55:00|8526.26|8526.26|8523.2|8523.2|8526.26|8526.26|8518.48|8518.48|0
1656064800000|2022-06-24 10:00:00|8523.75|8523.75|8529.48|8529.48|8529.48|8529.48|8519.74|8519.74|0
1656065100000|2022-06-24 10:05:00|8529.34|8529.34|8538.81|8538.81|8538.81|8538.81|8528.31|8528.31|0
1656065400000|2022-06-24 10:10:00|8538.27|8538.27|8532.09|8532.09|8538.27|8538.27|8528.5|8528.5|0
1656065700000|2022-06-24 10:15:00|8532.35|8532.35|8532.12|8532.12|8535.52|8535.52|8530.17|8530.17|0
1656066000000|2022-06-24 10:20:00|8532.3|8532.3|8519.28|8519.28|8532.3|8532.3|8519.01|8519.01|0
1656066300000|2022-06-24 10:25:00|8518.91|8518.91|8514.08|8514.08|8519.18|8519.18|8513.19|8513.19|0
1656066600000|2022-06-24 10:30:00|8516.4|8516.4|8518.78|8518.78|8519.25|8519.25|8515.85|8515.85|0
1656066900000|2022-06-24 10:35:00|8519.05|8519.05|8519.38|8519.38|8522.26|8522.26|8515.63|8515.63|0
1656067200000|2022-06-24 10:40:00|8519.47|8519.47|8513.29|8513.29|8521.47|8521.47|8513.29|8513.29|0
1656067500000|2022-06-24 10:45:00|8513.56|8513.56|8503.28|8503.28|8514.38|8514.38|8503.28|8503.28|0
1656067800000|2022-06-24 10:50:00|8507.91|8507.91|8506.15|8506.15|8510.23|8510.23|8503.83|8503.83|0
1656068100000|2022-06-24 10:55:00|8506.41|8506.41|8517.88|8517.88|8517.88|8517.88|8506.41|8506.41|0
1656068400000|2022-06-24 11:00:00|8515.56|8515.56|8513.43|8513.43|8516.49|8516.49|8513.43|8513.43|0
1656068700000|2022-06-24 11:05:00|8513.29|8513.29|8515.17|8515.17|8515.17|8515.17|8511.16|8511.16|0
1656069000000|2022-06-24 11:10:00|8515.36|8515.36|8524.68|8524.68|8527|8527|8515.36|8515.36|0
1656069300000|2022-06-24 11:15:00|8524.59|8524.59|8524.45|8524.45|8525.45|8525.45|8524.18|8524.18|0
1656069600000|2022-06-24 11:20:00|8526.77|8526.77|8524.25|8524.25|8526.77|8526.77|8521.92|8521.92|0
1656069900000|2022-06-24 11:25:00|8524.62|8524.62|8530.43|8530.43|8531.09|8531.09|8524.62|8524.62|0
1656070200000|2022-06-24 11:30:00|8530.14|8530.14|8527.24|8527.24|8531.34|8531.34|8524.66|8524.66|0
1656070500000|2022-06-24 11:35:00|8527.61|8527.61|8527.89|8527.89|8527.89|8527.89|8525.04|8525.04|0
1656070800000|2022-06-24 11:40:00|8526.42|8526.42|8534.7|8534.7|8538.82|8538.82|8526.42|8526.42|0
1656071100000|2022-06-24 11:45:00|8537.02|8537.02|8533.95|8533.95|8538.43|8538.43|8533.15|8533.15|0
1656071400000|2022-06-24 11:50:00|8533.77|8533.77|8534.9|8534.9|8534.9|8534.9|8529.46|8529.46|0
1656071700000|2022-06-24 11:55:00|8532.58|8532.58|8532.04|8532.04|8533.15|8533.15|8530.91|8530.91|0
1656072000000|2022-06-24 12:00:00|8531.77|8531.77|8534.84|8534.84|8535.19|8535.19|8530.59|8530.59|0
1656072300000|2022-06-24 12:05:00|8534.31|8534.31|8536.24|8536.24|8536.24|8536.24|8531.99|8531.99|0
1656072600000|2022-06-24 12:10:00|8536.38|8536.38|8530.04|8530.04|8537.36|8537.36|8527.91|8527.91|0
1656072900000|2022-06-24 12:15:00|8530.41|8530.41|8522.67|8522.67|8530.41|8530.41|8522.67|8522.67|0
1656073200000|2022-06-24 12:20:00|8522.41|8522.41|8513.23|8513.23|8522.41|8522.41|8510.91|8510.91|0
1656073500000|2022-06-24 12:25:00|8513.14|8513.14|8514.96|8514.96|8516.9|8516.9|8513.14|8513.14|0
1656073800000|2022-06-24 12:30:00|8514.68|8514.68|8513|8513|8514.68|8514.68|8511.14|8511.14|0
1656074100000|2022-06-24 12:35:00|8515.59|8515.59|8517.51|8517.51|8517.51|8517.51|8513.36|8513.36|0
1656074400000|2022-06-24 12:40:00|8518.07|8518.07|8524.99|8524.99|8524.99|8524.99|8515.57|8515.57|0
1656074700000|2022-06-24 12:45:00|8525.64|8525.64|8513.68|8513.68|8525.64|8525.64|8513.68|8513.68|0
1656075000000|2022-06-24 12:50:00|8514.21|8514.21|8510.7|8510.7|8514.64|8514.64|8510.7|8510.7|0
1656075300000|2022-06-24 12:55:00|8508.38|8508.38|8508.97|8508.97|8508.97|8508.97|8506.06|8506.06|0
1656075600000|2022-06-24 13:00:00|8509.33|8509.33|8521.63|8521.63|8521.63|8521.63|8509.09|8509.09|0
1656075900000|2022-06-24 13:05:00|8521.37|8521.37|8531.65|8531.65|8532.87|8532.87|8521.27|8521.27|0
1656076200000|2022-06-24 13:10:00|8531.38|8531.38|8526.22|8526.22|8531.38|8531.38|8526.21|8526.21|0
1656076500000|2022-06-24 13:15:00|8526.32|8526.32|8530.92|8530.92|8531.19|8531.19|8524.44|8524.44|0
1656076800000|2022-06-24 13:20:00|8531.19|8531.19|8530.31|8530.31|8534.95|8534.95|8530.31|8530.31|0
1656077100000|2022-06-24 13:25:00|8530.68|8530.68|8537.65|8537.65|8537.65|8537.65|8530.68|8530.68|0
1656077400000|2022-06-24 13:30:00|8537.92|8537.92|8536.61|8536.61|8551.4|8551.4|8536.47|8536.47|0
1656077700000|2022-06-24 13:35:00|8536.7|8536.7|8531.82|8531.82|8544.44|8544.44|8531.04|8531.04|0
1656078000000|2022-06-24 13:40:00|8531.91|8531.91|8546.17|8546.17|8546.17|8546.17|8530.34|8530.34|0
1656078300000|2022-06-24 13:45:00|8546.54|8546.54|8549|8549|8551.89|8551.89|8543.4|8543.4|0
1656078600000|2022-06-24 13:50:00|8551.32|8551.32|8552.6|8552.6|8558.99|8558.99|8549|8549|0
1656078900000|2022-06-24 13:55:00|8552.41|8552.41|8548.42|8548.42|8552.41|8552.41|8547.27|8547.27|0
1656079200000|2022-06-24 14:00:00|8549.75|8549.75|8555.17|8555.17|8565.23|8565.23|8549.75|8549.75|0
1656079500000|2022-06-24 14:05:00|8554.8|8554.8|8569.3|8569.3|8571.36|8571.36|8554.8|8554.8|0
1656079800000|2022-06-24 14:10:00|8569.72|8569.72|8560.2|8560.2|8572.68|8572.68|8558.55|8558.55|0
1656080100000|2022-06-24 14:15:00|8559.94|8559.94|8572.01|8572.01|8572.17|8572.17|8559.4|8559.4|0
1656080400000|2022-06-24 14:20:00|8571.74|8571.74|8573.69|8573.69|8579.16|8579.16|8568.98|8568.98|0
1656080700000|2022-06-24 14:25:00|8573.33|8573.33|8559.92|8559.92|8573.33|8573.33|8557.05|8557.05|0
1656081000000|2022-06-24 14:30:00|8560.29|8560.29|8562.05|8562.05|8564.09|8564.09|8558.65|8558.65|0
1656081300000|2022-06-24 14:35:00|8562.79|8562.79|8555.49|8555.49|8566.52|8566.52|8555.13|8555.13|0
1656081600000|2022-06-24 14:40:00|8554.96|8554.96|8554.97|8554.97|8561.89|8561.89|8549.84|8549.84|0
1656081900000|2022-06-24 14:45:00|8554.45|8554.45|8561.34|8561.34|8561.34|8561.34|8553.05|8553.05|0
1656082200000|2022-06-24 14:50:00|8561.62|8561.62|8553.83|8553.83|8561.62|8561.62|8553.83|8553.83|0
1656082500000|2022-06-24 14:55:00|8553.56|8553.56|8550.54|8550.54|8558.06|8558.06|8550.54|8550.54|0
1656082800000|2022-06-24 15:00:00|8550.73|8550.73|8566.57|8566.57|8566.57|8566.57|8550.02|8550.02|0
1656083100000|2022-06-24 15:05:00|8566.85|8566.85|8569.06|8569.06|8574.7|8574.7|8566.55|8566.55|0
1656083400000|2022-06-24 15:10:00|8568.8|8568.8|8565.21|8565.21|8568.8|8568.8|8560.85|8560.85|0
1656083700000|2022-06-24 15:15:00|8565.12|8565.12|8564.46|8564.46|8567.7|8567.7|8562.34|8562.34|0
1656084000000|2022-06-24 15:20:00|8564.73|8564.73|8570.39|8570.39|8571.51|8571.51|8562.06|8562.06|0
1656084300000|2022-06-24 15:25:00|8570.76|8570.76|8583.69|8583.69|8584.3|8584.3|8570.76|8570.76|0
1656314100000|2022-06-27 07:15:00|8600.29|8600.29|8590.85|8590.85|8605.67|8605.67|8590.32|8590.32|0
1656314400000|2022-06-27 07:20:00|8588.53|8588.53|8604.44|8604.44|8604.44|8604.44|8586.59|8586.59|0
1656314700000|2022-06-27 07:25:00|8605.24|8605.24|8593.03|8593.03|8612.81|8612.81|8593.03|8593.03|0
1656315000000|2022-06-27 07:30:00|8592.65|8592.65|8602.82|8602.82|8602.82|8602.82|8590.62|8590.62|0
1656315300000|2022-06-27 07:35:00|8602.55|8602.55|8611.11|8611.11|8611.37|8611.37|8600.23|8600.23|0
1656315600000|2022-06-27 07:40:00|8611.01|8611.01|8627.87|8627.87|8627.87|8627.87|8603.13|8603.13|0
1656315900000|2022-06-27 07:45:00|8628.15|8628.15|8638.84|8638.84|8641.64|8641.64|8628.15|8628.15|0
1656316200000|2022-06-27 07:50:00|8638.04|8638.04|8640.17|8640.17|8644.64|8644.64|8633.39|8633.39|0
1656316500000|2022-06-27 07:55:00|8640.45|8640.45|8640.75|8640.75|8647.62|8647.62|8639.81|8639.81|0
1656316800000|2022-06-27 08:00:00|8641.02|8641.02|8635.83|8635.83|8649.82|8649.82|8635.21|8635.21|0
1656317100000|2022-06-27 08:05:00|8638.15|8638.15|8625.28|8625.28|8639.81|8639.81|8625.28|8625.28|0
1656317400000|2022-06-27 08:10:00|8622.96|8622.96|8637.99|8637.99|8637.99|8637.99|8620.78|8620.78|0
1656317700000|2022-06-27 08:15:00|8638.26|8638.26|8630.57|8630.57|8638.53|8638.53|8627.98|8627.98|0
1656318000000|2022-06-27 08:20:00|8630.84|8630.84|8621.22|8621.22|8630.84|8630.84|8621.04|8621.04|0
1656318300000|2022-06-27 08:25:00|8620.86|8620.86|8615.4|8615.4|8621.14|8621.14|8612.97|8612.97|0
1656318600000|2022-06-27 08:30:00|8615.54|8615.54|8603.08|8603.08|8616.08|8616.08|8603.08|8603.08|0
1656318900000|2022-06-27 08:35:00|8603.64|8603.64|8596.09|8596.09|8607.08|8607.08|8595.71|8595.71|0
1656319200000|2022-06-27 08:40:00|8598.4|8598.4|8602.57|8602.57|8604.55|8604.55|8596.95|8596.95|0
1656319500000|2022-06-27 08:45:00|8602.91|8602.91|8601.13|8601.13|8603.1|8603.1|8595.9|8595.9|0
1656319800000|2022-06-27 08:50:00|8600.33|8600.33|8593.28|8593.28|8600.33|8600.33|8593.28|8593.28|0
1656320100000|2022-06-27 08:55:00|8590.96|8590.96|8597.25|8597.25|8597.25|8597.25|8588.3|8588.3|0
1656320400000|2022-06-27 09:00:00|8597.79|8597.79|8611.21|8611.21|8614.35|8614.35|8597.79|8597.79|0
1656320700000|2022-06-27 09:05:00|8610.68|8610.68|8602.33|8602.33|8610.68|8610.68|8602.33|8602.33|0
1656321000000|2022-06-27 09:10:00|8607.23|8607.23|8604.43|8604.43|8609.97|8609.97|8604.43|8604.43|0
1656321300000|2022-06-27 09:15:00|8604.24|8604.24|8607.92|8607.92|8607.92|8607.92|8603.31|8603.31|0
1656321600000|2022-06-27 09:20:00|8608.27|8608.27|8623.55|8623.55|8628.44|8628.44|8608.15|8608.15|0
1656321900000|2022-06-27 09:25:00|8625.87|8625.87|8633.69|8633.69|8634.1|8634.1|8625.15|8625.15|0
1656322200000|2022-06-27 09:30:00|8631.37|8631.37|8625.19|8625.19|8631.37|8631.37|8625.19|8625.19|0
1656322500000|2022-06-27 09:35:00|8624.91|8624.91|8607.05|8607.05|8624.91|8624.91|8607.05|8607.05|0
1656322800000|2022-06-27 09:40:00|8606.78|8606.78|8623.68|8623.68|8624.48|8624.48|8605.6|8605.6|0
1656323100000|2022-06-27 09:45:00|8623.41|8623.41|8629.19|8629.19|8630.88|8630.88|8618.18|8618.18|0
1656323400000|2022-06-27 09:50:00|8628.82|8628.82|8627.44|8627.44|8630.21|8630.21|8623.53|8623.53|0
1656323700000|2022-06-27 09:55:00|8627.7|8627.7|8629|8629|8629.64|8629.64|8624.93|8624.93|0
1656324000000|2022-06-27 10:00:00|8629.53|8629.53|8630.73|8630.73|8638.33|8638.33|8629.53|8629.53|0
1656324300000|2022-06-27 10:05:00|8631.66|8631.66|8627.75|8627.75|8632.29|8632.29|8623.48|8623.48|0
1656324600000|2022-06-27 10:10:00|8628.29|8628.29|8622.77|8622.77|8628.81|8628.81|8620.28|8620.28|0
1656324900000|2022-06-27 10:15:00|8623.04|8623.04|8629.4|8629.4|8629.59|8629.59|8618.41|8618.41|0
1656325200000|2022-06-27 10:20:00|8629.13|8629.13|8619.56|8619.56|8629.13|8629.13|8619.14|8619.14|0
1656325500000|2022-06-27 10:25:00|8619.7|8619.7|8611.58|8611.58|8622.02|8622.02|8611.21|8611.21|0
1656325800000|2022-06-27 10:30:00|8611.48|8611.48|8612.08|8612.08|8612.08|8612.08|8607.72|8607.72|0
1656326100000|2022-06-27 10:35:00|8612.45|8612.45|8621.1|8621.1|8621.1|8621.1|8608.88|8608.88|0
1656326400000|2022-06-27 10:40:00|8623.42|8623.42|8623.47|8623.47|8623.47|8623.47|8616.45|8616.45|0
1656326700000|2022-06-27 10:45:00|8623.12|8623.12|8619.92|8619.92|8624.04|8624.04|8617.07|8617.07|0
1656327000000|2022-06-27 10:50:00|8617.6|8617.6|8621.8|8621.8|8623.89|8623.89|8617.6|8617.6|0
1656327300000|2022-06-27 10:55:00|8621.61|8621.61|8623.16|8623.16|8627.14|8627.14|8621.05|8621.05|0
1656327600000|2022-06-27 11:00:00|8623.89|8623.89|8624.55|8624.55|8628.92|8628.92|8623.89|8623.89|0
1656327900000|2022-06-27 11:05:00|8624.38|8624.38|8631.52|8631.52|8631.52|8631.52|8617.16|8617.16|0
1656328200000|2022-06-27 11:10:00|8631.15|8631.15|8633.71|8633.71|8633.81|8633.81|8630.78|8630.78|0
1656328500000|2022-06-27 11:15:00|8633.53|8633.53|8629.99|8629.99|8635.21|8635.21|8628.69|8628.69|0
1656328800000|2022-06-27 11:20:00|8630.26|8630.26|8636.08|8636.08|8642.17|8642.17|8629.83|8629.83|0
1656329100000|2022-06-27 11:25:00|8635.71|8635.71|8627.24|8627.24|8636.75|8636.75|8627.24|8627.24|0
1656329400000|2022-06-27 11:30:00|8627.14|8627.14|8637.34|8637.34|8637.34|8637.34|8627.14|8627.14|0
1656329700000|2022-06-27 11:35:00|8637.07|8637.07|8631.26|8631.26|8637.07|8637.07|8631.26|8631.26|0
1656330000000|2022-06-27 11:40:00|8633.58|8633.58|8632.21|8632.21|8633.58|8633.58|8630.85|8630.85|0
1656330300000|2022-06-27 11:45:00|8631.67|8631.67|8633.34|8633.34|8637.15|8637.15|8631.5|8631.5|0
1656330600000|2022-06-27 11:50:00|8633.08|8633.08|8636.54|8636.54|8636.74|8636.74|8626.86|8626.86|0
1656330900000|2022-06-27 11:55:00|8634.23|8634.23|8631.93|8631.93|8634.23|8634.23|8627.84|8627.84|0
1656331200000|2022-06-27 12:00:00|8633.11|8633.11|8642.37|8642.37|8644.17|8644.17|8633.11|8633.11|0
1656331500000|2022-06-27 12:05:00|8642.51|8642.51|8645.33|8645.33|8650.24|8650.24|8642.51|8642.51|0
1656331800000|2022-06-27 12:10:00|8645.05|8645.05|8645.66|8645.66|8646.84|8646.84|8643.92|8643.92|0
1656332100000|2022-06-27 12:15:00|8646.03|8646.03|8647.83|8647.83|8648.3|8648.3|8644.2|8644.2|0
1656332400000|2022-06-27 12:20:00|8648.09|8648.09|8642.64|8642.64|8649.62|8649.62|8642.5|8642.5|0
1656332700000|2022-06-27 12:25:00|8642.5|8642.5|8641.35|8641.35|8644.4|8644.4|8641.35|8641.35|0
1656333000000|2022-06-27 12:30:00|8641.49|8641.49|8626.2|8626.2|8641.49|8641.49|8626.2|8626.2|0
1656333300000|2022-06-27 12:35:00|8626.47|8626.47|8632.31|8632.31|8632.49|8632.49|8625.95|8625.95|0
1656333600000|2022-06-27 12:40:00|8634.63|8634.63|8648.22|8648.22|8648.22|8648.22|8634.63|8634.63|0
1656333900000|2022-06-27 12:45:00|8648.49|8648.49|8653.43|8653.43|8653.84|8653.84|8646.03|8646.03|0
1656334200000|2022-06-27 12:50:00|8653.7|8653.7|8650.72|8650.72|8653.7|8653.7|8650.29|8650.29|0
1656334500000|2022-06-27 12:55:00|8651|8651|8661.08|8661.08|8661.08|8661.08|8651|8651|0
1656334800000|2022-06-27 13:00:00|8661.45|8661.45|8658.35|8658.35|8663.77|8663.77|8655.52|8655.52|0
1656335100000|2022-06-27 13:05:00|8658.06|8658.06|8661.78|8661.78|8661.78|8661.78|8654.21|8654.21|0
1656335400000|2022-06-27 13:10:00|8661.51|8661.51|8668.36|8668.36|8668.36|8668.36|8661.25|8661.25|0
1656335700000|2022-06-27 13:15:00|8668.02|8668.02|8667.36|8667.36|8673.7|8673.7|8667.36|8667.36|0
1656336000000|2022-06-27 13:20:00|8669.68|8669.68|8660.04|8660.04|8669.94|8669.94|8660.04|8660.04|0
1656336300000|2022-06-27 13:25:00|8659.76|8659.76|8670.94|8670.94|8670.94|8670.94|8659.76|8659.76|0
1656336600000|2022-06-27 13:30:00|8670.67|8670.67|8652.9|8652.9|8670.67|8670.67|8652.9|8652.9|0
1656336900000|2022-06-27 13:35:00|8652.71|8652.71|8651.78|8651.78|8652.71|8652.71|8637.66|8637.66|0
1656337200000|2022-06-27 13:40:00|8652.06|8652.06|8631.9|8631.9|8652.06|8652.06|8626.87|8626.87|0
1656337500000|2022-06-27 13:45:00|8632.27|8632.27|8625.33|8625.33|8637.92|8637.92|8621.76|8621.76|0
1656337800000|2022-06-27 13:50:00|8624.97|8624.97|8642.28|8642.28|8642.28|8642.28|8621.11|8621.11|0
1656338100000|2022-06-27 13:55:00|8639.96|8639.96|8640.44|8640.44|8644.45|8644.45|8635.01|8635.01|0
1656338400000|2022-06-27 14:00:00|8640.17|8640.17|8657.02|8657.02|8657.02|8657.02|8639.91|8639.91|0
1656338700000|2022-06-27 14:05:00|8656.76|8656.76|8644.79|8644.79|8656.76|8656.76|8644.79|8644.79|0
1656339000000|2022-06-27 14:10:00|8645.06|8645.06|8639.86|8639.86|8645.23|8645.23|8628.59|8628.59|0
1656339300000|2022-06-27 14:15:00|8638.69|8638.69|8646.66|8646.66|8647.19|8647.19|8634.33|8634.33|0
1656339600000|2022-06-27 14:20:00|8646.12|8646.12|8647.83|8647.83|8652.48|8652.48|8646.12|8646.12|0
1656339900000|2022-06-27 14:25:00|8647.69|8647.69|8639.43|8639.43|8647.69|8647.69|8637.22|8637.22|0
1656340200000|2022-06-27 14:30:00|8639.15|8639.15|8650.07|8650.07|8650.07|8650.07|8637.95|8637.95|0
1656340500000|2022-06-27 14:35:00|8650.44|8650.44|8661.63|8661.63|8661.63|8661.63|8648.3|8648.3|0
1656340800000|2022-06-27 14:40:00|8661.82|8661.82|8665.68|8665.68|8665.87|8665.87|8657.86|8657.86|0
1656341100000|2022-06-27 14:45:00|8665.55|8665.55|8669.5|8669.5|8670.25|8670.25|8661.96|8661.96|0
1656341400000|2022-06-27 14:50:00|8669.76|8669.76|8680.77|8680.77|8680.85|8680.85|8669.76|8669.76|0
1656341700000|2022-06-27 14:55:00|8681.03|8681.03|8681.77|8681.77|8682.67|8682.67|8678.09|8678.09|0
1656342000000|2022-06-27 15:00:00|8681.68|8681.68|8681.81|8681.81|8683.95|8683.95|8679.92|8679.92|0
1656342300000|2022-06-27 15:05:00|8681.55|8681.55|8679.96|8679.96|8682.65|8682.65|8674.86|8674.86|0
1656342600000|2022-06-27 15:10:00|8679.69|8679.69|8674.76|8674.76|8682.06|8682.06|8674.66|8674.66|0
1656342900000|2022-06-27 15:15:00|8674.58|8674.58|8683.41|8683.41|8684.38|8684.38|8674.58|8674.58|0
1656343200000|2022-06-27 15:20:00|8681.09|8681.09|8692.19|8692.19|8694.24|8694.24|8680.56|8680.56|0
1656343500000|2022-06-27 15:25:00|8692.38|8692.38|8697.7|8697.7|8706.21|8706.21|8692.38|8692.38|0
1656400500000|2022-06-28 07:15:00|8733.57|8733.57|8703.67|8703.67|8733.57|8733.57|8703.67|8703.67|0
1656400800000|2022-06-28 07:20:00|8701.35|8701.35|8704.83|8704.83|8708.49|8708.49|8698.41|8698.41|0
1656401100000|2022-06-28 07:25:00|8705.09|8705.09|8696.91|8696.91|8705.09|8705.09|8694.21|8694.21|0
1656401400000|2022-06-28 07:30:00|8695.13|8695.13|8700.2|8700.2|8701.16|8701.16|8693.85|8693.85|0
1656401700000|2022-06-28 07:35:00|8699.67|8699.67|8690.69|8690.69|8700.7|8700.7|8690.69|8690.69|0
1656402000000|2022-06-28 07:40:00|8689.62|8689.62|8688.97|8688.97|8694.75|8694.75|8687.24|8687.24|0
1656402300000|2022-06-28 07:45:00|8688.6|8688.6|8675.45|8675.45|8688.6|8688.6|8675.12|8675.12|0
1656402600000|2022-06-28 07:50:00|8675.31|8675.31|8697|8697|8697.4|8697.4|8675.31|8675.31|0
1656402900000|2022-06-28 07:55:00|8696.86|8696.86|8706.75|8706.75|8706.82|8706.82|8696.86|8696.86|0
1656403200000|2022-06-28 08:00:00|8706.48|8706.48|8706.48|8706.48|8709.69|8709.69|8703.95|8703.95|0
1656403500000|2022-06-28 08:05:00|8706.12|8706.12|8715.43|8715.43|8720.05|8720.05|8706.12|8706.12|0
1656403800000|2022-06-28 08:10:00|8715.06|8715.06|8708.6|8708.6|8715.06|8715.06|8707.97|8707.97|0
1656404100000|2022-06-28 08:15:00|8709.97|8709.97|8709.55|8709.55|8710.16|8710.16|8707.84|8707.84|0
1656404400000|2022-06-28 08:20:00|8709.7|8709.7|8705.64|8705.64|8713.34|8713.34|8704.99|8704.99|0
1656404700000|2022-06-28 08:25:00|8706.74|8706.74|8698.21|8698.21|8706.74|8706.74|8697.84|8697.84|0
1656405000000|2022-06-28 08:30:00|8699.01|8699.01|8698.96|8698.96|8699.01|8699.01|8696.69|8696.69|0
1656405300000|2022-06-28 08:35:00|8698.16|8698.16|8701.46|8701.46|8702.17|8702.17|8696.02|8696.02|0
1656405600000|2022-06-28 08:40:00|8701.1|8701.1|8695.56|8695.56|8701.1|8701.1|8694.47|8694.47|0
1656405900000|2022-06-28 08:45:00|8696.09|8696.09|8682.97|8682.97|8696.09|8696.09|8682.97|8682.97|0
1656406200000|2022-06-28 08:50:00|8680.65|8680.65|8670.98|8670.98|8680.65|8680.65|8670.98|8670.98|0
1656406500000|2022-06-28 08:55:00|8671.15|8671.15|8667.66|8667.66|8671.67|8671.67|8663.7|8663.7|0
1656406800000|2022-06-28 09:00:00|8665.34|8665.34|8675.78|8675.78|8675.78|8675.78|8660.25|8660.25|0
1656407100000|2022-06-28 09:05:00|8676.07|8676.07|8680.3|8680.3|8680.6|8680.6|8676.07|8676.07|0
1656407400000|2022-06-28 09:10:00|8681.4|8681.4|8681.9|8681.9|8686.54|8686.54|8681.4|8681.4|0
1656407700000|2022-06-28 09:15:00|8680.57|8680.57|8673.47|8673.47|8681.83|8681.83|8673.47|8673.47|0
1656408000000|2022-06-28 09:20:00|8673.1|8673.1|8673.49|8673.49|8675.52|8675.52|8672.95|8672.95|0
1656408300000|2022-06-28 09:25:00|8673.22|8673.22|8672.13|8672.13|8676.33|8676.33|8672.13|8672.13|0
1656408600000|2022-06-28 09:30:00|8672.49|8672.49|8681.36|8681.36|8682.93|8682.93|8671.72|8671.72|0
1656408900000|2022-06-28 09:35:00|8681.08|8681.08|8676.28|8676.28|8681.08|8681.08|8671.27|8671.27|0
1656409200000|2022-06-28 09:40:00|8676.46|8676.46|8674.26|8674.26|8677.9|8677.9|8674.26|8674.26|0
1656409500000|2022-06-28 09:45:00|8676.57|8676.57|8670.34|8670.34|8677.13|8677.13|8669.78|8669.78|0
1656409800000|2022-06-28 09:50:00|8670.53|8670.53|8673.5|8673.5|8679.04|8679.04|8670.53|8670.53|0
1656410100000|2022-06-28 09:55:00|8671.55|8671.55|8665.6|8665.6|8671.55|8671.55|8665.6|8665.6|0
1656410400000|2022-06-28 10:00:00|8667.92|8667.92|8669.72|8669.72|8670.8|8670.8|8667.92|8667.92|0
1656410700000|2022-06-28 10:05:00|8669.98|8669.98|8668.5|8668.5|8671.64|8671.64|8668.03|8668.03|0
1656411000000|2022-06-28 10:10:00|8669.6|8669.6|8668.05|8668.05|8669.6|8669.6|8666.64|8666.64|0
1656411300000|2022-06-28 10:15:00|8668.75|8668.75|8674.82|8674.82|8674.82|8674.82|8668.4|8668.4|0
1656411600000|2022-06-28 10:20:00|8674.55|8674.55|8672.07|8672.07|8674.55|8674.55|8669.38|8669.38|0
1656411900000|2022-06-28 10:25:00|8669.75|8669.75|8678.4|8678.4|8678.4|8678.4|8667.29|8667.29|0
1656412200000|2022-06-28 10:30:00|8679.2|8679.2|8690.92|8690.92|8690.92|8690.92|8679.2|8679.2|0
1656412500000|2022-06-28 10:35:00|8690.19|8690.19|8686.19|8686.19|8690.19|8690.19|8686.19|8686.19|0
1656412800000|2022-06-28 10:40:00|8685.92|8685.92|8689.78|8689.78|8689.78|8689.78|8681.11|8681.11|0
1656413100000|2022-06-28 10:45:00|8689.92|8689.92|8693.64|8693.64|8693.92|8693.92|8689.92|8689.92|0
1656413400000|2022-06-28 10:50:00|8694.2|8694.2|8700.48|8700.48|8700.48|8700.48|8694.2|8694.2|0
1656413700000|2022-06-28 10:55:00|8702.8|8702.8|8707.72|8707.72|8712.1|8712.1|8702.8|8702.8|0
1656414000000|2022-06-28 11:00:00|8708.09|8708.09|8697.17|8697.17|8708.09|8708.09|8696.76|8696.76|0
1656414300000|2022-06-28 11:05:00|8694.85|8694.85|8693.65|8693.65|8695.97|8695.97|8691.24|8691.24|0
1656414600000|2022-06-28 11:10:00|8693.28|8693.28|8693.11|8693.11|8694.91|8694.91|8690.27|8690.27|0
1656414900000|2022-06-28 11:15:00|8693.85|8693.85|8689.03|8689.03|8693.85|8693.85|8689.03|8689.03|0
1656415200000|2022-06-28 11:20:00|8691.35|8691.35|8686.48|8686.48|8691.35|8691.35|8686.09|8686.09|0
1656415500000|2022-06-28 11:25:00|8685.95|8685.95|8693.16|8693.16|8693.16|8693.16|8684.78|8684.78|0
1656415800000|2022-06-28 11:30:00|8692.87|8692.87|8695.21|8695.21|8696.11|8696.11|8692.87|8692.87|0
1656416100000|2022-06-28 11:35:00|8695.49|8695.49|8696.97|8696.97|8696.97|8696.97|8693.25|8693.25|0
1656416400000|2022-06-28 11:40:00|8696.7|8696.7|8697.53|8697.53|8697.9|8697.9|8693.08|8693.08|0
1656416700000|2022-06-28 11:45:00|8697.9|8697.9|8695.21|8695.21|8698.04|8698.04|8692.71|8692.71|0
1656417000000|2022-06-28 11:50:00|8694.84|8694.84|8685.31|8685.31|8694.84|8694.84|8685.31|8685.31|0
1656417300000|2022-06-28 11:55:00|8686.05|8686.05|8679.22|8679.22|8686.05|8686.05|8678.96|8678.96|0
1656417600000|2022-06-28 12:00:00|8679.37|8679.37|8682.01|8682.01|8683.25|8683.25|8678.42|8678.42|0
1656417900000|2022-06-28 12:05:00|8682.81|8682.81|8685.62|8685.62|8685.9|8685.9|8678.81|8678.81|0
1656418200000|2022-06-28 12:10:00|8685.24|8685.24|8683.49|8683.49|8685.62|8685.62|8680.46|8680.46|0
1656418500000|2022-06-28 12:15:00|8683.23|8683.23|8683.89|8683.89|8685.9|8685.9|8680.72|8680.72|0
1656418800000|2022-06-28 12:20:00|8684.26|8684.26|8678.75|8678.75|8685.71|8685.71|8678.45|8678.45|0
1656419100000|2022-06-28 12:25:00|8678.22|8678.22|8670.51|8670.51|8678.22|8678.22|8670|8670|0
1656419400000|2022-06-28 12:30:00|8670.88|8670.88|8670.29|8670.29|8672.16|8672.16|8667.52|8667.52|0
1656419700000|2022-06-28 12:35:00|8670.03|8670.03|8673.74|8673.74|8674.19|8674.19|8668.37|8668.37|0
1656420000000|2022-06-28 12:40:00|8674.1|8674.1|8681.04|8681.04|8682.75|8682.75|8674.1|8674.1|0
1656420300000|2022-06-28 12:45:00|8680.9|8680.9|8676|8676|8680.9|8680.9|8675.26|8675.26|0
1656420600000|2022-06-28 12:50:00|8675.73|8675.73|8679.45|8679.45|8679.82|8679.82|8674.04|8674.04|0
1656420900000|2022-06-28 12:55:00|8679.08|8679.08|8683.67|8683.67|8686.08|8686.08|8678.81|8678.81|0
1656421200000|2022-06-28 13:00:00|8682.57|8682.57|8690.82|8690.82|8690.82|8690.82|8682.2|8682.2|0
1656421500000|2022-06-28 13:05:00|8690.56|8690.56|8671.94|8671.94|8690.56|8690.56|8671.94|8671.94|0
1656421800000|2022-06-28 13:10:00|8674.26|8674.26|8680.28|8680.28|8681.76|8681.76|8673.32|8673.32|0
1656422100000|2022-06-28 13:15:00|8679.54|8679.54|8680.01|8680.01|8682.12|8682.12|8679.54|8679.54|0
1656422400000|2022-06-28 13:20:00|8679.74|8679.74|8678.64|8678.64|8682.99|8682.99|8678.64|8678.64|0
1656422700000|2022-06-28 13:25:00|8676.32|8676.32|8678.38|8678.38|8678.57|8678.57|8674.14|8674.14|0
1656423000000|2022-06-28 13:30:00|8678.65|8678.65|8694.9|8694.9|8701.28|8701.28|8670.94|8670.94|0
1656423300000|2022-06-28 13:35:00|8695.44|8695.44|8696.81|8696.81|8697.68|8697.68|8690.53|8690.53|0
1656423600000|2022-06-28 13:40:00|8696.54|8696.54|8694|8694|8698.86|8698.86|8687|8687|0
1656423900000|2022-06-28 13:45:00|8696.32|8696.32|8697.33|8697.33|8697.98|8697.98|8690.42|8690.42|0
1656424200000|2022-06-28 13:50:00|8695.01|8695.01|8688.59|8688.59|8695.52|8695.52|8688.31|8688.31|0
1656424500000|2022-06-28 13:55:00|8688.31|8688.31|8674.73|8674.73|8688.31|8688.31|8674.18|8674.18|0
1656424800000|2022-06-28 14:00:00|8675.1|8675.1|8666.19|8666.19|8681.99|8681.99|8666.19|8666.19|0
1656425100000|2022-06-28 14:05:00|8665.82|8665.82|8669.19|8669.19|8669.19|8669.19|8658.25|8658.25|0
1656425400000|2022-06-28 14:10:00|8669.56|8669.56|8673.31|8673.31|8676.66|8676.66|8668.47|8668.47|0
1656425700000|2022-06-28 14:15:00|8673.05|8673.05|8679.25|8679.25|8682.86|8682.86|8672.15|8672.15|0
1656426000000|2022-06-28 14:20:00|8678.72|8678.72|8677.17|8677.17|8680.25|8680.25|8675.41|8675.41|0
1656426300000|2022-06-28 14:25:00|8677.53|8677.53|8671.51|8671.51|8677.53|8677.53|8669.18|8669.18|0
1656426600000|2022-06-28 14:30:00|8671.37|8671.37|8666.21|8666.21|8671.81|8671.81|8660.62|8660.62|0
1656426900000|2022-06-28 14:35:00|8666.03|8666.03|8673.19|8673.19|8673.25|8673.25|8664.93|8664.93|0
1656427200000|2022-06-28 14:40:00|8673.05|8673.05|8664.98|8664.98|8675.63|8675.63|8664.98|8664.98|0
1656427500000|2022-06-28 14:45:00|8662.67|8662.67|8654.72|8654.72|8664.89|8664.89|8653.29|8653.29|0
1656427800000|2022-06-28 14:50:00|8655.09|8655.09|8658.93|8658.93|8663.31|8663.31|8655.09|8655.09|0
1656428100000|2022-06-28 14:55:00|8659.07|8659.07|8661.9|8661.9|8664.66|8664.66|8659.07|8659.07|0
1656428400000|2022-06-28 15:00:00|8662.27|8662.27|8660.88|8660.88|8665.47|8665.47|8657.27|8657.27|0
1656428700000|2022-06-28 15:05:00|8661.51|8661.51|8668.75|8668.75|8669.08|8669.08|8659.8|8659.8|0
1656429000000|2022-06-28 15:10:00|8666.43|8666.43|8665.52|8665.52|8672.81|8672.81|8665.52|8665.52|0
1656429300000|2022-06-28 15:15:00|8665.78|8665.78|8655.39|8655.39|8665.78|8665.78|8655.39|8655.39|0
1656429600000|2022-06-28 15:20:00|8657.71|8657.71|8647.47|8647.47|8658.54|8658.54|8647.47|8647.47|0
1656429900000|2022-06-28 15:25:00|8647.73|8647.73|8652.32|8652.32|8655.06|8655.06|8645.67|8645.67|0
1656486900000|2022-06-29 07:15:00|8553|8553|8579.93|8579.93|8580.5|8580.5|8553|8553|0
1656487200000|2022-06-29 07:20:00|8580.12|8580.12|8555.32|8555.32|8585.02|8585.02|8551.76|8551.76|0
1656487500000|2022-06-29 07:25:00|8554.95|8554.95|8541.42|8541.42|8554.95|8554.95|8541.42|8541.42|0
1656487800000|2022-06-29 07:30:00|8543.74|8543.74|8539.94|8539.94|8544.86|8544.86|8533.54|8533.54|0
1656488100000|2022-06-29 07:35:00|8539.41|8539.41|8557|8557|8561.5|8561.5|8539.41|8539.41|0
1656488400000|2022-06-29 07:40:00|8557.75|8557.75|8559.55|8559.55|8564.77|8564.77|8557.2|8557.2|0
1656488700000|2022-06-29 07:45:00|8561.87|8561.87|8555.35|8555.35|8563.34|8563.34|8550.71|8550.71|0
1656489000000|2022-06-29 07:50:00|8555.08|8555.08|8546.86|8546.86|8556.96|8556.96|8544.28|8544.28|0
1656489300000|2022-06-29 07:55:00|8547.23|8547.23|8534.27|8534.27|8549.55|8549.55|8534.27|8534.27|0
1656489600000|2022-06-29 08:00:00|8534.46|8534.46|8543.07|8543.07|8545.29|8545.29|8531.73|8531.73|0
1656489900000|2022-06-29 08:05:00|8542.97|8542.97|8544.56|8544.56|8550.4|8550.4|8542.28|8542.28|0
1656490200000|2022-06-29 08:10:00|8543.82|8543.82|8538.55|8538.55|8547.33|8547.33|8536.35|8536.35|0
1656490500000|2022-06-29 08:15:00|8538.27|8538.27|8539.38|8539.38|8539.38|8539.38|8530.58|8530.58|0
1656490800000|2022-06-29 08:20:00|8540.5|8540.5|8543.77|8543.77|8544.5|8544.5|8540.5|8540.5|0
1656491100000|2022-06-29 08:25:00|8543.24|8543.24|8540.3|8540.3|8544.42|8544.42|8539.08|8539.08|0
1656491400000|2022-06-29 08:30:00|8541.39|8541.39|8542.58|8542.58|8545.43|8545.43|8538.69|8538.69|0
1656491700000|2022-06-29 08:35:00|8542.2|8542.2|8543.62|8543.62|8549.54|8549.54|8537.27|8537.27|0
1656492000000|2022-06-29 08:40:00|8544|8544|8540.17|8540.17|8546.69|8546.69|8537.34|8537.34|0
1656492300000|2022-06-29 08:45:00|8540.44|8540.44|8542.76|8542.76|8543.96|8543.96|8539.89|8539.89|0
1656492600000|2022-06-29 08:50:00|8542.23|8542.23|8545.75|8545.75|8548.24|8548.24|8541.28|8541.28|0
1656492900000|2022-06-29 08:55:00|8545.84|8545.84|8541.6|8541.6|8548.11|8548.11|8541.6|8541.6|0
1656493200000|2022-06-29 09:00:00|8542.03|8542.03|8547.67|8547.67|8547.67|8547.67|8541.47|8541.47|0
1656493500000|2022-06-29 09:05:00|8547.4|8547.4|8544.61|8544.61|8548.5|8548.5|8542.39|8542.39|0
1656493800000|2022-06-29 09:10:00|8544.75|8544.75|8549.29|8549.29|8550.58|8550.58|8544.75|8544.75|0
1656494100000|2022-06-29 09:15:00|8548.55|8548.55|8541.89|8541.89|8548.55|8548.55|8540.59|8540.59|0
1656494400000|2022-06-29 09:20:00|8541.63|8541.63|8544.83|8544.83|8544.83|8544.83|8540.19|8540.19|0
1656494700000|2022-06-29 09:25:00|8545.1|8545.1|8540.5|8540.5|8545.38|8545.38|8534.48|8534.48|0
1656495000000|2022-06-29 09:30:00|8540.77|8540.77|8534.86|8534.86|8540.77|8540.77|8530.95|8530.95|0
1656495300000|2022-06-29 09:35:00|8534.77|8534.77|8530|8530|8534.77|8534.77|8528.13|8528.13|0
1656495600000|2022-06-29 09:40:00|8527.68|8527.68|8535.31|8535.31|8535.31|8535.31|8527.54|8527.54|0
1656495900000|2022-06-29 09:45:00|8535.67|8535.67|8524.06|8524.06|8535.67|8535.67|8524.06|8524.06|0
1656496200000|2022-06-29 09:50:00|8524.43|8524.43|8509.62|8509.62|8524.52|8524.52|8506.78|8506.78|0
1656496500000|2022-06-29 09:55:00|8510.15|8510.15|8495.25|8495.25|8510.5|8510.5|8492.55|8492.55|0
1656496800000|2022-06-29 10:00:00|8496.35|8496.35|8513.44|8513.44|8514|8514|8496.15|8496.15|0
1656497100000|2022-06-29 10:05:00|8513.26|8513.26|8513.81|8513.81|8513.81|8513.81|8510.09|8510.09|0
1656497400000|2022-06-29 10:10:00|8513.66|8513.66|8506.78|8506.78|8513.66|8513.66|8504.06|8504.06|0
1656497700000|2022-06-29 10:15:00|8507.16|8507.16|8504.54|8504.54|8513.13|8513.13|8502.41|8502.41|0
1656498000000|2022-06-29 10:20:00|8502.23|8502.23|8495.05|8495.05|8503.16|8503.16|8495.05|8495.05|0
1656498300000|2022-06-29 10:25:00|8492.73|8492.73|8489.28|8489.28|8492.92|8492.92|8486.9|8486.9|0
1656498600000|2022-06-29 10:30:00|8489.55|8489.55|8487.81|8487.81|8490.92|8490.92|8486.17|8486.17|0
1656498900000|2022-06-29 10:35:00|8490.13|8490.13|8498.65|8498.65|8498.91|8498.91|8490.13|8490.13|0
1656499200000|2022-06-29 10:40:00|8498.83|8498.83|8504.14|8504.14|8504.84|8504.84|8498.05|8498.05|0
1656499500000|2022-06-29 10:45:00|8505.61|8505.61|8503.48|8503.48|8506.51|8506.51|8503.29|8503.29|0
1656499800000|2022-06-29 10:50:00|8503.11|8503.11|8498.6|8498.6|8503.11|8503.11|8497.41|8497.41|0
1656500100000|2022-06-29 10:55:00|8498.32|8498.32|8499.83|8499.83|8500.45|8500.45|8494.7|8494.7|0
1656500400000|2022-06-29 11:00:00|8497.51|8497.51|8496.05|8496.05|8499.64|8499.64|8492.64|8492.64|0
1656500700000|2022-06-29 11:05:00|8493.73|8493.73|8496.93|8496.93|8498.5|8498.5|8492.13|8492.13|0
1656501000000|2022-06-29 11:10:00|8496.78|8496.78|8493|8493|8496.97|8496.97|8486.9|8486.9|0
1656501300000|2022-06-29 11:15:00|8493.18|8493.18|8498.33|8498.33|8498.33|8498.33|8485.86|8485.86|0
1656501600000|2022-06-29 11:20:00|8500.64|8500.64|8514.56|8514.56|8514.56|8514.56|8498.59|8498.59|0
1656501900000|2022-06-29 11:25:00|8516.88|8516.88|8524.8|8524.8|8524.95|8524.95|8516.05|8516.05|0
1656502200000|2022-06-29 11:30:00|8524.99|8524.99|8524.54|8524.54|8527.94|8527.94|8522.94|8522.94|0
1656502500000|2022-06-29 11:35:00|8524.01|8524.01|8528.36|8528.36|8528.36|8528.36|8523.56|8523.56|0
1656502800000|2022-06-29 11:40:00|8528.17|8528.17|8535.39|8535.39|8535.58|8535.58|8527.81|8527.81|0
1656503100000|2022-06-29 11:45:00|8535.25|8535.25|8537.51|8537.51|8541.21|8541.21|8534.97|8534.97|0
1656503400000|2022-06-29 11:50:00|8537.33|8537.33|8555.99|8555.99|8556.18|8556.18|8537.23|8537.23|0
1656503700000|2022-06-29 11:55:00|8555.46|8555.46|8555.52|8555.52|8558.72|8558.72|8551.95|8551.95|0
1656504000000|2022-06-29 12:00:00|8555.15|8555.15|8565.83|8565.83|8566.15|8566.15|8555.15|8555.15|0
1656504300000|2022-06-29 12:05:00|8565.57|8565.57|8568.39|8568.39|8573.99|8573.99|8563.3|8563.3|0
1656504600000|2022-06-29 12:10:00|8568.49|8568.49|8573.54|8573.54|8576.83|8576.83|8568.49|8568.49|0
1656504900000|2022-06-29 12:15:00|8573.18|8573.18|8574.8|8574.8|8577.58|8577.58|8570.86|8570.86|0
1656505200000|2022-06-29 12:20:00|8575.06|8575.06|8575.89|8575.89|8580.58|8580.58|8575.06|8575.06|0
1656505500000|2022-06-29 12:25:00|8580.53|8580.53|8573.16|8573.16|8580.53|8580.53|8570.39|8570.39|0
1656505800000|2022-06-29 12:30:00|8573.63|8573.63|8574.54|8574.54|8574.54|8574.54|8567.27|8567.27|0
1656506100000|2022-06-29 12:35:00|8572.22|8572.22|8568.69|8568.69|8573.98|8573.98|8568.69|8568.69|0
1656506400000|2022-06-29 12:40:00|8568.5|8568.5|8572.16|8572.16|8574.24|8574.24|8563.78|8563.78|0
1656506700000|2022-06-29 12:45:00|8571.98|8571.98|8568.87|8568.87|8572.51|8572.51|8565.07|8565.07|0
1656507000000|2022-06-29 12:50:00|8568.73|8568.73|8572.73|8572.73|8574.38|8574.38|8568.08|8568.08|0
1656507300000|2022-06-29 12:55:00|8573.58|8573.58|8561.21|8561.21|8573.58|8573.58|8558.11|8558.11|0
1656507600000|2022-06-29 13:00:00|8560.67|8560.67|8569.07|8569.07|8569.07|8569.07|8557.56|8557.56|0
1656507900000|2022-06-29 13:05:00|8569.34|8569.34|8573.83|8573.83|8574.73|8574.73|8566.03|8566.03|0
1656508200000|2022-06-29 13:10:00|8571.51|8571.51|8577.42|8577.42|8578.99|8578.99|8571.45|8571.45|0
1656508500000|2022-06-29 13:15:00|8577.15|8577.15|8580.45|8580.45|8583.09|8583.09|8572.14|8572.14|0
1656508800000|2022-06-29 13:20:00|8582.77|8582.77|8578.22|8578.22|8585.08|8585.08|8575.98|8575.98|0
1656509100000|2022-06-29 13:25:00|8577.85|8577.85|8581.09|8581.09|8584.41|8584.41|8576.11|8576.11|0
1656509400000|2022-06-29 13:30:00|8581.47|8581.47|8552.45|8552.45|8581.57|8581.57|8549.94|8549.94|0
1656509700000|2022-06-29 13:35:00|8551.42|8551.42|8548.66|8548.66|8557.48|8557.48|8548.14|8548.14|0
1656510000000|2022-06-29 13:40:00|8548.13|8548.13|8552.16|8552.16|8555.83|8555.83|8545.35|8545.35|0
1656510300000|2022-06-29 13:45:00|8552.43|8552.43|8560.91|8560.91|8561.53|8561.53|8542.52|8542.52|0
1656510600000|2022-06-29 13:50:00|8561.09|8561.09|8593.5|8593.5|8594.46|8594.46|8560.45|8560.45|0
1656510900000|2022-06-29 13:55:00|8592.97|8592.97|8594.39|8594.39|8596.67|8596.67|8586.95|8586.95|0
1656511200000|2022-06-29 14:00:00|8594.13|8594.13|8610.4|8610.4|8619.17|8619.17|8589.95|8589.95|0
1656511500000|2022-06-29 14:05:00|8612.72|8612.72|8603.81|8603.81|8614.85|8614.85|8599.29|8599.29|0
1656511800000|2022-06-29 14:10:00|8601.49|8601.49|8611.61|8611.61|8617.73|8617.73|8600.69|8600.69|0
1656512100000|2022-06-29 14:15:00|8611.05|8611.05|8582.47|8582.47|8611.63|8611.63|8580.87|8580.87|0
1656512400000|2022-06-29 14:20:00|8584.79|8584.79|8583.5|8583.5|8589.15|8589.15|8577.92|8577.92|0
1656512700000|2022-06-29 14:25:00|8583.69|8583.69|8595.24|8595.24|8595.79|8595.79|8583.5|8583.5|0
1656513000000|2022-06-29 14:30:00|8595.5|8595.5|8595.22|8595.22|8605.11|8605.11|8594.69|8594.69|0
1656513300000|2022-06-29 14:35:00|8592.64|8592.64|8589.18|8589.18|8592.64|8592.64|8584.5|8584.5|0
1656513600000|2022-06-29 14:40:00|8589.45|8589.45|8595.24|8595.24|8596.74|8596.74|8588.38|8588.38|0
1656513900000|2022-06-29 14:45:00|8595.43|8595.43|8597.27|8597.27|8601.11|8601.11|8594.39|8594.39|0
1656514200000|2022-06-29 14:50:00|8599.59|8599.59|8600.06|8600.06|8606.13|8606.13|8598.16|8598.16|0
1656514500000|2022-06-29 14:55:00|8602.38|8602.38|8595.92|8595.92|8604.14|8604.14|8593.96|8593.96|0
1656514800000|2022-06-29 15:00:00|8595.55|8595.55|8594.85|8594.85|8597.16|8597.16|8590.25|8590.25|0
1656515100000|2022-06-29 15:05:00|8594.71|8594.71|8600|8600|8604.07|8604.07|8587.87|8587.87|0
1656515400000|2022-06-29 15:10:00|8600.18|8600.18|8601.32|8601.32|8608.01|8608.01|8600.18|8600.18|0
1656515700000|2022-06-29 15:15:00|8601.59|8601.59|8610.51|8610.51|8614.97|8614.97|8601.59|8601.59|0
1656516000000|2022-06-29 15:20:00|8610.78|8610.78|8594.67|8594.67|8610.78|8610.78|8594.67|8594.67|0
1656516300000|2022-06-29 15:25:00|8592.36|8592.36|8598.5|8598.5|8601.01|8601.01|8591.9|8591.9|0
1656573300000|2022-06-30 07:15:00|8493.75|8493.75|8482.76|8482.76|8498.36|8498.36|8481.95|8481.95|0
1656573600000|2022-06-30 07:20:00|8482.95|8482.95|8472.4|8472.4|8484.43|8484.43|8469.4|8469.4|0
1656573900000|2022-06-30 07:25:00|8477.03|8477.03|8476.58|8476.58|8486.15|8486.15|8475.52|8475.52|0
1656574200000|2022-06-30 07:30:00|8474.27|8474.27|8498.92|8498.92|8498.92|8498.92|8468.2|8468.2|0
1656574500000|2022-06-30 07:35:00|8499.38|8499.38|8495.63|8495.63|8505.32|8505.32|8494.93|8494.93|0
1656574800000|2022-06-30 07:40:00|8495.36|8495.36|8485.26|8485.26|8496.59|8496.59|8482.76|8482.76|0
1656575100000|2022-06-30 07:45:00|8487.57|8487.57|8489.14|8489.14|8489.94|8489.94|8483.41|8483.41|0
1656575400000|2022-06-30 07:50:00|8491|8491|8485.66|8485.66|8495.54|8495.54|8485.66|8485.66|0
1656575700000|2022-06-30 07:55:00|8485.38|8485.38|8464.68|8464.68|8485.38|8485.38|8464.68|8464.68|0
1656576000000|2022-06-30 08:00:00|8464.87|8464.87|8474.58|8474.58|8478.64|8478.64|8461.28|8461.28|0
1656576300000|2022-06-30 08:05:00|8474.86|8474.86|8476.97|8476.97|8494.22|8494.22|8474.86|8474.86|0
1656576600000|2022-06-30 08:10:00|8476.6|8476.6|8480.88|8480.88|8484.64|8484.64|8475.96|8475.96|0
1656576900000|2022-06-30 08:15:00|8480.98|8480.98|8471.54|8471.54|8483.03|8483.03|8470.89|8470.89|0
1656577200000|2022-06-30 08:20:00|8471.81|8471.81|8473|8473|8474.25|8474.25|8466.64|8466.64|0
1656577500000|2022-06-30 08:25:00|8472.63|8472.63|8473.7|8473.7|8474.24|8474.24|8468.72|8468.72|0
1656577800000|2022-06-30 08:30:00|8473.97|8473.97|8470.46|8470.46|8479.59|8479.59|8468.32|8468.32|0
1656578100000|2022-06-30 08:35:00|8468.14|8468.14|8501.13|8501.13|8501.78|8501.78|8465.53|8465.53|0
1656578400000|2022-06-30 08:40:00|8501.22|8501.22|8507.97|8507.97|8511.04|8511.04|8498.13|8498.13|0
1656578700000|2022-06-30 08:45:00|8507.6|8507.6|8505.87|8505.87|8510.5|8510.5|8505.7|8505.7|0
1656579000000|2022-06-30 08:50:00|8503.55|8503.55|8485.47|8485.47|8504.8|8504.8|8485.47|8485.47|0
1656579300000|2022-06-30 08:55:00|8486.4|8486.4|8478.53|8478.53|8488.72|8488.72|8471.76|8471.76|0
1656579600000|2022-06-30 09:00:00|8481.12|8481.12|8477.48|8477.48|8483.61|8483.61|8474.9|8474.9|0
1656579900000|2022-06-30 09:05:00|8476.95|8476.95|8478.04|8478.04|8487.39|8487.39|8476.95|8476.95|0
1656580200000|2022-06-30 09:10:00|8478.3|8478.3|8467.54|8467.54|8478.3|8478.3|8467.54|8467.54|0
1656580500000|2022-06-30 09:15:00|8467.35|8467.35|8466.15|8466.15|8468.47|8468.47|8461.9|8461.9|0
1656580800000|2022-06-30 09:20:00|8465.78|8465.78|8460.23|8460.23|8465.78|8465.78|8459.22|8459.22|0
1656581100000|2022-06-30 09:25:00|8460.77|8460.77|8460.66|8460.66|8466.08|8466.08|8455.66|8455.66|0
1656581400000|2022-06-30 09:30:00|8458.35|8458.35|8466.92|8466.92|8471.56|8471.56|8457.8|8457.8|0
1656581700000|2022-06-30 09:35:00|8464.61|8464.61|8454.06|8454.06|8464.61|8464.61|8451.76|8451.76|0
1656582000000|2022-06-30 09:40:00|8454.33|8454.33|8446.6|8446.6|8454.33|8454.33|8442.03|8442.03|0
1656582300000|2022-06-30 09:45:00|8447.14|8447.14|8436.86|8436.86|8447.22|8447.22|8436.86|8436.86|0
1656582600000|2022-06-30 09:50:00|8436.44|8436.44|8434.2|8434.2|8438.55|8438.55|8433.64|8433.64|0
1656582900000|2022-06-30 09:55:00|8434.49|8434.49|8437.82|8437.82|8440.85|8440.85|8433.64|8433.64|0
1656583200000|2022-06-30 10:00:00|8435.51|8435.51|8437.91|8437.91|8438.32|8438.32|8432.39|8432.39|0
1656583500000|2022-06-30 10:05:00|8438.19|8438.19|8428.25|8428.25|8439.64|8439.64|8423.51|8423.51|0
1656583800000|2022-06-30 10:10:00|8428.52|8428.52|8421.63|8421.63|8431.3|8431.3|8421.2|8421.2|0
1656584100000|2022-06-30 10:15:00|8423.94|8423.94|8427.41|8427.41|8427.6|8427.6|8422.13|8422.13|0
1656584400000|2022-06-30 10:20:00|8427.14|8427.14|8445.45|8445.45|8445.73|8445.73|8427.14|8427.14|0
1656584700000|2022-06-30 10:25:00|8446.01|8446.01|8438.53|8438.53|8446.01|8446.01|8437.34|8437.34|0
1656585000000|2022-06-30 10:30:00|8438.81|8438.81|8436.34|8436.34|8440.12|8440.12|8433.75|8433.75|0
1656585300000|2022-06-30 10:35:00|8436.43|8436.43|8432.64|8432.64|8436.43|8436.43|8427.55|8427.55|0
1656585600000|2022-06-30 10:40:00|8430.32|8430.32|8434.28|8434.28|8434.28|8434.28|8423.91|8423.91|0
1656585900000|2022-06-30 10:45:00|8433.75|8433.75|8433.1|8433.1|8435.5|8435.5|8432.57|8432.57|0
1656586200000|2022-06-30 10:50:00|8435.42|8435.42|8437.59|8437.59|8438.19|8438.19|8431.05|8431.05|0
1656586500000|2022-06-30 10:55:00|8437.33|8437.33|8454.2|8454.2|8454.2|8454.2|8437.33|8437.33|0
1656586800000|2022-06-30 11:00:00|8454.47|8454.47|8457.95|8457.95|8458.02|8458.02|8453.13|8453.13|0
1656587100000|2022-06-30 11:05:00|8460.26|8460.26|8463.73|8463.73|8464.89|8464.89|8460.26|8460.26|0
1656587400000|2022-06-30 11:10:00|8466.05|8466.05|8460.31|8460.31|8466.58|8466.58|8460.12|8460.12|0
1656587700000|2022-06-30 11:15:00|8457.99|8457.99|8452.21|8452.21|8465.23|8465.23|8452.21|8452.21|0
1656588000000|2022-06-30 11:20:00|8452.75|8452.75|8464.88|8464.88|8465.41|8465.41|8451.83|8451.83|0
1656588300000|2022-06-30 11:25:00|8464.79|8464.79|8472.56|8472.56|8473.3|8473.3|8464.79|8464.79|0
1656588600000|2022-06-30 11:30:00|8469.71|8469.71|8469|8469|8470.5|8470.5|8466.42|8466.42|0
1656588900000|2022-06-30 11:35:00|8469.26|8469.26|8461.23|8461.23|8469.26|8469.26|8460.6|8460.6|0
1656589200000|2022-06-30 11:40:00|8458.92|8458.92|8464.25|8464.25|8466.8|8466.8|8458.92|8458.92|0
1656589500000|2022-06-30 11:45:00|8464.35|8464.35|8465.92|8465.92|8467.38|8467.38|8462.99|8462.99|0
1656589800000|2022-06-30 11:50:00|8466.02|8466.02|8462.83|8462.83|8466.92|8466.92|8457.18|8457.18|0
1656590100000|2022-06-30 11:55:00|8462.45|8462.45|8467.47|8467.47|8467.66|8467.66|8462.27|8462.27|0
1656590400000|2022-06-30 12:00:00|8467.74|8467.74|8475.59|8475.59|8478.6|8478.6|8467.74|8467.74|0
1656590700000|2022-06-30 12:05:00|8475.96|8475.96|8472.06|8472.06|8476.95|8476.95|8469.74|8469.74|0
1656591000000|2022-06-30 12:10:00|8472.32|8472.32|8473.12|8473.12|8473.9|8473.9|8469.52|8469.52|0
1656591300000|2022-06-30 12:15:00|8472.86|8472.86|8481.74|8481.74|8482.45|8482.45|8472.86|8472.86|0
1656591600000|2022-06-30 12:20:00|8479.42|8479.42|8484.52|8484.52|8484.52|8484.52|8478.62|8478.62|0
1656591900000|2022-06-30 12:25:00|8484.79|8484.79|8486.49|8486.49|8491.9|8491.9|8484.42|8484.42|0
1656592200000|2022-06-30 12:30:00|8486.35|8486.35|8495|8495|8495.7|8495.7|8486.16|8486.16|0
1656592500000|2022-06-30 12:35:00|8495.28|8495.28|8487.09|8487.09|8497.97|8497.97|8487.09|8487.09|0
1656592800000|2022-06-30 12:40:00|8486.83|8486.83|8490.29|8490.29|8490.29|8490.29|8483.24|8483.24|0
1656593100000|2022-06-30 12:45:00|8490.44|8490.44|8491.6|8491.6|8495.03|8495.03|8488.13|8488.13|0
1656593400000|2022-06-30 12:50:00|8491.69|8491.69|8479.02|8479.02|8492.06|8492.06|8478.75|8478.75|0
1656593700000|2022-06-30 12:55:00|8479.11|8479.11|8467.09|8467.09|8479.21|8479.21|8467.09|8467.09|0
1656594000000|2022-06-30 13:00:00|8466.72|8466.72|8481.53|8481.53|8481.53|8481.53|8462.53|8462.53|0
1656594300000|2022-06-30 13:05:00|8481.81|8481.81|8486.03|8486.03|8488.97|8488.97|8481.37|8481.37|0
1656594600000|2022-06-30 13:10:00|8485.76|8485.76|8483.51|8483.51|8493.82|8493.82|8483.28|8483.28|0
1656594900000|2022-06-30 13:15:00|8482.88|8482.88|8485.93|8485.93|8488.6|8488.6|8478.01|8478.01|0
1656595200000|2022-06-30 13:20:00|8486.2|8486.2|8482.87|8482.87|8486.2|8486.2|8479.35|8479.35|0
1656595500000|2022-06-30 13:25:00|8482.5|8482.5|8480.05|8480.05|8482.5|8482.5|8476.8|8476.8|0
1656595800000|2022-06-30 13:30:00|8480.59|8480.59|8476.11|8476.11|8489.79|8489.79|8473.19|8473.19|0
1656596100000|2022-06-30 13:35:00|8475.58|8475.58|8464.51|8464.51|8477.19|8477.19|8464.51|8464.51|0
1656596400000|2022-06-30 13:40:00|8464.77|8464.77|8475.66|8475.66|8475.74|8475.74|8461.72|8461.72|0
1656596700000|2022-06-30 13:45:00|8477.98|8477.98|8489.1|8489.1|8491.42|8491.42|8474.68|8474.68|0
1656597000000|2022-06-30 13:50:00|8486.79|8486.79|8486.63|8486.63|8492.15|8492.15|8481.71|8481.71|0
1656597300000|2022-06-30 13:55:00|8488.95|8488.95|8473.71|8473.71|8488.95|8488.95|8472.87|8472.87|0
1656597600000|2022-06-30 14:00:00|8471.4|8471.4|8453.65|8453.65|8472.06|8472.06|8450.13|8450.13|0
1656597900000|2022-06-30 14:05:00|8453.29|8453.29|8456.76|8456.76|8460.26|8460.26|8452.45|8452.45|0
1656598200000|2022-06-30 14:10:00|8459.08|8459.08|8464.13|8464.13|8464.13|8464.13|8458.64|8458.64|0
1656598500000|2022-06-30 14:15:00|8463.76|8463.76|8464.06|8464.06|8467.79|8467.79|8461.57|8461.57|0
1656598800000|2022-06-30 14:20:00|8463.92|8463.92|8467.18|8467.18|8467.55|8467.55|8461.53|8461.53|0
1656599100000|2022-06-30 14:25:00|8467.55|8467.55|8462.25|8462.25|8470.39|8470.39|8461.72|8461.72|0
1656599400000|2022-06-30 14:30:00|8463.05|8463.05|8500.23|8500.23|8500.23|8500.23|8463.05|8463.05|0
1656599700000|2022-06-30 14:35:00|8502.55|8502.55|8501.69|8501.69|8509.78|8509.78|8497.58|8497.58|0
1656600000000|2022-06-30 14:40:00|8501.42|8501.42|8510.24|8510.24|8510.56|8510.56|8498.09|8498.09|0
1656600300000|2022-06-30 14:45:00|8507.92|8507.92|8519.14|8519.14|8519.14|8519.14|8507.64|8507.64|0
1656600600000|2022-06-30 14:50:00|8519.94|8519.94|8531.75|8531.75|8536.76|8536.76|8519.25|8519.25|0
1656600900000|2022-06-30 14:55:00|8529.43|8529.43|8539.2|8539.2|8539.92|8539.92|8528.9|8528.9|0
1656601200000|2022-06-30 15:00:00|8538.56|8538.56|8532.98|8532.98|8538.56|8538.56|8530.61|8530.61|0
1656601500000|2022-06-30 15:05:00|8530.66|8530.66|8542.12|8542.12|8542.12|8542.12|8530.21|8530.21|0
1656601800000|2022-06-30 15:10:00|8541.98|8541.98|8554.71|8554.71|8554.71|8554.71|8541.98|8541.98|0
1656602100000|2022-06-30 15:15:00|8554.54|8554.54|8559.78|8559.78|8559.78|8559.78|8551.69|8551.69|0
1656602400000|2022-06-30 15:20:00|8559.04|8559.04|8557.42|8557.42|8566.3|8566.3|8555.72|8555.72|0
1656602700000|2022-06-30 15:25:00|8557.15|8557.15|8559.49|8559.49|8575.28|8575.28|8557.15|8557.15|0
1656659700000|2022-07-01 07:15:00|8477.27|8477.27|8494.26|8494.26|8494.53|8494.53|8477.27|8477.27|0
1656660000000|2022-07-01 07:20:00|8489.63|8489.63|8494.83|8494.83|8495|8495|8481.54|8481.54|0
1656660300000|2022-07-01 07:25:00|8494.27|8494.27|8485.39|8485.39|8499.33|8499.33|8485.1|8485.1|0
1656660600000|2022-07-01 07:30:00|8483.07|8483.07|8483.41|8483.41|8486.29|8486.29|8472.87|8472.87|0
1656660900000|2022-07-01 07:35:00|8485.73|8485.73|8485.91|8485.91|8491.54|8491.54|8481.9|8481.9|0
1656661200000|2022-07-01 07:40:00|8486|8486|8475.89|8475.89|8488.13|8488.13|8474.09|8474.09|0
1656661500000|2022-07-01 07:45:00|8475.16|8475.16|8487.48|8487.48|8491.09|8491.09|8472.11|8472.11|0
1656661800000|2022-07-01 07:50:00|8486.15|8486.15|8479.95|8479.95|8486.6|8486.6|8478.39|8478.39|0
1656662100000|2022-07-01 07:55:00|8480.14|8480.14|8461.63|8461.63|8482.45|8482.45|8461.63|8461.63|0
1656662400000|2022-07-01 08:00:00|8464.22|8464.22|8452.75|8452.75|8468.15|8468.15|8452.75|8452.75|0
1656662700000|2022-07-01 08:05:00|8452.47|8452.47|8457.89|8457.89|8462.74|8462.74|8447.12|8447.12|0
1656663000000|2022-07-01 08:10:00|8458.16|8458.16|8477.49|8477.49|8478.59|8478.59|8458.16|8458.16|0
1656663300000|2022-07-01 08:15:00|8478.2|8478.2|8485.68|8485.68|8489.49|8489.49|8475.88|8475.88|0
1656663600000|2022-07-01 08:20:00|8486.39|8486.39|8501.86|8501.86|8502.13|8502.13|8486.39|8486.39|0
1656663900000|2022-07-01 08:25:00|8501.33|8501.33|8501.54|8501.54|8506.1|8506.1|8498.41|8498.41|0
1656664200000|2022-07-01 08:30:00|8501.27|8501.27|8494.14|8494.14|8501.9|8501.9|8493.5|8493.5|0
1656664500000|2022-07-01 08:35:00|8496.45|8496.45|8511.67|8511.67|8511.67|8511.67|8496.45|8496.45|0
1656664800000|2022-07-01 08:40:00|8512.61|8512.61|8513.81|8513.81|8516.92|8516.92|8511.33|8511.33|0
1656665100000|2022-07-01 08:45:00|8511.5|8511.5|8522.95|8522.95|8522.95|8522.95|8509.83|8509.83|0
1656665400000|2022-07-01 08:50:00|8523.14|8523.14|8520.48|8520.48|8523.32|8523.32|8519.52|8519.52|0
1656665700000|2022-07-01 08:55:00|8521.01|8521.01|8517.6|8517.6|8523.13|8523.13|8517.6|8517.6|0
1656666000000|2022-07-01 09:00:00|8512.97|8512.97|8520.37|8520.37|8520.37|8520.37|8506.82|8506.82|0
1656666300000|2022-07-01 09:05:00|8520.74|8520.74|8539.03|8539.03|8539.94|8539.94|8520.74|8520.74|0
1656666600000|2022-07-01 09:10:00|8539.56|8539.56|8534.7|8534.7|8542.46|8542.46|8534.7|8534.7|0
1656666900000|2022-07-01 09:15:00|8535.24|8535.24|8539.49|8539.49|8539.49|8539.49|8533.45|8533.45|0
1656667200000|2022-07-01 09:20:00|8539.86|8539.86|8551.93|8551.93|8551.93|8551.93|8537.54|8537.54|0
1656667500000|2022-07-01 09:25:00|8551.69|8551.69|8541.38|8541.38|8551.69|8551.69|8541.38|8541.38|0
1656667800000|2022-07-01 09:30:00|8541.64|8541.64|8536.46|8536.46|8543.96|8543.96|8536.46|8536.46|0
1656668100000|2022-07-01 09:35:00|8537.75|8537.75|8532.66|8532.66|8538.34|8538.34|8532.66|8532.66|0
1656668400000|2022-07-01 09:40:00|8532.47|8532.47|8523.3|8523.3|8532.47|8532.47|8523.3|8523.3|0
1656668700000|2022-07-01 09:45:00|8523.21|8523.21|8526.73|8526.73|8527.36|8527.36|8521.88|8521.88|0
1656669000000|2022-07-01 09:50:00|8527|8527|8529.23|8529.23|8531.33|8531.33|8526.21|8526.21|0
1656669300000|2022-07-01 09:55:00|8529.59|8529.59|8523.83|8523.83|8529.59|8529.59|8521.83|8521.83|0
1656669600000|2022-07-01 10:00:00|8523.73|8523.73|8515.5|8515.5|8523.83|8523.83|8515.5|8515.5|0
1656669900000|2022-07-01 10:05:00|8515.4|8515.4|8513.14|8513.14|8518.32|8518.32|8512.96|8512.96|0
1656670200000|2022-07-01 10:10:00|8512.34|8512.34|8514.48|8514.48|8514.75|8514.75|8507.96|8507.96|0
1656670500000|2022-07-01 10:15:00|8516.8|8516.8|8522.33|8522.33|8523.37|8523.37|8514.21|8514.21|0
1656670800000|2022-07-01 10:20:00|8521.96|8521.96|8527.14|8527.14|8527.5|8527.5|8521.6|8521.6|0
1656671100000|2022-07-01 10:25:00|8526.72|8526.72|8520.4|8520.4|8526.72|8526.72|8518.08|8518.08|0
1656671400000|2022-07-01 10:30:00|8521.13|8521.13|8507.8|8507.8|8521.95|8521.95|8506.69|8506.69|0
1656671700000|2022-07-01 10:35:00|8507.52|8507.52|8505.86|8505.86|8511.66|8511.66|8505.86|8505.86|0
1656672000000|2022-07-01 10:40:00|8505.68|8505.68|8495.07|8495.07|8505.86|8505.86|8494.7|8494.7|0
1656672300000|2022-07-01 10:45:00|8495.43|8495.43|8490.4|8490.4|8496.06|8496.06|8488.29|8488.29|0
1656672600000|2022-07-01 10:50:00|8490.77|8490.77|8488.02|8488.02|8494.28|8494.28|8488.02|8488.02|0
1656672900000|2022-07-01 10:55:00|8487.83|8487.83|8484.2|8484.2|8488.03|8488.03|8481.86|8481.86|0
1656673200000|2022-07-01 11:00:00|8481.28|8481.28|8490|8490|8490.21|8490.21|8479.42|8479.42|0
1656673500000|2022-07-01 11:05:00|8490.27|8490.27|8484.06|8484.06|8490.27|8490.27|8481.93|8481.93|0
1656673800000|2022-07-01 11:10:00|8483.33|8483.33|8495.73|8495.73|8496.14|8496.14|8483.33|8483.33|0
1656674100000|2022-07-01 11:15:00|8495.82|8495.82|8499.55|8499.55|8502|8502|8494.91|8494.91|0
1656674400000|2022-07-01 11:20:00|8499.83|8499.83|8492.9|8492.9|8499.83|8499.83|8492.9|8492.9|0
1656674700000|2022-07-01 11:25:00|8493.43|8493.43|8499.17|8499.17|8501.39|8501.39|8489.49|8489.49|0
1656675000000|2022-07-01 11:30:00|8501.76|8501.76|8496.92|8496.92|8502.02|8502.02|8494.61|8494.61|0
1656675300000|2022-07-01 11:35:00|8496.45|8496.45|8497.93|8497.93|8503.59|8503.59|8495.49|8495.49|0
1656675600000|2022-07-01 11:40:00|8497.56|8497.56|8496.31|8496.31|8497.56|8497.56|8495.22|8495.22|0
1656675900000|2022-07-01 11:45:00|8496.58|8496.58|8495.59|8495.59|8496.58|8496.58|8493.29|8493.29|0
1656676200000|2022-07-01 11:50:00|8495.41|8495.41|8490.46|8490.46|8496.04|8496.04|8487.59|8487.59|0
1656676500000|2022-07-01 11:55:00|8488.15|8488.15|8492.44|8492.44|8493.34|8493.34|8486.94|8486.94|0
1656676800000|2022-07-01 12:00:00|8492.34|8492.34|8501.26|8501.26|8501.26|8501.26|8492.16|8492.16|0
1656677100000|2022-07-01 12:05:00|8501.82|8501.82|8499.39|8499.39|8502.29|8502.29|8496.53|8496.53|0
1656677400000|2022-07-01 12:10:00|8500.45|8500.45|8499.06|8499.06|8502.62|8502.62|8499.06|8499.06|0
1656677700000|2022-07-01 12:15:00|8498.7|8498.7|8504.3|8504.3|8504.3|8504.3|8498.51|8498.51|0
1656678000000|2022-07-01 12:20:00|8504.03|8504.03|8508.07|8508.07|8510.13|8510.13|8503.77|8503.77|0
1656678300000|2022-07-01 12:25:00|8507.97|8507.97|8509.26|8509.26|8510.33|8510.33|8506.47|8506.47|0
1656678600000|2022-07-01 12:30:00|8509.35|8509.35|8521.58|8521.58|8521.58|8521.58|8505.05|8505.05|0
1656678900000|2022-07-01 12:35:00|8521.77|8521.77|8520.66|8520.66|8522.43|8522.43|8517.25|8517.25|0
1656679200000|2022-07-01 12:40:00|8520.84|8520.84|8523.42|8523.42|8523.42|8523.42|8517.75|8517.75|0
1656679500000|2022-07-01 12:45:00|8523.05|8523.05|8526.06|8526.06|8526.06|8526.06|8520.35|8520.35|0
1656679800000|2022-07-01 12:50:00|8528.38|8528.38|8535.35|8535.35|8535.73|8535.73|8526.83|8526.83|0
1656680100000|2022-07-01 12:55:00|8535.45|8535.45|8535.72|8535.72|8538.3|8538.3|8533.04|8533.04|0
1656680400000|2022-07-01 13:00:00|8536.25|8536.25|8530.86|8530.86|8539.36|8539.36|8530.59|8530.59|0
1656680700000|2022-07-01 13:05:00|8528.54|8528.54|8522.8|8522.8|8528.54|8528.54|8522.48|8522.48|0
1656681000000|2022-07-01 13:10:00|8523.34|8523.34|8525.38|8525.38|8526.27|8526.27|8523.05|8523.05|0
1656681300000|2022-07-01 13:15:00|8527.96|8527.96|8533.96|8533.96|8537.47|8537.47|8527.96|8527.96|0
1656681600000|2022-07-01 13:20:00|8534.15|8534.15|8533.64|8533.64|8541.54|8541.54|8533.08|8533.08|0
1656681900000|2022-07-01 13:25:00|8534.02|8534.02|8533.23|8533.23|8534.32|8534.32|8527.16|8527.16|0
1656682200000|2022-07-01 13:30:00|8533.42|8533.42|8538.31|8538.31|8550.98|8550.98|8533.42|8533.42|0
1656682500000|2022-07-01 13:35:00|8536|8536|8547.55|8547.55|8547.83|8547.83|8528.61|8528.61|0
1656682800000|2022-07-01 13:40:00|8548.19|8548.19|8565.62|8565.62|8568.29|8568.29|8548.19|8548.19|0
1656683100000|2022-07-01 13:45:00|8565.81|8565.81|8583.83|8583.83|8585.06|8585.06|8565.54|8565.54|0
1656683400000|2022-07-01 13:50:00|8584.09|8584.09|8592.86|8592.86|8596.21|8596.21|8584.09|8584.09|0
1656683700000|2022-07-01 13:55:00|8592.32|8592.32|8599.79|8599.79|8607.08|8607.08|8589.98|8589.98|0
1656684000000|2022-07-01 14:00:00|8600.61|8600.61|8582.15|8582.15|8607.91|8607.91|8577.34|8577.34|0
1656684300000|2022-07-01 14:05:00|8581.72|8581.72|8575.98|8575.98|8584.34|8584.34|8574.5|8574.5|0
1656684600000|2022-07-01 14:10:00|8575.71|8575.71|8545.27|8545.27|8575.71|8575.71|8545.27|8545.27|0
1656684900000|2022-07-01 14:15:00|8545.53|8545.53|8546.38|8546.38|8552.74|8552.74|8536.54|8536.54|0
1656685200000|2022-07-01 14:20:00|8546.91|8546.91|8540.45|8540.45|8548.55|8548.55|8540.45|8540.45|0
1656685500000|2022-07-01 14:25:00|8540.26|8540.26|8541.59|8541.59|8542.52|8542.52|8533.69|8533.69|0
1656685800000|2022-07-01 14:30:00|8538.21|8538.21|8538.86|8538.86|8542.22|8542.22|8532.09|8532.09|0
1656686100000|2022-07-01 14:35:00|8539|8539|8525.69|8525.69|8539.14|8539.14|8525.69|8525.69|0
1656686400000|2022-07-01 14:40:00|8525.96|8525.96|8530.93|8530.93|8531.3|8531.3|8521.06|8521.06|0
1656686700000|2022-07-01 14:45:00|8531.08|8531.08|8524.61|8524.61|8532.09|8532.09|8519.12|8519.12|0
1656687000000|2022-07-01 14:50:00|8526.93|8526.93|8519.66|8519.66|8526.93|8526.93|8515.93|8515.93|0
1656687300000|2022-07-01 14:55:00|8520.2|8520.2|8518.43|8518.43|8525.47|8525.47|8517.86|8517.86|0
1656687600000|2022-07-01 15:00:00|8515.58|8515.58|8509.31|8509.31|8519.13|8519.13|8505.36|8505.36|0
1656687900000|2022-07-01 15:05:00|8509.22|8509.22|8517.87|8517.87|8521.85|8521.85|8504.67|8504.67|0
1656688200000|2022-07-01 15:10:00|8517.6|8517.6|8515.76|8515.76|8521.87|8521.87|8511.82|8511.82|0
1656688500000|2022-07-01 15:15:00|8515.61|8515.61|8519.29|8519.29|8521.82|8521.82|8512.49|8512.49|0
1656688800000|2022-07-01 15:20:00|8519.48|8519.48|8509.92|8509.92|8524.34|8524.34|8509.12|8509.12|0
1656689100000|2022-07-01 15:25:00|8510.02|8510.02|8495.21|8495.21|8510.02|8510.02|8492.17|8492.17|0
1656918900000|2022-07-04 07:15:00|8555.38|8555.38|8571.68|8571.68|8572.18|8572.18|8552.58|8552.58|0
1656919200000|2022-07-04 07:20:00|8571.97|8571.97|8574.79|8574.79|8575.36|8575.36|8565.65|8565.65|0
1656919500000|2022-07-04 07:25:00|8576.28|8576.28|8596.36|8596.36|8596.54|8596.54|8573.57|8573.57|0
1656919800000|2022-07-04 07:30:00|8596.92|8596.92|8574.29|8574.29|8597.44|8597.44|8574.29|8574.29|0
1656920100000|2022-07-04 07:35:00|8574.56|8574.56|8593.1|8593.1|8593.1|8593.1|8572.24|8572.24|0
1656920400000|2022-07-04 07:40:00|8592.84|8592.84|8584.21|8584.21|8598.25|8598.25|8584.21|8584.21|0
1656920700000|2022-07-04 07:45:00|8585.01|8585.01|8572.94|8572.94|8587.92|8587.92|8572.34|8572.34|0
1656921000000|2022-07-04 07:50:00|8570.62|8570.62|8569.32|8569.32|8576.74|8576.74|8568.32|8568.32|0
1656921300000|2022-07-04 07:55:00|8569.13|8569.13|8575.35|8575.35|8575.35|8575.35|8565.21|8565.21|0
1656921600000|2022-07-04 08:00:00|8575.09|8575.09|8587.9|8587.9|8590.95|8590.95|8570.53|8570.53|0
1656921900000|2022-07-04 08:05:00|8585.58|8585.58|8582.86|8582.86|8585.58|8585.58|8579.76|8579.76|0
1656922200000|2022-07-04 08:10:00|8582.67|8582.67|8588.98|8588.98|8590.28|8590.28|8582.67|8582.67|0
1656922500000|2022-07-04 08:15:00|8589.51|8589.51|8583.29|8583.29|8590.08|8590.08|8583.29|8583.29|0
1656922800000|2022-07-04 08:20:00|8580.97|8580.97|8574.69|8574.69|8580.97|8580.97|8574.69|8574.69|0
1656923100000|2022-07-04 08:25:00|8574.42|8574.42|8584.76|8584.76|8587.08|8587.08|8573.62|8573.62|0
1656923400000|2022-07-04 08:30:00|8584.5|8584.5|8578.69|8578.69|8584.5|8584.5|8578.23|8578.23|0
1656923700000|2022-07-04 08:35:00|8578.51|8578.51|8585.02|8585.02|8589.76|8589.76|8576.92|8576.92|0
1656924000000|2022-07-04 08:40:00|8583.92|8583.92|8579.58|8579.58|8583.92|8583.92|8577.83|8577.83|0
1656924300000|2022-07-04 08:45:00|8579.21|8579.21|8577.31|8577.31|8583.8|8583.8|8577.31|8577.31|0
1656924600000|2022-07-04 08:50:00|8574.99|8574.99|8577.06|8577.06|8577.06|8577.06|8571.56|8571.56|0
1656924900000|2022-07-04 08:55:00|8577.62|8577.62|8574.7|8574.7|8580.18|8580.18|8574.7|8574.7|0
1656925200000|2022-07-04 09:00:00|8577.02|8577.02|8553.16|8553.16|8577.02|8577.02|8552.43|8552.43|0
1656925500000|2022-07-04 09:05:00|8550.84|8550.84|8550.51|8550.51|8552.83|8552.83|8546.58|8546.58|0
1656925800000|2022-07-04 09:10:00|8550.37|8550.37|8559.71|8559.71|8559.71|8559.71|8550.37|8550.37|0
1656926100000|2022-07-04 09:15:00|8559.52|8559.52|8560.89|8560.89|8560.89|8560.89|8559.52|8559.52|0
1656926400000|2022-07-04 09:20:00|8560.7|8560.7|8571.96|8571.96|8572.1|8572.1|8558.38|8558.38|0
1656926700000|2022-07-04 09:25:00|8571.82|8571.82|8566.64|8566.64|8574.4|8574.4|8566.55|8566.55|0
1656927000000|2022-07-04 09:30:00|8567.07|8567.07|8551.79|8551.79|8570.6|8570.6|8549.48|8549.48|0
1656927300000|2022-07-04 09:35:00|8552.59|8552.59|8552.26|8552.26|8552.86|8552.86|8548.78|8548.78|0
1656927600000|2022-07-04 09:40:00|8552|8552|8534.21|8534.21|8552|8552|8534.21|8534.21|0
1656927900000|2022-07-04 09:45:00|8533.84|8533.84|8534.6|8534.6|8537.72|8537.72|8532.01|8532.01|0
1656928200000|2022-07-04 09:50:00|8534.96|8534.96|8540.17|8540.17|8541.7|8541.7|8534.96|8534.96|0
1656928500000|2022-07-04 09:55:00|8540.54|8540.54|8542.8|8542.8|8544.85|8544.85|8539.89|8539.89|0
1656928800000|2022-07-04 10:00:00|8543.33|8543.33|8525.94|8525.94|8543.52|8543.52|8523.62|8523.62|0
1656929100000|2022-07-04 10:05:00|8528.25|8528.25|8520.86|8520.86|8528.25|8528.25|8518.03|8518.03|0
1656929400000|2022-07-04 10:10:00|8521.22|8521.22|8527.49|8527.49|8527.49|8527.49|8521.22|8521.22|0
1656929700000|2022-07-04 10:15:00|8525.17|8525.17|8527.93|8527.93|8527.93|8527.93|8521.16|8521.16|0
1656930000000|2022-07-04 10:20:00|8528.73|8528.73|8535.68|8535.68|8535.87|8535.87|8528.73|8528.73|0
1656930300000|2022-07-04 10:25:00|8535.31|8535.31|8542.77|8542.77|8542.77|8542.77|8535.31|8535.31|0
1656930600000|2022-07-04 10:30:00|8542.95|8542.95|8537.66|8537.66|8542.95|8542.95|8537.66|8537.66|0
1656930900000|2022-07-04 10:35:00|8537.8|8537.8|8546.95|8546.95|8547.22|8547.22|8537.8|8537.8|0
1656931200000|2022-07-04 10:40:00|8547.22|8547.22|8553.46|8553.46|8553.46|8553.46|8545.09|8545.09|0
1656931500000|2022-07-04 10:45:00|8553.19|8553.19|8550.16|8550.16|8553.56|8553.56|8549.8|8549.8|0
1656931800000|2022-07-04 10:50:00|8550.07|8550.07|8549.86|8549.86|8550.46|8550.46|8549.34|8549.34|0
1656932100000|2022-07-04 10:55:00|8549.72|8549.72|8552.19|8552.19|8552.19|8552.19|8549.54|8549.54|0
1656932400000|2022-07-04 11:00:00|8553.11|8553.11|8554.66|8554.66|8554.89|8554.89|8552.37|8552.37|0
1656932700000|2022-07-04 11:05:00|8554.48|8554.48|8556.62|8556.62|8556.62|8556.62|8553.1|8553.1|0
1656933000000|2022-07-04 11:10:00|8557.95|8557.95|8557.15|8557.15|8560.27|8560.27|8556.86|8556.86|0
1656933300000|2022-07-04 11:15:00|8556.08|8556.08|8551.8|8551.8|8556.45|8556.45|8551.8|8551.8|0
1656933600000|2022-07-04 11:20:00|8551.62|8551.62|8552.72|8552.72|8555.23|8555.23|8550.59|8550.59|0
1656933900000|2022-07-04 11:25:00|8552.46|8552.46|8551.44|8551.44|8552.46|8552.46|8548.94|8548.94|0
1656934200000|2022-07-04 11:30:00|8553.76|8553.76|8556.08|8556.08|8556.45|8556.45|8551.81|8551.81|0
1656934500000|2022-07-04 11:35:00|8556.81|8556.81|8558.29|8558.29|8559.33|8559.33|8556.21|8556.21|0
1656934800000|2022-07-04 11:40:00|8558.02|8558.02|8560.9|8560.9|8560.9|8560.9|8558.02|8558.02|0
1656935100000|2022-07-04 11:45:00|8559.74|8559.74|8559.23|8559.23|8560.24|8560.24|8557.92|8557.92|0
1656935400000|2022-07-04 11:50:00|8559.05|8559.05|8555.8|8555.8|8559.05|8559.05|8555.8|8555.8|0
1656935700000|2022-07-04 11:55:00|8555.99|8555.99|8561.02|8561.02|8564.95|8564.95|8555.71|8555.71|0
1656936000000|2022-07-04 12:00:00|8561.58|8561.58|8564.09|8564.09|8564.09|8564.09|8557.62|8557.62|0
1656936300000|2022-07-04 12:05:00|8565.25|8565.25|8570.86|8570.86|8572.91|8572.91|8565.25|8565.25|0
1656936600000|2022-07-04 12:10:00|8570.6|8570.6|8572.46|8572.46|8573.32|8573.32|8570.33|8570.33|0
1656936900000|2022-07-04 12:15:00|8572.6|8572.6|8565.39|8565.39|8572.6|8572.6|8565.39|8565.39|0
1656937200000|2022-07-04 12:20:00|8565.05|8565.05|8566.64|8566.64|8567.19|8567.19|8564.87|8564.87|0
1656937500000|2022-07-04 12:25:00|8566.45|8566.45|8562.64|8562.64|8566.45|8566.45|8560.32|8560.32|0
1656937800000|2022-07-04 12:30:00|8562.91|8562.91|8561.59|8561.59|8563.18|8563.18|8560.59|8560.59|0
1656938100000|2022-07-04 12:35:00|8561.86|8561.86|8557.46|8557.46|8564.18|8564.18|8557.46|8557.46|0
1656938400000|2022-07-04 12:40:00|8557.09|8557.09|8565.02|8565.02|8565.02|8565.02|8556.16|8556.16|0
1656938700000|2022-07-04 12:45:00|8562.7|8562.7|8558.12|8558.12|8562.7|8562.7|8557.99|8557.99|0
1656939000000|2022-07-04 12:50:00|8558.31|8558.31|8561.16|8561.16|8563.12|8563.12|8558.12|8558.12|0
1656939300000|2022-07-04 12:55:00|8561.72|8561.72|8562.82|8562.82|8564.58|8564.58|8561.35|8561.35|0
1656939600000|2022-07-04 13:00:00|8562.45|8562.45|8562.27|8562.27|8564.16|8564.16|8560.79|8560.79|0
1656939900000|2022-07-04 13:05:00|8564.58|8564.58|8562.45|8562.45|8564.77|8564.77|8561.83|8561.83|0
1656940200000|2022-07-04 13:10:00|8562.08|8562.08|8561.6|8561.6|8563.92|8563.92|8559.58|8559.58|0
1656940500000|2022-07-04 13:15:00|8561.18|8561.18|8563.89|8563.89|8563.89|8563.89|8558.87|8558.87|0
1656940800000|2022-07-04 13:20:00|8561.57|8561.57|8561.31|8561.31|8561.66|8561.66|8558.34|8558.34|0
1656941100000|2022-07-04 13:25:00|8562.05|8562.05|8553.23|8553.23|8562.05|8562.05|8553.23|8553.23|0
1656941400000|2022-07-04 13:30:00|8553.32|8553.32|8549.01|8549.01|8555.91|8555.91|8547.49|8547.49|0
1656941700000|2022-07-04 13:35:00|8548.75|8548.75|8545.75|8545.75|8548.91|8548.91|8545.06|8545.06|0
1656942000000|2022-07-04 13:40:00|8548.07|8548.07|8548.54|8548.54|8548.94|8548.94|8541.33|8541.33|0
1656942300000|2022-07-04 13:45:00|8549.26|8549.26|8552.01|8552.01|8555.77|8555.77|8549.26|8549.26|0
1656942600000|2022-07-04 13:50:00|8551.74|8551.74|8553.44|8553.44|8553.58|8553.58|8551.26|8551.26|0
1656942900000|2022-07-04 13:55:00|8552.91|8552.91|8558.84|8558.84|8558.84|8558.84|8550.32|8550.32|0
1656943200000|2022-07-04 14:00:00|8558.31|8558.31|8550.86|8550.86|8558.31|8558.31|8545.98|8545.98|0
1656943500000|2022-07-04 14:05:00|8550.76|8550.76|8550.23|8550.23|8553.56|8553.56|8547.31|8547.31|0
1656943800000|2022-07-04 14:10:00|8550.5|8550.5|8547.32|8547.32|8557.56|8557.56|8547.32|8547.32|0
1656944100000|2022-07-04 14:15:00|8546.96|8546.96|8547.75|8547.75|8550.07|8550.07|8544.53|8544.53|0
1656944400000|2022-07-04 14:20:00|8545.44|8545.44|8547.9|8547.9|8548.63|8548.63|8545.29|8545.29|0
1656944700000|2022-07-04 14:25:00|8548.17|8548.17|8551.57|8551.57|8551.57|8551.57|8546.99|8546.99|0
1656945000000|2022-07-04 14:30:00|8551.94|8551.94|8553.48|8553.48|8553.67|8553.67|8548.39|8548.39|0
1656945300000|2022-07-04 14:35:00|8553.3|8553.3|8548.63|8548.63|8553.3|8553.3|8547.34|8547.34|0
1656945600000|2022-07-04 14:40:00|8548.82|8548.82|8548.6|8548.6|8549.95|8549.95|8545.58|8545.58|0
1656945900000|2022-07-04 14:45:00|8549.13|8549.13|8552.66|8552.66|8553.21|8553.21|8549.13|8549.13|0
1656946200000|2022-07-04 14:50:00|8552.29|8552.29|8550.73|8550.73|8553.88|8553.88|8550.73|8550.73|0
1656946500000|2022-07-04 14:55:00|8550.59|8550.59|8552.04|8552.04|8553.56|8553.56|8550.39|8550.39|0
1656946800000|2022-07-04 15:00:00|8552.3|8552.3|8553.06|8553.06|8554.32|8554.32|8550.92|8550.92|0
1656947100000|2022-07-04 15:05:00|8552.92|8552.92|8548.82|8548.82|8553.46|8553.46|8548.45|8548.45|0
1656947400000|2022-07-04 15:10:00|8548.72|8548.72|8552.13|8552.13|8552.77|8552.77|8547.42|8547.42|0
1656947700000|2022-07-04 15:15:00|8551.94|8551.94|8549.27|8549.27|8552.13|8552.13|8549.27|8549.27|0
1656948000000|2022-07-04 15:20:00|8549.89|8549.89|8550.21|8550.21|8551.02|8551.02|8547.61|8547.61|0
1656948300000|2022-07-04 15:25:00|8550.02|8550.02|8548.35|8548.35|8550.21|8550.21|8545.94|8545.94|0
1657005300000|2022-07-05 07:15:00|8505.11|8505.11|8523.06|8523.06|8526.55|8526.55|8504.84|8504.84|0
1657005600000|2022-07-05 07:20:00|8523.33|8523.33|8494.99|8494.99|8526.76|8526.76|8494.19|8494.19|0
1657005900000|2022-07-05 07:25:00|8492.67|8492.67|8490.78|8490.78|8499.03|8499.03|8489.28|8489.28|0
1657006200000|2022-07-05 07:30:00|8488.47|8488.47|8491.72|8491.72|8494.04|8494.04|8480|8480|0
1657006500000|2022-07-05 07:35:00|8490.92|8490.92|8468.31|8468.31|8492.8|8492.8|8466.54|8466.54|0
1657006800000|2022-07-05 07:40:00|8467.84|8467.84|8455.92|8455.92|8473.77|8473.77|8455.92|8455.92|0
1657007100000|2022-07-05 07:45:00|8458.23|8458.23|8462.22|8462.22|8464.54|8464.54|8456.3|8456.3|0
1657007400000|2022-07-05 07:50:00|8461.29|8461.29|8459.99|8459.99|8463.64|8463.64|8451.34|8451.34|0
1657007700000|2022-07-05 07:55:00|8460.25|8460.25|8457.96|8457.96|8468.51|8468.51|8457.96|8457.96|0
1657008000000|2022-07-05 08:00:00|8457.68|8457.68|8457.57|8457.57|8463.76|8463.76|8454.47|8454.47|0
1657008300000|2022-07-05 08:05:00|8457.94|8457.94|8439.25|8439.25|8460.9|8460.9|8438.22|8438.22|0
1657008600000|2022-07-05 08:10:00|8438.45|8438.45|8414.48|8414.48|8438.45|8438.45|8411.39|8411.39|0
1657008900000|2022-07-05 08:15:00|8413.68|8413.68|8411.47|8411.47|8418.64|8418.64|8403.3|8403.3|0
1657009200000|2022-07-05 08:20:00|8411.33|8411.33|8405.91|8405.91|8414.86|8414.86|8403.07|8403.07|0
1657009500000|2022-07-05 08:25:00|8406.71|8406.71|8401.6|8401.6|8409.43|8409.43|8400.2|8400.2|0
1657009800000|2022-07-05 08:30:00|8400|8400|8396.45|8396.45|8401.42|8401.42|8390.85|8390.85|0
1657010100000|2022-07-05 08:35:00|8395.12|8395.12|8391.56|8391.56|8395.92|8395.92|8383.75|8383.75|0
1657010400000|2022-07-05 08:40:00|8391.28|8391.28|8390.01|8390.01|8393.6|8393.6|8383.57|8383.57|0
1657010700000|2022-07-05 08:45:00|8389.74|8389.74|8386.83|8386.83|8390.57|8390.57|8380.22|8380.22|0
1657011000000|2022-07-05 08:50:00|8389.15|8389.15|8384.48|8384.48|8389.68|8389.68|8383.32|8383.32|0
1657011300000|2022-07-05 08:55:00|8384.33|8384.33|8368.91|8368.91|8384.66|8384.66|8367.77|8367.77|0
1657011600000|2022-07-05 09:00:00|8369.27|8369.27|8369.93|8369.93|8373.06|8373.06|8361.69|8361.69|0
1657011900000|2022-07-05 09:05:00|8369.74|8369.74|8359.75|8359.75|8376.72|8376.72|8359.75|8359.75|0
1657012200000|2022-07-05 09:10:00|8359.38|8359.38|8364.23|8364.23|8364.6|8364.6|8350.21|8350.21|0
1657012500000|2022-07-05 09:15:00|8364.76|8364.76|8365.1|8365.1|8370.51|8370.51|8362.96|8362.96|0
1657012800000|2022-07-05 09:20:00|8364.3|8364.3|8359.97|8359.97|8364.3|8364.3|8356.3|8356.3|0
1657013100000|2022-07-05 09:25:00|8360.77|8360.77|8359.94|8359.94|8360.77|8360.77|8353.65|8353.65|0
1657013400000|2022-07-05 09:30:00|8357.63|8357.63|8349.08|8349.08|8357.63|8357.63|8345.66|8345.66|0
1657013700000|2022-07-05 09:35:00|8346.76|8346.76|8359.8|8359.8|8359.8|8359.8|8346.76|8346.76|0
1657014000000|2022-07-05 09:40:00|8359.43|8359.43|8355.36|8355.36|8363.47|8363.47|8355.36|8355.36|0
1657014300000|2022-07-05 09:45:00|8354.8|8354.8|8351.62|8351.62|8355.87|8355.87|8350|8350|0
1657014600000|2022-07-05 09:50:00|8351.72|8351.72|8358.74|8358.74|8362.23|8362.23|8351.72|8351.72|0
1657014900000|2022-07-05 09:55:00|8361.06|8361.06|8364.21|8364.21|8369.96|8369.96|8361.06|8361.06|0
1657015200000|2022-07-05 10:00:00|8363.95|8363.95|8354.53|8354.53|8363.95|8363.95|8347.94|8347.94|0
1657015500000|2022-07-05 10:05:00|8355.87|8355.87|8357.85|8357.85|8358.8|8358.8|8349.71|8349.71|0
1657015800000|2022-07-05 10:10:00|8357.49|8357.49|8360.3|8360.3|8362.61|8362.61|8356.47|8356.47|0
1657016100000|2022-07-05 10:15:00|8360.56|8360.56|8370.54|8370.54|8371|8371|8358.87|8358.87|0
1657016400000|2022-07-05 10:20:00|8370.81|8370.81|8372.55|8372.55|8374.25|8374.25|8369.43|8369.43|0
1657016700000|2022-07-05 10:25:00|8372.81|8372.81|8369.04|8369.04|8372.81|8372.81|8366.96|8366.96|0
1657017000000|2022-07-05 10:30:00|8369.42|8369.42|8379.48|8379.48|8379.48|8379.48|8368.93|8368.93|0
1657017300000|2022-07-05 10:35:00|8379.3|8379.3|8376.6|8376.6|8384.81|8384.81|8376.44|8376.44|0
1657017600000|2022-07-05 10:40:00|8376.87|8376.87|8364.14|8364.14|8378.1|8378.1|8364.14|8364.14|0
1657017900000|2022-07-05 10:45:00|8363.96|8363.96|8358.71|8358.71|8364.65|8364.65|8355.7|8355.7|0
1657018200000|2022-07-05 10:50:00|8359.51|8359.51|8371.83|8371.83|8372.91|8372.91|8356.73|8356.73|0
1657018500000|2022-07-05 10:55:00|8371.57|8371.57|8373.61|8373.61|8375.22|8375.22|8367.09|8367.09|0
1657018800000|2022-07-05 11:00:00|8375.93|8375.93|8372.96|8372.96|8379.08|8379.08|8369.45|8369.45|0
1657019100000|2022-07-05 11:05:00|8375.28|8375.28|8374.72|8374.72|8377.41|8377.41|8372.4|8372.4|0
1657019400000|2022-07-05 11:10:00|8375.25|8375.25|8374.14|8374.14|8381.05|8381.05|8374.14|8374.14|0
1657019700000|2022-07-05 11:15:00|8371.82|8371.82|8368.09|8368.09|8371.82|8371.82|8364.12|8364.12|0
1657020000000|2022-07-05 11:20:00|8368.45|8368.45|8371.85|8371.85|8372.28|8372.28|8368.45|8368.45|0
1657020300000|2022-07-05 11:25:00|8370.51|8370.51|8373|8373|8373|8373|8366.5|8366.5|0
1657020600000|2022-07-05 11:30:00|8373.73|8373.73|8369.09|8369.09|8373.73|8373.73|8366.4|8366.4|0
1657020900000|2022-07-05 11:35:00|8368.82|8368.82|8365.67|8365.67|8369.99|8369.99|8363.35|8363.35|0
1657021200000|2022-07-05 11:40:00|8365.94|8365.94|8360.02|8360.02|8365.94|8365.94|8360.02|8360.02|0
1657021500000|2022-07-05 11:45:00|8359.85|8359.85|8353.68|8353.68|8364.23|8364.23|8351.35|8351.35|0
1657021800000|2022-07-05 11:50:00|8353.31|8353.31|8341.4|8341.4|8355.21|8355.21|8340.94|8340.94|0
1657022100000|2022-07-05 11:55:00|8339.08|8339.08|8331.92|8331.92|8341.58|8341.58|8326.27|8326.27|0
1657022400000|2022-07-05 12:00:00|8334.23|8334.23|8321.35|8321.35|8334.93|8334.93|8318.2|8318.2|0
1657022700000|2022-07-05 12:05:00|8320.01|8320.01|8296.38|8296.38|8320.28|8320.28|8289.02|8289.02|0
1657023000000|2022-07-05 12:10:00|8296.75|8296.75|8282.83|8282.83|8296.75|8296.75|8280.06|8280.06|0
1657023300000|2022-07-05 12:15:00|8282.56|8282.56|8278.17|8278.17|8282.56|8282.56|8273.69|8273.69|0
1657023600000|2022-07-05 12:20:00|8277.9|8277.9|8268.45|8268.45|8278.86|8278.86|8262.49|8262.49|0
1657023900000|2022-07-05 12:25:00|8267.92|8267.92|8279|8279|8283.79|8283.79|8267.92|8267.92|0
1657024200000|2022-07-05 12:30:00|8276.69|8276.69|8276.91|8276.91|8279.92|8279.92|8272.13|8272.13|0
1657024500000|2022-07-05 12:35:00|8276.38|8276.38|8278.14|8278.14|8278.14|8278.14|8264.09|8264.09|0
1657024800000|2022-07-05 12:40:00|8280.01|8280.01|8299.03|8299.03|8299.03|8299.03|8276.99|8276.99|0
1657025100000|2022-07-05 12:45:00|8299.77|8299.77|8292.05|8292.05|8299.77|8299.77|8290.66|8290.66|0
1657025400000|2022-07-05 12:50:00|8294.37|8294.37|8289.96|8289.96|8295.68|8295.68|8287.42|8287.42|0
1657025700000|2022-07-05 12:55:00|8291.29|8291.29|8285.62|8285.62|8291.81|8291.81|8284.1|8284.1|0
1657026000000|2022-07-05 13:00:00|8285.76|8285.76|8287.77|8287.77|8289|8289|8282.71|8282.71|0
1657026300000|2022-07-05 13:05:00|8287.96|8287.96|8286.53|8286.53|8290.83|8290.83|8284.03|8284.03|0
1657026600000|2022-07-05 13:10:00|8287.09|8287.09|8286.42|8286.42|8288.89|8288.89|8283.45|8283.45|0
1657026900000|2022-07-05 13:15:00|8284.11|8284.11|8290.94|8290.94|8291.44|8291.44|8283.57|8283.57|0
1657027200000|2022-07-05 13:20:00|8291.08|8291.08|8288.36|8288.36|8293.94|8293.94|8288.36|8288.36|0
1657027500000|2022-07-05 13:25:00|8288.54|8288.54|8294.65|8294.65|8298.49|8298.49|8288.54|8288.54|0
1657027800000|2022-07-05 13:30:00|8295.48|8295.48|8294.47|8294.47|8297.59|8297.59|8279.2|8279.2|0
1657028100000|2022-07-05 13:35:00|8293.29|8293.29|8288.9|8288.9|8294.15|8294.15|8286.65|8286.65|0
1657028400000|2022-07-05 13:40:00|8288.76|8288.76|8275.95|8275.95|8295.62|8295.62|8275.95|8275.95|0
1657028700000|2022-07-05 13:45:00|8273.63|8273.63|8283.31|8283.31|8289.29|8289.29|8271.61|8271.61|0
1657029000000|2022-07-05 13:50:00|8283.57|8283.57|8275.15|8275.15|8285.48|8285.48|8274.35|8274.35|0
1657029300000|2022-07-05 13:55:00|8275.42|8275.42|8278.97|8278.97|8279.7|8279.7|8266.09|8266.09|0
1657029600000|2022-07-05 14:00:00|8276.65|8276.65|8269.58|8269.58|8289.79|8289.79|8268.06|8268.06|0
1657029900000|2022-07-05 14:05:00|8269.3|8269.3|8271.32|8271.32|8271.32|8271.32|8261.89|8261.89|0
1657030200000|2022-07-05 14:10:00|8270.95|8270.95|8296.77|8296.77|8296.77|8296.77|8270.15|8270.15|0
1657030500000|2022-07-05 14:15:00|8296.5|8296.5|8298.42|8298.42|8299.93|8299.93|8289.53|8289.53|0
1657030800000|2022-07-05 14:20:00|8298.78|8298.78|8315.52|8315.52|8316.2|8316.2|8295.95|8295.95|0
1657031100000|2022-07-05 14:25:00|8315.24|8315.24|8324.6|8324.6|8326.8|8326.8|8310.78|8310.78|0
1657031400000|2022-07-05 14:30:00|8324.78|8324.78|8330.15|8330.15|8331.97|8331.97|8318.98|8318.98|0
1657031700000|2022-07-05 14:35:00|8330.34|8330.34|8340.03|8340.03|8341.95|8341.95|8329.99|8329.99|0
1657032000000|2022-07-05 14:40:00|8340.4|8340.4|8321.81|8321.81|8341.4|8341.4|8321.62|8321.62|0
1657032300000|2022-07-05 14:45:00|8321.27|8321.27|8320.44|8320.44|8321.36|8321.36|8310.66|8310.66|0
1657032600000|2022-07-05 14:50:00|8320.41|8320.41|8327.59|8327.59|8327.95|8327.95|8319.48|8319.48|0
1657032900000|2022-07-05 14:55:00|8328.32|8328.32|8327.32|8327.32|8329.9|8329.9|8321.65|8321.65|0
1657033200000|2022-07-05 15:00:00|8327.13|8327.13|8314.58|8314.58|8327.13|8327.13|8313.58|8313.58|0
1657033500000|2022-07-05 15:05:00|8314.31|8314.31|8320.57|8320.57|8322.89|8322.89|8311.4|8311.4|0
1657033800000|2022-07-05 15:10:00|8320.31|8320.31|8324.09|8324.09|8324.09|8324.09|8313.88|8313.88|0
1657034100000|2022-07-05 15:15:00|8323.91|8323.91|8325.89|8325.89|8325.89|8325.89|8321.23|8321.23|0
1657034400000|2022-07-05 15:20:00|8328.21|8328.21|8321.16|8321.16|8331.97|8331.97|8319.12|8319.12|0
1657034700000|2022-07-05 15:25:00|8320.79|8320.79|8313.89|8313.89|8325.92|8325.92|8313.58|8313.58|0
1657091700000|2022-07-06 07:15:00|8506.39|8506.39|8534.27|8534.27|8534.64|8534.64|8502.65|8502.65|0
1657092000000|2022-07-06 07:20:00|8534.55|8534.55|8566.4|8566.4|8568.46|8568.46|8534.55|8534.55|0
1657092300000|2022-07-06 07:25:00|8567.15|8567.15|8574.31|8574.31|8583.82|8583.82|8567.15|8567.15|0
1657092600000|2022-07-06 07:30:00|8573.94|8573.94|8605.5|8605.5|8605.5|8605.5|8573.75|8573.75|0
1657092900000|2022-07-06 07:35:00|8605.35|8605.35|8608.04|8608.04|8612.98|8612.98|8599.21|8599.21|0
1657093200000|2022-07-06 07:40:00|8607.67|8607.67|8616.94|8616.94|8621.91|8621.91|8606.85|8606.85|0
1657093500000|2022-07-06 07:45:00|8619.26|8619.26|8591.22|8591.22|8624.35|8624.35|8591.22|8591.22|0
1657093800000|2022-07-06 07:50:00|8591.59|8591.59|8584.71|8584.71|8596|8596|8584.45|8584.45|0
1657094100000|2022-07-06 07:55:00|8584.98|8584.98|8607.38|8607.38|8607.38|8607.38|8584.98|8584.98|0
1657094400000|2022-07-06 08:00:00|8608.45|8608.45|8597.45|8597.45|8619.91|8619.91|8596.74|8596.74|0
1657094700000|2022-07-06 08:05:00|8595.13|8595.13|8592.21|8592.21|8595.13|8595.13|8580.67|8580.67|0
1657095000000|2022-07-06 08:10:00|8592.3|8592.3|8599.62|8599.62|8607.79|8607.79|8592.3|8592.3|0
1657095300000|2022-07-06 08:15:00|8601.94|8601.94|8599.28|8599.28|8602.64|8602.64|8591.22|8591.22|0
1657095600000|2022-07-06 08:20:00|8598.99|8598.99|8591.54|8591.54|8601.48|8601.48|8589.44|8589.44|0
1657095900000|2022-07-06 08:25:00|8591.96|8591.96|8598.02|8598.02|8602.51|8602.51|8588.46|8588.46|0
1657096200000|2022-07-06 08:30:00|8597.65|8597.65|8591.26|8591.26|8597.65|8597.65|8585.05|8585.05|0
1657096500000|2022-07-06 08:35:00|8593.58|8593.58|8603.64|8603.64|8607.95|8607.95|8592.74|8592.74|0
1657096800000|2022-07-06 08:40:00|8605.96|8605.96|8577.79|8577.79|8606.23|8606.23|8574.09|8574.09|0
1657097100000|2022-07-06 08:45:00|8578.05|8578.05|8571.8|8571.8|8579.71|8579.71|8569.86|8569.86|0
1657097400000|2022-07-06 08:50:00|8571.23|8571.23|8574.23|8574.23|8575.28|8575.28|8566.05|8566.05|0
1657097700000|2022-07-06 08:55:00|8574.88|8574.88|8573.89|8573.89|8578.13|8578.13|8571.02|8571.02|0
1657098000000|2022-07-06 09:00:00|8573.16|8573.16|8563.22|8563.22|8573.63|8573.63|8563.1|8563.1|0
1657098300000|2022-07-06 09:05:00|8562.96|8562.96|8562.83|8562.83|8563.2|8563.2|8553.55|8553.55|0
1657098600000|2022-07-06 09:10:00|8562.69|8562.69|8564|8564|8572.71|8572.71|8562.13|8562.13|0
1657098900000|2022-07-06 09:15:00|8564.26|8564.26|8558.53|8558.53|8565.87|8565.87|8558.24|8558.24|0
1657099200000|2022-07-06 09:20:00|8558.16|8558.16|8554.02|8554.02|8559.09|8559.09|8553.75|8553.75|0
1657099500000|2022-07-06 09:25:00|8556.34|8556.34|8583.1|8583.1|8583.1|8583.1|8556.04|8556.04|0
1657099800000|2022-07-06 09:30:00|8583.29|8583.29|8577.71|8577.71|8589.25|8589.25|8577.5|8577.5|0
1657100100000|2022-07-06 09:35:00|8577.36|8577.36|8574.57|8574.57|8581.24|8581.24|8574.2|8574.2|0
1657100400000|2022-07-06 09:40:00|8572.26|8572.26|8570.73|8570.73|8572.6|8572.6|8566.86|8566.86|0
1657100700000|2022-07-06 09:45:00|8570.2|8570.2|8566.02|8566.02|8570.2|8570.2|8561.33|8561.33|0
1657101000000|2022-07-06 09:50:00|8566.12|8566.12|8564.38|8564.38|8569.15|8569.15|8560.48|8560.48|0
1657101300000|2022-07-06 09:55:00|8563.84|8563.84|8566.75|8566.75|8567.11|8567.11|8561.52|8561.52|0
1657101600000|2022-07-06 10:00:00|8569.07|8569.07|8567.89|8567.89|8574.5|8574.5|8567.89|8567.89|0
1657101900000|2022-07-06 10:05:00|8567.52|8567.52|8567.97|8567.97|8569.41|8569.41|8564.03|8564.03|0
1657102200000|2022-07-06 10:10:00|8569.03|8569.03|8584.32|8584.32|8585.01|8585.01|8569.03|8569.03|0
1657102500000|2022-07-06 10:15:00|8584.13|8584.13|8585.68|8585.68|8586.79|8586.79|8580.15|8580.15|0
1657102800000|2022-07-06 10:20:00|8585.94|8585.94|8596.88|8596.88|8596.88|8596.88|8584.33|8584.33|0
1657103100000|2022-07-06 10:25:00|8597.07|8597.07|8598.69|8598.69|8598.69|8598.69|8592.94|8592.94|0
1657103400000|2022-07-06 10:30:00|8599.25|8599.25|8608.41|8608.41|8613.18|8613.18|8599.25|8599.25|0
1657103700000|2022-07-06 10:35:00|8611.26|8611.26|8614.45|8614.45|8614.73|8614.73|8607.93|8607.93|0
1657104000000|2022-07-06 10:40:00|8614.19|8614.19|8598.75|8598.75|8614.76|8614.76|8597.7|8597.7|0
1657104300000|2022-07-06 10:45:00|8598.19|8598.19|8608.87|8608.87|8609.5|8609.5|8598.19|8598.19|0
1657104600000|2022-07-06 10:50:00|8608.5|8608.5|8592.97|8592.97|8612.67|8612.67|8592.77|8592.77|0
1657104900000|2022-07-06 10:55:00|8590.65|8590.65|8596.71|8596.71|8597.38|8597.38|8589.08|8589.08|0
1657105200000|2022-07-06 11:00:00|8597.08|8597.08|8603.27|8603.27|8603.27|8603.27|8593.36|8593.36|0
1657105500000|2022-07-06 11:05:00|8603.64|8603.64|8599.69|8599.69|8603.64|8603.64|8597.68|8597.68|0
1657105800000|2022-07-06 11:10:00|8599.95|8599.95|8597.61|8597.61|8600.65|8600.65|8597.02|8597.02|0
1657106100000|2022-07-06 11:15:00|8597.35|8597.35|8611.62|8611.62|8614.03|8614.03|8597.35|8597.35|0
1657106400000|2022-07-06 11:20:00|8613.94|8613.94|8610.63|8610.63|8614.31|8614.31|8610.26|8610.26|0
1657106700000|2022-07-06 11:25:00|8610.9|8610.9|8607.86|8607.86|8611.45|8611.45|8607.49|8607.49|0
1657107000000|2022-07-06 11:30:00|8608.05|8608.05|8612.74|8612.74|8613.83|8613.83|8606.07|8606.07|0
1657107300000|2022-07-06 11:35:00|8612.37|8612.37|8613.94|8613.94|8614.34|8614.34|8609.47|8609.47|0
1657107600000|2022-07-06 11:40:00|8614.12|8614.12|8606.45|8606.45|8615.02|8615.02|8606.08|8606.08|0
1657107900000|2022-07-06 11:45:00|8606.27|8606.27|8606.69|8606.69|8607.27|8607.27|8605.33|8605.33|0
1657108200000|2022-07-06 11:50:00|8604.37|8604.37|8608.53|8608.53|8608.72|8608.72|8603.04|8603.04|0
1657108500000|2022-07-06 11:55:00|8608.39|8608.39|8606.82|8606.82|8616.21|8616.21|8606.82|8606.82|0
1657108800000|2022-07-06 12:00:00|8606.44|8606.44|8590.15|8590.15|8606.44|8606.44|8590.15|8590.15|0
1657109100000|2022-07-06 12:05:00|8590.42|8590.42|8595.58|8595.58|8596.28|8596.28|8590.42|8590.42|0
1657109400000|2022-07-06 12:10:00|8595.31|8595.31|8602.68|8602.68|8602.68|8602.68|8593|8593|0
1657109700000|2022-07-06 12:15:00|8602.42|8602.42|8605.46|8605.46|8607.59|8607.59|8602.42|8602.42|0
1657110000000|2022-07-06 12:20:00|8604.9|8604.9|8610.27|8610.27|8610.27|8610.27|8604.9|8604.9|0
1657110300000|2022-07-06 12:25:00|8609.7|8609.7|8600.32|8600.32|8610.27|8610.27|8597.99|8597.99|0
1657110600000|2022-07-06 12:30:00|8600.5|8600.5|8602.58|8602.58|8610.8|8610.8|8600.5|8600.5|0
1657110900000|2022-07-06 12:35:00|8602.31|8602.31|8619.81|8619.81|8620.54|8620.54|8601.94|8601.94|0
1657111200000|2022-07-06 12:40:00|8620.18|8620.18|8619.7|8619.7|8622.68|8622.68|8611.56|8611.56|0
1657111500000|2022-07-06 12:45:00|8619.89|8619.89|8626.65|8626.65|8631.36|8631.36|8619.51|8619.51|0
1657111800000|2022-07-06 12:50:00|8626.29|8626.29|8624.37|8624.37|8630.49|8630.49|8618.36|8618.36|0
1657112100000|2022-07-06 12:55:00|8623.81|8623.81|8618.73|8618.73|8626.02|8626.02|8614.96|8614.96|0
1657112400000|2022-07-06 13:00:00|8618.2|8618.2|8609.8|8609.8|8623.78|8623.78|8609.8|8609.8|0
1657112700000|2022-07-06 13:05:00|8609.61|8609.61|8604.96|8604.96|8611.3|8611.3|8603.05|8603.05|0
1657113000000|2022-07-06 13:10:00|8604.59|8604.59|8590.11|8590.11|8604.59|8604.59|8590.11|8590.11|0
1657113300000|2022-07-06 13:15:00|8590.48|8590.48|8606.17|8606.17|8607.73|8607.73|8590.48|8590.48|0
1657113600000|2022-07-06 13:20:00|8606.26|8606.26|8619.9|8619.9|8621.36|8621.36|8606.26|8606.26|0
1657113900000|2022-07-06 13:25:00|8619.63|8619.63|8606.01|8606.01|8620|8620|8604.15|8604.15|0
1657114200000|2022-07-06 13:30:00|8606.11|8606.11|8601.07|8601.07|8608.42|8608.42|8583.75|8583.75|0
1657114500000|2022-07-06 13:35:00|8600.7|8600.7|8587.6|8587.6|8601.53|8601.53|8581.78|8581.78|0
1657114800000|2022-07-06 13:40:00|8589.92|8589.92|8601.1|8601.1|8602.19|8602.19|8587.88|8587.88|0
1657115100000|2022-07-06 13:45:00|8600.56|8600.56|8614.49|8614.49|8617.72|8617.72|8593.49|8593.49|0
1657115400000|2022-07-06 13:50:00|8612.17|8612.17|8607.22|8607.22|8620.33|8620.33|8606.85|8606.85|0
1657115700000|2022-07-06 13:55:00|8606.85|8606.85|8600.21|8600.21|8606.85|8606.85|8596.34|8596.34|0
1657116000000|2022-07-06 14:00:00|8595.58|8595.58|8607.89|8607.89|8614.23|8614.23|8589.88|8589.88|0
1657116300000|2022-07-06 14:05:00|8607.33|8607.33|8627|8627|8632.99|8632.99|8601.06|8601.06|0
1657116600000|2022-07-06 14:10:00|8626.81|8626.81|8602.14|8602.14|8628.23|8628.23|8597.21|8597.21|0
1657116900000|2022-07-06 14:15:00|8602.71|8602.71|8602.48|8602.48|8607.52|8607.52|8591.31|8591.31|0
1657117200000|2022-07-06 14:20:00|8602.67|8602.67|8617.2|8617.2|8621.84|8621.84|8602.34|8602.34|0
1657117500000|2022-07-06 14:25:00|8617.11|8617.11|8632.77|8632.77|8632.77|8632.77|8613.27|8613.27|0
1657117800000|2022-07-06 14:30:00|8633.15|8633.15|8632.57|8632.57|8642.91|8642.91|8628.53|8628.53|0
1657118100000|2022-07-06 14:35:00|8633.1|8633.1|8641.56|8641.56|8643.74|8643.74|8622.98|8622.98|0
1657118400000|2022-07-06 14:40:00|8641.19|8641.19|8652.29|8652.29|8653.82|8653.82|8639.78|8639.78|0
1657118700000|2022-07-06 14:45:00|8652.1|8652.1|8640.76|8640.76|8661.65|8661.65|8640.76|8640.76|0
1657119000000|2022-07-06 14:50:00|8640.22|8640.22|8638.09|8638.09|8642.81|8642.81|8631.08|8631.08|0
1657119300000|2022-07-06 14:55:00|8637.95|8637.95|8633.33|8633.33|8637.95|8637.95|8629.56|8629.56|0
1657119600000|2022-07-06 15:00:00|8633.47|8633.47|8616.24|8616.24|8636.99|8636.99|8616.24|8616.24|0
1657119900000|2022-07-06 15:05:00|8615.87|8615.87|8619.09|8619.09|8620.63|8620.63|8614.15|8614.15|0
1657120200000|2022-07-06 15:10:00|8618.71|8618.71|8612.09|8612.09|8618.71|8618.71|8607.86|8607.86|0
1657120500000|2022-07-06 15:15:00|8611.9|8611.9|8617.98|8617.98|8619.89|8619.89|8611.9|8611.9|0
1657120800000|2022-07-06 15:20:00|8617.79|8617.79|8611.93|8611.93|8618.38|8618.38|8609.62|8609.62|0
1657121100000|2022-07-06 15:25:00|8611.65|8611.65|8599.24|8599.24|8618.13|8618.13|8599.24|8599.24|0
1657178100000|2022-07-07 07:15:00|8661.11|8661.11|8662.6|8662.6|8664.13|8664.13|8652.97|8652.97|0
1657178400000|2022-07-07 07:20:00|8662.33|8662.33|8662.2|8662.2|8672.18|8672.18|8656.18|8656.18|0
1657178700000|2022-07-07 07:25:00|8662.76|8662.76|8661.78|8661.78|8668.56|8668.56|8659.69|8659.69|0
1657179000000|2022-07-07 07:30:00|8662.31|8662.31|8681.39|8681.39|8689.1|8689.1|8662.31|8662.31|0
1657179300000|2022-07-07 07:35:00|8681.02|8681.02|8664.32|8664.32|8686.14|8686.14|8664.32|8664.32|0
1657179600000|2022-07-07 07:40:00|8663.58|8663.58|8666.34|8666.34|8666.34|8666.34|8658.35|8658.35|0
1657179900000|2022-07-07 07:45:00|8665.54|8665.54|8666.67|8666.67|8672.35|8672.35|8663.13|8663.13|0
1657180200000|2022-07-07 07:50:00|8666.94|8666.94|8662.46|8662.46|8667.33|8667.33|8661.5|8661.5|0
1657180500000|2022-07-07 07:55:00|8661.72|8661.72|8666.04|8666.04|8667.35|8667.35|8661.72|8661.72|0
1657180800000|2022-07-07 08:00:00|8666.32|8666.32|8666.89|8666.89|8672.96|8672.96|8666.32|8666.32|0
1657181100000|2022-07-07 08:05:00|8666.8|8666.8|8673.18|8673.18|8677.06|8677.06|8666|8666|0
1657181400000|2022-07-07 08:10:00|8672.91|8672.91|8658.36|8658.36|8674.21|8674.21|8658.36|8658.36|0
1657181700000|2022-07-07 08:15:00|8658.63|8658.63|8657.84|8657.84|8663.61|8663.61|8657.84|8657.84|0
1657182000000|2022-07-07 08:20:00|8657.57|8657.57|8654.42|8654.42|8659.89|8659.89|8654.42|8654.42|0
1657182300000|2022-07-07 08:25:00|8654.14|8654.14|8666.64|8666.64|8666.64|8666.64|8654.14|8654.14|0
1657182600000|2022-07-07 08:30:00|8667.67|8667.67|8652.35|8652.35|8669.69|8669.69|8652.35|8652.35|0
1657182900000|2022-07-07 08:35:00|8654.67|8654.67|8631.14|8631.14|8655.23|8655.23|8631.14|8631.14|0
1657183200000|2022-07-07 08:40:00|8631.4|8631.4|8609.7|8609.7|8631.67|8631.67|8609.7|8609.7|0
1657183500000|2022-07-07 08:45:00|8608.86|8608.86|8602.94|8602.94|8613.36|8613.36|8602.94|8602.94|0
1657183800000|2022-07-07 08:50:00|8603.08|8603.08|8614.98|8614.98|8616.49|8616.49|8603.08|8603.08|0
1657184100000|2022-07-07 08:55:00|8614.71|8614.71|8629.11|8629.11|8637.86|8637.86|8614.45|8614.45|0
1657184400000|2022-07-07 09:00:00|8626.79|8626.79|8626.98|8626.98|8634.1|8634.1|8622.46|8622.46|0
1657184700000|2022-07-07 09:05:00|8627.54|8627.54|8629.64|8629.64|8636.3|8636.3|8622.21|8622.21|0
1657185000000|2022-07-07 09:10:00|8629.36|8629.36|8622.7|8622.7|8633.56|8633.56|8622.02|8622.02|0
1657185300000|2022-07-07 09:15:00|8620.38|8620.38|8628.12|8628.12|8628.77|8628.77|8618.06|8618.06|0
1657185600000|2022-07-07 09:20:00|8628.26|8628.26|8618.01|8618.01|8630.86|8630.86|8614.81|8614.81|0
1657185900000|2022-07-07 09:25:00|8618.15|8618.15|8607.76|8607.76|8620.47|8620.47|8607.39|8607.39|0
1657186200000|2022-07-07 09:30:00|8610.08|8610.08|8617.64|8617.64|8617.64|8617.64|8606.78|8606.78|0
1657186500000|2022-07-07 09:35:00|8617.37|8617.37|8616.87|8616.87|8620.38|8620.38|8613.81|8613.81|0
1657186800000|2022-07-07 09:40:00|8617.61|8617.61|8623.02|8623.02|8624.96|8624.96|8612.7|8612.7|0
1657187100000|2022-07-07 09:45:00|8622.74|8622.74|8618.54|8618.54|8623.18|8623.18|8618.54|8618.54|0
1657187400000|2022-07-07 09:50:00|8618.81|8618.81|8619.49|8619.49|8627.01|8627.01|8616.68|8616.68|0
1657187700000|2022-07-07 09:55:00|8619.3|8619.3|8621.88|8621.88|8622.51|8622.51|8618.58|8618.58|0
1657188000000|2022-07-07 10:00:00|8622.07|8622.07|8617.83|8617.83|8622.89|8622.89|8616.7|8616.7|0
1657188300000|2022-07-07 10:05:00|8617.36|8617.36|8604.95|8604.95|8617.64|8617.64|8604.95|8604.95|0
1657188600000|2022-07-07 10:10:00|8604.67|8604.67|8608.11|8608.11|8610.43|8610.43|8603.06|8603.06|0
1657188900000|2022-07-07 10:15:00|8610.43|8610.43|8613.99|8613.99|8619.15|8619.15|8608.11|8608.11|0
1657189200000|2022-07-07 10:20:00|8613.72|8613.72|8626.47|8626.47|8626.47|8626.47|8612.45|8612.45|0
1657189500000|2022-07-07 10:25:00|8625.72|8625.72|8624.88|8624.88|8630.66|8630.66|8620.99|8620.99|0
1657189800000|2022-07-07 10:30:00|8624.69|8624.69|8635.65|8635.65|8638.51|8638.51|8622.74|8622.74|0
1657190100000|2022-07-07 10:35:00|8635.28|8635.28|8627.46|8627.46|8635.65|8635.65|8627.29|8627.29|0
1657190400000|2022-07-07 10:40:00|8627.73|8627.73|8634.47|8634.47|8636.79|8636.79|8623.78|8623.78|0
1657190700000|2022-07-07 10:45:00|8634.85|8634.85|8632.58|8632.58|8639.78|8639.78|8632.3|8632.3|0
1657191000000|2022-07-07 10:50:00|8630.26|8630.26|8629.72|8629.72|8630.62|8630.62|8625.37|8625.37|0
1657191300000|2022-07-07 10:55:00|8629.91|8629.91|8630.17|8630.17|8630.82|8630.82|8625.69|8625.69|0
1657191600000|2022-07-07 11:00:00|8632.48|8632.48|8619.21|8619.21|8632.7|8632.7|8619.21|8619.21|0
1657191900000|2022-07-07 11:05:00|8618.83|8618.83|8615.99|8615.99|8619.84|8619.84|8614.22|8614.22|0
1657192200000|2022-07-07 11:10:00|8613.67|8613.67|8618.65|8618.65|8619.02|8619.02|8609.62|8609.62|0
1657192500000|2022-07-07 11:15:00|8618.01|8618.01|8617.2|8617.2|8623.86|8623.86|8617.2|8617.2|0
1657192800000|2022-07-07 11:20:00|8617.48|8617.48|8621.87|8621.87|8621.87|8621.87|8617.48|8617.48|0
1657193100000|2022-07-07 11:25:00|8621.58|8621.58|8629.1|8629.1|8629.36|8629.36|8621.58|8621.58|0
1657193400000|2022-07-07 11:30:00|8629.66|8629.66|8633.39|8633.39|8633.39|8633.39|8627.82|8627.82|0
1657193700000|2022-07-07 11:35:00|8634.49|8634.49|8639.89|8639.89|8639.89|8639.89|8629.24|8629.24|0
1657194000000|2022-07-07 11:40:00|8639.7|8639.7|8655.17|8655.17|8655.17|8655.17|8639.52|8639.52|0
1657194300000|2022-07-07 11:45:00|8655.7|8655.7|8645.8|8645.8|8660.07|8660.07|8644.1|8644.1|0
1657194600000|2022-07-07 11:50:00|8645.42|8645.42|8648.83|8648.83|8648.83|8648.83|8643.75|8643.75|0
1657194900000|2022-07-07 11:55:00|8651.15|8651.15|8663.86|8663.86|8664.13|8664.13|8651.15|8651.15|0
1657195200000|2022-07-07 12:00:00|8663.5|8663.5|8653.65|8653.65|8665.82|8665.82|8653.65|8653.65|0
1657195500000|2022-07-07 12:05:00|8653.75|8653.75|8648.87|8648.87|8653.75|8653.75|8648.87|8648.87|0
1657195800000|2022-07-07 12:10:00|8648.96|8648.96|8645.14|8645.14|8649.24|8649.24|8642.82|8642.82|0
1657196100000|2022-07-07 12:15:00|8642.82|8642.82|8634.87|8634.87|8649.24|8649.24|8634.87|8634.87|0
1657196400000|2022-07-07 12:20:00|8634.73|8634.73|8640.51|8640.51|8640.51|8640.51|8632.59|8632.59|0
1657196700000|2022-07-07 12:25:00|8641.31|8641.31|8639.83|8639.83|8641.31|8641.31|8637.77|8637.77|0
1657197000000|2022-07-07 12:30:00|8639.97|8639.97|8641.4|8641.4|8643.03|8643.03|8636.86|8636.86|0
1657197300000|2022-07-07 12:35:00|8641.67|8641.67|8634.59|8634.59|8642.75|8642.75|8634.22|8634.22|0
1657197600000|2022-07-07 12:40:00|8634.45|8634.45|8632.84|8632.84|8636.61|8636.61|8629.17|8629.17|0
1657197900000|2022-07-07 12:45:00|8633.22|8633.22|8631.55|8631.55|8635.02|8635.02|8627.64|8627.64|0
1657198200000|2022-07-07 12:50:00|8630.81|8630.81|8635.24|8635.24|8638.86|8638.86|8630.81|8630.81|0
1657198500000|2022-07-07 12:55:00|8634.5|8634.5|8638.56|8638.56|8642.37|8642.37|8633.9|8633.9|0
1657198800000|2022-07-07 13:00:00|8636.24|8636.24|8632.27|8632.27|8637.94|8637.94|8631.99|8631.99|0
1657199100000|2022-07-07 13:05:00|8632.41|8632.41|8624.92|8624.92|8633.54|8633.54|8624.64|8624.64|0
1657199400000|2022-07-07 13:10:00|8625.06|8625.06|8626.16|8626.16|8626.61|8626.61|8620.27|8620.27|0
1657199700000|2022-07-07 13:15:00|8625.79|8625.79|8624.44|8624.44|8625.9|8625.9|8619.53|8619.53|0
1657200000000|2022-07-07 13:20:00|8624.63|8624.63|8610.76|8610.76|8625.75|8625.75|8606.68|8606.68|0
1657200300000|2022-07-07 13:25:00|8610.9|8610.9|8620.44|8620.44|8620.81|8620.81|8609.53|8609.53|0
1657200600000|2022-07-07 13:30:00|8619.64|8619.64|8613.09|8613.09|8624.33|8624.33|8601.65|8601.65|0
1657200900000|2022-07-07 13:35:00|8614.19|8614.19|8618.53|8618.53|8618.84|8618.84|8608.3|8608.3|0
1657201200000|2022-07-07 13:40:00|8617.73|8617.73|8619|8619|8622.56|8622.56|8604.8|8604.8|0
1657201500000|2022-07-07 13:45:00|8619.36|8619.36|8622.16|8622.16|8625.57|8625.57|8618.87|8618.87|0
1657201800000|2022-07-07 13:50:00|8621.88|8621.88|8620.22|8620.22|8622.39|8622.39|8609.2|8609.2|0
1657202100000|2022-07-07 13:55:00|8620.58|8620.58|8618.17|8618.17|8620.85|8620.85|8614.35|8614.35|0
1657202400000|2022-07-07 14:00:00|8617.81|8617.81|8602.13|8602.13|8617.81|8617.81|8600.23|8600.23|0
1657202700000|2022-07-07 14:05:00|8601.59|8601.59|8614.69|8614.69|8614.69|8614.69|8601.59|8601.59|0
1657203000000|2022-07-07 14:10:00|8617.01|8617.01|8612.81|8612.81|8617.21|8617.21|8612.26|8612.26|0
1657203300000|2022-07-07 14:15:00|8612.96|8612.96|8606.91|8606.91|8613.87|8613.87|8606.91|8606.91|0
1657203600000|2022-07-07 14:20:00|8607.05|8607.05|8619.37|8619.37|8619.64|8619.64|8607.05|8607.05|0
1657203900000|2022-07-07 14:25:00|8619.51|8619.51|8621.64|8621.64|8626.11|8626.11|8618.77|8618.77|0
1657204200000|2022-07-07 14:30:00|8622.35|8622.35|8614.79|8614.79|8625.17|8625.17|8614.61|8614.61|0
1657204500000|2022-07-07 14:35:00|8615.17|8615.17|8612.56|8612.56|8615.95|8615.95|8607.55|8607.55|0
1657204800000|2022-07-07 14:40:00|8612.83|8612.83|8622.96|8622.96|8623.02|8623.02|8612.45|8612.45|0
1657205100000|2022-07-07 14:45:00|8622.78|8622.78|8631.52|8631.52|8631.52|8631.52|8617.83|8617.83|0
1657205400000|2022-07-07 14:50:00|8633.84|8633.84|8636.13|8636.13|8640.22|8640.22|8631.42|8631.42|0
1657205700000|2022-07-07 14:55:00|8638.45|8638.45|8626.8|8626.8|8638.59|8638.59|8626.15|8626.15|0
1657206000000|2022-07-07 15:00:00|8626.62|8626.62|8628.44|8628.44|8630.43|8630.43|8622.88|8622.88|0
1657206300000|2022-07-07 15:05:00|8628.3|8628.3|8629.4|8629.4|8636.8|8636.8|8626.58|8626.58|0
1657206600000|2022-07-07 15:10:00|8629.22|8629.22|8623.76|8623.76|8631.44|8631.44|8622.87|8622.87|0
1657206900000|2022-07-07 15:15:00|8623.48|8623.48|8625.62|8625.62|8628.96|8628.96|8622.94|8622.94|0
1657207200000|2022-07-07 15:20:00|8625.35|8625.35|8617|8617|8628.28|8628.28|8616.81|8616.81|0
1657207500000|2022-07-07 15:25:00|8616.81|8616.81|8616.24|8616.24|8620.59|8620.59|8607.68|8607.68|0
1657264500000|2022-07-08 07:15:00|8605.82|8605.82|8594.79|8594.79|8605.82|8605.82|8592.87|8592.87|0
1657264800000|2022-07-08 07:20:00|8595.33|8595.33|8599.03|8599.03|8599.35|8599.35|8584.08|8584.08|0
1657265100000|2022-07-08 07:25:00|8596.71|8596.71|8585.26|8585.26|8605.94|8605.94|8585.26|8585.26|0
1657265400000|2022-07-08 07:30:00|8584.98|8584.98|8603.1|8603.1|8610.63|8610.63|8584.79|8584.79|0
1657265700000|2022-07-08 07:35:00|8603.47|8603.47|8622.23|8622.23|8622.23|8622.23|8601.15|8601.15|0
1657266000000|2022-07-08 07:40:00|8621.67|8621.67|8628.84|8628.84|8628.84|8628.84|8615.38|8615.38|0
1657266300000|2022-07-08 07:45:00|8631.16|8631.16|8634.54|8634.54|8641.19|8641.19|8613.43|8613.43|0
1657266600000|2022-07-08 07:50:00|8634.44|8634.44|8632.9|8632.9|8635.44|8635.44|8627.86|8627.86|0
1657266900000|2022-07-08 07:55:00|8633.16|8633.16|8643.55|8643.55|8644.09|8644.09|8627.8|8627.8|0
1657267200000|2022-07-08 08:00:00|8650.51|8650.51|8658.13|8658.13|8664.27|8664.27|8647.82|8647.82|0
1657267500000|2022-07-08 08:05:00|8658.5|8658.5|8663.26|8663.26|8664.08|8664.08|8657.96|8657.96|0
1657267800000|2022-07-08 08:10:00|8667.9|8667.9|8663.57|8663.57|8672.92|8672.92|8662.83|8662.83|0
1657268100000|2022-07-08 08:15:00|8663.72|8663.72|8657.11|8657.11|8665.19|8665.19|8657.11|8657.11|0
1657268400000|2022-07-08 08:20:00|8658.49|8658.49|8653.64|8653.64|8659.21|8659.21|8653.64|8653.64|0
1657268700000|2022-07-08 08:25:00|8653.92|8653.92|8653.58|8653.58|8654.12|8654.12|8648.3|8648.3|0
1657269000000|2022-07-08 08:30:00|8653.49|8653.49|8639.33|8639.33|8653.68|8653.68|8638.78|8638.78|0
1657269300000|2022-07-08 08:35:00|8637.01|8637.01|8636.02|8636.02|8641.33|8641.33|8632.64|8632.64|0
1657269600000|2022-07-08 08:40:00|8631.39|8631.39|8636.35|8636.35|8636.35|8636.35|8630.86|8630.86|0
1657269900000|2022-07-08 08:45:00|8636.09|8636.09|8644.87|8644.87|8646.22|8646.22|8636.09|8636.09|0
1657270200000|2022-07-08 08:50:00|8645.14|8645.14|8649.76|8649.76|8651.03|8651.03|8645.14|8645.14|0
1657270500000|2022-07-08 08:55:00|8649.58|8649.58|8642.01|8642.01|8649.58|8649.58|8641.75|8641.75|0
1657270800000|2022-07-08 09:00:00|8642.39|8642.39|8640.56|8640.56|8643.77|8643.77|8639.32|8639.32|0
1657271100000|2022-07-08 09:05:00|8640.74|8640.74|8632.06|8632.06|8641.83|8641.83|8632.06|8632.06|0
1657271400000|2022-07-08 09:10:00|8631.32|8631.32|8629.67|8629.67|8639.47|8639.47|8629.67|8629.67|0
1657271700000|2022-07-08 09:15:00|8629.11|8629.11|8632.2|8632.2|8638.84|8638.84|8629.11|8629.11|0
1657272000000|2022-07-08 09:20:00|8631.92|8631.92|8623.6|8623.6|8632.68|8632.68|8623.46|8623.46|0
1657272300000|2022-07-08 09:25:00|8623.41|8623.41|8626.31|8626.31|8627.05|8627.05|8617.72|8617.72|0
1657272600000|2022-07-08 09:30:00|8626.17|8626.17|8640.32|8640.32|8640.87|8640.87|8622.47|8622.47|0
1657272900000|2022-07-08 09:35:00|8640.69|8640.69|8642.97|8642.97|8645.1|8645.1|8638.37|8638.37|0
1657273200000|2022-07-08 09:40:00|8643.5|8643.5|8666.38|8666.38|8667.8|8667.8|8643.37|8643.37|0
1657273500000|2022-07-08 09:45:00|8666.11|8666.11|8652.53|8652.53|8666.11|8666.11|8652.53|8652.53|0
1657273800000|2022-07-08 09:50:00|8649.48|8649.48|8646.88|8646.88|8650.53|8650.53|8646.88|8646.88|0
1657274100000|2022-07-08 09:55:00|8646.32|8646.32|8650.43|8650.43|8655.7|8655.7|8645.99|8645.99|0
1657274400000|2022-07-08 10:00:00|8650.29|8650.29|8640.46|8640.46|8650.85|8650.85|8640.46|8640.46|0
1657274700000|2022-07-08 10:05:00|8640.73|8640.73|8641|8641|8642.76|8642.76|8638.04|8638.04|0
1657275000000|2022-07-08 10:10:00|8640.27|8640.27|8631.75|8631.75|8640.27|8640.27|8631.75|8631.75|0
1657275300000|2022-07-08 10:15:00|8634.07|8634.07|8646.71|8646.71|8646.71|8646.71|8633.51|8633.51|0
1657275600000|2022-07-08 10:20:00|8647.08|8647.08|8648.53|8648.53|8649.86|8649.86|8643.59|8643.59|0
1657275900000|2022-07-08 10:25:00|8648.35|8648.35|8657.1|8657.1|8657.91|8657.91|8647.43|8647.43|0
1657276200000|2022-07-08 10:30:00|8657.25|8657.25|8648.86|8648.86|8658.4|8658.4|8648.12|8648.12|0
1657276500000|2022-07-08 10:35:00|8646.54|8646.54|8645.12|8645.12|8647.29|8647.29|8642.57|8642.57|0
1657276800000|2022-07-08 10:40:00|8645.49|8645.49|8631.43|8631.43|8645.49|8645.49|8630.2|8630.2|0
1657277100000|2022-07-08 10:45:00|8630.69|8630.69|8625.17|8625.17|8630.69|8630.69|8625.17|8625.17|0
1657277400000|2022-07-08 10:50:00|8625.7|8625.7|8608.62|8608.62|8628.29|8628.29|8606.63|8606.63|0
1657277700000|2022-07-08 10:55:00|8608.48|8608.48|8607.01|8607.01|8608.48|8608.48|8601.75|8601.75|0
1657278000000|2022-07-08 11:00:00|8606.83|8606.83|8615.47|8615.47|8620.7|8620.7|8606.83|8606.83|0
1657278300000|2022-07-08 11:05:00|8615.1|8615.1|8598.86|8598.86|8615.1|8615.1|8598.86|8598.86|0
1657278600000|2022-07-08 11:10:00|8599.24|8599.24|8606.92|8606.92|8614.4|8614.4|8599.24|8599.24|0
1657278900000|2022-07-08 11:15:00|8607.1|8607.1|8593.28|8593.28|8607.64|8607.64|8593.04|8593.04|0
1657279200000|2022-07-08 11:20:00|8593.56|8593.56|8591.91|8591.91|8594.78|8594.78|8590.65|8590.65|0
1657279500000|2022-07-08 11:25:00|8592.09|8592.09|8594.14|8594.14|8597.08|8597.08|8591.83|8591.83|0
1657279800000|2022-07-08 11:30:00|8595.25|8595.25|8605.65|8605.65|8606.72|8606.72|8594.87|8594.87|0
1657280100000|2022-07-08 11:35:00|8604.91|8604.91|8598.69|8598.69|8604.91|8604.91|8597.22|8597.22|0
1657280400000|2022-07-08 11:40:00|8598.32|8598.32|8599.28|8599.28|8599.34|8599.34|8595.77|8595.77|0
1657280700000|2022-07-08 11:45:00|8599.55|8599.55|8601.96|8601.96|8603.54|8603.54|8599.55|8599.55|0
1657281000000|2022-07-08 11:50:00|8602.33|8602.33|8601.93|8601.93|8605.79|8605.79|8601.46|8601.46|0
1657281300000|2022-07-08 11:55:00|8602.19|8602.19|8607.97|8607.97|8607.97|8607.97|8601.73|8601.73|0
1657281600000|2022-07-08 12:00:00|8607.78|8607.78|8617.5|8617.5|8617.5|8617.5|8606.09|8606.09|0
1657281900000|2022-07-08 12:05:00|8617.77|8617.77|8607.83|8607.83|8619.06|8619.06|8606.44|8606.44|0
1657282200000|2022-07-08 12:10:00|8607.47|8607.47|8609.23|8609.23|8609.84|8609.84|8604.51|8604.51|0
1657282500000|2022-07-08 12:15:00|8609.13|8609.13|8607.95|8607.95|8611.61|8611.61|8607.95|8607.95|0
1657282800000|2022-07-08 12:20:00|8608.14|8608.14|8605.15|8605.15|8608.14|8608.14|8603.58|8603.58|0
1657283100000|2022-07-08 12:25:00|8605.43|8605.43|8607.71|8607.71|8608.67|8608.67|8604.71|8604.71|0
1657283400000|2022-07-08 12:30:00|8605.21|8605.21|8587.64|8587.64|8605.21|8605.21|8572.58|8572.58|0
1657283700000|2022-07-08 12:35:00|8588.18|8588.18|8587.81|8587.81|8591.06|8591.06|8581.47|8581.47|0
1657284000000|2022-07-08 12:40:00|8588.09|8588.09|8575.7|8575.7|8590.41|8590.41|8575.7|8575.7|0
1657284300000|2022-07-08 12:45:00|8574.63|8574.63|8568.86|8568.86|8576.95|8576.95|8563.12|8563.12|0
1657284600000|2022-07-08 12:50:00|8568.49|8568.49|8577.39|8577.39|8580.79|8580.79|8568.31|8568.31|0
1657284900000|2022-07-08 12:55:00|8577.66|8577.66|8588.72|8588.72|8590.4|8590.4|8577.24|8577.24|0
1657285200000|2022-07-08 13:00:00|8588.9|8588.9|8604.63|8604.63|8606.02|8606.02|8588.9|8588.9|0
1657285500000|2022-07-08 13:05:00|8606.94|8606.94|8609.74|8609.74|8610.49|8610.49|8605.79|8605.79|0
1657285800000|2022-07-08 13:10:00|8610.01|8610.01|8613.96|8613.96|8614.28|8614.28|8610.01|8610.01|0
1657286100000|2022-07-08 13:15:00|8616.27|8616.27|8616.89|8616.89|8619.21|8619.21|8614.26|8614.26|0
1657286400000|2022-07-08 13:20:00|8616.75|8616.75|8609.91|8609.91|8616.89|8616.89|8609.45|8609.45|0
1657286700000|2022-07-08 13:25:00|8610.44|8610.44|8613.13|8613.13|8614.4|8614.4|8602.51|8602.51|0
1657287000000|2022-07-08 13:30:00|8612.76|8612.76|8639.47|8639.47|8639.66|8639.66|8609.25|8609.25|0
1657287300000|2022-07-08 13:35:00|8638.36|8638.36|8642.21|8642.21|8644.71|8644.71|8635.31|8635.31|0
1657287600000|2022-07-08 13:40:00|8642.39|8642.39|8647.15|8647.15|8651.87|8651.87|8640.96|8640.96|0
1657287900000|2022-07-08 13:45:00|8646.96|8646.96|8620.02|8620.02|8647.04|8647.04|8615.02|8615.02|0
1657288200000|2022-07-08 13:50:00|8619.49|8619.49|8621.31|8621.31|8625.07|8625.07|8614.78|8614.78|0
1657288500000|2022-07-08 13:55:00|8620.93|8620.93|8625.07|8625.07|8625.25|8625.25|8615.51|8615.51|0
1657288800000|2022-07-08 14:00:00|8625.49|8625.49|8634.71|8634.71|8634.74|8634.74|8620.34|8620.34|0
1657289100000|2022-07-08 14:05:00|8632.39|8632.39|8645.43|8645.43|8645.61|8645.61|8630.49|8630.49|0
1657289400000|2022-07-08 14:10:00|8645.16|8645.16|8646.79|8646.79|8648.18|8648.18|8637.66|8637.66|0
1657289700000|2022-07-08 14:15:00|8647.16|8647.16|8652.15|8652.15|8654.57|8654.57|8643.3|8643.3|0
1657290000000|2022-07-08 14:20:00|8651.78|8651.78|8660.22|8660.22|8660.59|8660.59|8647.34|8647.34|0
1657290300000|2022-07-08 14:25:00|8660.75|8660.75|8667.92|8667.92|8667.92|8667.92|8658.15|8658.15|0
1657290600000|2022-07-08 14:30:00|8668.72|8668.72|8661.26|8661.26|8670.38|8670.38|8658.45|8658.45|0
1657290900000|2022-07-08 14:35:00|8661.63|8661.63|8662.87|8662.87|8667.75|8667.75|8660.99|8660.99|0
1657291200000|2022-07-08 14:40:00|8663.13|8663.13|8678.03|8678.03|8678.15|8678.15|8663.13|8663.13|0
1657291500000|2022-07-08 14:45:00|8678.12|8678.12|8675.69|8675.69|8680.33|8680.33|8674.55|8674.55|0
1657291800000|2022-07-08 14:50:00|8678.01|8678.01|8663.05|8663.05|8678.01|8678.01|8660.84|8660.84|0
1657292100000|2022-07-08 14:55:00|8665.37|8665.37|8669.33|8669.33|8673.55|8673.55|8664.19|8664.19|0
1657292400000|2022-07-08 15:00:00|8669.88|8669.88|8667.16|8667.16|8679.58|8679.58|8666.54|8666.54|0
1657292700000|2022-07-08 15:05:00|8669.48|8669.48|8676.79|8676.79|8677.6|8677.6|8665.43|8665.43|0
1657293000000|2022-07-08 15:10:00|8672.16|8672.16|8656.69|8656.69|8677.67|8677.67|8653.62|8653.62|0
1657293300000|2022-07-08 15:15:00|8656.31|8656.31|8657.92|8657.92|8659.71|8659.71|8650.82|8650.82|0
1657293600000|2022-07-08 15:20:00|8657.65|8657.65|8656.44|8656.44|8663.19|8663.19|8652.87|8652.87|0
1657293900000|2022-07-08 15:25:00|8656.01|8656.01|8653.65|8653.65|8660.87|8660.87|8650.72|8650.72|0
1657523700000|2022-07-11 07:15:00|8598.1|8598.1|8600.89|8600.89|8601.27|8601.27|8588.89|8588.89|0
1657524000000|2022-07-11 07:20:00|8600.52|8600.52|8607.6|8607.6|8622.23|8622.23|8600.43|8600.43|0
1657524300000|2022-07-11 07:25:00|8607.77|8607.77|8601.28|8601.28|8608.12|8608.12|8601.28|8601.28|0
1657524600000|2022-07-11 07:30:00|8601.42|8601.42|8585.66|8585.66|8601.42|8601.42|8584.71|8584.71|0
1657524900000|2022-07-11 07:35:00|8585.8|8585.8|8583.32|8583.32|8591.12|8591.12|8583.32|8583.32|0
1657525200000|2022-07-11 07:40:00|8583.51|8583.51|8578.71|8578.71|8588.15|8588.15|8573.71|8573.71|0
1657525500000|2022-07-11 07:45:00|8578.34|8578.34|8579.51|8579.51|8586.91|8586.91|8574.4|8574.4|0
1657525800000|2022-07-11 07:50:00|8577.19|8577.19|8569.34|8569.34|8578.29|8578.29|8566.84|8566.84|0
1657526100000|2022-07-11 07:55:00|8568.61|8568.61|8578.14|8578.14|8580.19|8580.19|8568.61|8568.61|0
1657526400000|2022-07-11 08:00:00|8578.28|8578.28|8577.91|8577.91|8582.94|8582.94|8574.07|8574.07|0
1657526700000|2022-07-11 08:05:00|8578.19|8578.19|8589.59|8589.59|8589.96|8589.96|8578.19|8578.19|0
1657527000000|2022-07-11 08:10:00|8591.91|8591.91|8607.57|8607.57|8609.94|8609.94|8591.91|8591.91|0
1657527300000|2022-07-11 08:15:00|8607.94|8607.94|8600.98|8600.98|8610.05|8610.05|8599.26|8599.26|0
1657527600000|2022-07-11 08:20:00|8600.8|8600.8|8599.4|8599.4|8603.15|8603.15|8591.14|8591.14|0
1657527900000|2022-07-11 08:25:00|8599.04|8599.04|8600.27|8600.27|8604.37|8604.37|8597.77|8597.77|0
1657528200000|2022-07-11 08:30:00|8600.12|8600.12|8599.48|8599.48|8602.95|8602.95|8598.77|8598.77|0
1657528500000|2022-07-11 08:35:00|8600.02|8600.02|8610.25|8610.25|8610.51|8610.51|8600.02|8600.02|0
1657528800000|2022-07-11 08:40:00|8609.87|8609.87|8597.69|8597.69|8609.87|8609.87|8593.68|8593.68|0
1657529100000|2022-07-11 08:45:00|8597.15|8597.15|8604.2|8604.2|8604.22|8604.22|8593.77|8593.77|0
1657529400000|2022-07-11 08:50:00|8604.49|8604.49|8602.68|8602.68|8611.32|8611.32|8600|8600|0
1657529700000|2022-07-11 08:55:00|8602.15|8602.15|8613.61|8613.61|8613.61|8613.61|8600.71|8600.71|0
1657530000000|2022-07-11 09:00:00|8613.75|8613.75|8618.52|8618.52|8618.52|8618.52|8609.28|8609.28|0
1657530300000|2022-07-11 09:05:00|8619.32|8619.32|8627.23|8627.23|8627.23|8627.23|8615.75|8615.75|0
1657530600000|2022-07-11 09:10:00|8627.65|8627.65|8636.14|8636.14|8640.73|8640.73|8625.93|8625.93|0
1657530900000|2022-07-11 09:15:00|8636.51|8636.51|8630.92|8630.92|8638.66|8638.66|8630.92|8630.92|0
1657531200000|2022-07-11 09:20:00|8635.56|8635.56|8633.42|8633.42|8635.56|8635.56|8630.58|8630.58|0
1657531500000|2022-07-11 09:25:00|8633.8|8633.8|8632.57|8632.57|8640.48|8640.48|8632.28|8632.28|0
1657531800000|2022-07-11 09:30:00|8632.71|8632.71|8641.37|8641.37|8645.11|8645.11|8632.71|8632.71|0
1657532100000|2022-07-11 09:35:00|8641.79|8641.79|8640.42|8640.42|8642.98|8642.98|8640.3|8640.3|0
1657532400000|2022-07-11 09:40:00|8640.61|8640.61|8639.11|8639.11|8641.61|8641.61|8638.47|8638.47|0
1657532700000|2022-07-11 09:45:00|8639.25|8639.25|8638.87|8638.87|8644.04|8644.04|8638.87|8638.87|0
1657533000000|2022-07-11 09:50:00|8639.24|8639.24|8641.04|8641.04|8643.76|8643.76|8638.51|8638.51|0
1657533300000|2022-07-11 09:55:00|8640.77|8640.77|8635.55|8635.55|8641.04|8641.04|8635.28|8635.28|0
1657533600000|2022-07-11 10:00:00|8635.82|8635.82|8635.06|8635.06|8640.21|8640.21|8629.75|8629.75|0
1657533900000|2022-07-11 10:05:00|8635.2|8635.2|8632.22|8632.22|8638.06|8638.06|8632.22|8632.22|0
1657534200000|2022-07-11 10:10:00|8632.5|8632.5|8630.31|8630.31|8632.81|8632.81|8630.31|8630.31|0
1657534500000|2022-07-11 10:15:00|8627.99|8627.99|8630.78|8630.78|8630.88|8630.88|8626.14|8626.14|0
1657534800000|2022-07-11 10:20:00|8631.16|8631.16|8621.67|8621.67|8632.07|8632.07|8621.22|8621.22|0
1657535100000|2022-07-11 10:25:00|8620.94|8620.94|8609.79|8609.79|8620.94|8620.94|8609.42|8609.42|0
1657535400000|2022-07-11 10:30:00|8609.7|8609.7|8607.69|8607.69|8609.7|8609.7|8606.64|8606.64|0
1657535700000|2022-07-11 10:35:00|8612.32|8612.32|8618.98|8618.98|8618.98|8618.98|8611.96|8611.96|0
1657536000000|2022-07-11 10:40:00|8618.79|8618.79|8614.12|8614.12|8620.52|8620.52|8613.58|8613.58|0
1657536300000|2022-07-11 10:45:00|8614.48|8614.48|8620.48|8620.48|8621.16|8621.16|8614.3|8614.3|0
1657536600000|2022-07-11 10:50:00|8620.75|8620.75|8614.01|8614.01|8620.75|8620.75|8614.01|8614.01|0
1657536900000|2022-07-11 10:55:00|8614.57|8614.57|8614.97|8614.97|8615.59|8615.59|8613.71|8613.71|0
1657537200000|2022-07-11 11:00:00|8614.71|8614.71|8613.02|8613.02|8614.71|8614.71|8611.93|8611.93|0
1657537500000|2022-07-11 11:05:00|8613.16|8613.16|8614.72|8614.72|8614.99|8614.99|8610.95|8610.95|0
1657537800000|2022-07-11 11:10:00|8614.63|8614.63|8611.32|8611.32|8614.63|8614.63|8611.08|8611.08|0
1657538100000|2022-07-11 11:15:00|8611.51|8611.51|8621.18|8621.18|8623.07|8623.07|8611.23|8611.23|0
1657538400000|2022-07-11 11:20:00|8621.04|8621.04|8621.25|8621.25|8624.01|8624.01|8620.98|8620.98|0
1657538700000|2022-07-11 11:25:00|8621.11|8621.11|8619|8619|8621.11|8621.11|8617.38|8617.38|0
1657539000000|2022-07-11 11:30:00|8619.19|8619.19|8630.09|8630.09|8630.09|8630.09|8619.19|8619.19|0
1657539300000|2022-07-11 11:35:00|8629.82|8629.82|8628.29|8628.29|8629.82|8629.82|8627.42|8627.42|0
1657539600000|2022-07-11 11:40:00|8628.15|8628.15|8623.52|8623.52|8628.15|8628.15|8623.52|8623.52|0
1657539900000|2022-07-11 11:45:00|8623.79|8623.79|8622.21|8622.21|8625.23|8625.23|8622.21|8622.21|0
1657540200000|2022-07-11 11:50:00|8622.07|8622.07|8617.88|8617.88|8623.13|8623.13|8617.88|8617.88|0
1657540500000|2022-07-11 11:55:00|8615.38|8615.38|8618.27|8618.27|8618.27|8618.27|8615.15|8615.15|0
1657540800000|2022-07-11 12:00:00|8618.74|8618.74|8625.94|8625.94|8628.11|8628.11|8618.36|8618.36|0
1657541100000|2022-07-11 12:05:00|8624.6|8624.6|8623.52|8623.52|8627.92|8627.92|8621.55|8621.55|0
1657541400000|2022-07-11 12:10:00|8623.8|8623.8|8622.23|8622.23|8626.62|8626.62|8622.23|8622.23|0
1657541700000|2022-07-11 12:15:00|8621.96|8621.96|8623|8623|8623.47|8623.47|8621.06|8621.06|0
1657542000000|2022-07-11 12:20:00|8622.86|8622.86|8628.05|8628.05|8629.24|8629.24|8622.33|8622.33|0
1657542300000|2022-07-11 12:25:00|8628.19|8628.19|8625.36|8625.36|8628.33|8628.33|8624.8|8624.8|0
1657542600000|2022-07-11 12:30:00|8625.5|8625.5|8618.29|8618.29|8626.47|8626.47|8617.6|8617.6|0
1657542900000|2022-07-11 12:35:00|8620.6|8620.6|8629.28|8629.28|8629.28|8629.28|8619.8|8619.8|0
1657543200000|2022-07-11 12:40:00|8629.42|8629.42|8624.27|8624.27|8629.42|8629.42|8624.27|8624.27|0
1657543500000|2022-07-11 12:45:00|8624.41|8624.41|8621.2|8621.2|8624.41|8624.41|8619.73|8619.73|0
1657543800000|2022-07-11 12:50:00|8623.52|8623.52|8626.3|8626.3|8627.53|8627.53|8623.52|8623.52|0
1657544100000|2022-07-11 12:55:00|8626.03|8626.03|8624.86|8624.86|8626.17|8626.17|8624.35|8624.35|0
1657544400000|2022-07-11 13:00:00|8625.15|8625.15|8624.91|8624.91|8628|8628|8623.61|8623.61|0
1657544700000|2022-07-11 13:05:00|8624.72|8624.72|8627.87|8627.87|8629.84|8629.84|8624.72|8624.72|0
1657545000000|2022-07-11 13:10:00|8628.05|8628.05|8629.73|8629.73|8633.74|8633.74|8627.63|8627.63|0
1657545300000|2022-07-11 13:15:00|8629.82|8629.82|8632.1|8632.1|8633.64|8633.64|8629.82|8629.82|0
1657545600000|2022-07-11 13:20:00|8632.29|8632.29|8640.73|8640.73|8640.73|8640.73|8632.29|8632.29|0
1657545900000|2022-07-11 13:25:00|8640.63|8640.63|8651.35|8651.35|8651.45|8651.45|8640.63|8640.63|0
1657546200000|2022-07-11 13:30:00|8651.06|8651.06|8658.81|8658.81|8660.78|8660.78|8641.83|8641.83|0
1657546500000|2022-07-11 13:35:00|8658.72|8658.72|8640.21|8640.21|8658.72|8658.72|8640.03|8640.03|0
1657546800000|2022-07-11 13:40:00|8640.31|8640.31|8644.87|8644.87|8648.43|8648.43|8639.17|8639.17|0
1657547100000|2022-07-11 13:45:00|8644.6|8644.6|8636.55|8636.55|8644.6|8644.6|8634.91|8634.91|0
1657547400000|2022-07-11 13:50:00|8636.41|8636.41|8634.55|8634.55|8639.06|8639.06|8627.17|8627.17|0
1657547700000|2022-07-11 13:55:00|8634.81|8634.81|8635.15|8635.15|8638.43|8638.43|8630.73|8630.73|0
1657548000000|2022-07-11 14:00:00|8634.88|8634.88|8616.95|8616.95|8634.88|8634.88|8616.81|8616.81|0
1657548300000|2022-07-11 14:05:00|8616.66|8616.66|8628.79|8628.79|8628.79|8628.79|8610.74|8610.74|0
1657548600000|2022-07-11 14:10:00|8629.52|8629.52|8628.93|8628.93|8635.89|8635.89|8627.21|8627.21|0
1657548900000|2022-07-11 14:15:00|8628.84|8628.84|8623|8623|8629.2|8629.2|8620.68|8620.68|0
1657549200000|2022-07-11 14:20:00|8622.74|8622.74|8623.16|8623.16|8624.07|8624.07|8616.39|8616.39|0
1657549500000|2022-07-11 14:25:00|8623.35|8623.35|8624.45|8624.45|8632.05|8632.05|8621.59|8621.59|0
1657549800000|2022-07-11 14:30:00|8624.82|8624.82|8632.88|8632.88|8632.88|8632.88|8623.05|8623.05|0
1657550100000|2022-07-11 14:35:00|8630.56|8630.56|8642.03|8642.03|8642.03|8642.03|8628.31|8628.31|0
1657550400000|2022-07-11 14:40:00|8639.72|8639.72|8647.18|8647.18|8648.12|8648.12|8639.59|8639.59|0
1657550700000|2022-07-11 14:45:00|8647.04|8647.04|8645.96|8645.96|8647.18|8647.18|8641.01|8641.01|0
1657551000000|2022-07-11 14:50:00|8646.14|8646.14|8647.81|8647.81|8648.66|8648.66|8644.02|8644.02|0
1657551300000|2022-07-11 14:55:00|8647.45|8647.45|8647.48|8647.48|8653.19|8653.19|8646.57|8646.57|0
1657551600000|2022-07-11 15:00:00|8647.21|8647.21|8650.17|8650.17|8655.05|8655.05|8645.94|8645.94|0
1657551900000|2022-07-11 15:05:00|8651.27|8651.27|8655.32|8655.32|8655.72|8655.72|8649.71|8649.71|0
1657552200000|2022-07-11 15:10:00|8655.05|8655.05|8656.58|8656.58|8658.91|8658.91|8655.05|8655.05|0
1657552500000|2022-07-11 15:15:00|8656.31|8656.31|8658.53|8658.53|8660.42|8660.42|8656.31|8656.31|0
1657552800000|2022-07-11 15:20:00|8658.72|8658.72|8649.71|8649.71|8658.97|8658.97|8649.52|8649.52|0
1657553100000|2022-07-11 15:25:00|8647.39|8647.39|8646.95|8646.95|8651.01|8651.01|8642.24|8642.24|0
1657610100000|2022-07-12 07:15:00|8607.08|8607.08|8613.82|8613.82|8616.82|8616.82|8606.41|8606.41|0
1657610400000|2022-07-12 07:20:00|8611.5|8611.5|8617.93|8617.93|8620.35|8620.35|8608.05|8608.05|0
1657610700000|2022-07-12 07:25:00|8617.19|8617.19|8623.09|8623.09|8630.34|8630.34|8617.19|8617.19|0
1657611000000|2022-07-12 07:30:00|8622.95|8622.95|8614.13|8614.13|8627.18|8627.18|8613.91|8613.91|0
1657611300000|2022-07-12 07:35:00|8611.81|8611.81|8629.19|8629.19|8629.19|8629.19|8609.13|8609.13|0
1657611600000|2022-07-12 07:40:00|8629.75|8629.75|8631.06|8631.06|8631.2|8631.2|8625.77|8625.77|0
1657611900000|2022-07-12 07:45:00|8631.24|8631.24|8634.39|8634.39|8641|8641|8631.24|8631.24|0
1657612200000|2022-07-12 07:50:00|8634.24|8634.24|8639.67|8639.67|8639.67|8639.67|8632.87|8632.87|0
1657612500000|2022-07-12 07:55:00|8639.81|8639.81|8642.64|8642.64|8644.6|8644.6|8639.81|8639.81|0
1657612800000|2022-07-12 08:00:00|8643.21|8643.21|8646.14|8646.14|8646.14|8646.14|8635.72|8635.72|0
1657613100000|2022-07-12 08:05:00|8646.32|8646.32|8651.71|8651.71|8652.95|8652.95|8646.32|8646.32|0
1657613400000|2022-07-12 08:10:00|8650.91|8650.91|8638.47|8638.47|8651.97|8651.97|8636.2|8636.2|0
1657613700000|2022-07-12 08:15:00|8638.74|8638.74|8639.88|8639.88|8642.73|8642.73|8638.74|8638.74|0
1657614000000|2022-07-12 08:20:00|8640.61|8640.61|8641.84|8641.84|8642.13|8642.13|8637.61|8637.61|0
1657614300000|2022-07-12 08:25:00|8642.11|8642.11|8640.62|8640.62|8642.47|8642.47|8639.58|8639.58|0
1657614600000|2022-07-12 08:30:00|8640.53|8640.53|8636.97|8636.97|8640.53|8640.53|8636.32|8636.32|0
1657614900000|2022-07-12 08:35:00|8637.24|8637.24|8634.41|8634.41|8639.8|8639.8|8634.41|8634.41|0
1657615200000|2022-07-12 08:40:00|8632.09|8632.09|8645.86|8645.86|8646.2|8646.2|8631.25|8631.25|0
1657615500000|2022-07-12 08:45:00|8646.12|8646.12|8653.46|8653.46|8654.45|8654.45|8646.12|8646.12|0
1657615800000|2022-07-12 08:50:00|8653.2|8653.2|8651.88|8651.88|8657.51|8657.51|8649.36|8649.36|0
1657616100000|2022-07-12 08:55:00|8650.88|8650.88|8651.34|8651.34|8656.53|8656.53|8650.77|8650.77|0
1657616400000|2022-07-12 09:00:00|8653.66|8653.66|8654.06|8654.06|8654.51|8654.51|8646.28|8646.28|0
1657616700000|2022-07-12 09:05:00|8654.24|8654.24|8656.01|8656.01|8664.33|8664.33|8654.24|8654.24|0
1657617000000|2022-07-12 09:10:00|8656.81|8656.81|8660.52|8660.52|8660.79|8660.79|8656.81|8656.81|0
1657617300000|2022-07-12 09:15:00|8660.79|8660.79|8664.16|8664.16|8665.63|8665.63|8660.79|8660.79|0
1657617600000|2022-07-12 09:20:00|8664.35|8664.35|8660.59|8660.59|8664.95|8664.95|8657.85|8657.85|0
1657617900000|2022-07-12 09:25:00|8660.78|8660.78|8653.04|8653.04|8662.62|8662.62|8653.04|8653.04|0
1657618200000|2022-07-12 09:30:00|8650.73|8650.73|8644.43|8644.43|8651.59|8651.59|8643.9|8643.9|0
1657618500000|2022-07-12 09:35:00|8644.06|8644.06|8641.32|8641.32|8645.31|8645.31|8639.19|8639.19|0
1657618800000|2022-07-12 09:40:00|8641.04|8641.04|8640.42|8640.42|8645.45|8645.45|8638.72|8638.72|0
1657619100000|2022-07-12 09:45:00|8640.05|8640.05|8627.96|8627.96|8640.05|8640.05|8627.96|8627.96|0
1657619400000|2022-07-12 09:50:00|8626.63|8626.63|8620.32|8620.32|8629.48|8629.48|8620.32|8620.32|0
1657619700000|2022-07-12 09:55:00|8619.95|8619.95|8619.02|8619.02|8622.53|8622.53|8617.9|8617.9|0
1657620000000|2022-07-12 10:00:00|8619.39|8619.39|8621.38|8621.38|8622.08|8622.08|8618.4|8618.4|0
1657620300000|2022-07-12 10:05:00|8619.06|8619.06|8623.69|8623.69|8623.78|8623.78|8616.14|8616.14|0
1657620600000|2022-07-12 10:10:00|8621.37|8621.37|8626.46|8626.46|8631.95|8631.95|8621.09|8621.09|0
1657620900000|2022-07-12 10:15:00|8626.73|8626.73|8632.23|8632.23|8632.5|8632.5|8626.27|8626.27|0
1657621200000|2022-07-12 10:20:00|8632.42|8632.42|8633.05|8633.05|8633.61|8633.61|8630.65|8630.65|0
1657621500000|2022-07-12 10:25:00|8633.42|8633.42|8639.15|8639.15|8639.15|8639.15|8633.42|8633.42|0
1657621800000|2022-07-12 10:30:00|8638.88|8638.88|8630.51|8630.51|8638.88|8638.88|8630.51|8630.51|0
1657622100000|2022-07-12 10:35:00|8630.41|8630.41|8634.48|8634.48|8637.43|8637.43|8628.84|8628.84|0
1657622400000|2022-07-12 10:40:00|8632.17|8632.17|8632.87|8632.87|8637.23|8637.23|8632.17|8632.17|0
1657622700000|2022-07-12 10:45:00|8632.69|8632.69|8637.04|8637.04|8642.9|8642.9|8631.77|8631.77|0
1657623000000|2022-07-12 10:50:00|8636.9|8636.9|8629.83|8629.83|8637.27|8637.27|8626.22|8626.22|0
1657623300000|2022-07-12 10:55:00|8630.1|8630.1|8639.17|8639.17|8643.28|8643.28|8630.1|8630.1|0
1657623600000|2022-07-12 11:00:00|8636.85|8636.85|8642.51|8642.51|8645.38|8645.38|8633.37|8633.37|0
1657623900000|2022-07-12 11:05:00|8642.13|8642.13|8639.79|8639.79|8642.13|8642.13|8636.56|8636.56|0
1657624200000|2022-07-12 11:10:00|8640.07|8640.07|8648.6|8648.6|8651.76|8651.76|8640.07|8640.07|0
1657624500000|2022-07-12 11:15:00|8648.78|8648.78|8652.98|8652.98|8657.8|8657.8|8648.25|8648.25|0
1657624800000|2022-07-12 11:20:00|8654.31|8654.31|8662.66|8662.66|8671.53|8671.53|8654.31|8654.31|0
1657625100000|2022-07-12 11:25:00|8662.48|8662.48|8665.09|8665.09|8670.22|8670.22|8662.36|8662.36|0
1657625400000|2022-07-12 11:30:00|8664.73|8664.73|8669.15|8669.15|8672.33|8672.33|8662.59|8662.59|0
1657625700000|2022-07-12 11:35:00|8668.96|8668.96|8685.27|8685.27|8685.27|8685.27|8667.26|8667.26|0
1657626000000|2022-07-12 11:40:00|8684.54|8684.54|8679.07|8679.07|8688.55|8688.55|8678.84|8678.84|0
1657626300000|2022-07-12 11:45:00|8676.75|8676.75|8670.34|8670.34|8676.75|8676.75|8667.64|8667.64|0
1657626600000|2022-07-12 11:50:00|8669.61|8669.61|8673.23|8673.23|8674.75|8674.75|8668.88|8668.88|0
1657626900000|2022-07-12 11:55:00|8672.86|8672.86|8673.09|8673.09|8677.13|8677.13|8670.77|8670.77|0
1657627200000|2022-07-12 12:00:00|8674.19|8674.19|8674.68|8674.68|8675.43|8675.43|8671.92|8671.92|0
1657627500000|2022-07-12 12:05:00|8675.05|8675.05|8676.49|8676.49|8677.67|8677.67|8674.95|8674.95|0
1657627800000|2022-07-12 12:10:00|8676.23|8676.23|8672.04|8672.04|8677.37|8677.37|8669.19|8669.19|0
1657628100000|2022-07-12 12:15:00|8671.76|8671.76|8664.31|8664.31|8672.47|8672.47|8663.77|8663.77|0
1657628400000|2022-07-12 12:20:00|8663.94|8663.94|8673.55|8673.55|8673.69|8673.69|8663.57|8663.57|0
1657628700000|2022-07-12 12:25:00|8673.4|8673.4|8678.36|8678.36|8678.73|8678.73|8673.31|8673.31|0
1657629000000|2022-07-12 12:30:00|8678.5|8678.5|8679.63|8679.63|8680.28|8680.28|8676.9|8676.9|0
1657629300000|2022-07-12 12:35:00|8679.89|8679.89|8678.64|8678.64|8679.89|8679.89|8675.52|8675.52|0
1657629600000|2022-07-12 12:40:00|8680.96|8680.96|8675.17|8675.17|8681.99|8681.99|8674.38|8674.38|0
1657629900000|2022-07-12 12:45:00|8677.49|8677.49|8663.07|8663.07|8677.49|8677.49|8662.88|8662.88|0
1657630200000|2022-07-12 12:50:00|8663.16|8663.16|8659.93|8659.93|8663.65|8663.65|8657.54|8657.54|0
1657630500000|2022-07-12 12:55:00|8657.62|8657.62|8654.12|8654.12|8657.88|8657.88|8654.12|8654.12|0
1657630800000|2022-07-12 13:00:00|8653.86|8653.86|8646.9|8646.9|8656.18|8656.18|8646.9|8646.9|0
1657631100000|2022-07-12 13:05:00|8646.63|8646.63|8646.54|8646.54|8649.29|8649.29|8643.67|8643.67|0
1657631400000|2022-07-12 13:10:00|8646.8|8646.8|8642.62|8642.62|8646.8|8646.8|8638.56|8638.56|0
1657631700000|2022-07-12 13:15:00|8642.89|8642.89|8645.67|8645.67|8645.96|8645.96|8642.89|8642.89|0
1657632000000|2022-07-12 13:20:00|8647.98|8647.98|8636.37|8636.37|8649.69|8649.69|8635.25|8635.25|0
1657632300000|2022-07-12 13:25:00|8636.64|8636.64|8645.09|8645.09|8645.53|8645.53|8636.23|8636.23|0
1657632600000|2022-07-12 13:30:00|8645.28|8645.28|8647.79|8647.79|8653.68|8653.68|8644.91|8644.91|0
1657632900000|2022-07-12 13:35:00|8647.68|8647.68|8665.15|8665.15|8673.69|8673.69|8647.68|8647.68|0
1657633200000|2022-07-12 13:40:00|8665.52|8665.52|8662.93|8662.93|8666.5|8666.5|8658.41|8658.41|0
1657633500000|2022-07-12 13:45:00|8662.84|8662.84|8666.36|8666.36|8669.37|8669.37|8659.06|8659.06|0
1657633800000|2022-07-12 13:50:00|8665.99|8665.99|8668.28|8668.28|8674.56|8674.56|8663.56|8663.56|0
1657634100000|2022-07-12 13:55:00|8668.55|8668.55|8652.39|8652.39|8668.55|8668.55|8652.39|8652.39|0
1657634400000|2022-07-12 14:00:00|8652.2|8652.2|8645.95|8645.95|8653.34|8653.34|8644.34|8644.34|0
1657634700000|2022-07-12 14:05:00|8646.13|8646.13|8644.86|8644.86|8652.29|8652.29|8642.99|8642.99|0
1657635000000|2022-07-12 14:10:00|8644.67|8644.67|8653.79|8653.79|8654.28|8654.28|8644.67|8644.67|0
1657635300000|2022-07-12 14:15:00|8654.16|8654.16|8666.57|8666.57|8666.57|8666.57|8651.35|8651.35|0
1657635600000|2022-07-12 14:20:00|8667.64|8667.64|8663.99|8663.99|8669.53|8669.53|8663.43|8663.43|0
1657635900000|2022-07-12 14:25:00|8664.34|8664.34|8671.4|8671.4|8671.4|8671.4|8661.61|8661.61|0
1657636200000|2022-07-12 14:30:00|8672.2|8672.2|8692.92|8692.92|8692.92|8692.92|8672.2|8672.2|0
1657636500000|2022-07-12 14:35:00|8693.19|8693.19|8682.32|8682.32|8694.02|8694.02|8682.32|8682.32|0
1657636800000|2022-07-12 14:40:00|8682.59|8682.59|8684.54|8684.54|8687.33|8687.33|8680.43|8680.43|0
1657637100000|2022-07-12 14:45:00|8684.68|8684.68|8678.42|8678.42|8686.32|8686.32|8678.42|8678.42|0
1657637400000|2022-07-12 14:50:00|8678.69|8678.69|8684.2|8684.2|8684.2|8684.2|8675.89|8675.89|0
1657637700000|2022-07-12 14:55:00|8684.29|8684.29|8683.38|8683.38|8686.53|8686.53|8681.7|8681.7|0
1657638000000|2022-07-12 15:00:00|8683.75|8683.75|8684.22|8684.22|8687.42|8687.42|8680.59|8680.59|0
1657638300000|2022-07-12 15:05:00|8683.85|8683.85|8687.01|8687.01|8687.01|8687.01|8681.12|8681.12|0
1657638600000|2022-07-12 15:10:00|8687.57|8687.57|8686.4|8686.4|8688.92|8688.92|8685.68|8685.68|0
1657638900000|2022-07-12 15:15:00|8686.77|8686.77|8686.57|8686.57|8687.13|8687.13|8680.28|8680.28|0
1657639200000|2022-07-12 15:20:00|8686.43|8686.43|8683.41|8683.41|8687.1|8687.1|8680.38|8680.38|0
1657639500000|2022-07-12 15:25:00|8683.27|8683.27|8685.15|8685.15|8685.88|8685.88|8679.96|8679.96|0
1657696500000|2022-07-13 07:15:00|8636.61|8636.61|8629.59|8629.59|8636.89|8636.89|8625.35|8625.35|0
1657696800000|2022-07-13 07:20:00|8627.27|8627.27|8606.64|8606.64|8629.41|8629.41|8606.64|8606.64|0
1657697100000|2022-07-13 07:25:00|8607.01|8607.01|8606.52|8606.52|8611.89|8611.89|8604.27|8604.27|0
1657697400000|2022-07-13 07:30:00|8606.15|8606.15|8607.84|8607.84|8610.16|8610.16|8601.56|8601.56|0
1657697700000|2022-07-13 07:35:00|8607.28|8607.28|8619.6|8619.6|8622.72|8622.72|8603.79|8603.79|0
1657698000000|2022-07-13 07:40:00|8621.92|8621.92|8607.85|8607.85|8621.92|8621.92|8603.4|8603.4|0
1657698300000|2022-07-13 07:45:00|8608.5|8608.5|8596.27|8596.27|8608.78|8608.78|8593.65|8593.65|0
1657698600000|2022-07-13 07:50:00|8595.16|8595.16|8598.41|8598.41|8599.11|8599.11|8586.87|8586.87|0
1657698900000|2022-07-13 07:55:00|8597.85|8597.85|8599.71|8599.71|8604.09|8604.09|8593.97|8593.97|0
1657699200000|2022-07-13 08:00:00|8599.14|8599.14|8578.96|8578.96|8599.14|8599.14|8578.77|8578.77|0
1657699500000|2022-07-13 08:05:00|8579.7|8579.7|8562.56|8562.56|8581.8|8581.8|8562.41|8562.41|0
1657699800000|2022-07-13 08:10:00|8562.92|8562.92|8562.88|8562.88|8570.31|8570.31|8560.7|8560.7|0
1657700100000|2022-07-13 08:15:00|8563.02|8563.02|8567.22|8567.22|8567.49|8567.49|8562.09|8562.09|0
1657700400000|2022-07-13 08:20:00|8566.49|8566.49|8568.12|8568.12|8568.12|8568.12|8556.73|8556.73|0
1657700700000|2022-07-13 08:25:00|8568.38|8568.38|8577.3|8577.3|8578.69|8578.69|8568.38|8568.38|0
1657701000000|2022-07-13 08:30:00|8577.47|8577.47|8577.97|8577.97|8578.34|8578.34|8573.21|8573.21|0
1657701300000|2022-07-13 08:35:00|8577.6|8577.6|8590.69|8590.69|8591.54|8591.54|8575.02|8575.02|0
1657701600000|2022-07-13 08:40:00|8590.32|8590.32|8585.86|8585.86|8591.56|8591.56|8582.59|8582.59|0
1657701900000|2022-07-13 08:45:00|8585.77|8585.77|8612.82|8612.82|8613.48|8613.48|8585.77|8585.77|0
1657702200000|2022-07-13 08:50:00|8612.97|8612.97|8612.41|8612.41|8617.99|8617.99|8611.76|8611.76|0
1657702500000|2022-07-13 08:55:00|8610.09|8610.09|8608.14|8608.14|8612.93|8612.93|8606.99|8606.99|0
1657702800000|2022-07-13 09:00:00|8607.31|8607.31|8611.75|8611.75|8615.1|8615.1|8604.06|8604.06|0
1657703100000|2022-07-13 09:05:00|8611.39|8611.39|8607.4|8607.4|8612.24|8612.24|8607.04|8607.04|0
1657703400000|2022-07-13 09:10:00|8606.98|8606.98|8606.3|8606.3|8610.1|8610.1|8603|8603|0
1657703700000|2022-07-13 09:15:00|8603.99|8603.99|8603.06|8603.06|8604.44|8604.44|8601.15|8601.15|0
1657704000000|2022-07-13 09:20:00|8603.33|8603.33|8605.06|8605.06|8606.5|8606.5|8602.38|8602.38|0
1657704300000|2022-07-13 09:25:00|8604.87|8604.87|8621.54|8621.54|8621.54|8621.54|8604.87|8604.87|0
1657704600000|2022-07-13 09:30:00|8621.27|8621.27|8613.03|8613.03|8621.27|8621.27|8609.3|8609.3|0
1657704900000|2022-07-13 09:35:00|8612.84|8612.84|8613.37|8613.37|8614.99|8614.99|8610.8|8610.8|0
1657705200000|2022-07-13 09:40:00|8613.18|8613.18|8604.86|8604.86|8613.18|8613.18|8604.42|8604.42|0
1657705500000|2022-07-13 09:45:00|8605.12|8605.12|8607.04|8607.04|8607.41|8607.41|8605.12|8605.12|0
1657705800000|2022-07-13 09:50:00|8607.32|8607.32|8599.19|8599.19|8607.67|8607.67|8599.19|8599.19|0
1657706100000|2022-07-13 09:55:00|8599.45|8599.45|8596.38|8596.38|8600.12|8600.12|8595.08|8595.08|0
1657706400000|2022-07-13 10:00:00|8596.24|8596.24|8599.44|8599.44|8603.12|8603.12|8596.24|8596.24|0
1657706700000|2022-07-13 10:05:00|8598.33|8598.33|8589.22|8589.22|8598.33|8598.33|8588.94|8588.94|0
1657707000000|2022-07-13 10:10:00|8588.95|8588.95|8584.2|8584.2|8589.42|8589.42|8583.83|8583.83|0
1657707300000|2022-07-13 10:15:00|8584.29|8584.29|8585.94|8585.94|8586.65|8586.65|8581.61|8581.61|0
1657707600000|2022-07-13 10:20:00|8585.68|8585.68|8589.04|8589.04|8589.04|8589.04|8584.85|8584.85|0
1657707900000|2022-07-13 10:25:00|8588.67|8588.67|8577.24|8577.24|8588.67|8588.67|8575.72|8575.72|0
1657708200000|2022-07-13 10:30:00|8577.05|8577.05|8576.46|8576.46|8579.72|8579.72|8575.5|8575.5|0
1657708500000|2022-07-13 10:35:00|8574.14|8574.14|8573.52|8573.52|8577.45|8577.45|8571.21|8571.21|0
1657708800000|2022-07-13 10:40:00|8575.92|8575.92|8589.19|8589.19|8589.19|8589.19|8575.35|8575.35|0
1657709100000|2022-07-13 10:45:00|8589.46|8589.46|8597.02|8597.02|8597.39|8597.39|8589.46|8589.46|0
1657709400000|2022-07-13 10:50:00|8597.58|8597.58|8601.55|8601.55|8602.64|8602.64|8595.26|8595.26|0
1657709700000|2022-07-13 10:55:00|8599.23|8599.23|8603.61|8603.61|8603.61|8603.61|8597.56|8597.56|0
1657710000000|2022-07-13 11:00:00|8602.86|8602.86|8603.63|8603.63|8603.78|8603.78|8600.26|8600.26|0
1657710300000|2022-07-13 11:05:00|8603.1|8603.1|8597.52|8597.52|8603.1|8603.1|8596.16|8596.16|0
1657710600000|2022-07-13 11:10:00|8597.94|8597.94|8604.35|8604.35|8604.99|8604.99|8597.94|8597.94|0
1657710900000|2022-07-13 11:15:00|8602.03|8602.03|8600.02|8600.02|8602.83|8602.83|8599.74|8599.74|0
1657711200000|2022-07-13 11:20:00|8599.92|8599.92|8595.99|8595.99|8607.01|8607.01|8595.99|8595.99|0
1657711500000|2022-07-13 11:25:00|8596.46|8596.46|8587.1|8587.1|8596.65|8596.65|8587.1|8587.1|0
1657711800000|2022-07-13 11:30:00|8589.42|8589.42|8591.56|8591.56|8591.56|8591.56|8585.73|8585.73|0
1657712100000|2022-07-13 11:35:00|8592.12|8592.12|8593.69|8593.69|8593.96|8593.96|8590.18|8590.18|0
1657712400000|2022-07-13 11:40:00|8594.06|8594.06|8585.61|8585.61|8598.56|8598.56|8585.61|8585.61|0
1657712700000|2022-07-13 11:45:00|8585.47|8585.47|8590.57|8590.57|8590.73|8590.73|8585.47|8585.47|0
1657713000000|2022-07-13 11:50:00|8588.25|8588.25|8590.11|8590.11|8592.42|8592.42|8587.28|8587.28|0
1657713300000|2022-07-13 11:55:00|8590.91|8590.91|8593.14|8593.14|8595.45|8595.45|8590.72|8590.72|0
1657713600000|2022-07-13 12:00:00|8592.95|8592.95|8602.06|8602.06|8603.22|8603.22|8592.95|8592.95|0
1657713900000|2022-07-13 12:05:00|8601.52|8601.52|8601.64|8601.64|8605.94|8605.94|8600.96|8600.96|0
1657714200000|2022-07-13 12:10:00|8601.38|8601.38|8593.45|8593.45|8601.38|8601.38|8591.41|8591.41|0
1657714500000|2022-07-13 12:15:00|8591.13|8591.13|8587.09|8587.09|8592.03|8592.03|8582.43|8582.43|0
1657714800000|2022-07-13 12:20:00|8587.83|8587.83|8590.68|8590.68|8593.88|8593.88|8582.63|8582.63|0
1657715100000|2022-07-13 12:25:00|8586.04|8586.04|8611.6|8611.6|8623.77|8623.77|8586.04|8586.04|0
1657715400000|2022-07-13 12:30:00|8611.88|8611.88|8552.61|8552.61|8611.88|8611.88|8525.06|8525.06|0
1657715700000|2022-07-13 12:35:00|8552.25|8552.25|8534.12|8534.12|8552.25|8552.25|8534.12|8534.12|0
1657716000000|2022-07-13 12:40:00|8533.94|8533.94|8535.96|8535.96|8535.96|8535.96|8523.79|8523.79|0
1657716300000|2022-07-13 12:45:00|8535.86|8535.86|8532.49|8532.49|8537.48|8537.48|8527.95|8527.95|0
1657716600000|2022-07-13 12:50:00|8532.58|8532.58|8562.93|8562.93|8562.93|8562.93|8532.58|8532.58|0
1657716900000|2022-07-13 12:55:00|8563.08|8563.08|8577.2|8577.2|8577.2|8577.2|8563.08|8563.08|0
1657717200000|2022-07-13 13:00:00|8578.53|8578.53|8601.07|8601.07|8601.07|8601.07|8577.9|8577.9|0
1657717500000|2022-07-13 13:05:00|8601.44|8601.44|8597.41|8597.41|8603.76|8603.76|8595.1|8595.1|0
1657717800000|2022-07-13 13:10:00|8597.51|8597.51|8604.62|8604.62|8604.81|8604.81|8595.78|8595.78|0
1657718100000|2022-07-13 13:15:00|8604.81|8604.81|8587.79|8587.79|8608.36|8608.36|8585.28|8585.28|0
1657718400000|2022-07-13 13:20:00|8587.97|8587.97|8574.37|8574.37|8590.88|8590.88|8574.34|8574.34|0
1657718700000|2022-07-13 13:25:00|8574|8574|8572.33|8572.33|8578.23|8578.23|8572.33|8572.33|0
1657719000000|2022-07-13 13:30:00|8572.6|8572.6|8580.36|8580.36|8585.9|8585.9|8567.89|8567.89|0
1657719300000|2022-07-13 13:35:00|8579.93|8579.93|8594.19|8594.19|8594.19|8594.19|8571.65|8571.65|0
1657719600000|2022-07-13 13:40:00|8594.56|8594.56|8578.7|8578.7|8595.73|8595.73|8578.7|8578.7|0
1657719900000|2022-07-13 13:45:00|8581.02|8581.02|8601.71|8601.71|8601.71|8601.71|8571.27|8571.27|0
1657720200000|2022-07-13 13:50:00|8601.98|8601.98|8583.86|8583.86|8606.22|8606.22|8582.68|8582.68|0
1657720500000|2022-07-13 13:55:00|8583.6|8583.6|8583.33|8583.33|8584.52|8584.52|8577.84|8577.84|0
1657720800000|2022-07-13 14:00:00|8583.24|8583.24|8585.11|8585.11|8585.11|8585.11|8570.22|8570.22|0
1657721100000|2022-07-13 14:05:00|8584.58|8584.58|8587.3|8587.3|8591.76|8591.76|8575.79|8575.79|0
1657721400000|2022-07-13 14:10:00|8589.62|8589.62|8600.64|8600.64|8603.16|8603.16|8589.62|8589.62|0
1657721700000|2022-07-13 14:15:00|8600.1|8600.1|8582.42|8582.42|8600.37|8600.37|8582.32|8582.32|0
1657722000000|2022-07-13 14:20:00|8582.15|8582.15|8583.15|8583.15|8591.42|8591.42|8577.4|8577.4|0
1657722300000|2022-07-13 14:25:00|8582.78|8582.78|8591.42|8591.42|8595.96|8595.96|8579.81|8579.81|0
1657722600000|2022-07-13 14:30:00|8591.24|8591.24|8599.27|8599.27|8600.54|8600.54|8589.93|8589.93|0
1657722900000|2022-07-13 14:35:00|8599.53|8599.53|8596.98|8596.98|8608.61|8608.61|8596.31|8596.31|0
1657723200000|2022-07-13 14:40:00|8599.3|8599.3|8619.49|8619.49|8619.49|8619.49|8598.13|8598.13|0
1657723500000|2022-07-13 14:45:00|8619.76|8619.76|8617.85|8617.85|8619.76|8619.76|8613.24|8613.24|0
1657723800000|2022-07-13 14:50:00|8618.12|8618.12|8620.16|8620.16|8626.93|8626.93|8616.62|8616.62|0
1657724100000|2022-07-13 14:55:00|8620.31|8620.31|8619.12|8619.12|8627.47|8627.47|8616.26|8616.26|0
1657724400000|2022-07-13 15:00:00|8618.93|8618.93|8615.85|8615.85|8618.93|8618.93|8613.17|8613.17|0
1657724700000|2022-07-13 15:05:00|8615.48|8615.48|8629.64|8629.64|8629.64|8629.64|8615.48|8615.48|0
1657725000000|2022-07-13 15:10:00|8629.37|8629.37|8629.99|8629.99|8629.99|8629.99|8626.09|8626.09|0
1657725300000|2022-07-13 15:15:00|8630.18|8630.18|8638.01|8638.01|8638.9|8638.9|8630.18|8630.18|0
1657725600000|2022-07-13 15:20:00|8635.69|8635.69|8639.68|8639.68|8646.4|8646.4|8635.69|8635.69|0
1657725900000|2022-07-13 15:25:00|8639.54|8639.54|8627.15|8627.15|8639.54|8639.54|8627.15|8627.15|0
1657782900000|2022-07-14 07:15:00|8642.65|8642.65|8647.2|8647.2|8651.47|8651.47|8640.21|8640.21|0
1657783200000|2022-07-14 07:20:00|8647.74|8647.74|8648.61|8648.61|8657.24|8657.24|8645.06|8645.06|0
1657783500000|2022-07-14 07:25:00|8648.88|8648.88|8664.35|8664.35|8664.35|8664.35|8648.88|8648.88|0
1657783800000|2022-07-14 07:30:00|8662.03|8662.03|8651.12|8651.12|8663.72|8663.72|8650.98|8650.98|0
1657784100000|2022-07-14 07:35:00|8651.92|8651.92|8650.59|8650.59|8657.78|8657.78|8650.22|8650.22|0
1657784400000|2022-07-14 07:40:00|8650.86|8650.86|8652.66|8652.66|8654.01|8654.01|8641.51|8641.51|0
1657784700000|2022-07-14 07:45:00|8650.34|8650.34|8638.67|8638.67|8651.05|8651.05|8638.67|8638.67|0
1657785000000|2022-07-14 07:50:00|8638.4|8638.4|8638.05|8638.05|8645.38|8645.38|8636.85|8636.85|0
1657785300000|2022-07-14 07:55:00|8637.91|8637.91|8627.83|8627.83|8637.91|8637.91|8624.61|8624.61|0
1657785600000|2022-07-14 08:00:00|8627.64|8627.64|8640.47|8640.47|8640.47|8640.47|8623.61|8623.61|0
1657785900000|2022-07-14 08:05:00|8639.94|8639.94|8647.33|8647.33|8651.2|8651.2|8639.04|8639.04|0
1657786200000|2022-07-14 08:10:00|8647.89|8647.89|8651.9|8651.9|8651.9|8651.9|8643.97|8643.97|0
1657786500000|2022-07-14 08:15:00|8652.17|8652.17|8651.05|8651.05|8656.06|8656.06|8647.14|8647.14|0
1657786800000|2022-07-14 08:20:00|8650.79|8650.79|8641.5|8641.5|8653.85|8653.85|8641.5|8641.5|0
1657787100000|2022-07-14 08:25:00|8641.35|8641.35|8641.93|8641.93|8641.93|8641.93|8633.19|8633.19|0
1657787400000|2022-07-14 08:30:00|8641.67|8641.67|8629.07|8629.07|8641.67|8641.67|8625.83|8625.83|0
1657787700000|2022-07-14 08:35:00|8629.21|8629.21|8618.92|8618.92|8633.99|8633.99|8618.92|8618.92|0
1657788000000|2022-07-14 08:40:00|8618.64|8618.64|8614.75|8614.75|8618.64|8618.64|8613.07|8613.07|0
1657788300000|2022-07-14 08:45:00|8612.43|8612.43|8619.08|8619.08|8619.08|8619.08|8611.04|8611.04|0
1657788600000|2022-07-14 08:50:00|8618.94|8618.94|8612.13|8612.13|8619.76|8619.76|8612.13|8612.13|0
1657788900000|2022-07-14 08:55:00|8611.33|8611.33|8621.45|8621.45|8623.9|8623.9|8610.96|8610.96|0
1657789200000|2022-07-14 09:00:00|8620.67|8620.67|8622.11|8622.11|8622.97|8622.97|8619.08|8619.08|0
1657789500000|2022-07-14 09:05:00|8622.85|8622.85|8621.81|8621.81|8622.85|8622.85|8619.27|8619.27|0
1657789800000|2022-07-14 09:10:00|8622|8622|8623.98|8623.98|8624.98|8624.98|8621.39|8621.39|0
1657790100000|2022-07-14 09:15:00|8624.24|8624.24|8627.18|8627.18|8627.18|8627.18|8620.62|8620.62|0
1657790400000|2022-07-14 09:20:00|8627.55|8627.55|8632.5|8632.5|8632.5|8632.5|8627.55|8627.55|0
1657790700000|2022-07-14 09:25:00|8632.87|8632.87|8641.57|8641.57|8644.34|8644.34|8632.59|8632.59|0
1657791000000|2022-07-14 09:30:00|8643.89|8643.89|8629.97|8629.97|8643.89|8643.89|8629.97|8629.97|0
1657791300000|2022-07-14 09:35:00|8630.24|8630.24|8629.52|8629.52|8632.12|8632.12|8626.8|8626.8|0
1657791600000|2022-07-14 09:40:00|8630.06|8630.06|8641.89|8641.89|8644.19|8644.19|8630.06|8630.06|0
1657791900000|2022-07-14 09:45:00|8644.2|8644.2|8644.14|8644.14|8644.41|8644.41|8641.27|8641.27|0
1657792200000|2022-07-14 09:50:00|8641.82|8641.82|8639.02|8639.02|8642.56|8642.56|8634.73|8634.73|0
1657792500000|2022-07-14 09:55:00|8638.83|8638.83|8642.35|8642.35|8644.14|8644.14|8638.83|8638.83|0
1657792800000|2022-07-14 10:00:00|8642.72|8642.72|8635.52|8635.52|8644.4|8644.4|8635.33|8635.33|0
1657793100000|2022-07-14 10:05:00|8636.05|8636.05|8644.02|8644.02|8644.02|8644.02|8636.05|8636.05|0
1657793400000|2022-07-14 10:10:00|8644.31|8644.31|8644.74|8644.74|8646.32|8646.32|8642.52|8642.52|0
1657793700000|2022-07-14 10:15:00|8644.21|8644.21|8646.12|8646.12|8649.34|8649.34|8636.99|8636.99|0
1657794000000|2022-07-14 10:20:00|8645.84|8645.84|8642.6|8642.6|8645.84|8645.84|8638.96|8638.96|0
1657794300000|2022-07-14 10:25:00|8642.97|8642.97|8644.29|8644.29|8644.29|8644.29|8641.97|8641.97|0
1657794600000|2022-07-14 10:30:00|8644.55|8644.55|8637.54|8637.54|8644.55|8644.55|8636.67|8636.67|0
1657794900000|2022-07-14 10:35:00|8637.8|8637.8|8633.15|8633.15|8637.99|8637.99|8632.7|8632.7|0
1657795200000|2022-07-14 10:40:00|8632.86|8632.86|8623.81|8623.81|8632.86|8632.86|8623.08|8623.08|0
1657795500000|2022-07-14 10:45:00|8623.28|8623.28|8619.95|8619.95|8625.96|8625.96|8619.95|8619.95|0
1657795800000|2022-07-14 10:50:00|8619.15|8619.15|8610.57|8610.57|8619.15|8619.15|8608.66|8608.66|0
1657796100000|2022-07-14 10:55:00|8610.94|8610.94|8609.88|8609.88|8610.94|8610.94|8604.02|8604.02|0
1657796400000|2022-07-14 11:00:00|8609.7|8609.7|8615.32|8615.32|8616.68|8616.68|8608.4|8608.4|0
1657796700000|2022-07-14 11:05:00|8614.95|8614.95|8606.15|8606.15|8614.95|8614.95|8603.93|8603.93|0
1657797000000|2022-07-14 11:10:00|8606.78|8606.78|8612.03|8612.03|8612.03|8612.03|8602.24|8602.24|0
1657797300000|2022-07-14 11:15:00|8609.71|8609.71|8610.91|8610.91|8613.34|8613.34|8606.68|8606.68|0
1657797600000|2022-07-14 11:20:00|8610.63|8610.63|8628.05|8628.05|8628.05|8628.05|8609.11|8609.11|0
1657797900000|2022-07-14 11:25:00|8627.76|8627.76|8625.8|8625.8|8628.74|8628.74|8623.83|8623.83|0
1657798200000|2022-07-14 11:30:00|8627.44|8627.44|8636.68|8636.68|8642.3|8642.3|8627.44|8627.44|0
1657798500000|2022-07-14 11:35:00|8636.5|8636.5|8633.33|8633.33|8636.5|8636.5|8627.58|8627.58|0
1657798800000|2022-07-14 11:40:00|8633.23|8633.23|8633.92|8633.92|8637.7|8637.7|8629.56|8629.56|0
1657799100000|2022-07-14 11:45:00|8633.65|8633.65|8633.62|8633.62|8634.43|8634.43|8631.93|8631.93|0
1657799400000|2022-07-14 11:50:00|8632.89|8632.89|8625.1|8625.1|8633.33|8633.33|8623.55|8623.55|0
1657799700000|2022-07-14 11:55:00|8625.37|8625.37|8628.94|8628.94|8628.94|8628.94|8625.08|8625.08|0
1657800000000|2022-07-14 12:00:00|8629.12|8629.12|8625.2|8625.2|8629.58|8629.58|8624.4|8624.4|0
1657800300000|2022-07-14 12:05:00|8625.56|8625.56|8613.74|8613.74|8627.96|8627.96|8610.96|8610.96|0
1657800600000|2022-07-14 12:10:00|8614.01|8614.01|8618.87|8618.87|8620.65|8620.65|8612.49|8612.49|0
1657800900000|2022-07-14 12:15:00|8618.6|8618.6|8620.09|8620.09|8626.82|8626.82|8618.6|8618.6|0
1657801200000|2022-07-14 12:20:00|8620.46|8620.46|8615.21|8615.21|8623.97|8623.97|8615.21|8615.21|0
1657801500000|2022-07-14 12:25:00|8615.48|8615.48|8611.73|8611.73|8616.01|8616.01|8608.24|8608.24|0
1657801800000|2022-07-14 12:30:00|8611.46|8611.46|8616.56|8616.56|8619.33|8619.33|8602.63|8602.63|0
1657802100000|2022-07-14 12:35:00|8616.38|8616.38|8615.29|8615.29|8619.69|8619.69|8607.8|8607.8|0
1657802400000|2022-07-14 12:40:00|8614.11|8614.11|8617.09|8617.09|8621.42|8621.42|8612.81|8612.81|0
1657802700000|2022-07-14 12:45:00|8614.63|8614.63|8609.31|8609.31|8618.08|8618.08|8608.78|8608.78|0
1657803000000|2022-07-14 12:50:00|8606.99|8606.99|8608.91|8608.91|8611.39|8611.39|8605.98|8605.98|0
1657803300000|2022-07-14 12:55:00|8609.18|8609.18|8614.08|8614.08|8614.81|8614.81|8603.39|8603.39|0
1657803600000|2022-07-14 13:00:00|8613.89|8613.89|8624.14|8624.14|8624.14|8624.14|8610.56|8610.56|0
1657803900000|2022-07-14 13:05:00|8623.77|8623.77|8624.56|8624.56|8630.46|8630.46|8617.71|8617.71|0
1657804200000|2022-07-14 13:10:00|8624.28|8624.28|8631.22|8631.22|8637.05|8637.05|8624.28|8624.28|0
1657804500000|2022-07-14 13:15:00|8630.66|8630.66|8635.61|8635.61|8640.23|8640.23|8630.66|8630.66|0
1657804800000|2022-07-14 13:20:00|8635.42|8635.42|8637.78|8637.78|8641.98|8641.98|8630.6|8630.6|0
1657805100000|2022-07-14 13:25:00|8637.32|8637.32|8641.05|8641.05|8647.09|8647.09|8636.09|8636.09|0
1657805400000|2022-07-14 13:30:00|8640.5|8640.5|8624.54|8624.54|8648.03|8648.03|8621.39|8621.39|0
1657805700000|2022-07-14 13:35:00|8624.27|8624.27|8616.19|8616.19|8624.27|8624.27|8606.23|8606.23|0
1657806000000|2022-07-14 13:40:00|8616.1|8616.1|8611.08|8611.08|8623.87|8623.87|8608.28|8608.28|0
1657806300000|2022-07-14 13:45:00|8610.82|8610.82|8618.19|8618.19|8620.56|8620.56|8609.65|8609.65|0
1657806600000|2022-07-14 13:50:00|8617.65|8617.65|8614.22|8614.22|8621.39|8621.39|8609.17|8609.17|0
1657806900000|2022-07-14 13:55:00|8614.4|8614.4|8600.71|8600.71|8619.09|8619.09|8599.81|8599.81|0
1657807200000|2022-07-14 14:00:00|8600.98|8600.98|8586.17|8586.17|8602.29|8602.29|8586.17|8586.17|0
1657807500000|2022-07-14 14:05:00|8586.54|8586.54|8576.6|8576.6|8586.54|8586.54|8575.61|8575.61|0
1657807800000|2022-07-14 14:10:00|8578.92|8578.92|8579.18|8579.18|8582.18|8582.18|8574.22|8574.22|0
1657808100000|2022-07-14 14:15:00|8579.45|8579.45|8578.79|8578.79|8581.72|8581.72|8577.36|8577.36|0
1657808400000|2022-07-14 14:20:00|8578.53|8578.53|8578.85|8578.85|8582.41|8582.41|8576.97|8576.97|0
1657808700000|2022-07-14 14:25:00|8576.53|8576.53|8576.47|8576.47|8576.61|8576.61|8567.8|8567.8|0
1657809000000|2022-07-14 14:30:00|8576.84|8576.84|8592.03|8592.03|8593.03|8593.03|8576.84|8576.84|0
1657809300000|2022-07-14 14:35:00|8591.84|8591.84|8583.13|8583.13|8591.84|8591.84|8579.56|8579.56|0
1657809600000|2022-07-14 14:40:00|8582.6|8582.6|8581.72|8581.72|8582.6|8582.6|8580.02|8580.02|0
1657809900000|2022-07-14 14:45:00|8579.4|8579.4|8581.33|8581.33|8581.61|8581.61|8575.37|8575.37|0
1657810200000|2022-07-14 14:50:00|8581.14|8581.14|8594.56|8594.56|8594.56|8594.56|8579.95|8579.95|0
1657810500000|2022-07-14 14:55:00|8594.99|8594.99|8592.38|8592.38|8596.11|8596.11|8590.65|8590.65|0
1657810800000|2022-07-14 15:00:00|8592.66|8592.66|8606.33|8606.33|8611.65|8611.65|8592.66|8592.66|0
1657811100000|2022-07-14 15:05:00|8605.78|8605.78|8609.73|8609.73|8609.73|8609.73|8600.3|8600.3|0
1657811400000|2022-07-14 15:10:00|8609.55|8609.55|8613.88|8613.88|8613.91|8613.91|8609.28|8609.28|0
1657811700000|2022-07-14 15:15:00|8613.97|8613.97|8624.14|8624.14|8627.06|8627.06|8611.2|8611.2|0
1657812000000|2022-07-14 15:20:00|8624.5|8624.5|8616.82|8616.82|8629.5|8629.5|8616.82|8616.82|0
1657812300000|2022-07-14 15:25:00|8616.91|8616.91|8618.19|8618.19|8622.58|8622.58|8616.52|8616.52|0
1657869300000|2022-07-15 07:15:00|8607.79|8607.79|8623.86|8623.86|8623.86|8623.86|8604.08|8604.08|0
1657869600000|2022-07-15 07:20:00|8624.23|8624.23|8646.42|8646.42|8650.59|8650.59|8624.23|8624.23|0
1657869900000|2022-07-15 07:25:00|8648.28|8648.28|8649.42|8649.42|8653.02|8653.02|8644.97|8644.97|0
1657870200000|2022-07-15 07:30:00|8651.74|8651.74|8650.17|8650.17|8665.54|8665.54|8650.17|8650.17|0
1657870500000|2022-07-15 07:35:00|8649.9|8649.9|8657.36|8657.36|8661.25|8661.25|8649.9|8649.9|0
1657870800000|2022-07-15 07:40:00|8656.82|8656.82|8637.95|8637.95|8656.82|8656.82|8637.39|8637.39|0
1657871100000|2022-07-15 07:45:00|8638.09|8638.09|8648.56|8648.56|8648.56|8648.56|8637.95|8637.95|0
1657871400000|2022-07-15 07:50:00|8648.3|8648.3|8648.84|8648.84|8651.16|8651.16|8637.28|8637.28|0
1657871700000|2022-07-15 07:55:00|8648.94|8648.94|8653.83|8653.83|8656.61|8656.61|8643.21|8643.21|0
1657872000000|2022-07-15 08:00:00|8654.39|8654.39|8649.42|8649.42|8660.54|8660.54|8648.27|8648.27|0
1657872300000|2022-07-15 08:05:00|8650.52|8650.52|8652.24|8652.24|8656.57|8656.57|8646.18|8646.18|0
1657872600000|2022-07-15 08:10:00|8651.71|8651.71|8647.02|8647.02|8652.84|8652.84|8642.66|8642.66|0
1657872900000|2022-07-15 08:15:00|8647.77|8647.77|8650.78|8650.78|8658.56|8658.56|8647.58|8647.58|0
1657873200000|2022-07-15 08:20:00|8651.05|8651.05|8650.38|8650.38|8654.98|8654.98|8642.21|8642.21|0
1657873500000|2022-07-15 08:25:00|8650.65|8650.65|8647.34|8647.34|8653.09|8653.09|8647.05|8647.05|0
1657873800000|2022-07-15 08:30:00|8648.07|8648.07|8651.75|8651.75|8654.12|8654.12|8648.07|8648.07|0
1657874100000|2022-07-15 08:35:00|8651.57|8651.57|8643.32|8643.32|8651.57|8651.57|8635.19|8635.19|0
1657874400000|2022-07-15 08:40:00|8643.04|8643.04|8659.09|8659.09|8659.6|8659.6|8642.67|8642.67|0
1657874700000|2022-07-15 08:45:00|8661.41|8661.41|8669.53|8669.53|8670.09|8670.09|8660.89|8660.89|0
1657875000000|2022-07-15 08:50:00|8669.26|8669.26|8670.18|8670.18|8676.79|8676.79|8664.59|8664.59|0
1657875300000|2022-07-15 08:55:00|8670.55|8670.55|8663.03|8663.03|8671.01|8671.01|8660.08|8660.08|0
1657875600000|2022-07-15 09:00:00|8662.89|8662.89|8660.39|8660.39|8664.68|8664.68|8660.29|8660.29|0
1657875900000|2022-07-15 09:05:00|8660.66|8660.66|8668.66|8668.66|8672.15|8672.15|8658.9|8658.9|0
1657876200000|2022-07-15 09:10:00|8668.52|8668.52|8668.37|8668.37|8668.52|8668.52|8668.37|8668.37|0
1657876500000|2022-07-15 09:15:00|8668.47|8668.47|8646.25|8646.25|8670.82|8670.82|8646.25|8646.25|0
1657876800000|2022-07-15 09:20:00|8645.98|8645.98|8639.4|8639.4|8646.54|8646.54|8639.4|8639.4|0
1657877100000|2022-07-15 09:25:00|8639.68|8639.68|8647.34|8647.34|8648.51|8648.51|8639.42|8639.42|0
1657877400000|2022-07-15 09:30:00|8647.6|8647.6|8664.9|8664.9|8665.83|8665.83|8647.6|8647.6|0
1657877700000|2022-07-15 09:35:00|8665.26|8665.26|8652.85|8652.85|8665.26|8665.26|8651.31|8651.31|0
1657878000000|2022-07-15 09:40:00|8655.17|8655.17|8647.32|8647.32|8655.17|8655.17|8646.32|8646.32|0
1657878300000|2022-07-15 09:45:00|8642.69|8642.69|8621.72|8621.72|8643.06|8643.06|8621.72|8621.72|0
1657878600000|2022-07-15 09:50:00|8621.58|8621.58|8614.43|8614.43|8621.58|8621.58|8613.9|8613.9|0
1657878900000|2022-07-15 09:55:00|8613.7|8613.7|8615.54|8615.54|8622.11|8622.11|8613.7|8613.7|0
1657879200000|2022-07-15 10:00:00|8617.1|8617.1|8607|8607|8617.37|8617.37|8604.08|8604.08|0
1657879500000|2022-07-15 10:05:00|8606.48|8606.48|8595.91|8595.91|8606.48|8606.48|8591.12|8591.12|0
1657879800000|2022-07-15 10:10:00|8596.28|8596.28|8612.33|8612.33|8612.33|8612.33|8596.28|8596.28|0
1657880100000|2022-07-15 10:15:00|8611.96|8611.96|8610.56|8610.56|8618.95|8618.95|8610.56|8610.56|0
1657880400000|2022-07-15 10:20:00|8612.88|8612.88|8610.37|8610.37|8615.54|8615.54|8610.37|8610.37|0
1657880700000|2022-07-15 10:25:00|8610.64|8610.64|8618.03|8618.03|8619.95|8619.95|8610.64|8610.64|0
1657881000000|2022-07-15 10:30:00|8618.21|8618.21|8612.31|8612.31|8618.59|8618.59|8611.31|8611.31|0
1657881300000|2022-07-15 10:35:00|8612.5|8612.5|8616.53|8616.53|8616.72|8616.72|8607.99|8607.99|0
1657881600000|2022-07-15 10:40:00|8617.26|8617.26|8609.98|8609.98|8617.26|8617.26|8609.98|8609.98|0
1657881900000|2022-07-15 10:45:00|8609.72|8609.72|8619.44|8619.44|8619.44|8619.44|8609.72|8609.72|0
1657882200000|2022-07-15 10:50:00|8619.18|8619.18|8624.23|8624.23|8624.23|8624.23|8619.18|8619.18|0
1657882500000|2022-07-15 10:55:00|8624.41|8624.41|8620.75|8620.75|8627.66|8627.66|8620.75|8620.75|0
1657882800000|2022-07-15 11:00:00|8621.02|8621.02|8632.57|8632.57|8633.3|8633.3|8621.02|8621.02|0
1657883100000|2022-07-15 11:05:00|8634.89|8634.89|8633.1|8633.1|8637.21|8637.21|8633.1|8633.1|0
1657883400000|2022-07-15 11:10:00|8632.83|8632.83|8643.65|8643.65|8643.65|8643.65|8631.07|8631.07|0
1657883700000|2022-07-15 11:15:00|8644.98|8644.98|8641.36|8641.36|8644.98|8644.98|8641.36|8641.36|0
1657884000000|2022-07-15 11:20:00|8641.09|8641.09|8647.99|8647.99|8648.25|8648.25|8641.09|8641.09|0
1657884300000|2022-07-15 11:25:00|8648.36|8648.36|8645.92|8645.92|8648.36|8648.36|8643.9|8643.9|0
1657884600000|2022-07-15 11:30:00|8646.09|8646.09|8653.6|8653.6|8654.19|8654.19|8645.32|8645.32|0
1657884900000|2022-07-15 11:35:00|8653.06|8653.06|8645.34|8645.34|8657.04|8657.04|8645.34|8645.34|0
1657885200000|2022-07-15 11:40:00|8645.07|8645.07|8643.82|8643.82|8649.27|8649.27|8640.05|8640.05|0
1657885500000|2022-07-15 11:45:00|8644.19|8644.19|8647.31|8647.31|8647.84|8647.84|8644.19|8644.19|0
1657885800000|2022-07-15 11:50:00|8644.99|8644.99|8638.38|8638.38|8644.99|8644.99|8638.38|8638.38|0
1657886100000|2022-07-15 11:55:00|8637.68|8637.68|8633.15|8633.15|8637.68|8637.68|8632.44|8632.44|0
1657886400000|2022-07-15 12:00:00|8633.71|8633.71|8634.44|8634.44|8636.83|8636.83|8633.71|8633.71|0
1657886700000|2022-07-15 12:05:00|8636.76|8636.76|8629.86|8629.86|8636.76|8636.76|8629.3|8629.3|0
1657887000000|2022-07-15 12:10:00|8630.12|8630.12|8634.67|8634.67|8634.67|8634.67|8628.66|8628.66|0
1657887300000|2022-07-15 12:15:00|8635.3|8635.3|8632.79|8632.79|8635.82|8635.82|8630.66|8630.66|0
1657887600000|2022-07-15 12:20:00|8632.61|8632.61|8628.58|8628.58|8632.87|8632.87|8627.15|8627.15|0
1657887900000|2022-07-15 12:25:00|8628.85|8628.85|8631.77|8631.77|8631.77|8631.77|8628.85|8628.85|0
1657888200000|2022-07-15 12:30:00|8629.45|8629.45|8628.59|8628.59|8635.06|8635.06|8613.09|8613.09|0
1657888500000|2022-07-15 12:35:00|8628.73|8628.73|8635.19|8635.19|8636.13|8636.13|8628.73|8628.73|0
1657888800000|2022-07-15 12:40:00|8632.88|8632.88|8635.89|8635.89|8637.22|8637.22|8632.88|8632.88|0
1657889100000|2022-07-15 12:45:00|8635.75|8635.75|8642.78|8642.78|8642.78|8642.78|8633.43|8633.43|0
1657889400000|2022-07-15 12:50:00|8642.51|8642.51|8653.37|8653.37|8656.96|8656.96|8642.51|8642.51|0
1657889700000|2022-07-15 12:55:00|8654.01|8654.01|8661.03|8661.03|8661.03|8661.03|8652.36|8652.36|0
1657890000000|2022-07-15 13:00:00|8665.67|8665.67|8664.85|8664.85|8665.67|8665.67|8660.73|8660.73|0
1657890300000|2022-07-15 13:05:00|8665.22|8665.22|8666.25|8666.25|8666.34|8666.34|8660.59|8660.59|0
1657890600000|2022-07-15 13:10:00|8665.72|8665.72|8659.96|8659.96|8665.83|8665.83|8655.91|8655.91|0
1657890900000|2022-07-15 13:15:00|8660.1|8660.1|8666.94|8666.94|8666.94|8666.94|8657.79|8657.79|0
1657891200000|2022-07-15 13:20:00|8668.41|8668.41|8680.21|8680.21|8680.21|8680.21|8664.16|8664.16|0
1657891500000|2022-07-15 13:25:00|8680.48|8680.48|8684.62|8684.62|8685.39|8685.39|8675.68|8675.68|0
1657891800000|2022-07-15 13:30:00|8684.89|8684.89|8697.05|8697.05|8701.11|8701.11|8684.5|8684.5|0
1657892100000|2022-07-15 13:35:00|8700.1|8700.1|8689.89|8689.89|8706.24|8706.24|8689.89|8689.89|0
1657892400000|2022-07-15 13:40:00|8690.42|8690.42|8683.57|8683.57|8691.43|8691.43|8680.51|8680.51|0
1657892700000|2022-07-15 13:45:00|8683.2|8683.2|8692.01|8692.01|8692.38|8692.38|8677.71|8677.71|0
1657893000000|2022-07-15 13:50:00|8692.54|8692.54|8673.69|8673.69|8694.32|8694.32|8673.69|8673.69|0
1657893300000|2022-07-15 13:55:00|8672.88|8672.88|8681.09|8681.09|8686.09|8686.09|8670.44|8670.44|0
1657893600000|2022-07-15 14:00:00|8682.07|8682.07|8686.25|8686.25|8694.07|8694.07|8682.07|8682.07|0
1657893900000|2022-07-15 14:05:00|8686.34|8686.34|8679.91|8679.91|8689.75|8689.75|8675.86|8675.86|0
1657894200000|2022-07-15 14:10:00|8680.09|8680.09|8687.34|8687.34|8693.46|8693.46|8679.29|8679.29|0
1657894500000|2022-07-15 14:15:00|8687.52|8687.52|8701.15|8701.15|8701.97|8701.97|8687.52|8687.52|0
1657894800000|2022-07-15 14:20:00|8700.42|8700.42|8705.48|8705.48|8705.82|8705.82|8691.27|8691.27|0
1657895100000|2022-07-15 14:25:00|8705.85|8705.85|8710.11|8710.11|8712.88|8712.88|8705.85|8705.85|0
1657895400000|2022-07-15 14:30:00|8710.3|8710.3|8705.79|8705.79|8712.53|8712.53|8705.79|8705.79|0
1657895700000|2022-07-15 14:35:00|8703.47|8703.47|8706.66|8706.66|8709.89|8709.89|8703.35|8703.35|0
1657896000000|2022-07-15 14:40:00|8708.98|8708.98|8705.16|8705.16|8710.19|8710.19|8703.98|8703.98|0
1657896300000|2022-07-15 14:45:00|8704.89|8704.89|8708.48|8708.48|8708.62|8708.62|8698.79|8698.79|0
1657896600000|2022-07-15 14:50:00|8709.01|8709.01|8713.11|8713.11|8714.06|8714.06|8706.22|8706.22|0
1657896900000|2022-07-15 14:55:00|8712.48|8712.48|8720.8|8720.8|8723.58|8723.58|8711.57|8711.57|0
1657897200000|2022-07-15 15:00:00|8720.44|8720.44|8725.82|8725.82|8731.43|8731.43|8720.44|8720.44|0
1657897500000|2022-07-15 15:05:00|8725.55|8725.55|8728.81|8728.81|8729.4|8729.4|8725.23|8725.23|0
1657897800000|2022-07-15 15:10:00|8729.45|8729.45|8735.7|8735.7|8736.06|8736.06|8729.45|8729.45|0
1657898100000|2022-07-15 15:15:00|8735.33|8735.33|8742.87|8742.87|8747.83|8747.83|8735.33|8735.33|0
1657898400000|2022-07-15 15:20:00|8742.68|8742.68|8750.22|8750.22|8752.25|8752.25|8742.31|8742.31|0
1657898700000|2022-07-15 15:25:00|8749.86|8749.86|8746.8|8746.8|8752.15|8752.15|8746.7|8746.7|0
1658128500000|2022-07-18 07:15:00|8760.04|8760.04|8778.19|8778.19|8780.3|8780.3|8760.04|8760.04|0
1658128800000|2022-07-18 07:20:00|8778.92|8778.92|8784.12|8784.12|8784.12|8784.12|8764.2|8764.2|0
1658129100000|2022-07-18 07:25:00|8782.65|8782.65|8763.38|8763.38|8782.65|8782.65|8763.38|8763.38|0
1658129400000|2022-07-18 07:30:00|8763.11|8763.11|8785.92|8785.92|8785.92|8785.92|8762.31|8762.31|0
1658129700000|2022-07-18 07:35:00|8785.5|8785.5|8780.03|8780.03|8791.18|8791.18|8780.03|8780.03|0
1658130000000|2022-07-18 07:40:00|8782.35|8782.35|8781.39|8781.39|8782.46|8782.46|8770.66|8770.66|0
1658130300000|2022-07-18 07:45:00|8780.86|8780.86|8767.23|8767.23|8780.86|8780.86|8767.23|8767.23|0
1658130600000|2022-07-18 07:50:00|8766.51|8766.51|8756.74|8756.74|8767.93|8767.93|8756.74|8756.74|0
1658130900000|2022-07-18 07:55:00|8759.06|8759.06|8756.85|8756.85|8759.69|8759.69|8750.16|8750.16|0
1658131200000|2022-07-18 08:00:00|8757.65|8757.65|8759.6|8759.6|8760.81|8760.81|8752.54|8752.54|0
1658131500000|2022-07-18 08:05:00|8759.97|8759.97|8767.75|8767.75|8769.66|8769.66|8759.97|8759.97|0
1658131800000|2022-07-18 08:10:00|8767.21|8767.21|8772.38|8772.38|8772.38|8772.38|8762.73|8762.73|0
1658132100000|2022-07-18 08:15:00|8771.92|8771.92|8770.45|8770.45|8774.09|8774.09|8770.33|8770.33|0
1658132400000|2022-07-18 08:20:00|8770.18|8770.18|8773.68|8773.68|8773.68|8773.68|8770.04|8770.04|0
1658132700000|2022-07-18 08:25:00|8773.94|8773.94|8798.05|8798.05|8799.38|8799.38|8773.94|8773.94|0
1658133000000|2022-07-18 08:30:00|8798.58|8798.58|8792.93|8792.93|8798.58|8798.58|8788.9|8788.9|0
1658133300000|2022-07-18 08:35:00|8793.3|8793.3|8802.81|8802.81|8802.81|8802.81|8793.03|8793.03|0
1658133600000|2022-07-18 08:40:00|8802.54|8802.54|8799.45|8799.45|8803.92|8803.92|8799.36|8799.36|0
1658133900000|2022-07-18 08:45:00|8799.98|8799.98|8799.65|8799.65|8806.37|8806.37|8798.32|8798.32|0
1658134200000|2022-07-18 08:50:00|8799.47|8799.47|8792.48|8792.48|8799.47|8799.47|8792.48|8792.48|0
1658134500000|2022-07-18 08:55:00|8792.84|8792.84|8796.05|8796.05|8797.36|8797.36|8788.16|8788.16|0
1658134800000|2022-07-18 09:00:00|8796.85|8796.85|8785.27|8785.27|8799.11|8799.11|8784.94|8784.94|0
1658135100000|2022-07-18 09:05:00|8785.45|8785.45|8770.84|8770.84|8785.45|8785.45|8770.84|8770.84|0
1658135400000|2022-07-18 09:10:00|8773.16|8773.16|8771.5|8771.5|8773.16|8773.16|8767.56|8767.56|0
1658135700000|2022-07-18 09:15:00|8771.41|8771.41|8768.53|8768.53|8771.94|8771.94|8765.7|8765.7|0
1658136000000|2022-07-18 09:20:00|8773.17|8773.17|8781.67|8781.67|8781.67|8781.67|8773.17|8773.17|0
1658136300000|2022-07-18 09:25:00|8781.3|8781.3|8772.56|8772.56|8781.3|8781.3|8772.56|8772.56|0
1658136600000|2022-07-18 09:30:00|8774.88|8774.88|8773.69|8773.69|8774.88|8774.88|8769.34|8769.34|0
1658136900000|2022-07-18 09:35:00|8773.79|8773.79|8762.72|8762.72|8773.88|8773.88|8762.54|8762.54|0
1658137200000|2022-07-18 09:40:00|8762.46|8762.46|8755.8|8755.8|8762.64|8762.64|8753.77|8753.77|0
1658137500000|2022-07-18 09:45:00|8755.06|8755.06|8750.19|8750.19|8755.33|8755.33|8748.1|8748.1|0
1658137800000|2022-07-18 09:50:00|8750.82|8750.82|8751|8751|8751.28|8751.28|8748.65|8748.65|0
1658138100000|2022-07-18 09:55:00|8753.32|8753.32|8749.57|8749.57|8753.32|8753.32|8748.68|8748.68|0
1658138400000|2022-07-18 10:00:00|8748.83|8748.83|8752.58|8752.58|8754.9|8754.9|8748.83|8748.83|0
1658138700000|2022-07-18 10:05:00|8752.04|8752.04|8752.75|8752.75|8756.46|8756.46|8751.45|8751.45|0
1658139000000|2022-07-18 10:10:00|8753.12|8753.12|8756.22|8756.22|8756.55|8756.55|8753.12|8753.12|0
1658139300000|2022-07-18 10:15:00|8756.49|8756.49|8751.5|8751.5|8756.49|8756.49|8751.23|8751.23|0
1658139600000|2022-07-18 10:20:00|8751.23|8751.23|8752.81|8752.81|8753.9|8753.9|8751.23|8751.23|0
1658139900000|2022-07-18 10:25:00|8753.74|8753.74|8755.98|8755.98|8758.2|8758.2|8753.74|8753.74|0
1658140200000|2022-07-18 10:30:00|8758.3|8758.3|8762.84|8762.84|8762.84|8762.84|8758.3|8758.3|0
1658140500000|2022-07-18 10:35:00|8763.22|8763.22|8755.9|8755.9|8763.22|8763.22|8752.88|8752.88|0
1658140800000|2022-07-18 10:40:00|8755.72|8755.72|8751.5|8751.5|8755.9|8755.9|8751.5|8751.5|0
1658141100000|2022-07-18 10:45:00|8751.13|8751.13|8751.2|8751.2|8753.56|8753.56|8748.76|8748.76|0
1658141400000|2022-07-18 10:50:00|8751.47|8751.47|8751.95|8751.95|8751.96|8751.96|8751.03|8751.03|0
1658141700000|2022-07-18 10:55:00|8752.13|8752.13|8742.55|8742.55|8753.15|8753.15|8742.55|8742.55|0
1658142000000|2022-07-18 11:00:00|8742.01|8742.01|8746.46|8746.46|8746.46|8746.46|8741.78|8741.78|0
1658142300000|2022-07-18 11:05:00|8746.74|8746.74|8752.62|8752.62|8752.62|8752.62|8746.74|8746.74|0
1658142600000|2022-07-18 11:10:00|8752.25|8752.25|8752.25|8752.25|8755.22|8755.22|8752.25|8752.25|0
1658142900000|2022-07-18 11:15:00|8752.53|8752.53|8750.53|8750.53|8755.04|8755.04|8750.53|8750.53|0
1658143200000|2022-07-18 11:20:00|8750.27|8750.27|8751.35|8751.35|8751.81|8751.81|8750.27|8750.27|0
1658143500000|2022-07-18 11:25:00|8751.63|8751.63|8755.05|8755.05|8755.05|8755.05|8751.27|8751.27|0
1658143800000|2022-07-18 11:30:00|8754.79|8754.79|8755.85|8755.85|8756.22|8756.22|8752.43|8752.43|0
1658144100000|2022-07-18 11:35:00|8756.28|8756.28|8752.87|8752.87|8756.28|8756.28|8752.87|8752.87|0
1658144400000|2022-07-18 11:40:00|8752.51|8752.51|8750.54|8750.54|8752.51|8752.51|8748.22|8748.22|0
1658144700000|2022-07-18 11:45:00|8752.86|8752.86|8754.35|8754.35|8756.48|8756.48|8752.33|8752.33|0
1658145000000|2022-07-18 11:50:00|8756.3|8756.3|8754.09|8754.09|8758.62|8758.62|8754.09|8754.09|0
1658145300000|2022-07-18 11:55:00|8753.83|8753.83|8754.42|8754.42|8754.68|8754.68|8753.83|8753.83|0
1658145600000|2022-07-18 12:00:00|8756.73|8756.73|8756.24|8756.24|8761.05|8761.05|8755.96|8755.96|0
1658145900000|2022-07-18 12:05:00|8756.39|8756.39|8752.73|8752.73|8758.03|8758.03|8752.73|8752.73|0
1658146200000|2022-07-18 12:10:00|8752.46|8752.46|8747.51|8747.51|8752.46|8752.46|8746.77|8746.77|0
1658146500000|2022-07-18 12:15:00|8747.87|8747.87|8742.04|8742.04|8750.81|8750.81|8742.04|8742.04|0
1658146800000|2022-07-18 12:20:00|8742.21|8742.21|8737.44|8737.44|8742.21|8742.21|8737.44|8737.44|0
1658147100000|2022-07-18 12:25:00|8738.18|8738.18|8730.45|8730.45|8738.98|8738.98|8730.45|8730.45|0
1658147400000|2022-07-18 12:30:00|8729.92|8729.92|8735.21|8735.21|8735.21|8735.21|8729.54|8729.54|0
1658147700000|2022-07-18 12:35:00|8737.53|8737.53|8729.3|8729.3|8737.53|8737.53|8728.05|8728.05|0
1658148000000|2022-07-18 12:40:00|8728.84|8728.84|8739.17|8739.17|8739.17|8739.17|8727.36|8727.36|0
1658148300000|2022-07-18 12:45:00|8738.73|8738.73|8736.52|8736.52|8739.08|8739.08|8727.09|8727.09|0
1658148600000|2022-07-18 12:50:00|8736.34|8736.34|8732.08|8732.08|8736.6|8736.6|8731.07|8731.07|0
1658148900000|2022-07-18 12:55:00|8731.99|8731.99|8732.43|8732.43|8735.02|8735.02|8731.9|8731.9|0
1658149200000|2022-07-18 13:00:00|8732.34|8732.34|8731.24|8731.24|8736.71|8736.71|8730.61|8730.61|0
1658149500000|2022-07-18 13:05:00|8730.98|8730.98|8731.15|8731.15|8734.88|8734.88|8730.96|8730.96|0
1658149800000|2022-07-18 13:10:00|8730.78|8730.78|8733.71|8733.71|8734.4|8734.4|8730.23|8730.23|0
1658150100000|2022-07-18 13:15:00|8733.61|8733.61|8737.48|8737.48|8737.48|8737.48|8733.35|8733.35|0
1658150400000|2022-07-18 13:20:00|8737.67|8737.67|8734.92|8734.92|8739.48|8739.48|8734.92|8734.92|0
1658150700000|2022-07-18 13:25:00|8734.74|8734.74|8743.06|8743.06|8745.64|8745.64|8733.72|8733.72|0
1658151000000|2022-07-18 13:30:00|8743.59|8743.59|8743.71|8743.71|8750.7|8750.7|8742.14|8742.14|0
1658151300000|2022-07-18 13:35:00|8741.4|8741.4|8736.4|8736.4|8743.17|8743.17|8733.69|8733.69|0
1658151600000|2022-07-18 13:40:00|8736.26|8736.26|8746.65|8746.65|8747.94|8747.94|8733.25|8733.25|0
1658151900000|2022-07-18 13:45:00|8744.33|8744.33|8746.57|8746.57|8748.55|8748.55|8741.1|8741.1|0
1658152200000|2022-07-18 13:50:00|8746.67|8746.67|8743.17|8743.17|8747.03|8747.03|8738.35|8738.35|0
1658152500000|2022-07-18 13:55:00|8743.36|8743.36|8736.33|8736.33|8749.19|8749.19|8736.33|8736.33|0
1658152800000|2022-07-18 14:00:00|8736.22|8736.22|8746.15|8746.15|8754.83|8754.83|8735.12|8735.12|0
1658153100000|2022-07-18 14:05:00|8746.43|8746.43|8742.71|8742.71|8747.15|8747.15|8741.68|8741.68|0
1658153400000|2022-07-18 14:10:00|8742.44|8742.44|8745.32|8745.32|8745.32|8745.32|8734.09|8734.09|0
1658153700000|2022-07-18 14:15:00|8743.01|8743.01|8745.62|8745.62|8747.62|8747.62|8741.46|8741.46|0
1658154000000|2022-07-18 14:20:00|8745.44|8745.44|8740.03|8740.03|8748.21|8748.21|8740.03|8740.03|0
1658154300000|2022-07-18 14:25:00|8740.17|8740.17|8742.77|8742.77|8747.13|8747.13|8736.43|8736.43|0
1658154600000|2022-07-18 14:30:00|8742.96|8742.96|8741.4|8741.4|8744.32|8744.32|8737.36|8737.36|0
1658154900000|2022-07-18 14:35:00|8741.22|8741.22|8731.3|8731.3|8742.31|8742.31|8731.3|8731.3|0
1658155200000|2022-07-18 14:40:00|8731.84|8731.84|8734.92|8734.92|8736.5|8736.5|8731.84|8731.84|0
1658155500000|2022-07-18 14:45:00|8735.11|8735.11|8732.26|8732.26|8737.9|8737.9|8732.26|8732.26|0
1658155800000|2022-07-18 14:50:00|8732.62|8732.62|8739.65|8739.65|8742.25|8742.25|8732.62|8732.62|0
1658156100000|2022-07-18 14:55:00|8739.74|8739.74|8739.26|8739.26|8744.02|8744.02|8737.89|8737.89|0
1658156400000|2022-07-18 15:00:00|8739.45|8739.45|8746.84|8746.84|8746.84|8746.84|8739.45|8739.45|0
1658156700000|2022-07-18 15:05:00|8746.94|8746.94|8747.11|8747.11|8753.42|8753.42|8745.65|8745.65|0
1658157000000|2022-07-18 15:10:00|8747.25|8747.25|8742.94|8742.94|8747.81|8747.81|8742.65|8742.65|0
1658157300000|2022-07-18 15:15:00|8743.35|8743.35|8746.27|8746.27|8746.8|8746.8|8738.59|8738.59|0
1658157600000|2022-07-18 15:20:00|8746.54|8746.54|8744.49|8744.49|8747.62|8747.62|8742.58|8742.58|0
1658157900000|2022-07-18 15:25:00|8744.86|8744.86|8747.29|8747.29|8747.75|8747.75|8741.18|8741.18|0
1658214900000|2022-07-19 07:15:00|8792.83|8792.83|8788.14|8788.14|8798.7|8798.7|8787.77|8787.77|0
1658215200000|2022-07-19 07:20:00|8788.23|8788.23|8780.25|8780.25|8792.38|8792.38|8774.49|8774.49|0
1658215500000|2022-07-19 07:25:00|8780.61|8780.61|8779.08|8779.08|8785.9|8785.9|8772.1|8772.1|0
1658215800000|2022-07-19 07:30:00|8779.78|8779.78|8775.87|8775.87|8780.69|8780.69|8773.01|8773.01|0
1658216100000|2022-07-19 07:35:00|8773.55|8773.55|8782.01|8782.01|8783.34|8783.34|8770.98|8770.98|0
1658216400000|2022-07-19 07:40:00|8782.38|8782.38|8755.46|8755.46|8782.38|8782.38|8755.46|8755.46|0
1658216700000|2022-07-19 07:45:00|8757.78|8757.78|8776.27|8776.27|8779|8779|8755.46|8755.46|0
1658217000000|2022-07-19 07:50:00|8775.91|8775.91|8776.57|8776.57|8776.57|8776.57|8766.61|8766.61|0
1658217300000|2022-07-19 07:55:00|8776.2|8776.2|8772.74|8772.74|8781.91|8781.91|8766.01|8766.01|0
1658217600000|2022-07-19 08:00:00|8773.28|8773.28|8775.11|8775.11|8775.92|8775.92|8768.74|8768.74|0
1658217900000|2022-07-19 08:05:00|8775.49|8775.49|8787.84|8787.84|8788.45|8788.45|8774.35|8774.35|0
1658218200000|2022-07-19 08:10:00|8786.24|8786.24|8780.68|8780.68|8788.19|8788.19|8779.29|8779.29|0
1658218500000|2022-07-19 08:15:00|8778.36|8778.36|8781.25|8781.25|8784.11|8784.11|8778.36|8778.36|0
1658218800000|2022-07-19 08:20:00|8781.61|8781.61|8779.92|8779.92|8782.46|8782.46|8777.08|8777.08|0
1658219100000|2022-07-19 08:25:00|8782.24|8782.24|8779.31|8779.31|8784.56|8784.56|8776.22|8776.22|0
1658219400000|2022-07-19 08:30:00|8779.17|8779.17|8791.84|8791.84|8791.84|8791.84|8777.03|8777.03|0
1658219700000|2022-07-19 08:35:00|8791.31|8791.31|8803.74|8803.74|8806.05|8806.05|8791.31|8791.31|0
1658220000000|2022-07-19 08:40:00|8804.11|8804.11|8798.33|8798.33|8804.34|8804.34|8797.96|8797.96|0
1658220300000|2022-07-19 08:45:00|8797.6|8797.6|8785.24|8785.24|8797.6|8797.6|8784.72|8784.72|0
1658220600000|2022-07-19 08:50:00|8784.88|8784.88|8786.72|8786.72|8788.57|8788.57|8782.56|8782.56|0
1658220900000|2022-07-19 08:55:00|8786.35|8786.35|8791.97|8791.97|8795.56|8795.56|8785.62|8785.62|0
1658221200000|2022-07-19 09:00:00|8791.6|8791.6|8786.48|8786.48|8791.97|8791.97|8782.99|8782.99|0
1658221500000|2022-07-19 09:05:00|8784.17|8784.17|8789.28|8789.28|8793.99|8793.99|8784.07|8784.07|0
1658221800000|2022-07-19 09:10:00|8789.01|8789.01|8798.59|8798.59|8799.5|8799.5|8789.01|8789.01|0
1658222100000|2022-07-19 09:15:00|8798.23|8798.23|8796.36|8796.36|8801.04|8801.04|8794.15|8794.15|0
1658222400000|2022-07-19 09:20:00|8796|8796|8805.88|8805.88|8805.88|8805.88|8793.68|8793.68|0
1658222700000|2022-07-19 09:25:00|8805.52|8805.52|8799.5|8799.5|8805.52|8805.52|8799.5|8799.5|0
1658223000000|2022-07-19 09:30:00|8800.23|8800.23|8802.92|8802.92|8806.24|8806.24|8800.23|8800.23|0
1658223300000|2022-07-19 09:35:00|8805.24|8805.24|8810.01|8810.01|8810.46|8810.46|8804.97|8804.97|0
1658223600000|2022-07-19 09:40:00|8810.15|8810.15|8808.23|8808.23|8810.7|8810.7|8808.23|8808.23|0
1658223900000|2022-07-19 09:45:00|8807.7|8807.7|8805.48|8805.48|8807.7|8807.7|8802.09|8802.09|0
1658224200000|2022-07-19 09:50:00|8805.12|8805.12|8810.35|8810.35|8812.14|8812.14|8804.03|8804.03|0
1658224500000|2022-07-19 09:55:00|8810.89|8810.89|8806.77|8806.77|8812.3|8812.3|8806.58|8806.58|0
1658224800000|2022-07-19 10:00:00|8806.63|8806.63|8808|8808|8809.18|8809.18|8804.35|8804.35|0
1658225100000|2022-07-19 10:05:00|8808.74|8808.74|8823.73|8823.73|8823.73|8823.73|8808.46|8808.46|0
1658225400000|2022-07-19 10:10:00|8823.87|8823.87|8815.36|8815.36|8824.01|8824.01|8813.66|8813.66|0
1658225700000|2022-07-19 10:15:00|8815.5|8815.5|8811.75|8811.75|8817.77|8817.77|8811.75|8811.75|0
1658226000000|2022-07-19 10:20:00|8811.6|8811.6|8813.45|8813.45|8815.27|8815.27|8809.09|8809.09|0
1658226300000|2022-07-19 10:25:00|8813.68|8813.68|8816.87|8816.87|8817.68|8817.68|8809.73|8809.73|0
1658226600000|2022-07-19 10:30:00|8816.73|8816.73|8824.27|8824.27|8824.27|8824.27|8814.04|8814.04|0
1658226900000|2022-07-19 10:35:00|8825.07|8825.07|8827.91|8827.91|8830.01|8830.01|8824.03|8824.03|0
1658227200000|2022-07-19 10:40:00|8827.64|8827.64|8826.5|8826.5|8828.01|8828.01|8821.06|8821.06|0
1658227500000|2022-07-19 10:45:00|8826.86|8826.86|8832.13|8832.13|8832.5|8832.5|8826.86|8826.86|0
1658227800000|2022-07-19 10:50:00|8831.77|8831.77|8836.94|8836.94|8842.65|8842.65|8829.34|8829.34|0
1658228100000|2022-07-19 10:55:00|8837.13|8837.13|8843.45|8843.45|8846.66|8846.66|8834.36|8834.36|0
1658228400000|2022-07-19 11:00:00|8841.14|8841.14|8841.62|8841.62|8841.62|8841.62|8836.08|8836.08|0
1658228700000|2022-07-19 11:05:00|8842.18|8842.18|8843.13|8843.13|8845.23|8845.23|8839.05|8839.05|0
1658229000000|2022-07-19 11:10:00|8842.85|8842.85|8846.29|8846.29|8849.11|8849.11|8842.07|8842.07|0
1658229300000|2022-07-19 11:15:00|8846.56|8846.56|8840.74|8840.74|8846.7|8846.7|8840.74|8840.74|0
1658229600000|2022-07-19 11:20:00|8840.37|8840.37|8840.61|8840.61|8843.62|8843.62|8839.98|8839.98|0
1658229900000|2022-07-19 11:25:00|8840.8|8840.8|8851.05|8851.05|8851.05|8851.05|8840.8|8840.8|0
1658230200000|2022-07-19 11:30:00|8851.33|8851.33|8852.09|8852.09|8853.78|8853.78|8849.38|8849.38|0
1658230500000|2022-07-19 11:35:00|8852.46|8852.46|8856.87|8856.87|8859.75|8859.75|8852.09|8852.09|0
1658230800000|2022-07-19 11:40:00|8857.01|8857.01|8856.97|8856.97|8858.2|8858.2|8853.99|8853.99|0
1658231100000|2022-07-19 11:45:00|8857.15|8857.15|8855.93|8855.93|8858.97|8858.97|8854.91|8854.91|0
1658231400000|2022-07-19 11:50:00|8855.83|8855.83|8854.04|8854.04|8861.05|8861.05|8853.6|8853.6|0
1658231700000|2022-07-19 11:55:00|8851.72|8851.72|8854.09|8854.09|8855.68|8855.68|8850.82|8850.82|0
1658232000000|2022-07-19 12:00:00|8854.36|8854.36|8856.78|8856.78|8857.5|8857.5|8852.42|8852.42|0
1658232300000|2022-07-19 12:05:00|8856.64|8856.64|8850.48|8850.48|8856.64|8856.64|8849.63|8849.63|0
1658232600000|2022-07-19 12:10:00|8850.29|8850.29|8847.9|8847.9|8853.34|8853.34|8847.37|8847.37|0
1658232900000|2022-07-19 12:15:00|8848.83|8848.83|8851.35|8851.35|8855.66|8855.66|8848.83|8848.83|0
1658233200000|2022-07-19 12:20:00|8851.16|8851.16|8848.55|8848.55|8851.7|8851.7|8843.98|8843.98|0
1658233500000|2022-07-19 12:25:00|8848.02|8848.02|8847.09|8847.09|8848.28|8848.28|8846.91|8846.91|0
1658233800000|2022-07-19 12:30:00|8847.23|8847.23|8843.65|8843.65|8847.23|8847.23|8839.61|8839.61|0
1658234100000|2022-07-19 12:35:00|8843.84|8843.84|8846.33|8846.33|8846.33|8846.33|8843.42|8843.42|0
1658234400000|2022-07-19 12:40:00|8846.06|8846.06|8846.1|8846.1|8848.37|8848.37|8845.13|8845.13|0
1658234700000|2022-07-19 12:45:00|8848.41|8848.41|8846.4|8846.4|8848.97|8848.97|8846.4|8846.4|0
1658235000000|2022-07-19 12:50:00|8846.02|8846.02|8852.71|8852.71|8853.64|8853.64|8846.02|8846.02|0
1658235300000|2022-07-19 12:55:00|8852.34|8852.34|8847.68|8847.68|8853.4|8853.4|8845.37|8845.37|0
1658235600000|2022-07-19 13:00:00|8848.48|8848.48|8856.6|8856.6|8856.6|8856.6|8848.29|8848.29|0
1658235900000|2022-07-19 13:05:00|8855.8|8855.8|8855.83|8855.83|8856.47|8856.47|8848.2|8848.2|0
1658236200000|2022-07-19 13:10:00|8858.15|8858.15|8849.5|8849.5|8858.87|8858.87|8849.23|8849.23|0
1658236500000|2022-07-19 13:15:00|8847.18|8847.18|8848.16|8848.16|8850.11|8850.11|8846.95|8846.95|0
1658236800000|2022-07-19 13:20:00|8848.01|8848.01|8851.24|8851.24|8851.24|8851.24|8845.83|8845.83|0
1658237100000|2022-07-19 13:25:00|8851.1|8851.1|8855.52|8855.52|8855.52|8855.52|8849.73|8849.73|0
1658237400000|2022-07-19 13:30:00|8856.42|8856.42|8852.45|8852.45|8862.22|8862.22|8847.76|8847.76|0
1658237700000|2022-07-19 13:35:00|8852.82|8852.82|8854.05|8854.05|8860.14|8860.14|8850.25|8850.25|0
1658238000000|2022-07-19 13:40:00|8854.14|8854.14|8852.73|8852.73|8855.23|8855.23|8844.68|8844.68|0
1658238300000|2022-07-19 13:45:00|8853.1|8853.1|8855.96|8855.96|8859.47|8859.47|8851.53|8851.53|0
1658238600000|2022-07-19 13:50:00|8855.78|8855.78|8859.94|8859.94|8861.79|8861.79|8853.17|8853.17|0
1658238900000|2022-07-19 13:55:00|8860.2|8860.2|8878.59|8878.59|8879.02|8879.02|8860.2|8860.2|0
1658239200000|2022-07-19 14:00:00|8878.77|8878.77|8879.22|8879.22|8882.65|8882.65|8875.83|8875.83|0
1658239500000|2022-07-19 14:05:00|8878.69|8878.69|8874.43|8874.43|8878.69|8878.69|8869.01|8869.01|0
1658239800000|2022-07-19 14:10:00|8874.57|8874.57|8898.94|8898.94|8898.94|8898.94|8874.57|8874.57|0
1658240100000|2022-07-19 14:15:00|8899.13|8899.13|8909.12|8909.12|8912.75|8912.75|8899.13|8899.13|0
1658240400000|2022-07-19 14:20:00|8909.3|8909.3|8908.79|8908.79|8925.12|8925.12|8908.79|8908.79|0
1658240700000|2022-07-19 14:25:00|8908.53|8908.53|8911.22|8911.22|8914.54|8914.54|8904.96|8904.96|0
1658241000000|2022-07-19 14:30:00|8911.31|8911.31|8906.57|8906.57|8918.54|8918.54|8905.85|8905.85|0
1658241300000|2022-07-19 14:35:00|8906.94|8906.94|8907.47|8907.47|8915.9|8915.9|8901.97|8901.97|0
1658241600000|2022-07-19 14:40:00|8907.33|8907.33|8913.99|8913.99|8913.99|8913.99|8901.63|8901.63|0
1658241900000|2022-07-19 14:45:00|8914.35|8914.35|8921.34|8921.34|8921.9|8921.9|8908.82|8908.82|0
1658242200000|2022-07-19 14:50:00|8921.25|8921.25|8921.12|8921.12|8925.4|8925.4|8920.73|8920.73|0
1658242500000|2022-07-19 14:55:00|8920.75|8920.75|8917.61|8917.61|8922.24|8922.24|8916.63|8916.63|0
1658242800000|2022-07-19 15:00:00|8917.24|8917.24|8926.28|8926.28|8926.28|8926.28|8916.14|8916.14|0
1658243100000|2022-07-19 15:05:00|8926.42|8926.42|8922.58|8922.58|8930.29|8930.29|8921.31|8921.31|0
1658243400000|2022-07-19 15:10:00|8922.32|8922.32|8916.35|8916.35|8924.69|8924.69|8915.41|8915.41|0
1658243700000|2022-07-19 15:15:00|8916.09|8916.09|8915.64|8915.64|8917.9|8917.9|8915.1|8915.1|0
1658244000000|2022-07-19 15:20:00|8915.38|8915.38|8912.5|8912.5|8917.15|8917.15|8911.5|8911.5|0
1658244300000|2022-07-19 15:25:00|8913.3|8913.3|8913.03|8913.03|8913.76|8913.76|8909.01|8909.01|0
1658301300000|2022-07-20 07:15:00|8997.18|8997.18|8995.44|8995.44|8999.12|8999.12|8972.92|8972.92|0
1658301600000|2022-07-20 07:20:00|8995.17|8995.17|9005.29|9005.29|9015.04|9015.04|8993.86|8993.86|0
1658301900000|2022-07-20 07:25:00|9004.72|9004.72|8996.95|8996.95|9004.72|9004.72|8996.95|8996.95|0
1658302200000|2022-07-20 07:30:00|8998.79|8998.79|8997.64|8997.64|9003.52|9003.52|8994.57|8994.57|0
1658302500000|2022-07-20 07:35:00|8999.96|8999.96|8991.7|8991.7|9003.47|9003.47|8991.27|8991.27|0
1658302800000|2022-07-20 07:40:00|8991.43|8991.43|8978|8978|8993.75|8993.75|8973.03|8973.03|0
1658303100000|2022-07-20 07:45:00|8982.64|8982.64|8986.96|8986.96|8987.04|8987.04|8980.37|8980.37|0
1658303400000|2022-07-20 07:50:00|8989.28|8989.28|8997.95|8997.95|9002.22|9002.22|8989.28|8989.28|0
1658303700000|2022-07-20 07:55:00|8996.62|8996.62|8990.41|8990.41|9002.86|9002.86|8988.5|8988.5|0
1658304000000|2022-07-20 08:00:00|8990.04|8990.04|8998.98|8998.98|8999.11|8999.11|8985.7|8985.7|0
1658304300000|2022-07-20 08:05:00|9000.11|9000.11|8995.63|8995.63|9000.3|9000.3|8990.93|8990.93|0
1658304600000|2022-07-20 08:10:00|8995.9|8995.9|8988.4|8988.4|8998.55|8998.55|8988.4|8988.4|0
1658304900000|2022-07-20 08:15:00|8989.92|8989.92|8983.06|8983.06|8992.09|8992.09|8981.49|8981.49|0
1658305200000|2022-07-20 08:20:00|8982.63|8982.63|8976.31|8976.31|8982.77|8982.77|8976.03|8976.03|0
1658305500000|2022-07-20 08:25:00|8976.04|8976.04|8980.02|8980.02|8980.39|8980.39|8971.89|8971.89|0
1658305800000|2022-07-20 08:30:00|8979.29|8979.29|8970.45|8970.45|8982.38|8982.38|8970.45|8970.45|0
1658306100000|2022-07-20 08:35:00|8970.82|8970.82|8982.09|8982.09|8986.5|8986.5|8970.82|8970.82|0
1658306400000|2022-07-20 08:40:00|8982.65|8982.65|8983.43|8983.43|8987.47|8987.47|8978.22|8978.22|0
1658306700000|2022-07-20 08:45:00|8983.95|8983.95|8980.35|8980.35|8986.26|8986.26|8972.38|8972.38|0
1658307000000|2022-07-20 08:50:00|8978.03|8978.03|8973.63|8973.63|8978.03|8978.03|8971.34|8971.34|0
1658307300000|2022-07-20 08:55:00|8974|8974|8973.84|8973.84|8976.32|8976.32|8971.91|8971.91|0
1658307600000|2022-07-20 09:00:00|8974.31|8974.31|8986.53|8986.53|8988.85|8988.85|8974.31|8974.31|0
1658307900000|2022-07-20 09:05:00|8986.39|8986.39|8986.19|8986.19|8988.52|8988.52|8982.31|8982.31|0
1658308200000|2022-07-20 09:10:00|8985.09|8985.09|8979.92|8979.92|8991.15|8991.15|8978.31|8978.31|0
1658308500000|2022-07-20 09:15:00|8980.06|8980.06|8977.36|8977.36|8983|8983|8976.96|8976.96|0
1658308800000|2022-07-20 09:20:00|8976.99|8976.99|8977.14|8977.14|8981.96|8981.96|8975.32|8975.32|0
1658309100000|2022-07-20 09:25:00|8974.83|8974.83|8971.54|8971.54|8977.61|8977.61|8968.71|8968.71|0
1658309400000|2022-07-20 09:30:00|8971.07|8971.07|8977.13|8977.13|8979.45|8979.45|8967.85|8967.85|0
1658309700000|2022-07-20 09:35:00|8976.78|8976.78|8978.9|8978.9|8981.3|8981.3|8974.62|8974.62|0
1658310000000|2022-07-20 09:40:00|8978.76|8978.76|8969.1|8969.1|8978.76|8978.76|8969.05|8969.05|0
1658310300000|2022-07-20 09:45:00|8968.73|8968.73|8968.86|8968.86|8973.04|8973.04|8964.71|8964.71|0
1658310600000|2022-07-20 09:50:00|8968.5|8968.5|8961.98|8961.98|8973.39|8973.39|8960.7|8960.7|0
1658310900000|2022-07-20 09:55:00|8962.34|8962.34|8958.55|8958.55|8966.12|8966.12|8957.92|8957.92|0
1658311200000|2022-07-20 10:00:00|8958.27|8958.27|8957.24|8957.24|8958.33|8958.33|8954.21|8954.21|0
1658311500000|2022-07-20 10:05:00|8958.34|8958.34|8963.14|8963.14|8965.27|8965.27|8953.87|8953.87|0
1658311800000|2022-07-20 10:10:00|8960.82|8960.82|8966.22|8966.22|8966.41|8966.41|8959.45|8959.45|0
1658312100000|2022-07-20 10:15:00|8966.03|8966.03|8976.29|8976.29|8976.29|8976.29|8965.66|8965.66|0
1658312400000|2022-07-20 10:20:00|8976.66|8976.66|8976.45|8976.45|8977.73|8977.73|8973.99|8973.99|0
1658312700000|2022-07-20 10:25:00|8976.59|8976.59|8964.28|8964.28|8977.32|8977.32|8964.28|8964.28|0
1658313000000|2022-07-20 10:30:00|8961.97|8961.97|8942.6|8942.6|8964.28|8964.28|8942.31|8942.31|0
1658313300000|2022-07-20 10:35:00|8942.32|8942.32|8934.76|8934.76|8944.4|8944.4|8934.76|8934.76|0
1658313600000|2022-07-20 10:40:00|8934.42|8934.42|8945.25|8945.25|8945.27|8945.27|8930.24|8930.24|0
1658313900000|2022-07-20 10:45:00|8944.97|8944.97|8937.85|8937.85|8944.97|8944.97|8935.49|8935.49|0
1658314200000|2022-07-20 10:50:00|8938.04|8938.04|8946.16|8946.16|8947.16|8947.16|8937.44|8937.44|0
1658314500000|2022-07-20 10:55:00|8945.78|8945.78|8942.02|8942.02|8955.23|8955.23|8942.02|8942.02|0
1658314800000|2022-07-20 11:00:00|8946.65|8946.65|8939.37|8939.37|8949.8|8949.8|8938.24|8938.24|0
1658315100000|2022-07-20 11:05:00|8939.74|8939.74|8946.21|8946.21|8946.74|8946.74|8936.7|8936.7|0
1658315400000|2022-07-20 11:10:00|8945.14|8945.14|8940.58|8940.58|8945.14|8945.14|8938.25|8938.25|0
1658315700000|2022-07-20 11:15:00|8940.22|8940.22|8934.02|8934.02|8940.22|8940.22|8931.8|8931.8|0
1658316000000|2022-07-20 11:20:00|8934.55|8934.55|8937.11|8937.11|8941.24|8941.24|8934.55|8934.55|0
1658316300000|2022-07-20 11:25:00|8938.07|8938.07|8940.62|8940.62|8940.74|8940.74|8932.12|8932.12|0
1658316600000|2022-07-20 11:30:00|8940.81|8940.81|8941.36|8941.36|8941.48|8941.48|8938.53|8938.53|0
1658316900000|2022-07-20 11:35:00|8940.99|8940.99|8943.61|8943.61|8943.61|8943.61|8935.89|8935.89|0
1658317200000|2022-07-20 11:40:00|8945.92|8945.92|8936.17|8936.17|8946.3|8946.3|8936.17|8936.17|0
1658317500000|2022-07-20 11:45:00|8935.99|8935.99|8942.86|8942.86|8943.93|8943.93|8931.94|8931.94|0
1658317800000|2022-07-20 11:50:00|8943.23|8943.23|8945.08|8945.08|8945.08|8945.08|8937.33|8937.33|0
1658318100000|2022-07-20 11:55:00|8945.45|8945.45|8951.89|8951.89|8952.34|8952.34|8945.01|8945.01|0
1658318400000|2022-07-20 12:00:00|8951.52|8951.52|8948.13|8948.13|8951.8|8951.8|8945.65|8945.65|0
1658318700000|2022-07-20 12:05:00|8947.84|8947.84|8955.44|8955.44|8955.59|8955.59|8944.88|8944.88|0
1658319000000|2022-07-20 12:10:00|8955.3|8955.3|8948.77|8948.77|8955.65|8955.65|8947.08|8947.08|0
1658319300000|2022-07-20 12:15:00|8948.58|8948.58|8950.61|8950.61|8950.88|8950.88|8946.64|8946.64|0
1658319600000|2022-07-20 12:20:00|8951.14|8951.14|8935.09|8935.09|8951.41|8951.41|8927.31|8927.31|0
1658319900000|2022-07-20 12:25:00|8935.27|8935.27|8938.41|8938.41|8939.42|8939.42|8935.04|8935.04|0
1658320200000|2022-07-20 12:30:00|8938.04|8938.04|8954.61|8954.61|8954.61|8954.61|8937.77|8937.77|0
1658320500000|2022-07-20 12:35:00|8954.07|8954.07|8947.72|8947.72|8954.07|8954.07|8944.79|8944.79|0
1658320800000|2022-07-20 12:40:00|8947.53|8947.53|8942.73|8942.73|8947.9|8947.9|8933.85|8933.85|0
1658321100000|2022-07-20 12:45:00|8942.82|8942.82|8961.71|8961.71|8961.99|8961.99|8940.84|8940.84|0
1658321400000|2022-07-20 12:50:00|8961.62|8961.62|8965.99|8965.99|8970.72|8970.72|8959.7|8959.7|0
1658321700000|2022-07-20 12:55:00|8968.31|8968.31|8964.66|8964.66|8968.43|8968.43|8964.66|8964.66|0
1658322000000|2022-07-20 13:00:00|8964.48|8964.48|8964.56|8964.56|8964.75|8964.75|8953.01|8953.01|0
1658322300000|2022-07-20 13:05:00|8964.3|8964.3|8964.48|8964.48|8972.2|8972.2|8963.68|8963.68|0
1658322600000|2022-07-20 13:10:00|8964.2|8964.2|8965.98|8965.98|8965.98|8965.98|8961.88|8961.88|0
1658322900000|2022-07-20 13:15:00|8966.12|8966.12|8974.2|8974.2|8974.2|8974.2|8966.03|8966.03|0
1658323200000|2022-07-20 13:20:00|8974.48|8974.48|8969.2|8969.2|8978.58|8978.58|8969.1|8969.1|0
1658323500000|2022-07-20 13:25:00|8968.77|8968.77|8971.59|8971.59|8971.96|8971.96|8963.37|8963.37|0
1658323800000|2022-07-20 13:30:00|8971.68|8971.68|8972.34|8972.34|8976.07|8976.07|8964.97|8964.97|0
1658324100000|2022-07-20 13:35:00|8972.53|8972.53|8974.89|8974.89|8979.14|8979.14|8970.45|8970.45|0
1658324400000|2022-07-20 13:40:00|8977.21|8977.21|8977.95|8977.95|8983.54|8983.54|8970.8|8970.8|0
1658324700000|2022-07-20 13:45:00|8978.82|8978.82|8975.22|8975.22|8984.42|8984.42|8972.29|8972.29|0
1658325000000|2022-07-20 13:50:00|8975.58|8975.58|8979.84|8979.84|8984.85|8984.85|8975.58|8975.58|0
1658325300000|2022-07-20 13:55:00|8980.1|8980.1|8986.11|8986.11|8986.11|8986.11|8977.34|8977.34|0
1658325600000|2022-07-20 14:00:00|8986.48|8986.48|8997.02|8997.02|8998.96|8998.96|8986.19|8986.19|0
1658325900000|2022-07-20 14:05:00|8996.83|8996.83|9002|9002|9002.45|9002.45|8994.43|8994.43|0
1658326200000|2022-07-20 14:10:00|9001.91|9001.91|9000.68|9000.68|9007.55|9007.55|8997.81|8997.81|0
1658326500000|2022-07-20 14:15:00|9000.31|9000.31|8991.63|8991.63|9000.68|9000.68|8990.7|8990.7|0
1658326800000|2022-07-20 14:20:00|8991.82|8991.82|9003.52|9003.52|9003.52|9003.52|8991.35|8991.35|0
1658327100000|2022-07-20 14:25:00|9003.7|9003.7|9002.12|9002.12|9010.26|9010.26|8999.5|8999.5|0
1658327400000|2022-07-20 14:30:00|8999.81|8999.81|9007.57|9007.57|9007.57|9007.57|8995.29|8995.29|0
1658327700000|2022-07-20 14:35:00|9006.77|9006.77|9001.72|9001.72|9006.77|9006.77|8993.54|8993.54|0
1658328000000|2022-07-20 14:40:00|9004.04|9004.04|8993.32|8993.32|9004.04|9004.04|8992.62|8992.62|0
1658328300000|2022-07-20 14:45:00|8993.51|8993.51|8999.98|8999.98|9002.05|9002.05|8992.95|8992.95|0
1658328600000|2022-07-20 14:50:00|8999.84|8999.84|8990.53|8990.53|9003.59|9003.59|8990.53|8990.53|0
1658328900000|2022-07-20 14:55:00|8990.79|8990.79|8995.48|8995.48|8995.48|8995.48|8987.56|8987.56|0
1658329200000|2022-07-20 15:00:00|8993.16|8993.16|8977.02|8977.02|8995.48|8995.48|8974.8|8974.8|0
1658329500000|2022-07-20 15:05:00|8979.33|8979.33|8979.07|8979.07|8981.76|8981.76|8973.93|8973.93|0
1658329800000|2022-07-20 15:10:00|8978.69|8978.69|8977.02|8977.02|8981.2|8981.2|8972.84|8972.84|0
1658330100000|2022-07-20 15:15:00|8977.29|8977.29|8977.37|8977.37|8981.15|8981.15|8974.97|8974.97|0
1658330400000|2022-07-20 15:20:00|8977.54|8977.54|8972.55|8972.55|8977.54|8977.54|8965.2|8965.2|0
1658330700000|2022-07-20 15:25:00|8972.74|8972.74|8980.95|8980.95|8980.95|8980.95|8968.26|8968.26|0
1658387700000|2022-07-21 07:15:00|9084.05|9084.05|9094.9|9094.9|9094.9|9094.9|9071.84|9071.84|0
1658388000000|2022-07-21 07:20:00|9095.09|9095.09|9085.54|9085.54|9103.94|9103.94|9085.54|9085.54|0
1658388300000|2022-07-21 07:25:00|9085.27|9085.27|9070.65|9070.65|9088.78|9088.78|9070.64|9070.64|0
1658388600000|2022-07-21 07:30:00|9071.02|9071.02|9076.56|9076.56|9078.05|9078.05|9064.97|9064.97|0
1658388900000|2022-07-21 07:35:00|9075.46|9075.46|9086.92|9086.92|9086.92|9086.92|9067.48|9067.48|0
1658389200000|2022-07-21 07:40:00|9087.2|9087.2|9085.47|9085.47|9098.45|9098.45|9079.78|9079.78|0
1658389500000|2022-07-21 07:45:00|9085.28|9085.28|9097.14|9097.14|9097.78|9097.78|9084.35|9084.35|0
1658389800000|2022-07-21 07:50:00|9096.87|9096.87|9098.99|9098.99|9100.05|9100.05|9092.39|9092.39|0
1658390100000|2022-07-21 07:55:00|9099.72|9099.72|9092.26|9092.26|9101.39|9101.39|9089.73|9089.73|0
1658390400000|2022-07-21 08:00:00|9092.08|9092.08|9091.48|9091.48|9100.59|9100.59|9090.1|9090.1|0
1658390700000|2022-07-21 08:05:00|9090.68|9090.68|9116.63|9116.63|9118.94|9118.94|9090.13|9090.13|0
1658391000000|2022-07-21 08:10:00|9116.09|9116.09|9122.77|9122.77|9124.18|9124.18|9114.06|9114.06|0
1658391300000|2022-07-21 08:15:00|9122.41|9122.41|9129.86|9129.86|9135.51|9135.51|9122.41|9122.41|0
1658391600000|2022-07-21 08:20:00|9130.12|9130.12|9112|9112|9132.74|9132.74|9112|9112|0
1658391900000|2022-07-21 08:25:00|9112.26|9112.26|9109.94|9109.94|9116.16|9116.16|9106.85|9106.85|0
1658392200000|2022-07-21 08:30:00|9112.26|9112.26|9110.81|9110.81|9112.4|9112.4|9104|9104|0
1658392500000|2022-07-21 08:35:00|9111|9111|9100.17|9100.17|9111.37|9111.37|9099.36|9099.36|0
1658392800000|2022-07-21 08:40:00|9100.35|9100.35|9106.39|9106.39|9106.39|9106.39|9096.75|9096.75|0
1658393100000|2022-07-21 08:45:00|9106.76|9106.76|9111.88|9111.88|9114.11|9114.11|9101.66|9101.66|0
1658393400000|2022-07-21 08:50:00|9111.61|9111.61|9103.21|9103.21|9113.33|9113.33|9103.21|9103.21|0
1658393700000|2022-07-21 08:55:00|9102.93|9102.93|9111.04|9111.04|9114.61|9114.61|9102.93|9102.93|0
1658394000000|2022-07-21 09:00:00|9110.78|9110.78|9100.69|9100.69|9112.85|9112.85|9099.62|9099.62|0
1658394300000|2022-07-21 09:05:00|9101.43|9101.43|9114.26|9114.26|9115.26|9115.26|9101.43|9101.43|0
1658394600000|2022-07-21 09:10:00|9114.63|9114.63|9114.43|9114.43|9120.28|9120.28|9112.41|9112.41|0
1658394900000|2022-07-21 09:15:00|9114.15|9114.15|9111.63|9111.63|9116.93|9116.93|9108.65|9108.65|0
1658395200000|2022-07-21 09:20:00|9112|9112|9117.14|9117.14|9123.02|9123.02|9112|9112|0
1658395500000|2022-07-21 09:25:00|9116.78|9116.78|9117.61|9117.61|9120.69|9120.69|9114.09|9114.09|0
1658395800000|2022-07-21 09:30:00|9117.52|9117.52|9123.6|9123.6|9123.6|9123.6|9110.49|9110.49|0
1658396100000|2022-07-21 09:35:00|9121.28|9121.28|9115.84|9115.84|9121.28|9121.28|9112.48|9112.48|0
1658396400000|2022-07-21 09:40:00|9115.7|9115.7|9124.14|9124.14|9130.54|9130.54|9115.7|9115.7|0
1658396700000|2022-07-21 09:45:00|9123.96|9123.96|9121.41|9121.41|9125.57|9125.57|9120.2|9120.2|0
1658397000000|2022-07-21 09:50:00|9119.1|9119.1|9128.8|9128.8|9128.8|9128.8|9119.1|9119.1|0
1658397300000|2022-07-21 09:55:00|9129.17|9129.17|9129.29|9129.29|9130.1|9130.1|9124.84|9124.84|0
1658397600000|2022-07-21 10:00:00|9129.38|9129.38|9131.41|9131.41|9131.59|9131.59|9128.22|9128.22|0
1658397900000|2022-07-21 10:05:00|9133.72|9133.72|9145.9|9145.9|9145.9|9145.9|9133.56|9133.56|0
1658398200000|2022-07-21 10:10:00|9145.76|9145.76|9157.22|9157.22|9157.22|9157.22|9144.45|9144.45|0
1658398500000|2022-07-21 10:15:00|9157.08|9157.08|9164.38|9164.38|9164.38|9164.38|9156.15|9156.15|0
1658398800000|2022-07-21 10:20:00|9164.52|9164.52|9154.88|9154.88|9166.55|9166.55|9154.88|9154.88|0
1658399100000|2022-07-21 10:25:00|9154.51|9154.51|9155.43|9155.43|9162.96|9162.96|9153.22|9153.22|0
1658399400000|2022-07-21 10:30:00|9155.71|9155.71|9154.38|9154.38|9157.03|9157.03|9151.04|9151.04|0
1658399700000|2022-07-21 10:35:00|9153.84|9153.84|9147.11|9147.11|9153.84|9153.84|9144.86|9144.86|0
1658400000000|2022-07-21 10:40:00|9147.65|9147.65|9136.72|9136.72|9147.65|9147.65|9136.72|9136.72|0
1658400300000|2022-07-21 10:45:00|9136.35|9136.35|9138.99|9138.99|9141.1|9141.1|9136.08|9136.08|0
1658400600000|2022-07-21 10:50:00|9139.42|9139.42|9138.54|9138.54|9139.54|9139.54|9137.23|9137.23|0
1658400900000|2022-07-21 10:55:00|9138.82|9138.82|9142.22|9142.22|9142.6|9142.6|9137.85|9137.85|0
1658401200000|2022-07-21 11:00:00|9142.41|9142.41|9148.25|9148.25|9150.93|9150.93|9138.06|9138.06|0
1658401500000|2022-07-21 11:05:00|9148.16|9148.16|9150.46|9150.46|9151.53|9151.53|9145.38|9145.38|0
1658401800000|2022-07-21 11:10:00|9148.05|9148.05|9137.26|9137.26|9148.49|9148.49|9137.26|9137.26|0
1658402100000|2022-07-21 11:15:00|9137.17|9137.17|9137.68|9137.68|9137.96|9137.96|9133.26|9133.26|0
1658402400000|2022-07-21 11:20:00|9138.14|9138.14|9129.47|9129.47|9138.51|9138.51|9128.91|9128.91|0
1658402700000|2022-07-21 11:25:00|9129.61|9129.61|9127.57|9127.57|9131.5|9131.5|9127.23|9127.23|0
1658403000000|2022-07-21 11:30:00|9128.47|9128.47|9125.07|9125.07|9132.33|9132.33|9125.07|9125.07|0
1658403300000|2022-07-21 11:35:00|9125.34|9125.34|9130.11|9130.11|9130.11|9130.11|9124.79|9124.79|0
1658403600000|2022-07-21 11:40:00|9130.3|9130.3|9122.44|9122.44|9134.18|9134.18|9121.89|9121.89|0
1658403900000|2022-07-21 11:45:00|9122.7|9122.7|9125.58|9125.58|9127.37|9127.37|9119.88|9119.88|0
1658404200000|2022-07-21 11:50:00|9125.84|9125.84|9126.09|9126.09|9127.99|9127.99|9119.88|9119.88|0
1658404500000|2022-07-21 11:55:00|9125.73|9125.73|9130.33|9130.33|9130.33|9130.33|9123.33|9123.33|0
1658404800000|2022-07-21 12:00:00|9130.15|9130.15|9131.65|9131.65|9132.36|9132.36|9129.5|9129.5|0
1658405100000|2022-07-21 12:05:00|9131.28|9131.28|9124.7|9124.7|9131.28|9131.28|9124.7|9124.7|0
1658405400000|2022-07-21 12:10:00|9125.07|9125.07|9127.64|9127.64|9133.83|9133.83|9125.07|9125.07|0
1658405700000|2022-07-21 12:15:00|9124.93|9124.93|9130.78|9130.78|9135.7|9135.7|9115.85|9115.85|0
1658406000000|2022-07-21 12:20:00|9130.25|9130.25|9134.09|9134.09|9143.21|9143.21|9130.25|9130.25|0
1658406300000|2022-07-21 12:25:00|9134.62|9134.62|9124.54|9124.54|9134.62|9134.62|9122.9|9122.9|0
1658406600000|2022-07-21 12:30:00|9124.36|9124.36|9133.51|9133.51|9136.86|9136.86|9121.48|9121.48|0
1658406900000|2022-07-21 12:35:00|9133.89|9133.89|9139.47|9139.47|9141.11|9141.11|9133.89|9133.89|0
1658407200000|2022-07-21 12:40:00|9138.94|9138.94|9140.47|9140.47|9140.75|9140.75|9130.52|9130.52|0
1658407500000|2022-07-21 12:45:00|9141.57|9141.57|9135.36|9135.36|9141.85|9141.85|9135.2|9135.2|0
1658407800000|2022-07-21 12:50:00|9134.63|9134.63|9121.98|9121.98|9134.63|9134.63|9121.18|9121.18|0
1658408100000|2022-07-21 12:55:00|9122.34|9122.34|9129.16|9129.16|9133.71|9133.71|9122.34|9122.34|0
1658408400000|2022-07-21 13:00:00|9128.15|9128.15|9133.92|9133.92|9138.38|9138.38|9128.06|9128.06|0
1658408700000|2022-07-21 13:05:00|9134.09|9134.09|9125.48|9125.48|9136.68|9136.68|9124.49|9124.49|0
1658409000000|2022-07-21 13:10:00|9125.21|9125.21|9120.5|9120.5|9125.65|9125.65|9119.61|9119.61|0
1658409300000|2022-07-21 13:15:00|9120.24|9120.24|9100.13|9100.13|9123.88|9123.88|9100.13|9100.13|0
1658409600000|2022-07-21 13:20:00|9097.81|9097.81|9101.84|9101.84|9104.52|9104.52|9091.87|9091.87|0
1658409900000|2022-07-21 13:25:00|9102.26|9102.26|9108.64|9108.64|9109.63|9109.63|9099.71|9099.71|0
1658410200000|2022-07-21 13:30:00|9108.82|9108.82|9095.79|9095.79|9116.23|9116.23|9095.61|9095.61|0
1658410500000|2022-07-21 13:35:00|9095.07|9095.07|9117.76|9117.76|9117.76|9117.76|9092.6|9092.6|0
1658410800000|2022-07-21 13:40:00|9117.5|9117.5|9111.84|9111.84|9119.62|9119.62|9111.84|9111.84|0
1658411100000|2022-07-21 13:45:00|9111.47|9111.47|9122.71|9122.71|9124.48|9124.48|9105.56|9105.56|0
1658411400000|2022-07-21 13:50:00|9123.07|9123.07|9131.13|9131.13|9131.6|9131.6|9114.81|9114.81|0
1658411700000|2022-07-21 13:55:00|9131.66|9131.66|9125.36|9125.36|9132.15|9132.15|9123.03|9123.03|0
1658412000000|2022-07-21 14:00:00|9124.63|9124.63|9107.62|9107.62|9132.16|9132.16|9107.62|9107.62|0
1658412300000|2022-07-21 14:05:00|9106.82|9106.82|9116.59|9116.59|9120.35|9120.35|9101.48|9101.48|0
1658412600000|2022-07-21 14:10:00|9117.12|9117.12|9108.92|9108.92|9126.71|9126.71|9107.92|9107.92|0
1658412900000|2022-07-21 14:15:00|9111.24|9111.24|9124.3|9124.3|9128.67|9128.67|9108.92|9108.92|0
1658413200000|2022-07-21 14:20:00|9124.48|9124.48|9105.55|9105.55|9125.3|9125.3|9102.1|9102.1|0
1658413500000|2022-07-21 14:25:00|9105.28|9105.28|9093.03|9093.03|9105.28|9105.28|9089.38|9089.38|0
1658413800000|2022-07-21 14:30:00|9092.89|9092.89|9102.75|9102.75|9102.92|9102.92|9090.76|9090.76|0
1658414100000|2022-07-21 14:35:00|9103.22|9103.22|9119.27|9119.27|9119.27|9119.27|9103.12|9103.12|0
1658414400000|2022-07-21 14:40:00|9119.64|9119.64|9115.15|9115.15|9120.83|9120.83|9115.15|9115.15|0
1658414700000|2022-07-21 14:45:00|9115.24|9115.24|9109.17|9109.17|9117.32|9117.32|9107.66|9107.66|0
1658415000000|2022-07-21 14:50:00|9109.36|9109.36|9107.03|9107.03|9114.55|9114.55|9106.08|9106.08|0
1658415300000|2022-07-21 14:55:00|9106.76|9106.76|9112.19|9112.19|9112.52|9112.52|9103.88|9103.88|0
1658415600000|2022-07-21 15:00:00|9111.92|9111.92|9106.82|9106.82|9111.92|9111.92|9101.31|9101.31|0
1658415900000|2022-07-21 15:05:00|9107.18|9107.18|9107.4|9107.4|9109.27|9109.27|9100.08|9100.08|0
1658416200000|2022-07-21 15:10:00|9107.21|9107.21|9106.74|9106.74|9108.85|9108.85|9102.09|9102.09|0
1658416500000|2022-07-21 15:15:00|9107.01|9107.01|9111.94|9111.94|9111.95|9111.95|9106.74|9106.74|0
1658416800000|2022-07-21 15:20:00|9112.21|9112.21|9101.96|9101.96|9114.77|9114.77|9097.1|9097.1|0
1658417100000|2022-07-21 15:25:00|9102.22|9102.22|9105.91|9105.91|9106.55|9106.55|9099.18|9099.18|0
1658474100000|2022-07-22 07:15:00|9100.91|9100.91|9105.62|9105.62|9112.78|9112.78|9097.14|9097.14|0
1658474400000|2022-07-22 07:20:00|9107.94|9107.94|9118.11|9118.11|9123.34|9123.34|9106.95|9106.95|0
1658474700000|2022-07-22 07:25:00|9118.48|9118.48|9135.89|9135.89|9145.14|9145.14|9118.48|9118.48|0
1658475000000|2022-07-22 07:30:00|9134.24|9134.24|9135.7|9135.7|9140.58|9140.58|9121.48|9121.48|0
1658475300000|2022-07-22 07:35:00|9136.81|9136.81|9133.34|9133.34|9141.78|9141.78|9130.49|9130.49|0
1658475600000|2022-07-22 07:40:00|9133.53|9133.53|9129.52|9129.52|9136.13|9136.13|9122.3|9122.3|0
1658475900000|2022-07-22 07:45:00|9127.2|9127.2|9132.54|9132.54|9133.34|9133.34|9122.57|9122.57|0
1658476200000|2022-07-22 07:50:00|9133.34|9133.34|9131.84|9131.84|9133.89|9133.89|9128.4|9128.4|0
1658476500000|2022-07-22 07:55:00|9132.37|9132.37|9143.22|9143.22|9147.22|9147.22|9132.37|9132.37|0
1658476800000|2022-07-22 08:00:00|9143.31|9143.31|9158.99|9158.99|9159.36|9159.36|9141|9141|0
1658477100000|2022-07-22 08:05:00|9158.89|9158.89|9155.91|9155.91|9159.05|9159.05|9147.68|9147.68|0
1658477400000|2022-07-22 08:10:00|9155.17|9155.17|9181.38|9181.38|9181.38|9181.38|9154.91|9154.91|0
1658477700000|2022-07-22 08:15:00|9182.11|9182.11|9176.81|9176.81|9186.57|9186.57|9175.16|9175.16|0
1658478000000|2022-07-22 08:20:00|9177.33|9177.33|9176.04|9176.04|9177.59|9177.59|9172.6|9172.6|0
1658478300000|2022-07-22 08:25:00|9173.72|9173.72|9172.5|9172.5|9175.79|9175.79|9170.29|9170.29|0
1658478600000|2022-07-22 08:30:00|9170.18|9170.18|9174.7|9174.7|9177.85|9177.85|9167.97|9167.97|0
1658478900000|2022-07-22 08:35:00|9175.26|9175.26|9181.37|9181.37|9182.28|9182.28|9175.26|9175.26|0
1658479200000|2022-07-22 08:40:00|9181.09|9181.09|9185.52|9185.52|9189.2|9189.2|9181.09|9181.09|0
1658479500000|2022-07-22 08:45:00|9185.66|9185.66|9178.64|9178.64|9190.89|9190.89|9178.38|9178.38|0
1658479800000|2022-07-22 08:50:00|9179.02|9179.02|9172.89|9172.89|9181.17|9181.17|9172.89|9172.89|0
1658480100000|2022-07-22 08:55:00|9172.62|9172.62|9172.04|9172.04|9177.09|9177.09|9171.74|9171.74|0
1658480400000|2022-07-22 09:00:00|9171.87|9171.87|9163.2|9163.2|9171.87|9171.87|9163.2|9163.2|0
1658480700000|2022-07-22 09:05:00|9164|9164|9165.19|9165.19|9172.23|9172.23|9164|9164|0
1658481000000|2022-07-22 09:10:00|9164.83|9164.83|9165.76|9165.76|9171.03|9171.03|9164.43|9164.43|0
1658481300000|2022-07-22 09:15:00|9166.02|9166.02|9170.73|9170.73|9172.78|9172.78|9164.88|9164.88|0
1658481600000|2022-07-22 09:20:00|9171.26|9171.26|9180.67|9180.67|9183.08|9183.08|9171.26|9171.26|0
1658481900000|2022-07-22 09:25:00|9178.36|9178.36|9165.25|9165.25|9178.36|9178.36|9165.25|9165.25|0
1658482200000|2022-07-22 09:30:00|9164.88|9164.88|9162.2|9162.2|9167.26|9167.26|9161.76|9161.76|0
1658482500000|2022-07-22 09:35:00|9161.83|9161.83|9160.08|9160.08|9162.48|9162.48|9156.62|9156.62|0
1658482800000|2022-07-22 09:40:00|9160.37|9160.37|9159.77|9159.77|9163.53|9163.53|9159.21|9159.21|0
1658483100000|2022-07-22 09:45:00|9159.86|9159.86|9172.23|9172.23|9172.23|9172.23|9159.86|9159.86|0
1658483400000|2022-07-22 09:50:00|9172.37|9172.37|9173.98|9173.98|9176.67|9176.67|9172.37|9172.37|0
1658483700000|2022-07-22 09:55:00|9171.66|9171.66|9175.26|9175.26|9176.43|9176.43|9171.12|9171.12|0
1658484000000|2022-07-22 10:00:00|9175.12|9175.12|9175.44|9175.44|9178.55|9178.55|9171.5|9171.5|0
1658484300000|2022-07-22 10:05:00|9177.75|9177.75|9171.5|9171.5|9177.75|9177.75|9170.09|9170.09|0
1658484600000|2022-07-22 10:10:00|9171.13|9171.13|9173.16|9173.16|9173.16|9173.16|9169.25|9169.25|0
1658484900000|2022-07-22 10:15:00|9173.43|9173.43|9179.8|9179.8|9179.8|9179.8|9173.43|9173.43|0
1658485200000|2022-07-22 10:20:00|9180.17|9180.17|9181.97|9181.97|9185.12|9185.12|9180.17|9180.17|0
1658485500000|2022-07-22 10:25:00|9181.71|9181.71|9186.73|9186.73|9186.73|9186.73|9181.44|9181.44|0
1658485800000|2022-07-22 10:30:00|9187.26|9187.26|9184.01|9184.01|9189.58|9189.58|9179.52|9179.52|0
1658486100000|2022-07-22 10:35:00|9183.48|9183.48|9196.4|9196.4|9196.5|9196.5|9182.75|9182.75|0
1658486400000|2022-07-22 10:40:00|9197.22|9197.22|9198.4|9198.4|9198.4|9198.4|9194.8|9194.8|0
1658486700000|2022-07-22 10:45:00|9197.86|9197.86|9207.14|9207.14|9209.74|9209.74|9197.86|9197.86|0
1658487000000|2022-07-22 10:50:00|9207.51|9207.51|9204.89|9204.89|9207.74|9207.74|9203.37|9203.37|0
1658487300000|2022-07-22 10:55:00|9205.24|9205.24|9197.84|9197.84|9206.6|9206.6|9195.53|9195.53|0
1658487600000|2022-07-22 11:00:00|9198.38|9198.38|9192.16|9192.16|9198.91|9198.91|9191.09|9191.09|0
1658487900000|2022-07-22 11:05:00|9192.3|9192.3|9192.39|9192.39|9194.5|9194.5|9191.34|9191.34|0
1658488200000|2022-07-22 11:10:00|9192.48|9192.48|9192.19|9192.19|9196.22|9196.22|9191.8|9191.8|0
1658488500000|2022-07-22 11:15:00|9192.46|9192.46|9187.55|9187.55|9192.46|9192.46|9187.55|9187.55|0
1658488800000|2022-07-22 11:20:00|9189.87|9189.87|9183.93|9183.93|9190.67|9190.67|9183.93|9183.93|0
1658489100000|2022-07-22 11:25:00|9184.2|9184.2|9178.17|9178.17|9184.2|9184.2|9177.83|9177.83|0
1658489400000|2022-07-22 11:30:00|9178.03|9178.03|9172.22|9172.22|9178.03|9178.03|9171.22|9171.22|0
1658489700000|2022-07-22 11:35:00|9171.85|9171.85|9172|9172|9174.68|9174.68|9171.09|9171.09|0
1658490000000|2022-07-22 11:40:00|9171.86|9171.86|9177.6|9177.6|9181.75|9181.75|9171.86|9171.86|0
1658490300000|2022-07-22 11:45:00|9177.46|9177.46|9178.35|9178.35|9178.35|9178.35|9176.92|9176.92|0
1658490600000|2022-07-22 11:50:00|9178.21|9178.21|9175.57|9175.57|9178.47|9178.47|9170.17|9170.17|0
1658490900000|2022-07-22 11:55:00|9177.89|9177.89|9169.94|9169.94|9178.73|9178.73|9169.3|9169.3|0
1658491200000|2022-07-22 12:00:00|9170.03|9170.03|9172.81|9172.81|9172.81|9172.81|9166.89|9166.89|0
1658491500000|2022-07-22 12:05:00|9173.07|9173.07|9171.6|9171.6|9173.42|9173.42|9167.72|9167.72|0
1658491800000|2022-07-22 12:10:00|9171.79|9171.79|9172.73|9172.73|9172.73|9172.73|9171.15|9171.15|0
1658492100000|2022-07-22 12:15:00|9173.53|9173.53|9180.31|9180.31|9180.96|9180.96|9173.38|9173.38|0
1658492400000|2022-07-22 12:20:00|9180.04|9180.04|9180.85|9180.85|9181.04|9181.04|9179.32|9179.32|0
1658492700000|2022-07-22 12:25:00|9181.12|9181.12|9175.68|9175.68|9181.12|9181.12|9173.51|9173.51|0
1658493000000|2022-07-22 12:30:00|9175.58|9175.58|9179.94|9179.94|9181.51|9181.51|9175.39|9175.39|0
1658493300000|2022-07-22 12:35:00|9179.68|9179.68|9178.63|9178.63|9182.13|9182.13|9178.63|9178.63|0
1658493600000|2022-07-22 12:40:00|9178.27|9178.27|9177.34|9177.34|9181.14|9181.14|9176.63|9176.63|0
1658493900000|2022-07-22 12:45:00|9177.2|9177.2|9175.27|9175.27|9180.17|9180.17|9174.99|9174.99|0
1658494200000|2022-07-22 12:50:00|9175.12|9175.12|9175.62|9175.62|9177.33|9177.33|9172.56|9172.56|0
1658494500000|2022-07-22 12:55:00|9175.48|9175.48|9169.08|9169.08|9175.48|9175.48|9168.61|9168.61|0
1658494800000|2022-07-22 13:00:00|9169.45|9169.45|9176.74|9176.74|9178.63|9178.63|9169.45|9169.45|0
1658495100000|2022-07-22 13:05:00|9176.32|9176.32|9183.27|9183.27|9184.06|9184.06|9176.17|9176.17|0
1658495400000|2022-07-22 13:10:00|9182.92|9182.92|9176.08|9176.08|9182.92|9182.92|9173.95|9173.95|0
1658495700000|2022-07-22 13:15:00|9175.71|9175.71|9171.56|9171.56|9175.98|9175.98|9171.19|9171.19|0
1658496000000|2022-07-22 13:20:00|9171.92|9171.92|9177.96|9177.96|9177.96|9177.96|9171.92|9171.92|0
1658496300000|2022-07-22 13:25:00|9177.69|9177.69|9178.17|9178.17|9179.11|9179.11|9177.61|9177.61|0
1658496600000|2022-07-22 13:30:00|9180.49|9180.49|9171.99|9171.99|9180.49|9180.49|9166.95|9166.95|0
1658496900000|2022-07-22 13:35:00|9172.09|9172.09|9182.54|9182.54|9182.54|9182.54|9172.01|9172.01|0
1658497200000|2022-07-22 13:40:00|9184.86|9184.86|9184.63|9184.63|9188.83|9188.83|9182.03|9182.03|0
1658497500000|2022-07-22 13:45:00|9184.36|9184.36|9189.17|9189.17|9191.48|9191.48|9184.36|9184.36|0
1658497800000|2022-07-22 13:50:00|9189.53|9189.53|9171.81|9171.81|9193.4|9193.4|9169.43|9169.43|0
1658498100000|2022-07-22 13:55:00|9172.17|9172.17|9173.32|9173.32|9174.33|9174.33|9169.49|9169.49|0
1658498400000|2022-07-22 14:00:00|9174.07|9174.07|9176.3|9176.3|9178.25|9178.25|9165.61|9165.61|0
1658498700000|2022-07-22 14:05:00|9176.16|9176.16|9167.47|9167.47|9176.28|9176.28|9160.96|9160.96|0
1658499000000|2022-07-22 14:10:00|9168|9168|9170.34|9170.34|9171.93|9171.93|9165.41|9165.41|0
1658499300000|2022-07-22 14:15:00|9170.9|9170.9|9175.39|9175.39|9178.85|9178.85|9169.08|9169.08|0
1658499600000|2022-07-22 14:20:00|9175.2|9175.2|9167.16|9167.16|9175.2|9175.2|9167.16|9167.16|0
1658499900000|2022-07-22 14:25:00|9166.89|9166.89|9164.46|9164.46|9166.89|9166.89|9153.72|9153.72|0
1658500200000|2022-07-22 14:30:00|9164.73|9164.73|9159.86|9159.86|9167.92|9167.92|9157.54|9157.54|0
1658500500000|2022-07-22 14:35:00|9159.49|9159.49|9163.89|9163.89|9164.69|9164.69|9156.19|9156.19|0
1658500800000|2022-07-22 14:40:00|9164.25|9164.25|9174.39|9174.39|9174.78|9174.78|9162.39|9162.39|0
1658501100000|2022-07-22 14:45:00|9174.02|9174.02|9181.7|9181.7|9181.7|9181.7|9171.81|9171.81|0
1658501400000|2022-07-22 14:50:00|9181.16|9181.16|9180.08|9180.08|9181.16|9181.16|9175|9175|0
1658501700000|2022-07-22 14:55:00|9179.71|9179.71|9180.49|9180.49|9182.96|9182.96|9177.77|9177.77|0
1658502000000|2022-07-22 15:00:00|9180.23|9180.23|9174.8|9174.8|9185.61|9185.61|9174.8|9174.8|0
1658502300000|2022-07-22 15:05:00|9174.53|9174.53|9173.97|9173.97|9180.06|9180.06|9173.97|9173.97|0
1658502600000|2022-07-22 15:10:00|9173.6|9173.6|9178.64|9178.64|9180.4|9180.4|9171.78|9171.78|0
1658502900000|2022-07-22 15:15:00|9178.9|9178.9|9171.94|9171.94|9181.22|9181.22|9170.08|9170.08|0
1658503200000|2022-07-22 15:20:00|9172.12|9172.12|9165.08|9165.08|9173.32|9173.32|9164.9|9164.9|0
1658503500000|2022-07-22 15:25:00|9164.35|9164.35|9172.55|9172.55|9174.3|9174.3|9163.82|9163.82|0
1658733300000|2022-07-25 07:15:00|9162.91|9162.91|9152.97|9152.97|9167.53|9167.53|9152.71|9152.71|0
1658733600000|2022-07-25 07:20:00|9152.6|9152.6|9137.6|9137.6|9152.6|9152.6|9129.68|9129.68|0
1658733900000|2022-07-25 07:25:00|9144.56|9144.56|9146.6|9146.6|9150.07|9150.07|9143.09|9143.09|0
1658734200000|2022-07-25 07:30:00|9145.67|9145.67|9138.11|9138.11|9146.74|9146.74|9130.92|9130.92|0
1658734500000|2022-07-25 07:35:00|9140.43|9140.43|9143.52|9143.52|9148.98|9148.98|9138.3|9138.3|0
1658734800000|2022-07-25 07:40:00|9143.69|9143.69|9162.2|9162.2|9162.2|9162.2|9143.69|9143.69|0
1658735100000|2022-07-25 07:45:00|9163.02|9163.02|9163.2|9163.2|9169.97|9169.97|9163.02|9163.02|0
1658735400000|2022-07-25 07:50:00|9163.72|9163.72|9145.49|9145.49|9163.9|9163.9|9145.49|9145.49|0
1658735700000|2022-07-25 07:55:00|9146.29|9146.29|9146.33|9146.33|9153.27|9153.27|9146.29|9146.29|0
1658736000000|2022-07-25 08:00:00|9146.14|9146.14|9146.53|9146.53|9149.7|9149.7|9143.88|9143.88|0
1658736300000|2022-07-25 08:05:00|9146.16|9146.16|9150.58|9150.58|9150.58|9150.58|9139.79|9139.79|0
1658736600000|2022-07-25 08:10:00|9152.41|9152.41|9135.39|9135.39|9152.41|9152.41|9135.39|9135.39|0
1658736900000|2022-07-25 08:15:00|9135.92|9135.92|9132.42|9132.42|9138.34|9138.34|9131.95|9131.95|0
1658737200000|2022-07-25 08:20:00|9132.28|9132.28|9134.1|9134.1|9138.82|9138.82|9132.14|9132.14|0
1658737500000|2022-07-25 08:25:00|9133.83|9133.83|9135.92|9135.92|9139.45|9139.45|9130.94|9130.94|0
1658737800000|2022-07-25 08:30:00|9135.65|9135.65|9135.94|9135.94|9137.43|9137.43|9130.5|9130.5|0
1658738100000|2022-07-25 08:35:00|9136.31|9136.31|9145.75|9145.75|9145.75|9145.75|9135.96|9135.96|0
1658738400000|2022-07-25 08:40:00|9144.95|9144.95|9139.87|9139.87|9147.5|9147.5|9139.87|9139.87|0
1658738700000|2022-07-25 08:45:00|9140.14|9140.14|9139.9|9139.9|9145.09|9145.09|9139.9|9139.9|0
1658739000000|2022-07-25 08:50:00|9139.36|9139.36|9141.83|9141.83|9150.4|9150.4|9139.36|9139.36|0
1658739300000|2022-07-25 08:55:00|9142.69|9142.69|9139.73|9139.73|9142.83|9142.83|9139.35|9139.35|0
1658739600000|2022-07-25 09:00:00|9142.04|9142.04|9143.4|9143.4|9146|9146|9141.97|9141.97|0
1658739900000|2022-07-25 09:05:00|9143.66|9143.66|9138.3|9138.3|9149.99|9149.99|9138.3|9138.3|0
1658740200000|2022-07-25 09:10:00|9137.93|9137.93|9135.92|9135.92|9137.93|9137.93|9134.57|9134.57|0
1658740500000|2022-07-25 09:15:00|9136.19|9136.19|9136.95|9136.95|9136.99|9136.99|9131.53|9131.53|0
1658740800000|2022-07-25 09:20:00|9137.14|9137.14|9150.5|9150.5|9151.29|9151.29|9137.14|9137.14|0
1658741100000|2022-07-25 09:25:00|9150.77|9150.77|9147.5|9147.5|9151.23|9151.23|9147.5|9147.5|0
1658741400000|2022-07-25 09:30:00|9145.19|9145.19|9140.31|9140.31|9145.51|9145.51|9133.22|9133.22|0
1658741700000|2022-07-25 09:35:00|9140.03|9140.03|9135.92|9135.92|9142.85|9142.85|9135.02|9135.02|0
1658742000000|2022-07-25 09:40:00|9135.75|9135.75|9132.01|9132.01|9136.46|9136.46|9131.74|9131.74|0
1658742300000|2022-07-25 09:45:00|9132.38|9132.38|9134.98|9134.98|9134.98|9134.98|9129.98|9129.98|0
1658742600000|2022-07-25 09:50:00|9135.35|9135.35|9141.75|9141.75|9141.75|9141.75|9135.35|9135.35|0
1658742900000|2022-07-25 09:55:00|9141.58|9141.58|9143.69|9143.69|9144.51|9144.51|9141.54|9141.54|0
1658743200000|2022-07-25 10:00:00|9143.83|9143.83|9139.75|9139.75|9149.43|9149.43|9139.75|9139.75|0
1658743500000|2022-07-25 10:05:00|9139.66|9139.66|9135.5|9135.5|9139.66|9139.66|9135.04|9135.04|0
1658743800000|2022-07-25 10:10:00|9137.82|9137.82|9144.73|9144.73|9144.73|9144.73|9137.82|9137.82|0
1658744100000|2022-07-25 10:15:00|9144.92|9144.92|9148.47|9148.47|9148.47|9148.47|9144.9|9144.9|0
1658744400000|2022-07-25 10:20:00|9148.73|9148.73|9153.29|9153.29|9153.29|9153.29|9145.12|9145.12|0
1658744700000|2022-07-25 10:25:00|9152.76|9152.76|9158.65|9158.65|9159.21|9159.21|9150.44|9150.44|0
1658745000000|2022-07-25 10:30:00|9158.93|9158.93|9148.17|9148.17|9158.93|9158.93|9148.17|9148.17|0
1658745300000|2022-07-25 10:35:00|9147.98|9147.98|9146.14|9146.14|9148.46|9148.46|9146.14|9146.14|0
1658745600000|2022-07-25 10:40:00|9146.41|9146.41|9151.76|9151.76|9151.76|9151.76|9145.75|9145.75|0
1658745900000|2022-07-25 10:45:00|9152.12|9152.12|9151.73|9151.73|9153.33|9153.33|9150.59|9150.59|0
1658746200000|2022-07-25 10:50:00|9149.42|9149.42|9145.73|9145.73|9151.83|9151.83|9145.73|9145.73|0
1658746500000|2022-07-25 10:55:00|9146.27|9146.27|9152.77|9152.77|9152.77|9152.77|9145.57|9145.57|0
1658746800000|2022-07-25 11:00:00|9150.08|9150.08|9142.82|9142.82|9150.53|9150.53|9136.17|9136.17|0
1658747100000|2022-07-25 11:05:00|9143.36|9143.36|9142.94|9142.94|9143.62|9143.62|9141.04|9141.04|0
1658747400000|2022-07-25 11:10:00|9141.87|9141.87|9132.28|9132.28|9141.87|9141.87|9132.28|9132.28|0
1658747700000|2022-07-25 11:15:00|9132.65|9132.65|9128.02|9128.02|9132.65|9132.65|9127.65|9127.65|0
1658748000000|2022-07-25 11:20:00|9128.12|9128.12|9126.05|9126.05|9130.68|9130.68|9125.61|9125.61|0
1658748300000|2022-07-25 11:25:00|9123.73|9123.73|9117.82|9117.82|9123.92|9123.92|9117.82|9117.82|0
1658748600000|2022-07-25 11:30:00|9117.99|9117.99|9125.66|9125.66|9127.37|9127.37|9117.9|9117.9|0
1658748900000|2022-07-25 11:35:00|9125.39|9125.39|9128.16|9128.16|9128.7|9128.7|9125.39|9125.39|0
1658749200000|2022-07-25 11:40:00|9128.3|9128.3|9130.87|9130.87|9130.87|9130.87|9128.3|9128.3|0
1658749500000|2022-07-25 11:45:00|9133.19|9133.19|9124.03|9124.03|9135.83|9135.83|9122.14|9122.14|0
1658749800000|2022-07-25 11:50:00|9123.84|9123.84|9127.88|9127.88|9128.41|9128.41|9123.84|9123.84|0
1658750100000|2022-07-25 11:55:00|9127.6|9127.6|9136.3|9136.3|9136.3|9136.3|9126.96|9126.96|0
1658750400000|2022-07-25 12:00:00|9135.92|9135.92|9130.7|9130.7|9135.92|9135.92|9130.51|9130.51|0
1658750700000|2022-07-25 12:05:00|9130.89|9130.89|9127.74|9127.74|9131.26|9131.26|9127.64|9127.64|0
1658751000000|2022-07-25 12:10:00|9127.92|9127.92|9121.69|9121.69|9128.34|9128.34|9121.69|9121.69|0
1658751300000|2022-07-25 12:15:00|9124.01|9124.01|9121.58|9121.58|9124.43|9124.43|9119.45|9119.45|0
1658751600000|2022-07-25 12:20:00|9122.32|9122.32|9132.22|9132.22|9132.22|9132.22|9121.95|9121.95|0
1658751900000|2022-07-25 12:25:00|9132.59|9132.59|9134.23|9134.23|9134.23|9134.23|9131.91|9131.91|0
1658752200000|2022-07-25 12:30:00|9134.32|9134.32|9135.99|9135.99|9135.99|9135.99|9132.51|9132.51|0
1658752500000|2022-07-25 12:35:00|9133.67|9133.67|9131.74|9131.74|9133.67|9133.67|9131.74|9131.74|0
1658752800000|2022-07-25 12:40:00|9131.65|9131.65|9132.46|9132.46|9132.46|9132.46|9131.29|9131.29|0
1658753100000|2022-07-25 12:45:00|9132.63|9132.63|9132.59|9132.59|9132.72|9132.72|9128.7|9128.7|0
1658753400000|2022-07-25 12:50:00|9132.22|9132.22|9126.79|9126.79|9132.22|9132.22|9123.76|9123.76|0
1658753700000|2022-07-25 12:55:00|9126.94|9126.94|9132.92|9132.92|9133.19|9133.19|9126.94|9126.94|0
1658754000000|2022-07-25 13:00:00|9132.39|9132.39|9132.63|9132.63|9137.74|9137.74|9132.39|9132.39|0
1658754300000|2022-07-25 13:05:00|9132.09|9132.09|9130.78|9130.78|9133.1|9133.1|9128.94|9128.94|0
1658754600000|2022-07-25 13:10:00|9130.59|9130.59|9130.86|9130.86|9132.21|9132.21|9128.65|9128.65|0
1658754900000|2022-07-25 13:15:00|9130.96|9130.96|9132.19|9132.19|9132.19|9132.19|9123.91|9123.91|0
1658755200000|2022-07-25 13:20:00|9132.38|9132.38|9126.65|9126.65|9135.05|9135.05|9126.65|9126.65|0
1658755500000|2022-07-25 13:25:00|9126.74|9126.74|9125.39|9125.39|9129.89|9129.89|9124.86|9124.86|0
1658755800000|2022-07-25 13:30:00|9125.76|9125.76|9123.05|9123.05|9128.34|9128.34|9121.84|9121.84|0
1658756100000|2022-07-25 13:35:00|9123.32|9123.32|9113.2|9113.2|9125.21|9125.21|9109.48|9109.48|0
1658756400000|2022-07-25 13:40:00|9113.44|9113.44|9126.99|9126.99|9129.04|9129.04|9113.44|9113.44|0
1658756700000|2022-07-25 13:45:00|9127.35|9127.35|9121.29|9121.29|9127.35|9127.35|9117.69|9117.69|0
1658757000000|2022-07-25 13:50:00|9121.55|9121.55|9133.28|9133.28|9133.28|9133.28|9121.55|9121.55|0
1658757300000|2022-07-25 13:55:00|9133.18|9133.18|9135.09|9135.09|9141.75|9141.75|9132.87|9132.87|0
1658757600000|2022-07-25 14:00:00|9134.72|9134.72|9125.08|9125.08|9136.54|9136.54|9125.08|9125.08|0
1658757900000|2022-07-25 14:05:00|9124.82|9124.82|9129.99|9129.99|9129.99|9129.99|9119.17|9119.17|0
1658758200000|2022-07-25 14:10:00|9129.9|9129.9|9130.02|9130.02|9135.86|9135.86|9129.9|9129.9|0
1658758500000|2022-07-25 14:15:00|9129.73|9129.73|9120.17|9120.17|9130.02|9130.02|9120.17|9120.17|0
1658758800000|2022-07-25 14:20:00|9120.36|9120.36|9120.19|9120.19|9127.18|9127.18|9119.02|9119.02|0
1658759100000|2022-07-25 14:25:00|9120.46|9120.46|9104.6|9104.6|9128.78|9128.78|9093.7|9093.7|0
1658759400000|2022-07-25 14:30:00|9103.26|9103.26|9115.35|9115.35|9118.92|9118.92|9098.23|9098.23|0
1658759700000|2022-07-25 14:35:00|9117.66|9117.66|9114.62|9114.62|9122.24|9122.24|9114.09|9114.09|0
1658760000000|2022-07-25 14:40:00|9114.08|9114.08|9111.8|9111.8|9114.08|9114.08|9105.41|9105.41|0
1658760300000|2022-07-25 14:45:00|9112.16|9112.16|9108.54|9108.54|9112.7|9112.7|9106.51|9106.51|0
1658760600000|2022-07-25 14:50:00|9108.91|9108.91|9111.96|9111.96|9116.42|9116.42|9108.91|9108.91|0
1658760900000|2022-07-25 14:55:00|9111.6|9111.6|9120.79|9120.79|9120.79|9120.79|9104.85|9104.85|0
1658761200000|2022-07-25 15:00:00|9118.47|9118.47|9118.58|9118.58|9119.31|9119.31|9110.35|9110.35|0
1658761500000|2022-07-25 15:05:00|9118.39|9118.39|9119.57|9119.57|9119.97|9119.97|9115.39|9115.39|0
1658761800000|2022-07-25 15:10:00|9119.94|9119.94|9111.66|9111.66|9121.72|9121.72|9111.11|9111.11|0
1658762100000|2022-07-25 15:15:00|9111.52|9111.52|9113.95|9113.95|9114.85|9114.85|9109.61|9109.61|0
1658762400000|2022-07-25 15:20:00|9113.86|9113.86|9129.84|9129.84|9129.84|9129.84|9113.86|9113.86|0
1658762700000|2022-07-25 15:25:00|9130.38|9130.38|9134.79|9134.79|9137.92|9137.92|9129.46|9129.46|0
1658819700000|2022-07-26 07:15:00|9112.14|9112.14|9119.05|9119.05|9123.56|9123.56|9108.42|9108.42|0
1658820000000|2022-07-26 07:20:00|9116.74|9116.74|9101.11|9101.11|9116.92|9116.92|9100.3|9100.3|0
1658820300000|2022-07-26 07:25:00|9100.74|9100.74|9091.52|9091.52|9104.6|9104.6|9091.52|9091.52|0
1658820600000|2022-07-26 07:30:00|9091.16|9091.16|9096.81|9096.81|9098.87|9098.87|9087.28|9087.28|0
1658820900000|2022-07-26 07:35:00|9094.49|9094.49|9097.45|9097.45|9098.81|9098.81|9093.03|9093.03|0
1658821200000|2022-07-26 07:40:00|9099.77|9099.77|9104.31|9104.31|9106.29|9106.29|9099.77|9099.77|0
1658821500000|2022-07-26 07:45:00|9104.76|9104.76|9100.81|9100.81|9105.82|9105.82|9098.29|9098.29|0
1658821800000|2022-07-26 07:50:00|9100.62|9100.62|9112.52|9112.52|9113.17|9113.17|9100.25|9100.25|0
1658822100000|2022-07-26 07:55:00|9112.71|9112.71|9108.95|9108.95|9113.27|9113.27|9106.65|9106.65|0
1658822400000|2022-07-26 08:00:00|9109.32|9109.32|9118.25|9118.25|9118.62|9118.62|9108.28|9108.28|0
1658822700000|2022-07-26 08:05:00|9117.89|9117.89|9116.39|9116.39|9125.41|9125.41|9115.35|9115.35|0
1658823000000|2022-07-26 08:10:00|9114.08|9114.08|9113.32|9113.32|9119.88|9119.88|9113.32|9113.32|0
1658823300000|2022-07-26 08:15:00|9113.23|9113.23|9113.7|9113.7|9113.7|9113.7|9107.97|9107.97|0
1658823600000|2022-07-26 08:20:00|9115.16|9115.16|9115.66|9115.66|9116.98|9116.98|9114.01|9114.01|0
1658823900000|2022-07-26 08:25:00|9115.51|9115.51|9117.04|9117.04|9121.88|9121.88|9114.96|9114.96|0
1658824200000|2022-07-26 08:30:00|9116.51|9116.51|9120.67|9120.67|9120.96|9120.96|9113.72|9113.72|0
1658824500000|2022-07-26 08:35:00|9120.41|9120.41|9116.67|9116.67|9120.41|9120.41|9112.81|9112.81|0
1658824800000|2022-07-26 08:40:00|9117.03|9117.03|9114.93|9114.93|9117.4|9117.4|9113.59|9113.59|0
1658825100000|2022-07-26 08:45:00|9115.49|9115.49|9115.57|9115.57|9122.85|9122.85|9115.49|9115.49|0
1658825400000|2022-07-26 08:50:00|9115.85|9115.85|9115|9115|9118.21|9118.21|9115|9115|0
1658825700000|2022-07-26 08:55:00|9115.37|9115.37|9118.67|9118.67|9118.67|9118.67|9108.95|9108.95|0
1658826000000|2022-07-26 09:00:00|9118.58|9118.58|9126.09|9126.09|9126.09|9126.09|9115.99|9115.99|0
1658826300000|2022-07-26 09:05:00|9126.36|9126.36|9117.44|9117.44|9127.72|9127.72|9115.79|9115.79|0
1658826600000|2022-07-26 09:10:00|9116.92|9116.92|9111.82|9111.82|9116.92|9116.92|9111.56|9111.56|0
1658826900000|2022-07-26 09:15:00|9111.45|9111.45|9106.75|9106.75|9112.36|9112.36|9105.66|9105.66|0
1658827200000|2022-07-26 09:20:00|9107.11|9107.11|9116.88|9116.88|9118.63|9118.63|9106.38|9106.38|0
1658827500000|2022-07-26 09:25:00|9116.51|9116.51|9114.73|9114.73|9116.7|9116.7|9111.23|9111.23|0
1658827800000|2022-07-26 09:30:00|9115.09|9115.09|9107.95|9107.95|9115.09|9115.09|9107.95|9107.95|0
1658828100000|2022-07-26 09:35:00|9107.67|9107.67|9113.89|9113.89|9113.89|9113.89|9105.29|9105.29|0
1658828400000|2022-07-26 09:40:00|9113.61|9113.61|9117.45|9117.45|9118.58|9118.58|9112.88|9112.88|0
1658828700000|2022-07-26 09:45:00|9117.74|9117.74|9119.33|9119.33|9122.45|9122.45|9117.18|9117.18|0
1658829000000|2022-07-26 09:50:00|9119.61|9119.61|9120.82|9120.82|9122.1|9122.1|9119.52|9119.52|0
1658829300000|2022-07-26 09:55:00|9120.73|9120.73|9128.71|9128.71|9128.71|9128.71|9119.99|9119.99|0
1658829600000|2022-07-26 10:00:00|9126.39|9126.39|9128.93|9128.93|9129.48|9129.48|9126.3|9126.3|0
1658829900000|2022-07-26 10:05:00|9129.35|9129.35|9123.44|9123.44|9135.16|9135.16|9122.54|9122.54|0
1658830200000|2022-07-26 10:10:00|9123.97|9123.97|9122.67|9122.67|9126.47|9126.47|9122.4|9122.4|0
1658830500000|2022-07-26 10:15:00|9122.14|9122.14|9120.97|9120.97|9123.24|9123.24|9120.97|9120.97|0
1658830800000|2022-07-26 10:20:00|9120.41|9120.41|9107.92|9107.92|9120.41|9120.41|9107.92|9107.92|0
1658831100000|2022-07-26 10:25:00|9108.06|9108.06|9109.57|9109.57|9115.75|9115.75|9106.96|9106.96|0
1658831400000|2022-07-26 10:30:00|9109.86|9109.86|9106.81|9106.81|9113.55|9113.55|9106.81|9106.81|0
1658831700000|2022-07-26 10:35:00|9106.62|9106.62|9109.05|9109.05|9109.05|9109.05|9104.19|9104.19|0
1658832000000|2022-07-26 10:40:00|9108.68|9108.68|9117.49|9117.49|9117.7|9117.7|9106.47|9106.47|0
1658832300000|2022-07-26 10:45:00|9117.22|9117.22|9114.65|9114.65|9117.22|9117.22|9114.65|9114.65|0
1658832600000|2022-07-26 10:50:00|9114.28|9114.28|9115.35|9115.35|9115.49|9115.49|9106.24|9106.24|0
1658832900000|2022-07-26 10:55:00|9117.66|9117.66|9121.17|9121.17|9121.17|9121.17|9117.07|9117.07|0
1658833200000|2022-07-26 11:00:00|9120.91|9120.91|9112.6|9112.6|9121.01|9121.01|9112.42|9112.42|0
1658833500000|2022-07-26 11:05:00|9113.7|9113.7|9120.98|9120.98|9121.53|9121.53|9113.7|9113.7|0
1658833800000|2022-07-26 11:10:00|9123.3|9123.3|9118.34|9118.34|9123.57|9123.57|9118.34|9118.34|0
1658834100000|2022-07-26 11:15:00|9117.27|9117.27|9122.21|9122.21|9122.21|9122.21|9116.08|9116.08|0
1658834400000|2022-07-26 11:20:00|9119.89|9119.89|9120.83|9120.83|9122.18|9122.18|9119.09|9119.09|0
1658834700000|2022-07-26 11:25:00|9120.69|9120.69|9115.27|9115.27|9120.69|9120.69|9110.83|9110.83|0
1658835000000|2022-07-26 11:30:00|9115.08|9115.08|9111.01|9111.01|9115.74|9115.74|9111.01|9111.01|0
1658835300000|2022-07-26 11:35:00|9111.28|9111.28|9112.52|9112.52|9114.39|9114.39|9110.72|9110.72|0
1658835600000|2022-07-26 11:40:00|9112.16|9112.16|9112.24|9112.24|9112.24|9112.24|9111.42|9111.42|0
1658835900000|2022-07-26 11:45:00|9112.06|9112.06|9116.67|9116.67|9116.67|9116.67|9111.92|9111.92|0
1658836200000|2022-07-26 11:50:00|9116.24|9116.24|9112.61|9112.61|9116.24|9116.24|9112.34|9112.34|0
1658836500000|2022-07-26 11:55:00|9112.24|9112.24|9107.06|9107.06|9113.64|9113.64|9106.79|9106.79|0
1658836800000|2022-07-26 12:00:00|9107.33|9107.33|9107.14|9107.14|9110.66|9110.66|9105.6|9105.6|0
1658837100000|2022-07-26 12:05:00|9107.42|9107.42|9106.66|9106.66|9110.02|9110.02|9106.66|9106.66|0
1658837400000|2022-07-26 12:10:00|9106.39|9106.39|9110.08|9110.08|9110.61|9110.61|9106.39|9106.39|0
1658837700000|2022-07-26 12:15:00|9109.71|9109.71|9103.68|9103.68|9109.9|9109.9|9103.68|9103.68|0
1658838000000|2022-07-26 12:20:00|9103.78|9103.78|9106.49|9106.49|9107.64|9107.64|9103.05|9103.05|0
1658838300000|2022-07-26 12:25:00|9106.3|9106.3|9103.25|9103.25|9108.55|9108.55|9102.81|9102.81|0
1658838600000|2022-07-26 12:30:00|9102.88|9102.88|9100.33|9100.33|9103.07|9103.07|9099.59|9099.59|0
1658838900000|2022-07-26 12:35:00|9100.69|9100.69|9102.63|9102.63|9105.56|9105.56|9100.24|9100.24|0
1658839200000|2022-07-26 12:40:00|9102.34|9102.34|9094.9|9094.9|9102.34|9102.34|9094.9|9094.9|0
1658839500000|2022-07-26 12:45:00|9094.63|9094.63|9092.02|9092.02|9095.17|9095.17|9091.28|9091.28|0
1658839800000|2022-07-26 12:50:00|9091.65|9091.65|9085.47|9085.47|9091.65|9091.65|9085.11|9085.11|0
1658840100000|2022-07-26 12:55:00|9085.57|9085.57|9081.18|9081.18|9085.57|9085.57|9081.18|9081.18|0
1658840400000|2022-07-26 13:00:00|9080.99|9080.99|9063.81|9063.81|9085.13|9085.13|9063.43|9063.43|0
1658840700000|2022-07-26 13:05:00|9064.18|9064.18|9063.97|9063.97|9071.64|9071.64|9063.97|9063.97|0
1658841000000|2022-07-26 13:10:00|9061.29|9061.29|9045.26|9045.26|9061.67|9061.67|9045.26|9045.26|0
1658841300000|2022-07-26 13:15:00|9044.84|9044.84|9039.75|9039.75|9046.44|9046.44|9039.57|9039.57|0
1658841600000|2022-07-26 13:20:00|9039.38|9039.38|9035.69|9035.69|9039.38|9039.38|9035.69|9035.69|0
1658841900000|2022-07-26 13:25:00|9036.06|9036.06|9040.43|9040.43|9040.62|9040.62|9032.13|9032.13|0
1658842200000|2022-07-26 13:30:00|9040.16|9040.16|9045.09|9045.09|9045.21|9045.21|9035.02|9035.02|0
1658842500000|2022-07-26 13:35:00|9044.55|9044.55|9055.25|9055.25|9055.25|9055.25|9042.24|9042.24|0
1658842800000|2022-07-26 13:40:00|9055.61|9055.61|9049.87|9049.87|9060.14|9060.14|9041.27|9041.27|0
1658843100000|2022-07-26 13:45:00|9049.61|9049.61|9038.01|9038.01|9049.61|9049.61|9038.01|9038.01|0
1658843400000|2022-07-26 13:50:00|9038.28|9038.28|9043.76|9043.76|9046.3|9046.3|9037.93|9037.93|0
1658843700000|2022-07-26 13:55:00|9043.57|9043.57|9042.65|9042.65|9047.1|9047.1|9040.21|9040.21|0
1658844000000|2022-07-26 14:00:00|9042.29|9042.29|9058.92|9058.92|9058.92|9058.92|9039|9039|0
1658844300000|2022-07-26 14:05:00|9058.77|9058.77|9063.81|9063.81|9067.2|9067.2|9056.23|9056.23|0
1658844600000|2022-07-26 14:10:00|9064|9064|9057.52|9057.52|9064|9064|9056.03|9056.03|0
1658844900000|2022-07-26 14:15:00|9057.26|9057.26|9056.14|9056.14|9063.21|9063.21|9055.83|9055.83|0
1658845200000|2022-07-26 14:20:00|9056.41|9056.41|9043.35|9043.35|9056.41|9056.41|9042.99|9042.99|0
1658845500000|2022-07-26 14:25:00|9043.44|9043.44|9044.54|9044.54|9045.12|9045.12|9041.8|9041.8|0
1658845800000|2022-07-26 14:30:00|9045.28|9045.28|9043.01|9043.01|9045.47|9045.47|9040.05|9040.05|0
1658846100000|2022-07-26 14:35:00|9042.21|9042.21|9037.25|9037.25|9042.76|9042.76|9031.19|9031.19|0
1658846400000|2022-07-26 14:40:00|9036.89|9036.89|9042.18|9042.18|9042.28|9042.28|9034.44|9034.44|0
1658846700000|2022-07-26 14:45:00|9042.36|9042.36|9038.03|9038.03|9043.68|9043.68|9037.5|9037.5|0
1658847000000|2022-07-26 14:50:00|9038.11|9038.11|9047.1|9047.1|9047.1|9047.1|9038.11|9038.11|0
1658847300000|2022-07-26 14:55:00|9046.73|9046.73|9056.5|9056.5|9056.5|9056.5|9044.11|9044.11|0
1658847600000|2022-07-26 15:00:00|9056.87|9056.87|9057.92|9057.92|9060.71|9060.71|9051.3|9051.3|0
1658847900000|2022-07-26 15:05:00|9057.54|9057.54|9059.15|9059.15|9059.62|9059.62|9052.98|9052.98|0
1658848200000|2022-07-26 15:10:00|9059.34|9059.34|9065.36|9065.36|9066.38|9066.38|9059.16|9059.16|0
1658848500000|2022-07-26 15:15:00|9066.16|9066.16|9066.18|9066.18|9071.45|9071.45|9061.45|9061.45|0
1658848800000|2022-07-26 15:20:00|9065.9|9065.9|9063.63|9063.63|9065.9|9065.9|9059.48|9059.48|0
1658849100000|2022-07-26 15:25:00|9064.16|9064.16|9058.86|9058.86|9064.53|9064.53|9057.08|9057.08|0
1658906100000|2022-07-27 07:15:00|9028.23|9028.23|9045.05|9045.05|9045.05|9045.05|9027.78|9027.78|0
1658906400000|2022-07-27 07:20:00|9044.51|9044.51|9044.7|9044.7|9048.41|9048.41|9039.62|9039.62|0
1658906700000|2022-07-27 07:25:00|9042.38|9042.38|9050.2|9050.2|9051.14|9051.14|9039.19|9039.19|0
1658907000000|2022-07-27 07:30:00|9047.89|9047.89|9050.1|9050.1|9053.43|9053.43|9047.33|9047.33|0
1658907300000|2022-07-27 07:35:00|9043.15|9043.15|9054.8|9054.8|9054.8|9054.8|9042.91|9042.91|0
1658907600000|2022-07-27 07:40:00|9054.89|9054.89|9060.04|9060.04|9065.32|9065.32|9054.89|9054.89|0
1658907900000|2022-07-27 07:45:00|9059.9|9059.9|9071.49|9071.49|9075.84|9075.84|9059.9|9059.9|0
1658908200000|2022-07-27 07:50:00|9071.23|9071.23|9075.32|9075.32|9080.24|9080.24|9068.28|9068.28|0
1658908500000|2022-07-27 07:55:00|9073|9073|9062.17|9062.17|9073|9073|9062.05|9062.05|0
1658908800000|2022-07-27 08:00:00|9059.85|9059.85|9062.19|9062.19|9064.12|9064.12|9058.07|9058.07|0
1658909100000|2022-07-27 08:05:00|9064.5|9064.5|9077.49|9077.49|9087.88|9087.88|9064.32|9064.32|0
1658909400000|2022-07-27 08:10:00|9077.22|9077.22|9073.15|9073.15|9079.67|9079.67|9072.25|9072.25|0
1658909700000|2022-07-27 08:15:00|9073.68|9073.68|9069.86|9069.86|9076.88|9076.88|9069.86|9069.86|0
1658910000000|2022-07-27 08:20:00|9069.72|9069.72|9069.82|9069.82|9074.04|9074.04|9068.11|9068.11|0
1658910300000|2022-07-27 08:25:00|9069.54|9069.54|9073.14|9073.14|9073.32|9073.32|9064.9|9064.9|0
1658910600000|2022-07-27 08:30:00|9070.82|9070.82|9076.97|9076.97|9076.97|9076.97|9070.82|9070.82|0
1658910900000|2022-07-27 08:35:00|9077.25|9077.25|9080.09|9080.09|9080.8|9080.8|9077.25|9077.25|0
1658911200000|2022-07-27 08:40:00|9079.91|9079.91|9082.33|9082.33|9082.33|9082.33|9075.83|9075.83|0
1658911500000|2022-07-27 08:45:00|9082.52|9082.52|9089.17|9089.17|9090.9|9090.9|9082.52|9082.52|0
1658911800000|2022-07-27 08:50:00|9088.99|9088.99|9091.11|9091.11|9092.91|9092.91|9088.99|9088.99|0
1658912100000|2022-07-27 08:55:00|9090.83|9090.83|9091.06|9091.06|9097.12|9097.12|9090.83|9090.83|0
1658912400000|2022-07-27 09:00:00|9091.34|9091.34|9097.46|9097.46|9097.97|9097.97|9091.34|9091.34|0
1658912700000|2022-07-27 09:05:00|9098.93|9098.93|9097.9|9097.9|9101.34|9101.34|9096.69|9096.69|0
1658913000000|2022-07-27 09:10:00|9098.09|9098.09|9095.45|9095.45|9098.99|9098.99|9095.45|9095.45|0
1658913300000|2022-07-27 09:15:00|9094.7|9094.7|9092.36|9092.36|9097.3|9097.3|9091.64|9091.64|0
1658913600000|2022-07-27 09:20:00|9092.19|9092.19|9089.93|9089.93|9092.19|9092.19|9089.14|9089.14|0
1658913900000|2022-07-27 09:25:00|9090.02|9090.02|9087.61|9087.61|9090.58|9090.58|9083.17|9083.17|0
1658914200000|2022-07-27 09:30:00|9085.3|9085.3|9087.44|9087.44|9090.15|9090.15|9082.98|9082.98|0
1658914500000|2022-07-27 09:35:00|9087.81|9087.81|9087.74|9087.74|9092.51|9092.51|9081.28|9081.28|0
1658914800000|2022-07-27 09:40:00|9087.2|9087.2|9088.93|9088.93|9090.8|9090.8|9087|9087|0
1658915100000|2022-07-27 09:45:00|9089.2|9089.2|9098.23|9098.23|9098.23|9098.23|9089.2|9089.2|0
1658915400000|2022-07-27 09:50:00|9098.93|9098.93|9098.4|9098.4|9100.72|9100.72|9094.1|9094.1|0
1658915700000|2022-07-27 09:55:00|9098.77|9098.77|9100.81|9100.81|9100.81|9100.81|9096.62|9096.62|0
1658916000000|2022-07-27 10:00:00|9101.35|9101.35|9097.72|9097.72|9104.38|9104.38|9094.66|9094.66|0
1658916300000|2022-07-27 10:05:00|9097.86|9097.86|9103.31|9103.31|9103.31|9103.31|9094.81|9094.81|0
1658916600000|2022-07-27 10:10:00|9102.93|9102.93|9109.42|9109.42|9111.74|9111.74|9102|9102|0
1658916900000|2022-07-27 10:15:00|9109.69|9109.69|9110.62|9110.62|9110.91|9110.91|9108.06|9108.06|0
1658917200000|2022-07-27 10:20:00|9110.08|9110.08|9109.77|9109.77|9112.38|9112.38|9106.65|9106.65|0
1658917500000|2022-07-27 10:25:00|9108.97|9108.97|9105.39|9105.39|9111.75|9111.75|9104.74|9104.74|0
1658917800000|2022-07-27 10:30:00|9103.07|9103.07|9107.08|9107.08|9107.08|9107.08|9103.07|9103.07|0
1658918100000|2022-07-27 10:35:00|9107.61|9107.61|9114.06|9114.06|9115.64|9115.64|9107.61|9107.61|0
1658918400000|2022-07-27 10:40:00|9114.25|9114.25|9116.6|9116.6|9117.4|9117.4|9113.52|9113.52|0
1658918700000|2022-07-27 10:45:00|9116.79|9116.79|9108.13|9108.13|9117.07|9117.07|9107.84|9107.84|0
1658919000000|2022-07-27 10:50:00|9108.41|9108.41|9099.94|9099.94|9109.94|9109.94|9099.94|9099.94|0
1658919300000|2022-07-27 10:55:00|9099.76|9099.76|9103.38|9103.38|9106.29|9106.29|9099.76|9099.76|0
1658919600000|2022-07-27 11:00:00|9103.66|9103.66|9096.32|9096.32|9103.85|9103.85|9096.23|9096.23|0
1658919900000|2022-07-27 11:05:00|9094.01|9094.01|9092.54|9092.54|9094.4|9094.4|9092.54|9092.54|0
1658920200000|2022-07-27 11:10:00|9091.8|9091.8|9096.09|9096.09|9096.28|9096.28|9091.51|9091.51|0
1658920500000|2022-07-27 11:15:00|9096.37|9096.37|9093.57|9093.57|9096.91|9096.91|9093.57|9093.57|0
1658920800000|2022-07-27 11:20:00|9091.26|9091.26|9089.28|9089.28|9091.6|9091.6|9089.28|9089.28|0
1658921100000|2022-07-27 11:25:00|9091.01|9091.01|9089.95|9089.95|9093.6|9093.6|9089.95|9089.95|0
1658921400000|2022-07-27 11:30:00|9092.27|9092.27|9096.62|9096.62|9096.9|9096.9|9090.04|9090.04|0
1658921700000|2022-07-27 11:35:00|9096.53|9096.53|9093.18|9093.18|9096.53|9096.53|9092.9|9092.9|0
1658922000000|2022-07-27 11:40:00|9092.91|9092.91|9098.5|9098.5|9099.11|9099.11|9092.91|9092.91|0
1658922300000|2022-07-27 11:45:00|9098.87|9098.87|9097.04|9097.04|9100.69|9100.69|9096.24|9096.24|0
1658922600000|2022-07-27 11:50:00|9097.79|9097.79|9105.95|9105.95|9105.95|9105.95|9097.79|9097.79|0
1658922900000|2022-07-27 11:55:00|9106.37|9106.37|9107.58|9107.58|9110.56|9110.56|9106.37|9106.37|0
1658923200000|2022-07-27 12:00:00|9108.3|9108.3|9106.71|9106.71|9108.3|9108.3|9105.72|9105.72|0
1658923500000|2022-07-27 12:05:00|9106.89|9106.89|9102.25|9102.25|9108.6|9108.6|9102.25|9102.25|0
1658923800000|2022-07-27 12:10:00|9101.52|9101.52|9106.25|9106.25|9106.25|9106.25|9101.15|9101.15|0
1658924100000|2022-07-27 12:15:00|9106.34|9106.34|9116.43|9116.43|9116.43|9116.43|9106.07|9106.07|0
1658924400000|2022-07-27 12:20:00|9116.57|9116.57|9116.64|9116.64|9121.99|9121.99|9116.37|9116.37|0
1658924700000|2022-07-27 12:25:00|9116.83|9116.83|9119.16|9119.16|9119.4|9119.4|9116.27|9116.27|0
1658925000000|2022-07-27 12:30:00|9118.98|9118.98|9119.59|9119.59|9119.59|9119.59|9111.46|9111.46|0
1658925300000|2022-07-27 12:35:00|9119.69|9119.69|9122.07|9122.07|9123.33|9123.33|9118.16|9118.16|0
1658925600000|2022-07-27 12:40:00|9119.75|9119.75|9128.06|9128.06|9128.06|9128.06|9119.75|9119.75|0
1658925900000|2022-07-27 12:45:00|9130.37|9130.37|9132.5|9132.5|9132.68|9132.68|9128.66|9128.66|0
1658926200000|2022-07-27 12:50:00|9132.92|9132.92|9132.62|9132.62|9136.61|9136.61|9131.98|9131.98|0
1658926500000|2022-07-27 12:55:00|9132.8|9132.8|9128.32|9128.32|9134.07|9134.07|9128.18|9128.18|0
1658926800000|2022-07-27 13:00:00|9126|9126|9136.1|9136.1|9136.1|9136.1|9126|9126|0
1658927100000|2022-07-27 13:05:00|9136.47|9136.47|9126.41|9126.41|9136.66|9136.66|9126.41|9126.41|0
1658927400000|2022-07-27 13:10:00|9126.69|9126.69|9131.04|9131.04|9131.53|9131.53|9126.36|9126.36|0
1658927700000|2022-07-27 13:15:00|9131.18|9131.18|9132.77|9132.77|9137.29|9137.29|9131.18|9131.18|0
1658928000000|2022-07-27 13:20:00|9132.49|9132.49|9121.72|9121.72|9132.74|9132.74|9120.92|9120.92|0
1658928300000|2022-07-27 13:25:00|9122.09|9122.09|9119.71|9119.71|9122.84|9122.84|9114.9|9114.9|0
1658928600000|2022-07-27 13:30:00|9120.35|9120.35|9126.81|9126.81|9130.99|9130.99|9117.84|9117.84|0
1658928900000|2022-07-27 13:35:00|9127.08|9127.08|9146.72|9146.72|9146.72|9146.72|9127.08|9127.08|0
1658929200000|2022-07-27 13:40:00|9146.54|9146.54|9144.46|9144.46|9148.22|9148.22|9140.8|9140.8|0
1658929500000|2022-07-27 13:45:00|9142.15|9142.15|9160.55|9160.55|9160.55|9160.55|9142.15|9142.15|0
1658929800000|2022-07-27 13:50:00|9162.87|9162.87|9152.78|9152.78|9163.16|9163.16|9150.87|9150.87|0
1658930100000|2022-07-27 13:55:00|9152.97|9152.97|9151.75|9151.75|9156.35|9156.35|9151.75|9151.75|0
1658930400000|2022-07-27 14:00:00|9151.38|9151.38|9152.76|9152.76|9155.95|9155.95|9150.2|9150.2|0
1658930700000|2022-07-27 14:05:00|9153.05|9153.05|9150.99|9150.99|9155.89|9155.89|9145.25|9145.25|0
1658931000000|2022-07-27 14:10:00|9151.35|9151.35|9154.07|9154.07|9156.73|9156.73|9150.37|9150.37|0
1658931300000|2022-07-27 14:15:00|9154.33|9154.33|9160.24|9160.24|9162.38|9162.38|9154.33|9154.33|0
1658931600000|2022-07-27 14:20:00|9160.52|9160.52|9154.63|9154.63|9162.04|9162.04|9154.36|9154.36|0
1658931900000|2022-07-27 14:25:00|9155|9155|9158.12|9158.12|9158.12|9158.12|9154.99|9154.99|0
1658932200000|2022-07-27 14:30:00|9155.8|9155.8|9152.01|9152.01|9157.37|9157.37|9151.92|9151.92|0
1658932500000|2022-07-27 14:35:00|9152.2|9152.2|9152.64|9152.64|9153.02|9153.02|9149.97|9149.97|0
1658932800000|2022-07-27 14:40:00|9152.73|9152.73|9138.95|9138.95|9152.73|9152.73|9136.16|9136.16|0
1658933100000|2022-07-27 14:45:00|9138.77|9138.77|9130.38|9130.38|9138.77|9138.77|9129.56|9129.56|0
1658933400000|2022-07-27 14:50:00|9130.03|9130.03|9134.75|9134.75|9134.75|9134.75|9128.96|9128.96|0
1658933700000|2022-07-27 14:55:00|9134.48|9134.48|9132.96|9132.96|9137.61|9137.61|9131.21|9131.21|0
1658934000000|2022-07-27 15:00:00|9133.15|9133.15|9136.37|9136.37|9140.1|9140.1|9132.74|9132.74|0
1658934300000|2022-07-27 15:05:00|9136.51|9136.51|9135.31|9135.31|9143.31|9143.31|9133.78|9133.78|0
1658934600000|2022-07-27 15:10:00|9135.57|9135.57|9135.96|9135.96|9136.22|9136.22|9129.49|9129.49|0
1658934900000|2022-07-27 15:15:00|9136.51|9136.51|9138.84|9138.84|9140.68|9140.68|9136.51|9136.51|0
1658935200000|2022-07-27 15:20:00|9139.12|9139.12|9144.25|9144.25|9144.44|9144.44|9137.54|9137.54|0
1658935500000|2022-07-27 15:25:00|9141.93|9141.93|9144.29|9144.29|9146.31|9146.31|9140.84|9140.84|0
1658992500000|2022-07-28 07:15:00|9145.4|9145.4|9133.69|9133.69|9148.41|9148.41|9133.05|9133.05|0
1658992800000|2022-07-28 07:20:00|9134.62|9134.62|9143.85|9143.85|9149.01|9149.01|9133.2|9133.2|0
1658993100000|2022-07-28 07:25:00|9143.28|9143.28|9149.93|9149.93|9149.93|9149.93|9138.96|9138.96|0
1658993400000|2022-07-28 07:30:00|9149.09|9149.09|9124.95|9124.95|9153.16|9153.16|9124.95|9124.95|0
1658993700000|2022-07-28 07:35:00|9127.27|9127.27|9110.38|9110.38|9127.27|9127.27|9110.38|9110.38|0
1658994000000|2022-07-28 07:40:00|9112.7|9112.7|9104.21|9104.21|9125.23|9125.23|9104.07|9104.07|0
1658994300000|2022-07-28 07:45:00|9104.58|9104.58|9082.45|9082.45|9106.46|9106.46|9082.45|9082.45|0
1658994600000|2022-07-28 07:50:00|9082.08|9082.08|9089.29|9089.29|9089.46|9089.46|9079.89|9079.89|0
1658994900000|2022-07-28 07:55:00|9084.65|9084.65|9076.1|9076.1|9086.77|9086.77|9070.06|9070.06|0
1658995200000|2022-07-28 08:00:00|9073.41|9073.41|9069.42|9069.42|9077.87|9077.87|9065.73|9065.73|0
1658995500000|2022-07-28 08:05:00|9074.06|9074.06|9048.5|9048.5|9074.9|9074.9|9048.13|9048.13|0
1658995800000|2022-07-28 08:10:00|9048.67|9048.67|9069.94|9069.94|9069.94|9069.94|9048.25|9048.25|0
1658996100000|2022-07-28 08:15:00|9072.26|9072.26|9073.01|9073.01|9075.88|9075.88|9067.82|9067.82|0
1658996400000|2022-07-28 08:20:00|9072.45|9072.45|9064.24|9064.24|9074.19|9074.19|9064.24|9064.24|0
1658996700000|2022-07-28 08:25:00|9063.86|9063.86|9037.13|9037.13|9063.86|9063.86|9034.82|9034.82|0
1658997000000|2022-07-28 08:30:00|9037.41|9037.41|9027|9027|9040.1|9040.1|9027|9027|0
1658997300000|2022-07-28 08:35:00|9031.64|9031.64|9042.01|9042.01|9042.01|9042.01|9031.64|9031.64|0
1658997600000|2022-07-28 08:40:00|9041.64|9041.64|9044.69|9044.69|9053.03|9053.03|9041.18|9041.18|0
1658997900000|2022-07-28 08:45:00|9042.37|9042.37|9039.67|9039.67|9048.37|9048.37|9035.04|9035.04|0
1658998200000|2022-07-28 08:50:00|9040.05|9040.05|9037.43|9037.43|9044.58|9044.58|9032.4|9032.4|0
1658998500000|2022-07-28 08:55:00|9038.16|9038.16|9045.35|9045.35|9046.92|9046.92|9038.14|9038.14|0
1658998800000|2022-07-28 09:00:00|9047.67|9047.67|9058.06|9058.06|9060.38|9060.38|9047.67|9047.67|0
1658999100000|2022-07-28 09:05:00|9057.87|9057.87|9046.57|9046.57|9057.87|9057.87|9046.4|9046.4|0
1658999400000|2022-07-28 09:10:00|9045.85|9045.85|9045.23|9045.23|9047.55|9047.55|9037.83|9037.83|0
1658999700000|2022-07-28 09:15:00|9045.5|9045.5|9052.62|9052.62|9052.62|9052.62|9040.27|9040.27|0
1659000000000|2022-07-28 09:20:00|9047.98|9047.98|9043.28|9043.28|9055.05|9055.05|9043.28|9043.28|0
1659000300000|2022-07-28 09:25:00|9043.55|9043.55|9047.45|9047.45|9050.23|9050.23|9039.97|9039.97|0
1659000600000|2022-07-28 09:30:00|9049.77|9049.77|9054.34|9054.34|9054.34|9054.34|9046|9046|0
1659000900000|2022-07-28 09:35:00|9054.05|9054.05|9066.91|9066.91|9067.18|9067.18|9054.05|9054.05|0
1659001200000|2022-07-28 09:40:00|9067|9067|9065.66|9065.66|9067|9067|9060.72|9060.72|0
1659001500000|2022-07-28 09:45:00|9065.95|9065.95|9069.99|9069.99|9069.99|9069.99|9061.15|9061.15|0
1659001800000|2022-07-28 09:50:00|9069.46|9069.46|9067.57|9067.57|9070.97|9070.97|9064.7|9064.7|0
1659002100000|2022-07-28 09:55:00|9067.94|9067.94|9072.58|9072.58|9072.58|9072.58|9061.81|9061.81|0
1659002400000|2022-07-28 10:00:00|9072.76|9072.76|9072.01|9072.01|9073.66|9073.66|9067.11|9067.11|0
1659002700000|2022-07-28 10:05:00|9069.69|9069.69|9076.2|9076.2|9077|9077|9066.64|9066.64|0
1659003000000|2022-07-28 10:10:00|9076.47|9076.47|9091.07|9091.07|9091.35|9091.35|9076.47|9076.47|0
1659003300000|2022-07-28 10:15:00|9090.23|9090.23|9096.98|9096.98|9104.22|9104.22|9088.72|9088.72|0
1659003600000|2022-07-28 10:20:00|9094.66|9094.66|9109.96|9109.96|9112.28|9112.28|9091.79|9091.79|0
1659003900000|2022-07-28 10:25:00|9109.69|9109.69|9120.18|9120.18|9122.5|9122.5|9107.97|9107.97|0
1659004200000|2022-07-28 10:30:00|9117.87|9117.87|9122.77|9122.77|9122.77|9122.77|9112.4|9112.4|0
1659004500000|2022-07-28 10:35:00|9123.31|9123.31|9132.32|9132.32|9144.44|9144.44|9122.57|9122.57|0
1659004800000|2022-07-28 10:40:00|9131.58|9131.58|9124.27|9124.27|9133.72|9133.72|9124.27|9124.27|0
1659005100000|2022-07-28 10:45:00|9124.18|9124.18|9119.08|9119.08|9124.18|9124.18|9119.08|9119.08|0
1659005400000|2022-07-28 10:50:00|9118.82|9118.82|9124.34|9124.34|9126.67|9126.67|9118.82|9118.82|0
1659005700000|2022-07-28 10:55:00|9123.54|9123.54|9121.55|9121.55|9128.54|9128.54|9116.91|9116.91|0
1659006000000|2022-07-28 11:00:00|9121.83|9121.83|9124.73|9124.73|9126.68|9126.68|9119.02|9119.02|0
1659006300000|2022-07-28 11:05:00|9124.2|9124.2|9131.68|9131.68|9134.06|9134.06|9124.2|9124.2|0
1659006600000|2022-07-28 11:10:00|9129.36|9129.36|9130.14|9130.14|9131.56|9131.56|9126.9|9126.9|0
1659006900000|2022-07-28 11:15:00|9129.86|9129.86|9123.23|9123.23|9129.86|9129.86|9122.95|9122.95|0
1659007200000|2022-07-28 11:20:00|9120.91|9120.91|9115.76|9115.76|9121.1|9121.1|9112.02|9112.02|0
1659007500000|2022-07-28 11:25:00|9115.58|9115.58|9107.2|9107.2|9115.58|9115.58|9107.2|9107.2|0
1659007800000|2022-07-28 11:30:00|9107.39|9107.39|9112.78|9112.78|9112.93|9112.93|9107.1|9107.1|0
1659008100000|2022-07-28 11:35:00|9113.16|9113.16|9116.46|9116.46|9116.46|9116.46|9106.25|9106.25|0
1659008400000|2022-07-28 11:40:00|9117.01|9117.01|9121.76|9121.76|9122.18|9122.18|9116.73|9116.73|0
1659008700000|2022-07-28 11:45:00|9122.49|9122.49|9114.97|9114.97|9122.49|9122.49|9114.61|9114.61|0
1659009000000|2022-07-28 11:50:00|9115.16|9115.16|9111.04|9111.04|9115.43|9115.43|9110.08|9110.08|0
1659009300000|2022-07-28 11:55:00|9113.36|9113.36|9109.4|9109.4|9113.36|9113.36|9104.87|9104.87|0
1659009600000|2022-07-28 12:00:00|9109.13|9109.13|9103.71|9103.71|9109.13|9109.13|9096.93|9096.93|0
1659009900000|2022-07-28 12:05:00|9103.42|9103.42|9109.32|9109.32|9110.71|9110.71|9100.29|9100.29|0
1659010200000|2022-07-28 12:10:00|9109.42|9109.42|9101.14|9101.14|9112.09|9112.09|9100.6|9100.6|0
1659010500000|2022-07-28 12:15:00|9100.86|9100.86|9109.58|9109.58|9111.71|9111.71|9100.86|9100.86|0
1659010800000|2022-07-28 12:20:00|9109.41|9109.41|9107.92|9107.92|9110.33|9110.33|9107.92|9107.92|0
1659011100000|2022-07-28 12:25:00|9108.01|9108.01|9112.34|9112.34|9112.34|9112.34|9108.01|9108.01|0
1659011400000|2022-07-28 12:30:00|9112.53|9112.53|9123.41|9123.41|9124.33|9124.33|9110.63|9110.63|0
1659011700000|2022-07-28 12:35:00|9123.23|9123.23|9128.68|9128.68|9134.24|9134.24|9121.27|9121.27|0
1659012000000|2022-07-28 12:40:00|9128.31|9128.31|9145.81|9145.81|9146.23|9146.23|9128.21|9128.21|0
1659012300000|2022-07-28 12:45:00|9145.62|9145.62|9154.35|9154.35|9157.3|9157.3|9143.86|9143.86|0
1659012600000|2022-07-28 12:50:00|9154.53|9154.53|9160.24|9160.24|9161.25|9161.25|9153.63|9153.63|0
1659012900000|2022-07-28 12:55:00|9160.61|9160.61|9165.23|9165.23|9167.73|9167.73|9154.4|9154.4|0
1659013200000|2022-07-28 13:00:00|9165.04|9165.04|9168.63|9168.63|9169.68|9169.68|9165.04|9165.04|0
1659013500000|2022-07-28 13:05:00|9168.26|9168.26|9168.32|9168.32|9175.03|9175.03|9168.07|9168.07|0
1659013800000|2022-07-28 13:10:00|9167.79|9167.79|9167.08|9167.08|9172.28|9172.28|9164.76|9164.76|0
1659014100000|2022-07-28 13:15:00|9169.4|9169.4|9169.18|9169.18|9181.18|9181.18|9169.18|9169.18|0
1659014400000|2022-07-28 13:20:00|9169.91|9169.91|9170.18|9170.18|9172.6|9172.6|9167.19|9167.19|0
1659014700000|2022-07-28 13:25:00|9167.86|9167.86|9149.56|9149.56|9167.86|9167.86|9145.41|9145.41|0
1659015000000|2022-07-28 13:30:00|9151.88|9151.88|9159.7|9159.7|9164.04|9164.04|9149.71|9149.71|0
1659015300000|2022-07-28 13:35:00|9159.85|9159.85|9165.55|9165.55|9168.29|9168.29|9159.39|9159.39|0
1659015600000|2022-07-28 13:40:00|9165.73|9165.73|9151.56|9151.56|9167.63|9167.63|9151.47|9151.47|0
1659015900000|2022-07-28 13:45:00|9153.88|9153.88|9145.1|9145.1|9158.95|9158.95|9141.78|9141.78|0
1659016200000|2022-07-28 13:50:00|9144.83|9144.83|9136.37|9136.37|9153.31|9153.31|9132.58|9132.58|0
1659016500000|2022-07-28 13:55:00|9136.1|9136.1|9154.93|9154.93|9155.3|9155.3|9136.1|9136.1|0
1659016800000|2022-07-28 14:00:00|9157.25|9157.25|9155.56|9155.56|9162.21|9162.21|9151.37|9151.37|0
1659017100000|2022-07-28 14:05:00|9155.83|9155.83|9147.79|9147.79|9158.86|9158.86|9145.85|9145.85|0
1659017400000|2022-07-28 14:10:00|9148.16|9148.16|9162.84|9162.84|9165.16|9165.16|9148.16|9148.16|0
1659017700000|2022-07-28 14:15:00|9165.16|9165.16|9165.97|9165.97|9167.74|9167.74|9160.25|9160.25|0
1659018000000|2022-07-28 14:20:00|9166.34|9166.34|9167.22|9167.22|9172.69|9172.69|9163.67|9163.67|0
1659018300000|2022-07-28 14:25:00|9167.4|9167.4|9187.97|9187.97|9190.29|9190.29|9167.03|9167.03|0
1659018600000|2022-07-28 14:30:00|9188.06|9188.06|9176.05|9176.05|9188.06|9188.06|9172.99|9172.99|0
1659018900000|2022-07-28 14:35:00|9176.58|9176.58|9177.42|9177.42|9179.73|9179.73|9173.98|9173.98|0
1659019200000|2022-07-28 14:40:00|9179.73|9179.73|9180.83|9180.83|9184.49|9184.49|9177.42|9177.42|0
1659019500000|2022-07-28 14:45:00|9180.68|9180.68|9189.17|9189.17|9193.32|9193.32|9180.68|9180.68|0
1659019800000|2022-07-28 14:50:00|9186.86|9186.86|9171.68|9171.68|9187.04|9187.04|9168.18|9168.18|0
1659020100000|2022-07-28 14:55:00|9171.42|9171.42|9187.54|9187.54|9187.54|9187.54|9171.15|9171.15|0
1659020400000|2022-07-28 15:00:00|9187.81|9187.81|9193.99|9193.99|9197.52|9197.52|9184.25|9184.25|0
1659020700000|2022-07-28 15:05:00|9194.25|9194.25|9190.58|9190.58|9198.49|9198.49|9189.87|9189.87|0
1659021000000|2022-07-28 15:10:00|9190.85|9190.85|9189.05|9189.05|9191.21|9191.21|9183.3|9183.3|0
1659021300000|2022-07-28 15:15:00|9189.33|9189.33|9187.94|9187.94|9193.64|9193.64|9186.53|9186.53|0
1659021600000|2022-07-28 15:20:00|9190.26|9190.26|9197.8|9197.8|9200.39|9200.39|9187.8|9187.8|0
1659021900000|2022-07-28 15:25:00|9197.62|9197.62|9204.53|9204.53|9204.53|9204.53|9191.35|9191.35|0
1658992500000|2022-07-28 07:15:00|9145.4|9145.4|9133.69|9133.69|9148.41|9148.41|9133.05|9133.05|0
1658992800000|2022-07-28 07:20:00|9134.62|9134.62|9143.85|9143.85|9149.01|9149.01|9133.2|9133.2|0
1658993100000|2022-07-28 07:25:00|9143.28|9143.28|9149.93|9149.93|9149.93|9149.93|9138.96|9138.96|0
1658993400000|2022-07-28 07:30:00|9149.09|9149.09|9124.95|9124.95|9153.16|9153.16|9124.95|9124.95|0
1658993700000|2022-07-28 07:35:00|9127.27|9127.27|9110.38|9110.38|9127.27|9127.27|9110.38|9110.38|0
1658994000000|2022-07-28 07:40:00|9112.7|9112.7|9104.21|9104.21|9125.23|9125.23|9104.07|9104.07|0
1658994300000|2022-07-28 07:45:00|9104.58|9104.58|9082.45|9082.45|9106.46|9106.46|9082.45|9082.45|0
1658994600000|2022-07-28 07:50:00|9082.08|9082.08|9089.29|9089.29|9089.46|9089.46|9079.89|9079.89|0
1658994900000|2022-07-28 07:55:00|9084.65|9084.65|9076.1|9076.1|9086.77|9086.77|9070.06|9070.06|0
1658995200000|2022-07-28 08:00:00|9073.41|9073.41|9069.42|9069.42|9077.87|9077.87|9065.73|9065.73|0
1658995500000|2022-07-28 08:05:00|9074.06|9074.06|9048.5|9048.5|9074.9|9074.9|9048.13|9048.13|0
1658995800000|2022-07-28 08:10:00|9048.67|9048.67|9069.94|9069.94|9069.94|9069.94|9048.25|9048.25|0
1658996100000|2022-07-28 08:15:00|9072.26|9072.26|9073.01|9073.01|9075.88|9075.88|9067.82|9067.82|0
1658996400000|2022-07-28 08:20:00|9072.45|9072.45|9064.24|9064.24|9074.19|9074.19|9064.24|9064.24|0
1658996700000|2022-07-28 08:25:00|9063.86|9063.86|9037.13|9037.13|9063.86|9063.86|9034.82|9034.82|0
1658997000000|2022-07-28 08:30:00|9037.41|9037.41|9027|9027|9040.1|9040.1|9027|9027|0
1658997300000|2022-07-28 08:35:00|9031.64|9031.64|9042.01|9042.01|9042.01|9042.01|9031.64|9031.64|0
1658997600000|2022-07-28 08:40:00|9041.64|9041.64|9044.69|9044.69|9053.03|9053.03|9041.18|9041.18|0
1658997900000|2022-07-28 08:45:00|9042.37|9042.37|9039.67|9039.67|9048.37|9048.37|9035.04|9035.04|0
1658998200000|2022-07-28 08:50:00|9040.05|9040.05|9037.43|9037.43|9044.58|9044.58|9032.4|9032.4|0
1658998500000|2022-07-28 08:55:00|9038.16|9038.16|9045.35|9045.35|9046.92|9046.92|9038.14|9038.14|0
1658998800000|2022-07-28 09:00:00|9047.67|9047.67|9058.06|9058.06|9060.38|9060.38|9047.67|9047.67|0
1658999100000|2022-07-28 09:05:00|9057.87|9057.87|9046.57|9046.57|9057.87|9057.87|9046.4|9046.4|0
1658999400000|2022-07-28 09:10:00|9045.85|9045.85|9045.23|9045.23|9047.55|9047.55|9037.83|9037.83|0
1658999700000|2022-07-28 09:15:00|9045.5|9045.5|9052.62|9052.62|9052.62|9052.62|9040.27|9040.27|0
1659000000000|2022-07-28 09:20:00|9047.98|9047.98|9043.28|9043.28|9055.05|9055.05|9043.28|9043.28|0
1659000300000|2022-07-28 09:25:00|9043.55|9043.55|9047.45|9047.45|9050.23|9050.23|9039.97|9039.97|0
1659000600000|2022-07-28 09:30:00|9049.77|9049.77|9054.34|9054.34|9054.34|9054.34|9046|9046|0
1659000900000|2022-07-28 09:35:00|9054.05|9054.05|9066.91|9066.91|9067.18|9067.18|9054.05|9054.05|0
1659001200000|2022-07-28 09:40:00|9067|9067|9065.66|9065.66|9067|9067|9060.72|9060.72|0
1659001500000|2022-07-28 09:45:00|9065.95|9065.95|9069.99|9069.99|9069.99|9069.99|9061.15|9061.15|0
1659001800000|2022-07-28 09:50:00|9069.46|9069.46|9067.57|9067.57|9070.97|9070.97|9064.7|9064.7|0
1659002100000|2022-07-28 09:55:00|9067.94|9067.94|9072.58|9072.58|9072.58|9072.58|9061.81|9061.81|0
1659002400000|2022-07-28 10:00:00|9072.76|9072.76|9072.01|9072.01|9073.66|9073.66|9067.11|9067.11|0
1659002700000|2022-07-28 10:05:00|9069.69|9069.69|9076.2|9076.2|9077|9077|9066.64|9066.64|0
1659003000000|2022-07-28 10:10:00|9076.47|9076.47|9091.07|9091.07|9091.35|9091.35|9076.47|9076.47|0
1659003300000|2022-07-28 10:15:00|9090.23|9090.23|9096.98|9096.98|9104.22|9104.22|9088.72|9088.72|0
1659003600000|2022-07-28 10:20:00|9094.66|9094.66|9109.96|9109.96|9112.28|9112.28|9091.79|9091.79|0
1659003900000|2022-07-28 10:25:00|9109.69|9109.69|9120.18|9120.18|9122.5|9122.5|9107.97|9107.97|0
1659004200000|2022-07-28 10:30:00|9117.87|9117.87|9122.77|9122.77|9122.77|9122.77|9112.4|9112.4|0
1659004500000|2022-07-28 10:35:00|9123.31|9123.31|9132.32|9132.32|9144.44|9144.44|9122.57|9122.57|0
1659004800000|2022-07-28 10:40:00|9131.58|9131.58|9124.27|9124.27|9133.72|9133.72|9124.27|9124.27|0
1659005100000|2022-07-28 10:45:00|9124.18|9124.18|9119.08|9119.08|9124.18|9124.18|9119.08|9119.08|0
1659005400000|2022-07-28 10:50:00|9118.82|9118.82|9124.34|9124.34|9126.67|9126.67|9118.82|9118.82|0
1659005700000|2022-07-28 10:55:00|9123.54|9123.54|9121.55|9121.55|9128.54|9128.54|9116.91|9116.91|0
1659006000000|2022-07-28 11:00:00|9121.83|9121.83|9124.73|9124.73|9126.68|9126.68|9119.02|9119.02|0
1659006300000|2022-07-28 11:05:00|9124.2|9124.2|9131.68|9131.68|9134.06|9134.06|9124.2|9124.2|0
1659006600000|2022-07-28 11:10:00|9129.36|9129.36|9130.14|9130.14|9131.56|9131.56|9126.9|9126.9|0
1659006900000|2022-07-28 11:15:00|9129.86|9129.86|9123.23|9123.23|9129.86|9129.86|9122.95|9122.95|0
1659007200000|2022-07-28 11:20:00|9120.91|9120.91|9115.76|9115.76|9121.1|9121.1|9112.02|9112.02|0
1659007500000|2022-07-28 11:25:00|9115.58|9115.58|9107.2|9107.2|9115.58|9115.58|9107.2|9107.2|0
1659007800000|2022-07-28 11:30:00|9107.39|9107.39|9112.78|9112.78|9112.93|9112.93|9107.1|9107.1|0
1659008100000|2022-07-28 11:35:00|9113.16|9113.16|9116.46|9116.46|9116.46|9116.46|9106.25|9106.25|0
1659008400000|2022-07-28 11:40:00|9117.01|9117.01|9121.76|9121.76|9122.18|9122.18|9116.73|9116.73|0
1659008700000|2022-07-28 11:45:00|9122.49|9122.49|9114.97|9114.97|9122.49|9122.49|9114.61|9114.61|0
1659009000000|2022-07-28 11:50:00|9115.16|9115.16|9111.04|9111.04|9115.43|9115.43|9110.08|9110.08|0
1659009300000|2022-07-28 11:55:00|9113.36|9113.36|9109.4|9109.4|9113.36|9113.36|9104.87|9104.87|0
1659009600000|2022-07-28 12:00:00|9109.13|9109.13|9103.71|9103.71|9109.13|9109.13|9096.93|9096.93|0
1659009900000|2022-07-28 12:05:00|9103.42|9103.42|9109.32|9109.32|9110.71|9110.71|9100.29|9100.29|0
1659010200000|2022-07-28 12:10:00|9109.42|9109.42|9101.14|9101.14|9112.09|9112.09|9100.6|9100.6|0
1659010500000|2022-07-28 12:15:00|9100.86|9100.86|9109.58|9109.58|9111.71|9111.71|9100.86|9100.86|0
1659010800000|2022-07-28 12:20:00|9109.41|9109.41|9107.92|9107.92|9110.33|9110.33|9107.92|9107.92|0
1659011100000|2022-07-28 12:25:00|9108.01|9108.01|9112.34|9112.34|9112.34|9112.34|9108.01|9108.01|0
1659011400000|2022-07-28 12:30:00|9112.53|9112.53|9123.41|9123.41|9124.33|9124.33|9110.63|9110.63|0
1659011700000|2022-07-28 12:35:00|9123.23|9123.23|9128.68|9128.68|9134.24|9134.24|9121.27|9121.27|0
1659012000000|2022-07-28 12:40:00|9128.31|9128.31|9145.81|9145.81|9146.23|9146.23|9128.21|9128.21|0
1659012300000|2022-07-28 12:45:00|9145.62|9145.62|9154.35|9154.35|9157.3|9157.3|9143.86|9143.86|0
1659012600000|2022-07-28 12:50:00|9154.53|9154.53|9160.24|9160.24|9161.25|9161.25|9153.63|9153.63|0
1659012900000|2022-07-28 12:55:00|9160.61|9160.61|9165.23|9165.23|9167.73|9167.73|9154.4|9154.4|0
1659013200000|2022-07-28 13:00:00|9165.04|9165.04|9168.63|9168.63|9169.68|9169.68|9165.04|9165.04|0
1659013500000|2022-07-28 13:05:00|9168.26|9168.26|9168.32|9168.32|9175.03|9175.03|9168.07|9168.07|0
1659013800000|2022-07-28 13:10:00|9167.79|9167.79|9167.08|9167.08|9172.28|9172.28|9164.76|9164.76|0
1659014100000|2022-07-28 13:15:00|9169.4|9169.4|9169.18|9169.18|9181.18|9181.18|9169.18|9169.18|0
1659014400000|2022-07-28 13:20:00|9169.91|9169.91|9170.18|9170.18|9172.6|9172.6|9167.19|9167.19|0
1659014700000|2022-07-28 13:25:00|9167.86|9167.86|9149.56|9149.56|9167.86|9167.86|9145.41|9145.41|0
1659015000000|2022-07-28 13:30:00|9151.88|9151.88|9159.7|9159.7|9164.04|9164.04|9149.71|9149.71|0
1659015300000|2022-07-28 13:35:00|9159.85|9159.85|9165.55|9165.55|9168.29|9168.29|9159.39|9159.39|0
1659015600000|2022-07-28 13:40:00|9165.73|9165.73|9151.56|9151.56|9167.63|9167.63|9151.47|9151.47|0
1659015900000|2022-07-28 13:45:00|9153.88|9153.88|9145.1|9145.1|9158.95|9158.95|9141.78|9141.78|0
1659016200000|2022-07-28 13:50:00|9144.83|9144.83|9136.37|9136.37|9153.31|9153.31|9132.58|9132.58|0
1659016500000|2022-07-28 13:55:00|9136.1|9136.1|9154.93|9154.93|9155.3|9155.3|9136.1|9136.1|0
1659016800000|2022-07-28 14:00:00|9157.25|9157.25|9155.56|9155.56|9162.21|9162.21|9151.37|9151.37|0
1659017100000|2022-07-28 14:05:00|9155.83|9155.83|9147.79|9147.79|9158.86|9158.86|9145.85|9145.85|0
1659017400000|2022-07-28 14:10:00|9148.16|9148.16|9162.84|9162.84|9165.16|9165.16|9148.16|9148.16|0
1659017700000|2022-07-28 14:15:00|9165.16|9165.16|9165.97|9165.97|9167.74|9167.74|9160.25|9160.25|0
1659018000000|2022-07-28 14:20:00|9166.34|9166.34|9167.22|9167.22|9172.69|9172.69|9163.67|9163.67|0
1659018300000|2022-07-28 14:25:00|9167.4|9167.4|9187.97|9187.97|9190.29|9190.29|9167.03|9167.03|0
1659018600000|2022-07-28 14:30:00|9188.06|9188.06|9176.05|9176.05|9188.06|9188.06|9172.99|9172.99|0
1659018900000|2022-07-28 14:35:00|9176.58|9176.58|9177.42|9177.42|9179.73|9179.73|9173.98|9173.98|0
1659019200000|2022-07-28 14:40:00|9179.73|9179.73|9180.83|9180.83|9184.49|9184.49|9177.42|9177.42|0
1659019500000|2022-07-28 14:45:00|9180.68|9180.68|9189.17|9189.17|9193.32|9193.32|9180.68|9180.68|0
1659019800000|2022-07-28 14:50:00|9186.86|9186.86|9171.68|9171.68|9187.04|9187.04|9168.18|9168.18|0
1659020100000|2022-07-28 14:55:00|9171.42|9171.42|9187.54|9187.54|9187.54|9187.54|9171.15|9171.15|0
1659020400000|2022-07-28 15:00:00|9187.81|9187.81|9193.99|9193.99|9197.52|9197.52|9184.25|9184.25|0
1659020700000|2022-07-28 15:05:00|9194.25|9194.25|9190.58|9190.58|9198.49|9198.49|9189.87|9189.87|0
1659021000000|2022-07-28 15:10:00|9190.85|9190.85|9189.05|9189.05|9191.21|9191.21|9183.3|9183.3|0
1659021300000|2022-07-28 15:15:00|9189.33|9189.33|9187.94|9187.94|9193.64|9193.64|9186.53|9186.53|0
1659021600000|2022-07-28 15:20:00|9190.26|9190.26|9197.8|9197.8|9200.39|9200.39|9187.8|9187.8|0
1659021900000|2022-07-28 15:25:00|9197.62|9197.62|9204.53|9204.53|9204.53|9204.53|9191.35|9191.35|0
1659078900000|2022-07-29 07:15:00|9276.64|9276.64|9304.02|9304.02|9304.02|9304.02|9273.06|9273.06|0
1659079200000|2022-07-29 07:20:00|9304.55|9304.55|9297.47|9297.47|9304.55|9304.55|9287|9287|0
1659079500000|2022-07-29 07:25:00|9296.94|9296.94|9269.78|9269.78|9298.11|9298.11|9269.78|9269.78|0
1659079800000|2022-07-29 07:30:00|9269.88|9269.88|9255.34|9255.34|9270.06|9270.06|9251.14|9251.14|0
1659080100000|2022-07-29 07:35:00|9253.03|9253.03|9266.28|9266.28|9266.28|9266.28|9250.8|9250.8|0
1659080400000|2022-07-29 07:40:00|9266.65|9266.65|9278.14|9278.14|9278.14|9278.14|9265.49|9265.49|0
1659080700000|2022-07-29 07:45:00|9277.77|9277.77|9261.54|9261.54|9283.92|9283.92|9260.98|9260.98|0
1659081000000|2022-07-29 07:50:00|9262.1|9262.1|9253.96|9253.96|9265.38|9265.38|9253.2|9253.2|0
1659081300000|2022-07-29 07:55:00|9253.4|9253.4|9271.98|9271.98|9274.61|9274.61|9250.55|9250.55|0
1659081600000|2022-07-29 08:00:00|9271.79|9271.79|9285.82|9285.82|9286.42|9286.42|9271.79|9271.79|0
1659081900000|2022-07-29 08:05:00|9286.01|9286.01|9286.93|9286.93|9295.7|9295.7|9286.01|9286.01|0
1659082200000|2022-07-29 08:10:00|9291.57|9291.57|9287.89|9287.89|9296.65|9296.65|9286.87|9286.87|0
1659082500000|2022-07-29 08:15:00|9287.74|9287.74|9296.7|9296.7|9300.34|9300.34|9287.74|9287.74|0
1659082800000|2022-07-29 08:20:00|9296.84|9296.84|9279.68|9279.68|9300.62|9300.62|9279.15|9279.15|0
1659083100000|2022-07-29 08:25:00|9282.37|9282.37|9294.47|9294.47|9294.47|9294.47|9281.24|9281.24|0
1659083400000|2022-07-29 08:30:00|9294.66|9294.66|9297.53|9297.53|9304.61|9304.61|9294.66|9294.66|0
1659083700000|2022-07-29 08:35:00|9298.64|9298.64|9300.82|9300.82|9310.5|9310.5|9298.64|9298.64|0
1659084000000|2022-07-29 08:40:00|9301.09|9301.09|9295.44|9295.44|9305.74|9305.74|9295.44|9295.44|0
1659084300000|2022-07-29 08:45:00|9295.61|9295.61|9287.65|9287.65|9296.13|9296.13|9287.65|9287.65|0
1659084600000|2022-07-29 08:50:00|9287.46|9287.46|9282.94|9282.94|9291.1|9291.1|9278.68|9278.68|0
1659084900000|2022-07-29 08:55:00|9283.47|9283.47|9287.99|9287.99|9292.89|9292.89|9283.47|9283.47|0
1659085200000|2022-07-29 09:00:00|9287.73|9287.73|9294.75|9294.75|9294.75|9294.75|9280.43|9280.43|0
1659085500000|2022-07-29 09:05:00|9294.93|9294.93|9288.72|9288.72|9297.44|9297.44|9287.64|9287.64|0
1659085800000|2022-07-29 09:10:00|9287.65|9287.65|9284.28|9284.28|9292.13|9292.13|9283.78|9283.78|0
1659086100000|2022-07-29 09:15:00|9284.01|9284.01|9276.11|9276.11|9290.41|9290.41|9276.11|9276.11|0
1659086400000|2022-07-29 09:20:00|9278.43|9278.43|9282.44|9282.44|9283.09|9283.09|9274.76|9274.76|0
1659086700000|2022-07-29 09:25:00|9280.12|9280.12|9278.3|9278.3|9280.62|9280.62|9275.06|9275.06|0
1659087000000|2022-07-29 09:30:00|9278.68|9278.68|9288.35|9288.35|9289.37|9289.37|9278.09|9278.09|0
1659087300000|2022-07-29 09:35:00|9288.61|9288.61|9290.52|9290.52|9293.45|9293.45|9288.4|9288.4|0
1659087600000|2022-07-29 09:40:00|9290.15|9290.15|9275.68|9275.68|9290.62|9290.62|9273.82|9273.82|0
1659087900000|2022-07-29 09:45:00|9275.31|9275.31|9279.76|9279.76|9282.57|9282.57|9274.11|9274.11|0
1659088200000|2022-07-29 09:50:00|9279.59|9279.59|9275.97|9275.97|9282.54|9282.54|9269.39|9269.39|0
1659088500000|2022-07-29 09:55:00|9275.83|9275.83|9258.8|9258.8|9276.65|9276.65|9258.8|9258.8|0
1659088800000|2022-07-29 10:00:00|9258.94|9258.94|9244.55|9244.55|9258.94|9258.94|9242.01|9242.01|0
1659089100000|2022-07-29 10:05:00|9244.36|9244.36|9246.3|9246.3|9250.35|9250.35|9244.36|9244.36|0
1659089400000|2022-07-29 10:10:00|9246.67|9246.67|9234.76|9234.76|9246.67|9246.67|9232.16|9232.16|0
1659089700000|2022-07-29 10:15:00|9234.57|9234.57|9226.33|9226.33|9236.63|9236.63|9226.23|9226.23|0
1659090000000|2022-07-29 10:20:00|9226.23|9226.23|9239.96|9239.96|9239.96|9239.96|9226.23|9226.23|0
1659090300000|2022-07-29 10:25:00|9239.67|9239.67|9251.84|9251.84|9251.84|9251.84|9237.03|9237.03|0
1659090600000|2022-07-29 10:30:00|9256.47|9256.47|9261.6|9261.6|9261.6|9261.6|9253.97|9253.97|0
1659090900000|2022-07-29 10:35:00|9261.06|9261.06|9258.18|9258.18|9265.34|9265.34|9258.1|9258.1|0
1659091200000|2022-07-29 10:40:00|9258.37|9258.37|9254.35|9254.35|9259.01|9259.01|9254.35|9254.35|0
1659091500000|2022-07-29 10:45:00|9256.67|9256.67|9247.81|9247.81|9257.33|9257.33|9247.81|9247.81|0
1659091800000|2022-07-29 10:50:00|9248.18|9248.18|9252.67|9252.67|9256.69|9256.69|9248.18|9248.18|0
1659092100000|2022-07-29 10:55:00|9254.98|9254.98|9259.63|9259.63|9260.96|9260.96|9251.31|9251.31|0
1659092400000|2022-07-29 11:00:00|9261.94|9261.94|9257.57|9257.57|9262.38|9262.38|9257.3|9257.3|0
1659092700000|2022-07-29 11:05:00|9257.03|9257.03|9253.73|9253.73|9257.03|9257.03|9253.22|9253.22|0
1659093000000|2022-07-29 11:10:00|9253.82|9253.82|9247.71|9247.71|9254.29|9254.29|9247.71|9247.71|0
1659093300000|2022-07-29 11:15:00|9247.34|9247.34|9249.92|9249.92|9251.47|9251.47|9242.97|9242.97|0
1659093600000|2022-07-29 11:20:00|9250.2|9250.2|9239.31|9239.31|9250.2|9250.2|9238.41|9238.41|0
1659093900000|2022-07-29 11:25:00|9237|9237|9231.31|9231.31|9237.8|9237.8|9230.69|9230.69|0
1659094200000|2022-07-29 11:30:00|9231.5|9231.5|9236.79|9236.79|9238.84|9238.84|9231.15|9231.15|0
1659094500000|2022-07-29 11:35:00|9237.06|9237.06|9239.87|9239.87|9239.87|9239.87|9233.77|9233.77|0
1659094800000|2022-07-29 11:40:00|9237.56|9237.56|9239.28|9239.28|9241.6|9241.6|9236.84|9236.84|0
1659095100000|2022-07-29 11:45:00|9238.91|9238.91|9240.18|9240.18|9243.86|9243.86|9238.91|9238.91|0
1659095400000|2022-07-29 11:50:00|9240.46|9240.46|9239.01|9239.01|9243.04|9243.04|9238.27|9238.27|0
1659095700000|2022-07-29 11:55:00|9239.38|9239.38|9248.53|9248.53|9249.06|9249.06|9239.38|9239.38|0
1659096000000|2022-07-29 12:00:00|9248.79|9248.79|9264.33|9264.33|9264.33|9264.33|9248.13|9248.13|0
1659096300000|2022-07-29 12:05:00|9264.04|9264.04|9266.74|9266.74|9266.74|9266.74|9263.48|9263.48|0
1659096600000|2022-07-29 12:10:00|9267.11|9267.11|9263.58|9263.58|9267.11|9267.11|9257.04|9257.04|0
1659096900000|2022-07-29 12:15:00|9265.9|9265.9|9282.28|9282.28|9282.28|9282.28|9265.35|9265.35|0
1659097200000|2022-07-29 12:20:00|9282.09|9282.09|9288.53|9288.53|9288.98|9288.98|9282.09|9282.09|0
1659097500000|2022-07-29 12:25:00|9290.85|9290.85|9295.01|9295.01|9295.01|9295.01|9289.73|9289.73|0
1659097800000|2022-07-29 12:30:00|9294.09|9294.09|9292.04|9292.04|9294.34|9294.34|9286.51|9286.51|0
1659098100000|2022-07-29 12:35:00|9291.35|9291.35|9298.26|9298.26|9298.26|9298.26|9290.89|9290.89|0
1659098400000|2022-07-29 12:40:00|9298.63|9298.63|9299.6|9299.6|9299.97|9299.97|9298.14|9298.14|0
1659098700000|2022-07-29 12:45:00|9301.92|9301.92|9303.61|9303.61|9303.61|9303.61|9295.41|9295.41|0
1659099000000|2022-07-29 12:50:00|9303.8|9303.8|9303.54|9303.54|9305.75|9305.75|9301.03|9301.03|0
1659099300000|2022-07-29 12:55:00|9303.4|9303.4|9304.82|9304.82|9308.03|9308.03|9302.41|9302.41|0
1659099600000|2022-07-29 13:00:00|9305.01|9305.01|9291.9|9291.9|9305.01|9305.01|9289.21|9289.21|0
1659099900000|2022-07-29 13:05:00|9292.43|9292.43|9299.83|9299.83|9299.83|9299.83|9289.67|9289.67|0
1659100200000|2022-07-29 13:10:00|9302.15|9302.15|9304.04|9304.04|9304.95|9304.95|9299.7|9299.7|0
1659100500000|2022-07-29 13:15:00|9303.85|9303.85|9305.85|9305.85|9306.63|9306.63|9300.88|9300.88|0
1659100800000|2022-07-29 13:20:00|9305.66|9305.66|9309.61|9309.61|9309.61|9309.61|9301.44|9301.44|0
1659101100000|2022-07-29 13:25:00|9309.8|9309.8|9313.04|9313.04|9313.04|9313.04|9307.66|9307.66|0
1659101400000|2022-07-29 13:30:00|9315.35|9315.35|9299.11|9299.11|9315.87|9315.87|9298.93|9298.93|0
1659101700000|2022-07-29 13:35:00|9298.93|9298.93|9290.85|9290.85|9299.38|9299.38|9281.98|9281.98|0
1659102000000|2022-07-29 13:40:00|9291.95|9291.95|9299.29|9299.29|9302.05|9302.05|9290.27|9290.27|0
1659102300000|2022-07-29 13:45:00|9299.1|9299.1|9301.31|9301.31|9311.93|9311.93|9298.8|9298.8|0
1659102600000|2022-07-29 13:50:00|9301.13|9301.13|9316.42|9316.42|9316.69|9316.69|9298.52|9298.52|0
1659102900000|2022-07-29 13:55:00|9316.14|9316.14|9321.82|9321.82|9324.39|9324.39|9316|9316|0
1659103200000|2022-07-29 14:00:00|9321.63|9321.63|9321.6|9321.6|9331.39|9331.39|9318.41|9318.41|0
1659103500000|2022-07-29 14:05:00|9321.76|9321.76|9314.25|9314.25|9322.54|9322.54|9309.98|9309.98|0
1659103800000|2022-07-29 14:10:00|9313.5|9313.5|9322.81|9322.81|9328.41|9328.41|9313.13|9313.13|0
1659104100000|2022-07-29 14:15:00|9320.5|9320.5|9326.4|9326.4|9326.4|9326.4|9319.95|9319.95|0
1659104400000|2022-07-29 14:20:00|9326.85|9326.85|9326.87|9326.87|9330.17|9330.17|9325.61|9325.61|0
1659104700000|2022-07-29 14:25:00|9326.96|9326.96|9328.86|9328.86|9333.79|9333.79|9325.27|9325.27|0
1659105000000|2022-07-29 14:30:00|9328.77|9328.77|9326.24|9326.24|9336.8|9336.8|9325.87|9325.87|0
1659105300000|2022-07-29 14:35:00|9325.6|9325.6|9325.04|9325.04|9332.98|9332.98|9325.04|9325.04|0
1659105600000|2022-07-29 14:40:00|9325.23|9325.23|9332.15|9332.15|9333.92|9333.92|9325.06|9325.06|0
1659105900000|2022-07-29 14:45:00|9334.47|9334.47|9333.65|9333.65|9337.38|9337.38|9328.32|9328.32|0
1659106200000|2022-07-29 14:50:00|9334.01|9334.01|9325.77|9325.77|9335.33|9335.33|9325.5|9325.5|0
1659106500000|2022-07-29 14:55:00|9325.5|9325.5|9316.39|9316.39|9328.98|9328.98|9311.04|9311.04|0
1659106800000|2022-07-29 15:00:00|9316.13|9316.13|9311.56|9311.56|9316.22|9316.22|9307.8|9307.8|0
1659107100000|2022-07-29 15:05:00|9311.42|9311.42|9315.54|9315.54|9315.54|9315.54|9307.41|9307.41|0
1659107400000|2022-07-29 15:10:00|9315.28|9315.28|9313.54|9313.54|9315.81|9315.81|9310.63|9310.63|0
1659107700000|2022-07-29 15:15:00|9313.81|9313.81|9322.98|9322.98|9323.25|9323.25|9310.25|9310.25|0
1659108000000|2022-07-29 15:20:00|9324.93|9324.93|9329.48|9329.48|9330.03|9330.03|9322.05|9322.05|0
1659108300000|2022-07-29 15:25:00|9329.22|9329.22|9325.79|9325.79|9330.71|9330.71|9319.63|9319.63|0
1659338700000|2022-08-01 07:25:00|9349.88|9349.88|9347.1|9347.1|9349.88|9349.88|9347.1|9347.1|0
1659339000000|2022-08-01 07:30:00|9345.98|9345.98|9346.82|9346.82|9355.68|9355.68|9339.8|9339.8|0
1659339300000|2022-08-01 07:35:00|9347.38|9347.38|9344.8|9344.8|9351.72|9351.72|9341.91|9341.91|0
1659339600000|2022-08-01 07:40:00|9344.43|9344.43|9358.16|9358.16|9368.11|9368.11|9344.43|9344.43|0
1659339900000|2022-08-01 07:45:00|9358.69|9358.69|9357.6|9357.6|9362.39|9362.39|9357.6|9357.6|0
1659340200000|2022-08-01 07:50:00|9355.28|9355.28|9364.64|9364.64|9367.16|9367.16|9355.28|9355.28|0
1659340500000|2022-08-01 07:55:00|9365.01|9365.01|9376.37|9376.37|9378.69|9378.69|9364.76|9364.76|0
1659340800000|2022-08-01 08:00:00|9377.43|9377.43|9363.55|9363.55|9378.37|9378.37|9363.55|9363.55|0
1659341100000|2022-08-01 08:05:00|9365.87|9365.87|9363.96|9363.96|9368.67|9368.67|9356.2|9356.2|0
1659341400000|2022-08-01 08:10:00|9365.06|9365.06|9361.45|9361.45|9371.79|9371.79|9361.27|9361.27|0
1659341700000|2022-08-01 08:15:00|9361.72|9361.72|9372.06|9372.06|9372.33|9372.33|9361.51|9361.51|0
1659342000000|2022-08-01 08:20:00|9372.16|9372.16|9364.41|9364.41|9373.97|9373.97|9364.41|9364.41|0
1659342300000|2022-08-01 08:25:00|9364.04|9364.04|9356.35|9356.35|9364.04|9364.04|9353.44|9353.44|0
1659342600000|2022-08-01 08:30:00|9356.82|9356.82|9362.25|9362.25|9362.96|9362.96|9356.82|9356.82|0
1659342900000|2022-08-01 08:35:00|9362.61|9362.61|9362.77|9362.77|9363.4|9363.4|9360.81|9360.81|0
1659343200000|2022-08-01 08:40:00|9360.45|9360.45|9359.07|9359.07|9360.72|9360.72|9356.91|9356.91|0
1659343500000|2022-08-01 08:45:00|9359.54|9359.54|9349.93|9349.93|9359.54|9359.54|9349.93|9349.93|0
1659343800000|2022-08-01 08:50:00|9349.79|9349.79|9352.47|9352.47|9354.05|9354.05|9349.78|9349.78|0
1659344100000|2022-08-01 08:55:00|9351.72|9351.72|9348.16|9348.16|9351.72|9351.72|9347.22|9347.22|0
1659344400000|2022-08-01 09:00:00|9348.42|9348.42|9354.85|9354.85|9355.91|9355.91|9348.05|9348.05|0
1659344700000|2022-08-01 09:05:00|9354.58|9354.58|9343.48|9343.48|9354.58|9354.58|9343.48|9343.48|0
1659345000000|2022-08-01 09:10:00|9343.12|9343.12|9339.26|9339.26|9343.12|9343.12|9335.61|9335.61|0
1659345300000|2022-08-01 09:15:00|9338.99|9338.99|9337.26|9337.26|9338.99|9338.99|9331.28|9331.28|0
1659345600000|2022-08-01 09:20:00|9337.45|9337.45|9340.39|9340.39|9340.95|9340.95|9332.72|9332.72|0
1659345900000|2022-08-01 09:25:00|9342.7|9342.7|9343.96|9343.96|9347.81|9347.81|9342.18|9342.18|0
1659346200000|2022-08-01 09:30:00|9343.59|9343.59|9356.43|9356.43|9356.43|9356.43|9343.59|9343.59|0
1659346500000|2022-08-01 09:35:00|9358.75|9358.75|9368.41|9368.41|9368.69|9368.69|9358.38|9358.38|0
1659346800000|2022-08-01 09:40:00|9367.61|9367.61|9362.14|9362.14|9368.17|9368.17|9361.39|9361.39|0
1659347100000|2022-08-01 09:45:00|9361.77|9361.77|9377.74|9377.74|9377.74|9377.74|9358.98|9358.98|0
1659347400000|2022-08-01 09:50:00|9377.93|9377.93|9381.3|9381.3|9381.3|9381.3|9376.4|9376.4|0
1659347700000|2022-08-01 09:55:00|9381.03|9381.03|9375.93|9375.93|9386.26|9386.26|9375.93|9375.93|0
1659348000000|2022-08-01 10:00:00|9376.68|9376.68|9390.26|9390.26|9390.26|9390.26|9376.68|9376.68|0
1659348300000|2022-08-01 10:05:00|9390.53|9390.53|9405.66|9405.66|9405.66|9405.66|9390.53|9390.53|0
1659348600000|2022-08-01 10:10:00|9406.2|9406.2|9388.55|9388.55|9406.47|9406.47|9387.81|9387.81|0
1659348900000|2022-08-01 10:15:00|9386.24|9386.24|9385.75|9385.75|9392.94|9392.94|9385.5|9385.5|0
1659349200000|2022-08-01 10:20:00|9385.49|9385.49|9366.69|9366.69|9385.49|9385.49|9366.6|9366.6|0
1659349500000|2022-08-01 10:25:00|9366.97|9366.97|9361.52|9361.52|9366.97|9366.97|9361.33|9361.33|0
1659349800000|2022-08-01 10:30:00|9361.78|9361.78|9361.65|9361.65|9362.73|9362.73|9353.72|9353.72|0
1659350100000|2022-08-01 10:35:00|9362.01|9362.01|9362.45|9362.45|9364.86|9364.86|9358.63|9358.63|0
1659350400000|2022-08-01 10:40:00|9361.71|9361.71|9361.88|9361.88|9365.03|9365.03|9359.57|9359.57|0
1659350700000|2022-08-01 10:45:00|9361.35|9361.35|9365.73|9365.73|9366.99|9366.99|9361.35|9361.35|0
1659351000000|2022-08-01 10:50:00|9365.64|9365.64|9362.69|9362.69|9365.94|9365.94|9362.61|9362.61|0
1659351300000|2022-08-01 10:55:00|9363.44|9363.44|9373.99|9373.99|9373.99|9373.99|9362.31|9362.31|0
1659351600000|2022-08-01 11:00:00|9373.8|9373.8|9368.64|9368.64|9375.4|9375.4|9368.64|9368.64|0
1659351900000|2022-08-01 11:05:00|9366.32|9366.32|9366.34|9366.34|9367.59|9367.59|9366.15|9366.15|0
1659352200000|2022-08-01 11:10:00|9368.66|9368.66|9377.63|9377.63|9377.63|9377.63|9366.52|9366.52|0
1659352500000|2022-08-01 11:15:00|9378.19|9378.19|9384.92|9384.92|9387.24|9387.24|9378.19|9378.19|0
1659352800000|2022-08-01 11:20:00|9385.29|9385.29|9381.41|9381.41|9385.29|9385.29|9380.48|9380.48|0
1659353100000|2022-08-01 11:25:00|9380.88|9380.88|9372.98|9372.98|9380.88|9380.88|9372.98|9372.98|0
1659353400000|2022-08-01 11:30:00|9373.16|9373.16|9377.2|9377.2|9377.77|9377.77|9371.53|9371.53|0
1659353700000|2022-08-01 11:35:00|9376.64|9376.64|9374.77|9374.77|9376.64|9376.64|9374.77|9374.77|0
1659354000000|2022-08-01 11:40:00|9374.4|9374.4|9383.14|9383.14|9385.97|9385.97|9374.4|9374.4|0
1659354300000|2022-08-01 11:45:00|9382.87|9382.87|9377|9377|9383.6|9383.6|9377|9377|0
1659354600000|2022-08-01 11:50:00|9376.85|9376.85|9377.62|9377.62|9379.85|9379.85|9376.49|9376.49|0
1659354900000|2022-08-01 11:55:00|9377.25|9377.25|9374.31|9374.31|9380.61|9380.61|9373.78|9373.78|0
1659355200000|2022-08-01 12:00:00|9373.94|9373.94|9374.81|9374.81|9379.57|9379.57|9373.4|9373.4|0
1659355500000|2022-08-01 12:05:00|9375|9375|9372.27|9372.27|9375|9375|9369.75|9369.75|0
1659355800000|2022-08-01 12:10:00|9373.07|9373.07|9373.55|9373.55|9376.87|9376.87|9373.07|9373.07|0
1659356100000|2022-08-01 12:15:00|9371.23|9371.23|9363.37|9363.37|9372.77|9372.77|9363.37|9363.37|0
1659356400000|2022-08-01 12:20:00|9362.53|9362.53|9365.85|9365.85|9366.9|9366.9|9361.78|9361.78|0
1659356700000|2022-08-01 12:25:00|9366.12|9366.12|9365.22|9365.22|9366.95|9366.95|9362.23|9362.23|0
1659357000000|2022-08-01 12:30:00|9365.78|9365.78|9361.3|9361.3|9367.27|9367.27|9360.15|9360.15|0
1659357300000|2022-08-01 12:35:00|9361.57|9361.57|9367.61|9367.61|9367.8|9367.8|9361.47|9361.47|0
1659357600000|2022-08-01 12:40:00|9367.43|9367.43|9372.49|9372.49|9372.49|9372.49|9365.03|9365.03|0
1659357900000|2022-08-01 12:45:00|9372.63|9372.63|9372.3|9372.3|9378.32|9378.32|9372.3|9372.3|0
1659358200000|2022-08-01 12:50:00|9371.18|9371.18|9361.53|9361.53|9374.43|9374.43|9361.53|9361.53|0
1659358500000|2022-08-01 12:55:00|9361.63|9361.63|9362.23|9362.23|9365.46|9365.46|9361.27|9361.27|0
1659358800000|2022-08-01 13:00:00|9362.15|9362.15|9354.91|9354.91|9367.11|9367.11|9354.91|9354.91|0
1659359100000|2022-08-01 13:05:00|9354.47|9354.47|9356.48|9356.48|9358.8|9358.8|9351.28|9351.28|0
1659359400000|2022-08-01 13:10:00|9356.74|9356.74|9361.65|9361.65|9365.61|9365.61|9356.74|9356.74|0
1659359700000|2022-08-01 13:15:00|9361.46|9361.46|9366.8|9366.8|9370.71|9370.71|9359.12|9359.12|0
1659360000000|2022-08-01 13:20:00|9367.17|9367.17|9370.5|9370.5|9374.9|9374.9|9367.17|9367.17|0
1659360300000|2022-08-01 13:25:00|9370.64|9370.64|9354.54|9354.54|9370.64|9370.64|9354.54|9354.54|0
1659360600000|2022-08-01 13:30:00|9354.27|9354.27|9367.11|9367.11|9367.43|9367.43|9352.31|9352.31|0
1659360900000|2022-08-01 13:35:00|9366.75|9366.75|9356.29|9356.29|9369.14|9369.14|9349.36|9349.36|0
1659361200000|2022-08-01 13:40:00|9353.98|9353.98|9359.23|9359.23|9365.02|9365.02|9352.06|9352.06|0
1659361500000|2022-08-01 13:45:00|9360.29|9360.29|9359.31|9359.31|9361.23|9361.23|9349.74|9349.74|0
1659361800000|2022-08-01 13:50:00|9360.25|9360.25|9365.39|9365.39|9368.15|9368.15|9358.94|9358.94|0
1659362100000|2022-08-01 13:55:00|9364.74|9364.74|9348.92|9348.92|9365.16|9365.16|9348.92|9348.92|0
1659362400000|2022-08-01 14:00:00|9344.29|9344.29|9354.87|9354.87|9361.28|9361.28|9344.29|9344.29|0
1659362700000|2022-08-01 14:05:00|9355.24|9355.24|9352.86|9352.86|9371.21|9371.21|9352.59|9352.59|0
1659363000000|2022-08-01 14:10:00|9353.13|9353.13|9353.28|9353.28|9353.94|9353.94|9348.86|9348.86|0
1659363300000|2022-08-01 14:15:00|9353.45|9353.45|9338.57|9338.57|9353.45|9353.45|9338.57|9338.57|0
1659363600000|2022-08-01 14:20:00|9338.43|9338.43|9364.42|9364.42|9364.42|9364.42|9335.78|9335.78|0
1659363900000|2022-08-01 14:25:00|9364.05|9364.05|9354.39|9354.39|9366.84|9366.84|9353.19|9353.19|0
1659364200000|2022-08-01 14:30:00|9354.02|9354.02|9355.47|9355.47|9355.49|9355.49|9349.96|9349.96|0
1659364500000|2022-08-01 14:35:00|9356.4|9356.4|9371.17|9371.17|9372.32|9372.32|9354.36|9354.36|0
1659364800000|2022-08-01 14:40:00|9373.49|9373.49|9373.46|9373.46|9373.95|9373.95|9366.64|9366.64|0
1659365100000|2022-08-01 14:45:00|9373.83|9373.83|9382.83|9382.83|9385.39|9385.39|9373.83|9373.83|0
1659365400000|2022-08-01 14:50:00|9382.46|9382.46|9386.42|9386.42|9386.69|9386.69|9375.22|9375.22|0
1659365700000|2022-08-01 14:55:00|9386.14|9386.14|9392.07|9392.07|9392.07|9392.07|9383.49|9383.49|0
1659366000000|2022-08-01 15:00:00|9392.45|9392.45|9372.23|9372.23|9394.83|9394.83|9372.23|9372.23|0
1659366300000|2022-08-01 15:05:00|9371.86|9371.86|9362.22|9362.22|9371.86|9371.86|9361.85|9361.85|0
1659366600000|2022-08-01 15:10:00|9362.4|9362.4|9359.44|9359.44|9363.76|9363.76|9356.91|9356.91|0
1659366900000|2022-08-01 15:15:00|9359.18|9359.18|9358.77|9358.77|9359.36|9359.36|9353.29|9353.29|0
1659367200000|2022-08-01 15:20:00|9358.41|9358.41|9362.38|9362.38|9366.75|9366.75|9356.18|9356.18|0
1659367500000|2022-08-01 15:25:00|9362.56|9362.56|9372|9372|9374.4|9374.4|9362.56|9362.56|0
1659424500000|2022-08-02 07:15:00|9353.64|9353.64|9355.48|9355.48|9358.71|9358.71|9346.23|9346.23|0
1659424800000|2022-08-02 07:20:00|9355.29|9355.29|9362.68|9362.68|9364.36|9364.36|9348.04|9348.04|0
1659425100000|2022-08-02 07:25:00|9358.05|9358.05|9365.9|9365.9|9367.3|9367.3|9356.65|9356.65|0
1659425400000|2022-08-02 07:30:00|9366.18|9366.18|9369.16|9369.16|9370.48|9370.48|9357.42|9357.42|0
1659425700000|2022-08-02 07:35:00|9369.69|9369.69|9388.4|9388.4|9392.11|9392.11|9369.68|9369.68|0
1659426000000|2022-08-02 07:40:00|9388.22|9388.22|9383.32|9383.32|9389.59|9389.59|9383.32|9383.32|0
1659426300000|2022-08-02 07:45:00|9383.04|9383.04|9389.17|9389.17|9396.68|9396.68|9383.04|9383.04|0
1659426600000|2022-08-02 07:50:00|9389.54|9389.54|9375.82|9375.82|9389.81|9389.81|9374.07|9374.07|0
1659426900000|2022-08-02 07:55:00|9378.13|9378.13|9373.97|9373.97|9384.9|9384.9|9373.97|9373.97|0
1659427200000|2022-08-02 08:00:00|9373.78|9373.78|9371.13|9371.13|9376.65|9376.65|9371.13|9371.13|0
1659427500000|2022-08-02 08:05:00|9371.93|9371.93|9372.31|9372.31|9378.91|9378.91|9371.93|9371.93|0
1659427800000|2022-08-02 08:10:00|9372.45|9372.45|9364.82|9364.82|9374.18|9374.18|9364.55|9364.55|0
1659428100000|2022-08-02 08:15:00|9364.63|9364.63|9359.97|9359.97|9364.63|9364.63|9357.95|9357.95|0
1659428400000|2022-08-02 08:20:00|9359.7|9359.7|9364.57|9364.57|9364.84|9364.84|9357.87|9357.87|0
1659428700000|2022-08-02 08:25:00|9365.1|9365.1|9365.33|9365.33|9369.4|9369.4|9365.1|9365.1|0
1659429000000|2022-08-02 08:30:00|9364.95|9364.95|9361.5|9361.5|9367.01|9367.01|9361.32|9361.32|0
1659429300000|2022-08-02 08:35:00|9362.25|9362.25|9351.39|9351.39|9362.44|9362.44|9350.6|9350.6|0
1659429600000|2022-08-02 08:40:00|9349.07|9349.07|9343.84|9343.84|9350.3|9350.3|9343.84|9343.84|0
1659429900000|2022-08-02 08:45:00|9346.16|9346.16|9344.25|9344.25|9346.85|9346.85|9343.37|9343.37|0
1659430200000|2022-08-02 08:50:00|9344.78|9344.78|9352.84|9352.84|9352.84|9352.84|9344.06|9344.06|0
1659430500000|2022-08-02 08:55:00|9350.53|9350.53|9355.88|9355.88|9358.09|9358.09|9347.95|9347.95|0
1659430800000|2022-08-02 09:00:00|9355.79|9355.79|9356.85|9356.85|9357.12|9357.12|9352.81|9352.81|0
1659431100000|2022-08-02 09:05:00|9356.67|9356.67|9355.23|9355.23|9359.67|9359.67|9354.12|9354.12|0
1659431400000|2022-08-02 09:10:00|9355.5|9355.5|9359.37|9359.37|9359.37|9359.37|9352.48|9352.48|0
1659431700000|2022-08-02 09:15:00|9361.69|9361.69|9370.51|9370.51|9370.88|9370.88|9361.69|9361.69|0
1659432000000|2022-08-02 09:20:00|9370.24|9370.24|9355.84|9355.84|9370.24|9370.24|9355.84|9355.84|0
1659432300000|2022-08-02 09:25:00|9355.67|9355.67|9362.95|9362.95|9363.22|9363.22|9355.22|9355.22|0
1659432600000|2022-08-02 09:30:00|9363.22|9363.22|9356.6|9356.6|9365.8|9365.8|9354.2|9354.2|0
1659432900000|2022-08-02 09:35:00|9358.92|9358.92|9357.8|9357.8|9359.28|9359.28|9353.91|9353.91|0
1659433200000|2022-08-02 09:40:00|9358.54|9358.54|9356.77|9356.77|9358.54|9358.54|9355.49|9355.49|0
1659433500000|2022-08-02 09:45:00|9356.12|9356.12|9357.26|9357.26|9360.02|9360.02|9355.93|9355.93|0
1659433800000|2022-08-02 09:50:00|9357.45|9357.45|9354.51|9354.51|9358.38|9358.38|9353.91|9353.91|0
1659434100000|2022-08-02 09:55:00|9354.37|9354.37|9355.95|9355.95|9356.67|9356.67|9354.22|9354.22|0
1659434400000|2022-08-02 10:00:00|9356.14|9356.14|9360.55|9360.55|9362.14|9362.14|9354.6|9354.6|0
1659434700000|2022-08-02 10:05:00|9355.91|9355.91|9358.34|9358.34|9358.72|9358.72|9352.46|9352.46|0
1659435000000|2022-08-02 10:10:00|9356.02|9356.02|9355.37|9355.37|9357.69|9357.69|9355.29|9355.29|0
1659435300000|2022-08-02 10:15:00|9355.65|9355.65|9348.44|9348.44|9357.33|9357.33|9347.29|9347.29|0
1659435600000|2022-08-02 10:20:00|9348.7|9348.7|9347.74|9347.74|9353.85|9353.85|9347.18|9347.18|0
1659435900000|2022-08-02 10:25:00|9347.6|9347.6|9338.97|9338.97|9352.08|9352.08|9338.97|9338.97|0
1659436200000|2022-08-02 10:30:00|9338.41|9338.41|9343.47|9343.47|9345.52|9345.52|9335.54|9335.54|0
1659436500000|2022-08-02 10:35:00|9341.15|9341.15|9340.77|9340.77|9342.52|9342.52|9334.56|9334.56|0
1659436800000|2022-08-02 10:40:00|9340.5|9340.5|9345.95|9345.95|9347.34|9347.34|9340.32|9340.32|0
1659437100000|2022-08-02 10:45:00|9345.76|9345.76|9335.91|9335.91|9345.76|9345.76|9335.91|9335.91|0
1659437400000|2022-08-02 10:50:00|9335.48|9335.48|9337.89|9337.89|9337.89|9337.89|9333.45|9333.45|0
1659437700000|2022-08-02 10:55:00|9337.63|9337.63|9347.59|9347.59|9347.96|9347.96|9336.43|9336.43|0
1659438000000|2022-08-02 11:00:00|9349.91|9349.91|9349.55|9349.55|9351.86|9351.86|9348.27|9348.27|0
1659438300000|2022-08-02 11:05:00|9350.08|9350.08|9347.62|9347.62|9350.08|9350.08|9344.57|9344.57|0
1659438600000|2022-08-02 11:10:00|9348.18|9348.18|9351.95|9351.95|9352.22|9352.22|9348.18|9348.18|0
1659438900000|2022-08-02 11:15:00|9352.48|9352.48|9347.31|9347.31|9352.48|9352.48|9347.31|9347.31|0
1659439200000|2022-08-02 11:20:00|9347.49|9347.49|9345.79|9345.79|9348.61|9348.61|9340.91|9340.91|0
1659439500000|2022-08-02 11:25:00|9348.1|9348.1|9350.15|9350.15|9350.38|9350.38|9348.1|9348.1|0
1659439800000|2022-08-02 11:30:00|9350.42|9350.42|9361.46|9361.46|9361.46|9361.46|9349.78|9349.78|0
1659440100000|2022-08-02 11:35:00|9359.14|9359.14|9364.6|9364.6|9365.5|9365.5|9358.96|9358.96|0
1659440400000|2022-08-02 11:40:00|9364.79|9364.79|9361.5|9361.5|9365.45|9365.45|9358.79|9358.79|0
1659440700000|2022-08-02 11:45:00|9361.76|9361.76|9362|9362|9364.3|9364.3|9361.44|9361.44|0
1659441000000|2022-08-02 11:50:00|9362.19|9362.19|9364.49|9364.49|9366.51|9366.51|9361.82|9361.82|0
1659441300000|2022-08-02 11:55:00|9364.75|9364.75|9364.08|9364.08|9367.07|9367.07|9362.32|9362.32|0
1659441600000|2022-08-02 12:00:00|9363.89|9363.89|9364.96|9364.96|9371.98|9371.98|9363.7|9363.7|0
1659441900000|2022-08-02 12:05:00|9364.42|9364.42|9375.28|9375.28|9375.28|9375.28|9363.09|9363.09|0
1659442200000|2022-08-02 12:10:00|9374.74|9374.74|9363.74|9363.74|9374.74|9374.74|9363.74|9363.74|0
1659442500000|2022-08-02 12:15:00|9363.59|9363.59|9354.23|9354.23|9364.06|9364.06|9352.91|9352.91|0
1659442800000|2022-08-02 12:20:00|9353.85|9353.85|9358.99|9358.99|9359.39|9359.39|9353.85|9353.85|0
1659443100000|2022-08-02 12:25:00|9359.26|9359.26|9363.01|9363.01|9363.57|9363.57|9359.26|9359.26|0
1659443400000|2022-08-02 12:30:00|9362.82|9362.82|9356.29|9356.29|9362.82|9362.82|9356.16|9356.16|0
1659443700000|2022-08-02 12:35:00|9356.1|9356.1|9358.93|9358.93|9359.2|9359.2|9355.11|9355.11|0
1659444000000|2022-08-02 12:40:00|9359.12|9359.12|9355.14|9355.14|9360.32|9360.32|9355.14|9355.14|0
1659444300000|2022-08-02 12:45:00|9357.46|9357.46|9360.3|9360.3|9360.96|9360.96|9357.46|9357.46|0
1659444600000|2022-08-02 12:50:00|9360.58|9360.58|9360.69|9360.69|9360.74|9360.74|9358.68|9358.68|0
1659444900000|2022-08-02 12:55:00|9360.5|9360.5|9358.46|9358.46|9362.24|9362.24|9357.37|9357.37|0
1659445200000|2022-08-02 13:00:00|9360.78|9360.78|9359.22|9359.22|9360.78|9360.78|9359.11|9359.11|0
1659445500000|2022-08-02 13:05:00|9358.95|9358.95|9360.89|9360.89|9360.89|9360.89|9356.62|9356.62|0
1659445800000|2022-08-02 13:10:00|9358.57|9358.57|9354.52|9354.52|9361.43|9361.43|9353.62|9353.62|0
1659446100000|2022-08-02 13:15:00|9356.83|9356.83|9360.28|9360.28|9360.28|9360.28|9356.46|9356.46|0
1659446400000|2022-08-02 13:20:00|9357.96|9357.96|9361.43|9361.43|9361.43|9361.43|9352.75|9352.75|0
1659446700000|2022-08-02 13:25:00|9359.12|9359.12|9356.61|9356.61|9359.3|9359.3|9355.05|9355.05|0
1659447000000|2022-08-02 13:30:00|9358.92|9358.92|9364.67|9364.67|9371.37|9371.37|9358.65|9358.65|0
1659447300000|2022-08-02 13:35:00|9364.86|9364.86|9367.77|9367.77|9367.77|9367.77|9351.21|9351.21|0
1659447600000|2022-08-02 13:40:00|9367.86|9367.86|9369.91|9369.91|9370.62|9370.62|9362.91|9362.91|0
1659447900000|2022-08-02 13:45:00|9367.59|9367.59|9374.7|9374.7|9382.84|9382.84|9367.59|9367.59|0
1659448200000|2022-08-02 13:50:00|9374.85|9374.85|9364.68|9364.68|9380.14|9380.14|9364.68|9364.68|0
1659448500000|2022-08-02 13:55:00|9364.41|9364.41|9365.08|9365.08|9369.5|9369.5|9363.39|9363.39|0
1659448800000|2022-08-02 14:00:00|9364.72|9364.72|9361.43|9361.43|9364.9|9364.9|9359.41|9359.41|0
1659449100000|2022-08-02 14:05:00|9361.8|9361.8|9361.62|9361.62|9370.01|9370.01|9361.17|9361.17|0
1659449400000|2022-08-02 14:10:00|9361.25|9361.25|9370.48|9370.48|9374.29|9374.29|9358.24|9358.24|0
1659449700000|2022-08-02 14:15:00|9369.95|9369.95|9370.66|9370.66|9372.22|9372.22|9366.85|9366.85|0
1659450000000|2022-08-02 14:20:00|9371.19|9371.19|9365.09|9365.09|9371.96|9371.96|9365.09|9365.09|0
1659450300000|2022-08-02 14:25:00|9364.71|9364.71|9369.98|9369.98|9369.98|9369.98|9360.6|9360.6|0
1659450600000|2022-08-02 14:30:00|9372.29|9372.29|9362.67|9362.67|9375.07|9375.07|9362.67|9362.67|0
1659450900000|2022-08-02 14:35:00|9362.24|9362.24|9352.34|9352.34|9362.24|9362.24|9352.34|9352.34|0
1659451200000|2022-08-02 14:40:00|9352.19|9352.19|9356.5|9356.5|9356.73|9356.73|9349.86|9349.86|0
1659451500000|2022-08-02 14:45:00|9354.18|9354.18|9356.65|9356.65|9357.77|9357.77|9354.18|9354.18|0
1659451800000|2022-08-02 14:50:00|9357.39|9357.39|9365.54|9365.54|9366.17|9366.17|9354.7|9354.7|0
1659452100000|2022-08-02 14:55:00|9367.86|9367.86|9363.78|9363.78|9367.86|9367.86|9362.5|9362.5|0
1659452400000|2022-08-02 15:00:00|9364.16|9364.16|9361.77|9361.77|9367.21|9367.21|9361.25|9361.25|0
1659452700000|2022-08-02 15:05:00|9364.08|9364.08|9367.92|9367.92|9369.44|9369.44|9364.08|9364.08|0
1659453000000|2022-08-02 15:10:00|9367.65|9367.65|9361.59|9361.59|9367.65|9367.65|9361.59|9361.59|0
1659453300000|2022-08-02 15:15:00|9361.41|9361.41|9358.8|9358.8|9365.53|9365.53|9358.43|9358.43|0
1659453600000|2022-08-02 15:20:00|9358.99|9358.99|9363.09|9363.09|9363.25|9363.25|9355.53|9355.53|0
1659453900000|2022-08-02 15:25:00|9362.91|9362.91|9382.68|9382.68|9382.68|9382.68|9362.43|9362.43|0
1659510900000|2022-08-03 07:15:00|9328.56|9328.56|9352.06|9352.06|9355.46|9355.46|9326.15|9326.15|0
1659511200000|2022-08-03 07:20:00|9353.4|9353.4|9358.31|9358.31|9363.95|9363.95|9351.08|9351.08|0
1659511500000|2022-08-03 07:25:00|9355.99|9355.99|9355.33|9355.33|9362.64|9362.64|9352.89|9352.89|0
1659511800000|2022-08-03 07:30:00|9353.02|9353.02|9368.51|9368.51|9370.14|9370.14|9351.32|9351.32|0
1659512100000|2022-08-03 07:35:00|9370.83|9370.83|9358.98|9358.98|9372.91|9372.91|9358.3|9358.3|0
1659512400000|2022-08-03 07:40:00|9359.35|9359.35|9354.06|9354.06|9363.03|9363.03|9354.06|9354.06|0
1659512700000|2022-08-03 07:45:00|9353.35|9353.35|9353.66|9353.66|9357.76|9357.76|9350.91|9350.91|0
1659513000000|2022-08-03 07:50:00|9351.34|9351.34|9351.18|9351.18|9356.79|9356.79|9348.66|9348.66|0
1659513300000|2022-08-03 07:55:00|9351.32|9351.32|9335.72|9335.72|9353.92|9353.92|9331.09|9331.09|0
1659513600000|2022-08-03 08:00:00|9335.35|9335.35|9334.48|9334.48|9339.65|9339.65|9331.9|9331.9|0
1659513900000|2022-08-03 08:05:00|9333.75|9333.75|9320.98|9320.98|9333.75|9333.75|9318.38|9318.38|0
1659514200000|2022-08-03 08:10:00|9320.71|9320.71|9325.66|9325.66|9331.14|9331.14|9320.71|9320.71|0
1659514500000|2022-08-03 08:15:00|9326.2|9326.2|9326.14|9326.14|9330.25|9330.25|9326.14|9326.14|0
1659514800000|2022-08-03 08:20:00|9328.46|9328.46|9334.27|9334.27|9334.27|9334.27|9326.87|9326.87|0
1659515100000|2022-08-03 08:25:00|9334.64|9334.64|9334.75|9334.75|9340.03|9340.03|9332.43|9332.43|0
1659515400000|2022-08-03 08:30:00|9334.47|9334.47|9339.05|9339.05|9339.05|9339.05|9334.47|9334.47|0
1659515700000|2022-08-03 08:35:00|9341.36|9341.36|9349.74|9349.74|9350.11|9350.11|9341.06|9341.06|0
1659516000000|2022-08-03 08:40:00|9352.06|9352.06|9354.29|9354.29|9354.83|9354.83|9348.2|9348.2|0
1659516300000|2022-08-03 08:45:00|9354.66|9354.66|9361.46|9361.46|9362.06|9362.06|9354.66|9354.66|0
1659516600000|2022-08-03 08:50:00|9361.1|9361.1|9366.98|9366.98|9367.54|9367.54|9356.54|9356.54|0
1659516900000|2022-08-03 08:55:00|9366.8|9366.8|9359.22|9359.22|9367.16|9367.16|9359.22|9359.22|0
1659517200000|2022-08-03 09:00:00|9361.53|9361.53|9358.28|9358.28|9361.58|9361.58|9358.01|9358.01|0
1659517500000|2022-08-03 09:05:00|9358|9358|9368.44|9368.44|9369.56|9369.56|9357.81|9357.81|0
1659517800000|2022-08-03 09:10:00|9368.34|9368.34|9378.02|9378.02|9379.15|9379.15|9366.27|9366.27|0
1659518100000|2022-08-03 09:15:00|9377.29|9377.29|9380.4|9380.4|9380.4|9380.4|9374.52|9374.52|0
1659518400000|2022-08-03 09:20:00|9380.04|9380.04|9380.87|9380.87|9384.67|9384.67|9379.66|9379.66|0
1659518700000|2022-08-03 09:25:00|9380.34|9380.34|9379.27|9379.27|9383.86|9383.86|9378.96|9378.96|0
1659519000000|2022-08-03 09:30:00|9376.95|9376.95|9375.02|9375.02|9376.95|9376.95|9372.7|9372.7|0
1659519300000|2022-08-03 09:35:00|9375.59|9375.59|9375.92|9375.92|9378.71|9378.71|9375.59|9375.59|0
1659519600000|2022-08-03 09:40:00|9375.74|9375.74|9370.05|9370.05|9378.77|9378.77|9370.05|9370.05|0
1659519900000|2022-08-03 09:45:00|9369.86|9369.86|9364.26|9364.26|9371.91|9371.91|9363.84|9363.84|0
1659520200000|2022-08-03 09:50:00|9364.82|9364.82|9362.46|9362.46|9364.82|9364.82|9357.83|9357.83|0
1659520500000|2022-08-03 09:55:00|9360.14|9360.14|9363.98|9363.98|9367.1|9367.1|9360.14|9360.14|0
1659520800000|2022-08-03 10:00:00|9364.07|9364.07|9362.57|9362.57|9364.07|9364.07|9357.3|9357.3|0
1659521100000|2022-08-03 10:05:00|9362.2|9362.2|9366.81|9366.81|9367.09|9367.09|9362.2|9362.2|0
1659521400000|2022-08-03 10:10:00|9364.49|9364.49|9350.37|9350.37|9364.49|9364.49|9350.37|9350.37|0
1659521700000|2022-08-03 10:15:00|9350.9|9350.9|9345.33|9345.33|9350.9|9350.9|9345.33|9345.33|0
1659522000000|2022-08-03 10:20:00|9344.96|9344.96|9352.79|9352.79|9354.53|9354.53|9344.28|9344.28|0
1659522300000|2022-08-03 10:25:00|9352.52|9352.52|9348.16|9348.16|9352.52|9352.52|9348.16|9348.16|0
1659522600000|2022-08-03 10:30:00|9347.8|9347.8|9353.59|9353.59|9353.59|9353.59|9345.21|9345.21|0
1659522900000|2022-08-03 10:35:00|9351.27|9351.27|9349.62|9349.62|9351.27|9351.27|9347.8|9347.8|0
1659523200000|2022-08-03 10:40:00|9350.15|9350.15|9345.58|9345.58|9352.84|9352.84|9343.26|9343.26|0
1659523500000|2022-08-03 10:45:00|9345.31|9345.31|9350.34|9350.34|9350.34|9350.34|9345.31|9345.31|0
1659523800000|2022-08-03 10:50:00|9350.48|9350.48|9349.27|9349.27|9352.71|9352.71|9348.81|9348.81|0
1659524100000|2022-08-03 10:55:00|9349.36|9349.36|9350.14|9350.14|9351.5|9351.5|9346.73|9346.73|0
1659524400000|2022-08-03 11:00:00|9350.33|9350.33|9348.83|9348.83|9350.33|9350.33|9345.98|9345.98|0
1659524700000|2022-08-03 11:05:00|9349.46|9349.46|9354.7|9354.7|9354.84|9354.84|9349.46|9349.46|0
1659525000000|2022-08-03 11:10:00|9355.07|9355.07|9357.75|9357.75|9360.07|9360.07|9355.07|9355.07|0
1659525300000|2022-08-03 11:15:00|9355.43|9355.43|9354.2|9354.2|9355.43|9355.43|9350.53|9350.53|0
1659525600000|2022-08-03 11:20:00|9354.39|9354.39|9352.63|9352.63|9354.85|9354.85|9351.85|9351.85|0
1659525900000|2022-08-03 11:25:00|9352.73|9352.73|9354.93|9354.93|9354.93|9354.93|9351.06|9351.06|0
1659526200000|2022-08-03 11:30:00|9357.25|9357.25|9360.37|9360.37|9365.3|9365.3|9356.13|9356.13|0
1659526500000|2022-08-03 11:35:00|9358.05|9358.05|9364.3|9364.3|9364.3|9364.3|9358.05|9358.05|0
1659526800000|2022-08-03 11:40:00|9364.83|9364.83|9366.16|9366.16|9366.16|9366.16|9360.07|9360.07|0
1659527100000|2022-08-03 11:45:00|9365.8|9365.8|9364.8|9364.8|9366.12|9366.12|9363.15|9363.15|0
1659527400000|2022-08-03 11:50:00|9362.48|9362.48|9355.42|9355.42|9365.61|9365.61|9355.42|9355.42|0
1659527700000|2022-08-03 11:55:00|9355.15|9355.15|9356.46|9356.46|9357.65|9357.65|9351.56|9351.56|0
1659528000000|2022-08-03 12:00:00|9356.55|9356.55|9350.58|9350.58|9357.25|9357.25|9350.58|9350.58|0
1659528300000|2022-08-03 12:05:00|9348.26|9348.26|9345.79|9345.79|9348.55|9348.55|9345.68|9345.68|0
1659528600000|2022-08-03 12:10:00|9346.05|9346.05|9356.13|9356.13|9356.13|9356.13|9346.05|9346.05|0
1659528900000|2022-08-03 12:15:00|9356.39|9356.39|9358.17|9358.17|9360.46|9360.46|9356.39|9356.39|0
1659529200000|2022-08-03 12:20:00|9357.61|9357.61|9374.11|9374.11|9374.11|9374.11|9357.61|9357.61|0
1659529500000|2022-08-03 12:25:00|9371.8|9371.8|9368.3|9368.3|9371.8|9371.8|9367.66|9367.66|0
1659529800000|2022-08-03 12:30:00|9370.61|9370.61|9370.31|9370.31|9372.93|9372.93|9370.31|9370.31|0
1659530100000|2022-08-03 12:35:00|9370.49|9370.49|9368.8|9368.8|9371.52|9371.52|9364.32|9364.32|0
1659530400000|2022-08-03 12:40:00|9369.18|9369.18|9371.67|9371.67|9377.49|9377.49|9369.18|9369.18|0
1659530700000|2022-08-03 12:45:00|9371.4|9371.4|9369.72|9369.72|9374.08|9374.08|9369.72|9369.72|0
1659531000000|2022-08-03 12:50:00|9369.62|9369.62|9372.77|9372.77|9372.77|9372.77|9368.9|9368.9|0
1659531300000|2022-08-03 12:55:00|9373.31|9373.31|9372.44|9372.44|9380.99|9380.99|9370.99|9370.99|0
1659531600000|2022-08-03 13:00:00|9371.98|9371.98|9370.9|9370.9|9372.26|9372.26|9368.22|9368.22|0
1659531900000|2022-08-03 13:05:00|9370.72|9370.72|9370.79|9370.79|9372.75|9372.75|9368.77|9368.77|0
1659532200000|2022-08-03 13:10:00|9370.69|9370.69|9377.1|9377.1|9377.63|9377.63|9369.97|9369.97|0
1659532500000|2022-08-03 13:15:00|9377.29|9377.29|9368.54|9368.54|9377.29|9377.29|9368.54|9368.54|0
1659532800000|2022-08-03 13:20:00|9368|9368|9367.65|9367.65|9368.75|9368.75|9365.47|9365.47|0
1659533100000|2022-08-03 13:25:00|9367.91|9367.91|9363.02|9363.02|9368.55|9368.55|9363.02|9363.02|0
1659533400000|2022-08-03 13:30:00|9363.82|9363.82|9365.29|9365.29|9369.82|9369.82|9363.28|9363.28|0
1659533700000|2022-08-03 13:35:00|9365.47|9365.47|9369.11|9369.11|9378.84|9378.84|9362.89|9362.89|0
1659534000000|2022-08-03 13:40:00|9368.04|9368.04|9367.31|9367.31|9370.7|9370.7|9365.01|9365.01|0
1659534300000|2022-08-03 13:45:00|9367.85|9367.85|9367.44|9367.44|9368.38|9368.38|9359.9|9359.9|0
1659534600000|2022-08-03 13:50:00|9367.26|9367.26|9376.19|9376.19|9376.72|9376.72|9363.73|9363.73|0
1659534900000|2022-08-03 13:55:00|9373.87|9373.87|9361.66|9361.66|9373.87|9373.87|9361.66|9361.66|0
1659535200000|2022-08-03 14:00:00|9360.39|9360.39|9371.28|9371.28|9372.27|9372.27|9354.21|9354.21|0
1659535500000|2022-08-03 14:05:00|9371.65|9371.65|9370.89|9370.89|9371.91|9371.91|9365.68|9365.68|0
1659535800000|2022-08-03 14:10:00|9371.16|9371.16|9375.37|9375.37|9375.37|9375.37|9369.57|9369.57|0
1659536100000|2022-08-03 14:15:00|9375.55|9375.55|9369.74|9369.74|9376.49|9376.49|9369.56|9369.56|0
1659536400000|2022-08-03 14:20:00|9369.93|9369.93|9367.1|9367.1|9371.18|9371.18|9365.64|9365.64|0
1659536700000|2022-08-03 14:25:00|9366.73|9366.73|9375.09|9375.09|9376.93|9376.93|9366.73|9366.73|0
1659537000000|2022-08-03 14:30:00|9374.73|9374.73|9379.64|9379.64|9379.92|9379.92|9368.56|9368.56|0
1659537300000|2022-08-03 14:35:00|9380.18|9380.18|9380.29|9380.29|9383.54|9383.54|9375.71|9375.71|0
1659537600000|2022-08-03 14:40:00|9380.47|9380.47|9391.92|9391.92|9392.48|9392.48|9380.14|9380.14|0
1659537900000|2022-08-03 14:45:00|9392.01|9392.01|9394.11|9394.11|9396.65|9396.65|9390.02|9390.02|0
1659538200000|2022-08-03 14:50:00|9393.85|9393.85|9397.84|9397.84|9398.9|9398.9|9389.29|9389.29|0
1659538500000|2022-08-03 14:55:00|9400.15|9400.15|9406.93|9406.93|9408.34|9408.34|9395.08|9395.08|0
1659538800000|2022-08-03 15:00:00|9407.11|9407.11|9408.12|9408.12|9414.13|9414.13|9406.93|9406.93|0
1659539100000|2022-08-03 15:05:00|9408.21|9408.21|9417.87|9417.87|9418.65|9418.65|9408.21|9408.21|0
1659539400000|2022-08-03 15:10:00|9417.73|9417.73|9426.41|9426.41|9431.18|9431.18|9417.73|9417.73|0
1659539700000|2022-08-03 15:15:00|9426.68|9426.68|9426.06|9426.06|9431.94|9431.94|9424.3|9424.3|0
1659540000000|2022-08-03 15:20:00|9425.69|9425.69|9428.78|9428.78|9431.1|9431.1|9423|9423|0
1659540300000|2022-08-03 15:25:00|9426.46|9426.46|9422.86|9422.86|9428.7|9428.7|9422.47|9422.47|0
1659597300000|2022-08-04 07:15:00|9408.32|9408.32|9418.9|9418.9|9423.79|9423.79|9408.32|9408.32|0
1659597600000|2022-08-04 07:20:00|9420.02|9420.02|9420.35|9420.35|9422.46|9422.46|9409.84|9409.84|0
1659597900000|2022-08-04 07:25:00|9419.98|9419.98|9417.69|9417.69|9420.54|9420.54|9412.7|9412.7|0
1659598200000|2022-08-04 07:30:00|9417.78|9417.78|9407.5|9407.5|9419.33|9419.33|9406.51|9406.51|0
1659598500000|2022-08-04 07:35:00|9406.63|9406.63|9399.16|9399.16|9406.82|9406.82|9397.82|9397.82|0
1659598800000|2022-08-04 07:40:00|9399.35|9399.35|9413.08|9413.08|9413.08|9413.08|9393.65|9393.65|0
1659599100000|2022-08-04 07:45:00|9413.27|9413.27|9416.34|9416.34|9416.34|9416.34|9407.29|9407.29|0
1659599400000|2022-08-04 07:50:00|9416.07|9416.07|9412.99|9412.99|9420.9|9420.9|9412.79|9412.79|0
1659599700000|2022-08-04 07:55:00|9413.13|9413.13|9412.46|9412.46|9416.97|9416.97|9407.52|9407.52|0
1659600000000|2022-08-04 08:00:00|9412.27|9412.27|9406.27|9406.27|9415.85|9415.85|9406.09|9406.09|0
1659600300000|2022-08-04 08:05:00|9407.01|9407.01|9397.58|9397.58|9408.34|9408.34|9397.58|9397.58|0
1659600600000|2022-08-04 08:10:00|9397.49|9397.49|9391.2|9391.2|9397.49|9397.49|9385.66|9385.66|0
1659600900000|2022-08-04 08:15:00|9391.38|9391.38|9386.25|9386.25|9392.07|9392.07|9385.49|9385.49|0
1659601200000|2022-08-04 08:20:00|9384.42|9384.42|9373.94|9373.94|9384.42|9384.42|9366.51|9366.51|0
1659601500000|2022-08-04 08:25:00|9373.57|9373.57|9381.71|9381.71|9387.97|9387.97|9373.57|9373.57|0
1659601800000|2022-08-04 08:30:00|9379.39|9379.39|9358.38|9358.38|9379.39|9379.39|9358.38|9358.38|0
1659602100000|2022-08-04 08:35:00|9358.01|9358.01|9342.19|9342.19|9358.01|9358.01|9342.19|9342.19|0
1659602400000|2022-08-04 08:40:00|9341.82|9341.82|9339.39|9339.39|9346.88|9346.88|9337.92|9337.92|0
1659602700000|2022-08-04 08:45:00|9339.12|9339.12|9341.57|9341.57|9344.65|9344.65|9338.75|9338.75|0
1659603000000|2022-08-04 08:50:00|9343.41|9343.41|9348.43|9348.43|9356.49|9356.49|9343.41|9343.41|0
1659603300000|2022-08-04 08:55:00|9345.13|9345.13|9340.22|9340.22|9345.13|9345.13|9336.8|9336.8|0
1659603600000|2022-08-04 09:00:00|9339.93|9339.93|9326.78|9326.78|9340.2|9340.2|9326.78|9326.78|0
1659603900000|2022-08-04 09:05:00|9326.41|9326.41|9318.05|9318.05|9329.65|9329.65|9318.05|9318.05|0
1659604200000|2022-08-04 09:10:00|9318.42|9318.42|9319.21|9319.21|9319.59|9319.59|9313.97|9313.97|0
1659604500000|2022-08-04 09:15:00|9319.75|9319.75|9323.2|9323.2|9325.62|9325.62|9316.7|9316.7|0
1659604800000|2022-08-04 09:20:00|9323.47|9323.47|9319.52|9319.52|9335.34|9335.34|9313.52|9313.52|0
1659605100000|2022-08-04 09:25:00|9319.71|9319.71|9332.42|9332.42|9332.42|9332.42|9319.71|9319.71|0
1659605400000|2022-08-04 09:30:00|9332.68|9332.68|9325.87|9325.87|9337.44|9337.44|9323.3|9323.3|0
1659605700000|2022-08-04 09:35:00|9326.06|9326.06|9333.06|9333.06|9333.06|9333.06|9325.13|9325.13|0
1659606000000|2022-08-04 09:40:00|9330.75|9330.75|9322.98|9322.98|9331.09|9331.09|9322.88|9322.88|0
1659606300000|2022-08-04 09:45:00|9323.25|9323.25|9336.76|9336.76|9337.5|9337.5|9322.15|9322.15|0
1659606600000|2022-08-04 09:50:00|9336.86|9336.86|9331.85|9331.85|9341.03|9341.03|9331.75|9331.75|0
1659606900000|2022-08-04 09:55:00|9331.67|9331.67|9332.6|9332.6|9335.38|9335.38|9330.74|9330.74|0
1659607200000|2022-08-04 10:00:00|9332.32|9332.32|9336.34|9336.34|9341.53|9341.53|9331.03|9331.03|0
1659607500000|2022-08-04 10:05:00|9336.15|9336.15|9327.82|9327.82|9338.42|9338.42|9327.54|9327.54|0
1659607800000|2022-08-04 10:10:00|9328.19|9328.19|9330.41|9330.41|9333.06|9333.06|9326.17|9326.17|0
1659608100000|2022-08-04 10:15:00|9330.78|9330.78|9334.46|9334.46|9336.24|9336.24|9330.78|9330.78|0
1659608400000|2022-08-04 10:20:00|9336.78|9336.78|9344.33|9344.33|9347.41|9347.41|9336.78|9336.78|0
1659608700000|2022-08-04 10:25:00|9344.52|9344.52|9341.2|9341.2|9344.7|9344.7|9337.75|9337.75|0
1659609000000|2022-08-04 10:30:00|9341.73|9341.73|9366.38|9366.38|9366.91|9366.91|9341.73|9341.73|0
1659609300000|2022-08-04 10:35:00|9366.19|9366.19|9357.57|9357.57|9366.19|9366.19|9354.76|9354.76|0
1659609600000|2022-08-04 10:40:00|9356.77|9356.77|9353.87|9353.87|9361.7|9361.7|9353.87|9353.87|0
1659609900000|2022-08-04 10:45:00|9354.14|9354.14|9346.14|9346.14|9354.96|9354.96|9346.14|9346.14|0
1659610200000|2022-08-04 10:50:00|9346.5|9346.5|9348.54|9348.54|9350.58|9350.58|9344.67|9344.67|0
1659610500000|2022-08-04 10:55:00|9348.01|9348.01|9359.01|9359.01|9364.63|9364.63|9346.41|9346.41|0
1659610800000|2022-08-04 11:00:00|9362.59|9362.59|9370.85|9370.85|9370.85|9370.85|9342.61|9342.61|0
1659611100000|2022-08-04 11:05:00|9372.49|9372.49|9389.35|9389.35|9391.09|9391.09|9372.3|9372.3|0
1659611400000|2022-08-04 11:10:00|9388.79|9388.79|9372.96|9372.96|9388.79|9388.79|9372.42|9372.42|0
1659611700000|2022-08-04 11:15:00|9372.59|9372.59|9372.15|9372.15|9375.45|9375.45|9368.16|9368.16|0
1659612000000|2022-08-04 11:20:00|9371.59|9371.59|9369.59|9369.59|9374.67|9374.67|9366.51|9366.51|0
1659612300000|2022-08-04 11:25:00|9369.78|9369.78|9364.45|9364.45|9371.3|9371.3|9362.14|9362.14|0
1659612600000|2022-08-04 11:30:00|9364.26|9364.26|9370.08|9370.08|9373.95|9373.95|9362.59|9362.59|0
1659612900000|2022-08-04 11:35:00|9370.35|9370.35|9376.4|9376.4|9380.01|9380.01|9368.69|9368.69|0
1659613200000|2022-08-04 11:40:00|9377.05|9377.05|9380.56|9380.56|9386.67|9386.67|9377.05|9377.05|0
1659613500000|2022-08-04 11:45:00|9380.75|9380.75|9376.63|9376.63|9381.12|9381.12|9367.57|9367.57|0
1659613800000|2022-08-04 11:50:00|9377.17|9377.17|9374.9|9374.9|9383.11|9383.11|9374.29|9374.29|0
1659614100000|2022-08-04 11:55:00|9375.09|9375.09|9376.4|9376.4|9380.55|9380.55|9375.09|9375.09|0
1659614400000|2022-08-04 12:00:00|9376.93|9376.93|9377.4|9377.4|9377.66|9377.66|9370.9|9370.9|0
1659614700000|2022-08-04 12:05:00|9377.66|9377.66|9390.56|9390.56|9390.65|9390.65|9377.66|9377.66|0
1659615000000|2022-08-04 12:10:00|9390.47|9390.47|9384.45|9384.45|9390.47|9390.47|9381.66|9381.66|0
1659615300000|2022-08-04 12:15:00|9384.82|9384.82|9379.28|9379.28|9385.48|9385.48|9379.28|9379.28|0
1659615600000|2022-08-04 12:20:00|9379.56|9379.56|9383.29|9383.29|9383.29|9383.29|9379.52|9379.52|0
1659615900000|2022-08-04 12:25:00|9383.65|9383.65|9380.3|9380.3|9386.45|9386.45|9379.02|9379.02|0
1659616200000|2022-08-04 12:30:00|9380.11|9380.11|9385.95|9385.95|9385.95|9385.95|9375.26|9375.26|0
1659616500000|2022-08-04 12:35:00|9386.32|9386.32|9383.2|9383.2|9386.73|9386.73|9381.24|9381.24|0
1659616800000|2022-08-04 12:40:00|9382.94|9382.94|9386.5|9386.5|9389.26|9389.26|9381.62|9381.62|0
1659617100000|2022-08-04 12:45:00|9386.88|9386.88|9390.48|9390.48|9392.35|9392.35|9385.83|9385.83|0
1659617400000|2022-08-04 12:50:00|9390.85|9390.85|9397.92|9397.92|9401.48|9401.48|9389.55|9389.55|0
1659617700000|2022-08-04 12:55:00|9397.38|9397.38|9395.82|9395.82|9400.83|9400.83|9394.97|9394.97|0
1659618000000|2022-08-04 13:00:00|9396.09|9396.09|9397.01|9397.01|9397.83|9397.83|9392.83|9392.83|0
1659618300000|2022-08-04 13:05:00|9396.83|9396.83|9391.59|9391.59|9396.83|9396.83|9389.79|9389.79|0
1659618600000|2022-08-04 13:10:00|9391.87|9391.87|9395.65|9395.65|9397.07|9397.07|9391.61|9391.61|0
1659618900000|2022-08-04 13:15:00|9395.92|9395.92|9405.28|9405.28|9406.76|9406.76|9395.92|9395.92|0
1659619200000|2022-08-04 13:20:00|9405.56|9405.56|9397.32|9397.32|9406.61|9406.61|9395.42|9395.42|0
1659619500000|2022-08-04 13:25:00|9396.59|9396.59|9391.52|9391.52|9396.59|9396.59|9385.6|9385.6|0
1659619800000|2022-08-04 13:30:00|9391.66|9391.66|9399.19|9399.19|9409.18|9409.18|9391.66|9391.66|0
1659620100000|2022-08-04 13:35:00|9401.5|9401.5|9410.51|9410.51|9412.32|9412.32|9400.66|9400.66|0
1659620400000|2022-08-04 13:40:00|9415.15|9415.15|9432.81|9432.81|9432.81|9432.81|9412.19|9412.19|0
1659620700000|2022-08-04 13:45:00|9432.62|9432.62|9424.39|9424.39|9438.06|9438.06|9424.39|9424.39|0
1659621000000|2022-08-04 13:50:00|9424.76|9424.76|9450.52|9450.52|9450.52|9450.52|9422.77|9422.77|0
1659621300000|2022-08-04 13:55:00|9451.06|9451.06|9450.09|9450.09|9454.18|9454.18|9447.24|9447.24|0
1659621600000|2022-08-04 14:00:00|9448.25|9448.25|9442.29|9442.29|9455.81|9455.81|9442.29|9442.29|0
1659621900000|2022-08-04 14:05:00|9442.11|9442.11|9430.47|9430.47|9442.11|9442.11|9430.2|9430.2|0
1659622200000|2022-08-04 14:10:00|9430.74|9430.74|9425.05|9425.05|9431.75|9431.75|9422.18|9422.18|0
1659622500000|2022-08-04 14:15:00|9425.24|9425.24|9414.39|9414.39|9430.57|9430.57|9411|9411|0
1659622800000|2022-08-04 14:20:00|9414.66|9414.66|9416.74|9416.74|9417.96|9417.96|9408.14|9408.14|0
1659623100000|2022-08-04 14:25:00|9419.06|9419.06|9416.31|9416.31|9419.06|9419.06|9414.3|9414.3|0
1659623400000|2022-08-04 14:30:00|9416.21|9416.21|9405.65|9405.65|9418.92|9418.92|9405.37|9405.37|0
1659623700000|2022-08-04 14:35:00|9403.33|9403.33|9401.67|9401.67|9405.18|9405.18|9399.46|9399.46|0
1659624000000|2022-08-04 14:40:00|9401.76|9401.76|9405.46|9405.46|9413.35|9413.35|9401.04|9401.04|0
1659624300000|2022-08-04 14:45:00|9404.93|9404.93|9417.07|9417.07|9418.38|9418.38|9404.74|9404.74|0
1659624600000|2022-08-04 14:50:00|9416.81|9416.81|9417.21|9417.21|9418.98|9418.98|9416.81|9416.81|0
1659624900000|2022-08-04 14:55:00|9417.57|9417.57|9422.81|9422.81|9425.13|9425.13|9417.57|9417.57|0
1659625200000|2022-08-04 15:00:00|9422.45|9422.45|9420.58|9420.58|9428.95|9428.95|9420.31|9420.31|0
1659625500000|2022-08-04 15:05:00|9420.76|9420.76|9428.64|9428.64|9430.07|9430.07|9420.76|9420.76|0
1659625800000|2022-08-04 15:10:00|9428.37|9428.37|9426.84|9426.84|9429.84|9429.84|9424.51|9424.51|0
1659626100000|2022-08-04 15:15:00|9427.58|9427.58|9436.78|9436.78|9436.89|9436.89|9426.79|9426.79|0
1659626400000|2022-08-04 15:20:00|9437.05|9437.05|9438.66|9438.66|9442.9|9442.9|9436.52|9436.52|0
1659626700000|2022-08-04 15:25:00|9438.48|9438.48|9448.5|9448.5|9450.82|9450.82|9434.7|9434.7|0
1659683700000|2022-08-05 07:15:00|9345.96|9345.96|9338.08|9338.08|9350.19|9350.19|9322.92|9322.92|0
1659684000000|2022-08-05 07:20:00|9337.55|9337.55|9333.51|9333.51|9338.03|9338.03|9324.7|9324.7|0
1659684300000|2022-08-05 07:25:00|9331.19|9331.19|9330.07|9330.07|9335.68|9335.68|9325.69|9325.69|0
1659684600000|2022-08-05 07:30:00|9329.34|9329.34|9342.13|9342.13|9344.99|9344.99|9329.07|9329.07|0
1659684900000|2022-08-05 07:35:00|9342.4|9342.4|9331.45|9331.45|9349.43|9349.43|9331.45|9331.45|0
1659685200000|2022-08-05 07:40:00|9332.18|9332.18|9325.77|9325.77|9332.18|9332.18|9321.1|9321.1|0
1659685500000|2022-08-05 07:45:00|9326.5|9326.5|9323.66|9323.66|9331.14|9331.14|9322.86|9322.86|0
1659685800000|2022-08-05 07:50:00|9323.92|9323.92|9327.84|9327.84|9328.64|9328.64|9323.86|9323.86|0
1659686100000|2022-08-05 07:55:00|9327.31|9327.31|9324.88|9324.88|9327.31|9327.31|9322.2|9322.2|0
1659686400000|2022-08-05 08:00:00|9324.34|9324.34|9323.25|9323.25|9329.24|9329.24|9318.81|9318.81|0
1659686700000|2022-08-05 08:05:00|9322.45|9322.45|9315.18|9315.18|9322.61|9322.61|9312.58|9312.58|0
1659687000000|2022-08-05 08:10:00|9317.5|9317.5|9324.21|9324.21|9324.48|9324.48|9314.12|9314.12|0
1659687300000|2022-08-05 08:15:00|9323.41|9323.41|9316.1|9316.1|9325.82|9325.82|9316.1|9316.1|0
1659687600000|2022-08-05 08:20:00|9315.83|9315.83|9312.16|9312.16|9318.09|9318.09|9310.28|9310.28|0
1659687900000|2022-08-05 08:25:00|9311.62|9311.62|9302.9|9302.9|9312.47|9312.47|9297.85|9297.85|0
1659688200000|2022-08-05 08:30:00|9303.96|9303.96|9303.61|9303.61|9307.33|9307.33|9301.85|9301.85|0
1659688500000|2022-08-05 08:35:00|9304.14|9304.14|9307.38|9307.38|9308.71|9308.71|9301.83|9301.83|0
1659688800000|2022-08-05 08:40:00|9307.01|9307.01|9310.88|9310.88|9313.79|9313.79|9306.29|9306.29|0
1659689100000|2022-08-05 08:45:00|9311.02|9311.02|9315.09|9315.09|9322.38|9322.38|9311.02|9311.02|0
1659689400000|2022-08-05 08:50:00|9314.55|9314.55|9315.88|9315.88|9316.16|9316.16|9308.42|9308.42|0
1659689700000|2022-08-05 08:55:00|9317.75|9317.75|9323.94|9323.94|9330.05|9330.05|9317.75|9317.75|0
1659690000000|2022-08-05 09:00:00|9323.57|9323.57|9323.15|9323.15|9329.11|9329.11|9322.76|9322.76|0
1659690300000|2022-08-05 09:05:00|9322.8|9322.8|9328.56|9328.56|9331.41|9331.41|9322.8|9322.8|0
1659690600000|2022-08-05 09:10:00|9328.37|9328.37|9326.35|9326.35|9328.37|9328.37|9323.92|9323.92|0
1659690900000|2022-08-05 09:15:00|9324.75|9324.75|9339.49|9339.49|9339.49|9339.49|9322.61|9322.61|0
1659691200000|2022-08-05 09:20:00|9341.81|9341.81|9338.93|9338.93|9343.94|9343.94|9338.46|9338.46|0
1659691500000|2022-08-05 09:25:00|9338.74|9338.74|9330.98|9330.98|9338.74|9338.74|9330.24|9330.24|0
1659691800000|2022-08-05 09:30:00|9330.25|9330.25|9328.18|9328.18|9332.3|9332.3|9327.65|9327.65|0
1659692100000|2022-08-05 09:35:00|9328.98|9328.98|9319.18|9319.18|9331.17|9331.17|9317.93|9317.93|0
1659692400000|2022-08-05 09:40:00|9319.37|9319.37|9306.66|9306.66|9319.9|9319.9|9306.66|9306.66|0
1659692700000|2022-08-05 09:45:00|9306.4|9306.4|9303.99|9303.99|9306.4|9306.4|9297.09|9297.09|0
1659693000000|2022-08-05 09:50:00|9306.47|9306.47|9308.85|9308.85|9311.62|9311.62|9306.47|9306.47|0
1659693300000|2022-08-05 09:55:00|9307.25|9307.25|9304.2|9304.2|9307.78|9307.78|9300.49|9300.49|0
1659693600000|2022-08-05 10:00:00|9305.8|9305.8|9309.73|9309.73|9313.21|9313.21|9305.8|9305.8|0
1659693900000|2022-08-05 10:05:00|9310.26|9310.26|9316.63|9316.63|9317.43|9317.43|9304.44|9304.44|0
1659694200000|2022-08-05 10:10:00|9316.1|9316.1|9312.07|9312.07|9319.49|9319.49|9311.27|9311.27|0
1659694500000|2022-08-05 10:15:00|9312.34|9312.34|9309.13|9309.13|9312.34|9312.34|9307|9307|0
1659694800000|2022-08-05 10:20:00|9309.31|9309.31|9312.41|9312.41|9312.78|9312.78|9306.7|9306.7|0
1659695100000|2022-08-05 10:25:00|9311.61|9311.61|9316.35|9316.35|9317.34|9317.34|9310.23|9310.23|0
1659695400000|2022-08-05 10:30:00|9316.08|9316.08|9319.47|9319.47|9319.73|9319.73|9313.22|9313.22|0
1659695700000|2022-08-05 10:35:00|9318.4|9318.4|9316.43|9316.43|9320.51|9320.51|9315.71|9315.71|0
1659696000000|2022-08-05 10:40:00|9315.9|9315.9|9327.55|9327.55|9327.55|9327.55|9315.9|9315.9|0
1659696300000|2022-08-05 10:45:00|9327.92|9327.92|9329.17|9329.17|9329.36|9329.36|9325.96|9325.96|0
1659696600000|2022-08-05 10:50:00|9329.7|9329.7|9331.3|9331.3|9331.56|9331.56|9328.86|9328.86|0
1659696900000|2022-08-05 10:55:00|9331.11|9331.11|9327.64|9327.64|9331.24|9331.24|9324.18|9324.18|0
1659697200000|2022-08-05 11:00:00|9327.92|9327.92|9331.17|9331.17|9332.56|9332.56|9327.92|9327.92|0
1659697500000|2022-08-05 11:05:00|9331.36|9331.36|9326.86|9326.86|9331.45|9331.45|9326.44|9326.44|0
1659697800000|2022-08-05 11:10:00|9327.05|9327.05|9324.57|9324.57|9327.41|9327.41|9323.14|9323.14|0
1659698100000|2022-08-05 11:15:00|9323.77|9323.77|9329.39|9329.39|9330.03|9330.03|9323.58|9323.58|0
1659698400000|2022-08-05 11:20:00|9329.13|9329.13|9332.37|9332.37|9335.04|9335.04|9328.11|9328.11|0
1659698700000|2022-08-05 11:25:00|9332.74|9332.74|9335.23|9335.23|9335.62|9335.62|9331.42|9331.42|0
1659699000000|2022-08-05 11:30:00|9335.6|9335.6|9332.08|9332.08|9337.07|9337.07|9330.32|9330.32|0
1659699300000|2022-08-05 11:35:00|9331.89|9331.89|9337.76|9337.76|9338.12|9338.12|9331.53|9331.53|0
1659699600000|2022-08-05 11:40:00|9337.39|9337.39|9336.27|9336.27|9338.59|9338.59|9334.17|9334.17|0
1659699900000|2022-08-05 11:45:00|9335.54|9335.54|9337.09|9337.09|9340.4|9340.4|9335.54|9335.54|0
1659700200000|2022-08-05 11:50:00|9336.9|9336.9|9337.14|9337.14|9337.41|9337.41|9336.51|9336.51|0
1659700500000|2022-08-05 11:55:00|9334.83|9334.83|9340.76|9340.76|9340.76|9340.76|9330.61|9330.61|0
1659700800000|2022-08-05 12:00:00|9340.5|9340.5|9337.99|9337.99|9343.85|9343.85|9337.45|9337.45|0
1659701100000|2022-08-05 12:05:00|9337.7|9337.7|9341.14|9341.14|9341.14|9341.14|9335.38|9335.38|0
1659701400000|2022-08-05 12:10:00|9341.32|9341.32|9347.5|9347.5|9347.5|9347.5|9340.95|9340.95|0
1659701700000|2022-08-05 12:15:00|9347.87|9347.87|9339.12|9339.12|9353.18|9353.18|9339.12|9339.12|0
1659702000000|2022-08-05 12:20:00|9338.86|9338.86|9349.02|9349.02|9349.48|9349.48|9338.86|9338.86|0
1659702300000|2022-08-05 12:25:00|9348.49|9348.49|9353.36|9353.36|9355.51|9355.51|9348.49|9348.49|0
1659702600000|2022-08-05 12:30:00|9353.2|9353.2|9335.39|9335.39|9353.2|9353.2|9327.54|9327.54|0
1659702900000|2022-08-05 12:35:00|9333.07|9333.07|9335.48|9335.48|9340.98|9340.98|9325.31|9325.31|0
1659703200000|2022-08-05 12:40:00|9337.8|9337.8|9334.01|9334.01|9337.8|9337.8|9330.44|9330.44|0
1659703500000|2022-08-05 12:45:00|9334.29|9334.29|9319.96|9319.96|9334.29|9334.29|9319.96|9319.96|0
1659703800000|2022-08-05 12:50:00|9319.86|9319.86|9314.92|9314.92|9325.25|9325.25|9314.84|9314.84|0
1659704100000|2022-08-05 12:55:00|9313.32|9313.32|9299.82|9299.82|9313.32|9313.32|9298.55|9298.55|0
1659704400000|2022-08-05 13:00:00|9299.44|9299.44|9309.91|9309.91|9315.23|9315.23|9299.44|9299.44|0
1659704700000|2022-08-05 13:05:00|9309.73|9309.73|9312.76|9312.76|9313.26|9313.26|9303.92|9303.92|0
1659705000000|2022-08-05 13:10:00|9313.29|9313.29|9306.88|9306.88|9316.28|9316.28|9306.88|9306.88|0
1659705300000|2022-08-05 13:15:00|9307.68|9307.68|9314.85|9314.85|9317.19|9317.19|9307.68|9307.68|0
1659705600000|2022-08-05 13:20:00|9314.48|9314.48|9315.5|9315.5|9318.75|9318.75|9310.69|9310.69|0
1659705900000|2022-08-05 13:25:00|9315.78|9315.78|9313.15|9313.15|9315.92|9315.92|9307.71|9307.71|0
1659706200000|2022-08-05 13:30:00|9312.97|9312.97|9300.67|9300.67|9319.47|9319.47|9299.15|9299.15|0
1659706500000|2022-08-05 13:35:00|9301.21|9301.21|9278.68|9278.68|9308.6|9308.6|9278.68|9278.68|0
1659706800000|2022-08-05 13:40:00|9278.12|9278.12|9282.04|9282.04|9283.78|9283.78|9272.16|9272.16|0
1659707100000|2022-08-05 13:45:00|9279.72|9279.72|9276.3|9276.3|9283.37|9283.37|9259.51|9259.51|0
1659707400000|2022-08-05 13:50:00|9269.35|9269.35|9289.45|9289.45|9289.45|9289.45|9269.35|9269.35|0
1659707700000|2022-08-05 13:55:00|9287.13|9287.13|9273.86|9273.86|9287.13|9287.13|9270.82|9270.82|0
1659708000000|2022-08-05 14:00:00|9275.46|9275.46|9273.97|9273.97|9277.74|9277.74|9268.72|9268.72|0
1659708300000|2022-08-05 14:05:00|9276.29|9276.29|9277.99|9277.99|9280.02|9280.02|9270.46|9270.46|0
1659708600000|2022-08-05 14:10:00|9278.08|9278.08|9284.28|9284.28|9285.16|9285.16|9271.54|9271.54|0
1659708900000|2022-08-05 14:15:00|9284.56|9284.56|9283.03|9283.03|9290.72|9290.72|9279.02|9279.02|0
1659709200000|2022-08-05 14:20:00|9282.76|9282.76|9290.33|9290.33|9290.89|9290.89|9281.78|9281.78|0
1659709500000|2022-08-05 14:25:00|9290.7|9290.7|9282.32|9282.32|9291.69|9291.69|9278.45|9278.45|0
1659709800000|2022-08-05 14:30:00|9282.42|9282.42|9262.38|9262.38|9282.96|9282.96|9259.26|9259.26|0
1659710100000|2022-08-05 14:35:00|9262.47|9262.47|9253.27|9253.27|9264.18|9264.18|9253.27|9253.27|0
1659710400000|2022-08-05 14:40:00|9253.8|9253.8|9246.12|9246.12|9255.85|9255.85|9242.69|9242.69|0
1659710700000|2022-08-05 14:45:00|9245.98|9245.98|9250.99|9250.99|9254.91|9254.91|9244.88|9244.88|0
1659711000000|2022-08-05 14:50:00|9250.45|9250.45|9243.39|9243.39|9252.77|9252.77|9240.7|9240.7|0
1659711300000|2022-08-05 14:55:00|9241.07|9241.07|9241.6|9241.6|9246.6|9246.6|9239.93|9239.93|0
1659711600000|2022-08-05 15:00:00|9241.79|9241.79|9233.65|9233.65|9244|9244|9232.31|9232.31|0
1659711900000|2022-08-05 15:05:00|9234.01|9234.01|9235.28|9235.28|9237.02|9237.02|9226.36|9226.36|0
1659712200000|2022-08-05 15:10:00|9235.46|9235.46|9238.11|9238.11|9242.36|9242.36|9235.46|9235.46|0
1659712500000|2022-08-05 15:15:00|9237.97|9237.97|9233.79|9233.79|9244.58|9244.58|9231.9|9231.9|0
1659712800000|2022-08-05 15:20:00|9233.41|9233.41|9218.33|9218.33|9235.86|9235.86|9218.33|9218.33|0
1659713100000|2022-08-05 15:25:00|9218.06|9218.06|9207.53|9207.53|9223.61|9223.61|9207.53|9207.53|0
1659942900000|2022-08-08 07:15:00|9274.34|9274.34|9268.09|9268.09|9277.39|9277.39|9261.2|9261.2|0
1659943200000|2022-08-08 07:20:00|9268.83|9268.83|9269.9|9269.9|9270.88|9270.88|9266.16|9266.16|0
1659943500000|2022-08-08 07:25:00|9268.83|9268.83|9278.58|9278.58|9278.95|9278.95|9263.93|9263.93|0
1659943800000|2022-08-08 07:30:00|9276.26|9276.26|9273.41|9273.41|9279.54|9279.54|9272.51|9272.51|0
1659944100000|2022-08-08 07:35:00|9273.04|9273.04|9255.23|9255.23|9273.04|9273.04|9254.96|9254.96|0
1659944400000|2022-08-08 07:40:00|9252.91|9252.91|9252.2|9252.2|9255.24|9255.24|9249.24|9249.24|0
1659944700000|2022-08-08 07:45:00|9251.83|9251.83|9252.75|9252.75|9254.9|9254.9|9249.64|9249.64|0
1659945000000|2022-08-08 07:50:00|9253.12|9253.12|9267.36|9267.36|9267.36|9267.36|9252.64|9252.64|0
1659945300000|2022-08-08 07:55:00|9266.99|9266.99|9270.23|9270.23|9272.65|9272.65|9263.28|9263.28|0
1659945600000|2022-08-08 08:00:00|9272.55|9272.55|9256.99|9256.99|9274.86|9274.86|9256.99|9256.99|0
1659945900000|2022-08-08 08:05:00|9257.53|9257.53|9252.84|9252.84|9258.97|9258.97|9252.33|9252.33|0
1659946200000|2022-08-08 08:10:00|9252.31|9252.31|9248.95|9248.95|9254.74|9254.74|9247.87|9247.87|0
1659946500000|2022-08-08 08:15:00|9249.22|9249.22|9244.1|9244.1|9250.12|9250.12|9236.44|9236.44|0
1659946800000|2022-08-08 08:20:00|9246.42|9246.42|9248.35|9248.35|9253.34|9253.34|9246.42|9246.42|0
1659947100000|2022-08-08 08:25:00|9248.09|9248.09|9255.93|9255.93|9256.19|9256.19|9247.82|9247.82|0
1659947400000|2022-08-08 08:30:00|9256.73|9256.73|9259.42|9259.42|9266.59|9266.59|9256.32|9256.32|0
1659947700000|2022-08-08 08:35:00|9259.32|9259.32|9257.61|9257.61|9263.42|9263.42|9256.45|9256.45|0
1659948000000|2022-08-08 08:40:00|9256.54|9256.54|9259.8|9259.8|9260.07|9260.07|9254.03|9254.03|0
1659948300000|2022-08-08 08:45:00|9260.07|9260.07|9269.91|9269.91|9270.8|9270.8|9259.34|9259.34|0
1659948600000|2022-08-08 08:50:00|9270.05|9270.05|9263|9263|9271.91|9271.91|9261.67|9261.67|0
1659948900000|2022-08-08 08:55:00|9262.2|9262.2|9261.63|9261.63|9262.2|9262.2|9261.1|9261.1|0
1659949200000|2022-08-08 09:00:00|9254.68|9254.68|9258.34|9258.34|9258.34|9258.34|9251.3|9251.3|0
1659949500000|2022-08-08 09:05:00|9257.97|9257.97|9256.31|9256.31|9261.14|9261.14|9253.99|9253.99|0
1659949800000|2022-08-08 09:10:00|9255.88|9255.88|9247.38|9247.38|9255.88|9255.88|9247.38|9247.38|0
1659950100000|2022-08-08 09:15:00|9246.82|9246.82|9250.86|9250.86|9250.86|9250.86|9246.63|9246.63|0
1659950400000|2022-08-08 09:20:00|9251.13|9251.13|9251.87|9251.87|9254.05|9254.05|9251.13|9251.13|0
1659950700000|2022-08-08 09:25:00|9252.06|9252.06|9255.88|9255.88|9258.1|9258.1|9252.06|9252.06|0
1659951000000|2022-08-08 09:30:00|9256.15|9256.15|9252.1|9252.1|9257.05|9257.05|9252.1|9252.1|0
1659951300000|2022-08-08 09:35:00|9251.92|9251.92|9249.44|9249.44|9252.29|9252.29|9249.44|9249.44|0
1659951600000|2022-08-08 09:40:00|9249.16|9249.16|9248.38|9248.38|9249.43|9249.43|9247.11|9247.11|0
1659951900000|2022-08-08 09:45:00|9248.65|9248.65|9252.94|9252.94|9253.68|9253.68|9248.28|9248.28|0
1659952200000|2022-08-08 09:50:00|9253.12|9253.12|9252.37|9252.37|9254.69|9254.69|9250.83|9250.83|0
1659952500000|2022-08-08 09:55:00|9252.1|9252.1|9255.14|9255.14|9260.68|9260.68|9247.53|9247.53|0
1659952800000|2022-08-08 10:00:00|9254.77|9254.77|9255.7|9255.7|9256.13|9256.13|9252.31|9252.31|0
1659953100000|2022-08-08 10:05:00|9255.96|9255.96|9259.79|9259.79|9259.79|9259.79|9255.96|9255.96|0
1659953400000|2022-08-08 10:10:00|9259.52|9259.52|9253.15|9253.15|9259.52|9259.52|9253.15|9253.15|0
1659953700000|2022-08-08 10:15:00|9253.43|9253.43|9265.2|9265.2|9265.38|9265.38|9253.29|9253.29|0
1659954000000|2022-08-08 10:20:00|9264.93|9264.93|9263.28|9263.28|9264.93|9264.93|9262.25|9262.25|0
1659954300000|2022-08-08 10:25:00|9263.65|9263.65|9263.7|9263.7|9265.97|9265.97|9262.04|9262.04|0
1659954600000|2022-08-08 10:30:00|9263.17|9263.17|9266.95|9266.95|9269.15|9269.15|9262.9|9262.9|0
1659954900000|2022-08-08 10:35:00|9266.86|9266.86|9268.06|9268.06|9268.06|9268.06|9265.73|9265.73|0
1659955200000|2022-08-08 10:40:00|9268.25|9268.25|9264.45|9264.45|9268.51|9268.51|9264.18|9264.18|0
1659955500000|2022-08-08 10:45:00|9264.18|9264.18|9257.54|9257.54|9264.65|9264.65|9256.69|9256.69|0
1659955800000|2022-08-08 10:50:00|9257.91|9257.91|9263.67|9263.67|9263.77|9263.77|9257.91|9257.91|0
1659956100000|2022-08-08 10:55:00|9263.41|9263.41|9268.31|9268.31|9268.31|9268.31|9263.31|9263.31|0
1659956400000|2022-08-08 11:00:00|9268.02|9268.02|9269.65|9269.65|9269.65|9269.65|9264.46|9264.46|0
1659956700000|2022-08-08 11:05:00|9269.48|9269.48|9274.93|9274.93|9275.65|9275.65|9269.48|9269.48|0
1659957000000|2022-08-08 11:10:00|9275.3|9275.3|9275.02|9275.02|9276.19|9276.19|9273.5|9273.5|0
1659957300000|2022-08-08 11:15:00|9274.65|9274.65|9270.92|9270.92|9275.47|9275.47|9269.67|9269.67|0
1659957600000|2022-08-08 11:20:00|9271.56|9271.56|9274.47|9274.47|9275|9275|9269.51|9269.51|0
1659957900000|2022-08-08 11:25:00|9274.28|9274.28|9268.68|9268.68|9274.28|9274.28|9268.68|9268.68|0
1659958200000|2022-08-08 11:30:00|9268.49|9268.49|9268.39|9268.39|9269.02|9269.02|9268.39|9268.39|0
1659958500000|2022-08-08 11:35:00|9268.66|9268.66|9267.48|9267.48|9268.92|9268.92|9264.86|9264.86|0
1659958800000|2022-08-08 11:40:00|9267.22|9267.22|9258.26|9258.26|9267.22|9267.22|9258|9258|0
1659959100000|2022-08-08 11:45:00|9258.45|9258.45|9256.54|9256.54|9259.21|9259.21|9256.27|9256.27|0
1659959400000|2022-08-08 11:50:00|9256.81|9256.81|9258.02|9258.02|9259.38|9259.38|9256.81|9256.81|0
1659959700000|2022-08-08 11:55:00|9258.12|9258.12|9253.15|9253.15|9258.12|9258.12|9253.15|9253.15|0
1659960000000|2022-08-08 12:00:00|9252.4|9252.4|9244.42|9244.42|9252.69|9252.69|9244.42|9244.42|0
1659960300000|2022-08-08 12:05:00|9243.86|9243.86|9249.44|9249.44|9249.44|9249.44|9240.75|9240.75|0
1659960600000|2022-08-08 12:10:00|9247.12|9247.12|9249.2|9249.2|9249.2|9249.2|9247.12|9247.12|0
1659960900000|2022-08-08 12:15:00|9248.83|9248.83|9249.83|9249.83|9250.25|9250.25|9248.46|9248.46|0
1659961200000|2022-08-08 12:20:00|9250.02|9250.02|9251.62|9251.62|9251.81|9251.81|9249.49|9249.49|0
1659961500000|2022-08-08 12:25:00|9251.9|9251.9|9262.45|9262.45|9262.54|9262.54|9251.9|9251.9|0
1659961800000|2022-08-08 12:30:00|9263.3|9263.3|9262.46|9262.46|9263.3|9263.3|9258.81|9258.81|0
1659962100000|2022-08-08 12:35:00|9262.09|9262.09|9261.35|9261.35|9262.09|9262.09|9256.34|9256.34|0
1659962400000|2022-08-08 12:40:00|9261.09|9261.09|9264.94|9264.94|9266.87|9266.87|9261.09|9261.09|0
1659962700000|2022-08-08 12:45:00|9265.3|9265.3|9265.96|9265.96|9266.33|9266.33|9261.02|9261.02|0
1659963000000|2022-08-08 12:50:00|9265.77|9265.77|9271.98|9271.98|9272.78|9272.78|9265.77|9265.77|0
1659963300000|2022-08-08 12:55:00|9271.62|9271.62|9272.23|9272.23|9273.11|9273.11|9270.94|9270.94|0
1659963600000|2022-08-08 13:00:00|9271.52|9271.52|9263.52|9263.52|9271.52|9271.52|9263.52|9263.52|0
1659963900000|2022-08-08 13:05:00|9263.89|9263.89|9266.1|9266.1|9266.79|9266.79|9262.97|9262.97|0
1659964200000|2022-08-08 13:10:00|9266.28|9266.28|9265.79|9265.79|9268.52|9268.52|9265.79|9265.79|0
1659964500000|2022-08-08 13:15:00|9266.05|9266.05|9269.17|9269.17|9269.17|9269.17|9266.05|9266.05|0
1659964800000|2022-08-08 13:20:00|9268.99|9268.99|9272.72|9272.72|9273.38|9273.38|9268.09|9268.09|0
1659965100000|2022-08-08 13:25:00|9272.53|9272.53|9271.06|9271.06|9272.86|9272.86|9268.41|9268.41|0
1659965400000|2022-08-08 13:30:00|9270.79|9270.79|9267.81|9267.81|9274.37|9274.37|9267.62|9267.62|0
1659965700000|2022-08-08 13:35:00|9267.54|9267.54|9283.08|9283.08|9284.86|9284.86|9267.01|9267.01|0
1659966000000|2022-08-08 13:40:00|9283.35|9283.35|9291.99|9291.99|9296.01|9296.01|9280.41|9280.41|0
1659966300000|2022-08-08 13:45:00|9289.68|9289.68|9294.61|9294.61|9294.79|9294.79|9280.99|9280.99|0
1659966600000|2022-08-08 13:50:00|9294.32|9294.32|9285.63|9285.63|9294.42|9294.42|9285.63|9285.63|0
1659966900000|2022-08-08 13:55:00|9286.17|9286.17|9290.85|9290.85|9293.06|9293.06|9285.15|9285.15|0
1659967200000|2022-08-08 14:00:00|9291.04|9291.04|9294.81|9294.81|9294.84|9294.84|9288.34|9288.34|0
1659967500000|2022-08-08 14:05:00|9294.54|9294.54|9293.63|9293.63|9296.22|9296.22|9289.74|9289.74|0
1659967800000|2022-08-08 14:10:00|9294.37|9294.37|9293.86|9293.86|9298.19|9298.19|9293.59|9293.59|0
1659968100000|2022-08-08 14:15:00|9293.77|9293.77|9286.32|9286.32|9293.91|9293.91|9286.08|9286.08|0
1659968400000|2022-08-08 14:20:00|9286.51|9286.51|9277.29|9277.29|9288.64|9288.64|9277.29|9277.29|0
1659968700000|2022-08-08 14:25:00|9277.39|9277.39|9280.34|9280.34|9281.49|9281.49|9275.22|9275.22|0
1659969000000|2022-08-08 14:30:00|9280.61|9280.61|9286.49|9286.49|9289.98|9289.98|9280.61|9280.61|0
1659969300000|2022-08-08 14:35:00|9286.3|9286.3|9300.4|9300.4|9300.4|9300.4|9283.55|9283.55|0
1659969600000|2022-08-08 14:40:00|9299.87|9299.87|9299.65|9299.65|9301.97|9301.97|9297.42|9297.42|0
1659969900000|2022-08-08 14:45:00|9299.79|9299.79|9291.51|9291.51|9302.25|9302.25|9288.03|9288.03|0
1659970200000|2022-08-08 14:50:00|9289.2|9289.2|9288.96|9288.96|9290.33|9290.33|9285.82|9285.82|0
1659970500000|2022-08-08 14:55:00|9288.7|9288.7|9284.01|9284.01|9290.51|9290.51|9282.4|9282.4|0
1659970800000|2022-08-08 15:00:00|9284.28|9284.28|9280.81|9280.81|9287.04|9287.04|9280.81|9280.81|0
1659971100000|2022-08-08 15:05:00|9281.08|9281.08|9283.92|9283.92|9283.92|9283.92|9277.91|9277.91|0
1659971400000|2022-08-08 15:10:00|9283.78|9283.78|9277.16|9277.16|9284.5|9284.5|9276.97|9276.97|0
1659971700000|2022-08-08 15:15:00|9276.97|9276.97|9271.2|9271.2|9279.29|9279.29|9271.01|9271.01|0
1659972000000|2022-08-08 15:20:00|9270.93|9270.93|9266.99|9266.99|9271.23|9271.23|9266.19|9266.19|0
1659972300000|2022-08-08 15:25:00|9266.72|9266.72|9263.16|9263.16|9267.39|9267.39|9259.29|9259.29|0
1660029300000|2022-08-09 07:15:00|9307.35|9307.35|9287.95|9287.95|9307.62|9307.62|9287.95|9287.95|0
1660029600000|2022-08-09 07:20:00|9287.42|9287.42|9283.05|9283.05|9287.59|9287.59|9280.27|9280.27|0
1660029900000|2022-08-09 07:25:00|9285.37|9285.37|9276.21|9276.21|9288.78|9288.78|9276.21|9276.21|0
1660030200000|2022-08-09 07:30:00|9273.9|9273.9|9267.21|9267.21|9276.68|9276.68|9266.94|9266.94|0
1660030500000|2022-08-09 07:35:00|9264.89|9264.89|9262.68|9262.68|9266.41|9266.41|9257.59|9257.59|0
1660030800000|2022-08-09 07:40:00|9262.31|9262.31|9260.85|9260.85|9272.56|9272.56|9260.77|9260.77|0
1660031100000|2022-08-09 07:45:00|9260.11|9260.11|9261.32|9261.32|9261.32|9261.32|9258.15|9258.15|0
1660031400000|2022-08-09 07:50:00|9263.63|9263.63|9255.53|9255.53|9263.63|9263.63|9255.26|9255.26|0
1660031700000|2022-08-09 07:55:00|9254.66|9254.66|9264.81|9264.81|9264.81|9264.81|9254.66|9254.66|0
1660032000000|2022-08-09 08:00:00|9264.55|9264.55|9265.24|9265.24|9265.24|9265.24|9262.39|9262.39|0
1660032300000|2022-08-09 08:05:00|9265.51|9265.51|9260.25|9260.25|9266.32|9266.32|9260.25|9260.25|0
1660032600000|2022-08-09 08:10:00|9262.56|9262.56|9271.52|9271.52|9271.52|9271.52|9262.56|9262.56|0
1660032900000|2022-08-09 08:15:00|9271.88|9271.88|9274.26|9274.26|9275.45|9275.45|9270.62|9270.62|0
1660033200000|2022-08-09 08:20:00|9274.63|9274.63|9276.13|9276.13|9276.4|9276.4|9273.9|9273.9|0
1660033500000|2022-08-09 08:25:00|9273.81|9273.81|9270.47|9270.47|9274.66|9274.66|9267.08|9267.08|0
1660033800000|2022-08-09 08:30:00|9271.21|9271.21|9267.21|9267.21|9272.59|9272.59|9266.65|9266.65|0
1660034100000|2022-08-09 08:35:00|9267.59|9267.59|9265.71|9265.71|9267.77|9267.77|9263.95|9263.95|0
1660034400000|2022-08-09 08:40:00|9268.03|9268.03|9263.22|9263.22|9268.3|9268.3|9262.59|9262.59|0
1660034700000|2022-08-09 08:45:00|9262.57|9262.57|9258.14|9258.14|9263.36|9263.36|9258.14|9258.14|0
1660035000000|2022-08-09 08:50:00|9258.51|9258.51|9256.98|9256.98|9259.58|9259.58|9256.98|9256.98|0
1660035300000|2022-08-09 08:55:00|9257.17|9257.17|9266.59|9266.59|9266.59|9266.59|9256.66|9256.66|0
1660035600000|2022-08-09 09:00:00|9264.27|9264.27|9263.45|9263.45|9265.5|9265.5|9261.8|9261.8|0
1660035900000|2022-08-09 09:05:00|9262.89|9262.89|9259.13|9259.13|9262.89|9262.89|9258.68|9258.68|0
1660036200000|2022-08-09 09:10:00|9259.4|9259.4|9259.66|9259.66|9259.87|9259.87|9256.25|9256.25|0
1660036500000|2022-08-09 09:15:00|9261.98|9261.98|9271.85|9271.85|9272.19|9272.19|9261.98|9261.98|0
1660036800000|2022-08-09 09:20:00|9272.41|9272.41|9263.04|9263.04|9272.82|9272.82|9263.04|9263.04|0
1660037100000|2022-08-09 09:25:00|9260.72|9260.72|9256.5|9256.5|9260.72|9260.72|9256.5|9256.5|0
1660037400000|2022-08-09 09:30:00|9256.22|9256.22|9258.84|9258.84|9259.5|9259.5|9254.87|9254.87|0
1660037700000|2022-08-09 09:35:00|9259.58|9259.58|9259.05|9259.05|9262.9|9262.9|9259.05|9259.05|0
1660038000000|2022-08-09 09:40:00|9258.87|9258.87|9252.92|9252.92|9258.87|9258.87|9251.76|9251.76|0
1660038300000|2022-08-09 09:45:00|9253.21|9253.21|9256.42|9256.42|9256.42|9256.42|9252.91|9252.91|0
1660038600000|2022-08-09 09:50:00|9256.7|9256.7|9256.03|9256.03|9259.4|9259.4|9255.28|9255.28|0
1660038900000|2022-08-09 09:55:00|9255.76|9255.76|9253.36|9253.36|9255.76|9255.76|9253.36|9253.36|0
1660039200000|2022-08-09 10:00:00|9251.04|9251.04|9254.3|9254.3|9254.41|9254.41|9250.48|9250.48|0
1660039500000|2022-08-09 10:05:00|9254.86|9254.86|9253.28|9253.28|9255.13|9255.13|9251.52|9251.52|0
1660039800000|2022-08-09 10:10:00|9253.1|9253.1|9251.02|9251.02|9253.1|9253.1|9248.69|9248.69|0
1660040100000|2022-08-09 10:15:00|9251.21|9251.21|9245.85|9245.85|9253.53|9253.53|9245.85|9245.85|0
1660040400000|2022-08-09 10:20:00|9245.32|9245.32|9239.28|9239.28|9245.32|9245.32|9238.62|9238.62|0
1660040700000|2022-08-09 10:25:00|9239.37|9239.37|9252.63|9252.63|9253.17|9253.17|9239.37|9239.37|0
1660041000000|2022-08-09 10:30:00|9251.84|9251.84|9256.34|9256.34|9256.34|9256.34|9248.67|9248.67|0
1660041300000|2022-08-09 10:35:00|9256.88|9256.88|9251.85|9251.85|9256.88|9256.88|9248.53|9248.53|0
1660041600000|2022-08-09 10:40:00|9252.21|9252.21|9253.55|9253.55|9255.98|9255.98|9252.21|9252.21|0
1660041900000|2022-08-09 10:45:00|9253.82|9253.82|9252.09|9252.09|9256.4|9256.4|9252.09|9252.09|0
1660042200000|2022-08-09 10:50:00|9251.95|9251.95|9253.71|9253.71|9253.71|9253.71|9251.77|9251.77|0
1660042500000|2022-08-09 10:55:00|9253.45|9253.45|9253.58|9253.58|9253.58|9253.58|9251.88|9251.88|0
1660042800000|2022-08-09 11:00:00|9253.85|9253.85|9257.3|9257.3|9257.49|9257.49|9253.85|9253.85|0
1660043100000|2022-08-09 11:05:00|9257.12|9257.12|9251.06|9251.06|9257.3|9257.3|9251.06|9251.06|0
1660043400000|2022-08-09 11:10:00|9251.32|9251.32|9251.11|9251.11|9251.38|9251.38|9250.7|9250.7|0
1660043700000|2022-08-09 11:15:00|9250.74|9250.74|9250.47|9250.47|9250.74|9250.74|9248.16|9248.16|0
1660044000000|2022-08-09 11:20:00|9250.21|9250.21|9250.01|9250.01|9251.1|9251.1|9250.01|9250.01|0
1660044300000|2022-08-09 11:25:00|9249.11|9249.11|9242.17|9242.17|9249.11|9249.11|9242.17|9242.17|0
1660044600000|2022-08-09 11:30:00|9241.91|9241.91|9236.56|9236.56|9241.91|9241.91|9236.38|9236.38|0
1660044900000|2022-08-09 11:35:00|9234.43|9234.43|9234.82|9234.82|9235.19|9235.19|9227.51|9227.51|0
1660045200000|2022-08-09 11:40:00|9235.01|9235.01|9223.27|9223.27|9237.68|9237.68|9221.64|9221.64|0
1660045500000|2022-08-09 11:45:00|9223|9223|9225.02|9225.02|9225.02|9225.02|9221.05|9221.05|0
1660045800000|2022-08-09 11:50:00|9225.58|9225.58|9231.57|9231.57|9231.57|9231.57|9225.31|9225.31|0
1660046100000|2022-08-09 11:55:00|9231.84|9231.84|9232.08|9232.08|9235.53|9235.53|9231.84|9231.84|0
1660046400000|2022-08-09 12:00:00|9231.74|9231.74|9231.33|9231.33|9236.16|9236.16|9230.95|9230.95|0
1660046700000|2022-08-09 12:05:00|9231.87|9231.87|9224.18|9224.18|9232.76|9232.76|9223.38|9223.38|0
1660047000000|2022-08-09 12:10:00|9224.46|9224.46|9221.27|9221.27|9225.67|9225.67|9216.1|9216.1|0
1660047300000|2022-08-09 12:15:00|9221.36|9221.36|9232.64|9232.64|9234.92|9234.92|9221.36|9221.36|0
1660047600000|2022-08-09 12:20:00|9234.95|9234.95|9238.32|9238.32|9238.88|9238.88|9233.25|9233.25|0
1660047900000|2022-08-09 12:25:00|9238.05|9238.05|9235.98|9235.98|9238.05|9238.05|9235.28|9235.28|0
1660048200000|2022-08-09 12:30:00|9232.93|9232.93|9237.14|9237.14|9237.14|9237.14|9229.72|9229.72|0
1660048500000|2022-08-09 12:35:00|9237.41|9237.41|9240.68|9240.68|9242.81|9242.81|9237.41|9237.41|0
1660048800000|2022-08-09 12:40:00|9240.77|9240.77|9236.03|9236.03|9241.04|9241.04|9236.03|9236.03|0
1660049100000|2022-08-09 12:45:00|9235.88|9235.88|9233.2|9233.2|9236.4|9236.4|9233.2|9233.2|0
1660049400000|2022-08-09 12:50:00|9233.01|9233.01|9232.14|9232.14|9234.88|9234.88|9231.31|9231.31|0
1660049700000|2022-08-09 12:55:00|9232.28|9232.28|9234.83|9234.83|9236.4|9236.4|9232.28|9232.28|0
1660050000000|2022-08-09 13:00:00|9234.64|9234.64|9231.56|9231.56|9234.91|9234.91|9231.29|9231.29|0
1660050300000|2022-08-09 13:05:00|9231.03|9231.03|9232.33|9232.33|9232.33|9232.33|9230.52|9230.52|0
1660050600000|2022-08-09 13:10:00|9231.95|9231.95|9226.19|9226.19|9232.04|9232.04|9226.19|9226.19|0
1660050900000|2022-08-09 13:15:00|9226.33|9226.33|9228.34|9228.34|9228.34|9228.34|9224.77|9224.77|0
1660051200000|2022-08-09 13:20:00|9227.97|9227.97|9226.57|9226.57|9227.97|9227.97|9224.89|9224.89|0
1660051500000|2022-08-09 13:25:00|9224.25|9224.25|9230.81|9230.81|9231.42|9231.42|9221.91|9221.91|0
1660051800000|2022-08-09 13:30:00|9233.12|9233.12|9233.52|9233.52|9237.83|9237.83|9227.2|9227.2|0
1660052100000|2022-08-09 13:35:00|9233.71|9233.71|9245.62|9245.62|9245.62|9245.62|9233.71|9233.71|0
1660052400000|2022-08-09 13:40:00|9245.52|9245.52|9251.49|9251.49|9251.77|9251.77|9245.52|9245.52|0
1660052700000|2022-08-09 13:45:00|9251.68|9251.68|9243.11|9243.11|9252.84|9252.84|9243.11|9243.11|0
1660053000000|2022-08-09 13:50:00|9242.93|9242.93|9236.56|9236.56|9242.93|9242.93|9235.68|9235.68|0
1660053300000|2022-08-09 13:55:00|9237.09|9237.09|9238.41|9238.41|9241.41|9241.41|9236.46|9236.46|0
1660053600000|2022-08-09 14:00:00|9238.27|9238.27|9248.12|9248.12|9248.48|9248.48|9237.83|9237.83|0
1660053900000|2022-08-09 14:05:00|9248.27|9248.27|9248.62|9248.62|9252.01|9252.01|9245.94|9245.94|0
1660054200000|2022-08-09 14:10:00|9247.88|9247.88|9249.74|9249.74|9251.04|9251.04|9245.86|9245.86|0
1660054500000|2022-08-09 14:15:00|9249.47|9249.47|9250.4|9250.4|9251.49|9251.49|9244.04|9244.04|0
1660054800000|2022-08-09 14:20:00|9250.26|9250.26|9246.33|9246.33|9251.87|9251.87|9243.46|9243.46|0
1660055100000|2022-08-09 14:25:00|9246.86|9246.86|9244.8|9244.8|9247.68|9247.68|9242.38|9242.38|0
1660055400000|2022-08-09 14:30:00|9244.27|9244.27|9242.35|9242.35|9244.27|9244.27|9241.4|9241.4|0
1660055700000|2022-08-09 14:35:00|9242.25|9242.25|9238.18|9238.18|9242.43|9242.43|9237.99|9237.99|0
1660056000000|2022-08-09 14:40:00|9238.37|9238.37|9234.23|9234.23|9238.96|9238.96|9233.96|9233.96|0
1660056300000|2022-08-09 14:45:00|9234.09|9234.09|9235.59|9235.59|9235.59|9235.59|9229.7|9229.7|0
1660056600000|2022-08-09 14:50:00|9235.32|9235.32|9233.4|9233.4|9237.64|9237.64|9232.19|9232.19|0
1660056900000|2022-08-09 14:55:00|9233.59|9233.59|9225.52|9225.52|9233.77|9233.77|9225.48|9225.48|0
1660057200000|2022-08-09 15:00:00|9225.71|9225.71|9225.34|9225.34|9228.94|9228.94|9224.97|9224.97|0
1660057500000|2022-08-09 15:05:00|9225.53|9225.53|9236.78|9236.78|9240.19|9240.19|9225.53|9225.53|0
1660057800000|2022-08-09 15:10:00|9236.51|9236.51|9244.77|9244.77|9245.61|9245.61|9236.51|9236.51|0
1660058100000|2022-08-09 15:15:00|9245.03|9245.03|9257.48|9257.48|9257.62|9257.62|9245.03|9245.03|0
1660058400000|2022-08-09 15:20:00|9257.75|9257.75|9259.66|9259.66|9260.43|9260.43|9257.19|9257.19|0
1660058700000|2022-08-09 15:25:00|9260.19|9260.19|9258.5|9258.5|9268.69|9268.69|9258|9258|0
1660115700000|2022-08-10 07:15:00|9250.43|9250.43|9221.01|9221.01|9250.43|9250.43|9219.29|9219.29|0
1660116000000|2022-08-10 07:20:00|9221.38|9221.38|9229.45|9229.45|9230.25|9230.25|9215.41|9215.41|0
1660116300000|2022-08-10 07:25:00|9228.89|9228.89|9229.45|9229.45|9235.8|9235.8|9227.49|9227.49|0
1660116600000|2022-08-10 07:30:00|9229.98|9229.98|9229.56|9229.56|9229.98|9229.98|9219.69|9219.69|0
1660116900000|2022-08-10 07:35:00|9228.63|9228.63|9224.72|9224.72|9233.1|9233.1|9220.41|9220.41|0
1660117200000|2022-08-10 07:40:00|9225.82|9225.82|9222.29|9222.29|9227.21|9227.21|9222.04|9222.04|0
1660117500000|2022-08-10 07:45:00|9217.65|9217.65|9233.96|9233.96|9233.96|9233.96|9216.53|9216.53|0
1660117800000|2022-08-10 07:50:00|9234.69|9234.69|9245.97|9245.97|9246.5|9246.5|9234.33|9234.33|0
1660118100000|2022-08-10 07:55:00|9248.29|9248.29|9243.57|9243.57|9250.08|9250.08|9241.2|9241.2|0
1660118400000|2022-08-10 08:00:00|9244.13|9244.13|9245.03|9245.03|9248.03|9248.03|9244.02|9244.02|0
1660118700000|2022-08-10 08:05:00|9243.96|9243.96|9241.64|9241.64|9243.96|9243.96|9241.37|9241.37|0
1660119000000|2022-08-10 08:10:00|9242|9242|9249.44|9249.44|9249.44|9249.44|9242|9242|0
1660119300000|2022-08-10 08:15:00|9248.74|9248.74|9246.58|9246.58|9250.97|9250.97|9246.32|9246.32|0
1660119600000|2022-08-10 08:20:00|9248.9|9248.9|9254.88|9254.88|9255.82|9255.82|9248.9|9248.9|0
1660119900000|2022-08-10 08:25:00|9255.26|9255.26|9255.32|9255.32|9255.7|9255.7|9252.32|9252.32|0
1660120200000|2022-08-10 08:30:00|9255.59|9255.59|9257.42|9257.42|9257.95|9257.95|9255.59|9255.59|0
1660120500000|2022-08-10 08:35:00|9257.78|9257.78|9261.91|9261.91|9262.18|9262.18|9257.78|9257.78|0
1660120800000|2022-08-10 08:40:00|9261.72|9261.72|9259.37|9259.37|9263.23|9263.23|9259.37|9259.37|0
1660121100000|2022-08-10 08:45:00|9259.19|9259.19|9268.15|9268.15|9268.15|9268.15|9258.72|9258.72|0
1660121400000|2022-08-10 08:50:00|9268.34|9268.34|9270.26|9270.26|9270.79|9270.79|9266.52|9266.52|0
1660121700000|2022-08-10 08:55:00|9270.63|9270.63|9268.31|9268.31|9272.29|9272.29|9268.31|9268.31|0
1660122000000|2022-08-10 09:00:00|9270.63|9270.63|9277.59|9277.59|9278.12|9278.12|9268.48|9268.48|0
1660122300000|2022-08-10 09:05:00|9279.91|9279.91|9265.59|9265.59|9279.91|9279.91|9265.41|9265.41|0
1660122600000|2022-08-10 09:10:00|9265.86|9265.86|9259.95|9259.95|9266.47|9266.47|9254.52|9254.52|0
1660122900000|2022-08-10 09:15:00|9260.1|9260.1|9256.31|9256.31|9264.17|9264.17|9256.31|9256.31|0
1660123200000|2022-08-10 09:20:00|9255.78|9255.78|9252.82|9252.82|9255.97|9255.97|9252.26|9252.26|0
1660123500000|2022-08-10 09:25:00|9252.28|9252.28|9254.64|9254.64|9254.64|9254.64|9248.97|9248.97|0
1660123800000|2022-08-10 09:30:00|9254.46|9254.46|9255.11|9255.11|9255.11|9255.11|9253.54|9253.54|0
1660124100000|2022-08-10 09:35:00|9255.38|9255.38|9248.46|9248.46|9255.38|9255.38|9248.46|9248.46|0
1660124400000|2022-08-10 09:40:00|9248.27|9248.27|9252.02|9252.02|9254.15|9254.15|9248.27|9248.27|0
1660124700000|2022-08-10 09:45:00|9252.38|9252.38|9253.93|9253.93|9255.95|9255.95|9252.2|9252.2|0
1660125000000|2022-08-10 09:50:00|9254.2|9254.2|9242.02|9242.02|9254.2|9254.2|9242.02|9242.02|0
1660125300000|2022-08-10 09:55:00|9248.97|9248.97|9256.66|9256.66|9256.66|9256.66|9248.97|9248.97|0
1660125600000|2022-08-10 10:00:00|9256.93|9256.93|9259.01|9259.01|9259.54|9259.54|9256.66|9256.66|0
1660125900000|2022-08-10 10:05:00|9259.19|9259.19|9254.12|9254.12|9259.19|9259.19|9254.12|9254.12|0
1660126200000|2022-08-10 10:10:00|9254.39|9254.39|9253.03|9253.03|9255.74|9255.74|9252.01|9252.01|0
1660126500000|2022-08-10 10:15:00|9252.49|9252.49|9263.58|9263.58|9264.3|9264.3|9252.49|9252.49|0
1660126800000|2022-08-10 10:20:00|9263.22|9263.22|9265.65|9265.65|9265.65|9265.65|9260.55|9260.55|0
1660127100000|2022-08-10 10:25:00|9266.03|9266.03|9267.93|9267.93|9268.9|9268.9|9266.03|9266.03|0
1660127400000|2022-08-10 10:30:00|9267.58|9267.58|9263.98|9263.98|9267.58|9267.58|9263.7|9263.7|0
1660127700000|2022-08-10 10:35:00|9263.72|9263.72|9264.46|9264.46|9265.28|9265.28|9263.72|9263.72|0
1660128000000|2022-08-10 10:40:00|9264.65|9264.65|9259.49|9259.49|9264.83|9264.83|9259.12|9259.12|0
1660128300000|2022-08-10 10:45:00|9260.29|9260.29|9255.11|9255.11|9260.29|9260.29|9255.11|9255.11|0
1660128600000|2022-08-10 10:50:00|9254.76|9254.76|9259.21|9259.21|9259.21|9259.21|9254.55|9254.55|0
1660128900000|2022-08-10 10:55:00|9259.02|9259.02|9256.35|9256.35|9261.08|9261.08|9256.17|9256.17|0
1660129200000|2022-08-10 11:00:00|9257.09|9257.09|9252.99|9252.99|9257.09|9257.09|9251.61|9251.61|0
1660129500000|2022-08-10 11:05:00|9253.27|9253.27|9252.06|9252.06|9255.21|9255.21|9251.14|9251.14|0
1660129800000|2022-08-10 11:10:00|9249.74|9249.74|9240.09|9240.09|9250.28|9250.28|9239.72|9239.72|0
1660130100000|2022-08-10 11:15:00|9240.46|9240.46|9239.65|9239.65|9240.46|9240.46|9239|9239|0
1660130400000|2022-08-10 11:20:00|9239.84|9239.84|9246.65|9246.65|9246.65|9246.65|9237.04|9237.04|0
1660130700000|2022-08-10 11:25:00|9247.02|9247.02|9245.69|9245.69|9248.01|9248.01|9245.69|9245.69|0
1660131000000|2022-08-10 11:30:00|9246.15|9246.15|9244.69|9244.69|9247.4|9247.4|9240.72|9240.72|0
1660131300000|2022-08-10 11:35:00|9244.51|9244.51|9243.11|9243.11|9245.37|9245.37|9242.27|9242.27|0
1660131600000|2022-08-10 11:40:00|9242.75|9242.75|9247.2|9247.2|9247.2|9247.2|9238.67|9238.67|0
1660131900000|2022-08-10 11:45:00|9247.01|9247.01|9248.68|9248.68|9249.66|9249.66|9247.01|9247.01|0
1660132200000|2022-08-10 11:50:00|9248.86|9248.86|9249.58|9249.58|9252.16|9252.16|9248.86|9248.86|0
1660132500000|2022-08-10 11:55:00|9249.21|9249.21|9250.41|9250.41|9250.78|9250.78|9249.21|9249.21|0
1660132800000|2022-08-10 12:00:00|9250.6|9250.6|9252.8|9252.8|9252.8|9252.8|9250.41|9250.41|0
1660133100000|2022-08-10 12:05:00|9253.06|9253.06|9245.51|9245.51|9254.64|9254.64|9245.16|9245.16|0
1660133400000|2022-08-10 12:10:00|9245.23|9245.23|9240.72|9240.72|9245.41|9245.41|9240.72|9240.72|0
1660133700000|2022-08-10 12:15:00|9240.45|9240.45|9233.37|9233.37|9240.45|9240.45|9232.71|9232.71|0
1660134000000|2022-08-10 12:20:00|9235.15|9235.15|9236|9236|9238.73|9238.73|9234.96|9234.96|0
1660134300000|2022-08-10 12:25:00|9236.27|9236.27|9238|9238|9244.7|9244.7|9233.74|9233.74|0
1660134600000|2022-08-10 12:30:00|9238.46|9238.46|9288.73|9288.73|9288.73|9288.73|9238.46|9238.46|0
1660134900000|2022-08-10 12:35:00|9291.32|9291.32|9277.78|9277.78|9291.41|9291.41|9273.03|9273.03|0
1660135200000|2022-08-10 12:40:00|9277.96|9277.96|9274.63|9274.63|9283.47|9283.47|9271.22|9271.22|0
1660135500000|2022-08-10 12:45:00|9275|9275|9283.34|9283.34|9284.25|9284.25|9272.68|9272.68|0
1660135800000|2022-08-10 12:50:00|9283.07|9283.07|9293.24|9293.24|9293.38|9293.38|9282.81|9282.81|0
1660136100000|2022-08-10 12:55:00|9292.97|9292.97|9295.21|9295.21|9296.76|9296.76|9292.48|9292.48|0
1660136400000|2022-08-10 13:00:00|9295.35|9295.35|9284.13|9284.13|9295.35|9295.35|9284.13|9284.13|0
1660136700000|2022-08-10 13:05:00|9283.31|9283.31|9290.8|9290.8|9292.28|9292.28|9283.31|9283.31|0
1660137000000|2022-08-10 13:10:00|9291.32|9291.32|9287.96|9287.96|9291.32|9291.32|9286.17|9286.17|0
1660137300000|2022-08-10 13:15:00|9287.82|9287.82|9293.98|9293.98|9294.41|9294.41|9287.82|9287.82|0
1660137600000|2022-08-10 13:20:00|9294.24|9294.24|9303.28|9303.28|9304.08|9304.08|9293.44|9293.44|0
1660137900000|2022-08-10 13:25:00|9303.38|9303.38|9308.56|9308.56|9308.56|9308.56|9303.38|9303.38|0
1660138200000|2022-08-10 13:30:00|9308.14|9308.14|9304.26|9304.26|9316.48|9316.48|9298.46|9298.46|0
1660138500000|2022-08-10 13:35:00|9304.07|9304.07|9300.08|9300.08|9311.61|9311.61|9300.08|9300.08|0
1660138800000|2022-08-10 13:40:00|9299.54|9299.54|9314.13|9314.13|9314.87|9314.87|9298.8|9298.8|0
1660139100000|2022-08-10 13:45:00|9315.05|9315.05|9319.63|9319.63|9319.75|9319.75|9314.83|9314.83|0
1660139400000|2022-08-10 13:50:00|9319.9|9319.9|9321.92|9321.92|9326.2|9326.2|9319.9|9319.9|0
1660139700000|2022-08-10 13:55:00|9322.02|9322.02|9310.38|9310.38|9327.6|9327.6|9310.14|9310.14|0
1660140000000|2022-08-10 14:00:00|9310.19|9310.19|9311.23|9311.23|9318.98|9318.98|9309.74|9309.74|0
1660140300000|2022-08-10 14:05:00|9311.61|9311.61|9314.85|9314.85|9316.81|9316.81|9309.73|9309.73|0
1660140600000|2022-08-10 14:10:00|9315.12|9315.12|9323.44|9323.44|9323.63|9323.63|9314.51|9314.51|0
1660140900000|2022-08-10 14:15:00|9325.31|9325.31|9316.44|9316.44|9325.31|9325.31|9315.63|9315.63|0
1660141200000|2022-08-10 14:20:00|9316.07|9316.07|9321.73|9321.73|9324.83|9324.83|9310.99|9310.99|0
1660141500000|2022-08-10 14:25:00|9324.04|9324.04|9325.4|9325.4|9328.69|9328.69|9322.42|9322.42|0
1660141800000|2022-08-10 14:30:00|9325.22|9325.22|9329.1|9329.1|9329.74|9329.74|9324.36|9324.36|0
1660142100000|2022-08-10 14:35:00|9329.47|9329.47|9323.8|9323.8|9329.9|9329.9|9323.16|9323.16|0
1660142400000|2022-08-10 14:40:00|9326.11|9326.11|9329.21|9329.21|9329.54|9329.54|9326.11|9326.11|0
1660142700000|2022-08-10 14:45:00|9329.4|9329.4|9327.58|9327.58|9331.79|9331.79|9325.33|9325.33|0
1660143000000|2022-08-10 14:50:00|9327.21|9327.21|9324.74|9324.74|9327.21|9327.21|9321.77|9321.77|0
1660143300000|2022-08-10 14:55:00|9324.93|9324.93|9317.21|9317.21|9327.79|9327.79|9317.21|9317.21|0
1660143600000|2022-08-10 15:00:00|9319.53|9319.53|9326.02|9326.02|9328.15|9328.15|9316.95|9316.95|0
1660143900000|2022-08-10 15:05:00|9325.65|9325.65|9324.25|9324.25|9329.14|9329.14|9323.31|9323.31|0
1660144200000|2022-08-10 15:10:00|9324.07|9324.07|9319.45|9319.45|9324.71|9324.71|9314.2|9314.2|0
1660144500000|2022-08-10 15:15:00|9317.13|9317.13|9309.56|9309.56|9320.19|9320.19|9309.56|9309.56|0
1660144800000|2022-08-10 15:20:00|9312.24|9312.24|9321.85|9321.85|9322.22|9322.22|9312.24|9312.24|0
1660145100000|2022-08-10 15:25:00|9322.41|9322.41|9323.01|9323.01|9327.65|9327.65|9318.75|9318.75|0
1660202100000|2022-08-11 07:15:00|9325.37|9325.37|9323.29|9323.29|9331.11|9331.11|9322.66|9322.66|0
1660202400000|2022-08-11 07:20:00|9320.97|9320.97|9326.53|9326.53|9328.85|9328.85|9320.97|9320.97|0
1660202700000|2022-08-11 07:25:00|9325.4|9325.4|9298.33|9298.33|9325.4|9325.4|9296.01|9296.01|0
1660203000000|2022-08-11 07:30:00|9296.01|9296.01|9307.66|9307.66|9309.97|9309.97|9291.34|9291.34|0
1660203300000|2022-08-11 07:35:00|9307.47|9307.47|9304.44|9304.44|9307.74|9307.74|9300.28|9300.28|0
1660203600000|2022-08-11 07:40:00|9304.02|9304.02|9303.48|9303.48|9306.16|9306.16|9302.79|9302.79|0
1660203900000|2022-08-11 07:45:00|9303.9|9303.9|9304.49|9304.49|9310.04|9310.04|9303.9|9303.9|0
1660204200000|2022-08-11 07:50:00|9303.95|9303.95|9305.24|9305.24|9306.85|9306.85|9301.27|9301.27|0
1660204500000|2022-08-11 07:55:00|9304.7|9304.7|9310.9|9310.9|9311.58|9311.58|9304.7|9304.7|0
1660204800000|2022-08-11 08:00:00|9310.72|9310.72|9302.8|9302.8|9311.75|9311.75|9302.37|9302.37|0
1660205100000|2022-08-11 08:05:00|9302.43|9302.43|9284.04|9284.04|9302.43|9302.43|9284.04|9284.04|0
1660205400000|2022-08-11 08:10:00|9283.78|9283.78|9285.58|9285.58|9288.24|9288.24|9283.78|9283.78|0
1660205700000|2022-08-11 08:15:00|9284.52|9284.52|9289.51|9289.51|9292.1|9292.1|9282.4|9282.4|0
1660206000000|2022-08-11 08:20:00|9287.19|9287.19|9286.3|9286.3|9289.2|9289.2|9282.07|9282.07|0
1660206300000|2022-08-11 08:25:00|9286.95|9286.95|9280.29|9280.29|9286.95|9286.95|9278.57|9278.57|0
1660206600000|2022-08-11 08:30:00|9279.76|9279.76|9287.55|9287.55|9287.55|9287.55|9276.73|9276.73|0
1660206900000|2022-08-11 08:35:00|9287.81|9287.81|9288.71|9288.71|9289.55|9289.55|9287.81|9287.81|0
1660207200000|2022-08-11 08:40:00|9289.09|9289.09|9289.67|9289.67|9292.94|9292.94|9287.99|9287.99|0
1660207500000|2022-08-11 08:45:00|9289.76|9289.76|9277.51|9277.51|9289.76|9289.76|9277.51|9277.51|0
1660207800000|2022-08-11 08:50:00|9277.23|9277.23|9272.45|9272.45|9277.23|9277.23|9270.56|9270.56|0
1660208100000|2022-08-11 08:55:00|9273.25|9273.25|9273.53|9273.53|9276.96|9276.96|9271.22|9271.22|0
1660208400000|2022-08-11 09:00:00|9273.17|9273.17|9282.55|9282.55|9282.55|9282.55|9273.17|9273.17|0
1660208700000|2022-08-11 09:05:00|9282.27|9282.27|9276.25|9276.25|9282.27|9282.27|9275.8|9275.8|0
1660209000000|2022-08-11 09:10:00|9273.93|9273.93|9272.17|9272.17|9276.64|9276.64|9269.05|9269.05|0
1660209300000|2022-08-11 09:15:00|9271.99|9271.99|9279.77|9279.77|9280.04|9280.04|9271.82|9271.82|0
1660209600000|2022-08-11 09:20:00|9279.96|9279.96|9281.48|9281.48|9281.48|9281.48|9279.16|9279.16|0
1660209900000|2022-08-11 09:25:00|9281.21|9281.21|9283.29|9283.29|9283.29|9283.29|9279.36|9279.36|0
1660210200000|2022-08-11 09:30:00|9283.66|9283.66|9285.25|9285.25|9285.99|9285.99|9283.66|9283.66|0
1660210500000|2022-08-11 09:35:00|9285.44|9285.44|9281.46|9281.46|9287.03|9287.03|9281.37|9281.37|0
1660210800000|2022-08-11 09:40:00|9281.81|9281.81|9301.62|9301.62|9301.62|9301.62|9281.25|9281.25|0
1660211100000|2022-08-11 09:45:00|9301.9|9301.9|9307.3|9307.3|9307.37|9307.37|9300.15|9300.15|0
1660211400000|2022-08-11 09:50:00|9307.73|9307.73|9306.56|9306.56|9310.78|9310.78|9306.56|9306.56|0
1660211700000|2022-08-11 09:55:00|9306.46|9306.46|9303.18|9303.18|9306.93|9306.93|9303.18|9303.18|0
1660212000000|2022-08-11 10:00:00|9303.36|9303.36|9292.52|9292.52|9303.46|9303.46|9292.52|9292.52|0
1660212300000|2022-08-11 10:05:00|9292.8|9292.8|9288.61|9288.61|9292.8|9292.8|9288.61|9288.61|0
1660212600000|2022-08-11 10:10:00|9288.8|9288.8|9291.26|9291.26|9291.44|9291.44|9288.8|9288.8|0
1660212900000|2022-08-11 10:15:00|9291.54|9291.54|9287.16|9287.16|9291.68|9291.68|9287.16|9287.16|0
1660213200000|2022-08-11 10:20:00|9286.62|9286.62|9281.79|9281.79|9286.62|9286.62|9278.28|9278.28|0
1660213500000|2022-08-11 10:25:00|9279.48|9279.48|9279.55|9279.55|9282.08|9282.08|9273.06|9273.06|0
1660213800000|2022-08-11 10:30:00|9281.86|9281.86|9285.95|9285.95|9291.71|9291.71|9278.61|9278.61|0
1660214100000|2022-08-11 10:35:00|9286.22|9286.22|9282.65|9282.65|9287.87|9287.87|9279.39|9279.39|0
1660214400000|2022-08-11 10:40:00|9282.84|9282.84|9285.47|9285.47|9288.83|9288.83|9282.84|9282.84|0
1660214700000|2022-08-11 10:45:00|9285.28|9285.28|9283.01|9283.01|9285.28|9285.28|9282.72|9282.72|0
1660215000000|2022-08-11 10:50:00|9282.74|9282.74|9283.37|9283.37|9284.76|9284.76|9280.12|9280.12|0
1660215300000|2022-08-11 10:55:00|9285.68|9285.68|9283.86|9283.86|9285.88|9285.88|9282.5|9282.5|0
1660215600000|2022-08-11 11:00:00|9281.54|9281.54|9272.05|9272.05|9282.08|9282.08|9269.81|9269.81|0
1660215900000|2022-08-11 11:05:00|9271.68|9271.68|9274.83|9274.83|9274.84|9274.84|9266.3|9266.3|0
1660216200000|2022-08-11 11:10:00|9274.03|9274.03|9270.2|9270.2|9276.8|9276.8|9268.65|9268.65|0
1660216500000|2022-08-11 11:15:00|9270.74|9270.74|9272.02|9272.02|9275.36|9275.36|9268.99|9268.99|0
1660216800000|2022-08-11 11:20:00|9272.85|9272.85|9269.79|9269.79|9273.75|9273.75|9268.38|9268.38|0
1660217100000|2022-08-11 11:25:00|9270.05|9270.05|9270.8|9270.8|9271.73|9271.73|9270.05|9270.05|0
1660217400000|2022-08-11 11:30:00|9270.61|9270.61|9272.95|9272.95|9273.74|9273.74|9270.33|9270.33|0
1660217700000|2022-08-11 11:35:00|9272.69|9272.69|9268.78|9268.78|9272.78|9272.78|9268.78|9268.78|0
1660218000000|2022-08-11 11:40:00|9268.41|9268.41|9265.04|9265.04|9268.41|9268.41|9265.04|9265.04|0
1660218300000|2022-08-11 11:45:00|9264.67|9264.67|9261.33|9261.33|9265.98|9265.98|9260.53|9260.53|0
1660218600000|2022-08-11 11:50:00|9261.06|9261.06|9251.77|9251.77|9261.06|9261.06|9251.77|9251.77|0
1660218900000|2022-08-11 11:55:00|9252.03|9252.03|9251.01|9251.01|9253.33|9253.33|9251.01|9251.01|0
1660219200000|2022-08-11 12:00:00|9255.65|9255.65|9256.56|9256.56|9258.88|9258.88|9255.65|9255.65|0
1660219500000|2022-08-11 12:05:00|9256.99|9256.99|9253.81|9253.81|9257.17|9257.17|9252.27|9252.27|0
1660219800000|2022-08-11 12:10:00|9253.72|9253.72|9263.18|9263.18|9263.18|9263.18|9253.72|9253.72|0
1660220100000|2022-08-11 12:15:00|9263|9263|9261.81|9261.81|9264.12|9264.12|9261.78|9261.78|0
1660220400000|2022-08-11 12:20:00|9262.91|9262.91|9258.57|9258.57|9264.38|9264.38|9258.2|9258.2|0
1660220700000|2022-08-11 12:25:00|9258.3|9258.3|9252.63|9252.63|9259.21|9259.21|9249.79|9249.79|0
1660221000000|2022-08-11 12:30:00|9253|9253|9254.47|9254.47|9259.96|9259.96|9253|9253|0
1660221300000|2022-08-11 12:35:00|9254.73|9254.73|9264.3|9264.3|9264.58|9264.58|9254.28|9254.28|0
1660221600000|2022-08-11 12:40:00|9264.66|9264.66|9268.1|9268.1|9268.96|9268.96|9264.66|9264.66|0
1660221900000|2022-08-11 12:45:00|9268.52|9268.52|9264.96|9264.96|9268.52|9268.52|9261.58|9261.58|0
1660222200000|2022-08-11 12:50:00|9265.33|9265.33|9259.18|9259.18|9265.33|9265.33|9259.18|9259.18|0
1660222500000|2022-08-11 12:55:00|9258.92|9258.92|9260.79|9260.79|9261.13|9261.13|9258.01|9258.01|0
1660222800000|2022-08-11 13:00:00|9261.05|9261.05|9260.02|9260.02|9263.74|9263.74|9259.49|9259.49|0
1660223100000|2022-08-11 13:05:00|9260.4|9260.4|9260.95|9260.95|9264.1|9264.1|9260.4|9260.4|0
1660223400000|2022-08-11 13:10:00|9261.21|9261.21|9255.35|9255.35|9261.75|9261.75|9253.3|9253.3|0
1660223700000|2022-08-11 13:15:00|9255.2|9255.2|9242.49|9242.49|9257.29|9257.29|9240.54|9240.54|0
1660224000000|2022-08-11 13:20:00|9242.22|9242.22|9241.35|9241.35|9243.3|9243.3|9237.86|9237.86|0
1660224300000|2022-08-11 13:25:00|9243.67|9243.67|9252.19|9252.19|9252.46|9252.46|9243.67|9243.67|0
1660224600000|2022-08-11 13:30:00|9252|9252|9246.22|9246.22|9253.26|9253.26|9244.07|9244.07|0
1660224900000|2022-08-11 13:35:00|9245.86|9245.86|9250.57|9250.57|9250.57|9250.57|9240.59|9240.59|0
1660225200000|2022-08-11 13:40:00|9250.76|9250.76|9257.33|9257.33|9258.3|9258.3|9250.76|9250.76|0
1660225500000|2022-08-11 13:45:00|9256.53|9256.53|9255.4|9255.4|9257.98|9257.98|9253.44|9253.44|0
1660225800000|2022-08-11 13:50:00|9255.59|9255.59|9254.54|9254.54|9257.03|9257.03|9251.71|9251.71|0
1660226100000|2022-08-11 13:55:00|9254.91|9254.91|9240.17|9240.17|9254.96|9254.96|9239.57|9239.57|0
1660226400000|2022-08-11 14:00:00|9239.8|9239.8|9234.04|9234.04|9240.85|9240.85|9229.03|9229.03|0
1660226700000|2022-08-11 14:05:00|9234.3|9234.3|9237.26|9237.26|9238.55|9238.55|9233.2|9233.2|0
1660227000000|2022-08-11 14:10:00|9237.17|9237.17|9248.89|9248.89|9251.21|9251.21|9236.37|9236.37|0
1660227300000|2022-08-11 14:15:00|9248.53|9248.53|9253.64|9253.64|9254.58|9254.58|9248.53|9248.53|0
1660227600000|2022-08-11 14:20:00|9253.28|9253.28|9251.69|9251.69|9253.28|9253.28|9248.88|9248.88|0
1660227900000|2022-08-11 14:25:00|9251.42|9251.42|9262.15|9262.15|9264.84|9264.84|9251.12|9251.12|0
1660228200000|2022-08-11 14:30:00|9264.47|9264.47|9257.36|9257.36|9264.59|9264.59|9257.34|9257.34|0
1660228500000|2022-08-11 14:35:00|9257.09|9257.09|9241.73|9241.73|9257.18|9257.18|9238.24|9238.24|0
1660228800000|2022-08-11 14:40:00|9241.36|9241.36|9243.17|9243.17|9243.17|9243.17|9237.28|9237.28|0
1660229100000|2022-08-11 14:45:00|9240.85|9240.85|9247.14|9247.14|9247.14|9247.14|9238.68|9238.68|0
1660229400000|2022-08-11 14:50:00|9246.77|9246.77|9241.26|9241.26|9248.31|9248.31|9240.73|9240.73|0
1660229700000|2022-08-11 14:55:00|9241.53|9241.53|9240.1|9240.1|9243.85|9243.85|9234.08|9234.08|0
1660230000000|2022-08-11 15:00:00|9237.78|9237.78|9242.53|9242.53|9242.53|9242.53|9237.34|9237.34|0
1660230300000|2022-08-11 15:05:00|9242.27|9242.27|9237.55|9237.55|9242.99|9242.99|9230.35|9230.35|0
1660230600000|2022-08-11 15:10:00|9238.19|9238.19|9238.72|9238.72|9240.43|9240.43|9234.81|9234.81|0
1660230900000|2022-08-11 15:15:00|9239.28|9239.28|9250.95|9250.95|9251.6|9251.6|9239.28|9239.28|0
1660231200000|2022-08-11 15:20:00|9250.68|9250.68|9258.99|9258.99|9262.59|9262.59|9249.22|9249.22|0
1660231500000|2022-08-11 15:25:00|9259.13|9259.13|9259.3|9259.3|9262.35|9262.35|9257.83|9257.83|0
1660288500000|2022-08-12 07:15:00|9225.69|9225.69|9233.78|9233.78|9236.1|9236.1|9224.89|9224.89|0
1660288800000|2022-08-12 07:20:00|9233.97|9233.97|9225.2|9225.2|9234.71|9234.71|9225.2|9225.2|0
1660289100000|2022-08-12 07:25:00|9225.47|9225.47|9228.98|9228.98|9228.98|9228.98|9214.43|9214.43|0
1660289400000|2022-08-12 07:30:00|9226.66|9226.66|9232.79|9232.79|9233.6|9233.6|9225.86|9225.86|0
1660289700000|2022-08-12 07:35:00|9232.41|9232.41|9232.48|9232.48|9234.36|9234.36|9229.11|9229.11|0
1660290000000|2022-08-12 07:40:00|9232.75|9232.75|9232.06|9232.06|9236.62|9236.62|9228.11|9228.11|0
1660290300000|2022-08-12 07:45:00|9234.38|9234.38|9257.05|9257.05|9257.05|9257.05|9232.44|9232.44|0
1660290600000|2022-08-12 07:50:00|9254.73|9254.73|9263.47|9263.47|9264.32|9264.32|9254.46|9254.46|0
1660290900000|2022-08-12 07:55:00|9264.03|9264.03|9245.53|9245.53|9264.03|9264.03|9245.53|9245.53|0
1660291200000|2022-08-12 08:00:00|9245|9245|9252.74|9252.74|9252.74|9252.74|9244.35|9244.35|0
1660291500000|2022-08-12 08:05:00|9248.11|9248.11|9241.5|9241.5|9248.11|9248.11|9239.18|9239.18|0
1660291800000|2022-08-12 08:10:00|9241.23|9241.23|9250.84|9250.84|9250.84|9250.84|9235.67|9235.67|0
1660292100000|2022-08-12 08:15:00|9251.38|9251.38|9253.05|9253.05|9259.91|9259.91|9251.38|9251.38|0
1660292400000|2022-08-12 08:20:00|9252.78|9252.78|9249.65|9249.65|9255.1|9255.1|9247.7|9247.7|0
1660292700000|2022-08-12 08:25:00|9249.12|9249.12|9253.32|9253.32|9253.32|9253.32|9247.19|9247.19|0
1660293000000|2022-08-12 08:30:00|9252.79|9252.79|9251.83|9251.83|9257.94|9257.94|9251.83|9251.83|0
1660293300000|2022-08-12 08:35:00|9251.3|9251.3|9253.93|9253.93|9254.84|9254.84|9251.06|9251.06|0
1660293600000|2022-08-12 08:40:00|9254.19|9254.19|9254.48|9254.48|9254.93|9254.93|9253.92|9253.92|0
1660293900000|2022-08-12 08:45:00|9254.2|9254.2|9253.12|9253.12|9254.2|9254.2|9252.47|9252.47|0
1660294200000|2022-08-12 08:50:00|9253.21|9253.21|9255.47|9255.47|9256|9256|9253.21|9253.21|0
1660294500000|2022-08-12 08:55:00|9254.93|9254.93|9256.09|9256.09|9260.84|9260.84|9254.93|9254.93|0
1660294800000|2022-08-12 09:00:00|9255.82|9255.82|9257.69|9257.69|9257.69|9257.69|9255.19|9255.19|0
1660295100000|2022-08-12 09:05:00|9258.39|9258.39|9251.65|9251.65|9260.52|9260.52|9251.65|9251.65|0
1660295400000|2022-08-12 09:10:00|9251.84|9251.84|9253.93|9253.93|9254.89|9254.89|9251.66|9251.66|0
1660295700000|2022-08-12 09:15:00|9256.25|9256.25|9267.85|9267.85|9267.85|9267.85|9255.35|9255.35|0
1660296000000|2022-08-12 09:20:00|9267.59|9267.59|9266.73|9266.73|9271.85|9271.85|9264.9|9264.9|0
1660296300000|2022-08-12 09:25:00|9266.87|9266.87|9256.91|9256.91|9266.97|9266.97|9254.89|9254.89|0
1660296600000|2022-08-12 09:30:00|9259.22|9259.22|9261.17|9261.17|9261.17|9261.17|9253.91|9253.91|0
1660296900000|2022-08-12 09:35:00|9258.85|9258.85|9266.03|9266.03|9266.03|9266.03|9258.85|9258.85|0
1660297200000|2022-08-12 09:40:00|9268.35|9268.35|9265.3|9265.3|9269.29|9269.29|9265.3|9265.3|0
1660297500000|2022-08-12 09:45:00|9265.02|9265.02|9265.95|9265.95|9271.32|9271.32|9263.63|9263.63|0
1660297800000|2022-08-12 09:50:00|9266.23|9266.23|9264.09|9264.09|9266.7|9266.7|9263.45|9263.45|0
1660298100000|2022-08-12 09:55:00|9263.73|9263.73|9264.03|9264.03|9265.78|9265.78|9262.82|9262.82|0
1660298400000|2022-08-12 10:00:00|9263.76|9263.76|9255.57|9255.57|9263.95|9263.95|9253.72|9253.72|0
1660298700000|2022-08-12 10:05:00|9257.89|9257.89|9254.53|9254.53|9257.89|9257.89|9254.53|9254.53|0
1660299000000|2022-08-12 10:10:00|9254.9|9254.9|9256.21|9256.21|9256.79|9256.79|9254.9|9254.9|0
1660299300000|2022-08-12 10:15:00|9256.04|9256.04|9251.57|9251.57|9256.08|9256.08|9251.57|9251.57|0
1660299600000|2022-08-12 10:20:00|9253.89|9253.89|9251.52|9251.52|9253.89|9253.89|9250.35|9250.35|0
1660299900000|2022-08-12 10:25:00|9251.26|9251.26|9250.6|9250.6|9256.34|9256.34|9250.6|9250.6|0
1660300200000|2022-08-12 10:30:00|9250.23|9250.23|9255.81|9255.81|9258.13|9258.13|9250.23|9250.23|0
1660300500000|2022-08-12 10:35:00|9255.54|9255.54|9254.56|9254.56|9258.64|9258.64|9254|9254|0
1660300800000|2022-08-12 10:40:00|9255.12|9255.12|9246.77|9246.77|9255.12|9255.12|9246.59|9246.59|0
1660301100000|2022-08-12 10:45:00|9247.04|9247.04|9256.2|9256.2|9257.72|9257.72|9246.77|9246.77|0
1660301400000|2022-08-12 10:50:00|9253.88|9253.88|9248.68|9248.68|9254.05|9254.05|9248.24|9248.24|0
1660301700000|2022-08-12 10:55:00|9247.34|9247.34|9245.37|9245.37|9247.34|9247.34|9243.05|9243.05|0
1660302000000|2022-08-12 11:00:00|9243.05|9243.05|9236.81|9236.81|9243.32|9243.32|9236.7|9236.7|0
1660302300000|2022-08-12 11:05:00|9236.08|9236.08|9230.67|9230.67|9236.83|9236.83|9229.88|9229.88|0
1660302600000|2022-08-12 11:10:00|9231.21|9231.21|9238.76|9238.76|9238.76|9238.76|9229.35|9229.35|0
1660302900000|2022-08-12 11:15:00|9238.95|9238.95|9239.63|9239.63|9241.26|9241.26|9237.63|9237.63|0
1660303200000|2022-08-12 11:20:00|9240|9240|9235.72|9235.72|9240.45|9240.45|9235.72|9235.72|0
1660303500000|2022-08-12 11:25:00|9238.04|9238.04|9241.09|9241.09|9243.14|9243.14|9238.04|9238.04|0
1660303800000|2022-08-12 11:30:00|9238.78|9238.78|9237.45|9237.45|9239.06|9239.06|9236.65|9236.65|0
1660304100000|2022-08-12 11:35:00|9237.71|9237.71|9241.63|9241.63|9241.63|9241.63|9237.71|9237.71|0
1660304400000|2022-08-12 11:40:00|9241.36|9241.36|9238.69|9238.69|9241.36|9241.36|9238.32|9238.32|0
1660304700000|2022-08-12 11:45:00|9239.22|9239.22|9239.37|9239.37|9239.63|9239.63|9238.83|9238.83|0
1660305000000|2022-08-12 11:50:00|9239|9239|9242.51|9242.51|9242.51|9242.51|9236.5|9236.5|0
1660305300000|2022-08-12 11:55:00|9242.87|9242.87|9242.04|9242.04|9243.14|9243.14|9242.04|9242.04|0
1660305600000|2022-08-12 12:00:00|9241.87|9241.87|9241.5|9241.5|9241.87|9241.87|9240.97|9240.97|0
1660305900000|2022-08-12 12:05:00|9241.77|9241.77|9244.74|9244.74|9244.98|9244.98|9241.77|9241.77|0
1660306200000|2022-08-12 12:10:00|9245|9245|9241.2|9241.2|9245.64|9245.64|9240.64|9240.64|0
1660306500000|2022-08-12 12:15:00|9240.93|9240.93|9246.26|9246.26|9246.26|9246.26|9240.93|9240.93|0
1660306800000|2022-08-12 12:20:00|9246.53|9246.53|9244.63|9244.63|9247.48|9247.48|9244.63|9244.63|0
1660307100000|2022-08-12 12:25:00|9244.37|9244.37|9239.99|9239.99|9244.37|9244.37|9239.99|9239.99|0
1660307400000|2022-08-12 12:30:00|9239.89|9239.89|9243.31|9243.31|9244.84|9244.84|9239.8|9239.8|0
1660307700000|2022-08-12 12:35:00|9243.68|9243.68|9240.24|9240.24|9243.68|9243.68|9239.15|9239.15|0
1660308000000|2022-08-12 12:40:00|9240.06|9240.06|9235.05|9235.05|9240.43|9240.43|9234.86|9234.86|0
1660308300000|2022-08-12 12:45:00|9234.68|9234.68|9240.43|9240.43|9240.43|9240.43|9233.96|9233.96|0
1660308600000|2022-08-12 12:50:00|9239.69|9239.69|9238.18|9238.18|9243.35|9243.35|9238.18|9238.18|0
1660308900000|2022-08-12 12:55:00|9238.35|9238.35|9241.75|9241.75|9242.29|9242.29|9238.09|9238.09|0
1660309200000|2022-08-12 13:00:00|9241.58|9241.58|9237.59|9237.59|9242.5|9242.5|9237.59|9237.59|0
1660309500000|2022-08-12 13:05:00|9237.74|9237.74|9229.72|9229.72|9238.1|9238.1|9229.19|9229.19|0
1660309800000|2022-08-12 13:10:00|9229.46|9229.46|9230.64|9230.64|9230.64|9230.64|9225.53|9225.53|0
1660310100000|2022-08-12 13:15:00|9230.38|9230.38|9223.17|9223.17|9230.38|9230.38|9223.17|9223.17|0
1660310400000|2022-08-12 13:20:00|9223.36|9223.36|9223.13|9223.13|9225.98|9225.98|9220.67|9220.67|0
1660310700000|2022-08-12 13:25:00|9222.6|9222.6|9218.82|9218.82|9222.86|9222.86|9218.82|9218.82|0
1660311000000|2022-08-12 13:30:00|9221.14|9221.14|9231.28|9231.28|9234.28|9234.28|9221.14|9221.14|0
1660311300000|2022-08-12 13:35:00|9233.6|9233.6|9235.13|9235.13|9236.45|9236.45|9228.05|9228.05|0
1660311600000|2022-08-12 13:40:00|9235.27|9235.27|9242.18|9242.18|9247.69|9247.69|9235|9235|0
1660311900000|2022-08-12 13:45:00|9241.82|9241.82|9233.97|9233.97|9243.13|9243.13|9232.65|9232.65|0
1660312200000|2022-08-12 13:50:00|9233.6|9233.6|9237.77|9237.77|9246.29|9246.29|9233.6|9233.6|0
1660312500000|2022-08-12 13:55:00|9237.49|9237.49|9233.8|9233.8|9237.67|9237.67|9227.68|9227.68|0
1660312800000|2022-08-12 14:00:00|9232.6|9232.6|9234.57|9234.57|9237.19|9237.19|9219.29|9219.29|0
1660313100000|2022-08-12 14:05:00|9236.89|9236.89|9257.53|9257.53|9257.53|9257.53|9236.89|9236.89|0
1660313400000|2022-08-12 14:10:00|9257.34|9257.34|9260.86|9260.86|9264.78|9264.78|9257.34|9257.34|0
1660313700000|2022-08-12 14:15:00|9260.6|9260.6|9273.71|9273.71|9275.93|9275.93|9258.43|9258.43|0
1660314000000|2022-08-12 14:20:00|9276.03|9276.03|9267.44|9267.44|9276.12|9276.12|9264.95|9264.95|0
1660314300000|2022-08-12 14:25:00|9267.82|9267.82|9262.25|9262.25|9267.82|9267.82|9255.42|9255.42|0
1660314600000|2022-08-12 14:30:00|9261.89|9261.89|9251.86|9251.86|9261.89|9261.89|9249.33|9249.33|0
1660314900000|2022-08-12 14:35:00|9251.32|9251.32|9248.02|9248.02|9254.36|9254.36|9244.72|9244.72|0
1660315200000|2022-08-12 14:40:00|9247.92|9247.92|9246.77|9246.77|9250.24|9250.24|9245.79|9245.79|0
1660315500000|2022-08-12 14:45:00|9245.7|9245.7|9234.44|9234.44|9248.34|9248.34|9234.17|9234.17|0
1660315800000|2022-08-12 14:50:00|9234.17|9234.17|9241.55|9241.55|9243.68|9243.68|9234.17|9234.17|0
1660316100000|2022-08-12 14:55:00|9241.73|9241.73|9238.53|9238.53|9241.73|9241.73|9238.31|9238.31|0
1660316400000|2022-08-12 15:00:00|9238.16|9238.16|9238.82|9238.82|9242.11|9242.11|9236.98|9236.98|0
1660316700000|2022-08-12 15:05:00|9238.55|9238.55|9233.91|9233.91|9239.23|9239.23|9233.91|9233.91|0
1660317000000|2022-08-12 15:10:00|9234|9234|9239.46|9239.46|9239.46|9239.46|9234|9234|0
1660317300000|2022-08-12 15:15:00|9239.29|9239.29|9245.7|9245.7|9245.7|9245.7|9237.15|9237.15|0
1660317600000|2022-08-12 15:20:00|9245.96|9245.96|9248.76|9248.76|9249.85|9249.85|9245.59|9245.59|0
1660317900000|2022-08-12 15:25:00|9248.85|9248.85|9243.95|9243.95|9248.85|9248.85|9241.45|9241.45|0
1660547700000|2022-08-15 07:15:00|9248.22|9248.22|9236.62|9236.62|9248.22|9248.22|9236.62|9236.62|0
1660548000000|2022-08-15 07:20:00|9235.81|9235.81|9240.33|9240.33|9240.89|9240.89|9232.94|9232.94|0
1660548300000|2022-08-15 07:25:00|9233.38|9233.38|9236.27|9236.27|9237.57|9237.57|9232.66|9232.66|0
1660548600000|2022-08-15 07:30:00|9238.59|9238.59|9243.09|9243.09|9248.16|9248.16|9238.59|9238.59|0
1660548900000|2022-08-15 07:35:00|9242.72|9242.72|9230.66|9230.66|9242.72|9242.72|9230.66|9230.66|0
1660549200000|2022-08-15 07:40:00|9230.28|9230.28|9229.19|9229.19|9232.34|9232.34|9229.19|9229.19|0
1660549500000|2022-08-15 07:45:00|9229.38|9229.38|9234.13|9234.13|9234.58|9234.58|9229.38|9229.38|0
1660549800000|2022-08-15 07:50:00|9233.95|9233.95|9233.93|9233.93|9234.92|9234.92|9231.31|9231.31|0
1660550100000|2022-08-15 07:55:00|9234.3|9234.3|9229.1|9229.1|9234.3|9234.3|9229.1|9229.1|0
1660550400000|2022-08-15 08:00:00|9228.91|9228.91|9225.86|9225.86|9233.55|9233.55|9225.41|9225.41|0
1660550700000|2022-08-15 08:05:00|9226.4|9226.4|9227.5|9227.5|9227.87|9227.87|9226.4|9226.4|0
1660551000000|2022-08-15 08:10:00|9225.19|9225.19|9227|9227|9227.88|9227.88|9225.19|9225.19|0
1660551300000|2022-08-15 08:15:00|9226.34|9226.34|9233.77|9233.77|9234.78|9234.78|9226.34|9226.34|0
1660551600000|2022-08-15 08:20:00|9234.3|9234.3|9232.94|9232.94|9235.77|9235.77|9232.94|9232.94|0
1660551900000|2022-08-15 08:25:00|9232.38|9232.38|9250.07|9250.07|9250.07|9250.07|9231.64|9231.64|0
1660552200000|2022-08-15 08:30:00|9252.39|9252.39|9257.77|9257.77|9259.37|9259.37|9252.02|9252.02|0
1660552500000|2022-08-15 08:35:00|9258.87|9258.87|9258.98|9258.98|9258.98|9258.98|9256.4|9256.4|0
1660552800000|2022-08-15 08:40:00|9259.72|9259.72|9251.25|9251.25|9262.03|9262.03|9250.89|9250.89|0
1660553100000|2022-08-15 08:45:00|9250.69|9250.69|9246.34|9246.34|9250.69|9250.69|9244.98|9244.98|0
1660553400000|2022-08-15 08:50:00|9246.71|9246.71|9247.28|9247.28|9247.28|9247.28|9246.44|9246.44|0
1660553700000|2022-08-15 08:55:00|9247.01|9247.01|9236.68|9236.68|9247.01|9247.01|9236.68|9236.68|0
1660554000000|2022-08-15 09:00:00|9234.36|9234.36|9233.98|9233.98|9237.23|9237.23|9233.98|9233.98|0
1660554300000|2022-08-15 09:05:00|9233.7|9233.7|9242.03|9242.03|9242.4|9242.4|9233.7|9233.7|0
1660554600000|2022-08-15 09:10:00|9242.3|9242.3|9241.81|9241.81|9244.69|9244.69|9241.17|9241.17|0
1660554900000|2022-08-15 09:15:00|9244.13|9244.13|9247.24|9247.24|9247.43|9247.43|9244.13|9244.13|0
1660555200000|2022-08-15 09:20:00|9249.56|9249.56|9249.71|9249.71|9249.71|9249.71|9247.66|9247.66|0
1660555500000|2022-08-15 09:25:00|9250.44|9250.44|9258.28|9258.28|9258.28|9258.28|9250.44|9250.44|0
1660555800000|2022-08-15 09:30:00|9258.66|9258.66|9256.55|9256.55|9259.02|9259.02|9256.55|9256.55|0
1660556100000|2022-08-15 09:35:00|9251.92|9251.92|9252.36|9252.36|9252.36|9252.36|9247.72|9247.72|0
1660556400000|2022-08-15 09:40:00|9252.89|9252.89|9250.9|9250.9|9253.74|9253.74|9248.74|9248.74|0
1660556700000|2022-08-15 09:45:00|9250.53|9250.53|9233.92|9233.92|9250.53|9250.53|9233.47|9233.47|0
1660557000000|2022-08-15 09:50:00|9234.11|9234.11|9244.64|9244.64|9245.47|9245.47|9234.11|9234.11|0
1660557300000|2022-08-15 09:55:00|9244.27|9244.27|9247.7|9247.7|9247.7|9247.7|9244.27|9244.27|0
1660557600000|2022-08-15 10:00:00|9247.17|9247.17|9245.81|9245.81|9247.17|9247.17|9244.58|9244.58|0
1660557900000|2022-08-15 10:05:00|9246|9246|9244.67|9244.67|9248.69|9248.69|9244.67|9244.67|0
1660558200000|2022-08-15 10:10:00|9244.94|9244.94|9242.79|9242.79|9244.95|9244.95|9241.63|9241.63|0
1660558500000|2022-08-15 10:15:00|9242.53|9242.53|9249.33|9249.33|9249.33|9249.33|9242.53|9242.53|0
1660558800000|2022-08-15 10:20:00|9251.65|9251.65|9241.32|9241.32|9251.65|9251.65|9240.95|9240.95|0
1660559100000|2022-08-15 10:25:00|9241.69|9241.69|9246.21|9246.21|9246.21|9246.21|9239.26|9239.26|0
1660559400000|2022-08-15 10:30:00|9245.84|9245.84|9246.99|9246.99|9246.99|9246.99|9245.84|9245.84|0
1660559700000|2022-08-15 10:35:00|9247.52|9247.52|9251.32|9251.32|9251.32|9251.32|9247.52|9247.52|0
1660560000000|2022-08-15 10:40:00|9253.72|9253.72|9251.66|9251.66|9253.98|9253.98|9251.66|9251.66|0
1660560300000|2022-08-15 10:45:00|9250.93|9250.93|9253.57|9253.57|9253.57|9253.57|9250.93|9250.93|0
1660560600000|2022-08-15 10:50:00|9253.21|9253.21|9250.4|9250.4|9253.21|9253.21|9250.4|9250.4|0
1660560900000|2022-08-15 10:55:00|9250.21|9250.21|9249.16|9249.16|9251.76|9251.76|9249.16|9249.16|0
1660561200000|2022-08-15 11:00:00|9246.84|9246.84|9242.01|9242.01|9247.11|9247.11|9242.01|9242.01|0
1660561500000|2022-08-15 11:05:00|9241.2|9241.2|9238.23|9238.23|9243.79|9243.79|9238.23|9238.23|0
1660561800000|2022-08-15 11:10:00|9238.04|9238.04|9237.15|9237.15|9240.55|9240.55|9237.15|9237.15|0
1660562100000|2022-08-15 11:15:00|9236.88|9236.88|9237.84|9237.84|9238.02|9238.02|9235.44|9235.44|0
1660562400000|2022-08-15 11:20:00|9237.57|9237.57|9236.93|9236.93|9239.89|9239.89|9236.93|9236.93|0
1660562700000|2022-08-15 11:25:00|9237.3|9237.3|9239.76|9239.76|9240.35|9240.35|9237.3|9237.3|0
1660563000000|2022-08-15 11:30:00|9239.57|9239.57|9238.61|9238.61|9239.57|9239.57|9237.97|9237.97|0
1660563300000|2022-08-15 11:35:00|9238.71|9238.71|9233.09|9233.09|9238.71|9238.71|9233.09|9233.09|0
1660563600000|2022-08-15 11:40:00|9232.38|9232.38|9229.52|9229.52|9232.38|9232.38|9229.52|9229.52|0
1660563900000|2022-08-15 11:45:00|9234.15|9234.15|9229.63|9229.63|9234.15|9234.15|9226.12|9226.12|0
1660564200000|2022-08-15 11:50:00|9230|9230|9223.17|9223.17|9230|9230|9222.91|9222.91|0
1660564500000|2022-08-15 11:55:00|9223.44|9223.44|9234.58|9234.58|9236.45|9236.45|9223.44|9223.44|0
1660564800000|2022-08-15 12:00:00|9234.22|9234.22|9231.8|9231.8|9234.22|9234.22|9230.89|9230.89|0
1660565100000|2022-08-15 12:05:00|9231.27|9231.27|9229|9229|9231.27|9231.27|9223.83|9223.83|0
1660565400000|2022-08-15 12:10:00|9229.38|9229.38|9230.57|9230.57|9230.57|9230.57|9229.38|9229.38|0
1660565700000|2022-08-15 12:15:00|9230.84|9230.84|9235.13|9235.13|9235.4|9235.4|9230.84|9230.84|0
1660566000000|2022-08-15 12:20:00|9234.87|9234.87|9232.52|9232.52|9237.58|9237.58|9232.52|9232.52|0
1660566300000|2022-08-15 12:25:00|9232.26|9232.26|9236.43|9236.43|9236.99|9236.99|9231.99|9231.99|0
1660566600000|2022-08-15 12:30:00|9236.61|9236.61|9231.43|9231.43|9236.61|9236.61|9231.43|9231.43|0
1660566900000|2022-08-15 12:35:00|9231.16|9231.16|9222.75|9222.75|9231.16|9231.16|9222.21|9222.21|0
1660567200000|2022-08-15 12:40:00|9223.02|9223.02|9215.07|9215.07|9223.02|9223.02|9214.27|9214.27|0
1660567500000|2022-08-15 12:45:00|9215.63|9215.63|9223.94|9223.94|9224.79|9224.79|9215.63|9215.63|0
1660567800000|2022-08-15 12:50:00|9223.38|9223.38|9223.54|9223.54|9223.64|9223.64|9217.68|9217.68|0
1660568100000|2022-08-15 12:55:00|9223.27|9223.27|9225.09|9225.09|9225.28|9225.28|9223.27|9223.27|0
1660568400000|2022-08-15 13:00:00|9225.36|9225.36|9237.71|9237.71|9237.71|9237.71|9225.36|9225.36|0
1660568700000|2022-08-15 13:05:00|9238.51|9238.51|9240.58|9240.58|9240.86|9240.86|9238.4|9238.4|0
1660569000000|2022-08-15 13:10:00|9240.01|9240.01|9240.21|9240.21|9242.91|9242.91|9238.54|9238.54|0
1660569300000|2022-08-15 13:15:00|9239.68|9239.68|9245.36|9245.36|9246.16|9246.16|9239.68|9239.68|0
1660569600000|2022-08-15 13:20:00|9246.16|9246.16|9243.16|9243.16|9246.16|9246.16|9243.16|9243.16|0
1660569900000|2022-08-15 13:25:00|9242.97|9242.97|9249.16|9249.16|9251.89|9251.89|9240.47|9240.47|0
1660570200000|2022-08-15 13:30:00|9249.53|9249.53|9260.8|9260.8|9261.91|9261.91|9249.53|9249.53|0
1660570500000|2022-08-15 13:35:00|9261.07|9261.07|9270.34|9270.34|9272.21|9272.21|9261.07|9261.07|0
1660570800000|2022-08-15 13:40:00|9270.6|9270.6|9278.8|9278.8|9282.21|9282.21|9269.38|9269.38|0
1660571100000|2022-08-15 13:45:00|9279.32|9279.32|9279.77|9279.77|9288.82|9288.82|9279.32|9279.32|0
1660571400000|2022-08-15 13:50:00|9279.51|9279.51|9287.02|9287.02|9288.82|9288.82|9278.87|9278.87|0
1660571700000|2022-08-15 13:55:00|9287.56|9287.56|9289.8|9289.8|9295.55|9295.55|9287.56|9287.56|0
1660572000000|2022-08-15 14:00:00|9289.99|9289.99|9291.3|9291.3|9291.66|9291.66|9284.53|9284.53|0
1660572300000|2022-08-15 14:05:00|9290.93|9290.93|9292.44|9292.44|9292.71|9292.71|9290.51|9290.51|0
1660572600000|2022-08-15 14:10:00|9292.53|9292.53|9289.74|9289.74|9295.95|9295.95|9287.23|9287.23|0
1660572900000|2022-08-15 14:15:00|9287.42|9287.42|9276.09|9276.09|9287.61|9287.61|9275.3|9275.3|0
1660573200000|2022-08-15 14:20:00|9276.18|9276.18|9281.32|9281.32|9281.51|9281.51|9271.93|9271.93|0
1660573500000|2022-08-15 14:25:00|9279.99|9279.99|9284.09|9284.09|9284.67|9284.67|9279.61|9279.61|0
1660573800000|2022-08-15 14:30:00|9284.62|9284.62|9296.81|9296.81|9296.81|9296.81|9284.62|9284.62|0
1660574100000|2022-08-15 14:35:00|9297.28|9297.28|9292.7|9292.7|9300.94|9300.94|9292.7|9292.7|0
1660574400000|2022-08-15 14:40:00|9292.89|9292.89|9295.05|9295.05|9298.97|9298.97|9292.34|9292.34|0
1660574700000|2022-08-15 14:45:00|9294.69|9294.69|9287.91|9287.91|9294.69|9294.69|9287.64|9287.64|0
1660575000000|2022-08-15 14:50:00|9288.18|9288.18|9285.52|9285.52|9288.45|9288.45|9284.86|9284.86|0
1660575300000|2022-08-15 14:55:00|9285.24|9285.24|9283.38|9283.38|9286.94|9286.94|9283.38|9283.38|0
1660575600000|2022-08-15 15:00:00|9283.2|9283.2|9283.63|9283.63|9287.12|9287.12|9282.29|9282.29|0
1660575900000|2022-08-15 15:05:00|9283.9|9283.9|9283.3|9283.3|9289.22|9289.22|9281.31|9281.31|0
1660576200000|2022-08-15 15:10:00|9283.02|9283.02|9275.88|9275.88|9283.02|9283.02|9271.45|9271.45|0
1660576500000|2022-08-15 15:15:00|9276.06|9276.06|9281.39|9281.39|9282.64|9282.64|9276.06|9276.06|0
1660576800000|2022-08-15 15:20:00|9280.86|9280.86|9282.11|9282.11|9282.96|9282.96|9279.49|9279.49|0
1660577100000|2022-08-15 15:25:00|9281.93|9281.93|9286.85|9286.85|9288.58|9288.58|9280.51|9280.51|0
1660634100000|2022-08-16 07:15:00|9323.13|9323.13|9309.21|9309.21|9323.13|9323.13|9309.21|9309.21|0
1660634400000|2022-08-16 07:20:00|9310.81|9310.81|9317.78|9317.78|9323.47|9323.47|9310.81|9310.81|0
1660634700000|2022-08-16 07:25:00|9316.72|9316.72|9303.69|9303.69|9316.72|9316.72|9303.51|9303.51|0
1660635000000|2022-08-16 07:30:00|9303.42|9303.42|9282.74|9282.74|9305.74|9305.74|9282.74|9282.74|0
1660635300000|2022-08-16 07:35:00|9280.42|9280.42|9272.35|9272.35|9280.42|9280.42|9269.34|9269.34|0
1660635600000|2022-08-16 07:40:00|9271.36|9271.36|9263.5|9263.5|9271.36|9271.36|9257.82|9257.82|0
1660635900000|2022-08-16 07:45:00|9261.18|9261.18|9265.36|9265.36|9267.78|9267.78|9253.88|9253.88|0
1660636200000|2022-08-16 07:50:00|9265.89|9265.89|9259.44|9259.44|9273.67|9273.67|9259.25|9259.25|0
1660636500000|2022-08-16 07:55:00|9259.25|9259.25|9264.13|9264.13|9266.45|9266.45|9255.94|9255.94|0
1660636800000|2022-08-16 08:00:00|9262.8|9262.8|9254.21|9254.21|9262.8|9262.8|9248.65|9248.65|0
1660637100000|2022-08-16 08:05:00|9254.58|9254.58|9251.77|9251.77|9254.94|9254.94|9245.6|9245.6|0
1660637400000|2022-08-16 08:10:00|9254.09|9254.09|9262.84|9262.84|9262.84|9262.84|9251.46|9251.46|0
1660637700000|2022-08-16 08:15:00|9261.77|9261.77|9253.77|9253.77|9261.77|9261.77|9247.85|9247.85|0
1660638000000|2022-08-16 08:20:00|9253.5|9253.5|9265.53|9265.53|9270.99|9270.99|9253.5|9253.5|0
1660638300000|2022-08-16 08:25:00|9266.43|9266.43|9267.77|9267.77|9269.92|9269.92|9266.06|9266.06|0
1660638600000|2022-08-16 08:30:00|9267.5|9267.5|9266.67|9266.67|9270.87|9270.87|9264.02|9264.02|0
1660638900000|2022-08-16 08:35:00|9266.4|9266.4|9271.9|9271.9|9274.2|9274.2|9266.4|9266.4|0
1660639200000|2022-08-16 08:40:00|9272.96|9272.96|9272.57|9272.57|9275.56|9275.56|9270.42|9270.42|0
1660639500000|2022-08-16 08:45:00|9272.3|9272.3|9271.67|9271.67|9272.81|9272.81|9268.28|9268.28|0
1660639800000|2022-08-16 08:50:00|9273.99|9273.99|9277.54|9277.54|9277.54|9277.54|9273.99|9273.99|0
1660640100000|2022-08-16 08:55:00|9277.68|9277.68|9287.25|9287.25|9287.25|9287.25|9277.15|9277.15|0
1660640400000|2022-08-16 09:00:00|9286.98|9286.98|9283.39|9283.39|9286.98|9286.98|9281|9281|0
1660640700000|2022-08-16 09:05:00|9283.92|9283.92|9268.62|9268.62|9283.92|9283.92|9263.45|9263.45|0
1660641000000|2022-08-16 09:10:00|9268.08|9268.08|9257.51|9257.51|9268.18|9268.18|9253.19|9253.19|0
1660641300000|2022-08-16 09:15:00|9257.42|9257.42|9274.15|9274.15|9274.15|9274.15|9255.74|9255.74|0
1660641600000|2022-08-16 09:20:00|9278.79|9278.79|9279.31|9279.31|9283.66|9283.66|9278.79|9278.79|0
1660641900000|2022-08-16 09:25:00|9279.58|9279.58|9277.87|9277.87|9282.78|9282.78|9277.87|9277.87|0
1660642200000|2022-08-16 09:30:00|9277.51|9277.51|9270.37|9270.37|9279.48|9279.48|9270.37|9270.37|0
1660642500000|2022-08-16 09:35:00|9270.74|9270.74|9275.27|9275.27|9275.27|9275.27|9267.39|9267.39|0
1660642800000|2022-08-16 09:40:00|9275.64|9275.64|9278.62|9278.62|9281.75|9281.75|9274.04|9274.04|0
1660643100000|2022-08-16 09:45:00|9277.82|9277.82|9281.53|9281.53|9281.53|9281.53|9277.23|9277.23|0
1660643400000|2022-08-16 09:50:00|9280.97|9280.97|9282.23|9282.23|9284.6|9284.6|9278.81|9278.81|0
1660643700000|2022-08-16 09:55:00|9282.59|9282.59|9285.84|9285.84|9288.16|9288.16|9277.14|9277.14|0
1660644000000|2022-08-16 10:00:00|9284.51|9284.51|9283.61|9283.61|9287.63|9287.63|9283.07|9283.07|0
1660644300000|2022-08-16 10:05:00|9285.93|9285.93|9285.86|9285.86|9286.46|9286.46|9284.76|9284.76|0
1660644600000|2022-08-16 10:10:00|9283.54|9283.54|9284.06|9284.06|9287.13|9287.13|9283.54|9283.54|0
1660644900000|2022-08-16 10:15:00|9288.7|9288.7|9286.08|9286.08|9288.7|9288.7|9279.95|9279.95|0
1660645200000|2022-08-16 10:20:00|9288.4|9288.4|9292.52|9292.52|9292.52|9292.52|9286.9|9286.9|0
1660645500000|2022-08-16 10:25:00|9292.34|9292.34|9288.85|9288.85|9292.36|9292.36|9285.81|9285.81|0
1660645800000|2022-08-16 10:30:00|9289.21|9289.21|9288.02|9288.02|9289.21|9289.21|9286.07|9286.07|0
1660646100000|2022-08-16 10:35:00|9288.39|9288.39|9285.45|9285.45|9288.39|9288.39|9285.17|9285.17|0
1660646400000|2022-08-16 10:40:00|9285.54|9285.54|9287.1|9287.1|9291.37|9291.37|9283.41|9283.41|0
1660646700000|2022-08-16 10:45:00|9287.62|9287.62|9290.87|9290.87|9290.87|9290.87|9287.17|9287.17|0
1660647000000|2022-08-16 10:50:00|9291.4|9291.4|9293.35|9293.35|9293.35|9293.35|9290.95|9290.95|0
1660647300000|2022-08-16 10:55:00|9293.52|9293.52|9295.85|9295.85|9295.85|9295.85|9288.62|9288.62|0
1660647600000|2022-08-16 11:00:00|9298.17|9298.17|9295.43|9295.43|9298.17|9298.17|9293.61|9293.61|0
1660647900000|2022-08-16 11:05:00|9295.7|9295.7|9297.99|9297.99|9297.99|9297.99|9295.14|9295.14|0
1660648200000|2022-08-16 11:10:00|9298.27|9298.27|9294.16|9294.16|9299.75|9299.75|9294.16|9294.16|0
1660648500000|2022-08-16 11:15:00|9294.3|9294.3|9298.83|9298.83|9298.83|9298.83|9291.61|9291.61|0
1660648800000|2022-08-16 11:20:00|9299.1|9299.1|9292.04|9292.04|9301.69|9301.69|9291.86|9291.86|0
1660649100000|2022-08-16 11:25:00|9292.31|9292.31|9288.26|9288.26|9292.31|9292.31|9288.26|9288.26|0
1660649400000|2022-08-16 11:30:00|9288.45|9288.45|9288.01|9288.01|9297.36|9297.36|9288.01|9288.01|0
1660649700000|2022-08-16 11:35:00|9288.38|9288.38|9289.86|9289.86|9290.68|9290.68|9288.09|9288.09|0
1660650000000|2022-08-16 11:40:00|9290.23|9290.23|9299.5|9299.5|9300.05|9300.05|9290.23|9290.23|0
1660650300000|2022-08-16 11:45:00|9301.82|9301.82|9302.88|9302.88|9305.3|9305.3|9301.82|9301.82|0
1660650600000|2022-08-16 11:50:00|9305.2|9305.2|9303.13|9303.13|9306.51|9306.51|9301.88|9301.88|0
1660650900000|2022-08-16 11:55:00|9303.27|9303.27|9301.13|9301.13|9305.35|9305.35|9301.13|9301.13|0
1660651200000|2022-08-16 12:00:00|9301.23|9301.23|9296|9296|9302.31|9302.31|9294.02|9294.02|0
1660651500000|2022-08-16 12:05:00|9295.47|9295.47|9287.39|9287.39|9295.47|9295.47|9287.39|9287.39|0
1660651800000|2022-08-16 12:10:00|9287.92|9287.92|9292.9|9292.9|9296.85|9296.85|9287.58|9287.58|0
1660652100000|2022-08-16 12:15:00|9292.63|9292.63|9289.14|9289.14|9292.63|9292.63|9289.14|9289.14|0
1660652400000|2022-08-16 12:20:00|9288.95|9288.95|9284.95|9284.95|9289.42|9289.42|9283.35|9283.35|0
1660652700000|2022-08-16 12:25:00|9285.68|9285.68|9285.61|9285.61|9286.42|9286.42|9285.33|9285.33|0
1660653000000|2022-08-16 12:30:00|9285.75|9285.75|9281.51|9281.51|9290.37|9290.37|9281.51|9281.51|0
1660653300000|2022-08-16 12:35:00|9281.7|9281.7|9291.5|9291.5|9291.86|9291.86|9281.7|9281.7|0
1660653600000|2022-08-16 12:40:00|9291.76|9291.76|9290.27|9290.27|9294.35|9294.35|9290.27|9290.27|0
1660653900000|2022-08-16 12:45:00|9287.95|9287.95|9284.84|9284.84|9288.92|9288.92|9284.21|9284.21|0
1660654200000|2022-08-16 12:50:00|9285.12|9285.12|9280.16|9280.16|9285.4|9285.4|9278.94|9278.94|0
1660654500000|2022-08-16 12:55:00|9280.25|9280.25|9279.44|9279.44|9282.32|9282.32|9279.35|9279.35|0
1660654800000|2022-08-16 13:00:00|9279.26|9279.26|9277.49|9277.49|9286.56|9286.56|9277.11|9277.11|0
1660655100000|2022-08-16 13:05:00|9277.67|9277.67|9277.11|9277.11|9277.76|9277.76|9272.92|9272.92|0
1660655400000|2022-08-16 13:10:00|9272.47|9272.47|9277.56|9277.56|9277.56|9277.56|9268.78|9268.78|0
1660655700000|2022-08-16 13:15:00|9279.88|9279.88|9282.17|9282.17|9282.8|9282.8|9279.45|9279.45|0
1660656000000|2022-08-16 13:20:00|9281.9|9281.9|9282.25|9282.25|9285.48|9285.48|9281.47|9281.47|0
1660656300000|2022-08-16 13:25:00|9281.88|9281.88|9276.01|9276.01|9281.88|9281.88|9276.01|9276.01|0
1660656600000|2022-08-16 13:30:00|9276.28|9276.28|9286.18|9286.18|9288.23|9288.23|9274.03|9274.03|0
1660656900000|2022-08-16 13:35:00|9285.8|9285.8|9272.04|9272.04|9287.83|9287.83|9270.51|9270.51|0
1660657200000|2022-08-16 13:40:00|9271.67|9271.67|9277|9277|9279.66|9279.66|9270.12|9270.12|0
1660657500000|2022-08-16 13:45:00|9276.82|9276.82|9278.64|9278.64|9281.56|9281.56|9276.03|9276.03|0
1660657800000|2022-08-16 13:50:00|9278.37|9278.37|9278.09|9278.09|9279.94|9279.94|9275.03|9275.03|0
1660658100000|2022-08-16 13:55:00|9278.52|9278.52|9284.59|9284.59|9287.42|9287.42|9278.37|9278.37|0
1660658400000|2022-08-16 14:00:00|9284.33|9284.33|9279.82|9279.82|9284.33|9284.33|9279.39|9279.39|0
1660658700000|2022-08-16 14:05:00|9279.63|9279.63|9273.53|9273.53|9279.63|9279.63|9271.76|9271.76|0
1660659000000|2022-08-16 14:10:00|9274.4|9274.4|9276.09|9276.09|9276.54|9276.54|9273.85|9273.85|0
1660659300000|2022-08-16 14:15:00|9275.29|9275.29|9273.09|9273.09|9275.29|9275.29|9270.5|9270.5|0
1660659600000|2022-08-16 14:20:00|9273.36|9273.36|9273.58|9273.58|9276.14|9276.14|9269.13|9269.13|0
1660659900000|2022-08-16 14:25:00|9272.78|9272.78|9277.83|9277.83|9278.19|9278.19|9267.93|9267.93|0
1660660200000|2022-08-16 14:30:00|9277.56|9277.56|9265.19|9265.19|9277.98|9277.98|9264.64|9264.64|0
1660660500000|2022-08-16 14:35:00|9265.1|9265.1|9266.29|9266.29|9269.13|9269.13|9262.11|9262.11|0
1660660800000|2022-08-16 14:40:00|9268.6|9268.6|9274.42|9274.42|9275.75|9275.75|9265.49|9265.49|0
1660661100000|2022-08-16 14:45:00|9274.05|9274.05|9280.25|9280.25|9280.44|9280.44|9271.67|9271.67|0
1660661400000|2022-08-16 14:50:00|9280.34|9280.34|9277.96|9277.96|9285.19|9285.19|9277.96|9277.96|0
1660661700000|2022-08-16 14:55:00|9277.43|9277.43|9278.25|9278.25|9279.86|9279.86|9276.55|9276.55|0
1660662000000|2022-08-16 15:00:00|9277.97|9277.97|9274.75|9274.75|9281.92|9281.92|9273.32|9273.32|0
1660662300000|2022-08-16 15:05:00|9274.61|9274.61|9280.36|9280.36|9281.71|9281.71|9274.15|9274.15|0
1660662600000|2022-08-16 15:10:00|9280.09|9280.09|9281.48|9281.48|9282.3|9282.3|9278.9|9278.9|0
1660662900000|2022-08-16 15:15:00|9281.75|9281.75|9285.32|9285.32|9285.86|9285.86|9281.75|9281.75|0
1660663200000|2022-08-16 15:20:00|9285.46|9285.46|9286.75|9286.75|9288.15|9288.15|9284.35|9284.35|0
1660663500000|2022-08-16 15:25:00|9287.03|9287.03|9293.26|9293.26|9293.77|9293.77|9286.28|9286.28|0
1660720500000|2022-08-17 07:15:00|9266.77|9266.77|9268.06|9268.06|9268.61|9268.61|9265.34|9265.34|0
1660720800000|2022-08-17 07:20:00|9268.32|9268.32|9270.62|9270.62|9274.42|9274.42|9266.86|9266.86|0
1660721100000|2022-08-17 07:25:00|9272.93|9272.93|9287.69|9287.69|9287.69|9287.69|9272.93|9272.93|0
1660721400000|2022-08-17 07:30:00|9285.37|9285.37|9285.09|9285.09|9288.91|9288.91|9282.34|9282.34|0
1660721700000|2022-08-17 07:35:00|9284.73|9284.73|9290.72|9290.72|9295.17|9295.17|9284.45|9284.45|0
1660722000000|2022-08-17 07:40:00|9288.4|9288.4|9292.11|9292.11|9293.01|9293.01|9283.7|9283.7|0
1660722300000|2022-08-17 07:45:00|9294.43|9294.43|9299.05|9299.05|9302.79|9302.79|9294.43|9294.43|0
1660722600000|2022-08-17 07:50:00|9298.76|9298.76|9296.46|9296.46|9298.76|9298.76|9295.42|9295.42|0
1660722900000|2022-08-17 07:55:00|9295.89|9295.89|9292.33|9292.33|9297.5|9297.5|9290.13|9290.13|0
1660723200000|2022-08-17 08:00:00|9294.64|9294.64|9298.47|9298.47|9298.9|9298.9|9294.64|9294.64|0
1660723500000|2022-08-17 08:05:00|9300.79|9300.79|9301.27|9301.27|9301.98|9301.98|9298.84|9298.84|0
1660723800000|2022-08-17 08:10:00|9303.59|9303.59|9313.27|9313.27|9313.6|9313.6|9303.32|9303.32|0
1660724100000|2022-08-17 08:15:00|9313.64|9313.64|9308.36|9308.36|9313.64|9313.64|9308.36|9308.36|0
1660724400000|2022-08-17 08:20:00|9307.99|9307.99|9301.12|9301.12|9310.31|9310.31|9300.29|9300.29|0
1660724700000|2022-08-17 08:25:00|9300.32|9300.32|9289.98|9289.98|9300.32|9300.32|9289.18|9289.18|0
1660725000000|2022-08-17 08:30:00|9290.25|9290.25|9282.51|9282.51|9290.25|9290.25|9280.55|9280.55|0
1660725300000|2022-08-17 08:35:00|9282.32|9282.32|9276.11|9276.11|9283.45|9283.45|9272.89|9272.89|0
1660725600000|2022-08-17 08:40:00|9278.43|9278.43|9279.94|9279.94|9287.58|9287.58|9278.43|9278.43|0
1660725900000|2022-08-17 08:45:00|9279.51|9279.51|9264.75|9264.75|9279.51|9279.51|9264.75|9264.75|0
1660726200000|2022-08-17 08:50:00|9265.88|9265.88|9285.14|9285.14|9285.51|9285.51|9265.47|9265.47|0
1660726500000|2022-08-17 08:55:00|9285.4|9285.4|9280.32|9280.32|9285.4|9285.4|9278|9278|0
1660726800000|2022-08-17 09:00:00|9280.5|9280.5|9289.78|9289.78|9290.15|9290.15|9278.95|9278.95|0
1660727100000|2022-08-17 09:05:00|9289.41|9289.41|9283.78|9283.78|9292.59|9292.59|9283.78|9283.78|0
1660727400000|2022-08-17 09:10:00|9284.25|9284.25|9282.98|9282.98|9286.05|9286.05|9282.98|9282.98|0
1660727700000|2022-08-17 09:15:00|9283.12|9283.12|9290.84|9290.84|9290.84|9290.84|9283.12|9283.12|0
1660728000000|2022-08-17 09:20:00|9291.36|9291.36|9293.65|9293.65|9296.42|9296.42|9290.91|9290.91|0
1660728300000|2022-08-17 09:25:00|9293.13|9293.13|9288.64|9288.64|9295.82|9295.82|9288.64|9288.64|0
1660728600000|2022-08-17 09:30:00|9286.32|9286.32|9279.9|9279.9|9288.98|9288.98|9279.9|9279.9|0
1660728900000|2022-08-17 09:35:00|9280.44|9280.44|9282.54|9282.54|9282.92|9282.92|9277.53|9277.53|0
1660729200000|2022-08-17 09:40:00|9282.28|9282.28|9282.19|9282.19|9287.28|9287.28|9281.66|9281.66|0
1660729500000|2022-08-17 09:45:00|9282.05|9282.05|9275.51|9275.51|9282.05|9282.05|9275.51|9275.51|0
1660729800000|2022-08-17 09:50:00|9275.22|9275.22|9265.75|9265.75|9275.22|9275.22|9264.53|9264.53|0
1660730100000|2022-08-17 09:55:00|9265.38|9265.38|9261.5|9261.5|9268.89|9268.89|9261.5|9261.5|0
1660730400000|2022-08-17 10:00:00|9260.7|9260.7|9264.64|9264.64|9268.11|9268.11|9260.7|9260.7|0
1660730700000|2022-08-17 10:05:00|9262.33|9262.33|9267.08|9267.08|9267.45|9267.45|9258.34|9258.34|0
1660731000000|2022-08-17 10:10:00|9266.55|9266.55|9270.73|9270.73|9271.47|9271.47|9264.97|9264.97|0
1660731300000|2022-08-17 10:15:00|9270.55|9270.55|9265.95|9265.95|9277.08|9277.08|9265.33|9265.33|0
1660731600000|2022-08-17 10:20:00|9266.48|9266.48|9273.79|9273.79|9274.15|9274.15|9266.48|9266.48|0
1660731900000|2022-08-17 10:25:00|9274.25|9274.25|9271.61|9271.61|9274.44|9274.44|9268.22|9268.22|0
1660732200000|2022-08-17 10:30:00|9269.29|9269.29|9273.78|9273.78|9274.15|9274.15|9265.6|9265.6|0
1660732500000|2022-08-17 10:35:00|9273.92|9273.92|9270.53|9270.53|9273.92|9273.92|9270.07|9270.07|0
1660732800000|2022-08-17 10:40:00|9269.8|9269.8|9270.75|9270.75|9272.82|9272.82|9268.28|9268.28|0
1660733100000|2022-08-17 10:45:00|9270.47|9270.47|9265.45|9265.45|9270.47|9270.47|9265.45|9265.45|0
1660733400000|2022-08-17 10:50:00|9268.49|9268.49|9267.65|9267.65|9271.81|9271.81|9267.65|9267.65|0
1660733700000|2022-08-17 10:55:00|9267.46|9267.46|9270.59|9270.59|9271.96|9271.96|9263.17|9263.17|0
1660734000000|2022-08-17 11:00:00|9271.12|9271.12|9263.96|9263.96|9272.05|9272.05|9263.96|9263.96|0
1660734300000|2022-08-17 11:05:00|9264.22|9264.22|9266.56|9266.56|9266.78|9266.78|9264.22|9264.22|0
1660734600000|2022-08-17 11:10:00|9265.22|9265.22|9274.72|9274.72|9275.6|9275.6|9265.22|9265.22|0
1660734900000|2022-08-17 11:15:00|9277.04|9277.04|9272.85|9272.85|9277.04|9277.04|9272.05|9272.05|0
1660735200000|2022-08-17 11:20:00|9272.48|9272.48|9271.92|9271.92|9274.8|9274.8|9271.92|9271.92|0
1660735500000|2022-08-17 11:25:00|9271.78|9271.78|9271.19|9271.19|9273.96|9273.96|9271.19|9271.19|0
1660735800000|2022-08-17 11:30:00|9270.93|9270.93|9264.28|9264.28|9270.93|9270.93|9264.28|9264.28|0
1660736100000|2022-08-17 11:35:00|9264.85|9264.85|9267.59|9267.59|9267.86|9267.86|9263.22|9263.22|0
1660736400000|2022-08-17 11:40:00|9267.33|9267.33|9263.47|9263.47|9267.86|9267.86|9263.47|9263.47|0
1660736700000|2022-08-17 11:45:00|9263.83|9263.83|9264.05|9264.05|9264.31|9264.31|9263.03|9263.03|0
1660737000000|2022-08-17 11:50:00|9264.41|9264.41|9267.21|9267.21|9267.4|9267.4|9264.05|9264.05|0
1660737300000|2022-08-17 11:55:00|9269.53|9269.53|9262.11|9262.11|9269.53|9269.53|9260.6|9260.6|0
1660737600000|2022-08-17 12:00:00|9262.48|9262.48|9273.15|9273.15|9273.15|9273.15|9262.48|9262.48|0
1660737900000|2022-08-17 12:05:00|9272.62|9272.62|9270.74|9270.74|9272.81|9272.81|9270.33|9270.33|0
1660738200000|2022-08-17 12:10:00|9271.54|9271.54|9263.13|9263.13|9274.07|9274.07|9263.13|9263.13|0
1660738500000|2022-08-17 12:15:00|9262.94|9262.94|9260.6|9260.6|9266.89|9266.89|9260.6|9260.6|0
1660738800000|2022-08-17 12:20:00|9259.75|9259.75|9257.54|9257.54|9260.56|9260.56|9254.48|9254.48|0
1660739100000|2022-08-17 12:25:00|9257.17|9257.17|9259.34|9259.34|9259.79|9259.79|9253.29|9253.29|0
1660739400000|2022-08-17 12:30:00|9259.88|9259.88|9261.76|9261.76|9262.14|9262.14|9252.17|9252.17|0
1660739700000|2022-08-17 12:35:00|9261.2|9261.2|9267.36|9267.36|9270.71|9270.71|9261.2|9261.2|0
1660740000000|2022-08-17 12:40:00|9269.68|9269.68|9262.09|9262.09|9272.01|9272.01|9262.09|9262.09|0
1660740300000|2022-08-17 12:45:00|9262.28|9262.28|9261.04|9261.04|9263.88|9263.88|9259.98|9259.98|0
1660740600000|2022-08-17 12:50:00|9261.56|9261.56|9257.35|9257.35|9263.69|9263.69|9255.03|9255.03|0
1660740900000|2022-08-17 12:55:00|9256.82|9256.82|9245.81|9245.81|9256.82|9256.82|9245.81|9245.81|0
1660741200000|2022-08-17 13:00:00|9245.44|9245.44|9244.02|9244.02|9247.16|9247.16|9243.83|9243.83|0
1660741500000|2022-08-17 13:05:00|9244.39|9244.39|9249.88|9249.88|9249.88|9249.88|9241.52|9241.52|0
1660741800000|2022-08-17 13:10:00|9250.15|9250.15|9241.34|9241.34|9250.95|9250.95|9241.34|9241.34|0
1660742100000|2022-08-17 13:15:00|9241.07|9241.07|9239.24|9239.24|9241.15|9241.15|9236.99|9236.99|0
1660742400000|2022-08-17 13:20:00|9238.97|9238.97|9241.97|9241.97|9244.28|9244.28|9237.64|9237.64|0
1660742700000|2022-08-17 13:25:00|9241.7|9241.7|9245.39|9245.39|9248.41|9248.41|9241.15|9241.15|0
1660743000000|2022-08-17 13:30:00|9245.66|9245.66|9250.82|9250.82|9255.99|9255.99|9245.66|9245.66|0
1660743300000|2022-08-17 13:35:00|9250.54|9250.54|9247.18|9247.18|9259.86|9259.86|9246.99|9246.99|0
1660743600000|2022-08-17 13:40:00|9246.99|9246.99|9244.2|9244.2|9249.52|9249.52|9243.47|9243.47|0
1660743900000|2022-08-17 13:45:00|9244.1|9244.1|9245.42|9245.42|9247.49|9247.49|9241.04|9241.04|0
1660744200000|2022-08-17 13:50:00|9245.68|9245.68|9244.66|9244.66|9245.77|9245.77|9237.44|9237.44|0
1660744500000|2022-08-17 13:55:00|9243.92|9243.92|9246.2|9246.2|9247.88|9247.88|9240.52|9240.52|0
1660744800000|2022-08-17 14:00:00|9248.51|9248.51|9248.48|9248.48|9249.57|9249.57|9244.74|9244.74|0
1660745100000|2022-08-17 14:05:00|9249.23|9249.23|9245.92|9245.92|9253.94|9253.94|9245.02|9245.02|0
1660745400000|2022-08-17 14:10:00|9246.11|9246.11|9244.78|9244.78|9246.35|9246.35|9242.79|9242.79|0
1660745700000|2022-08-17 14:15:00|9244.42|9244.42|9253.99|9253.99|9253.99|9253.99|9244.42|9244.42|0
1660746000000|2022-08-17 14:20:00|9254.25|9254.25|9250.14|9250.14|9256.17|9256.17|9250.14|9250.14|0
1660746300000|2022-08-17 14:25:00|9250.24|9250.24|9250.86|9250.86|9251.59|9251.59|9249.72|9249.72|0
1660746600000|2022-08-17 14:30:00|9250.6|9250.6|9243.36|9243.36|9250.96|9250.96|9240.81|9240.81|0
1660746900000|2022-08-17 14:35:00|9243.55|9243.55|9244.97|9244.97|9244.97|9244.97|9240.06|9240.06|0
1660747200000|2022-08-17 14:40:00|9245.15|9245.15|9242.35|9242.35|9245.88|9245.88|9239.7|9239.7|0
1660747500000|2022-08-17 14:45:00|9240.03|9240.03|9241.9|9241.9|9243.81|9243.81|9237.67|9237.67|0
1660747800000|2022-08-17 14:50:00|9242.17|9242.17|9236.84|9236.84|9242.43|9242.43|9236.31|9236.31|0
1660748100000|2022-08-17 14:55:00|9236.66|9236.66|9231.46|9231.46|9236.66|9236.66|9231.46|9231.46|0
1660748400000|2022-08-17 15:00:00|9231.12|9231.12|9231.69|9231.69|9234.4|9234.4|9228.9|9228.9|0
1660748700000|2022-08-17 15:05:00|9231.52|9231.52|9235.38|9235.38|9236.12|9236.12|9229.35|9229.35|0
1660749000000|2022-08-17 15:10:00|9234.84|9234.84|9234.46|9234.46|9236|9236|9233.92|9233.92|0
1660749300000|2022-08-17 15:15:00|9234.72|9234.72|9233.95|9233.95|9237.47|9237.47|9233.7|9233.7|0
1660749600000|2022-08-17 15:20:00|9234.48|9234.48|9234.88|9234.88|9237.18|9237.18|9230.71|9230.71|0
1660749900000|2022-08-17 15:25:00|9235.15|9235.15|9229.94|9229.94|9239.02|9239.02|9227.09|9227.09|0
1660806900000|2022-08-18 07:15:00|9229.58|9229.58|9231.38|9231.38|9244.83|9244.83|9228.78|9228.78|0
1660807200000|2022-08-18 07:20:00|9230.32|9230.32|9227.27|9227.27|9231.64|9231.64|9227.27|9227.27|0
1660807500000|2022-08-18 07:25:00|9227.08|9227.08|9227.08|9227.08|9229.26|9229.26|9223.96|9223.96|0
1660807800000|2022-08-18 07:30:00|9228.22|9228.22|9228|9228|9228.22|9228.22|9222.16|9222.16|0
1660808100000|2022-08-18 07:35:00|9228.29|9228.29|9211.24|9211.24|9228.29|9228.29|9210.78|9210.78|0
1660808400000|2022-08-18 07:40:00|9212.04|9212.04|9214.59|9214.59|9216.41|9216.41|9206.04|9206.04|0
1660808700000|2022-08-18 07:45:00|9214.96|9214.96|9204.55|9204.55|9214.96|9214.96|9204.55|9204.55|0
1660809000000|2022-08-18 07:50:00|9205.11|9205.11|9235.41|9235.41|9235.41|9235.41|9205.11|9205.11|0
1660809300000|2022-08-18 07:55:00|9235.67|9235.67|9244.55|9244.55|9253.92|9253.92|9235.67|9235.67|0
1660809600000|2022-08-18 08:00:00|9243.75|9243.75|9243.86|9243.86|9249.74|9249.74|9242.9|9242.9|0
1660809900000|2022-08-18 08:05:00|9243.72|9243.72|9237.98|9237.98|9245.67|9245.67|9233.35|9233.35|0
1660810200000|2022-08-18 08:10:00|9237.25|9237.25|9230.82|9230.82|9238.18|9238.18|9230.82|9230.82|0
1660810500000|2022-08-18 08:15:00|9231.36|9231.36|9228|9228|9231.92|9231.92|9226.37|9226.37|0
1660810800000|2022-08-18 08:20:00|9228.53|9228.53|9232.25|9232.25|9232.25|9232.25|9224.51|9224.51|0
1660811100000|2022-08-18 08:25:00|9232.44|9232.44|9231.84|9231.84|9232.62|9232.62|9231.84|9231.84|0
1660811400000|2022-08-18 08:30:00|9232.21|9232.21|9229.81|9229.81|9232.58|9232.58|9229.81|9229.81|0
1660811700000|2022-08-18 08:35:00|9229.72|9229.72|9220.21|9220.21|9230.43|9230.43|9220.21|9220.21|0
1660812000000|2022-08-18 08:40:00|9220.58|9220.58|9218.49|9218.49|9220.58|9220.58|9216.03|9216.03|0
1660812300000|2022-08-18 08:45:00|9219.22|9219.22|9219.86|9219.86|9222.98|9222.98|9217.46|9217.46|0
1660812600000|2022-08-18 08:50:00|9219.16|9219.16|9219.25|9219.25|9220.06|9220.06|9218.35|9218.35|0
1660812900000|2022-08-18 08:55:00|9218.72|9218.72|9219.71|9219.71|9221.68|9221.68|9216.85|9216.85|0
1660813200000|2022-08-18 09:00:00|9219.44|9219.44|9217.92|9217.92|9219.44|9219.44|9217.75|9217.75|0
1660813500000|2022-08-18 09:05:00|9218.06|9218.06|9219.68|9219.68|9222.18|9222.18|9215.52|9215.52|0
1660813800000|2022-08-18 09:10:00|9219.49|9219.49|9228.45|9228.45|9229.14|9229.14|9219.49|9219.49|0
1660814100000|2022-08-18 09:15:00|9228.82|9228.82|9237.05|9237.05|9237.05|9237.05|9228.82|9228.82|0
1660814400000|2022-08-18 09:20:00|9236.86|9236.86|9243.18|9243.18|9243.74|9243.74|9236.6|9236.6|0
1660814700000|2022-08-18 09:25:00|9247.82|9247.82|9248.18|9248.18|9248.38|9248.38|9247.28|9247.28|0
1660815000000|2022-08-18 09:30:00|9248.75|9248.75|9242.62|9242.62|9252.33|9252.33|9242.62|9242.62|0
1660815300000|2022-08-18 09:35:00|9240.3|9240.3|9238.91|9238.91|9240.3|9240.3|9236.5|9236.5|0
1660815600000|2022-08-18 09:40:00|9238.65|9238.65|9229.72|9229.72|9238.65|9238.65|9227.1|9227.1|0
1660815900000|2022-08-18 09:45:00|9229.36|9229.36|9233.45|9233.45|9233.45|9233.45|9229.36|9229.36|0
1660816200000|2022-08-18 09:50:00|9233.18|9233.18|9236.84|9236.84|9236.84|9236.84|9232.57|9232.57|0
1660816500000|2022-08-18 09:55:00|9236.65|9236.65|9239.39|9239.39|9241.06|9241.06|9236.37|9236.37|0
1660816800000|2022-08-18 10:00:00|9239.96|9239.96|9246.88|9246.88|9246.88|9246.88|9239.96|9239.96|0
1660817100000|2022-08-18 10:05:00|9246.69|9246.69|9260.25|9260.25|9260.25|9260.25|9246.69|9246.69|0
1660817400000|2022-08-18 10:10:00|9260.44|9260.44|9257.9|9257.9|9260.59|9260.59|9252.71|9252.71|0
1660817700000|2022-08-18 10:15:00|9257.64|9257.64|9251.64|9251.64|9257.64|9257.64|9251.64|9251.64|0
1660818000000|2022-08-18 10:20:00|9252.74|9252.74|9247.57|9247.57|9254.39|9254.39|9239.57|9239.57|0
1660818300000|2022-08-18 10:25:00|9247.29|9247.29|9243.54|9243.54|9248.52|9248.52|9243.54|9243.54|0
1660818600000|2022-08-18 10:30:00|9243.18|9243.18|9237.63|9237.63|9245.24|9245.24|9237.63|9237.63|0
1660818900000|2022-08-18 10:35:00|9238.01|9238.01|9237.32|9237.32|9238.01|9238.01|9237.15|9237.15|0
1660819200000|2022-08-18 10:40:00|9237.69|9237.69|9238.85|9238.85|9238.85|9238.85|9237.69|9237.69|0
1660819500000|2022-08-18 10:45:00|9238.58|9238.58|9236.19|9236.19|9238.58|9238.58|9233.59|9233.59|0
1660819800000|2022-08-18 10:50:00|9236.05|9236.05|9237.82|9237.82|9240.14|9240.14|9236.05|9236.05|0
1660820100000|2022-08-18 10:55:00|9237.63|9237.63|9239.89|9239.89|9239.89|9239.89|9234.5|9234.5|0
1660820400000|2022-08-18 11:00:00|9240.08|9240.08|9240.55|9240.55|9240.55|9240.55|9237.25|9237.25|0
1660820700000|2022-08-18 11:05:00|9240.37|9240.37|9242.82|9242.82|9242.82|9242.82|9239.09|9239.09|0
1660821000000|2022-08-18 11:10:00|9241.66|9241.66|9241.1|9241.1|9242.55|9242.55|9240.83|9240.83|0
1660821300000|2022-08-18 11:15:00|9239.94|9239.94|9239.75|9239.75|9239.94|9239.94|9238.59|9238.59|0
1660821600000|2022-08-18 11:20:00|9238.59|9238.59|9238.13|9238.13|9238.93|9238.93|9236.58|9236.58|0
1660821900000|2022-08-18 11:25:00|9236.97|9236.97|9237.21|9237.21|9240.45|9240.45|9236.97|9236.97|0
1660822200000|2022-08-18 11:30:00|9237.77|9237.77|9237.91|9237.91|9239|9239|9237.31|9237.31|0
1660822500000|2022-08-18 11:35:00|9238.09|9238.09|9238.09|9238.09|9238.99|9238.99|9238.09|9238.09|0
1660822800000|2022-08-18 11:40:00|9237.83|9237.83|9233.72|9233.72|9237.83|9237.83|9233.72|9233.72|0
1660823100000|2022-08-18 11:45:00|9233.98|9233.98|9232.42|9232.42|9234.25|9234.25|9232.05|9232.05|0
1660823400000|2022-08-18 11:50:00|9232.61|9232.61|9233.31|9233.31|9234.38|9234.38|9232.42|9232.42|0
1660823700000|2022-08-18 11:55:00|9234.11|9234.11|9233.03|9233.03|9235|9235|9232.5|9232.5|0
1660824000000|2022-08-18 12:00:00|9232.66|9232.66|9234.58|9234.58|9234.71|9234.71|9232.4|9232.4|0
1660824300000|2022-08-18 12:05:00|9234.95|9234.95|9236.24|9236.24|9240.68|9240.68|9234.95|9234.95|0
1660824600000|2022-08-18 12:10:00|9235.86|9235.86|9229.22|9229.22|9235.86|9235.86|9229.22|9229.22|0
1660824900000|2022-08-18 12:15:00|9229.48|9229.48|9229.76|9229.76|9230.12|9230.12|9227.8|9227.8|0
1660825200000|2022-08-18 12:20:00|9230.56|9230.56|9233.94|9233.94|9233.94|9233.94|9229.99|9229.99|0
1660825500000|2022-08-18 12:25:00|9234.12|9234.12|9253.29|9253.29|9255.6|9255.6|9234.12|9234.12|0
1660825800000|2022-08-18 12:30:00|9253.65|9253.65|9258.36|9258.36|9258.36|9258.36|9250.41|9250.41|0
1660826100000|2022-08-18 12:35:00|9258|9258|9249.98|9249.98|9258|9258|9249.18|9249.18|0
1660826400000|2022-08-18 12:40:00|9250.51|9250.51|9249.92|9249.92|9251.04|9251.04|9249.36|9249.36|0
1660826700000|2022-08-18 12:45:00|9250.99|9250.99|9248.22|9248.22|9251.7|9251.7|9248.22|9248.22|0
1660827000000|2022-08-18 12:50:00|9248.49|9248.49|9249.5|9249.5|9249.5|9249.5|9248.49|9248.49|0
1660827300000|2022-08-18 12:55:00|9249.87|9249.87|9249.49|9249.49|9252.37|9252.37|9249.05|9249.05|0
1660827600000|2022-08-18 13:00:00|9251.8|9251.8|9248.17|9248.17|9251.8|9251.8|9248.17|9248.17|0
1660827900000|2022-08-18 13:05:00|9248.44|9248.44|9242.84|9242.84|9248.98|9248.98|9240.25|9240.25|0
1660828200000|2022-08-18 13:10:00|9245.16|9245.16|9248.44|9248.44|9250.76|9250.76|9244.42|9244.42|0
1660828500000|2022-08-18 13:15:00|9250.76|9250.76|9263.91|9263.91|9264.17|9264.17|9249.86|9249.86|0
1660828800000|2022-08-18 13:20:00|9264.17|9264.17|9260.01|9260.01|9266.92|9266.92|9260.01|9260.01|0
1660829100000|2022-08-18 13:25:00|9259.21|9259.21|9257.73|9257.73|9260.46|9260.46|9254.83|9254.83|0
1660829400000|2022-08-18 13:30:00|9258.27|9258.27|9248.23|9248.23|9258.37|9258.37|9246.51|9246.51|0
1660829700000|2022-08-18 13:35:00|9248.6|9248.6|9242.08|9242.08|9255.1|9255.1|9241.72|9241.72|0
1660830000000|2022-08-18 13:40:00|9242.17|9242.17|9244.98|9244.98|9244.98|9244.98|9238.28|9238.28|0
1660830300000|2022-08-18 13:45:00|9245.26|9245.26|9249.28|9249.28|9249.65|9249.65|9244.83|9244.83|0
1660830600000|2022-08-18 13:50:00|9249.02|9249.02|9264.46|9264.46|9264.83|9264.83|9244.04|9244.04|0
1660830900000|2022-08-18 13:55:00|9262.14|9262.14|9261.08|9261.08|9270.89|9270.89|9260.95|9260.95|0
1660831200000|2022-08-18 14:00:00|9258.76|9258.76|9263.97|9263.97|9265.2|9265.2|9258.13|9258.13|0
1660831500000|2022-08-18 14:05:00|9263.61|9263.61|9259.31|9259.31|9268.37|9268.37|9259.31|9259.31|0
1660831800000|2022-08-18 14:10:00|9259.22|9259.22|9262.1|9262.1|9262.1|9262.1|9256.14|9256.14|0
1660832100000|2022-08-18 14:15:00|9261.83|9261.83|9269.56|9269.56|9271.88|9271.88|9261.83|9261.83|0
1660832400000|2022-08-18 14:20:00|9269.75|9269.75|9270.59|9270.59|9273.09|9273.09|9266.12|9266.12|0
1660832700000|2022-08-18 14:25:00|9272.91|9272.91|9260.88|9260.88|9272.91|9272.91|9258.2|9258.2|0
1660833000000|2022-08-18 14:30:00|9261.62|9261.62|9261.56|9261.56|9263.81|9263.81|9254.03|9254.03|0
1660833300000|2022-08-18 14:35:00|9263.88|9263.88|9256.04|9256.04|9263.97|9263.97|9255.76|9255.76|0
1660833600000|2022-08-18 14:40:00|9255.68|9255.68|9261.69|9261.69|9264.64|9264.64|9255.68|9255.68|0
1660833900000|2022-08-18 14:45:00|9261.98|9261.98|9268.88|9268.88|9270.38|9270.38|9261.98|9261.98|0
1660834200000|2022-08-18 14:50:00|9266.57|9266.57|9259.42|9259.42|9266.57|9266.57|9259.25|9259.25|0
1660834500000|2022-08-18 14:55:00|9259.23|9259.23|9262.61|9262.61|9264.93|9264.93|9255.89|9255.89|0
1660834800000|2022-08-18 15:00:00|9264.93|9264.93|9261.72|9261.72|9270.3|9270.3|9261.72|9261.72|0
1660835100000|2022-08-18 15:05:00|9261.91|9261.91|9265.21|9265.21|9265.74|9265.74|9259.68|9259.68|0
1660835400000|2022-08-18 15:10:00|9264.94|9264.94|9267.36|9267.36|9270.8|9270.8|9263.85|9263.85|0
1660835700000|2022-08-18 15:15:00|9267.45|9267.45|9268.43|9268.43|9270.56|9270.56|9263.08|9263.08|0
1660836000000|2022-08-18 15:20:00|9268.57|9268.57|9275.26|9275.26|9276.9|9276.9|9266.11|9266.11|0
1660836300000|2022-08-18 15:25:00|9277.58|9277.58|9271.68|9271.68|9282.24|9282.24|9269.09|9269.09|0
1660893300000|2022-08-19 07:15:00|9278.55|9278.55|9277.68|9277.68|9286.24|9286.24|9270.79|9270.79|0
1660893600000|2022-08-19 07:20:00|9280|9280|9287.88|9287.88|9288.25|9288.25|9267.16|9267.16|0
1660893900000|2022-08-19 07:25:00|9285.56|9285.56|9299.53|9299.53|9299.53|9299.53|9283.24|9283.24|0
1660894200000|2022-08-19 07:30:00|9301.84|9301.84|9298.58|9298.58|9303.49|9303.49|9296.54|9296.54|0
1660894500000|2022-08-19 07:35:00|9297.88|9297.88|9300.02|9300.02|9301.92|9301.92|9295.38|9295.38|0
1660894800000|2022-08-19 07:40:00|9297.7|9297.7|9313.09|9313.09|9313.09|9313.09|9296.09|9296.09|0
1660895100000|2022-08-19 07:45:00|9312.53|9312.53|9305.09|9305.09|9312.53|9312.53|9301.08|9301.08|0
1660895400000|2022-08-19 07:50:00|9304.53|9304.53|9309.26|9309.26|9309.26|9309.26|9298.61|9298.61|0
1660895700000|2022-08-19 07:55:00|9309.64|9309.64|9311.06|9311.06|9314.22|9314.22|9306.71|9306.71|0
1660896000000|2022-08-19 08:00:00|9310.5|9310.5|9307.83|9307.83|9310.5|9310.5|9305.28|9305.28|0
1660896300000|2022-08-19 08:05:00|9308.02|9308.02|9299.91|9299.91|9309.53|9309.53|9299.73|9299.73|0
1660896600000|2022-08-19 08:10:00|9299.06|9299.06|9305.79|9305.79|9306.93|9306.93|9295.13|9295.13|0
1660896900000|2022-08-19 08:15:00|9303.47|9303.47|9304.65|9304.65|9304.65|9304.65|9299.83|9299.83|0
1660897200000|2022-08-19 08:20:00|9306.97|9306.97|9297.43|9297.43|9306.97|9306.97|9296.02|9296.02|0
1660897500000|2022-08-19 08:25:00|9295.11|9295.11|9306.84|9306.84|9306.84|9306.84|9294.38|9294.38|0
1660897800000|2022-08-19 08:30:00|9307.12|9307.12|9286.55|9286.55|9307.12|9307.12|9284.23|9284.23|0
1660898100000|2022-08-19 08:35:00|9288.86|9288.86|9287.79|9287.79|9290.36|9290.36|9286|9286|0
1660898400000|2022-08-19 08:40:00|9288.16|9288.16|9296.44|9296.44|9296.44|9296.44|9287.79|9287.79|0
1660898700000|2022-08-19 08:45:00|9296.81|9296.81|9302.8|9302.8|9302.95|9302.95|9296.4|9296.4|0
1660899000000|2022-08-19 08:50:00|9302.62|9302.62|9300.19|9300.19|9303.01|9303.01|9298.04|9298.04|0
1660899300000|2022-08-19 08:55:00|9300.38|9300.38|9313.47|9313.47|9313.47|9313.47|9296.21|9296.21|0
1660899600000|2022-08-19 09:00:00|9314.21|9314.21|9311.59|9311.59|9314.21|9314.21|9306.88|9306.88|0
1660899900000|2022-08-19 09:05:00|9311.22|9311.22|9307.58|9307.58|9311.22|9311.22|9306.68|9306.68|0
1660900200000|2022-08-19 09:10:00|9308.01|9308.01|9308.01|9308.01|9308.01|9308.01|9308.01|9308.01|0
1660900500000|2022-08-19 09:15:00|9308.38|9308.38|9356.22|9356.22|9356.22|9356.22|9307.63|9307.63|0
1660900800000|2022-08-19 09:20:00|9358.53|9358.53|9351.6|9351.6|9359.28|9359.28|9346.87|9346.87|0
1660901100000|2022-08-19 09:25:00|9349.28|9349.28|9350.04|9350.04|9350.23|9350.23|9345.8|9345.8|0
1660901400000|2022-08-19 09:30:00|9349.86|9349.86|9351.57|9351.57|9353.46|9353.46|9346.87|9346.87|0
1660901700000|2022-08-19 09:35:00|9351.2|9351.2|9355.22|9355.22|9355.31|9355.31|9351.2|9351.2|0
1660902000000|2022-08-19 09:40:00|9354.95|9354.95|9346.89|9346.89|9357.74|9357.74|9346.89|9346.89|0
1660902300000|2022-08-19 09:45:00|9346.62|9346.62|9345.2|9345.2|9347.37|9347.37|9345.2|9345.2|0
1660902600000|2022-08-19 09:50:00|9344.78|9344.78|9337.15|9337.15|9344.78|9344.78|9337.15|9337.15|0
1660902900000|2022-08-19 09:55:00|9336.78|9336.78|9331.65|9331.65|9338.85|9338.85|9330.79|9330.79|0
1660903200000|2022-08-19 10:00:00|9331.13|9331.13|9330.49|9330.49|9331.13|9331.13|9326.36|9326.36|0
1660903500000|2022-08-19 10:05:00|9330.67|9330.67|9327.59|9327.59|9332.99|9332.99|9325.27|9325.27|0
1660903800000|2022-08-19 10:10:00|9327.4|9327.4|9326.3|9326.3|9330.4|9330.4|9325.47|9325.47|0
1660904100000|2022-08-19 10:15:00|9326.57|9326.57|9339.72|9339.72|9339.72|9339.72|9326.3|9326.3|0
1660904400000|2022-08-19 10:20:00|9339.54|9339.54|9339.74|9339.74|9340.99|9340.99|9336.95|9336.95|0
1660904700000|2022-08-19 10:25:00|9339.45|9339.45|9345.66|9345.66|9345.66|9345.66|9339.27|9339.27|0
1660905000000|2022-08-19 10:30:00|9345.52|9345.52|9339|9339|9345.52|9345.52|9339|9339|0
1660905300000|2022-08-19 10:35:00|9338.82|9338.82|9327.5|9327.5|9339.18|9339.18|9327.5|9327.5|0
1660905600000|2022-08-19 10:40:00|9327.69|9327.69|9325.51|9325.51|9329.12|9329.12|9325.51|9325.51|0
1660905900000|2022-08-19 10:45:00|9324.97|9324.97|9320.87|9320.87|9327.46|9327.46|9320.51|9320.51|0
1660906200000|2022-08-19 10:50:00|9318.55|9318.55|9324.12|9324.12|9324.38|9324.38|9318.55|9318.55|0
1660906500000|2022-08-19 10:55:00|9323.85|9323.85|9324.65|9324.65|9325.52|9325.52|9323.85|9323.85|0
1660906800000|2022-08-19 11:00:00|9324.92|9324.92|9337.04|9337.04|9339.09|9339.09|9324.92|9324.92|0
1660907100000|2022-08-19 11:05:00|9337.41|9337.41|9339.92|9339.92|9341.9|9341.9|9337.41|9337.41|0
1660907400000|2022-08-19 11:10:00|9340.06|9340.06|9345.63|9345.63|9345.63|9345.63|9340.06|9340.06|0
1660907700000|2022-08-19 11:15:00|9345.25|9345.25|9340.2|9340.2|9345.25|9345.25|9340.2|9340.2|0
1660908000000|2022-08-19 11:20:00|9340.06|9340.06|9341.57|9341.57|9341.67|9341.67|9339.69|9339.69|0
1660908300000|2022-08-19 11:25:00|9342.13|9342.13|9347|9347|9347.99|9347.99|9342.13|9342.13|0
1660908600000|2022-08-19 11:30:00|9347.19|9347.19|9354.18|9354.18|9356.97|9356.97|9347|9347|0
1660908900000|2022-08-19 11:35:00|9353.81|9353.81|9358.77|9358.77|9360.47|9360.47|9350.83|9350.83|0
1660909200000|2022-08-19 11:40:00|9359.03|9359.03|9357.73|9357.73|9363.85|9363.85|9354.58|9354.58|0
1660909500000|2022-08-19 11:45:00|9358.09|9358.09|9362.58|9362.58|9363.64|9363.64|9358.09|9358.09|0
1660909800000|2022-08-19 11:50:00|9362.04|9362.04|9360.53|9360.53|9362.73|9362.73|9360.14|9360.14|0
1660910100000|2022-08-19 11:55:00|9360.26|9360.26|9362.45|9362.45|9364.35|9364.35|9358.71|9358.71|0
1660910400000|2022-08-19 12:00:00|9362.97|9362.97|9365.01|9365.01|9365.01|9365.01|9361.51|9361.51|0
1660910700000|2022-08-19 12:05:00|9365.87|9365.87|9359.99|9359.99|9369.21|9369.21|9359.94|9359.94|0
1660911000000|2022-08-19 12:10:00|9359.47|9359.47|9363.75|9363.75|9363.75|9363.75|9357.93|9357.93|0
1660911300000|2022-08-19 12:15:00|9363.56|9363.56|9367.73|9367.73|9367.73|9367.73|9363.56|9363.56|0
1660911600000|2022-08-19 12:20:00|9365.41|9365.41|9356.16|9356.16|9365.41|9365.41|9352.28|9352.28|0
1660911900000|2022-08-19 12:25:00|9355.99|9355.99|9351.81|9351.81|9355.99|9355.99|9351.8|9351.8|0
1660912200000|2022-08-19 12:30:00|9351.08|9351.08|9353.55|9353.55|9353.55|9353.55|9349.95|9349.95|0
1660912500000|2022-08-19 12:35:00|9354.67|9354.67|9361.28|9361.28|9361.28|9361.28|9354.67|9354.67|0
1660912800000|2022-08-19 12:40:00|9361.47|9361.47|9350.93|9350.93|9362.42|9362.42|9350.74|9350.74|0
1660913100000|2022-08-19 12:45:00|9350.56|9350.56|9342.93|9342.93|9350.83|9350.83|9342.93|9342.93|0
1660913400000|2022-08-19 12:50:00|9342.56|9342.56|9341.64|9341.64|9344.08|9344.08|9340.93|9340.93|0
1660913700000|2022-08-19 12:55:00|9342.2|9342.2|9338.63|9338.63|9342.98|9342.98|9337.91|9337.91|0
1660914000000|2022-08-19 13:00:00|9339|9339|9338.56|9338.56|9339.02|9339.02|9336.7|9336.7|0
1660914300000|2022-08-19 13:05:00|9338.75|9338.75|9343.68|9343.68|9343.68|9343.68|9338.48|9338.48|0
1660914600000|2022-08-19 13:10:00|9343.26|9343.26|9346.37|9346.37|9347.37|9347.37|9340.94|9340.94|0
1660914900000|2022-08-19 13:15:00|9346.27|9346.27|9345.18|9345.18|9346.27|9346.27|9344.65|9344.65|0
1660915200000|2022-08-19 13:20:00|9345.46|9345.46|9348.32|9348.32|9348.32|9348.32|9344.52|9344.52|0
1660915500000|2022-08-19 13:25:00|9348.85|9348.85|9342.63|9342.63|9352.36|9352.36|9342.36|9342.36|0
1660915800000|2022-08-19 13:30:00|9342.44|9342.44|9348.47|9348.47|9348.47|9348.47|9338.05|9338.05|0
1660916100000|2022-08-19 13:35:00|9350.79|9350.79|9350.52|9350.52|9356.37|9356.37|9346.1|9346.1|0
1660916400000|2022-08-19 13:40:00|9350.25|9350.25|9336.82|9336.82|9353.88|9353.88|9336.82|9336.82|0
1660916700000|2022-08-19 13:45:00|9337.18|9337.18|9338.65|9338.65|9339.87|9339.87|9334.45|9334.45|0
1660917000000|2022-08-19 13:50:00|9336.33|9336.33|9332.12|9332.12|9337.92|9337.92|9329.8|9329.8|0
1660917300000|2022-08-19 13:55:00|9331.93|9331.93|9322.12|9322.12|9331.93|9331.93|9321.4|9321.4|0
1660917600000|2022-08-19 14:00:00|9322.39|9322.39|9332.08|9332.08|9333.57|9333.57|9322.39|9322.39|0
1660917900000|2022-08-19 14:05:00|9332.9|9332.9|9319.27|9319.27|9332.9|9332.9|9319.27|9319.27|0
1660918200000|2022-08-19 14:10:00|9319.13|9319.13|9312.16|9312.16|9322.85|9322.85|9309.51|9309.51|0
1660918500000|2022-08-19 14:15:00|9311.87|9311.87|9341.63|9341.63|9343.95|9343.95|9308.56|9308.56|0
1660918800000|2022-08-19 14:20:00|9342.43|9342.43|9342.1|9342.1|9346.8|9346.8|9340.03|9340.03|0
1660919100000|2022-08-19 14:25:00|9341.83|9341.83|9346.46|9346.46|9348.49|9348.49|9339.11|9339.11|0
1660919400000|2022-08-19 14:30:00|9346.36|9346.36|9334.88|9334.88|9353.87|9353.87|9334.88|9334.88|0
1660919700000|2022-08-19 14:35:00|9332.56|9332.56|9335.88|9335.88|9339.82|9339.82|9329.71|9329.71|0
1660920000000|2022-08-19 14:40:00|9335.74|9335.74|9341.04|9341.04|9341.71|9341.71|9332.04|9332.04|0
1660920300000|2022-08-19 14:45:00|9340.77|9340.77|9339.29|9339.29|9341.04|9341.04|9336.36|9336.36|0
1660920600000|2022-08-19 14:50:00|9339.02|9339.02|9332.7|9332.7|9339.02|9339.02|9332.7|9332.7|0
1660920900000|2022-08-19 14:55:00|9332.98|9332.98|9332.65|9332.65|9335.52|9335.52|9329.35|9329.35|0
1660921200000|2022-08-19 15:00:00|9332.28|9332.28|9328.25|9328.25|9332.28|9332.28|9325.86|9325.86|0
1660921500000|2022-08-19 15:05:00|9327.72|9327.72|9319.02|9319.02|9329.18|9329.18|9318.22|9318.22|0
1660921800000|2022-08-19 15:10:00|9318.83|9318.83|9314.15|9314.15|9318.83|9318.83|9313.46|9313.46|0
1660922100000|2022-08-19 15:15:00|9311.84|9311.84|9317.84|9317.84|9317.84|9317.84|9311.29|9311.29|0
1660922400000|2022-08-19 15:20:00|9317.58|9317.58|9308.94|9308.94|9318.31|9318.31|9307.36|9307.36|0
1660922700000|2022-08-19 15:25:00|9308.75|9308.75|9312.04|9312.04|9314.3|9314.3|9306.87|9306.87|0
1661152500000|2022-08-22 07:15:00|9283.66|9283.66|9267.27|9267.27|9283.66|9283.66|9266.85|9266.85|0
1661152800000|2022-08-22 07:20:00|9266.89|9266.89|9268.61|9268.61|9271.31|9271.31|9264.44|9264.44|0
1661153100000|2022-08-22 07:25:00|9268.88|9268.88|9258.7|9258.7|9268.88|9268.88|9250.62|9250.62|0
1661153400000|2022-08-22 07:30:00|9258.33|9258.33|9252.36|9252.36|9258.33|9258.33|9246.38|9246.38|0
1661153700000|2022-08-22 07:35:00|9253.46|9253.46|9255.99|9255.99|9263.53|9263.53|9251.24|9251.24|0
1661154000000|2022-08-22 07:40:00|9256.18|9256.18|9242.06|9242.06|9256.18|9256.18|9239.75|9239.75|0
1661154300000|2022-08-22 07:45:00|9242.53|9242.53|9239.28|9239.28|9248.57|9248.57|9239.28|9239.28|0
1661154600000|2022-08-22 07:50:00|9239.01|9239.01|9238.55|9238.55|9241.46|9241.46|9236.82|9236.82|0
1661154900000|2022-08-22 07:55:00|9238.26|9238.26|9236.09|9236.09|9239.76|9239.76|9235|9235|0
1661155200000|2022-08-22 08:00:00|9238.41|9238.41|9220.67|9220.67|9239.21|9239.21|9220.02|9220.02|0
1661155500000|2022-08-22 08:05:00|9220.48|9220.48|9230.17|9230.17|9230.17|9230.17|9220.48|9220.48|0
1661155800000|2022-08-22 08:10:00|9229.07|9229.07|9215.7|9215.7|9229.07|9229.07|9213.32|9213.32|0
1661156100000|2022-08-22 08:15:00|9215.89|9215.89|9221.28|9221.28|9222.46|9222.46|9215.62|9215.62|0
1661156400000|2022-08-22 08:20:00|9222.08|9222.08|9223.46|9223.46|9231.56|9231.56|9219.76|9219.76|0
1661156700000|2022-08-22 08:25:00|9224|9224|9233.22|9233.22|9235.54|9235.54|9223.54|9223.54|0
1661157000000|2022-08-22 08:30:00|9232.51|9232.51|9221.85|9221.85|9233.19|9233.19|9221.85|9221.85|0
1661157300000|2022-08-22 08:35:00|9221|9221|9228.35|9228.35|9228.35|9228.35|9219.6|9219.6|0
1661157600000|2022-08-22 08:40:00|9228.61|9228.61|9231.6|9231.6|9231.6|9231.6|9228.51|9228.51|0
1661157900000|2022-08-22 08:45:00|9229.28|9229.28|9234.68|9234.68|9235.42|9235.42|9228.37|9228.37|0
1661158200000|2022-08-22 08:50:00|9235.04|9235.04|9235.46|9235.46|9237.78|9237.78|9235.04|9235.04|0
1661158500000|2022-08-22 08:55:00|9236.26|9236.26|9248.56|9248.56|9248.56|9248.56|9236.26|9236.26|0
1661158800000|2022-08-22 09:00:00|9248.65|9248.65|9239.37|9239.37|9248.84|9248.84|9239.18|9239.18|0
1661159100000|2022-08-22 09:05:00|9239.18|9239.18|9243.68|9243.68|9246.36|9246.36|9239.18|9239.18|0
1661159400000|2022-08-22 09:10:00|9246|9246|9244.27|9244.27|9249.02|9249.02|9243.81|9243.81|0
1661159700000|2022-08-22 09:15:00|9244.45|9244.45|9248.6|9248.6|9248.6|9248.6|9244.36|9244.36|0
1661160000000|2022-08-22 09:20:00|9248.87|9248.87|9250.12|9250.12|9252.47|9252.47|9248.33|9248.33|0
1661160300000|2022-08-22 09:25:00|9249.59|9249.59|9247.72|9247.72|9249.87|9249.87|9247.62|9247.62|0
1661160600000|2022-08-22 09:30:00|9247.53|9247.53|9240.08|9240.08|9247.53|9247.53|9238.65|9238.65|0
1661160900000|2022-08-22 09:35:00|9240.35|9240.35|9240.91|9240.91|9244.23|9244.23|9240.35|9240.35|0
1661161200000|2022-08-22 09:40:00|9241.18|9241.18|9249.16|9249.16|9249.69|9249.69|9241.18|9241.18|0
1661161500000|2022-08-22 09:45:00|9249.69|9249.69|9255.75|9255.75|9256.02|9256.02|9249.69|9249.69|0
1661161800000|2022-08-22 09:50:00|9256.29|9256.29|9255.27|9255.27|9258.87|9258.87|9253.52|9253.52|0
1661162100000|2022-08-22 09:55:00|9257.59|9257.59|9259.19|9259.19|9260.09|9260.09|9255.01|9255.01|0
1661162400000|2022-08-22 10:00:00|9259.45|9259.45|9256.46|9256.46|9260.04|9260.04|9256.46|9256.46|0
1661162700000|2022-08-22 10:05:00|9258.77|9258.77|9262.37|9262.37|9263.34|9263.34|9258.77|9258.77|0
1661163000000|2022-08-22 10:10:00|9263.56|9263.56|9253.92|9253.92|9266.26|9266.26|9252.16|9252.16|0
1661163300000|2022-08-22 10:15:00|9253.65|9253.65|9258.83|9258.83|9258.83|9258.83|9252.62|9252.62|0
1661163600000|2022-08-22 10:20:00|9258.56|9258.56|9251.74|9251.74|9260.88|9260.88|9251.74|9251.74|0
1661163900000|2022-08-22 10:25:00|9252.11|9252.11|9244.44|9244.44|9252.2|9252.2|9244.17|9244.17|0
1661164200000|2022-08-22 10:30:00|9243.64|9243.64|9235.15|9235.15|9243.9|9243.9|9233.74|9233.74|0
1661164500000|2022-08-22 10:35:00|9235.42|9235.42|9244.64|9244.64|9244.64|9244.64|9235.42|9235.42|0
1661164800000|2022-08-22 10:40:00|9244.28|9244.28|9236.5|9236.5|9244.28|9244.28|9236|9236|0
1661165100000|2022-08-22 10:45:00|9234.19|9234.19|9235.21|9235.21|9235.42|9235.42|9230.42|9230.42|0
1661165400000|2022-08-22 10:50:00|9236.03|9236.03|9238.78|9238.78|9239.15|9239.15|9234.24|9234.24|0
1661165700000|2022-08-22 10:55:00|9238.59|9238.59|9228.53|9228.53|9238.59|9238.59|9228.53|9228.53|0
1661166000000|2022-08-22 11:00:00|9229.33|9229.33|9238.48|9238.48|9238.48|9238.48|9229.07|9229.07|0
1661166300000|2022-08-22 11:05:00|9239.01|9239.01|9231.51|9231.51|9239.38|9239.38|9231.51|9231.51|0
1661166600000|2022-08-22 11:10:00|9231.88|9231.88|9234.61|9234.61|9234.61|9234.61|9231.76|9231.76|0
1661166900000|2022-08-22 11:15:00|9234.7|9234.7|9239.98|9239.98|9239.98|9239.98|9234.7|9234.7|0
1661167200000|2022-08-22 11:20:00|9239.29|9239.29|9235.83|9235.83|9239.29|9239.29|9234.4|9234.4|0
1661167500000|2022-08-22 11:25:00|9235.69|9235.69|9237.57|9237.57|9241.15|9241.15|9235.69|9235.69|0
1661167800000|2022-08-22 11:30:00|9237.83|9237.83|9231.82|9231.82|9237.83|9237.83|9231.41|9231.41|0
1661168100000|2022-08-22 11:35:00|9231.55|9231.55|9228.7|9228.7|9233.67|9233.67|9224.25|9224.25|0
1661168400000|2022-08-22 11:40:00|9228.52|9228.52|9226.53|9226.53|9229.21|9229.21|9226.53|9226.53|0
1661168700000|2022-08-22 11:45:00|9226.62|9226.62|9222.46|9222.46|9226.62|9226.62|9221.94|9221.94|0
1661169000000|2022-08-22 11:50:00|9222.09|9222.09|9222.99|9222.99|9230.41|9230.41|9222.09|9222.09|0
1661169300000|2022-08-22 11:55:00|9223.26|9223.26|9226.17|9226.17|9226.17|9226.17|9220.57|9220.57|0
1661169600000|2022-08-22 12:00:00|9226.91|9226.91|9236.28|9236.28|9237.74|9237.74|9226.91|9226.91|0
1661169900000|2022-08-22 12:05:00|9236.47|9236.47|9234.85|9234.85|9238.1|9238.1|9234.16|9234.16|0
1661170200000|2022-08-22 12:10:00|9234.05|9234.05|9230.22|9230.22|9234.34|9234.34|9229.68|9229.68|0
1661170500000|2022-08-22 12:15:00|9230.48|9230.48|9234.57|9234.57|9235.48|9235.48|9230.47|9230.47|0
1661170800000|2022-08-22 12:20:00|9234.84|9234.84|9235.55|9235.55|9240.55|9240.55|9234.84|9234.84|0
1661171100000|2022-08-22 12:25:00|9235.28|9235.28|9227|9227|9235.28|9235.28|9227|9227|0
1661171400000|2022-08-22 12:30:00|9224.68|9224.68|9225.66|9225.66|9232.64|9232.64|9223.79|9223.79|0
1661171700000|2022-08-22 12:35:00|9225.13|9225.13|9216.58|9216.58|9225.13|9225.13|9215.78|9215.78|0
1661172000000|2022-08-22 12:40:00|9217|9217|9221.64|9221.64|9221.64|9221.64|9217|9217|0
1661172300000|2022-08-22 12:45:00|9221.82|9221.82|9218.3|9218.3|9222.76|9222.76|9217.45|9217.45|0
1661172600000|2022-08-22 12:50:00|9218.67|9218.67|9219.85|9219.85|9220.97|9220.97|9217.27|9217.27|0
1661172900000|2022-08-22 12:55:00|9219.58|9219.58|9219.85|9219.85|9220.03|9220.03|9216.44|9216.44|0
1661173200000|2022-08-22 13:00:00|9219.94|9219.94|9217.71|9217.71|9220.21|9220.21|9215.82|9215.82|0
1661173500000|2022-08-22 13:05:00|9220.03|9220.03|9221.83|9221.83|9222.46|9222.46|9219.67|9219.67|0
1661173800000|2022-08-22 13:10:00|9222.36|9222.36|9222.44|9222.44|9223.46|9223.46|9220.66|9220.66|0
1661174100000|2022-08-22 13:15:00|9222.07|9222.07|9222.63|9222.63|9222.97|9222.97|9218.18|9218.18|0
1661174400000|2022-08-22 13:20:00|9222.9|9222.9|9215.9|9215.9|9223.16|9223.16|9214.9|9214.9|0
1661174700000|2022-08-22 13:25:00|9215.53|9215.53|9221.02|9221.02|9221.02|9221.02|9215.15|9215.15|0
1661175000000|2022-08-22 13:30:00|9218.7|9218.7|9219.18|9219.18|9224.98|9224.98|9217.4|9217.4|0
1661175300000|2022-08-22 13:35:00|9219.04|9219.04|9229.19|9229.19|9229.64|9229.64|9217.28|9217.28|0
1661175600000|2022-08-22 13:40:00|9226.87|9226.87|9244.63|9244.63|9251.34|9251.34|9226.87|9226.87|0
1661175900000|2022-08-22 13:45:00|9244.49|9244.49|9233.02|9233.02|9246.09|9246.09|9232.75|9232.75|0
1661176200000|2022-08-22 13:50:00|9232.49|9232.49|9237.14|9237.14|9237.14|9237.14|9231.93|9231.93|0
1661176500000|2022-08-22 13:55:00|9237.23|9237.23|9252.71|9252.71|9254.24|9254.24|9237.23|9237.23|0
1661176800000|2022-08-22 14:00:00|9252.45|9252.45|9260.31|9260.31|9260.31|9260.31|9249.23|9249.23|0
1661177100000|2022-08-22 14:05:00|9260.05|9260.05|9261.81|9261.81|9265.75|9265.75|9260.05|9260.05|0
1661177400000|2022-08-22 14:10:00|9261.67|9261.67|9248.52|9248.52|9262.78|9262.78|9248.52|9248.52|0
1661177700000|2022-08-22 14:15:00|9248.42|9248.42|9239.51|9239.51|9250.93|9250.93|9238.71|9238.71|0
1661178000000|2022-08-22 14:20:00|9239.6|9239.6|9238.61|9238.61|9242.03|9242.03|9237.81|9237.81|0
1661178300000|2022-08-22 14:25:00|9238.34|9238.34|9241.76|9241.76|9241.76|9241.76|9234.66|9234.66|0
1661178600000|2022-08-22 14:30:00|9242.03|9242.03|9242.05|9242.05|9245.42|9245.42|9240.76|9240.76|0
1661178900000|2022-08-22 14:35:00|9242.32|9242.32|9239.83|9239.83|9246.39|9246.39|9237.78|9237.78|0
1661179200000|2022-08-22 14:40:00|9239.57|9239.57|9238.6|9238.6|9241.75|9241.75|9238.6|9238.6|0
1661179500000|2022-08-22 14:45:00|9238.41|9238.41|9239.52|9239.52|9241.06|9241.06|9237.99|9237.99|0
1661179800000|2022-08-22 14:50:00|9239.15|9239.15|9231.86|9231.86|9239.15|9239.15|9231.14|9231.14|0
1661180100000|2022-08-22 14:55:00|9232.15|9232.15|9225.83|9225.83|9232.51|9232.51|9225.41|9225.41|0
1661180400000|2022-08-22 15:00:00|9223.51|9223.51|9237.97|9237.97|9237.97|9237.97|9223.51|9223.51|0
1661180700000|2022-08-22 15:05:00|9238.24|9238.24|9244.95|9244.95|9246.23|9246.23|9238.24|9238.24|0
1661181000000|2022-08-22 15:10:00|9247.27|9247.27|9246.76|9246.76|9247.93|9247.93|9243.3|9243.3|0
1661181300000|2022-08-22 15:15:00|9246.57|9246.57|9244.51|9244.51|9246.74|9246.74|9242.19|9242.19|0
1661181600000|2022-08-22 15:20:00|9246.83|9246.83|9238.19|9238.19|9246.83|9246.83|9238.19|9238.19|0
1661181900000|2022-08-22 15:25:00|9238.04|9238.04|9238.89|9238.89|9242.16|9242.16|9234.12|9234.12|0
1661238900000|2022-08-23 07:15:00|9087.07|9087.07|9111.02|9111.02|9121.33|9121.33|9086.08|9086.08|0
1661239200000|2022-08-23 07:20:00|9110.65|9110.65|9101.56|9101.56|9112.82|9112.82|9100.56|9100.56|0
1661239500000|2022-08-23 07:25:00|9102.37|9102.37|9104.98|9104.98|9114.86|9114.86|9102.37|9102.37|0
1661239800000|2022-08-23 07:30:00|9110.4|9110.4|9090.93|9090.93|9111.57|9111.57|9079.79|9079.79|0
1661240100000|2022-08-23 07:35:00|9088.61|9088.61|9066.47|9066.47|9090.79|9090.79|9066.47|9066.47|0
1661240400000|2022-08-23 07:40:00|9066.84|9066.84|9053.88|9053.88|9067.59|9067.59|9051.54|9051.54|0
1661240700000|2022-08-23 07:45:00|9053.7|9053.7|9072.75|9072.75|9080|9080|9053.7|9053.7|0
1661241000000|2022-08-23 07:50:00|9072.94|9072.94|9076.76|9076.76|9076.76|9076.76|9067.5|9067.5|0
1661241300000|2022-08-23 07:55:00|9076.49|9076.49|9077.68|9077.68|9077.76|9077.76|9066.12|9066.12|0
1661241600000|2022-08-23 08:00:00|9078.22|9078.22|9082.69|9082.69|9082.69|9082.69|9066.11|9066.11|0
1661241900000|2022-08-23 08:05:00|9085.01|9085.01|9095.28|9095.28|9102.35|9102.35|9082.69|9082.69|0
1661242200000|2022-08-23 08:10:00|9095.82|9095.82|9095.74|9095.74|9107.58|9107.58|9095.74|9095.74|0
1661242500000|2022-08-23 08:15:00|9095.93|9095.93|9087.06|9087.06|9095.93|9095.93|9082.6|9082.6|0
1661242800000|2022-08-23 08:20:00|9086.92|9086.92|9101.35|9101.35|9101.35|9101.35|9086.78|9086.78|0
1661243100000|2022-08-23 08:25:00|9101.08|9101.08|9094.35|9094.35|9102.47|9102.47|9092.77|9092.77|0
1661243400000|2022-08-23 08:30:00|9094.71|9094.71|9093.35|9093.35|9096.66|9096.66|9087.65|9087.65|0
1661243700000|2022-08-23 08:35:00|9093.44|9093.44|9101.85|9101.85|9102.11|9102.11|9093.44|9093.44|0
1661244000000|2022-08-23 08:40:00|9104.16|9104.16|9100.11|9100.11|9108.23|9108.23|9100.11|9100.11|0
1661244300000|2022-08-23 08:45:00|9097.79|9097.79|9078.27|9078.27|9097.79|9097.79|9076.22|9076.22|0
1661244600000|2022-08-23 08:50:00|9080.59|9080.59|9068.93|9068.93|9082.64|9082.64|9068.93|9068.93|0
1661244900000|2022-08-23 08:55:00|9066.62|9066.62|9056.77|9056.77|9073.57|9073.57|9054.45|9054.45|0
1661245200000|2022-08-23 09:00:00|9057.31|9057.31|9057.83|9057.83|9064.99|9064.99|9057.31|9057.31|0
1661245500000|2022-08-23 09:05:00|9057.3|9057.3|9054.92|9054.92|9060.46|9060.46|9054.92|9054.92|0
1661245800000|2022-08-23 09:10:00|9054.35|9054.35|9039.32|9039.32|9054.35|9054.35|9039.32|9039.32|0
1661246100000|2022-08-23 09:15:00|9039.51|9039.51|9025.64|9025.64|9039.51|9039.51|9025.64|9025.64|0
1661246400000|2022-08-23 09:20:00|9027.96|9027.96|9023.37|9023.37|9030.59|9030.59|9023.37|9023.37|0
1661246700000|2022-08-23 09:25:00|9021.05|9021.05|9023.2|9023.2|9028.37|9028.37|9020.74|9020.74|0
1661247000000|2022-08-23 09:30:00|9022.86|9022.86|9020.9|9020.9|9025.81|9025.81|9018.58|9018.58|0
1661247300000|2022-08-23 09:35:00|9020.37|9020.37|9023.19|9023.19|9024.31|9024.31|9017.22|9017.22|0
1661247600000|2022-08-23 09:40:00|9020.87|9020.87|9020.99|9020.99|9022.41|9022.41|9016.85|9016.85|0
1661247900000|2022-08-23 09:45:00|9018.67|9018.67|9017.38|9017.38|9021.04|9021.04|9016.59|9016.59|0
1661248200000|2022-08-23 09:50:00|9017.47|9017.47|9020.96|9020.96|9020.96|9020.96|9012.7|9012.7|0
1661248500000|2022-08-23 09:55:00|9023.27|9023.27|9031.94|9031.94|9032.7|9032.7|9023.27|9023.27|0
1661248800000|2022-08-23 10:00:00|9031.66|9031.66|9026.97|9026.97|9034.57|9034.57|9026.97|9026.97|0
1661249100000|2022-08-23 10:05:00|9026.8|9026.8|9034.46|9034.46|9036.77|9036.77|9022|9022|0
1661249400000|2022-08-23 10:10:00|9032.14|9032.14|9026.97|9026.97|9032.14|9032.14|9026.7|9026.7|0
1661249700000|2022-08-23 10:15:00|9027.16|9027.16|9022.07|9022.07|9027.53|9027.53|9022.07|9022.07|0
1661250000000|2022-08-23 10:20:00|9021.51|9021.51|9019.32|9019.32|9030.18|9030.18|9019.32|9019.32|0
1661250300000|2022-08-23 10:25:00|9018.95|9018.95|9016.85|9016.85|9018.95|9018.95|9016.27|9016.27|0
1661250600000|2022-08-23 10:30:00|9016.58|9016.58|9024.43|9024.43|9024.79|9024.79|9016.58|9016.58|0
1661250900000|2022-08-23 10:35:00|9024.16|9024.16|9028.96|9028.96|9030.85|9030.85|9023.89|9023.89|0
1661251200000|2022-08-23 10:40:00|9029.22|9029.22|9037.17|9037.17|9038.67|9038.67|9029.22|9029.22|0
1661251500000|2022-08-23 10:45:00|9037.36|9037.36|9036.41|9036.41|9041.16|9041.16|9036.41|9036.41|0
1661251800000|2022-08-23 10:50:00|9036.6|9036.6|9037.43|9037.43|9037.43|9037.43|9034.17|9034.17|0
1661252100000|2022-08-23 10:55:00|9037.97|9037.97|9032.5|9032.5|9040.02|9040.02|9030.56|9030.56|0
1661252400000|2022-08-23 11:00:00|9032.69|9032.69|9027.83|9027.83|9034.66|9034.66|9027.83|9027.83|0
1661252700000|2022-08-23 11:05:00|9027.55|9027.55|9012.68|9012.68|9027.55|9027.55|9012.68|9012.68|0
1661253000000|2022-08-23 11:10:00|9012.87|9012.87|9020.47|9020.47|9022.78|9022.78|9010.84|9010.84|0
1661253300000|2022-08-23 11:15:00|9020.65|9020.65|9021.11|9021.11|9021.11|9021.11|9020.65|9020.65|0
1661253600000|2022-08-23 11:20:00|9020.83|9020.83|9019.57|9019.57|9021.28|9021.28|9019.46|9019.46|0
1661253900000|2022-08-23 11:25:00|9019.22|9019.22|9023.72|9023.72|9025.86|9025.86|9019.22|9019.22|0
1661254200000|2022-08-23 11:30:00|9024.09|9024.09|9010.77|9010.77|9024.09|9024.09|9010.63|9010.63|0
1661254500000|2022-08-23 11:35:00|9010.68|9010.68|9010.87|9010.87|9011.4|9011.4|9008.08|9008.08|0
1661254800000|2022-08-23 11:40:00|9011.24|9011.24|9010.73|9010.73|9016.1|9016.1|9010.36|9010.36|0
1661255100000|2022-08-23 11:45:00|9010.36|9010.36|9019.25|9019.25|9019.25|9019.25|9008.16|9008.16|0
1661255400000|2022-08-23 11:50:00|9019.52|9019.52|9013.66|9013.66|9019.52|9019.52|9010.98|9010.98|0
1661255700000|2022-08-23 11:55:00|9017.36|9017.36|9024.19|9024.19|9024.3|9024.3|9012.73|9012.73|0
1661256000000|2022-08-23 12:00:00|9024.56|9024.56|9019.43|9019.43|9026.51|9026.51|9019.02|9019.02|0
1661256300000|2022-08-23 12:05:00|9019.8|9019.8|9025.92|9025.92|9026.47|9026.47|9019.8|9019.8|0
1661256600000|2022-08-23 12:10:00|9026.1|9026.1|9027.27|9027.27|9027.27|9027.27|9024.4|9024.4|0
1661256900000|2022-08-23 12:15:00|9027.54|9027.54|9023.25|9023.25|9031.57|9031.57|9020.93|9020.93|0
1661257200000|2022-08-23 12:20:00|9016.29|9016.29|9018.16|9018.16|9021.2|9021.2|9016.29|9016.29|0
1661257500000|2022-08-23 12:25:00|9018.35|9018.35|9030.22|9030.22|9030.22|9030.22|9018.35|9018.35|0
1661257800000|2022-08-23 12:30:00|9029.96|9029.96|9025.07|9025.07|9029.96|9029.96|9019.9|9019.9|0
1661258100000|2022-08-23 12:35:00|9025.6|9025.6|9013.51|9013.51|9025.97|9025.97|9012.79|9012.79|0
1661258400000|2022-08-23 12:40:00|9013.14|9013.14|9008.01|9008.01|9015.65|9015.65|9002.01|9002.01|0
1661258700000|2022-08-23 12:45:00|9008.38|9008.38|9004.67|9004.67|9008.75|9008.75|9003.25|9003.25|0
1661259000000|2022-08-23 12:50:00|9005.04|9005.04|9003.08|9003.08|9005.04|9005.04|9000.71|9000.71|0
1661259300000|2022-08-23 12:55:00|9003.45|9003.45|8992.66|8992.66|9003.45|9003.45|8992.66|8992.66|0
1661259600000|2022-08-23 13:00:00|8992.94|8992.94|8979.02|8979.02|8993.57|8993.57|8978.37|8978.37|0
1661259900000|2022-08-23 13:05:00|8976.7|8976.7|8978.96|8978.96|8978.96|8978.96|8971.32|8971.32|0
1661260200000|2022-08-23 13:10:00|8978.69|8978.69|8972.06|8972.06|8978.69|8978.69|8968.49|8968.49|0
1661260500000|2022-08-23 13:15:00|8971.5|8971.5|8978.21|8978.21|8979.45|8979.45|8971.23|8971.23|0
1661260800000|2022-08-23 13:20:00|8977.84|8977.84|8981.71|8981.71|8981.71|8981.71|8975.43|8975.43|0
1661261100000|2022-08-23 13:25:00|8981.81|8981.81|8993.21|8993.21|8993.47|8993.47|8981.81|8981.81|0
1661261400000|2022-08-23 13:30:00|8993.58|8993.58|8991.24|8991.24|8996.71|8996.71|8985.37|8985.37|0
1661261700000|2022-08-23 13:35:00|8991.6|8991.6|8971.47|8971.47|8994.74|8994.74|8971.47|8971.47|0
1661262000000|2022-08-23 13:40:00|8971.33|8971.33|8963.48|8963.48|8978.98|8978.98|8962.76|8962.76|0
1661262300000|2022-08-23 13:45:00|8964.47|8964.47|8980.46|8980.46|8984.4|8984.4|8964.47|8964.47|0
1661262600000|2022-08-23 13:50:00|8979.93|8979.93|8982.59|8982.59|8987.45|8987.45|8977.24|8977.24|0
1661262900000|2022-08-23 13:55:00|8982.31|8982.31|8981.57|8981.57|8991.01|8991.01|8979.79|8979.79|0
1661263200000|2022-08-23 14:00:00|8981.04|8981.04|8971.86|8971.86|8981.04|8981.04|8967.13|8967.13|0
1661263500000|2022-08-23 14:05:00|8972.23|8972.23|8972.16|8972.16|8976.01|8976.01|8967.77|8967.77|0
1661263800000|2022-08-23 14:10:00|8971.79|8971.79|8963.74|8963.74|8976.68|8976.68|8963.74|8963.74|0
1661264100000|2022-08-23 14:15:00|8964.11|8964.11|8958.84|8958.84|8965.18|8965.18|8957.95|8957.95|0
1661264400000|2022-08-23 14:20:00|8959.12|8959.12|8962.75|8962.75|8963.28|8963.28|8954.32|8954.32|0
1661264700000|2022-08-23 14:25:00|8962.56|8962.56|8954.42|8954.42|8962.56|8962.56|8948.6|8948.6|0
1661265000000|2022-08-23 14:30:00|8954.69|8954.69|8968.19|8968.19|8970.23|8970.23|8954.69|8954.69|0
1661265300000|2022-08-23 14:35:00|8967.83|8967.83|8959.95|8959.95|8967.83|8967.83|8958.39|8958.39|0
1661265600000|2022-08-23 14:40:00|8957.63|8957.63|8964.03|8964.03|8964.29|8964.29|8956.43|8956.43|0
1661265900000|2022-08-23 14:45:00|8964.39|8964.39|8960.4|8960.4|8964.58|8964.58|8957.33|8957.33|0
1661266200000|2022-08-23 14:50:00|8961.14|8961.14|8945.46|8945.46|8961.17|8961.17|8943.35|8943.35|0
1661266500000|2022-08-23 14:55:00|8945.83|8945.83|8940.09|8940.09|8945.96|8945.96|8937.72|8937.72|0
1661266800000|2022-08-23 15:00:00|8940.36|8940.36|8953.89|8953.89|8953.89|8953.89|8940.36|8940.36|0
1661267100000|2022-08-23 15:05:00|8954.26|8954.26|8966.78|8966.78|8967.68|8967.68|8954.05|8954.05|0
1661267400000|2022-08-23 15:10:00|8966.42|8966.42|8976.18|8976.18|8976.18|8976.18|8964.77|8964.77|0
1661267700000|2022-08-23 15:15:00|8975.92|8975.92|8975.84|8975.84|8976.75|8976.75|8970.57|8970.57|0
1661268000000|2022-08-23 15:20:00|8976.01|8976.01|8985.21|8985.21|8987.53|8987.53|8973.5|8973.5|0
1661268300000|2022-08-23 15:25:00|8985.04|8985.04|8969.77|8969.77|8987.87|8987.87|8965.5|8965.5|0
1661325300000|2022-08-24 07:15:00|8936.77|8936.77|8941.26|8941.26|8944.64|8944.64|8935.6|8935.6|0
1661325600000|2022-08-24 07:20:00|8938.94|8938.94|8939.98|8939.98|8945.11|8945.11|8935.51|8935.51|0
1661325900000|2022-08-24 07:25:00|8939.34|8939.34|8935.09|8935.09|8944.86|8944.86|8934.48|8934.48|0
1661326200000|2022-08-24 07:30:00|8939.72|8939.72|8916.38|8916.38|8941.06|8941.06|8915.6|8915.6|0
1661326500000|2022-08-24 07:35:00|8911.75|8911.75|8901.96|8901.96|8911.75|8911.75|8891.02|8891.02|0
1661326800000|2022-08-24 07:40:00|8902.24|8902.24|8909.91|8909.91|8917.59|8917.59|8902.24|8902.24|0
1661327100000|2022-08-24 07:45:00|8909.64|8909.64|8902.78|8902.78|8909.64|8909.64|8893.02|8893.02|0
1661327400000|2022-08-24 07:50:00|8902.51|8902.51|8906.89|8906.89|8906.89|8906.89|8895.1|8895.1|0
1661327700000|2022-08-24 07:55:00|8904.57|8904.57|8896.23|8896.23|8906.89|8906.89|8892.56|8892.56|0
1661328000000|2022-08-24 08:00:00|8896.5|8896.5|8909.7|8909.7|8909.89|8909.89|8894.18|8894.18|0
1661328300000|2022-08-24 08:05:00|8910.07|8910.07|8920.51|8920.51|8924.03|8924.03|8907.5|8907.5|0
1661328600000|2022-08-24 08:10:00|8919.4|8919.4|8932.72|8932.72|8932.72|8932.72|8919.31|8919.31|0
1661328900000|2022-08-24 08:15:00|8932.45|8932.45|8941.95|8941.95|8941.95|8941.95|8926.08|8926.08|0
1661329200000|2022-08-24 08:20:00|8942.68|8942.68|8940.85|8940.85|8946.33|8946.33|8940.4|8940.4|0
1661329500000|2022-08-24 08:25:00|8943.17|8943.17|8945.16|8945.16|8949.5|8949.5|8943.17|8943.17|0
1661329800000|2022-08-24 08:30:00|8945.53|8945.53|8956.5|8956.5|8957.04|8957.04|8945.53|8945.53|0
1661330100000|2022-08-24 08:35:00|8956.77|8956.77|8960.86|8960.86|8962.55|8962.55|8956.77|8956.77|0
1661330400000|2022-08-24 08:40:00|8961.05|8961.05|8954.92|8954.92|8963.63|8963.63|8954.22|8954.22|0
1661330700000|2022-08-24 08:45:00|8955.44|8955.44|8959.38|8959.38|8960.19|8960.19|8951.34|8951.34|0
1661331000000|2022-08-24 08:50:00|8959.29|8959.29|8956.52|8956.52|8959.38|8959.38|8955|8955|0
1661331300000|2022-08-24 08:55:00|8954.21|8954.21|8957.74|8957.74|8957.74|8957.74|8951.06|8951.06|0
1661331600000|2022-08-24 09:00:00|8958.01|8958.01|8970.21|8970.21|8970.21|8970.21|8958.01|8958.01|0
1661331900000|2022-08-24 09:05:00|8970.75|8970.75|8969|8969|8975.13|8975.13|8967.71|8967.71|0
1661332200000|2022-08-24 09:10:00|8969.26|8969.26|8969.22|8969.22|8970.95|8970.95|8969.22|8969.22|0
1661332500000|2022-08-24 09:15:00|8968.88|8968.88|8966.9|8966.9|8968.88|8968.88|8960.32|8960.32|0
1661332800000|2022-08-24 09:20:00|8966.1|8966.1|8970.58|8970.58|8971.14|8971.14|8966.09|8966.09|0
1661333100000|2022-08-24 09:25:00|8970.22|8970.22|8968.02|8968.02|8970.59|8970.59|8964.78|8964.78|0
1661333400000|2022-08-24 09:30:00|8965.7|8965.7|8950.1|8950.1|8965.7|8965.7|8950.1|8950.1|0
1661333700000|2022-08-24 09:35:00|8950.28|8950.28|8943.9|8943.9|8950.28|8950.28|8943.9|8943.9|0
1661334000000|2022-08-24 09:40:00|8944.26|8944.26|8937.92|8937.92|8944.26|8944.26|8936.02|8936.02|0
1661334300000|2022-08-24 09:45:00|8937.55|8937.55|8937.86|8937.86|8938.77|8938.77|8935.9|8935.9|0
1661334600000|2022-08-24 09:50:00|8938.78|8938.78|8952.55|8952.55|8952.55|8952.55|8938.78|8938.78|0
1661334900000|2022-08-24 09:55:00|8953.11|8953.11|8952.79|8952.79|8953.8|8953.8|8949.53|8949.53|0
1661335200000|2022-08-24 10:00:00|8952.6|8952.6|8951.82|8951.82|8954.23|8954.23|8951.1|8951.1|0
1661335500000|2022-08-24 10:05:00|8954.14|8954.14|8953.92|8953.92|8961.32|8961.32|8953.92|8953.92|0
1661335800000|2022-08-24 10:10:00|8953.73|8953.73|8958.29|8958.29|8958.47|8958.47|8953.73|8953.73|0
1661336100000|2022-08-24 10:15:00|8958.47|8958.47|8957.29|8957.29|8958.47|8958.47|8956.36|8956.36|0
1661336400000|2022-08-24 10:20:00|8957.66|8957.66|8960.03|8960.03|8963.27|8963.27|8957.47|8957.47|0
1661336700000|2022-08-24 10:25:00|8960.22|8960.22|8956.32|8956.32|8960.22|8960.22|8954.95|8954.95|0
1661337000000|2022-08-24 10:30:00|8956.86|8956.86|8959.86|8959.86|8961.24|8961.24|8956.42|8956.42|0
1661337300000|2022-08-24 10:35:00|8959.49|8959.49|8960.64|8960.64|8961.47|8961.47|8958.83|8958.83|0
1661337600000|2022-08-24 10:40:00|8960.46|8960.46|8962.34|8962.34|8962.51|8962.51|8959.19|8959.19|0
1661337900000|2022-08-24 10:45:00|8962.61|8962.61|8961.14|8961.14|8962.97|8962.97|8961.14|8961.14|0
1661338200000|2022-08-24 10:50:00|8958.83|8958.83|8947.17|8947.17|8961.95|8961.95|8947.17|8947.17|0
1661338500000|2022-08-24 10:55:00|8946.99|8946.99|8947.51|8947.51|8950.81|8950.81|8946.17|8946.17|0
1661338800000|2022-08-24 11:00:00|8947.33|8947.33|8940.31|8940.31|8950.38|8950.38|8939.71|8939.71|0
1661339100000|2022-08-24 11:05:00|8940.4|8940.4|8950.83|8950.83|8950.83|8950.83|8939.76|8939.76|0
1661339400000|2022-08-24 11:10:00|8951.56|8951.56|8951.27|8951.27|8952.1|8952.1|8951.27|8951.27|0
1661339700000|2022-08-24 11:15:00|8951|8951|8948.72|8948.72|8951|8951|8948.72|8948.72|0
1661340000000|2022-08-24 11:20:00|8951.04|8951.04|8953.77|8953.77|8953.94|8953.94|8950.43|8950.43|0
1661340300000|2022-08-24 11:25:00|8958.4|8958.4|8956.28|8956.28|8958.4|8958.4|8951.45|8951.45|0
1661340600000|2022-08-24 11:30:00|8958.59|8958.59|8957.15|8957.15|8960.63|8960.63|8957.15|8957.15|0
1661340900000|2022-08-24 11:35:00|8956.59|8956.59|8965.76|8965.76|8966.13|8966.13|8956.13|8956.13|0
1661341200000|2022-08-24 11:40:00|8965.95|8965.95|8967.94|8967.94|8967.94|8967.94|8961.2|8961.2|0
1661341500000|2022-08-24 11:45:00|8967.77|8967.77|8975.58|8975.58|8977.9|8977.9|8967.77|8967.77|0
1661341800000|2022-08-24 11:50:00|8975.75|8975.75|8978.82|8978.82|8978.82|8978.82|8974.43|8974.43|0
1661342100000|2022-08-24 11:55:00|8979.19|8979.19|8978.56|8978.56|8979.19|8979.19|8978.46|8978.46|0
1661342400000|2022-08-24 12:00:00|8978.83|8978.83|8980.84|8980.84|8980.84|8980.84|8976.25|8976.25|0
1661342700000|2022-08-24 12:05:00|8980.57|8980.57|8974.73|8974.73|8980.57|8980.57|8974.73|8974.73|0
1661343000000|2022-08-24 12:10:00|8974.92|8974.92|8972.7|8972.7|8974.92|8974.92|8972.15|8972.15|0
1661343300000|2022-08-24 12:15:00|8972.97|8972.97|8973.5|8973.5|8976.99|8976.99|8971.9|8971.9|0
1661343600000|2022-08-24 12:20:00|8973.69|8973.69|8968.18|8968.18|8973.69|8973.69|8967.9|8967.9|0
1661343900000|2022-08-24 12:25:00|8968.71|8968.71|8969.33|8969.33|8969.61|8969.61|8968.71|8968.71|0
1661344200000|2022-08-24 12:30:00|8969.6|8969.6|8967.81|8967.81|8969.67|8969.67|8964.79|8964.79|0
1661344500000|2022-08-24 12:35:00|8968.16|8968.16|8967.9|8967.9|8969.57|8969.57|8964.93|8964.93|0
1661344800000|2022-08-24 12:40:00|8968.05|8968.05|8968.56|8968.56|8969.81|8969.81|8967.23|8967.23|0
1661345100000|2022-08-24 12:45:00|8968.03|8968.03|8968.56|8968.56|8968.73|8968.73|8966.93|8966.93|0
1661345400000|2022-08-24 12:50:00|8970.61|8970.61|8978.48|8978.48|8978.57|8978.57|8970.08|8970.08|0
1661345700000|2022-08-24 12:55:00|8979|8979|8978.55|8978.55|8979|8979|8976.15|8976.15|0
1661346000000|2022-08-24 13:00:00|8977.43|8977.43|8972.48|8972.48|8977.43|8977.43|8970.52|8970.52|0
1661346300000|2022-08-24 13:05:00|8972.57|8972.57|8976.11|8976.11|8977.68|8977.68|8967.46|8967.46|0
1661346600000|2022-08-24 13:10:00|8975.97|8975.97|8978.12|8978.12|8979.48|8979.48|8974.7|8974.7|0
1661346900000|2022-08-24 13:15:00|8978.68|8978.68|8977.55|8977.55|8980.13|8980.13|8977.55|8977.55|0
1661347200000|2022-08-24 13:20:00|8977.64|8977.64|8965.49|8965.49|8978.27|8978.27|8965.07|8965.07|0
1661347500000|2022-08-24 13:25:00|8965.68|8965.68|8968.49|8968.49|8968.49|8968.49|8964.59|8964.59|0
1661347800000|2022-08-24 13:30:00|8969.06|8969.06|8972.13|8972.13|8979.24|8979.24|8969.06|8969.06|0
1661348100000|2022-08-24 13:35:00|8969.67|8969.67|8976.3|8976.3|8976.44|8976.44|8967.21|8967.21|0
1661348400000|2022-08-24 13:40:00|8976.59|8976.59|8981.12|8981.12|8981.57|8981.57|8973.88|8973.88|0
1661348700000|2022-08-24 13:45:00|8981.85|8981.85|8975.99|8975.99|8984.49|8984.49|8975.99|8975.99|0
1661349000000|2022-08-24 13:50:00|8975.73|8975.73|8980.2|8980.2|8982.96|8982.96|8974.72|8974.72|0
1661349300000|2022-08-24 13:55:00|8979.83|8979.83|8982.21|8982.21|8982.25|8982.25|8979.56|8979.56|0
1661349600000|2022-08-24 14:00:00|8981.95|8981.95|8973.62|8973.62|8987.1|8987.1|8973.09|8973.09|0
1661349900000|2022-08-24 14:05:00|8971.3|8971.3|8978.98|8978.98|8981.12|8981.12|8971.3|8971.3|0
1661350200000|2022-08-24 14:10:00|8979.25|8979.25|8985.78|8985.78|8993.15|8993.15|8978.98|8978.98|0
1661350500000|2022-08-24 14:15:00|8985.5|8985.5|8990.42|8990.42|8990.42|8990.42|8982.21|8982.21|0
1661350800000|2022-08-24 14:20:00|8990.52|8990.52|8984.41|8984.41|8991.85|8991.85|8983.85|8983.85|0
1661351100000|2022-08-24 14:25:00|8984.55|8984.55|8990.53|8990.53|8991.51|8991.51|8984.55|8984.55|0
1661351400000|2022-08-24 14:30:00|8990.8|8990.8|8997.69|8997.69|8999.03|8999.03|8990.8|8990.8|0
1661351700000|2022-08-24 14:35:00|8997.87|8997.87|8996.07|8996.07|9003.26|9003.26|8996.07|8996.07|0
1661352000000|2022-08-24 14:40:00|8995.71|8995.71|8988.59|8988.59|8995.71|8995.71|8987.52|8987.52|0
1661352300000|2022-08-24 14:45:00|8988.42|8988.42|8989.18|8989.18|8989.47|8989.47|8986.44|8986.44|0
1661352600000|2022-08-24 14:50:00|8988.91|8988.91|8987.72|8987.72|8989.2|8989.2|8983.48|8983.48|0
1661352900000|2022-08-24 14:55:00|8987.9|8987.9|8987.55|8987.55|8990.07|8990.07|8985.51|8985.51|0
1661353200000|2022-08-24 15:00:00|8987.18|8987.18|8993.01|8993.01|8993.01|8993.01|8984.87|8984.87|0
1661353500000|2022-08-24 15:05:00|8993.19|8993.19|8994.02|8994.02|8996.23|8996.23|8992.91|8992.91|0
1661353800000|2022-08-24 15:10:00|8994.82|8994.82|8998.51|8998.51|8998.51|8998.51|8990.62|8990.62|0
1661354100000|2022-08-24 15:15:00|8999.03|8999.03|9004.36|9004.36|9007.13|9007.13|8999.03|8999.03|0
1661354400000|2022-08-24 15:20:00|9004.27|9004.27|9007.34|9007.34|9008.31|9008.31|9004.27|9004.27|0
1661354700000|2022-08-24 15:25:00|9006.98|9006.98|9011.06|9011.06|9013.33|9013.33|9004.75|9004.75|0
1661411700000|2022-08-25 07:15:00|9034.61|9034.61|9053.81|9053.81|9053.81|9053.81|9034.61|9034.61|0
1661412000000|2022-08-25 07:20:00|9055.36|9055.36|9055.66|9055.66|9058.28|9058.28|9051.04|9051.04|0
1661412300000|2022-08-25 07:25:00|9056.03|9056.03|9059.66|9059.66|9063.29|9063.29|9056.03|9056.03|0
1661412600000|2022-08-25 07:30:00|9060.03|9060.03|9074.75|9074.75|9074.75|9074.75|9059.13|9059.13|0
1661412900000|2022-08-25 07:35:00|9077.07|9077.07|9073.03|9073.03|9077.07|9077.07|9064.92|9064.92|0
1661413200000|2022-08-25 07:40:00|9073.3|9073.3|9072.37|9072.37|9073.67|9073.67|9070.98|9070.98|0
1661413500000|2022-08-25 07:45:00|9073.11|9073.11|9078.28|9078.28|9083.74|9083.74|9073.11|9073.11|0
1661413800000|2022-08-25 07:50:00|9077.74|9077.74|9080.35|9080.35|9081.38|9081.38|9076.36|9076.36|0
1661414100000|2022-08-25 07:55:00|9080.16|9080.16|9080.12|9080.12|9080.44|9080.44|9079.37|9079.37|0
1661414400000|2022-08-25 08:00:00|9080.49|9080.49|9072.06|9072.06|9085.12|9085.12|9069.74|9069.74|0
1661414700000|2022-08-25 08:05:00|9072.42|9072.42|9073.93|9073.93|9077.21|9077.21|9072.06|9072.06|0
1661415000000|2022-08-25 08:10:00|9076.25|9076.25|9077.92|9077.92|9080.22|9080.22|9076.25|9076.25|0
1661415300000|2022-08-25 08:15:00|9077.55|9077.55|9079.71|9079.71|9084.39|9084.39|9074.98|9074.98|0
1661415600000|2022-08-25 08:20:00|9078.97|9078.97|9079.81|9079.81|9080.97|9080.97|9076.66|9076.66|0
1661415900000|2022-08-25 08:25:00|9079.63|9079.63|9075.96|9075.96|9079.63|9079.63|9074.36|9074.36|0
1661416200000|2022-08-25 08:30:00|9076.33|9076.33|9078.66|9078.66|9079.67|9079.67|9076.33|9076.33|0
1661416500000|2022-08-25 08:35:00|9079.04|9079.04|9075.4|9075.4|9081.35|9081.35|9075.4|9075.4|0
1661416800000|2022-08-25 08:40:00|9075.67|9075.67|9076.39|9076.39|9076.76|9076.76|9075.3|9075.3|0
1661417100000|2022-08-25 08:45:00|9076.58|9076.58|9075.68|9075.68|9078.46|9078.46|9074.18|9074.18|0
1661417400000|2022-08-25 08:50:00|9075.54|9075.54|9062.42|9062.42|9075.68|9075.68|9062.42|9062.42|0
1661417700000|2022-08-25 08:55:00|9062.69|9062.69|9064.77|9064.77|9067.08|9067.08|9061.82|9061.82|0
1661418000000|2022-08-25 09:00:00|9064.58|9064.58|9063.72|9063.72|9065.87|9065.87|9063.21|9063.21|0
1661418300000|2022-08-25 09:05:00|9066.03|9066.03|9061.26|9061.26|9066.98|9066.98|9061.26|9061.26|0
1661418600000|2022-08-25 09:10:00|9060.69|9060.69|9058.51|9058.51|9061.17|9061.17|9058.51|9058.51|0
1661418900000|2022-08-25 09:15:00|9058.32|9058.32|9050.96|9050.96|9059.05|9059.05|9050.59|9050.59|0
1661419200000|2022-08-25 09:20:00|9050.78|9050.78|9046.84|9046.84|9050.78|9050.78|9046.84|9046.84|0
1661419500000|2022-08-25 09:25:00|9046.04|9046.04|9027.53|9027.53|9046.63|9046.63|9027.53|9027.53|0
1661419800000|2022-08-25 09:30:00|9027.9|9027.9|9030.83|9030.83|9031.37|9031.37|9021.49|9021.49|0
1661420100000|2022-08-25 09:35:00|9030.56|9030.56|9026.25|9026.25|9030.92|9030.92|9025.96|9025.96|0
1661420400000|2022-08-25 09:40:00|9025.51|9025.51|9023.89|9023.89|9026.21|9026.21|9021.88|9021.88|0
1661420700000|2022-08-25 09:45:00|9024.25|9024.25|9008.03|9008.03|9024.25|9024.25|9008.03|9008.03|0
1661421000000|2022-08-25 09:50:00|9008.4|9008.4|9007.5|9007.5|9008.77|9008.77|9004.5|9004.5|0
1661421300000|2022-08-25 09:55:00|9006.76|9006.76|8997.9|8997.9|9006.76|9006.76|8997.9|8997.9|0
1661421600000|2022-08-25 10:00:00|8998.26|8998.26|8993.09|8993.09|9001.12|9001.12|8993.09|8993.09|0
1661421900000|2022-08-25 10:05:00|8992.72|8992.72|8989.33|8989.33|8992.81|8992.81|8985.31|8985.31|0
1661422200000|2022-08-25 10:10:00|8989.69|8989.69|8993.42|8993.42|8993.42|8993.42|8989.69|8989.69|0
1661422500000|2022-08-25 10:15:00|8993.79|8993.79|8999.02|8999.02|9001.52|9001.52|8993.79|8993.79|0
1661422800000|2022-08-25 10:20:00|9001.34|9001.34|8998.21|8998.21|9005.91|9005.91|8998.21|8998.21|0
1661423100000|2022-08-25 10:25:00|8997.84|8997.84|9008.75|9008.75|9008.75|9008.75|8997.84|8997.84|0
1661423400000|2022-08-25 10:30:00|9009.13|9009.13|9008.81|9008.81|9011.23|9011.23|9008.76|9008.76|0
1661423700000|2022-08-25 10:35:00|9009.54|9009.54|9005.4|9005.4|9010.09|9010.09|9004.34|9004.34|0
1661424000000|2022-08-25 10:40:00|9005.77|9005.77|9012.91|9012.91|9012.91|9012.91|9004.84|9004.84|0
1661424300000|2022-08-25 10:45:00|9013.47|9013.47|9010.29|9010.29|9019.65|9019.65|9007.34|9007.34|0
1661424600000|2022-08-25 10:50:00|9012.61|9012.61|9010.75|9010.75|9017.69|9017.69|9008.43|9008.43|0
1661424900000|2022-08-25 10:55:00|9011.11|9011.11|9019.3|9019.3|9019.3|9019.3|9011.11|9011.11|0
1661425200000|2022-08-25 11:00:00|9019.66|9019.66|9022.54|9022.54|9022.54|9022.54|9017.35|9017.35|0
1661425500000|2022-08-25 11:05:00|9022.28|9022.28|9028.58|9028.58|9028.58|9028.58|9022.28|9022.28|0
1661425800000|2022-08-25 11:10:00|9028.4|9028.4|9030.01|9030.01|9030.38|9030.38|9025.85|9025.85|0
1661426100000|2022-08-25 11:15:00|9030.38|9030.38|9032.72|9032.72|9032.72|9032.72|9027.41|9027.41|0
1661426400000|2022-08-25 11:20:00|9032.35|9032.35|9025.33|9025.33|9033.17|9033.17|9023.92|9023.92|0
1661426700000|2022-08-25 11:25:00|9025.23|9025.23|9024.3|9024.3|9025.28|9025.28|9022.77|9022.77|0
1661427000000|2022-08-25 11:30:00|9021.99|9021.99|9016.37|9016.37|9021.99|9021.99|9016.37|9016.37|0
1661427300000|2022-08-25 11:35:00|9016.74|9016.74|9015.96|9015.96|9017.09|9017.09|9011.71|9011.71|0
1661427600000|2022-08-25 11:40:00|9018.28|9018.28|9015.24|9015.24|9023.45|9023.45|9015.24|9015.24|0
1661427900000|2022-08-25 11:45:00|9017.56|9017.56|9019.86|9019.86|9019.86|9019.86|9012.25|9012.25|0
1661428200000|2022-08-25 11:50:00|9019.95|9019.95|9021.88|9021.88|9022.09|9022.09|9018.66|9018.66|0
1661428500000|2022-08-25 11:55:00|9024.2|9024.2|9024.42|9024.42|9031.74|9031.74|9024.11|9024.11|0
1661428800000|2022-08-25 12:00:00|9024.56|9024.56|9032.05|9032.05|9033.04|9033.04|9024.28|9024.28|0
1661429100000|2022-08-25 12:05:00|9034.37|9034.37|9034.7|9034.7|9037.46|9037.46|9032.09|9032.09|0
1661429400000|2022-08-25 12:10:00|9037.01|9037.01|9034.88|9034.88|9037.01|9037.01|9033.9|9033.9|0
1661429700000|2022-08-25 12:15:00|9032.56|9032.56|9031.05|9031.05|9032.56|9032.56|9025.62|9025.62|0
1661430000000|2022-08-25 12:20:00|9028.73|9028.73|9024.72|9024.72|9031.87|9031.87|9020.08|9020.08|0
1661430300000|2022-08-25 12:25:00|9024.35|9024.35|9025.2|9025.2|9028.24|9028.24|9024.16|9024.16|0
1661430600000|2022-08-25 12:30:00|9024.67|9024.67|9022.67|9022.67|9025.38|9025.38|9016.94|9016.94|0
1661430900000|2022-08-25 12:35:00|9023.04|9023.04|9031.41|9031.41|9031.78|9031.78|9022.86|9022.86|0
1661431200000|2022-08-25 12:40:00|9030.42|9030.42|9024.23|9024.23|9031.22|9031.22|9021.05|9021.05|0
1661431500000|2022-08-25 12:45:00|9024.05|9024.05|9021.03|9021.03|9024.05|9024.05|9021.03|9021.03|0
1661431800000|2022-08-25 12:50:00|9018.71|9018.71|9016.89|9016.89|9023.9|9023.9|9016.89|9016.89|0
1661432100000|2022-08-25 12:55:00|9021.53|9021.53|9016.83|9016.83|9022.69|9022.69|9015.92|9015.92|0
1661432400000|2022-08-25 13:00:00|9017.36|9017.36|9023.92|9023.92|9025.55|9025.55|9016.99|9016.99|0
1661432700000|2022-08-25 13:05:00|9023.64|9023.64|9020.43|9020.43|9023.64|9023.64|9016.94|9016.94|0
1661433000000|2022-08-25 13:10:00|9020.8|9020.8|9020.7|9020.7|9025.46|9025.46|9020.7|9020.7|0
1661433300000|2022-08-25 13:15:00|9021.07|9021.07|9025.24|9025.24|9025.77|9025.77|9019.85|9019.85|0
1661433600000|2022-08-25 13:20:00|9025.43|9025.43|9012.98|9012.98|9029.14|9029.14|9012.98|9012.98|0
1661433900000|2022-08-25 13:25:00|9015.3|9015.3|9014.81|9014.81|9015.3|9015.3|9010.25|9010.25|0
1661434200000|2022-08-25 13:30:00|9014.01|9014.01|9012.93|9012.93|9020.06|9020.06|9010.61|9010.61|0
1661434500000|2022-08-25 13:35:00|9012.79|9012.79|9014.42|9014.42|9014.96|9014.96|9009.24|9009.24|0
1661434800000|2022-08-25 13:40:00|9014.8|9014.8|9012.2|9012.2|9014.8|9014.8|9006.74|9006.74|0
1661435100000|2022-08-25 13:45:00|9012.85|9012.85|9013.29|9013.29|9019.82|9019.82|9010.51|9010.51|0
1661435400000|2022-08-25 13:50:00|9012.87|9012.87|9015.62|9015.62|9019.13|9019.13|9011.11|9011.11|0
1661435700000|2022-08-25 13:55:00|9017.94|9017.94|9022.14|9022.14|9022.81|9022.81|9015.36|9015.36|0
1661436000000|2022-08-25 14:00:00|9022.33|9022.33|9028.5|9028.5|9034.39|9034.39|9021.79|9021.79|0
1661436300000|2022-08-25 14:05:00|9029.04|9029.04|9029.64|9029.64|9033.6|9033.6|9026.78|9026.78|0
1661436600000|2022-08-25 14:10:00|9029.37|9029.37|9038.55|9038.55|9038.55|9038.55|9025.6|9025.6|0
1661436900000|2022-08-25 14:15:00|9038.81|9038.81|9041.28|9041.28|9042.48|9042.48|9037.81|9037.81|0
1661437200000|2022-08-25 14:20:00|9043.59|9043.59|9056.37|9056.37|9056.37|9056.37|9043.59|9043.59|0
1661437500000|2022-08-25 14:25:00|9056.91|9056.91|9054.44|9054.44|9059.22|9059.22|9050.76|9050.76|0
1661437800000|2022-08-25 14:30:00|9054.58|9054.58|9048.42|9048.42|9056.96|9056.96|9048.14|9048.14|0
1661438100000|2022-08-25 14:35:00|9046.1|9046.1|9054.32|9054.32|9060.97|9060.97|9045.96|9045.96|0
1661438400000|2022-08-25 14:40:00|9054.22|9054.22|9057.47|9057.47|9058.01|9058.01|9051.9|9051.9|0
1661438700000|2022-08-25 14:45:00|9057.21|9057.21|9057.42|9057.42|9059.64|9059.64|9055.63|9055.63|0
1661439000000|2022-08-25 14:50:00|9057.23|9057.23|9059.67|9059.67|9060.39|9060.39|9054.8|9054.8|0
1661439300000|2022-08-25 14:55:00|9059.3|9059.3|9060.65|9060.65|9064.55|9064.55|9055.98|9055.98|0
1661439600000|2022-08-25 15:00:00|9061.02|9061.02|9061.87|9061.87|9064.82|9064.82|9058.93|9058.93|0
1661439900000|2022-08-25 15:05:00|9062.24|9062.24|9062.3|9062.3|9066.49|9066.49|9061.32|9061.32|0
1661440200000|2022-08-25 15:10:00|9061.93|9061.93|9053.49|9053.49|9061.93|9061.93|9053.49|9053.49|0
1661440500000|2022-08-25 15:15:00|9055.81|9055.81|9055.85|9055.85|9056.49|9056.49|9051.78|9051.78|0
1661440800000|2022-08-25 15:20:00|9055.57|9055.57|9040.23|9040.23|9055.57|9055.57|9039.31|9039.31|0
1661441100000|2022-08-25 15:25:00|9040.59|9040.59|9043.14|9043.14|9049.86|9049.86|9039.68|9039.68|0
1661498100000|2022-08-26 07:15:00|8960.14|8960.14|8945.37|8945.37|8962.2|8962.2|8945.37|8945.37|0
1661498400000|2022-08-26 07:20:00|8944.83|8944.83|8945.49|8945.49|8948.54|8948.54|8941.88|8941.88|0
1661498700000|2022-08-26 07:25:00|8945.86|8945.86|8924.32|8924.32|8945.86|8945.86|8924.32|8924.32|0
1661499000000|2022-08-26 07:30:00|8922|8922|8910.88|8910.88|8928.5|8928.5|8904.33|8904.33|0
1661499300000|2022-08-26 07:35:00|8910.7|8910.7|8899.89|8899.89|8910.7|8910.7|8893.34|8893.34|0
1661499600000|2022-08-26 07:40:00|8899.62|8899.62|8884.16|8884.16|8899.62|8899.62|8874.18|8874.18|0
1661499900000|2022-08-26 07:45:00|8886.48|8886.48|8881.44|8881.44|8891.86|8891.86|8880.27|8880.27|0
1661500200000|2022-08-26 07:50:00|8881.97|8881.97|8871.41|8871.41|8882.97|8882.97|8869.57|8869.57|0
1661500500000|2022-08-26 07:55:00|8871.04|8871.04|8867.22|8867.22|8875.89|8875.89|8866.4|8866.4|0
1661500800000|2022-08-26 08:00:00|8866.49|8866.49|8853.74|8853.74|8875.06|8875.06|8851.28|8851.28|0
1661501100000|2022-08-26 08:05:00|8858.74|8858.74|8845.32|8845.32|8858.74|8858.74|8840.78|8840.78|0
1661501400000|2022-08-26 08:10:00|8846.06|8846.06|8851.82|8851.82|8851.82|8851.82|8843.74|8843.74|0
1661501700000|2022-08-26 08:15:00|8849.5|8849.5|8866.1|8866.1|8866.1|8866.1|8847.03|8847.03|0
1661502000000|2022-08-26 08:20:00|8865.57|8865.57|8873.51|8873.51|8876.1|8876.1|8863.25|8863.25|0
1661502300000|2022-08-26 08:25:00|8871.19|8871.19|8869.3|8869.3|8878.75|8878.75|8865.77|8865.77|0
1661502600000|2022-08-26 08:30:00|8869.66|8869.66|8875.74|8875.74|8886.36|8886.36|8868.04|8868.04|0
1661502900000|2022-08-26 08:35:00|8876.54|8876.54|8884.65|8884.65|8887.6|8887.6|8874.22|8874.22|0
1661503200000|2022-08-26 08:40:00|8884.28|8884.28|8883.06|8883.06|8887.34|8887.34|8880|8880|0
1661503500000|2022-08-26 08:45:00|8885.37|8885.37|8877.97|8877.97|8894.46|8894.46|8877.97|8877.97|0
1661503800000|2022-08-26 08:50:00|8878.16|8878.16|8870.06|8870.06|8880.29|8880.29|8867.74|8867.74|0
1661504100000|2022-08-26 08:55:00|8867.74|8867.74|8873.32|8873.32|8873.32|8873.32|8865.84|8865.84|0
1661504400000|2022-08-26 09:00:00|8873.51|8873.51|8868.86|8868.86|8875.56|8875.56|8868.86|8868.86|0
1661504700000|2022-08-26 09:05:00|8868.67|8868.67|8864.77|8864.77|8871.99|8871.99|8864.77|8864.77|0
1661505000000|2022-08-26 09:10:00|8864.04|8864.04|8858.55|8858.55|8866.72|8866.72|8858.55|8858.55|0
1661505300000|2022-08-26 09:15:00|8858.37|8858.37|8851.75|8851.75|8858.37|8858.37|8845.53|8845.53|0
1661505600000|2022-08-26 09:20:00|8852.03|8852.03|8844.71|8844.71|8852.21|8852.21|8841.42|8841.42|0
1661505900000|2022-08-26 09:25:00|8842.39|8842.39|8845.64|8845.64|8847.36|8847.36|8842.01|8842.01|0
1661506200000|2022-08-26 09:30:00|8845.36|8845.36|8847.98|8847.98|8847.98|8847.98|8839.64|8839.64|0
1661506500000|2022-08-26 09:35:00|8850.3|8850.3|8871.51|8871.51|8871.51|8871.51|8849.92|8849.92|0
1661506800000|2022-08-26 09:40:00|8872.31|8872.31|8875.02|8875.02|8875.02|8875.02|8870.38|8870.38|0
1661507100000|2022-08-26 09:45:00|8879.65|8879.65|8867.33|8867.33|8879.65|8879.65|8865.38|8865.38|0
1661507400000|2022-08-26 09:50:00|8866.68|8866.68|8879.9|8879.9|8882.21|8882.21|8863.66|8863.66|0
1661507700000|2022-08-26 09:55:00|8880.16|8880.16|8894.77|8894.77|8895.06|8895.06|8880.16|8880.16|0
1661508000000|2022-08-26 10:00:00|8895.15|8895.15|8904.65|8904.65|8908.28|8908.28|8894.77|8894.77|0
1661508300000|2022-08-26 10:05:00|8904.47|8904.47|8901.05|8901.05|8904.47|8904.47|8889.83|8889.83|0
1661508600000|2022-08-26 10:10:00|8900.78|8900.78|8893.65|8893.65|8900.78|8900.78|8892.66|8892.66|0
1661508900000|2022-08-26 10:15:00|8891.33|8891.33|8899.76|8899.76|8901.33|8901.33|8885.78|8885.78|0
1661509200000|2022-08-26 10:20:00|8900.05|8900.05|8902.49|8902.49|8902.49|8902.49|8895.14|8895.14|0
1661509500000|2022-08-26 10:25:00|8902.22|8902.22|8900.71|8900.71|8903.75|8903.75|8899.11|8899.11|0
1661509800000|2022-08-26 10:30:00|8900.99|8900.99|8889.29|8889.29|8900.99|8900.99|8889.29|8889.29|0
1661510100000|2022-08-26 10:35:00|8886.97|8886.97|8890.78|8890.78|8893.29|8893.29|8885.25|8885.25|0
1661510400000|2022-08-26 10:40:00|8891.32|8891.32|8891.98|8891.98|8899.3|8899.3|8891.32|8891.32|0
1661510700000|2022-08-26 10:45:00|8892.34|8892.34|8894.95|8894.95|8896.81|8896.81|8889.85|8889.85|0
1661511000000|2022-08-26 10:50:00|8892.64|8892.64|8885.64|8885.64|8892.64|8892.64|8883.51|8883.51|0
1661511300000|2022-08-26 10:55:00|8885.11|8885.11|8887.61|8887.61|8887.61|8887.61|8885.11|8885.11|0
1661511600000|2022-08-26 11:00:00|8887.98|8887.98|8889.97|8889.97|8895.06|8895.06|8887.28|8887.28|0
1661511900000|2022-08-26 11:05:00|8890.24|8890.24|8889.44|8889.44|8890.24|8890.24|8887.12|8887.12|0
1661512200000|2022-08-26 11:10:00|8890.24|8890.24|8893.43|8893.43|8896.56|8896.56|8889.61|8889.61|0
1661512500000|2022-08-26 11:15:00|8891.12|8891.12|8892.93|8892.93|8892.93|8892.93|8890.75|8890.75|0
1661512800000|2022-08-26 11:20:00|8892.74|8892.74|8895.59|8895.59|8897.29|8897.29|8892.38|8892.38|0
1661513100000|2022-08-26 11:25:00|8895.86|8895.86|8893.35|8893.35|8898.08|8898.08|8891.03|8891.03|0
1661513400000|2022-08-26 11:30:00|8893.08|8893.08|8892.32|8892.32|8893.71|8893.71|8884.9|8884.9|0
1661513700000|2022-08-26 11:35:00|8894.64|8894.64|8896.02|8896.02|8896.21|8896.21|8892.97|8892.97|0
1661514000000|2022-08-26 11:40:00|8898.34|8898.34|8897.31|8897.31|8900.66|8900.66|8897.31|8897.31|0
1661514300000|2022-08-26 11:45:00|8897.12|8897.12|8901.36|8901.36|8904.05|8904.05|8897.12|8897.12|0
1661514600000|2022-08-26 11:50:00|8900.99|8900.99|8900.4|8900.4|8901.54|8901.54|8898.48|8898.48|0
1661514900000|2022-08-26 11:55:00|8900.77|8900.77|8892.28|8892.28|8901.59|8901.59|8892.28|8892.28|0
1661515200000|2022-08-26 12:00:00|8893.18|8893.18|8900.27|8900.27|8903.57|8903.57|8893.18|8893.18|0
1661515500000|2022-08-26 12:05:00|8900.09|8900.09|8893.72|8893.72|8900.09|8900.09|8893.16|8893.16|0
1661515800000|2022-08-26 12:10:00|8896.03|8896.03|8900.67|8900.67|8900.67|8900.67|8896.03|8896.03|0
1661516100000|2022-08-26 12:15:00|8900.86|8900.86|8892.68|8892.68|8902.39|8902.39|8892.68|8892.68|0
1661516400000|2022-08-26 12:20:00|8892.87|8892.87|8901.67|8901.67|8901.67|8901.67|8892.31|8892.31|0
1661516700000|2022-08-26 12:25:00|8903.99|8903.99|8900.53|8900.53|8904.73|8904.73|8900.53|8900.53|0
1661517000000|2022-08-26 12:30:00|8900.18|8900.18|8903.21|8903.21|8907.39|8907.39|8898.21|8898.21|0
1661517300000|2022-08-26 12:35:00|8902.83|8902.83|8904.45|8904.45|8905.13|8905.13|8896.64|8896.64|0
1661517600000|2022-08-26 12:40:00|8903.72|8903.72|8902.19|8902.19|8908.36|8908.36|8902|8902|0
1661517900000|2022-08-26 12:45:00|8902.37|8902.37|8905.77|8905.77|8912.58|8912.58|8902.37|8902.37|0
1661518200000|2022-08-26 12:50:00|8906.87|8906.87|8902.82|8902.82|8906.87|8906.87|8899.89|8899.89|0
1661518500000|2022-08-26 12:55:00|8898.18|8898.18|8893.61|8893.61|8900.5|8900.5|8892.91|8892.91|0
1661518800000|2022-08-26 13:00:00|8893.89|8893.89|8894.62|8894.62|8898.71|8898.71|8893.48|8893.48|0
1661519100000|2022-08-26 13:05:00|8895.82|8895.82|8898.19|8898.19|8900.77|8900.77|8895.45|8895.45|0
1661519400000|2022-08-26 13:10:00|8897.92|8897.92|8896.72|8896.72|8897.98|8897.98|8896.72|8896.72|0
1661519700000|2022-08-26 13:15:00|8899.04|8899.04|8896.18|8896.18|8901.73|8901.73|8892.74|8892.74|0
1661520000000|2022-08-26 13:20:00|8896.08|8896.08|8896.08|8896.08|8898.4|8898.4|8893.68|8893.68|0
1661520300000|2022-08-26 13:25:00|8898.4|8898.4|8880.27|8880.27|8898.4|8898.4|8880.27|8880.27|0
1661520600000|2022-08-26 13:30:00|8880.46|8880.46|8868.83|8868.83|8885.91|8885.91|8868.47|8868.47|0
1661520900000|2022-08-26 13:35:00|8869.37|8869.37|8850.51|8850.51|8873.04|8873.04|8850.51|8850.51|0
1661521200000|2022-08-26 13:40:00|8850.24|8850.24|8848.55|8848.55|8850.34|8850.34|8843.53|8843.53|0
1661521500000|2022-08-26 13:45:00|8848.19|8848.19|8845.53|8845.53|8850.96|8850.96|8845.07|8845.07|0
1661521800000|2022-08-26 13:50:00|8845.71|8845.71|8854.01|8854.01|8854.01|8854.01|8839.9|8839.9|0
1661522100000|2022-08-26 13:55:00|8854.38|8854.38|8849.51|8849.51|8854.91|8854.91|8846.17|8846.17|0
1661522400000|2022-08-26 14:00:00|8849.32|8849.32|8828.62|8828.62|8849.32|8849.32|8820.31|8820.31|0
1661522700000|2022-08-26 14:05:00|8828.48|8828.48|8852.9|8852.9|8853.04|8853.04|8824.75|8824.75|0
1661523000000|2022-08-26 14:10:00|8857.54|8857.54|8867.8|8867.8|8869.01|8869.01|8853.72|8853.72|0
1661523300000|2022-08-26 14:15:00|8868.07|8868.07|8868.18|8868.18|8871.67|8871.67|8859.43|8859.43|0
1661523600000|2022-08-26 14:20:00|8867.99|8867.99|8849.11|8849.11|8867.99|8867.99|8847.89|8847.89|0
1661523900000|2022-08-26 14:25:00|8848.74|8848.74|8836.45|8836.45|8849.97|8849.97|8832.86|8832.86|0
1661524200000|2022-08-26 14:30:00|8836.17|8836.17|8808.54|8808.54|8836.17|8836.17|8804.65|8804.65|0
1661524500000|2022-08-26 14:35:00|8808.36|8808.36|8788.09|8788.09|8808.7|8808.7|8786.36|8786.36|0
1661524800000|2022-08-26 14:40:00|8787.96|8787.96|8803.56|8803.56|8804.93|8804.93|8787.73|8787.73|0
1661525100000|2022-08-26 14:45:00|8805.87|8805.87|8807.4|8807.4|8810.11|8810.11|8802.57|8802.57|0
1661525400000|2022-08-26 14:50:00|8809.71|8809.71|8812.07|8812.07|8812.91|8812.91|8805.67|8805.67|0
1661525700000|2022-08-26 14:55:00|8812.25|8812.25|8818.03|8818.03|8821.76|8821.76|8810.24|8810.24|0
1661526000000|2022-08-26 15:00:00|8817.76|8817.76|8815.61|8815.61|8819.93|8819.93|8815.61|8815.61|0
1661526300000|2022-08-26 15:05:00|8815.35|8815.35|8814.01|8814.01|8820.87|8820.87|8810.87|8810.87|0
1661526600000|2022-08-26 15:10:00|8811.69|8811.69|8814.49|8814.49|8815.43|8815.43|8811.52|8811.52|0
1661526900000|2022-08-26 15:15:00|8814.22|8814.22|8795.36|8795.36|8814.41|8814.41|8795.36|8795.36|0
1661527200000|2022-08-26 15:20:00|8797.68|8797.68|8795.3|8795.3|8797.91|8797.91|8789.25|8789.25|0
1661527500000|2022-08-26 15:25:00|8795.12|8795.12|8797.21|8797.21|8798.85|8798.85|8789.97|8789.97|0
1661843700000|2022-08-30 07:15:00|8777.15|8777.15|8834.45|8834.45|8836.76|8836.76|8777.15|8777.15|0
1661844000000|2022-08-30 07:20:00|8836.76|8836.76|8846.77|8846.77|8852.44|8852.44|8836.74|8836.74|0
1661844300000|2022-08-30 07:25:00|8849.09|8849.09|8837.12|8837.12|8851.52|8851.52|8834.43|8834.43|0
1661844600000|2022-08-30 07:30:00|8836.59|8836.59|8836.06|8836.06|8849.39|8849.39|8833.44|8833.44|0
1661844900000|2022-08-30 07:35:00|8836.24|8836.24|8843.54|8843.54|8857.5|8857.5|8836.24|8836.24|0
1661845200000|2022-08-30 07:40:00|8845.85|8845.85|8850.42|8850.42|8851.29|8851.29|8843.48|8843.48|0
1661845500000|2022-08-30 07:45:00|8850.56|8850.56|8850.8|8850.8|8863.09|8863.09|8850.42|8850.42|0
1661845800000|2022-08-30 07:50:00|8851.33|8851.33|8845.66|8845.66|8858.58|8858.58|8844.86|8844.86|0
1661846100000|2022-08-30 07:55:00|8845.52|8845.52|8838.31|8838.31|8848.52|8848.52|8835.47|8835.47|0
1661846400000|2022-08-30 08:00:00|8835.99|8835.99|8851.94|8851.94|8860.25|8860.25|8835.99|8835.99|0
1661846700000|2022-08-30 08:05:00|8852.47|8852.47|8852.33|8852.33|8858.28|8858.28|8850.84|8850.84|0
1661847000000|2022-08-30 08:10:00|8852.6|8852.6|8859.65|8859.65|8863.36|8863.36|8847.96|8847.96|0
1661847300000|2022-08-30 08:15:00|8859.28|8859.28|8863.97|8863.97|8867.97|8867.97|8859.28|8859.28|0
1661847600000|2022-08-30 08:20:00|8864.4|8864.4|8872.11|8872.11|8873.01|8873.01|8858.62|8858.62|0
1661847900000|2022-08-30 08:25:00|8872.38|8872.38|8880.48|8880.48|8882.8|8882.8|8872.38|8872.38|0
1661848200000|2022-08-30 08:30:00|8880.9|8880.9|8876.37|8876.37|8885.54|8885.54|8874.53|8874.53|0
1661848500000|2022-08-30 08:35:00|8876.1|8876.1|8871.06|8871.06|8876.41|8876.41|8870.98|8870.98|0
1661848800000|2022-08-30 08:40:00|8870.26|8870.26|8863.58|8863.58|8870.26|8870.26|8858.05|8858.05|0
1661849100000|2022-08-30 08:45:00|8863.05|8863.05|8858.28|8858.28|8867.55|8867.55|8857.65|8857.65|0
1661849400000|2022-08-30 08:50:00|8857.85|8857.85|8846.86|8846.86|8857.85|8857.85|8846.86|8846.86|0
1661849700000|2022-08-30 08:55:00|8849.18|8849.18|8845.13|8845.13|8849.18|8849.18|8839.83|8839.83|0
1661850000000|2022-08-30 09:00:00|8847.45|8847.45|8840.38|8840.38|8850.77|8850.77|8840.38|8840.38|0
1661850300000|2022-08-30 09:05:00|8842.7|8842.7|8834.55|8834.55|8843.73|8843.73|8834.55|8834.55|0
1661850600000|2022-08-30 09:10:00|8833.86|8833.86|8841.12|8841.12|8841.12|8841.12|8833.86|8833.86|0
1661850900000|2022-08-30 09:15:00|8842.19|8842.19|8830.58|8830.58|8842.19|8842.19|8830.58|8830.58|0
1661851200000|2022-08-30 09:20:00|8830.43|8830.43|8833.57|8833.57|8833.65|8833.65|8826.65|8826.65|0
1661851500000|2022-08-30 09:25:00|8838.2|8838.2|8843.73|8843.73|8845.55|8845.55|8838.2|8838.2|0
1661851800000|2022-08-30 09:30:00|8846.05|8846.05|8854.84|8854.84|8854.84|8854.84|8846.05|8846.05|0
1661852100000|2022-08-30 09:35:00|8857.16|8857.16|8857.4|8857.4|8860.79|8860.79|8857.16|8857.16|0
1661852400000|2022-08-30 09:40:00|8857.21|8857.21|8862.48|8862.48|8862.48|8862.48|8857.03|8857.03|0
1661852700000|2022-08-30 09:45:00|8861.95|8861.95|8851.2|8851.2|8862.42|8862.42|8851.2|8851.2|0
1661853000000|2022-08-30 09:50:00|8851.01|8851.01|8851.44|8851.44|8852.94|8852.94|8847.24|8847.24|0
1661853300000|2022-08-30 09:55:00|8853.76|8853.76|8845.78|8845.78|8854.41|8854.41|8845.42|8845.42|0
1661853600000|2022-08-30 10:00:00|8843.46|8843.46|8845.63|8845.63|8848.1|8848.1|8843.04|8843.04|0
1661853900000|2022-08-30 10:05:00|8844.5|8844.5|8848.9|8848.9|8849.7|8849.7|8844.41|8844.41|0
1661854200000|2022-08-30 10:10:00|8849.09|8849.09|8840.54|8840.54|8850.02|8850.02|8840.54|8840.54|0
1661854500000|2022-08-30 10:15:00|8838.23|8838.23|8828.87|8828.87|8838.23|8838.23|8826.41|8826.41|0
1661854800000|2022-08-30 10:20:00|8829.6|8829.6|8827.95|8827.95|8836.8|8836.8|8827.95|8827.95|0
1661855100000|2022-08-30 10:25:00|8827.22|8827.22|8831.95|8831.95|8831.95|8831.95|8825.19|8825.19|0
1661855400000|2022-08-30 10:30:00|8832.31|8832.31|8833.56|8833.56|8839.92|8839.92|8832.31|8832.31|0
1661855700000|2022-08-30 10:35:00|8832.75|8832.75|8827.2|8827.2|8835.74|8835.74|8826.97|8826.97|0
1661856000000|2022-08-30 10:40:00|8826.93|8826.93|8827.29|8827.29|8828.24|8828.24|8825.84|8825.84|0
1661856300000|2022-08-30 10:45:00|8822.65|8822.65|8822.33|8822.33|8824.83|8824.83|8820.15|8820.15|0
1661856600000|2022-08-30 10:50:00|8822.42|8822.42|8813.62|8813.62|8823.78|8823.78|8812.5|8812.5|0
1661856900000|2022-08-30 10:55:00|8813.8|8813.8|8807.35|8807.35|8813.8|8813.8|8807.35|8807.35|0
1661857200000|2022-08-30 11:00:00|8805.04|8805.04|8821.86|8821.86|8821.86|8821.86|8805.04|8805.04|0
1661857500000|2022-08-30 11:05:00|8821.59|8821.59|8819.06|8819.06|8823.88|8823.88|8819.06|8819.06|0
1661857800000|2022-08-30 11:10:00|8818.53|8818.53|8815.89|8815.89|8818.53|8818.53|8813.15|8813.15|0
1661858100000|2022-08-30 11:15:00|8816.08|8816.08|8813.93|8813.93|8823.4|8823.4|8811.61|8811.61|0
1661858400000|2022-08-30 11:20:00|8813.74|8813.74|8806.84|8806.84|8813.74|8813.74|8806.84|8806.84|0
1661858700000|2022-08-30 11:25:00|8804.52|8804.52|8801.15|8801.15|8806.34|8806.34|8800.06|8800.06|0
1661859000000|2022-08-30 11:30:00|8801.01|8801.01|8803.56|8803.56|8806.48|8806.48|8801.01|8801.01|0
1661859300000|2022-08-30 11:35:00|8803.74|8803.74|8809.29|8809.29|8809.29|8809.29|8803.74|8803.74|0
1661859600000|2022-08-30 11:40:00|8809.1|8809.1|8811.83|8811.83|8811.83|8811.83|8806.19|8806.19|0
1661859900000|2022-08-30 11:45:00|8811.92|8811.92|8819.78|8819.78|8819.78|8819.78|8811.73|8811.73|0
1661860200000|2022-08-30 11:50:00|8817.46|8817.46|8818.76|8818.76|8819.5|8819.5|8815.81|8815.81|0
1661860500000|2022-08-30 11:55:00|8818.38|8818.38|8817.79|8817.79|8818.38|8818.38|8817.36|8817.36|0
1661860800000|2022-08-30 12:00:00|8815.48|8815.48|8823.7|8823.7|8823.7|8823.7|8811.83|8811.83|0
1661861100000|2022-08-30 12:05:00|8824.07|8824.07|8819.73|8819.73|8827.49|8827.49|8819.63|8819.63|0
1661861400000|2022-08-30 12:10:00|8819.46|8819.46|8822.11|8822.11|8822.38|8822.38|8816.39|8816.39|0
1661861700000|2022-08-30 12:15:00|8822.48|8822.48|8824.91|8824.91|8828.52|8828.52|8822.04|8822.04|0
1661862000000|2022-08-30 12:20:00|8824.65|8824.65|8821.02|8821.02|8825.12|8825.12|8821.02|8821.02|0
1661862300000|2022-08-30 12:25:00|8820.83|8820.83|8815.2|8815.2|8821.1|8821.1|8811.38|8811.38|0
1661862600000|2022-08-30 12:30:00|8815.29|8815.29|8803.5|8803.5|8815.39|8815.39|8803.5|8803.5|0
1661862900000|2022-08-30 12:35:00|8802.63|8802.63|8811.18|8811.18|8811.18|8811.18|8802.28|8802.28|0
1661863200000|2022-08-30 12:40:00|8811.37|8811.37|8808.93|8808.93|8812.49|8812.49|8805.42|8805.42|0
1661863500000|2022-08-30 12:45:00|8807.52|8807.52|8802.61|8802.61|8809.88|8809.88|8802.61|8802.61|0
1661863800000|2022-08-30 12:50:00|8802.98|8802.98|8792.85|8792.85|8803.83|8803.83|8792.85|8792.85|0
1661864100000|2022-08-30 12:55:00|8792.48|8792.48|8794.04|8794.04|8795.03|8795.03|8792.29|8792.29|0
1661864400000|2022-08-30 13:00:00|8791.72|8791.72|8793.68|8793.68|8794.77|8794.77|8788.24|8788.24|0
1661864700000|2022-08-30 13:05:00|8794.04|8794.04|8788.7|8788.7|8794.67|8794.67|8787.18|8787.18|0
1661865000000|2022-08-30 13:10:00|8788.88|8788.88|8783.33|8783.33|8789.07|8789.07|8779.74|8779.74|0
1661865300000|2022-08-30 13:15:00|8783.76|8783.76|8790.48|8790.48|8790.62|8790.62|8783.19|8783.19|0
1661865600000|2022-08-30 13:20:00|8790.84|8790.84|8789.14|8789.14|8792.14|8792.14|8787.44|8787.44|0
1661865900000|2022-08-30 13:25:00|8789.87|8789.87|8797.79|8797.79|8797.79|8797.79|8787.48|8787.48|0
1661866200000|2022-08-30 13:30:00|8795.56|8795.56|8807.52|8807.52|8813.98|8813.98|8792.06|8792.06|0
1661866500000|2022-08-30 13:35:00|8807.35|8807.35|8795.4|8795.4|8807.87|8807.87|8787.69|8787.69|0
1661866800000|2022-08-30 13:40:00|8795.93|8795.93|8790.46|8790.46|8800.5|8800.5|8790.46|8790.46|0
1661867100000|2022-08-30 13:45:00|8790.37|8790.37|8799.41|8799.41|8799.41|8799.41|8783.97|8783.97|0
1661867400000|2022-08-30 13:50:00|8797.1|8797.1|8797.26|8797.26|8803.22|8803.22|8795.13|8795.13|0
1661867700000|2022-08-30 13:55:00|8796.81|8796.81|8796.2|8796.2|8798.93|8798.93|8790.54|8790.54|0
1661868000000|2022-08-30 14:00:00|8796.39|8796.39|8791.64|8791.64|8801.43|8801.43|8791.26|8791.26|0
1661868300000|2022-08-30 14:05:00|8791.54|8791.54|8782.87|8782.87|8791.54|8791.54|8773.19|8773.19|0
1661868600000|2022-08-30 14:10:00|8782.69|8782.69|8777.5|8777.5|8782.69|8782.69|8770.58|8770.58|0
1661868900000|2022-08-30 14:15:00|8777.31|8777.31|8776.45|8776.45|8777.58|8777.58|8768.52|8768.52|0
1661869200000|2022-08-30 14:20:00|8776.59|8776.59|8778.97|8778.97|8785.37|8785.37|8776.59|8776.59|0
1661869500000|2022-08-30 14:25:00|8778.44|8778.44|8776.31|8776.31|8784.34|8784.34|8774.17|8774.17|0
1661869800000|2022-08-30 14:30:00|8773.99|8773.99|8759.8|8759.8|8780.54|8780.54|8759.8|8759.8|0
1661870100000|2022-08-30 14:35:00|8760.07|8760.07|8759.08|8759.08|8760.07|8760.07|8752.76|8752.76|0
1661870400000|2022-08-30 14:40:00|8759.45|8759.45|8745.01|8745.01|8762.32|8762.32|8745.01|8745.01|0
1661870700000|2022-08-30 14:45:00|8747.33|8747.33|8740.56|8740.56|8747.33|8747.33|8735.11|8735.11|0
1661871000000|2022-08-30 14:50:00|8740.75|8740.75|8751.8|8751.8|8751.8|8751.8|8737.84|8737.84|0
1661871300000|2022-08-30 14:55:00|8751.9|8751.9|8764.9|8764.9|8764.9|8764.9|8751.9|8751.9|0
1661871600000|2022-08-30 15:00:00|8767.22|8767.22|8745.07|8745.07|8767.27|8767.27|8744.71|8744.71|0
1661871900000|2022-08-30 15:05:00|8745.42|8745.42|8741.56|8741.56|8747.28|8747.28|8737.19|8737.19|0
1661872200000|2022-08-30 15:10:00|8739.24|8739.24|8732.57|8732.57|8741.42|8741.42|8727.18|8727.18|0
1661872500000|2022-08-30 15:15:00|8730.25|8730.25|8749.9|8749.9|8752.22|8752.22|8727.16|8727.16|0
1661872800000|2022-08-30 15:20:00|8750.09|8750.09|8740.67|8740.67|8752.41|8752.41|8737.46|8737.46|0
1661873100000|2022-08-30 15:25:00|8738.09|8738.09|8735.19|8735.19|8749.98|8749.98|8733.26|8733.26|0
1661930100000|2022-08-31 07:15:00|8758.64|8758.64|8773.33|8773.33|8784.92|8784.92|8758.64|8758.64|0
1661930400000|2022-08-31 07:20:00|8773.6|8773.6|8751.61|8751.61|8774.25|8774.25|8751.61|8751.61|0
1661930700000|2022-08-31 07:25:00|8756.24|8756.24|8756.78|8756.78|8759.37|8759.37|8748.99|8748.99|0
1661931000000|2022-08-31 07:30:00|8753.28|8753.28|8760.41|8760.41|8770.05|8770.05|8753.28|8753.28|0
1661931300000|2022-08-31 07:35:00|8760.6|8760.6|8749.62|8749.62|8764.05|8764.05|8748.25|8748.25|0
1661931600000|2022-08-31 07:40:00|8749.43|8749.43|8738.11|8738.11|8756.76|8756.76|8737.84|8737.84|0
1661931900000|2022-08-31 07:45:00|8735.79|8735.79|8735.19|8735.19|8735.88|8735.88|8730.53|8730.53|0
1661932200000|2022-08-31 07:50:00|8734.9|8734.9|8733.64|8733.64|8736.15|8736.15|8727.58|8727.58|0
1661932500000|2022-08-31 07:55:00|8733.35|8733.35|8724.95|8724.95|8733.71|8733.71|8722.51|8722.51|0
1661932800000|2022-08-31 08:00:00|8724.67|8724.67|8729.18|8729.18|8736.5|8736.5|8717.47|8717.47|0
1661933100000|2022-08-31 08:05:00|8726.86|8726.86|8726.28|8726.28|8729.64|8729.64|8715.54|8715.54|0
1661933400000|2022-08-31 08:10:00|8726.02|8726.02|8710.6|8710.6|8730.79|8730.79|8710.6|8710.6|0
1661933700000|2022-08-31 08:15:00|8710.78|8710.78|8715.2|8715.2|8716.36|8716.36|8703.79|8703.79|0
1661934000000|2022-08-31 08:20:00|8714.83|8714.83|8705.8|8705.8|8714.83|8714.83|8702.6|8702.6|0
1661934300000|2022-08-31 08:25:00|8708.12|8708.12|8711.14|8711.14|8711.14|8711.14|8702.21|8702.21|0
1661934600000|2022-08-31 08:30:00|8710.87|8710.87|8710.04|8710.04|8713.55|8713.55|8702.79|8702.79|0
1661934900000|2022-08-31 08:35:00|8709.78|8709.78|8713.36|8713.36|8715.86|8715.86|8704.98|8704.98|0
1661935200000|2022-08-31 08:40:00|8713.55|8713.55|8724.31|8724.31|8724.31|8724.31|8710.43|8710.43|0
1661935500000|2022-08-31 08:45:00|8724.68|8724.68|8740.13|8740.13|8742.44|8742.44|8724.42|8724.42|0
1661935800000|2022-08-31 08:50:00|8739.86|8739.86|8742.1|8742.1|8744.09|8744.09|8737.73|8737.73|0
1661936100000|2022-08-31 08:55:00|8742.63|8742.63|8744.67|8744.67|8749.75|8749.75|8741.23|8741.23|0
1661936400000|2022-08-31 09:00:00|8744.3|8744.3|8740|8740|8749.58|8749.58|8734.22|8734.22|0
1661936700000|2022-08-31 09:05:00|8739.47|8739.47|8726.52|8726.52|8739.47|8739.47|8725.15|8725.15|0
1661937000000|2022-08-31 09:10:00|8726.71|8726.71|8730.19|8730.19|8732.1|8732.1|8724.39|8724.39|0
1661937300000|2022-08-31 09:15:00|8727.68|8727.68|8733.97|8733.97|8740.56|8740.56|8723.61|8723.61|0
1661937600000|2022-08-31 09:20:00|8734.24|8734.24|8729.31|8729.31|8737.07|8737.07|8728.85|8728.85|0
1661937900000|2022-08-31 09:25:00|8729.12|8729.12|8727.98|8727.98|8731.44|8731.44|8720.67|8720.67|0
1661938200000|2022-08-31 09:30:00|8728.17|8728.17|8734.59|8734.59|8734.59|8734.59|8728.17|8728.17|0
1661938500000|2022-08-31 09:35:00|8734.06|8734.06|8717.04|8717.04|8739.17|8739.17|8717.04|8717.04|0
1661938800000|2022-08-31 09:40:00|8717.41|8717.41|8719.03|8719.03|8721.35|8721.35|8717.41|8717.41|0
1661939100000|2022-08-31 09:45:00|8721.35|8721.35|8704.69|8704.69|8721.35|8721.35|8702.65|8702.65|0
1661939400000|2022-08-31 09:50:00|8704.83|8704.83|8715.86|8715.86|8715.86|8715.86|8704.83|8704.83|0
1661939700000|2022-08-31 09:55:00|8715.49|8715.49|8712.28|8712.28|8716.93|8716.93|8712.28|8712.28|0
1661940000000|2022-08-31 10:00:00|8712.46|8712.46|8713.85|8713.85|8713.96|8713.96|8704.78|8704.78|0
1661940300000|2022-08-31 10:05:00|8713.49|8713.49|8713.77|8713.77|8716.07|8716.07|8712.47|8712.47|0
1661940600000|2022-08-31 10:10:00|8713.58|8713.58|8715.55|8715.55|8716.81|8716.81|8713.49|8713.49|0
1661940900000|2022-08-31 10:15:00|8715.82|8715.82|8718.87|8718.87|8721.59|8721.59|8715.82|8715.82|0
1661941200000|2022-08-31 10:20:00|8719.14|8719.14|8729.91|8729.91|8729.99|8729.99|8719.14|8719.14|0
1661941500000|2022-08-31 10:25:00|8729.73|8729.73|8731.77|8731.77|8732.2|8732.2|8726.76|8726.76|0
1661941800000|2022-08-31 10:30:00|8732.14|8732.14|8719.71|8719.71|8732.14|8732.14|8719.71|8719.71|0
1661942100000|2022-08-31 10:35:00|8717.4|8717.4|8726.68|8726.68|8726.68|8726.68|8716.84|8716.84|0
1661942400000|2022-08-31 10:40:00|8726.87|8726.87|8716.17|8716.17|8727.43|8727.43|8716.17|8716.17|0
1661942700000|2022-08-31 10:45:00|8718.49|8718.49|8726.88|8726.88|8729.62|8729.62|8718.49|8718.49|0
1661943000000|2022-08-31 10:50:00|8726.7|8726.7|8736.24|8736.24|8736.95|8736.95|8726.7|8726.7|0
1661943300000|2022-08-31 10:55:00|8735.97|8735.97|8722.72|8722.72|8735.97|8735.97|8722.72|8722.72|0
1661943600000|2022-08-31 11:00:00|8722.9|8722.9|8741.55|8741.55|8741.55|8741.55|8721.03|8721.03|0
1661943900000|2022-08-31 11:05:00|8741.83|8741.83|8748.37|8748.37|8748.81|8748.81|8741.83|8741.83|0
1661944200000|2022-08-31 11:10:00|8747.84|8747.84|8752.77|8752.77|8752.77|8752.77|8747.65|8747.65|0
1661944500000|2022-08-31 11:15:00|8752.58|8752.58|8760.01|8760.01|8761.36|8761.36|8752.24|8752.24|0
1661944800000|2022-08-31 11:20:00|8760.28|8760.28|8761.56|8761.56|8767.74|8767.74|8760.28|8760.28|0
1661945100000|2022-08-31 11:25:00|8763.88|8763.88|8756.91|8756.91|8764.49|8764.49|8754.59|8754.59|0
1661945400000|2022-08-31 11:30:00|8757.28|8757.28|8744.03|8744.03|8757.28|8757.28|8743.94|8743.94|0
1661945700000|2022-08-31 11:35:00|8745.14|8745.14|8747.14|8747.14|8749.69|8749.69|8744.76|8744.76|0
1661946000000|2022-08-31 11:40:00|8747.5|8747.5|8741.7|8741.7|8750.63|8750.63|8741.51|8741.51|0
1661946300000|2022-08-31 11:45:00|8741.42|8741.42|8742.61|8742.61|8743.31|8743.31|8739.1|8739.1|0
1661946600000|2022-08-31 11:50:00|8740.29|8740.29|8739.74|8739.74|8745.53|8745.53|8739.19|8739.19|0
1661946900000|2022-08-31 11:55:00|8740.01|8740.01|8747.92|8747.92|8748.02|8748.02|8740.01|8740.01|0
1661947200000|2022-08-31 12:00:00|8747.75|8747.75|8751.77|8751.77|8751.77|8751.77|8746.26|8746.26|0
1661947500000|2022-08-31 12:05:00|8752.14|8752.14|8745.2|8745.2|8757.65|8757.65|8745.2|8745.2|0
1661947800000|2022-08-31 12:10:00|8744.85|8744.85|8742.85|8742.85|8744.85|8744.85|8740.72|8740.72|0
1661948100000|2022-08-31 12:15:00|8742.94|8742.94|8746.65|8746.65|8749.06|8749.06|8742.55|8742.55|0
1661948400000|2022-08-31 12:20:00|8746.28|8746.28|8738.69|8738.69|8746.36|8746.36|8737.76|8737.76|0
1661948700000|2022-08-31 12:25:00|8738.42|8738.42|8734.39|8734.39|8738.42|8738.42|8731.77|8731.77|0
1661949000000|2022-08-31 12:30:00|8734.02|8734.02|8727.13|8727.13|8734.11|8734.11|8727.13|8727.13|0
1661949300000|2022-08-31 12:35:00|8726.6|8726.6|8729.93|8729.93|8732.52|8732.52|8726.6|8726.6|0
1661949600000|2022-08-31 12:40:00|8729.75|8729.75|8714.69|8714.69|8729.75|8729.75|8713.23|8713.23|0
1661949900000|2022-08-31 12:45:00|8714.97|8714.97|8717.97|8717.97|8717.97|8717.97|8710.42|8710.42|0
1661950200000|2022-08-31 12:50:00|8718.23|8718.23|8723.69|8723.69|8723.69|8723.69|8713.83|8713.83|0
1661950500000|2022-08-31 12:55:00|8724.05|8724.05|8723.71|8723.71|8730.08|8730.08|8719.21|8719.21|0
1661950800000|2022-08-31 13:00:00|8726.03|8726.03|8730.16|8730.16|8733.03|8733.03|8723.71|8723.71|0
1661951100000|2022-08-31 13:05:00|8730.53|8730.53|8723.88|8723.88|8732.84|8732.84|8718.88|8718.88|0
1661951400000|2022-08-31 13:10:00|8724.3|8724.3|8730.65|8730.65|8735.81|8735.81|8724.3|8724.3|0
1661951700000|2022-08-31 13:15:00|8730.29|8730.29|8727.92|8727.92|8732.56|8732.56|8721.15|8721.15|0
1661952000000|2022-08-31 13:20:00|8727.65|8727.65|8728.08|8728.08|8733.49|8733.49|8725.33|8725.33|0
1661952300000|2022-08-31 13:25:00|8728.18|8728.18|8728.61|8728.61|8730.58|8730.58|8725.47|8725.47|0
1661952600000|2022-08-31 13:30:00|8725.92|8725.92|8738.23|8738.23|8738.23|8738.23|8721.13|8721.13|0
1661952900000|2022-08-31 13:35:00|8737.86|8737.86|8739.87|8739.87|8745.64|8745.64|8734.05|8734.05|0
1661953200000|2022-08-31 13:40:00|8742.55|8742.55|8749.46|8749.46|8750.42|8750.42|8735.32|8735.32|0
1661953500000|2022-08-31 13:45:00|8747.14|8747.14|8749.29|8749.29|8751.11|8751.11|8746.11|8746.11|0
1661953800000|2022-08-31 13:50:00|8749.48|8749.48|8747.67|8747.67|8758.61|8758.61|8747.59|8747.59|0
1661954100000|2022-08-31 13:55:00|8747.82|8747.82|8740.41|8740.41|8747.82|8747.82|8736.33|8736.33|0
1661954400000|2022-08-31 14:00:00|8738.09|8738.09|8721.24|8721.24|8738.09|8738.09|8721.04|8721.04|0
1661954700000|2022-08-31 14:05:00|8721.15|8721.15|8716.9|8716.9|8721.15|8721.15|8712.37|8712.37|0
1661955000000|2022-08-31 14:10:00|8714.39|8714.39|8709.32|8709.32|8725.81|8725.81|8706.91|8706.91|0
1661955300000|2022-08-31 14:15:00|8704.68|8704.68|8701.2|8701.2|8707.1|8707.1|8698.14|8698.14|0
1661955600000|2022-08-31 14:20:00|8701.29|8701.29|8691.73|8691.73|8706.15|8706.15|8687.36|8687.36|0
1661955900000|2022-08-31 14:25:00|8692.47|8692.47|8695.28|8695.28|8700.95|8700.95|8692.27|8692.27|0
1661956200000|2022-08-31 14:30:00|8694.75|8694.75|8705.56|8705.56|8705.56|8705.56|8694.54|8694.54|0
1661956500000|2022-08-31 14:35:00|8705.75|8705.75|8701.7|8701.7|8714.38|8714.38|8701.43|8701.43|0
1661956800000|2022-08-31 14:40:00|8701.89|8701.89|8716.86|8716.86|8716.86|8716.86|8701.89|8701.89|0
1661957100000|2022-08-31 14:45:00|8717.04|8717.04|8719.58|8719.58|8720.24|8720.24|8711.1|8711.1|0
1661957400000|2022-08-31 14:50:00|8719.31|8719.31|8723.48|8723.48|8723.51|8723.51|8714.56|8714.56|0
1661957700000|2022-08-31 14:55:00|8723.65|8723.65|8708.04|8708.04|8723.65|8723.65|8707.67|8707.67|0
1661958000000|2022-08-31 15:00:00|8707.85|8707.85|8702.21|8702.21|8707.85|8707.85|8699.02|8699.02|0
1661958300000|2022-08-31 15:05:00|8702.35|8702.35|8709.4|8709.4|8709.4|8709.4|8696.03|8696.03|0
1661958600000|2022-08-31 15:10:00|8709.26|8709.26|8702.44|8702.44|8709.8|8709.8|8700.34|8700.34|0
1661958900000|2022-08-31 15:15:00|8702.55|8702.55|8707.24|8707.24|8708.14|8708.14|8698.18|8698.18|0
1661959200000|2022-08-31 15:20:00|8706.87|8706.87|8703.77|8703.77|8708.08|8708.08|8700.04|8700.04|0
1661959500000|2022-08-31 15:25:00|8704.14|8704.14|8693.09|8693.09|8706.85|8706.85|8693.09|8693.09|0
1662016500000|2022-09-01 07:15:00|8647.37|8647.37|8639.58|8639.58|8657.05|8657.05|8636.22|8636.22|0
1662016800000|2022-09-01 07:20:00|8639.12|8639.12|8643.49|8643.49|8653.86|8653.86|8633.83|8633.83|0
1662017100000|2022-09-01 07:25:00|8644.03|8644.03|8643.56|8643.56|8650.12|8650.12|8638.35|8638.35|0
1662017400000|2022-09-01 07:30:00|8643.41|8643.41|8622.86|8622.86|8647.32|8647.32|8622.86|8622.86|0
1662017700000|2022-09-01 07:35:00|8625.17|8625.17|8627.63|8627.63|8632.6|8632.6|8621.42|8621.42|0
1662018000000|2022-09-01 07:40:00|8629.12|8629.12|8618.38|8618.38|8630.61|8630.61|8604.57|8604.57|0
1662018300000|2022-09-01 07:45:00|8618.65|8618.65|8622.29|8622.29|8625.6|8625.6|8618.65|8618.65|0
1662018600000|2022-09-01 07:50:00|8619.42|8619.42|8630.38|8630.38|8644.21|8644.21|8616.77|8616.77|0
1662018900000|2022-09-01 07:55:00|8630.92|8630.92|8623.03|8623.03|8631.1|8631.1|8619.34|8619.34|0
1662019200000|2022-09-01 08:00:00|8625.35|8625.35|8616.8|8616.8|8629.02|8629.02|8610.94|8610.94|0
1662019500000|2022-09-01 08:05:00|8619.12|8619.12|8614.98|8614.98|8624.46|8624.46|8612.61|8612.61|0
1662019800000|2022-09-01 08:10:00|8614.61|8614.61|8616.26|8616.26|8616.26|8616.26|8607.21|8607.21|0
1662020100000|2022-09-01 08:15:00|8613.94|8613.94|8607.95|8607.95|8616.6|8616.6|8604.51|8604.51|0
1662020400000|2022-09-01 08:20:00|8608.22|8608.22|8589.66|8589.66|8608.78|8608.78|8589.66|8589.66|0
1662020700000|2022-09-01 08:25:00|8589.29|8589.29|8575.75|8575.75|8590.04|8590.04|8575.75|8575.75|0
1662021000000|2022-09-01 08:30:00|8576.29|8576.29|8573.49|8573.49|8578.27|8578.27|8570.8|8570.8|0
1662021300000|2022-09-01 08:35:00|8572.56|8572.56|8574.48|8574.48|8575.44|8575.44|8568.27|8568.27|0
1662021600000|2022-09-01 08:40:00|8574.84|8574.84|8584.82|8584.82|8588.4|8588.4|8574.84|8574.84|0
1662021900000|2022-09-01 08:45:00|8585.01|8585.01|8575.57|8575.57|8585.01|8585.01|8571.81|8571.81|0
1662022200000|2022-09-01 08:50:00|8575.93|8575.93|8562.06|8562.06|8575.93|8575.93|8562.06|8562.06|0
1662022500000|2022-09-01 08:55:00|8562.44|8562.44|8567.71|8567.71|8568.64|8568.64|8562.44|8562.44|0
1662022800000|2022-09-01 09:00:00|8567.8|8567.8|8573.75|8573.75|8576.77|8576.77|8567.8|8567.8|0
1662023100000|2022-09-01 09:05:00|8574.81|8574.81|8570.4|8570.4|8574.89|8574.89|8564.49|8564.49|0
1662023400000|2022-09-01 09:10:00|8570.14|8570.14|8558.91|8558.91|8570.96|8570.96|8558.11|8558.11|0
1662023700000|2022-09-01 09:15:00|8556.59|8556.59|8554.81|8554.81|8558.18|8558.18|8553.74|8553.74|0
1662024000000|2022-09-01 09:20:00|8555|8555|8548.54|8548.54|8555.93|8555.93|8547.37|8547.37|0
1662024300000|2022-09-01 09:25:00|8550.85|8550.85|8546.41|8546.41|8550.85|8550.85|8542.72|8542.72|0
1662024600000|2022-09-01 09:30:00|8548.73|8548.73|8546.92|8546.92|8552.19|8552.19|8544.61|8544.61|0
1662024900000|2022-09-01 09:35:00|8546.55|8546.55|8555.65|8555.65|8559.01|8559.01|8545.19|8545.19|0
1662025200000|2022-09-01 09:40:00|8556.77|8556.77|8575.6|8575.6|8575.6|8575.6|8555.95|8555.95|0
1662025500000|2022-09-01 09:45:00|8575.74|8575.74|8589.8|8589.8|8589.99|8589.99|8573.42|8573.42|0
1662025800000|2022-09-01 09:50:00|8588.73|8588.73|8578.9|8578.9|8588.73|8588.73|8578.71|8578.71|0
1662026100000|2022-09-01 09:55:00|8578.99|8578.99|8569.78|8569.78|8584|8584|8569.78|8569.78|0
1662026400000|2022-09-01 10:00:00|8569.64|8569.64|8571.15|8571.15|8574.93|8574.93|8565.85|8565.85|0
1662026700000|2022-09-01 10:05:00|8568.83|8568.83|8570.41|8570.41|8571.15|8571.15|8565.4|8565.4|0
1662027000000|2022-09-01 10:10:00|8570.23|8570.23|8571.18|8571.18|8573.09|8573.09|8569.03|8569.03|0
1662027300000|2022-09-01 10:15:00|8571|8571|8572.97|8572.97|8574.8|8574.8|8564.19|8564.19|0
1662027600000|2022-09-01 10:20:00|8573.34|8573.34|8579.4|8579.4|8584.72|8584.72|8573.07|8573.07|0
1662027900000|2022-09-01 10:25:00|8579.13|8579.13|8590.21|8590.21|8591.1|8591.1|8575.24|8575.24|0
1662028200000|2022-09-01 10:30:00|8589.84|8589.84|8585.75|8585.75|8589.84|8589.84|8583.52|8583.52|0
1662028500000|2022-09-01 10:35:00|8585.84|8585.84|8591.16|8591.16|8591.16|8591.16|8584.41|8584.41|0
1662028800000|2022-09-01 10:40:00|8591.72|8591.72|8589.1|8589.1|8591.72|8591.72|8585.36|8585.36|0
1662029100000|2022-09-01 10:45:00|8589.29|8589.29|8603.67|8603.67|8603.67|8603.67|8589.29|8589.29|0
1662029400000|2022-09-01 10:50:00|8603.93|8603.93|8596.11|8596.11|8603.93|8603.93|8596.11|8596.11|0
1662029700000|2022-09-01 10:55:00|8596.75|8596.75|8595.89|8595.89|8598.57|8598.57|8589.55|8589.55|0
1662030000000|2022-09-01 11:00:00|8595.8|8595.8|8603.03|8603.03|8603.13|8603.13|8595.8|8595.8|0
1662030300000|2022-09-01 11:05:00|8603.95|8603.95|8607.29|8607.29|8608.62|8608.62|8603.95|8603.95|0
1662030600000|2022-09-01 11:10:00|8607.15|8607.15|8612.28|8612.28|8612.28|8612.28|8605.36|8605.36|0
1662030900000|2022-09-01 11:15:00|8611.72|8611.72|8610.59|8610.59|8613.97|8613.97|8609.34|8609.34|0
1662031200000|2022-09-01 11:20:00|8611.32|8611.32|8609.03|8609.03|8612.79|8612.79|8605.86|8605.86|0
1662031500000|2022-09-01 11:25:00|8609.22|8609.22|8607.53|8607.53|8609.49|8609.49|8605.86|8605.86|0
1662031800000|2022-09-01 11:30:00|8607.8|8607.8|8607.39|8607.39|8608.33|8608.33|8606.01|8606.01|0
1662032100000|2022-09-01 11:35:00|8607.65|8607.65|8605.73|8605.73|8609.13|8609.13|8605.73|8605.73|0
1662032400000|2022-09-01 11:40:00|8605.83|8605.83|8611.84|8611.84|8613.12|8613.12|8605.83|8605.83|0
1662032700000|2022-09-01 11:45:00|8611.5|8611.5|8608.38|8608.38|8611.77|8611.77|8608.01|8608.01|0
1662033000000|2022-09-01 11:50:00|8608.47|8608.47|8610.39|8610.39|8611.88|8611.88|8608.47|8608.47|0
1662033300000|2022-09-01 11:55:00|8610.53|8610.53|8611.34|8611.34|8614.31|8614.31|8608.64|8608.64|0
1662033600000|2022-09-01 12:00:00|8611.24|8611.24|8624.85|8624.85|8627.74|8627.74|8611.24|8611.24|0
1662033900000|2022-09-01 12:05:00|8624.59|8624.59|8624.71|8624.71|8626.09|8626.09|8618.87|8618.87|0
1662034200000|2022-09-01 12:10:00|8624.45|8624.45|8613.44|8613.44|8626.87|8626.87|8613.44|8613.44|0
1662034500000|2022-09-01 12:15:00|8613.25|8613.25|8613.52|8613.52|8615.35|8615.35|8612.65|8612.65|0
1662034800000|2022-09-01 12:20:00|8612.05|8612.05|8619.08|8619.08|8620.66|8620.66|8611.87|8611.87|0
1662035100000|2022-09-01 12:25:00|8619.45|8619.45|8609.38|8609.38|8619.45|8619.45|8609.11|8609.11|0
1662035400000|2022-09-01 12:30:00|8609.1|8609.1|8598.97|8598.97|8609.99|8609.99|8596.4|8596.4|0
1662035700000|2022-09-01 12:35:00|8599.15|8599.15|8603.93|8603.93|8607.23|8607.23|8599.15|8599.15|0
1662036000000|2022-09-01 12:40:00|8601.62|8601.62|8597.8|8597.8|8603.5|8603.5|8596.43|8596.43|0
1662036300000|2022-09-01 12:45:00|8597.89|8597.89|8593.98|8593.98|8597.99|8597.99|8593.65|8593.65|0
1662036600000|2022-09-01 12:50:00|8593.88|8593.88|8578.99|8578.99|8594.17|8594.17|8578.99|8578.99|0
1662036900000|2022-09-01 12:55:00|8579.26|8579.26|8583.23|8583.23|8583.6|8583.6|8578.43|8578.43|0
1662037200000|2022-09-01 13:00:00|8582.8|8582.8|8564.41|8564.41|8582.8|8582.8|8564.27|8564.27|0
1662037500000|2022-09-01 13:05:00|8564.27|8564.27|8570.02|8570.02|8570.55|8570.55|8564.27|8564.27|0
1662037800000|2022-09-01 13:10:00|8569.65|8569.65|8565.67|8565.67|8569.65|8569.65|8565.67|8565.67|0
1662038100000|2022-09-01 13:15:00|8565.49|8565.49|8561.17|8561.17|8565.49|8565.49|8559.38|8559.38|0
1662038400000|2022-09-01 13:20:00|8561.27|8561.27|8557.21|8557.21|8563.58|8563.58|8557.21|8557.21|0
1662038700000|2022-09-01 13:25:00|8556.83|8556.83|8554.54|8554.54|8558.29|8558.29|8549.56|8549.56|0
1662039000000|2022-09-01 13:30:00|8554.91|8554.91|8560.75|8560.75|8566.77|8566.77|8554.91|8554.91|0
1662039300000|2022-09-01 13:35:00|8563.07|8563.07|8578.04|8578.04|8578.04|8578.04|8559.29|8559.29|0
1662039600000|2022-09-01 13:40:00|8578.32|8578.32|8580.33|8580.33|8588.18|8588.18|8577.15|8577.15|0
1662039900000|2022-09-01 13:45:00|8580.48|8580.48|8582.16|8582.16|8586.9|8586.9|8577.34|8577.34|0
1662040200000|2022-09-01 13:50:00|8584.48|8584.48|8577.92|8577.92|8585.04|8585.04|8575.51|8575.51|0
1662040500000|2022-09-01 13:55:00|8575.6|8575.6|8590.2|8590.2|8592.61|8592.61|8572.95|8572.95|0
1662040800000|2022-09-01 14:00:00|8587.88|8587.88|8580.46|8580.46|8591.21|8591.21|8577.5|8577.5|0
1662041100000|2022-09-01 14:05:00|8582.78|8582.78|8590.7|8590.7|8592.15|8592.15|8582.42|8582.42|0
1662041400000|2022-09-01 14:10:00|8590.43|8590.43|8576.71|8576.71|8590.43|8590.43|8574.98|8574.98|0
1662041700000|2022-09-01 14:15:00|8576.34|8576.34|8565.2|8565.2|8578.91|8578.91|8564.48|8564.48|0
1662042000000|2022-09-01 14:20:00|8564.94|8564.94|8584.85|8584.85|8585.38|8585.38|8562.06|8562.06|0
1662042300000|2022-09-01 14:25:00|8585.04|8585.04|8582.3|8582.3|8585.77|8585.77|8574.77|8574.77|0
1662042600000|2022-09-01 14:30:00|8582.11|8582.11|8577.75|8577.75|8583.21|8583.21|8575.1|8575.1|0
1662042900000|2022-09-01 14:35:00|8577.56|8577.56|8566.24|8566.24|8584.69|8584.69|8564.48|8564.48|0
1662043200000|2022-09-01 14:40:00|8566.06|8566.06|8558.33|8558.33|8566.06|8566.06|8554.56|8554.56|0
1662043500000|2022-09-01 14:45:00|8558.43|8558.43|8557.29|8557.29|8559.61|8559.61|8547.56|8547.56|0
1662043800000|2022-09-01 14:50:00|8554.98|8554.98|8541.9|8541.9|8559.97|8559.97|8541.9|8541.9|0
1662044100000|2022-09-01 14:55:00|8544.22|8544.22|8547.48|8547.48|8550.61|8550.61|8540.83|8540.83|0
1662044400000|2022-09-01 15:00:00|8547.11|8547.11|8533.06|8533.06|8547.11|8547.11|8530.66|8530.66|0
1662044700000|2022-09-01 15:05:00|8530.74|8530.74|8543.55|8543.55|8544.2|8544.2|8530.74|8530.74|0
1662045000000|2022-09-01 15:10:00|8543.82|8543.82|8542.28|8542.28|8546.59|8546.59|8536.64|8536.64|0
1662045300000|2022-09-01 15:15:00|8542.47|8542.47|8538.78|8538.78|8543.05|8543.05|8532.34|8532.34|0
1662045600000|2022-09-01 15:20:00|8538.41|8538.41|8524.46|8524.46|8538.96|8538.96|8523.91|8523.91|0
1662045900000|2022-09-01 15:25:00|8524.2|8524.2|8533.58|8533.58|8536.84|8536.84|8524.07|8524.07|0
1662102900000|2022-09-02 07:15:00|8586.49|8586.49|8558.4|8558.4|8592.64|8592.64|8558.14|8558.14|0
1662103200000|2022-09-02 07:20:00|8559.14|8559.14|8590.92|8590.92|8593.42|8593.42|8559.14|8559.14|0
1662103500000|2022-09-02 07:25:00|8591.01|8591.01|8595.09|8595.09|8598.79|8598.79|8586.87|8586.87|0
1662103800000|2022-09-02 07:30:00|8594.91|8594.91|8573.01|8573.01|8603.54|8603.54|8572.21|8572.21|0
1662104100000|2022-09-02 07:35:00|8573.2|8573.2|8578.4|8578.4|8582.59|8582.59|8571.07|8571.07|0
1662104400000|2022-09-02 07:40:00|8578.04|8578.04|8564.99|8564.99|8578.41|8578.41|8557.93|8557.93|0
1662104700000|2022-09-02 07:45:00|8565.26|8565.26|8573.78|8573.78|8577.45|8577.45|8565.26|8565.26|0
1662105000000|2022-09-02 07:50:00|8576.1|8576.1|8585.36|8585.36|8586.83|8586.83|8576.1|8576.1|0
1662105300000|2022-09-02 07:55:00|8590|8590|8578.14|8578.14|8592.31|8592.31|8574.76|8574.76|0
1662105600000|2022-09-02 08:00:00|8575.82|8575.82|8592.25|8592.25|8595.3|8595.3|8575.82|8575.82|0
1662105900000|2022-09-02 08:05:00|8591.52|8591.52|8591.9|8591.9|8595.95|8595.95|8588.29|8588.29|0
1662106200000|2022-09-02 08:10:00|8591.64|8591.64|8597.16|8597.16|8597.73|8597.73|8590.51|8590.51|0
1662106500000|2022-09-02 08:15:00|8596.89|8596.89|8611.87|8611.87|8615.03|8615.03|8596.53|8596.53|0
1662106800000|2022-09-02 08:20:00|8614.19|8614.19|8611.44|8611.44|8617.98|8617.98|8611.44|8611.44|0
1662107100000|2022-09-02 08:25:00|8609.12|8609.12|8610.81|8610.81|8613.31|8613.31|8605.37|8605.37|0
1662107400000|2022-09-02 08:30:00|8611.54|8611.54|8608.61|8608.61|8616.17|8616.17|8608.61|8608.61|0
1662107700000|2022-09-02 08:35:00|8610.07|8610.07|8618.24|8618.24|8618.24|8618.24|8607.39|8607.39|0
1662108000000|2022-09-02 08:40:00|8618.61|8618.61|8629.33|8629.33|8634.06|8634.06|8618.61|8618.61|0
1662108300000|2022-09-02 08:45:00|8629.07|8629.07|8623.26|8623.26|8629.07|8629.07|8622.8|8622.8|0
1662108600000|2022-09-02 08:50:00|8623.45|8623.45|8626.32|8626.32|8626.69|8626.69|8623.45|8623.45|0
1662108900000|2022-09-02 08:55:00|8625.79|8625.79|8619.03|8619.03|8625.79|8625.79|8617.58|8617.58|0
1662109200000|2022-09-02 09:00:00|8618.67|8618.67|8611.26|8611.26|8618.67|8618.67|8610.83|8610.83|0
1662109500000|2022-09-02 09:05:00|8611.07|8611.07|8611.53|8611.53|8614.46|8614.46|8609.56|8609.56|0
1662109800000|2022-09-02 09:10:00|8611.17|8611.17|8603.17|8603.17|8619.79|8619.79|8602.61|8602.61|0
1662110100000|2022-09-02 09:15:00|8602.8|8602.8|8585.12|8585.12|8606.03|8606.03|8585.12|8585.12|0
1662110400000|2022-09-02 09:20:00|8584.7|8584.7|8573.69|8573.69|8584.7|8584.7|8573.69|8573.69|0
1662110700000|2022-09-02 09:25:00|8576.01|8576.01|8581.32|8581.32|8583.82|8583.82|8569.27|8569.27|0
1662111000000|2022-09-02 09:30:00|8581.23|8581.23|8579.37|8579.37|8583.92|8583.92|8578.25|8578.25|0
1662111300000|2022-09-02 09:35:00|8577.05|8577.05|8575.04|8575.04|8577.3|8577.3|8574.12|8574.12|0
1662111600000|2022-09-02 09:40:00|8574.67|8574.67|8568.63|8568.63|8576.99|8576.99|8568.63|8568.63|0
1662111900000|2022-09-02 09:45:00|8568.99|8568.99|8575.95|8575.95|8579.53|8579.53|8568.99|8568.99|0
1662112200000|2022-09-02 09:50:00|8575.68|8575.68|8586.67|8586.67|8587.85|8587.85|8575.68|8575.68|0
1662112500000|2022-09-02 09:55:00|8586.85|8586.85|8593.69|8593.69|8593.88|8593.88|8586.85|8586.85|0
1662112800000|2022-09-02 10:00:00|8598.33|8598.33|8600.59|8600.59|8603.47|8603.47|8596.1|8596.1|0
1662113100000|2022-09-02 10:05:00|8600.22|8600.22|8596.48|8596.48|8600.22|8600.22|8594.17|8594.17|0
1662113400000|2022-09-02 10:10:00|8596.67|8596.67|8604.66|8604.66|8606.49|8606.49|8596.67|8596.67|0
1662113700000|2022-09-02 10:15:00|8604.13|8604.13|8602.07|8602.07|8604.13|8604.13|8600.14|8600.14|0
1662114000000|2022-09-02 10:20:00|8599.75|8599.75|8594.43|8594.43|8599.75|8599.75|8593.04|8593.04|0
1662114300000|2022-09-02 10:25:00|8592.11|8592.11|8588.59|8588.59|8594.43|8594.43|8587.84|8587.84|0
1662114600000|2022-09-02 10:30:00|8586.27|8586.27|8570.04|8570.04|8586.27|8586.27|8570.04|8570.04|0
1662114900000|2022-09-02 10:35:00|8574.68|8574.68|8585.47|8585.47|8585.64|8585.64|8574.41|8574.41|0
1662115200000|2022-09-02 10:40:00|8585.1|8585.1|8585.24|8585.24|8590.57|8590.57|8584.73|8584.73|0
1662115500000|2022-09-02 10:45:00|8583.64|8583.64|8578.83|8578.83|8583.64|8583.64|8574.02|8574.02|0
1662115800000|2022-09-02 10:50:00|8577.94|8577.94|8584.19|8584.19|8584.19|8584.19|8577.94|8577.94|0
1662116100000|2022-09-02 10:55:00|8584.92|8584.92|8595.99|8595.99|8598.49|8598.49|8584.92|8584.92|0
1662116400000|2022-09-02 11:00:00|8595.61|8595.61|8596.41|8596.41|8601.19|8601.19|8595.25|8595.25|0
1662116700000|2022-09-02 11:05:00|8596.22|8596.22|8587.29|8587.29|8596.22|8596.22|8586.56|8586.56|0
1662117000000|2022-09-02 11:10:00|8587.67|8587.67|8574.32|8574.32|8588.44|8588.44|8572.94|8572.94|0
1662117300000|2022-09-02 11:15:00|8574.88|8574.88|8583.07|8583.07|8585.12|8585.12|8574.88|8574.88|0
1662117600000|2022-09-02 11:20:00|8583.26|8583.26|8577.93|8577.93|8583.63|8583.63|8577.74|8577.74|0
1662117900000|2022-09-02 11:25:00|8578.21|8578.21|8585.08|8585.08|8585.37|8585.37|8578.21|8578.21|0
1662118200000|2022-09-02 11:30:00|8584.89|8584.89|8583.84|8583.84|8588.61|8588.61|8583.66|8583.66|0
1662118500000|2022-09-02 11:35:00|8584.11|8584.11|8591.79|8591.79|8591.79|8591.79|8584.11|8584.11|0
1662118800000|2022-09-02 11:40:00|8594.11|8594.11|8604.33|8604.33|8604.59|8604.59|8591.53|8591.53|0
1662119100000|2022-09-02 11:45:00|8604.85|8604.85|8609.4|8609.4|8611.72|8611.72|8604.85|8604.85|0
1662119400000|2022-09-02 11:50:00|8609.23|8609.23|8608.74|8608.74|8613.89|8613.89|8607.59|8607.59|0
1662119700000|2022-09-02 11:55:00|8609.01|8609.01|8606.58|8606.58|8612.22|8612.22|8606.58|8606.58|0
1662120000000|2022-09-02 12:00:00|8606.95|8606.95|8604.63|8604.63|8606.95|8606.95|8603.93|8603.93|0
1662120300000|2022-09-02 12:05:00|8604.98|8604.98|8607.65|8607.65|8613.55|8613.55|8604.98|8604.98|0
1662120600000|2022-09-02 12:10:00|8607.74|8607.74|8611.11|8611.11|8611.11|8611.11|8607.09|8607.09|0
1662120900000|2022-09-02 12:15:00|8610.83|8610.83|8607.57|8607.57|8614.19|8614.19|8605.25|8605.25|0
1662121200000|2022-09-02 12:20:00|8608.1|8608.1|8618.1|8618.1|8618.1|8618.1|8608.1|8608.1|0
1662121500000|2022-09-02 12:25:00|8618.46|8618.46|8617.26|8617.26|8620.27|8620.27|8616.26|8616.26|0
1662121800000|2022-09-02 12:30:00|8617.81|8617.81|8639.68|8639.68|8643.51|8643.51|8617.49|8617.49|0
1662122100000|2022-09-02 12:35:00|8640.05|8640.05|8659.67|8659.67|8660.88|8660.88|8637.79|8637.79|0
1662122400000|2022-09-02 12:40:00|8660.02|8660.02|8641.41|8641.41|8662.6|8662.6|8641.41|8641.41|0
1662122700000|2022-09-02 12:45:00|8639.1|8639.1|8646.7|8646.7|8646.7|8646.7|8625.34|8625.34|0
1662123000000|2022-09-02 12:50:00|8644.38|8644.38|8645.76|8645.76|8645.76|8645.76|8642.01|8642.01|0
1662123300000|2022-09-02 12:55:00|8648.08|8648.08|8636.87|8636.87|8649.18|8649.18|8636.14|8636.14|0
1662123600000|2022-09-02 13:00:00|8637.14|8637.14|8636.67|8636.67|8638.62|8638.62|8632.95|8632.95|0
1662123900000|2022-09-02 13:05:00|8636.94|8636.94|8639.08|8639.08|8641.05|8641.05|8636.57|8636.57|0
1662124200000|2022-09-02 13:10:00|8638.98|8638.98|8637.15|8637.15|8639.13|8639.13|8636.17|8636.17|0
1662124500000|2022-09-02 13:15:00|8637.43|8637.43|8643.3|8643.3|8643.81|8643.81|8637.43|8637.43|0
1662124800000|2022-09-02 13:20:00|8645.62|8645.62|8640.66|8640.66|8645.62|8645.62|8640.66|8640.66|0
1662125100000|2022-09-02 13:25:00|8640.57|8640.57|8643.02|8643.02|8643.02|8643.02|8638.25|8638.25|0
1662125400000|2022-09-02 13:30:00|8642.49|8642.49|8631.07|8631.07|8643.87|8643.87|8629.08|8629.08|0
1662125700000|2022-09-02 13:35:00|8630.88|8630.88|8621.94|8621.94|8631.25|8631.25|8621.94|8621.94|0
1662126000000|2022-09-02 13:40:00|8621.57|8621.57|8615.56|8615.56|8621.57|8621.57|8610.67|8610.67|0
1662126300000|2022-09-02 13:45:00|8615.75|8615.75|8629.95|8629.95|8629.95|8629.95|8615.75|8615.75|0
1662126600000|2022-09-02 13:50:00|8631.02|8631.02|8627.23|8627.23|8643.15|8643.15|8627.23|8627.23|0
1662126900000|2022-09-02 13:55:00|8627.37|8627.37|8635.34|8635.34|8639.66|8639.66|8625.97|8625.97|0
1662127200000|2022-09-02 14:00:00|8635.61|8635.61|8617.95|8617.95|8637.74|8637.74|8617.05|8617.05|0
1662127500000|2022-09-02 14:05:00|8618.22|8618.22|8638.67|8638.67|8638.67|8638.67|8618.22|8618.22|0
1662127800000|2022-09-02 14:10:00|8638.95|8638.95|8647.77|8647.77|8648.96|8648.96|8638.95|8638.95|0
1662128100000|2022-09-02 14:15:00|8647.43|8647.43|8642.5|8642.5|8651.08|8651.08|8642.5|8642.5|0
1662128400000|2022-09-02 14:20:00|8642.77|8642.77|8640.12|8640.12|8642.77|8642.77|8635.32|8635.32|0
1662128700000|2022-09-02 14:25:00|8640.65|8640.65|8646.99|8646.99|8649.91|8649.91|8640.65|8640.65|0
1662129000000|2022-09-02 14:30:00|8647.79|8647.79|8647.64|8647.64|8652.19|8652.19|8647.18|8647.18|0
1662129300000|2022-09-02 14:35:00|8648.01|8648.01|8656.46|8656.46|8656.46|8656.46|8647.66|8647.66|0
1662129600000|2022-09-02 14:40:00|8656.19|8656.19|8654.34|8654.34|8661.98|8661.98|8653.84|8653.84|0
1662129900000|2022-09-02 14:45:00|8655.24|8655.24|8651.22|8651.22|8659.56|8659.56|8651.22|8651.22|0
1662130200000|2022-09-02 14:50:00|8651.48|8651.48|8655.78|8655.78|8656.09|8656.09|8649.17|8649.17|0
1662130500000|2022-09-02 14:55:00|8656.7|8656.7|8656.96|8656.96|8657.9|8657.9|8654.7|8654.7|0
1662130800000|2022-09-02 15:00:00|8657.25|8657.25|8678.47|8678.47|8679.78|8679.78|8656.51|8656.51|0
1662131100000|2022-09-02 15:05:00|8678.37|8678.37|8677.11|8677.11|8678.51|8678.51|8673.83|8673.83|0
1662131400000|2022-09-02 15:10:00|8676.98|8676.98|8668.85|8668.85|8677.17|8677.17|8668.4|8668.4|0
1662131700000|2022-09-02 15:15:00|8668.66|8668.66|8670.71|8670.71|8672.7|8672.7|8668.13|8668.13|0
1662132000000|2022-09-02 15:20:00|8670.44|8670.44|8674.12|8674.12|8676.9|8676.9|8668.26|8668.26|0
1662132300000|2022-09-02 15:25:00|8674.52|8674.52|8683.51|8683.51|8686.01|8686.01|8673.67|8673.67|0
1662362100000|2022-09-05 07:15:00|8547.93|8547.93|8552.21|8552.21|8560.37|8560.37|8544.71|8544.71|0
1662362400000|2022-09-05 07:20:00|8552.48|8552.48|8522.18|8522.18|8558.9|8558.9|8522.18|8522.18|0
1662362700000|2022-09-05 07:25:00|8522.92|8522.92|8513.9|8513.9|8526.3|8526.3|8507.12|8507.12|0
1662363000000|2022-09-05 07:30:00|8514.32|8514.32|8519.63|8519.63|8524.71|8524.71|8513.82|8513.82|0
1662363300000|2022-09-05 07:35:00|8520.05|8520.05|8518.08|8518.08|8532.7|8532.7|8517.09|8517.09|0
1662363600000|2022-09-05 07:40:00|8516.96|8516.96|8517.52|8517.52|8528.29|8528.29|8511.46|8511.46|0
1662363900000|2022-09-05 07:45:00|8515.2|8515.2|8506.8|8506.8|8518.42|8518.42|8504.62|8504.62|0
1662364200000|2022-09-05 07:50:00|8511.43|8511.43|8509.4|8509.4|8517.07|8517.07|8505.89|8505.89|0
1662364500000|2022-09-05 07:55:00|8516.36|8516.36|8526.83|8526.83|8528.01|8528.01|8515.15|8515.15|0
1662364800000|2022-09-05 08:00:00|8528.17|8528.17|8528.91|8528.91|8531.85|8531.85|8526.79|8526.79|0
1662365100000|2022-09-05 08:05:00|8529.98|8529.98|8516.3|8516.3|8536.14|8536.14|8514.09|8514.09|0
1662365400000|2022-09-05 08:10:00|8518.62|8518.62|8501.18|8501.18|8518.62|8518.62|8496.75|8496.75|0
1662365700000|2022-09-05 08:15:00|8500.81|8500.81|8505.83|8505.83|8511.27|8511.27|8486.54|8486.54|0
1662366000000|2022-09-05 08:20:00|8505.27|8505.27|8503.19|8503.19|8511.32|8511.32|8502.86|8502.86|0
1662366300000|2022-09-05 08:25:00|8503.56|8503.56|8522.39|8522.39|8522.39|8522.39|8503.56|8503.56|0
1662366600000|2022-09-05 08:30:00|8524.71|8524.71|8532.04|8532.04|8532.3|8532.3|8524.71|8524.71|0
1662366900000|2022-09-05 08:35:00|8532.18|8532.18|8535.35|8535.35|8537.3|8537.3|8529.11|8529.11|0
1662367200000|2022-09-05 08:40:00|8536.47|8536.47|8543.26|8543.26|8543.26|8543.26|8536.47|8536.47|0
1662367500000|2022-09-05 08:45:00|8543.45|8543.45|8534.61|8534.61|8544|8544|8534.61|8534.61|0
1662367800000|2022-09-05 08:50:00|8539.67|8539.67|8540.9|8540.9|8542.81|8542.81|8536.9|8536.9|0
1662368100000|2022-09-05 08:55:00|8540.37|8540.37|8551.85|8551.85|8552.21|8552.21|8540.37|8540.37|0
1662368400000|2022-09-05 09:00:00|8552.22|8552.22|8553.24|8553.24|8560.12|8560.12|8551.54|8551.54|0
1662368700000|2022-09-05 09:05:00|8553.15|8553.15|8535.49|8535.49|8556.17|8556.17|8535.49|8535.49|0
1662369000000|2022-09-05 09:10:00|8535.22|8535.22|8534.24|8534.24|8542.31|8542.31|8534.24|8534.24|0
1662369300000|2022-09-05 09:15:00|8534.51|8534.51|8541.07|8541.07|8541.07|8541.07|8532.1|8532.1|0
1662369600000|2022-09-05 09:20:00|8540.54|8540.54|8545.02|8545.02|8547.59|8547.59|8539.49|8539.49|0
1662369900000|2022-09-05 09:25:00|8544.48|8544.48|8555.26|8555.26|8558.14|8558.14|8544.22|8544.22|0
1662370200000|2022-09-05 09:30:00|8555.44|8555.44|8563.96|8563.96|8565.78|8565.78|8555.44|8555.44|0
1662370500000|2022-09-05 09:35:00|8564.05|8564.05|8555.98|8555.98|8566.64|8566.64|8555.98|8555.98|0
1662370800000|2022-09-05 09:40:00|8555.45|8555.45|8564.55|8564.55|8566|8566|8555.45|8555.45|0
1662371100000|2022-09-05 09:45:00|8566.87|8566.87|8582.42|8582.42|8582.42|8582.42|8565.36|8565.36|0
1662371400000|2022-09-05 09:50:00|8582.69|8582.69|8574.57|8574.57|8582.69|8582.69|8571.3|8571.3|0
1662371700000|2022-09-05 09:55:00|8574.94|8574.94|8579.43|8579.43|8581.47|8581.47|8574.24|8574.24|0
1662372000000|2022-09-05 10:00:00|8579.7|8579.7|8584.83|8584.83|8585.21|8585.21|8577.24|8577.24|0
1662372300000|2022-09-05 10:05:00|8585.02|8585.02|8585.37|8585.37|8585.39|8585.39|8580.75|8580.75|0
1662372600000|2022-09-05 10:10:00|8586.12|8586.12|8589.69|8589.69|8593.07|8593.07|8586.12|8586.12|0
1662372900000|2022-09-05 10:15:00|8590.69|8590.69|8588.28|8588.28|8591.79|8591.79|8588.28|8588.28|0
1662373200000|2022-09-05 10:20:00|8585.96|8585.96|8592.38|8592.38|8593.57|8593.57|8585.96|8585.96|0
1662373500000|2022-09-05 10:25:00|8592.24|8592.24|8590.16|8590.16|8593.88|8593.88|8587.97|8587.97|0
1662373800000|2022-09-05 10:30:00|8587.84|8587.84|8582.06|8582.06|8588.21|8588.21|8580.78|8580.78|0
1662374100000|2022-09-05 10:35:00|8582.52|8582.52|8586.73|8586.73|8588.65|8588.65|8582.09|8582.09|0
1662374400000|2022-09-05 10:40:00|8586.54|8586.54|8584.5|8584.5|8586.54|8586.54|8582.19|8582.19|0
1662374700000|2022-09-05 10:45:00|8584.6|8584.6|8583.57|8583.57|8586.87|8586.87|8583.31|8583.31|0
1662375000000|2022-09-05 10:50:00|8583.75|8583.75|8586.14|8586.14|8586.14|8586.14|8582.83|8582.83|0
1662375300000|2022-09-05 10:55:00|8585.96|8585.96|8582.85|8582.85|8586.93|8586.93|8582.85|8582.85|0
1662375600000|2022-09-05 11:00:00|8582.68|8582.68|8588.97|8588.97|8589.06|8589.06|8581.61|8581.61|0
1662375900000|2022-09-05 11:05:00|8588.88|8588.88|8592.88|8592.88|8593.25|8593.25|8588.42|8588.42|0
1662376200000|2022-09-05 11:10:00|8592.35|8592.35|8583.22|8583.22|8592.35|8592.35|8582.95|8582.95|0
1662376500000|2022-09-05 11:15:00|8582.42|8582.42|8580.42|8580.42|8583.04|8583.04|8577.18|8577.18|0
1662376800000|2022-09-05 11:20:00|8580.78|8580.78|8583.26|8583.26|8585.94|8585.94|8580.78|8580.78|0
1662377100000|2022-09-05 11:25:00|8582.89|8582.89|8580.1|8580.1|8583.16|8583.16|8576.76|8576.76|0
1662377400000|2022-09-05 11:30:00|8579.73|8579.73|8585.46|8585.46|8585.46|8585.46|8579.55|8579.55|0
1662377700000|2022-09-05 11:35:00|8585.73|8585.73|8586.3|8586.3|8586.55|8586.55|8582.04|8582.04|0
1662378000000|2022-09-05 11:40:00|8586.4|8586.4|8586.64|8586.64|8586.82|8586.82|8578.76|8578.76|0
1662378300000|2022-09-05 11:45:00|8587.06|8587.06|8586.98|8586.98|8591.37|8591.37|8586.32|8586.32|0
1662378600000|2022-09-05 11:50:00|8587.25|8587.25|8576.3|8576.3|8587.25|8587.25|8576.3|8576.3|0
1662378900000|2022-09-05 11:55:00|8576.03|8576.03|8580.25|8580.25|8580.25|8580.25|8574.38|8574.38|0
1662379200000|2022-09-05 12:00:00|8580.81|8580.81|8586.02|8586.02|8586.55|8586.55|8580.81|8580.81|0
1662379500000|2022-09-05 12:05:00|8586.77|8586.77|8587.33|8587.33|8589.62|8589.62|8585.01|8585.01|0
1662379800000|2022-09-05 12:10:00|8587.89|8587.89|8582.95|8582.95|8589.69|8589.69|8582.95|8582.95|0
1662380100000|2022-09-05 12:15:00|8582.76|8582.76|8587.52|8587.52|8587.52|8587.52|8582.76|8582.76|0
1662380400000|2022-09-05 12:20:00|8587.61|8587.61|8587.82|8587.82|8587.82|8587.82|8580.16|8580.16|0
1662380700000|2022-09-05 12:25:00|8583.19|8583.19|8592.33|8592.33|8594.84|8594.84|8583.19|8583.19|0
1662381000000|2022-09-05 12:30:00|8592.71|8592.71|8592.82|8592.82|8593.07|8593.07|8592.68|8592.68|0
1662381300000|2022-09-05 12:35:00|8592.64|8592.64|8601.57|8601.57|8601.57|8601.57|8592.01|8592.01|0
1662381600000|2022-09-05 12:40:00|8599.25|8599.25|8603.59|8603.59|8605.33|8605.33|8598.79|8598.79|0
1662381900000|2022-09-05 12:45:00|8603.73|8603.73|8601.32|8601.32|8605.12|8605.12|8601.32|8601.32|0
1662382200000|2022-09-05 12:50:00|8601.14|8601.14|8603.8|8603.8|8603.8|8603.8|8600.79|8600.79|0
1662382500000|2022-09-05 12:55:00|8603.52|8603.52|8602.17|8602.17|8603.78|8603.78|8601.13|8601.13|0
1662382800000|2022-09-05 13:00:00|8602.34|8602.34|8601.55|8601.55|8603.34|8603.34|8600.74|8600.74|0
1662383100000|2022-09-05 13:05:00|8601.36|8601.36|8599.81|8599.81|8601.49|8601.49|8596.67|8596.67|0
1662383400000|2022-09-05 13:10:00|8600|8600|8600.46|8600.46|8602.76|8602.76|8599.17|8599.17|0
1662383700000|2022-09-05 13:15:00|8602.78|8602.78|8607.44|8607.44|8607.44|8607.44|8602.78|8602.78|0
1662384000000|2022-09-05 13:20:00|8607.71|8607.71|8601.68|8601.68|8607.71|8607.71|8601.68|8601.68|0
1662384300000|2022-09-05 13:25:00|8601.4|8601.4|8600.73|8600.73|8601.4|8601.4|8598.06|8598.06|0
1662384600000|2022-09-05 13:30:00|8600.46|8600.46|8602.17|8602.17|8609.72|8609.72|8599.95|8599.95|0
1662384900000|2022-09-05 13:35:00|8602.36|8602.36|8615.94|8615.94|8615.94|8615.94|8602.36|8602.36|0
1662385200000|2022-09-05 13:40:00|8616.12|8616.12|8603.59|8603.59|8616.68|8616.68|8603.59|8603.59|0
1662385500000|2022-09-05 13:45:00|8603.22|8603.22|8607.26|8607.26|8607.26|8607.26|8602.81|8602.81|0
1662385800000|2022-09-05 13:50:00|8609.58|8609.58|8587.3|8587.3|8609.58|8609.58|8587.3|8587.3|0
1662386100000|2022-09-05 13:55:00|8584.99|8584.99|8585.12|8585.12|8585.12|8585.12|8579.13|8579.13|0
1662386400000|2022-09-05 14:00:00|8585.21|8585.21|8592|8592|8592|8592|8585.21|8585.21|0
1662386700000|2022-09-05 14:05:00|8591.3|8591.3|8586.13|8586.13|8593.02|8593.02|8586.13|8586.13|0
1662387000000|2022-09-05 14:10:00|8586.4|8586.4|8594.18|8594.18|8594.18|8594.18|8586.4|8586.4|0
1662387300000|2022-09-05 14:15:00|8594.55|8594.55|8591.44|8591.44|8594.55|8594.55|8589.98|8589.98|0
1662387600000|2022-09-05 14:20:00|8591.63|8591.63|8593.69|8593.69|8594.24|8594.24|8590.87|8590.87|0
1662387900000|2022-09-05 14:25:00|8593.95|8593.95|8598.89|8598.89|8598.89|8598.89|8593.77|8593.77|0
1662388200000|2022-09-05 14:30:00|8598.7|8598.7|8604.6|8604.6|8604.87|8604.87|8598.7|8598.7|0
1662388500000|2022-09-05 14:35:00|8604.33|8604.33|8610.13|8610.13|8610.6|8610.6|8603.77|8603.77|0
1662388800000|2022-09-05 14:40:00|8610.4|8610.4|8604.8|8604.8|8612.16|8612.16|8604.8|8604.8|0
1662389100000|2022-09-05 14:45:00|8605.06|8605.06|8603.55|8603.55|8605.06|8605.06|8601.88|8601.88|0
1662389400000|2022-09-05 14:50:00|8605.87|8605.87|8615.62|8615.62|8615.62|8615.62|8605.87|8605.87|0
1662389700000|2022-09-05 14:55:00|8615.25|8615.25|8615.66|8615.66|8615.66|8615.66|8611.88|8611.88|0
1662390000000|2022-09-05 15:00:00|8615.49|8615.49|8615.01|8615.01|8618.49|8618.49|8610.14|8610.14|0
1662390300000|2022-09-05 15:05:00|8615.38|8615.38|8609.78|8609.78|8617.49|8617.49|8609.45|8609.45|0
1662390600000|2022-09-05 15:10:00|8609.41|8609.41|8605.26|8605.26|8611.66|8611.66|8605.07|8605.07|0
1662390900000|2022-09-05 15:15:00|8602.94|8602.94|8609.77|8609.77|8609.77|8609.77|8602.94|8602.94|0
1662391200000|2022-09-05 15:20:00|8609.86|8609.86|8612.43|8612.43|8614.92|8614.92|8609.86|8609.86|0
1662391500000|2022-09-05 15:25:00|8612.8|8612.8|8608.86|8608.86|8617.02|8617.02|8608.09|8608.09|0
1662448500000|2022-09-06 07:15:00|8646.02|8646.02|8671.91|8671.91|8672.29|8672.29|8646.02|8646.02|0
1662448800000|2022-09-06 07:20:00|8672.1|8672.1|8680.95|8680.95|8682.24|8682.24|8672.1|8672.1|0
1662449100000|2022-09-06 07:25:00|8681.04|8681.04|8700.35|8700.35|8702.21|8702.21|8676.21|8676.21|0
1662449400000|2022-09-06 07:30:00|8701.82|8701.82|8672.23|8672.23|8701.82|8701.82|8671.96|8671.96|0
1662449700000|2022-09-06 07:35:00|8672.86|8672.86|8661.98|8661.98|8672.86|8672.86|8659.11|8659.11|0
1662450000000|2022-09-06 07:40:00|8662.32|8662.32|8665.73|8665.73|8671.01|8671.01|8657.42|8657.42|0
1662450300000|2022-09-06 07:45:00|8663.41|8663.41|8674.72|8674.72|8677.89|8677.89|8663.03|8663.03|0
1662450600000|2022-09-06 07:50:00|8673.99|8673.99|8664.67|8664.67|8673.99|8673.99|8663.87|8663.87|0
1662450900000|2022-09-06 07:55:00|8664.3|8664.3|8662.66|8662.66|8665.81|8665.81|8655.93|8655.93|0
1662451200000|2022-09-06 08:00:00|8662.93|8662.93|8678.35|8678.35|8681.1|8681.1|8662.93|8662.93|0
1662451500000|2022-09-06 08:05:00|8678.54|8678.54|8673.2|8673.2|8678.54|8678.54|8668.12|8668.12|0
1662451800000|2022-09-06 08:10:00|8670.89|8670.89|8665.57|8665.57|8672.81|8672.81|8662.19|8662.19|0
1662452100000|2022-09-06 08:15:00|8670.21|8670.21|8673.03|8673.03|8673.32|8673.32|8667.46|8667.46|0
1662452400000|2022-09-06 08:20:00|8673.22|8673.22|8666.52|8666.52|8676.41|8676.41|8666.26|8666.26|0
1662452700000|2022-09-06 08:25:00|8666.38|8666.38|8666.54|8666.54|8666.54|8666.54|8659.46|8659.46|0
1662453000000|2022-09-06 08:30:00|8666.91|8666.91|8659.16|8659.16|8666.91|8666.91|8657.07|8657.07|0
1662453300000|2022-09-06 08:35:00|8656.84|8656.84|8661.94|8661.94|8661.94|8661.94|8652.04|8652.04|0
1662453600000|2022-09-06 08:40:00|8662.32|8662.32|8666.36|8666.36|8667.83|8667.83|8662.32|8662.32|0
1662453900000|2022-09-06 08:45:00|8664.05|8664.05|8668.53|8668.53|8673.08|8673.08|8664.05|8664.05|0
1662454200000|2022-09-06 08:50:00|8668.9|8668.9|8675.33|8675.33|8675.33|8675.33|8668.9|8668.9|0
1662454500000|2022-09-06 08:55:00|8675.51|8675.51|8678.48|8678.48|8678.66|8678.66|8675.51|8675.51|0
1662454800000|2022-09-06 09:00:00|8679.28|8679.28|8668.46|8668.46|8679.65|8679.65|8668.46|8668.46|0
1662455100000|2022-09-06 09:05:00|8668.65|8668.65|8664.22|8664.22|8674.1|8674.1|8663.49|8663.49|0
1662455400000|2022-09-06 09:10:00|8663.95|8663.95|8656.28|8656.28|8666.82|8666.82|8656.28|8656.28|0
1662455700000|2022-09-06 09:15:00|8656.47|8656.47|8669.48|8669.48|8669.58|8669.58|8656.47|8656.47|0
1662456000000|2022-09-06 09:20:00|8669.76|8669.76|8674.33|8674.33|8674.33|8674.33|8669.76|8669.76|0
1662456300000|2022-09-06 09:25:00|8674.42|8674.42|8680.98|8680.98|8682.6|8682.6|8674.42|8674.42|0
1662456600000|2022-09-06 09:30:00|8680.71|8680.71|8681.05|8681.05|8682.88|8682.88|8678.34|8678.34|0
1662456900000|2022-09-06 09:35:00|8681.42|8681.42|8681.84|8681.84|8687.66|8687.66|8680.72|8680.72|0
1662457200000|2022-09-06 09:40:00|8679.52|8679.52|8682.25|8682.25|8687.62|8687.62|8679.52|8679.52|0
1662457500000|2022-09-06 09:45:00|8679.93|8679.93|8682.76|8682.76|8686.27|8686.27|8679.93|8679.93|0
1662457800000|2022-09-06 09:50:00|8682.62|8682.62|8688.48|8688.48|8690.57|8690.57|8681.9|8681.9|0
1662458100000|2022-09-06 09:55:00|8687.92|8687.92|8684.35|8684.35|8689.31|8689.31|8683.99|8683.99|0
1662458400000|2022-09-06 10:00:00|8684.53|8684.53|8683.77|8683.77|8685.79|8685.79|8680.7|8680.7|0
1662458700000|2022-09-06 10:05:00|8686.09|8686.09|8684.28|8684.28|8687.2|8687.2|8681.68|8681.68|0
1662459000000|2022-09-06 10:10:00|8684.84|8684.84|8687.35|8687.35|8687.53|8687.53|8684.38|8684.38|0
1662459300000|2022-09-06 10:15:00|8689.67|8689.67|8686.9|8686.9|8692.63|8692.63|8685.44|8685.44|0
1662459600000|2022-09-06 10:20:00|8687.08|8687.08|8690.68|8690.68|8690.68|8690.68|8686.9|8686.9|0
1662459900000|2022-09-06 10:25:00|8690.87|8690.87|8687.05|8687.05|8693.42|8693.42|8685.5|8685.5|0
1662460200000|2022-09-06 10:30:00|8686.25|8686.25|8680.21|8680.21|8686.61|8686.61|8679.7|8679.7|0
1662460500000|2022-09-06 10:35:00|8682.53|8682.53|8675.66|8675.66|8683.27|8683.27|8675.66|8675.66|0
1662460800000|2022-09-06 10:40:00|8675.13|8675.13|8678.19|8678.19|8679.3|8679.3|8674.95|8674.95|0
1662461100000|2022-09-06 10:45:00|8678.56|8678.56|8673.98|8673.98|8678.81|8678.81|8673.98|8673.98|0
1662461400000|2022-09-06 10:50:00|8673.8|8673.8|8672.06|8672.06|8673.8|8673.8|8668.73|8668.73|0
1662461700000|2022-09-06 10:55:00|8672.25|8672.25|8672.32|8672.32|8673.15|8673.15|8672.25|8672.25|0
1662462000000|2022-09-06 11:00:00|8671.78|8671.78|8668.83|8668.83|8671.78|8671.78|8666.32|8666.32|0
1662462300000|2022-09-06 11:05:00|8668.3|8668.3|8671.34|8671.34|8671.34|8671.34|8665.7|8665.7|0
1662462600000|2022-09-06 11:10:00|8669.02|8669.02|8661.67|8661.67|8671.02|8671.02|8661.11|8661.11|0
1662462900000|2022-09-06 11:15:00|8662.03|8662.03|8657.96|8657.96|8662.5|8662.5|8657.22|8657.22|0
1662463200000|2022-09-06 11:20:00|8658.76|8658.76|8650.36|8650.36|8659.13|8659.13|8649.98|8649.98|0
1662463500000|2022-09-06 11:25:00|8650.17|8650.17|8655.19|8655.19|8655.19|8655.19|8647.66|8647.66|0
1662463800000|2022-09-06 11:30:00|8654.92|8654.92|8656.22|8656.22|8660.61|8660.61|8654.41|8654.41|0
1662464100000|2022-09-06 11:35:00|8653.9|8653.9|8648.88|8648.88|8654.62|8654.62|8646.66|8646.66|0
1662464400000|2022-09-06 11:40:00|8648.51|8648.51|8652.78|8652.78|8654.57|8654.57|8644.7|8644.7|0
1662464700000|2022-09-06 11:45:00|8652.87|8652.87|8659.89|8659.89|8660.68|8660.68|8652.59|8652.59|0
1662465000000|2022-09-06 11:50:00|8659.63|8659.63|8660.29|8660.29|8660.29|8660.29|8655.11|8655.11|0
1662465300000|2022-09-06 11:55:00|8660.43|8660.43|8671.84|8671.84|8671.84|8671.84|8660.43|8660.43|0
1662465600000|2022-09-06 12:00:00|8671.47|8671.47|8675.97|8675.97|8675.97|8675.97|8669.15|8669.15|0
1662465900000|2022-09-06 12:05:00|8675.6|8675.6|8675.87|8675.87|8678.09|8678.09|8670.1|8670.1|0
1662466200000|2022-09-06 12:10:00|8675.69|8675.69|8677|8677|8677|8677|8675.6|8675.6|0
1662466500000|2022-09-06 12:15:00|8676.82|8676.82|8663.44|8663.44|8676.82|8676.82|8663.28|8663.28|0
1662466800000|2022-09-06 12:20:00|8665.76|8665.76|8666.74|8666.74|8671.03|8671.03|8665.76|8665.76|0
1662467100000|2022-09-06 12:25:00|8666.6|8666.6|8658.82|8658.82|8666.64|8666.64|8658.36|8658.36|0
1662467400000|2022-09-06 12:30:00|8658.63|8658.63|8671.49|8671.49|8671.58|8671.58|8658.44|8658.44|0
1662467700000|2022-09-06 12:35:00|8671.77|8671.77|8675.69|8675.69|8676.41|8676.41|8671.77|8671.77|0
1662468000000|2022-09-06 12:40:00|8676.22|8676.22|8677.88|8677.88|8681.16|8681.16|8670.46|8670.46|0
1662468300000|2022-09-06 12:45:00|8678.15|8678.15|8678.73|8678.73|8682.28|8682.28|8674.83|8674.83|0
1662468600000|2022-09-06 12:50:00|8679|8679|8671.02|8671.02|8679.53|8679.53|8670.85|8670.85|0
1662468900000|2022-09-06 12:55:00|8671.67|8671.67|8665.18|8665.18|8671.68|8671.68|8664.86|8664.86|0
1662469200000|2022-09-06 13:00:00|8664.62|8664.62|8662.16|8662.16|8671.04|8671.04|8662.16|8662.16|0
1662469500000|2022-09-06 13:05:00|8662.35|8662.35|8654.9|8654.9|8662.72|8662.72|8654.9|8654.9|0
1662469800000|2022-09-06 13:10:00|8655.36|8655.36|8658.81|8658.81|8658.81|8658.81|8653.87|8653.87|0
1662470100000|2022-09-06 13:15:00|8659.18|8659.18|8664.38|8664.38|8664.38|8664.38|8658.81|8658.81|0
1662470400000|2022-09-06 13:20:00|8664.56|8664.56|8654.43|8654.43|8664.56|8664.56|8653.7|8653.7|0
1662470700000|2022-09-06 13:25:00|8654.06|8654.06|8646.84|8646.84|8654.43|8654.43|8645.53|8645.53|0
1662471000000|2022-09-06 13:30:00|8646.65|8646.65|8651.97|8651.97|8651.97|8651.97|8640.92|8640.92|0
1662471300000|2022-09-06 13:35:00|8651.7|8651.7|8631.36|8631.36|8657.56|8657.56|8630.58|8630.58|0
1662471600000|2022-09-06 13:40:00|8629.05|8629.05|8631.27|8631.27|8635.54|8635.54|8627.69|8627.69|0
1662471900000|2022-09-06 13:45:00|8630.9|8630.9|8636.14|8636.14|8638.19|8638.19|8629.29|8629.29|0
1662472200000|2022-09-06 13:50:00|8635.77|8635.77|8617.05|8617.05|8636.3|8636.3|8617.05|8617.05|0
1662472500000|2022-09-06 13:55:00|8616.78|8616.78|8626.95|8626.95|8626.95|8626.95|8603.94|8603.94|0
1662472800000|2022-09-06 14:00:00|8626.15|8626.15|8607.42|8607.42|8633.16|8633.16|8603.01|8603.01|0
1662473100000|2022-09-06 14:05:00|8606.99|8606.99|8591.59|8591.59|8608.46|8608.46|8591.59|8591.59|0
1662473400000|2022-09-06 14:10:00|8592.66|8592.66|8590.82|8590.82|8596.24|8596.24|8584.33|8584.33|0
1662473700000|2022-09-06 14:15:00|8591.08|8591.08|8590.32|8590.32|8594.53|8594.53|8583.28|8583.28|0
1662474000000|2022-09-06 14:20:00|8590.18|8590.18|8598.6|8598.6|8600.95|8600.95|8589.54|8589.54|0
1662474300000|2022-09-06 14:25:00|8599.23|8599.23|8624.23|8624.23|8626.61|8626.61|8598.06|8598.06|0
1662474600000|2022-09-06 14:30:00|8624.06|8624.06|8630.22|8630.22|8632.54|8632.54|8620.31|8620.31|0
1662474900000|2022-09-06 14:35:00|8630.59|8630.59|8650.12|8650.12|8650.12|8650.12|8625.35|8625.35|0
1662475200000|2022-09-06 14:40:00|8650.39|8650.39|8659.24|8659.24|8660.3|8660.3|8648.22|8648.22|0
1662475500000|2022-09-06 14:45:00|8659.05|8659.05|8660.28|8660.28|8660.61|8660.61|8648.9|8648.9|0
1662475800000|2022-09-06 14:50:00|8657.96|8657.96|8664.3|8664.3|8672.25|8672.25|8657.96|8657.96|0
1662476100000|2022-09-06 14:55:00|8661.98|8661.98|8675.77|8675.77|8677.73|8677.73|8661.98|8661.98|0
1662476400000|2022-09-06 15:00:00|8675.5|8675.5|8674.2|8674.2|8681.11|8681.11|8670.42|8670.42|0
1662476700000|2022-09-06 15:05:00|8673.82|8673.82|8683.54|8683.54|8684.52|8684.52|8673.82|8673.82|0
1662477000000|2022-09-06 15:10:00|8683.17|8683.17|8672.85|8672.85|8683.71|8683.71|8670.43|8670.43|0
1662477300000|2022-09-06 15:15:00|8673.22|8673.22|8681.58|8681.58|8681.94|8681.94|8673.03|8673.03|0
1662477600000|2022-09-06 15:20:00|8679.26|8679.26|8676.09|8676.09|8681.24|8681.24|8673.77|8673.77|0
1662477900000|2022-09-06 15:25:00|8676.56|8676.56|8666.64|8666.64|8677.26|8677.26|8662.3|8662.3|0
1662534900000|2022-09-07 07:15:00|8628.16|8628.16|8635.75|8635.75|8644.8|8644.8|8627.36|8627.36|0
1662535200000|2022-09-07 07:20:00|8635.94|8635.94|8639.12|8639.12|8649.25|8649.25|8633.08|8633.08|0
1662535500000|2022-09-07 07:25:00|8636.99|8636.99|8617.38|8617.38|8637.92|8637.92|8614.88|8614.88|0
1662535800000|2022-09-07 07:30:00|8616.82|8616.82|8638.54|8638.54|8638.54|8638.54|8600.7|8600.7|0
1662536100000|2022-09-07 07:35:00|8638.35|8638.35|8646.63|8646.63|8652.72|8652.72|8635.81|8635.81|0
1662536400000|2022-09-07 07:40:00|8645.83|8645.83|8652.8|8652.8|8654.31|8654.31|8644.5|8644.5|0
1662536700000|2022-09-07 07:45:00|8653.15|8653.15|8679.75|8679.75|8683.41|8683.41|8653.15|8653.15|0
1662537000000|2022-09-07 07:50:00|8680.28|8680.28|8670.36|8670.36|8681.21|8681.21|8664.83|8664.83|0
1662537300000|2022-09-07 07:55:00|8670.55|8670.55|8670.9|8670.9|8680.8|8680.8|8669.29|8669.29|0
1662537600000|2022-09-07 08:00:00|8670.76|8670.76|8675.25|8675.25|8675.25|8675.25|8661.99|8661.99|0
1662537900000|2022-09-07 08:05:00|8672.93|8672.93|8671.52|8671.52|8679.01|8679.01|8670.81|8670.81|0
1662538200000|2022-09-07 08:10:00|8670.72|8670.72|8657.45|8657.45|8670.72|8670.72|8656.05|8656.05|0
1662538500000|2022-09-07 08:15:00|8659.77|8659.77|8657.94|8657.94|8663.08|8663.08|8653.07|8653.07|0
1662538800000|2022-09-07 08:20:00|8655.62|8655.62|8652.3|8652.3|8655.71|8655.71|8651.84|8651.84|0
1662539100000|2022-09-07 08:25:00|8652.03|8652.03|8655.92|8655.92|8658.52|8658.52|8651.49|8651.49|0
1662539400000|2022-09-07 08:30:00|8658.24|8658.24|8649.73|8649.73|8659.53|8659.53|8647.97|8647.97|0
1662539700000|2022-09-07 08:35:00|8649.36|8649.36|8657.42|8657.42|8658.54|8658.54|8649.36|8649.36|0
1662540000000|2022-09-07 08:40:00|8657.23|8657.23|8669.15|8669.15|8669.52|8669.52|8657.23|8657.23|0
1662540300000|2022-09-07 08:45:00|8664.51|8664.51|8668.08|8668.08|8668.08|8668.08|8663.03|8663.03|0
1662540600000|2022-09-07 08:50:00|8670.4|8670.4|8669.43|8669.43|8670.69|8670.69|8665.79|8665.79|0
1662540900000|2022-09-07 08:55:00|8669.24|8669.24|8671.57|8671.57|8672.11|8672.11|8669.24|8669.24|0
1662541200000|2022-09-07 09:00:00|8671.43|8671.43|8656|8656|8673.65|8673.65|8652.78|8652.78|0
1662541500000|2022-09-07 09:05:00|8653.68|8653.68|8654.86|8654.86|8660.63|8660.63|8653.68|8653.68|0
1662541800000|2022-09-07 09:10:00|8657.18|8657.18|8654.53|8654.53|8664.31|8664.31|8650.55|8650.55|0
1662542100000|2022-09-07 09:15:00|8654.62|8654.62|8659.27|8659.27|8662.03|8662.03|8652.13|8652.13|0
1662542400000|2022-09-07 09:20:00|8661.59|8661.59|8661.85|8661.85|8671.81|8671.81|8658.57|8658.57|0
1662542700000|2022-09-07 09:25:00|8664.17|8664.17|8676.54|8676.54|8678.85|8678.85|8664.17|8664.17|0
1662543000000|2022-09-07 09:30:00|8676.14|8676.14|8670.88|8670.88|8676.4|8676.4|8664.74|8664.74|0
1662543300000|2022-09-07 09:35:00|8671.25|8671.25|8671.85|8671.85|8675.26|8675.26|8671.25|8671.25|0
1662543600000|2022-09-07 09:40:00|8671.66|8671.66|8676.32|8676.32|8676.79|8676.79|8668.32|8668.32|0
1662543900000|2022-09-07 09:45:00|8676.6|8676.6|8686.77|8686.77|8686.77|8686.77|8675.69|8675.69|0
1662544200000|2022-09-07 09:50:00|8687.51|8687.51|8678.61|8678.61|8688.47|8688.47|8678.61|8678.61|0
1662544500000|2022-09-07 09:55:00|8679.36|8679.36|8682.14|8682.14|8682.94|8682.94|8679.09|8679.09|0
1662544800000|2022-09-07 10:00:00|8682.51|8682.51|8683.32|8683.32|8686.17|8686.17|8681.95|8681.95|0
1662545100000|2022-09-07 10:05:00|8683.23|8683.23|8684.05|8684.05|8686.37|8686.37|8683.03|8683.03|0
1662545400000|2022-09-07 10:10:00|8686.37|8686.37|8675.81|8675.81|8686.37|8686.37|8671.49|8671.49|0
1662545700000|2022-09-07 10:15:00|8675.24|8675.24|8679.07|8679.07|8679.07|8679.07|8672.64|8672.64|0
1662546000000|2022-09-07 10:20:00|8679.81|8679.81|8673.84|8673.84|8679.81|8679.81|8673.12|8673.12|0
1662546300000|2022-09-07 10:25:00|8673.57|8673.57|8682.06|8682.06|8682.06|8682.06|8673.57|8673.57|0
1662546600000|2022-09-07 10:30:00|8682.15|8682.15|8671.56|8671.56|8683.58|8683.58|8671.56|8671.56|0
1662546900000|2022-09-07 10:35:00|8671.7|8671.7|8668.26|8668.26|8672.22|8672.22|8666.69|8666.69|0
1662547200000|2022-09-07 10:40:00|8670.57|8670.57|8670.64|8670.64|8670.64|8670.64|8663.28|8663.28|0
1662547500000|2022-09-07 10:45:00|8669.9|8669.9|8665.17|8665.17|8669.9|8669.9|8662.76|8662.76|0
1662547800000|2022-09-07 10:50:00|8665.54|8665.54|8673.26|8673.26|8675.58|8675.58|8665.54|8665.54|0
1662548100000|2022-09-07 10:55:00|8673.63|8673.63|8674.4|8674.4|8676.13|8676.13|8673.63|8673.63|0
1662548400000|2022-09-07 11:00:00|8675.71|8675.71|8695.97|8695.97|8696.15|8696.15|8675.71|8675.71|0
1662548700000|2022-09-07 11:05:00|8693.65|8693.65|8701.13|8701.13|8703.45|8703.45|8690.34|8690.34|0
1662549000000|2022-09-07 11:10:00|8698.82|8698.82|8705.24|8705.24|8705.24|8705.24|8698.82|8698.82|0
1662549300000|2022-09-07 11:15:00|8705.42|8705.42|8709.62|8709.62|8709.62|8709.62|8702.75|8702.75|0
1662549600000|2022-09-07 11:20:00|8709.76|8709.76|8718.61|8718.61|8721.46|8721.46|8707.43|8707.43|0
1662549900000|2022-09-07 11:25:00|8718.8|8718.8|8725.26|8725.26|8725.44|8725.44|8718.66|8718.66|0
1662550200000|2022-09-07 11:30:00|8725.11|8725.11|8711.57|8711.57|8725.67|8725.67|8711.03|8711.03|0
1662550500000|2022-09-07 11:35:00|8710.82|8710.82|8708.73|8708.73|8722.12|8722.12|8705.5|8705.5|0
1662550800000|2022-09-07 11:40:00|8708.46|8708.46|8707.2|8707.2|8709.19|8709.19|8701.62|8701.62|0
1662551100000|2022-09-07 11:45:00|8706.67|8706.67|8712.65|8712.65|8713.3|8713.3|8706.67|8706.67|0
1662551400000|2022-09-07 11:50:00|8710.33|8710.33|8711.76|8711.76|8711.76|8711.76|8703.08|8703.08|0
1662551700000|2022-09-07 11:55:00|8714.08|8714.08|8710.46|8710.46|8714.08|8714.08|8710.46|8710.46|0
1662552000000|2022-09-07 12:00:00|8710.65|8710.65|8707.09|8707.09|8710.65|8710.65|8705.4|8705.4|0
1662552300000|2022-09-07 12:05:00|8706.72|8706.72|8693.44|8693.44|8706.72|8706.72|8691.49|8691.49|0
1662552600000|2022-09-07 12:10:00|8691.12|8691.12|8694.66|8694.66|8694.66|8694.66|8686.97|8686.97|0
1662552900000|2022-09-07 12:15:00|8694.29|8694.29|8698.26|8698.26|8700.03|8700.03|8693.93|8693.93|0
1662553200000|2022-09-07 12:20:00|8698.35|8698.35|8694.26|8694.26|8698.82|8698.82|8694.26|8694.26|0
1662553500000|2022-09-07 12:25:00|8693.16|8693.16|8692.39|8692.39|8704.31|8704.31|8692.39|8692.39|0
1662553800000|2022-09-07 12:30:00|8692.65|8692.65|8703.37|8703.37|8703.37|8703.37|8692.65|8692.65|0
1662554100000|2022-09-07 12:35:00|8702.85|8702.85|8710.16|8710.16|8711.94|8711.94|8702.85|8702.85|0
1662554400000|2022-09-07 12:40:00|8710.68|8710.68|8704.71|8704.71|8711.24|8711.24|8699.97|8699.97|0
1662554700000|2022-09-07 12:45:00|8703.81|8703.81|8703.23|8703.23|8707.05|8707.05|8703.23|8703.23|0
1662555000000|2022-09-07 12:50:00|8704.29|8704.29|8699.63|8699.63|8705.04|8705.04|8696.14|8696.14|0
1662555300000|2022-09-07 12:55:00|8699.9|8699.9|8709.97|8709.97|8709.97|8709.97|8699.9|8699.9|0
1662555600000|2022-09-07 13:00:00|8709.6|8709.6|8706.49|8706.49|8709.82|8709.82|8705.18|8705.18|0
1662555900000|2022-09-07 13:05:00|8706.75|8706.75|8716.25|8716.25|8716.98|8716.98|8706.53|8706.53|0
1662556200000|2022-09-07 13:10:00|8715.88|8715.88|8709.15|8709.15|8718.43|8718.43|8704.04|8704.04|0
1662556500000|2022-09-07 13:15:00|8709.06|8709.06|8716.61|8716.61|8716.61|8716.61|8708.33|8708.33|0
1662556800000|2022-09-07 13:20:00|8716.79|8716.79|8720|8720|8720.45|8720.45|8716.61|8716.61|0
1662557100000|2022-09-07 13:25:00|8720.14|8720.14|8716.11|8716.11|8720.14|8720.14|8715.45|8715.45|0
1662557400000|2022-09-07 13:30:00|8715.92|8715.92|8723.28|8723.28|8727.6|8727.6|8711.74|8711.74|0
1662557700000|2022-09-07 13:35:00|8724.09|8724.09|8734.77|8734.77|8739.95|8739.95|8724.09|8724.09|0
1662558000000|2022-09-07 13:40:00|8734.58|8734.58|8723.94|8723.94|8738.23|8738.23|8723.3|8723.3|0
1662558300000|2022-09-07 13:45:00|8724.21|8724.21|8733.1|8733.1|8737.33|8737.33|8722.83|8722.83|0
1662558600000|2022-09-07 13:50:00|8733.28|8733.28|8718.19|8718.19|8733.28|8733.28|8715.96|8715.96|0
1662558900000|2022-09-07 13:55:00|8718.05|8718.05|8734.98|8734.98|8743.01|8743.01|8718.05|8718.05|0
1662559200000|2022-09-07 14:00:00|8734.81|8734.81|8736.57|8736.57|8739.01|8739.01|8727.52|8727.52|0
1662559500000|2022-09-07 14:05:00|8734.25|8734.25|8735.82|8735.82|8739.29|8739.29|8731.64|8731.64|0
1662559800000|2022-09-07 14:10:00|8735.91|8735.91|8729.02|8729.02|8741.8|8741.8|8728.85|8728.85|0
1662560100000|2022-09-07 14:15:00|8728.65|8728.65|8733.14|8733.14|8734.2|8734.2|8727.97|8727.97|0
1662560400000|2022-09-07 14:20:00|8733.41|8733.41|8739.4|8739.4|8739.4|8739.4|8729.44|8729.44|0
1662560700000|2022-09-07 14:25:00|8738.95|8738.95|8750.25|8750.25|8750.81|8750.81|8736.07|8736.07|0
1662561000000|2022-09-07 14:30:00|8750.68|8750.68|8743.56|8743.56|8761.55|8761.55|8743.56|8743.56|0
1662561300000|2022-09-07 14:35:00|8743.75|8743.75|8738.84|8738.84|8743.75|8743.75|8736.34|8736.34|0
1662561600000|2022-09-07 14:40:00|8738.66|8738.66|8735.99|8735.99|8739.44|8739.44|8734.8|8734.8|0
1662561900000|2022-09-07 14:45:00|8736.36|8736.36|8728.3|8728.3|8736.51|8736.51|8726.94|8726.94|0
1662562200000|2022-09-07 14:50:00|8728.49|8728.49|8734.16|8734.16|8735.62|8735.62|8728.49|8728.49|0
1662562500000|2022-09-07 14:55:00|8733.99|8733.99|8735.42|8735.42|8736.28|8736.28|8730.02|8730.02|0
1662562800000|2022-09-07 15:00:00|8735.6|8735.6|8735.92|8735.92|8736.94|8736.94|8733.45|8733.45|0
1662563100000|2022-09-07 15:05:00|8733.6|8733.6|8742.41|8742.41|8742.98|8742.98|8732.64|8732.64|0
1662563400000|2022-09-07 15:10:00|8742.15|8742.15|8744.3|8744.3|8747.36|8747.36|8737.2|8737.2|0
1662563700000|2022-09-07 15:15:00|8743.93|8743.93|8744.11|8744.11|8746.31|8746.31|8739.79|8739.79|0
1662564000000|2022-09-07 15:20:00|8743.94|8743.94|8747.35|8747.35|8747.68|8747.68|8743.68|8743.68|0
1662564300000|2022-09-07 15:25:00|8747.09|8747.09|8742.97|8742.97|8750.84|8750.84|8741.55|8741.55|0
1662621300000|2022-09-08 07:15:00|8774.48|8774.48|8776.03|8776.03|8778.18|8778.18|8768.17|8768.17|0
1662621600000|2022-09-08 07:20:00|8774.42|8774.42|8756.68|8756.68|8774.42|8774.42|8754.85|8754.85|0
1662621900000|2022-09-08 07:25:00|8756.95|8756.95|8757.03|8757.03|8759.23|8759.23|8753.78|8753.78|0
1662622200000|2022-09-08 07:30:00|8757.22|8757.22|8743.81|8743.81|8757.5|8757.5|8743.05|8743.05|0
1662622500000|2022-09-08 07:35:00|8743.99|8743.99|8743.91|8743.91|8744.6|8744.6|8739.4|8739.4|0
1662622800000|2022-09-08 07:40:00|8744.1|8744.1|8754.27|8754.27|8756.03|8756.03|8743.91|8743.91|0
1662623100000|2022-09-08 07:45:00|8753.99|8753.99|8741.99|8741.99|8754.26|8754.26|8741.53|8741.53|0
1662623400000|2022-09-08 07:50:00|8742.69|8742.69|8736.35|8736.35|8742.96|8742.96|8732.51|8732.51|0
1662623700000|2022-09-08 07:55:00|8736.08|8736.08|8748.27|8748.27|8748.37|8748.37|8734.24|8734.24|0
1662624000000|2022-09-08 08:00:00|8748|8748|8747.37|8747.37|8748|8748|8740.24|8740.24|0
1662624300000|2022-09-08 08:05:00|8742.74|8742.74|8743.09|8743.09|8748.26|8748.26|8740.37|8740.37|0
1662624600000|2022-09-08 08:10:00|8743.28|8743.28|8745.77|8745.77|8745.77|8745.77|8740.96|8740.96|0
1662624900000|2022-09-08 08:15:00|8745.62|8745.62|8752.46|8752.46|8752.46|8752.46|8744.62|8744.62|0
1662625200000|2022-09-08 08:20:00|8754.78|8754.78|8750.95|8750.95|8762.14|8762.14|8750.95|8750.95|0
1662625500000|2022-09-08 08:25:00|8749.96|8749.96|8748.39|8748.39|8749.96|8749.96|8743.19|8743.19|0
1662625800000|2022-09-08 08:30:00|8748.1|8748.1|8751.07|8751.07|8752.33|8752.33|8746.55|8746.55|0
1662626100000|2022-09-08 08:35:00|8750.33|8750.33|8750.86|8750.86|8751.03|8751.03|8749.97|8749.97|0
1662626400000|2022-09-08 08:40:00|8750.13|8750.13|8742.95|8742.95|8750.78|8750.78|8742.58|8742.58|0
1662626700000|2022-09-08 08:45:00|8742.76|8742.76|8751.6|8751.6|8751.6|8751.6|8742.76|8742.76|0
1662627000000|2022-09-08 08:50:00|8751.51|8751.51|8754.83|8754.83|8755.21|8755.21|8748.82|8748.82|0
1662627300000|2022-09-08 08:55:00|8755.57|8755.57|8757.24|8757.24|8763.18|8763.18|8755.57|8755.57|0
1662627600000|2022-09-08 09:00:00|8757.52|8757.52|8759.52|8759.52|8760.34|8760.34|8757.48|8757.48|0
1662627900000|2022-09-08 09:05:00|8759.25|8759.25|8762.08|8762.08|8763.7|8763.7|8759.06|8759.06|0
1662628200000|2022-09-08 09:10:00|8761.89|8761.89|8751.67|8751.67|8761.89|8761.89|8751.49|8751.49|0
1662628500000|2022-09-08 09:15:00|8751.49|8751.49|8752.43|8752.43|8757.44|8757.44|8750.46|8750.46|0
1662628800000|2022-09-08 09:20:00|8754.74|8754.74|8742.32|8742.32|8754.74|8754.74|8742.32|8742.32|0
1662629100000|2022-09-08 09:25:00|8742.06|8742.06|8750.26|8750.26|8752.58|8752.58|8741.98|8741.98|0
1662629400000|2022-09-08 09:30:00|8750.07|8750.07|8751.28|8751.28|8751.28|8751.28|8747.13|8747.13|0
1662629700000|2022-09-08 09:35:00|8753.6|8753.6|8766.96|8766.96|8766.96|8766.96|8750.74|8750.74|0
1662630000000|2022-09-08 09:40:00|8766.7|8766.7|8750.24|8750.24|8766.7|8766.7|8750.24|8750.24|0
1662630300000|2022-09-08 09:45:00|8749.81|8749.81|8742.43|8742.43|8749.81|8749.81|8742.43|8742.43|0
1662630600000|2022-09-08 09:50:00|8744.75|8744.75|8745.75|8745.75|8750.58|8750.58|8744.75|8744.75|0
1662630900000|2022-09-08 09:55:00|8745.49|8745.49|8747.89|8747.89|8750.21|8750.21|8743.83|8743.83|0
1662631200000|2022-09-08 10:00:00|8747.62|8747.62|8750.25|8750.25|8753.03|8753.03|8747.44|8747.44|0
1662631500000|2022-09-08 10:05:00|8750.1|8750.1|8748.25|8748.25|8750.47|8750.47|8744.52|8744.52|0
1662631800000|2022-09-08 10:10:00|8748.78|8748.78|8743.46|8743.46|8748.78|8748.78|8741.87|8741.87|0
1662632100000|2022-09-08 10:15:00|8743.19|8743.19|8745.79|8745.79|8745.79|8745.79|8741.02|8741.02|0
1662632400000|2022-09-08 10:20:00|8746.16|8746.16|8749.74|8749.74|8752.35|8752.35|8745.97|8745.97|0
1662632700000|2022-09-08 10:25:00|8752.06|8752.06|8748.13|8748.13|8752.06|8752.06|8743.49|8743.49|0
1662633000000|2022-09-08 10:30:00|8748.49|8748.49|8739.54|8739.54|8748.76|8748.76|8739.54|8739.54|0
1662633300000|2022-09-08 10:35:00|8737.23|8737.23|8736.52|8736.52|8739.54|8739.54|8735.87|8735.87|0
1662633600000|2022-09-08 10:40:00|8736.33|8736.33|8738.28|8738.28|8738.65|8738.65|8733.27|8733.27|0
1662633900000|2022-09-08 10:45:00|8738.02|8738.02|8732.3|8732.3|8738.74|8738.74|8729.98|8729.98|0
1662634200000|2022-09-08 10:50:00|8729.98|8729.98|8723.33|8723.33|8729.98|8729.98|8723.33|8723.33|0
1662634500000|2022-09-08 10:55:00|8721.02|8721.02|8712.03|8712.03|8721.02|8721.02|8710.78|8710.78|0
1662634800000|2022-09-08 11:00:00|8708.59|8708.59|8707.03|8707.03|8708.69|8708.69|8697.66|8697.66|0
1662635100000|2022-09-08 11:05:00|8707.29|8707.29|8712.05|8712.05|8714.37|8714.37|8702.88|8702.88|0
1662635400000|2022-09-08 11:10:00|8714.37|8714.37|8716.42|8716.42|8721.4|8721.4|8712.05|8712.05|0
1662635700000|2022-09-08 11:15:00|8716.05|8716.05|8724.15|8724.15|8728.93|8728.93|8713.9|8713.9|0
1662636000000|2022-09-08 11:20:00|8724.52|8724.52|8720.11|8720.11|8724.72|8724.72|8719.3|8719.3|0
1662636300000|2022-09-08 11:25:00|8720.3|8720.3|8720.83|8720.83|8720.83|8720.83|8716.7|8716.7|0
1662636600000|2022-09-08 11:30:00|8718.51|8718.51|8707.6|8707.6|8718.51|8718.51|8707.43|8707.43|0
1662636900000|2022-09-08 11:35:00|8707.69|8707.69|8697.04|8697.04|8707.69|8707.69|8694.11|8694.11|0
1662637200000|2022-09-08 11:40:00|8697.4|8697.4|8698.12|8698.12|8699.39|8699.39|8696.09|8696.09|0
1662637500000|2022-09-08 11:45:00|8695.81|8695.81|8692.96|8692.96|8696.45|8696.45|8690.54|8690.54|0
1662637800000|2022-09-08 11:50:00|8693.33|8693.33|8696.04|8696.04|8700.51|8700.51|8693.33|8693.33|0
1662638100000|2022-09-08 11:55:00|8696.78|8696.78|8697.99|8697.99|8700.64|8700.64|8696.54|8696.54|0
1662638400000|2022-09-08 12:00:00|8697.81|8697.81|8696.46|8696.46|8698.91|8698.91|8693.64|8693.64|0
1662638700000|2022-09-08 12:05:00|8694.14|8694.14|8693.72|8693.72|8697.4|8697.4|8693.22|8693.22|0
1662639000000|2022-09-08 12:10:00|8696.04|8696.04|8687.39|8687.39|8696.58|8696.58|8687.39|8687.39|0
1662639300000|2022-09-08 12:15:00|8689.7|8689.7|8675.3|8675.3|8704.18|8704.18|8674.67|8674.67|0
1662639600000|2022-09-08 12:20:00|8675.49|8675.49|8691.9|8691.9|8692.09|8692.09|8671.98|8671.98|0
1662639900000|2022-09-08 12:25:00|8691.71|8691.71|8686.04|8686.04|8692.27|8692.27|8685.44|8685.44|0
1662640200000|2022-09-08 12:30:00|8686.4|8686.4|8676.67|8676.67|8687.2|8687.2|8676.67|8676.67|0
1662640500000|2022-09-08 12:35:00|8676.49|8676.49|8666.95|8666.95|8676.84|8676.84|8666.95|8666.95|0
1662640800000|2022-09-08 12:40:00|8669.27|8669.27|8671.07|8671.07|8676.66|8676.66|8669.08|8669.08|0
1662641100000|2022-09-08 12:45:00|8668.75|8668.75|8676.79|8676.79|8679.66|8679.66|8668.75|8668.75|0
1662641400000|2022-09-08 12:50:00|8677.52|8677.52|8659.4|8659.4|8680.67|8680.67|8659.22|8659.22|0
1662641700000|2022-09-08 12:55:00|8658.4|8658.4|8647.6|8647.6|8658.4|8658.4|8641.75|8641.75|0
1662642000000|2022-09-08 13:00:00|8647.23|8647.23|8630.88|8630.88|8647.23|8647.23|8630.88|8630.88|0
1662642300000|2022-09-08 13:05:00|8628.56|8628.56|8632.55|8632.55|8632.55|8632.55|8619.47|8619.47|0
1662642600000|2022-09-08 13:10:00|8632.19|8632.19|8625.72|8625.72|8636.46|8636.46|8620.41|8620.41|0
1662642900000|2022-09-08 13:15:00|8625.46|8625.46|8627.84|8627.84|8630.39|8630.39|8623.62|8623.62|0
1662643200000|2022-09-08 13:20:00|8628.03|8628.03|8630.7|8630.7|8632.67|8632.67|8623.16|8623.16|0
1662643500000|2022-09-08 13:25:00|8630.97|8630.97|8631.01|8631.01|8632.79|8632.79|8624.96|8624.96|0
1662643800000|2022-09-08 13:30:00|8633.33|8633.33|8628.61|8628.61|8634.07|8634.07|8622.48|8622.48|0
1662644100000|2022-09-08 13:35:00|8627.88|8627.88|8629.39|8629.39|8629.39|8629.39|8619.09|8619.09|0
1662644400000|2022-09-08 13:40:00|8626.79|8626.79|8665.32|8665.32|8665.32|8665.32|8624.1|8624.1|0
1662644700000|2022-09-08 13:45:00|8665.67|8665.67|8663.23|8663.23|8668.86|8668.86|8658.1|8658.1|0
1662645000000|2022-09-08 13:50:00|8663.41|8663.41|8675.15|8675.15|8675.15|8675.15|8660.04|8660.04|0
1662645300000|2022-09-08 13:55:00|8675.43|8675.43|8672.39|8672.39|8682.5|8682.5|8669.97|8669.97|0
1662645600000|2022-09-08 14:00:00|8672.81|8672.81|8664.64|8664.64|8672.81|8672.81|8661.33|8661.33|0
1662645900000|2022-09-08 14:05:00|8664.38|8664.38|8679.67|8679.67|8682.53|8682.53|8661.21|8661.21|0
1662646200000|2022-09-08 14:10:00|8684.3|8684.3|8686.36|8686.36|8686.48|8686.48|8679.24|8679.24|0
1662646500000|2022-09-08 14:15:00|8686.08|8686.08|8701.38|8701.38|8701.38|8701.38|8680.89|8680.89|0
1662646800000|2022-09-08 14:20:00|8701.02|8701.02|8701.88|8701.88|8703.48|8703.48|8699.72|8699.72|0
1662647100000|2022-09-08 14:25:00|8702.06|8702.06|8705.12|8705.12|8708.31|8708.31|8699.63|8699.63|0
1662647400000|2022-09-08 14:30:00|8704.97|8704.97|8713.67|8713.67|8716.13|8716.13|8702.13|8702.13|0
1662647700000|2022-09-08 14:35:00|8713.48|8713.48|8725.68|8725.68|8725.95|8725.95|8710.11|8710.11|0
1662648000000|2022-09-08 14:40:00|8725.82|8725.82|8729.01|8729.01|8730.5|8730.5|8722.59|8722.59|0
1662648300000|2022-09-08 14:45:00|8729.37|8729.37|8735.03|8735.03|8737.35|8737.35|8729.37|8729.37|0
1662648600000|2022-09-08 14:50:00|8734.31|8734.31|8732.53|8732.53|8737.88|8737.88|8731.3|8731.3|0
1662648900000|2022-09-08 14:55:00|8732.27|8732.27|8747.25|8747.25|8747.25|8747.25|8732.19|8732.19|0
1662649200000|2022-09-08 15:00:00|8745.47|8745.47|8758.29|8758.29|8760.56|8760.56|8745.47|8745.47|0
1662649500000|2022-09-08 15:05:00|8759.02|8759.02|8755.11|8755.11|8766.31|8766.31|8755.11|8755.11|0
1662649800000|2022-09-08 15:10:00|8755.37|8755.37|8752.37|8752.37|8755.74|8755.74|8749.55|8749.55|0
1662650100000|2022-09-08 15:15:00|8752.23|8752.23|8754.96|8754.96|8755.11|8755.11|8749.17|8749.17|0
1662650400000|2022-09-08 15:20:00|8754.78|8754.78|8758.95|8758.95|8758.95|8758.95|8754.78|8754.78|0
1662650700000|2022-09-08 15:25:00|8759.32|8759.32|8750|8750|8759.49|8759.49|8746.76|8746.76|0
1662707700000|2022-09-09 07:15:00|8822.67|8822.67|8807.17|8807.17|8824.8|8824.8|8807.17|8807.17|0
1662708000000|2022-09-09 07:20:00|8806.42|8806.42|8800.81|8800.81|8808.98|8808.98|8800.44|8800.44|0
1662708300000|2022-09-09 07:25:00|8800.24|8800.24|8796.62|8796.62|8807.59|8807.59|8796.26|8796.26|0
1662708600000|2022-09-09 07:30:00|8797.47|8797.47|8794.27|8794.27|8797.47|8797.47|8790.89|8790.89|0
1662708900000|2022-09-09 07:35:00|8793.74|8793.74|8781.08|8781.08|8793.74|8793.74|8781.08|8781.08|0
1662709200000|2022-09-09 07:40:00|8788.03|8788.03|8775.64|8775.64|8788.11|8788.11|8775.64|8775.64|0
1662709500000|2022-09-09 07:45:00|8775.91|8775.91|8784.56|8784.56|8790.87|8790.87|8775.91|8775.91|0
1662709800000|2022-09-09 07:50:00|8784.03|8784.03|8780.06|8780.06|8785.54|8785.54|8777.48|8777.48|0
1662710100000|2022-09-09 07:55:00|8779.16|8779.16|8782.47|8782.47|8782.47|8782.47|8775.23|8775.23|0
1662710400000|2022-09-09 08:00:00|8783.2|8783.2|8796.74|8796.74|8796.74|8796.74|8783.2|8783.2|0
1662710700000|2022-09-09 08:05:00|8797.3|8797.3|8799.96|8799.96|8800.28|8800.28|8797.3|8797.3|0
1662711000000|2022-09-09 08:10:00|8804.6|8804.6|8812.25|8812.25|8812.25|8812.25|8802.28|8802.28|0
1662711300000|2022-09-09 08:15:00|8812.99|8812.99|8824.77|8824.77|8824.92|8824.92|8812.99|8812.99|0
1662711600000|2022-09-09 08:20:00|8824.95|8824.95|8821.95|8821.95|8828.81|8828.81|8820.33|8820.33|0
1662711900000|2022-09-09 08:25:00|8821.76|8821.76|8827.65|8827.65|8829.14|8829.14|8821.76|8821.76|0
1662712200000|2022-09-09 08:30:00|8827.84|8827.84|8831.45|8831.45|8836.01|8836.01|8827.65|8827.65|0
1662712500000|2022-09-09 08:35:00|8831.18|8831.18|8822.58|8822.58|8832.41|8832.41|8821.39|8821.39|0
1662712800000|2022-09-09 08:40:00|8821.78|8821.78|8836.94|8836.94|8838.15|8838.15|8821.78|8821.78|0
1662713100000|2022-09-09 08:45:00|8837.03|8837.03|8834.4|8834.4|8840.51|8840.51|8834.4|8834.4|0
1662713400000|2022-09-09 08:50:00|8834.76|8834.76|8841.68|8841.68|8842.21|8842.21|8834.15|8834.15|0
1662713700000|2022-09-09 08:55:00|8841.31|8841.31|8845.85|8845.85|8845.85|8845.85|8841.22|8841.22|0
1662714000000|2022-09-09 09:00:00|8846.41|8846.41|8855.9|8855.9|8855.9|8855.9|8844.91|8844.91|0
1662714300000|2022-09-09 09:05:00|8855.71|8855.71|8850.05|8850.05|8857.18|8857.18|8849.68|8849.68|0
1662714600000|2022-09-09 09:10:00|8849.96|8849.96|8852.64|8852.64|8855.51|8855.51|8849.96|8849.96|0
1662714900000|2022-09-09 09:15:00|8852.5|8852.5|8850.07|8850.07|8852.87|8852.87|8849.7|8849.7|0
1662715200000|2022-09-09 09:20:00|8849.8|8849.8|8851.97|8851.97|8852.34|8852.34|8846.91|8846.91|0
1662715500000|2022-09-09 09:25:00|8852.23|8852.23|8855.29|8855.29|8857.21|8857.21|8851.59|8851.59|0
1662715800000|2022-09-09 09:30:00|8855.01|8855.01|8860.09|8860.09|8860.09|8860.09|8854.94|8854.94|0
1662716100000|2022-09-09 09:35:00|8860.62|8860.62|8864.13|8864.13|8864.89|8864.89|8859.26|8859.26|0
1662716400000|2022-09-09 09:40:00|8863.39|8863.39|8855.26|8855.26|8863.86|8863.86|8855.26|8855.26|0
1662716700000|2022-09-09 09:45:00|8855.53|8855.53|8854.54|8854.54|8861.09|8861.09|8853.23|8853.23|0
1662717000000|2022-09-09 09:50:00|8854.17|8854.17|8850.06|8850.06|8854.17|8854.17|8849.55|8849.55|0
1662717300000|2022-09-09 09:55:00|8849.97|8849.97|8866.64|8866.64|8866.91|8866.91|8849.97|8849.97|0
1662717600000|2022-09-09 10:00:00|8867.01|8867.01|8866.35|8866.35|8870.31|8870.31|8866.15|8866.15|0
1662717900000|2022-09-09 10:05:00|8866.73|8866.73|8865.13|8865.13|8867.65|8867.65|8864.53|8864.53|0
1662718200000|2022-09-09 10:10:00|8864.85|8864.85|8870.1|8870.1|8870.57|8870.57|8864.85|8864.85|0
1662718500000|2022-09-09 10:15:00|8869.91|8869.91|8865.5|8865.5|8870.26|8870.26|8865.5|8865.5|0
1662718800000|2022-09-09 10:20:00|8864.77|8864.77|8869.49|8869.49|8869.49|8869.49|8863.01|8863.01|0
1662719100000|2022-09-09 10:25:00|8869.23|8869.23|8874.75|8874.75|8874.89|8874.89|8869.23|8869.23|0
1662719400000|2022-09-09 10:30:00|8875.11|8875.11|8881.7|8881.7|8881.7|8881.7|8875.11|8875.11|0
1662719700000|2022-09-09 10:35:00|8881.44|8881.44|8881.33|8881.33|8883.62|8883.62|8880.4|8880.4|0
1662720000000|2022-09-09 10:40:00|8881.06|8881.06|8879.19|8879.19|8881.06|8881.06|8878.29|8878.29|0
1662720300000|2022-09-09 10:45:00|8879.92|8879.92|8879.07|8879.07|8881.49|8881.49|8878.82|8878.82|0
1662720600000|2022-09-09 10:50:00|8878.7|8878.7|8876.23|8876.23|8879.07|8879.07|8875.83|8875.83|0
1662720900000|2022-09-09 10:55:00|8875.69|8875.69|8870.65|8870.65|8875.96|8875.96|8866.6|8866.6|0
1662721200000|2022-09-09 11:00:00|8868.33|8868.33|8856.18|8856.18|8868.33|8868.33|8856.18|8856.18|0
1662721500000|2022-09-09 11:05:00|8858.49|8858.49|8856.35|8856.35|8860.71|8860.71|8856.35|8856.35|0
1662721800000|2022-09-09 11:10:00|8856.62|8856.62|8869.89|8869.89|8869.89|8869.89|8856.62|8856.62|0
1662722100000|2022-09-09 11:15:00|8870.16|8870.16|8866.74|8866.74|8870.89|8870.89|8866.37|8866.37|0
1662722400000|2022-09-09 11:20:00|8864.43|8864.43|8864.93|8864.93|8864.93|8864.93|8864.24|8864.24|0
1662722700000|2022-09-09 11:25:00|8864.66|8864.66|8880.32|8880.32|8880.32|8880.32|8861.81|8861.81|0
1662723000000|2022-09-09 11:30:00|8879.97|8879.97|8879.66|8879.66|8881.99|8881.99|8876.82|8876.82|0
1662723300000|2022-09-09 11:35:00|8879.93|8879.93|8886.7|8886.7|8886.7|8886.7|8879.56|8879.56|0
1662723600000|2022-09-09 11:40:00|8886.43|8886.43|8884.82|8884.82|8886.43|8886.43|8883.85|8883.85|0
1662723900000|2022-09-09 11:45:00|8885.18|8885.18|8885.11|8885.11|8885.85|8885.85|8882.98|8882.98|0
1662724200000|2022-09-09 11:50:00|8887.43|8887.43|8886.39|8886.39|8892.21|8892.21|8886.04|8886.04|0
1662724500000|2022-09-09 11:55:00|8886.3|8886.3|8887.81|8887.81|8887.81|8887.81|8882.78|8882.78|0
1662724800000|2022-09-09 12:00:00|8887.62|8887.62|8888.88|8888.88|8889.48|8889.48|8887.17|8887.17|0
1662725100000|2022-09-09 12:05:00|8889.16|8889.16|8880.5|8880.5|8891.48|8891.48|8880.5|8880.5|0
1662725400000|2022-09-09 12:10:00|8880.22|8880.22|8886.05|8886.05|8886.05|8886.05|8877.51|8877.51|0
1662725700000|2022-09-09 12:15:00|8885.91|8885.91|8893.06|8893.06|8893.06|8893.06|8885.45|8885.45|0
1662726000000|2022-09-09 12:20:00|8892.87|8892.87|8893.52|8893.52|8898.53|8898.53|8887.52|8887.52|0
1662726300000|2022-09-09 12:25:00|8893.81|8893.81|8892.9|8892.9|8893.81|8893.81|8892.9|8892.9|0
1662726600000|2022-09-09 12:30:00|8890.58|8890.58|8893.11|8893.11|8893.6|8893.6|8889.04|8889.04|0
1662726900000|2022-09-09 12:35:00|8892.74|8892.74|8890.02|8890.02|8894.23|8894.23|8889.33|8889.33|0
1662727200000|2022-09-09 12:40:00|8890.28|8890.28|8898.48|8898.48|8900.79|8900.79|8890.28|8890.28|0
1662727500000|2022-09-09 12:45:00|8898.84|8898.84|8901.43|8901.43|8903.93|8903.93|8893.94|8893.94|0
1662727800000|2022-09-09 12:50:00|8901.16|8901.16|8903.65|8903.65|8903.73|8903.73|8901.16|8901.16|0
1662728100000|2022-09-09 12:55:00|8903.55|8903.55|8904.51|8904.51|8905.86|8905.86|8901.05|8901.05|0
1662728400000|2022-09-09 13:00:00|8904.15|8904.15|8903.79|8903.79|8904.88|8904.88|8902.65|8902.65|0
1662728700000|2022-09-09 13:05:00|8903.96|8903.96|8904.19|8904.19|8904.19|8904.19|8898.23|8898.23|0
1662729000000|2022-09-09 13:10:00|8904.46|8904.46|8906.07|8906.07|8908.75|8908.75|8900.52|8900.52|0
1662729300000|2022-09-09 13:15:00|8905.69|8905.69|8904.67|8904.67|8907.83|8907.83|8904.67|8904.67|0
1662729600000|2022-09-09 13:20:00|8904.41|8904.41|8887.9|8887.9|8904.41|8904.41|8887.17|8887.17|0
1662729900000|2022-09-09 13:25:00|8887.76|8887.76|8881.41|8881.41|8887.76|8887.76|8878.81|8878.81|0
1662730200000|2022-09-09 13:30:00|8881.32|8881.32|8887.9|8887.9|8888.19|8888.19|8876.79|8876.79|0
1662730500000|2022-09-09 13:35:00|8888.17|8888.17|8880.39|8880.39|8889.8|8889.8|8878.1|8878.1|0
1662730800000|2022-09-09 13:40:00|8880.92|8880.92|8864|8864|8882.25|8882.25|8863.62|8863.62|0
1662731100000|2022-09-09 13:45:00|8864.37|8864.37|8864.79|8864.79|8868.47|8868.47|8857.67|8857.67|0
1662731400000|2022-09-09 13:50:00|8864.42|8864.42|8857.23|8857.23|8864.52|8864.52|8855.3|8855.3|0
1662731700000|2022-09-09 13:55:00|8856.95|8856.95|8873.38|8873.38|8873.38|8873.38|8854.96|8854.96|0
1662732000000|2022-09-09 14:00:00|8873.64|8873.64|8884.16|8884.16|8884.54|8884.54|8872.31|8872.31|0
1662732300000|2022-09-09 14:05:00|8885.23|8885.23|8889.97|8889.97|8894.75|8894.75|8885.23|8885.23|0
1662732600000|2022-09-09 14:10:00|8889.7|8889.7|8887.97|8887.97|8889.7|8889.7|8883.76|8883.76|0
1662732900000|2022-09-09 14:15:00|8888.24|8888.24|8890.72|8890.72|8894.61|8894.61|8887.9|8887.9|0
1662733200000|2022-09-09 14:20:00|8890.99|8890.99|8898.1|8898.1|8898.1|8898.1|8890.6|8890.6|0
1662733500000|2022-09-09 14:25:00|8898.01|8898.01|8902.06|8902.06|8903.83|8903.83|8894.19|8894.19|0
1662733800000|2022-09-09 14:30:00|8902.15|8902.15|8907.06|8907.06|8908.66|8908.66|8901.36|8901.36|0
1662734100000|2022-09-09 14:35:00|8907.32|8907.32|8899.96|8899.96|8907.32|8907.32|8899.77|8899.77|0
1662734400000|2022-09-09 14:40:00|8899.78|8899.78|8906.58|8906.58|8906.58|8906.58|8899.78|8899.78|0
1662734700000|2022-09-09 14:45:00|8906.67|8906.67|8904.7|8904.7|8906.99|8906.99|8901.11|8901.11|0
1662735000000|2022-09-09 14:50:00|8904.8|8904.8|8900.87|8900.87|8905.4|8905.4|8897.33|8897.33|0
1662735300000|2022-09-09 14:55:00|8898.55|8898.55|8904.18|8904.18|8904.18|8904.18|8896.29|8896.29|0
1662735600000|2022-09-09 15:00:00|8903.83|8903.83|8901.48|8901.48|8905.18|8905.18|8899.04|8899.04|0
1662735900000|2022-09-09 15:05:00|8901.11|8901.11|8891.88|8891.88|8901.38|8901.38|8891.88|8891.88|0
1662736200000|2022-09-09 15:10:00|8894.19|8894.19|8892.97|8892.97|8894.56|8894.56|8889.88|8889.88|0
1662736500000|2022-09-09 15:15:00|8893.11|8893.11|8890.8|8890.8|8898.47|8898.47|8890.8|8890.8|0
1662736800000|2022-09-09 15:20:00|8890.97|8890.97|8897.68|8897.68|8897.68|8897.68|8889.38|8889.38|0
1662737100000|2022-09-09 15:25:00|8897.85|8897.85|8910.14|8910.14|8910.14|8910.14|8896.26|8896.26|0
1662966900000|2022-09-12 07:15:00|8878.39|8878.39|8887.03|8887.03|8888.36|8888.36|8874.39|8874.39|0
1662967200000|2022-09-12 07:20:00|8886.76|8886.76|8898.41|8898.41|8902.87|8902.87|8886.5|8886.5|0
1662967500000|2022-09-12 07:25:00|8899.14|8899.14|8905.37|8905.37|8911.97|8911.97|8899.14|8899.14|0
1662967800000|2022-09-12 07:30:00|8905.93|8905.93|8919.28|8919.28|8920.93|8920.93|8905.93|8905.93|0
1662968100000|2022-09-12 07:35:00|8919.55|8919.55|8912.23|8912.23|8926.29|8926.29|8911.58|8911.58|0
1662968400000|2022-09-12 07:40:00|8912.33|8912.33|8930.55|8930.55|8930.55|8930.55|8912.23|8912.23|0
1662968700000|2022-09-12 07:45:00|8931.1|8931.1|8930.14|8930.14|8934.48|8934.48|8923.82|8923.82|0
1662969000000|2022-09-12 07:50:00|8929.87|8929.87|8923.52|8923.52|8930.98|8930.98|8923.52|8923.52|0
1662969300000|2022-09-12 07:55:00|8924.17|8924.17|8924.44|8924.44|8929.08|8929.08|8919.72|8919.72|0
1662969600000|2022-09-12 08:00:00|8923.51|8923.51|8929.99|8929.99|8933.58|8933.58|8923.51|8923.51|0
1662969900000|2022-09-12 08:05:00|8929.8|8929.8|8921.67|8921.67|8930.64|8930.64|8921.29|8921.29|0
1662970200000|2022-09-12 08:10:00|8922.4|8922.4|8924.76|8924.76|8925.31|8925.31|8919.33|8919.33|0
1662970500000|2022-09-12 08:15:00|8925.03|8925.03|8936.21|8936.21|8936.4|8936.4|8925.03|8925.03|0
1662970800000|2022-09-12 08:20:00|8936.48|8936.48|8937.38|8937.38|8940.88|8940.88|8935.94|8935.94|0
1662971100000|2022-09-12 08:25:00|8939.7|8939.7|8941.91|8941.91|8944.77|8944.77|8937.19|8937.19|0
1662971400000|2022-09-12 08:30:00|8942.98|8942.98|8946.32|8946.32|8952.35|8952.35|8942.98|8942.98|0
1662971700000|2022-09-12 08:35:00|8946.47|8946.47|8952.81|8952.81|8953.53|8953.53|8946.47|8946.47|0
1662972000000|2022-09-12 08:40:00|8955.13|8955.13|8947.15|8947.15|8956.33|8956.33|8946.61|8946.61|0
1662972300000|2022-09-12 08:45:00|8947.41|8947.41|8949.16|8949.16|8950.65|8950.65|8947.31|8947.31|0
1662972600000|2022-09-12 08:50:00|8949.3|8949.3|8956.92|8956.92|8957.51|8957.51|8949.3|8949.3|0
1662972900000|2022-09-12 08:55:00|8957.2|8957.2|8952.38|8952.38|8957.4|8957.4|8950.81|8950.81|0
1662973200000|2022-09-12 09:00:00|8952.11|8952.11|8956.66|8956.66|8956.67|8956.67|8950.91|8950.91|0
1662973500000|2022-09-12 09:05:00|8956.47|8956.47|8959.35|8959.35|8959.35|8959.35|8954.62|8954.62|0
1662973800000|2022-09-12 09:10:00|8958.71|8958.71|8953.01|8953.01|8959.22|8959.22|8951.98|8951.98|0
1662974100000|2022-09-12 09:15:00|8952.82|8952.82|8956.93|8956.93|8958.83|8958.83|8952.63|8952.63|0
1662974400000|2022-09-12 09:20:00|8957.3|8957.3|8956.56|8956.56|8959.88|8959.88|8955.76|8955.76|0
1662974700000|2022-09-12 09:25:00|8956.29|8956.29|8948.01|8948.01|8959.8|8959.8|8948.01|8948.01|0
1662975000000|2022-09-12 09:30:00|8950.33|8950.33|8951.49|8951.49|8953.65|8953.65|8949.61|8949.61|0
1662975300000|2022-09-12 09:35:00|8951.22|8951.22|8958.62|8958.62|8958.98|8958.98|8951.22|8951.22|0
1662975600000|2022-09-12 09:40:00|8959.18|8959.18|8961.43|8961.43|8961.43|8961.43|8956.7|8956.7|0
1662975900000|2022-09-12 09:45:00|8961.25|8961.25|8968.83|8968.83|8968.83|8968.83|8960.33|8960.33|0
1662976200000|2022-09-12 09:50:00|8969.94|8969.94|8963.09|8963.09|8970.8|8970.8|8963.09|8963.09|0
1662976500000|2022-09-12 09:55:00|8962.72|8962.72|8959.21|8959.21|8965.6|8965.6|8956.51|8956.51|0
1662976800000|2022-09-12 10:00:00|8958.93|8958.93|8965.55|8965.55|8965.55|8965.55|8952.48|8952.48|0
1662977100000|2022-09-12 10:05:00|8965.12|8965.12|8958.9|8958.9|8966.9|8966.9|8958.72|8958.72|0
1662977400000|2022-09-12 10:10:00|8959.09|8959.09|8961.17|8961.17|8963.39|8963.39|8959.09|8959.09|0
1662977700000|2022-09-12 10:15:00|8961.31|8961.31|8958.66|8958.66|8965.04|8965.04|8958.66|8958.66|0
1662978000000|2022-09-12 10:20:00|8958.57|8958.57|8957.16|8957.16|8965.52|8965.52|8956.44|8956.44|0
1662978300000|2022-09-12 10:25:00|8957.07|8957.07|8957.21|8957.21|8959.39|8959.39|8956.48|8956.48|0
1662978600000|2022-09-12 10:30:00|8957.02|8957.02|8954.92|8954.92|8957.16|8957.16|8952.23|8952.23|0
1662978900000|2022-09-12 10:35:00|8955.1|8955.1|8955.85|8955.85|8955.85|8955.85|8955.1|8955.1|0
1662979200000|2022-09-12 10:40:00|8956.04|8956.04|8955.49|8955.49|8956.36|8956.36|8955.49|8955.49|0
1662979500000|2022-09-12 10:45:00|8955.86|8955.86|8958.38|8958.38|8959.46|8959.46|8955.86|8955.86|0
1662979800000|2022-09-12 10:50:00|8958.57|8958.57|8962.45|8962.45|8962.45|8962.45|8958.57|8958.57|0
1662980100000|2022-09-12 10:55:00|8962.81|8962.81|8958.28|8958.28|8962.81|8962.81|8958.28|8958.28|0
1662980400000|2022-09-12 11:00:00|8958.47|8958.47|8957.36|8957.36|8959.91|8959.91|8957.36|8957.36|0
1662980700000|2022-09-12 11:05:00|8957.1|8957.1|8959.5|8959.5|8959.95|8959.95|8957.1|8957.1|0
1662981000000|2022-09-12 11:10:00|8959.31|8959.31|8956.29|8956.29|8959.31|8959.31|8955.39|8955.39|0
1662981300000|2022-09-12 11:15:00|8956.83|8956.83|8962.1|8962.1|8962.1|8962.1|8956.83|8956.83|0
1662981600000|2022-09-12 11:20:00|8961.38|8961.38|8962.94|8962.94|8964.89|8964.89|8961.38|8961.38|0
1662981900000|2022-09-12 11:25:00|8963.21|8963.21|8959.83|8959.83|8963.21|8963.21|8959.83|8959.83|0
1662982200000|2022-09-12 11:30:00|8959.47|8959.47|8958.37|8958.37|8960.99|8960.99|8955.04|8955.04|0
1662982500000|2022-09-12 11:35:00|8958.1|8958.1|8959.99|8959.99|8960.72|8960.72|8957.69|8957.69|0
1662982800000|2022-09-12 11:40:00|8959.8|8959.8|8960.71|8960.71|8961.44|8961.44|8957.11|8957.11|0
1662983100000|2022-09-12 11:45:00|8961.08|8961.08|8962.1|8962.1|8962.37|8962.37|8959.03|8959.03|0
1662983400000|2022-09-12 11:50:00|8961.56|8961.56|8964.78|8964.78|8964.87|8964.87|8961.56|8961.56|0
1662983700000|2022-09-12 11:55:00|8964.59|8964.59|8966.04|8966.04|8966.33|8966.33|8963.29|8963.29|0
1662984000000|2022-09-12 12:00:00|8966.33|8966.33|8961.06|8961.06|8966.47|8966.47|8960.04|8960.04|0
1662984300000|2022-09-12 12:05:00|8965.69|8965.69|8962.03|8962.03|8966.91|8966.91|8955.5|8955.5|0
1662984600000|2022-09-12 12:10:00|8962.22|8962.22|8967.23|8967.23|8967.23|8967.23|8962.12|8962.12|0
1662984900000|2022-09-12 12:15:00|8967.42|8967.42|8963.34|8963.34|8968.77|8968.77|8962.81|8962.81|0
1662985200000|2022-09-12 12:20:00|8963.08|8963.08|8959.38|8959.38|8965.29|8965.29|8959.38|8959.38|0
1662985500000|2022-09-12 12:25:00|8958.91|8958.91|8961.25|8961.25|8961.53|8961.53|8956.14|8956.14|0
1662985800000|2022-09-12 12:30:00|8961.06|8961.06|8966.7|8966.7|8966.7|8966.7|8961.06|8961.06|0
1662986100000|2022-09-12 12:35:00|8966.43|8966.43|8967.39|8967.39|8967.94|8967.94|8964.52|8964.52|0
1662986400000|2022-09-12 12:40:00|8967.13|8967.13|8970.85|8970.85|8970.85|8970.85|8967.13|8967.13|0
1662986700000|2022-09-12 12:45:00|8970.66|8970.66|8967.89|8967.89|8973.26|8973.26|8967.89|8967.89|0
1662987000000|2022-09-12 12:50:00|8967.52|8967.52|8961.7|8961.7|8968.35|8968.35|8961.7|8961.7|0
1662987300000|2022-09-12 12:55:00|8961.79|8961.79|8961.25|8961.25|8963.84|8963.84|8961.25|8961.25|0
1662987600000|2022-09-12 13:00:00|8962.32|8962.32|8964.25|8964.25|8964.48|8964.48|8961.59|8961.59|0
1662987900000|2022-09-12 13:05:00|8964.62|8964.62|8964.19|8964.19|8965.28|8965.28|8963.72|8963.72|0
1662988200000|2022-09-12 13:10:00|8963.92|8963.92|8968.82|8968.82|8968.82|8968.82|8963.87|8963.87|0
1662988500000|2022-09-12 13:15:00|8969.66|8969.66|8973.04|8973.04|8973.04|8973.04|8967.74|8967.74|0
1662988800000|2022-09-12 13:20:00|8972.78|8972.78|8972.77|8972.77|8973.51|8973.51|8972.77|8972.77|0
1662989100000|2022-09-12 13:25:00|8972.91|8972.91|8968.72|8968.72|8973.53|8973.53|8968.16|8968.16|0
1662989400000|2022-09-12 13:30:00|8968.91|8968.91|8975.46|8975.46|8976.31|8976.31|8966.15|8966.15|0
1662989700000|2022-09-12 13:35:00|8975.65|8975.65|8974.23|8974.23|8976.38|8976.38|8967.76|8967.76|0
1662990000000|2022-09-12 13:40:00|8976.55|8976.55|8976.81|8976.81|8983.25|8983.25|8975.48|8975.48|0
1662990300000|2022-09-12 13:45:00|8976.44|8976.44|8979.14|8979.14|8979.64|8979.64|8976.25|8976.25|0
1662990600000|2022-09-12 13:50:00|8978.78|8978.78|8977.37|8977.37|8980.13|8980.13|8974.27|8974.27|0
1662990900000|2022-09-12 13:55:00|8977.64|8977.64|8987.58|8987.58|8988.12|8988.12|8977.56|8977.56|0
1662991200000|2022-09-12 14:00:00|8987.32|8987.32|8981|8981|8987.77|8987.77|8979.58|8979.58|0
1662991500000|2022-09-12 14:05:00|8981.19|8981.19|8977.23|8977.23|8987.09|8987.09|8976.96|8976.96|0
1662991800000|2022-09-12 14:10:00|8977.49|8977.49|8978.53|8978.53|8979.33|8979.33|8974.7|8974.7|0
1662992100000|2022-09-12 14:15:00|8978.63|8978.63|8997.64|8997.64|8997.64|8997.64|8978.63|8978.63|0
1662992400000|2022-09-12 14:20:00|8997.45|8997.45|8990.92|8990.92|8997.45|8997.45|8990.92|8990.92|0
1662992700000|2022-09-12 14:25:00|8991.06|8991.06|8991.21|8991.21|8995.38|8995.38|8989.35|8989.35|0
1662993000000|2022-09-12 14:30:00|8991.39|8991.39|8983.36|8983.36|8991.67|8991.67|8982.99|8982.99|0
1662993300000|2022-09-12 14:35:00|8983.73|8983.73|8979.6|8979.6|8985.35|8985.35|8979.04|8979.04|0
1662993600000|2022-09-12 14:40:00|8979.33|8979.33|8977.22|8977.22|8980.57|8980.57|8975.37|8975.37|0
1662993900000|2022-09-12 14:45:00|8976.85|8976.85|8982.3|8982.3|8982.3|8982.3|8976.44|8976.44|0
1662994200000|2022-09-12 14:50:00|8982.66|8982.66|8975.62|8975.62|8982.93|8982.93|8973.38|8973.38|0
1662994500000|2022-09-12 14:55:00|8975.76|8975.76|8978.35|8978.35|8980.4|8980.4|8975.76|8975.76|0
1662994800000|2022-09-12 15:00:00|8978.64|8978.64|8977.34|8977.34|8978.98|8978.98|8974.85|8974.85|0
1662995100000|2022-09-12 15:05:00|8977.71|8977.71|8978.14|8978.14|8980.49|8980.49|8976.88|8976.88|0
1662995400000|2022-09-12 15:10:00|8978.33|8978.33|8974.03|8974.03|8978.33|8978.33|8969.67|8969.67|0
1662995700000|2022-09-12 15:15:00|8974.3|8974.3|8978.39|8978.39|8978.69|8978.69|8971.18|8971.18|0
1662996000000|2022-09-12 15:20:00|8978.2|8978.2|8989.4|8989.4|8989.4|8989.4|8977.69|8977.69|0
1662996300000|2022-09-12 15:25:00|8989.31|8989.31|8996.93|8996.93|9000.27|9000.27|8987.39|8987.39|0
1663053300000|2022-09-13 07:15:00|9032.49|9032.49|9032.62|9032.62|9038.21|9038.21|9025.54|9025.54|0
1663053600000|2022-09-13 07:20:00|9032.08|9032.08|9027.53|9027.53|9034.24|9034.24|9027.34|9027.34|0
1663053900000|2022-09-13 07:25:00|9026.73|9026.73|9034.37|9034.37|9036.36|9036.36|9025.07|9025.07|0
1663054200000|2022-09-13 07:30:00|9034.74|9034.74|9035.14|9035.14|9039.38|9039.38|9032.49|9032.49|0
1663054500000|2022-09-13 07:35:00|9034.95|9034.95|9030.11|9030.11|9037.55|9037.55|9029.55|9029.55|0
1663054800000|2022-09-13 07:40:00|9031.18|9031.18|9038.97|9038.97|9040.35|9040.35|9030.29|9030.29|0
1663055100000|2022-09-13 07:45:00|9039.24|9039.24|9043.88|9043.88|9043.88|9043.88|9034.27|9034.27|0
1663055400000|2022-09-13 07:50:00|9041.56|9041.56|9049.15|9049.15|9050.52|9050.52|9039.08|9039.08|0
1663055700000|2022-09-13 07:55:00|9048.88|9048.88|9047.22|9047.22|9049.02|9049.02|9043.05|9043.05|0
1663056000000|2022-09-13 08:00:00|9047.08|9047.08|9048.17|9048.17|9048.45|9048.45|9042.13|9042.13|0
1663056300000|2022-09-13 08:05:00|9049.23|9049.23|9056.85|9056.85|9056.97|9056.97|9048.95|9048.95|0
1663056600000|2022-09-13 08:10:00|9057.28|9057.28|9053.94|9053.94|9059.14|9059.14|9053.58|9053.58|0
1663056900000|2022-09-13 08:15:00|9054.36|9054.36|9048.6|9048.6|9054.79|9054.79|9048.6|9048.6|0
1663057200000|2022-09-13 08:20:00|9053.24|9053.24|9051.23|9051.23|9054.48|9054.48|9047.17|9047.17|0
1663057500000|2022-09-13 08:25:00|9051.09|9051.09|9046.76|9046.76|9055.57|9055.57|9045.4|9045.4|0
1663057800000|2022-09-13 08:30:00|9047.02|9047.02|9044|9044|9051.73|9051.73|9042.89|9042.89|0
1663058100000|2022-09-13 08:35:00|9043.63|9043.63|9036.78|9036.78|9044.01|9044.01|9036.78|9036.78|0
1663058400000|2022-09-13 08:40:00|9036.69|9036.69|9030.38|9030.38|9037.42|9037.42|9027.1|9027.1|0
1663058700000|2022-09-13 08:45:00|9030.66|9030.66|9038.45|9038.45|9038.45|9038.45|9030.66|9030.66|0
1663059000000|2022-09-13 08:50:00|9036.13|9036.13|9029.01|9029.01|9036.27|9036.27|9029.01|9029.01|0
1663059300000|2022-09-13 08:55:00|9029.27|9029.27|9036.83|9036.83|9036.83|9036.83|9029.27|9029.27|0
1663059600000|2022-09-13 09:00:00|9036.97|9036.97|9038.12|9038.12|9038.12|9038.12|9034.01|9034.01|0
1663059900000|2022-09-13 09:05:00|9038.31|9038.31|9033.55|9033.55|9043.04|9043.04|9031.05|9031.05|0
1663060200000|2022-09-13 09:10:00|9033.41|9033.41|9033.87|9033.87|9034.54|9034.54|9029.01|9029.01|0
1663060500000|2022-09-13 09:15:00|9034.14|9034.14|9040.86|9040.86|9042.87|9042.87|9034.14|9034.14|0
1663060800000|2022-09-13 09:20:00|9040.33|9040.33|9037.83|9037.83|9042.04|9042.04|9037.83|9037.83|0
1663061100000|2022-09-13 09:25:00|9035.51|9035.51|9032.32|9032.32|9035.51|9035.51|9029.82|9029.82|0
1663061400000|2022-09-13 09:30:00|9031.52|9031.52|9039.4|9039.4|9041.6|9041.6|9031.24|9031.24|0
1663061700000|2022-09-13 09:35:00|9038.86|9038.86|9035.37|9035.37|9038.86|9038.86|9033.48|9033.48|0
1663062000000|2022-09-13 09:40:00|9035.28|9035.28|9034.86|9034.86|9036.38|9036.38|9033.49|9033.49|0
1663062300000|2022-09-13 09:45:00|9034.48|9034.48|9035.39|9035.39|9035.95|9035.95|9034.48|9034.48|0
1663062600000|2022-09-13 09:50:00|9035.82|9035.82|9041.66|9041.66|9042.49|9042.49|9035.68|9035.68|0
1663062900000|2022-09-13 09:55:00|9039.34|9039.34|9034.09|9034.09|9039.34|9039.34|9034.09|9034.09|0
1663063200000|2022-09-13 10:00:00|9035.16|9035.16|9039.13|9039.13|9039.13|9039.13|9034.31|9034.31|0
1663063500000|2022-09-13 10:05:00|9038.87|9038.87|9040.95|9040.95|9040.95|9040.95|9038.17|9038.17|0
1663063800000|2022-09-13 10:10:00|9043.27|9043.27|9051.41|9051.41|9054.93|9054.93|9043.27|9043.27|0
1663064100000|2022-09-13 10:15:00|9051.04|9051.04|9051.06|9051.06|9051.06|9051.06|9046.94|9046.94|0
1663064400000|2022-09-13 10:20:00|9050.8|9050.8|9046.46|9046.46|9052.76|9052.76|9046.46|9046.46|0
1663064700000|2022-09-13 10:25:00|9048.78|9048.78|9050.85|9050.85|9053.88|9053.88|9046.55|9046.55|0
1663065000000|2022-09-13 10:30:00|9048.53|9048.53|9049.97|9049.97|9051.49|9051.49|9047.35|9047.35|0
1663065300000|2022-09-13 10:35:00|9050.06|9050.06|9056.31|9056.31|9056.31|9056.31|9049.18|9049.18|0
1663065600000|2022-09-13 10:40:00|9056.58|9056.58|9047.59|9047.59|9056.58|9056.58|9047.59|9047.59|0
1663065900000|2022-09-13 10:45:00|9048.01|9048.01|9055.41|9055.41|9055.41|9055.41|9047.8|9047.8|0
1663066200000|2022-09-13 10:50:00|9055.6|9055.6|9046.83|9046.83|9055.6|9055.6|9046.83|9046.83|0
1663066500000|2022-09-13 10:55:00|9046.26|9046.26|9046.23|9046.23|9051.13|9051.13|9041.2|9041.2|0
1663066800000|2022-09-13 11:00:00|9045.4|9045.4|9054.85|9054.85|9055.33|9055.33|9045.04|9045.04|0
1663067100000|2022-09-13 11:05:00|9054.95|9054.95|9064.57|9064.57|9064.57|9064.57|9054.95|9054.95|0
1663067400000|2022-09-13 11:10:00|9062.25|9062.25|9067.09|9067.09|9067.09|9067.09|9059.78|9059.78|0
1663067700000|2022-09-13 11:15:00|9067.27|9067.27|9060.32|9060.32|9067.27|9067.27|9060.32|9060.32|0
1663068000000|2022-09-13 11:20:00|9060.46|9060.46|9062.52|9062.52|9062.52|9062.52|9059.92|9059.92|0
1663068300000|2022-09-13 11:25:00|9063.06|9063.06|9066.19|9066.19|9066.19|9066.19|9061.37|9061.37|0
1663068600000|2022-09-13 11:30:00|9063.87|9063.87|9068.35|9068.35|9068.35|9068.35|9063.87|9063.87|0
1663068900000|2022-09-13 11:35:00|9068.52|9068.52|9067.86|9067.86|9070.58|9070.58|9066.82|9066.82|0
1663069200000|2022-09-13 11:40:00|9068.14|9068.14|9067.18|9067.18|9069.42|9069.42|9066.26|9066.26|0
1663069500000|2022-09-13 11:45:00|9067.36|9067.36|9072.33|9072.33|9072.59|9072.59|9066.46|9066.46|0
1663069800000|2022-09-13 11:50:00|9072.7|9072.7|9067.76|9067.76|9072.7|9072.7|9061.9|9061.9|0
1663070100000|2022-09-13 11:55:00|9067.47|9067.47|9061.71|9061.71|9067.47|9067.47|9061.14|9061.14|0
1663070400000|2022-09-13 12:00:00|9061.99|9061.99|9063.68|9063.68|9064.67|9064.67|9060.47|9060.47|0
1663070700000|2022-09-13 12:05:00|9063.41|9063.41|9064.2|9064.2|9066.51|9066.51|9062.12|9062.12|0
1663071000000|2022-09-13 12:10:00|9065|9065|9063.69|9063.69|9068|9068|9063.69|9063.69|0
1663071300000|2022-09-13 12:15:00|9064.23|9064.23|9066.36|9066.36|9066.63|9066.63|9064.23|9064.23|0
1663071600000|2022-09-13 12:20:00|9066.5|9066.5|9067.03|9067.03|9068.44|9068.44|9060.95|9060.95|0
1663071900000|2022-09-13 12:25:00|9067.4|9067.4|9071.92|9071.92|9074.04|9074.04|9067.4|9067.4|0
1663072200000|2022-09-13 12:30:00|9072.45|9072.45|9005.09|9005.09|9073.85|9073.85|8981.1|8981.1|0
1663072500000|2022-09-13 12:35:00|9005.46|9005.46|9020.1|9020.1|9021.12|9021.12|9005.46|9005.46|0
1663072800000|2022-09-13 12:40:00|9021.29|9021.29|9014.16|9014.16|9021.29|9021.29|9006.37|9006.37|0
1663073100000|2022-09-13 12:45:00|9014.69|9014.69|9022.64|9022.64|9024.05|9024.05|9014.2|9014.2|0
1663073400000|2022-09-13 12:50:00|9022.11|9022.11|9003.98|9003.98|9022.11|9022.11|9003.98|9003.98|0
1663073700000|2022-09-13 12:55:00|9003.69|9003.69|9004.65|9004.65|9010.44|9010.44|8999.69|8999.69|0
1663074000000|2022-09-13 13:00:00|8999.74|8999.74|8999.24|8999.24|9006.91|9006.91|8998.67|8998.67|0
1663074300000|2022-09-13 13:05:00|8999.38|8999.38|9005.04|9005.04|9006.62|9006.62|8995.81|8995.81|0
1663074600000|2022-09-13 13:10:00|9002.72|9002.72|8977.59|8977.59|9002.72|9002.72|8977.59|8977.59|0
1663074900000|2022-09-13 13:15:00|8977.95|8977.95|8981.06|8981.06|8981.06|8981.06|8975.75|8975.75|0
1663075200000|2022-09-13 13:20:00|8980.88|8980.88|8972.73|8972.73|8981.06|8981.06|8972.08|8972.08|0
1663075500000|2022-09-13 13:25:00|8973.27|8973.27|8971.95|8971.95|8977.04|8977.04|8969.51|8969.51|0
1663075800000|2022-09-13 13:30:00|8971.69|8971.69|8980.72|8980.72|8980.88|8980.88|8964.98|8964.98|0
1663076100000|2022-09-13 13:35:00|8980.9|8980.9|8975.56|8975.56|8980.9|8980.9|8969.17|8969.17|0
1663076400000|2022-09-13 13:40:00|8975.65|8975.65|8984.01|8984.01|8984.01|8984.01|8970.98|8970.98|0
1663076700000|2022-09-13 13:45:00|8983.82|8983.82|8989.38|8989.38|8992.26|8992.26|8981.18|8981.18|0
1663077000000|2022-09-13 13:50:00|8989.12|8989.12|8985.69|8985.69|8998.28|8998.28|8985.42|8985.42|0
1663077300000|2022-09-13 13:55:00|8985.31|8985.31|8974.5|8974.5|8985.31|8985.31|8969.37|8969.37|0
1663077600000|2022-09-13 14:00:00|8974.32|8974.32|8970.99|8970.99|8974.85|8974.85|8965.54|8965.54|0
1663077900000|2022-09-13 14:05:00|8970.71|8970.71|8978.57|8978.57|8979.17|8979.17|8965.54|8965.54|0
1663078200000|2022-09-13 14:10:00|8978.66|8978.66|8978.47|8978.47|8978.83|8978.83|8970.14|8970.14|0
1663078500000|2022-09-13 14:15:00|8978.09|8978.09|8976.2|8976.2|8979.19|8979.19|8968.98|8968.98|0
1663078800000|2022-09-13 14:20:00|8975.93|8975.93|8970.51|8970.51|8978.51|8978.51|8966.66|8966.66|0
1663079100000|2022-09-13 14:25:00|8970.77|8970.77|8969.22|8969.22|8973.17|8973.17|8961.11|8961.11|0
1663079400000|2022-09-13 14:30:00|8968.95|8968.95|8965.71|8965.71|8968.95|8968.95|8961.35|8961.35|0
1663079700000|2022-09-13 14:35:00|8965.57|8965.57|8970.74|8970.74|8971.67|8971.67|8964.12|8964.12|0
1663080000000|2022-09-13 14:40:00|8971.01|8971.01|8971.24|8971.24|8971.52|8971.52|8966.24|8966.24|0
1663080300000|2022-09-13 14:45:00|8971.07|8971.07|8964.81|8964.81|8973.33|8973.33|8962.39|8962.39|0
1663080600000|2022-09-13 14:50:00|8962.49|8962.49|8960.85|8960.85|8966.55|8966.55|8959.83|8959.83|0
1663080900000|2022-09-13 14:55:00|8960.7|8960.7|8954.12|8954.12|8960.7|8960.7|8953.64|8953.64|0
1663081200000|2022-09-13 15:00:00|8953.86|8953.86|8947.67|8947.67|8953.94|8953.94|8941.77|8941.77|0
1663081500000|2022-09-13 15:05:00|8947.48|8947.48|8943.78|8943.78|8948.18|8948.18|8935.23|8935.23|0
1663081800000|2022-09-13 15:10:00|8943.42|8943.42|8950.97|8950.97|8950.97|8950.97|8937.7|8937.7|0
1663082100000|2022-09-13 15:15:00|8950.7|8950.7|8949.07|8949.07|8952.93|8952.93|8943.09|8943.09|0
1663082400000|2022-09-13 15:20:00|8948.93|8948.93|8933.51|8933.51|8949.04|8949.04|8933.51|8933.51|0
1663082700000|2022-09-13 15:25:00|8931.19|8931.19|8934.11|8934.11|8938.54|8938.54|8928.72|8928.72|0
1663139700000|2022-09-14 07:15:00|8901.9|8901.9|8883.14|8883.14|8902.37|8902.37|8882.34|8882.34|0
1663140000000|2022-09-14 07:20:00|8882.57|8882.57|8874.69|8874.69|8883.72|8883.72|8867.74|8867.74|0
1663140300000|2022-09-14 07:25:00|8874.96|8874.96|8864.89|8864.89|8875.6|8875.6|8864.81|8864.81|0
1663140600000|2022-09-14 07:30:00|8864.51|8864.51|8881.7|8881.7|8884.12|8884.12|8864.33|8864.33|0
1663140900000|2022-09-14 07:35:00|8881.89|8881.89|8880.66|8880.66|8887.2|8887.2|8874.53|8874.53|0
1663141200000|2022-09-14 07:40:00|8880.4|8880.4|8898.19|8898.19|8898.19|8898.19|8879.41|8879.41|0
1663141500000|2022-09-14 07:45:00|8898.56|8898.56|8899.47|8899.47|8901.69|8901.69|8897.1|8897.1|0
1663141800000|2022-09-14 07:50:00|8901.79|8901.79|8899.89|8899.89|8904.39|8904.39|8898.23|8898.23|0
1663142100000|2022-09-14 07:55:00|8900.08|8900.08|8899.17|8899.17|8906.58|8906.58|8899.17|8899.17|0
1663142400000|2022-09-14 08:00:00|8899.35|8899.35|8907.33|8907.33|8909.64|8909.64|8892.9|8892.9|0
1663142700000|2022-09-14 08:05:00|8907.61|8907.61|8912.4|8912.4|8912.4|8912.4|8900.82|8900.82|0
1663143000000|2022-09-14 08:10:00|8912.59|8912.59|8896.57|8896.57|8912.96|8912.96|8896.1|8896.1|0
1663143300000|2022-09-14 08:15:00|8897.03|8897.03|8903.79|8903.79|8903.79|8903.79|8895.39|8895.39|0
1663143600000|2022-09-14 08:20:00|8903.98|8903.98|8909.7|8909.7|8909.7|8909.7|8903.79|8903.79|0
1663143900000|2022-09-14 08:25:00|8909.34|8909.34|8904.91|8904.91|8909.34|8909.34|8899.45|8899.45|0
1663144200000|2022-09-14 08:30:00|8905.09|8905.09|8917.09|8917.09|8917.09|8917.09|8905.09|8905.09|0
1663144500000|2022-09-14 08:35:00|8917.47|8917.47|8919.85|8919.85|8919.85|8919.85|8916.09|8916.09|0
1663144800000|2022-09-14 08:40:00|8920.12|8920.12|8912.42|8912.42|8920.12|8920.12|8908.37|8908.37|0
1663145100000|2022-09-14 08:45:00|8912.68|8912.68|8906.89|8906.89|8912.68|8912.68|8906.89|8906.89|0
1663145400000|2022-09-14 08:50:00|8904.57|8904.57|8898.82|8898.82|8904.57|8904.57|8896.06|8896.06|0
1663145700000|2022-09-14 08:55:00|8898.45|8898.45|8895.68|8895.68|8903.09|8903.09|8895.49|8895.49|0
1663146000000|2022-09-14 09:00:00|8895.95|8895.95|8892.48|8892.48|8897.03|8897.03|8892.48|8892.48|0
1663146300000|2022-09-14 09:05:00|8892.75|8892.75|8884.31|8884.31|8892.75|8892.75|8884.31|8884.31|0
1663146600000|2022-09-14 09:10:00|8879.67|8879.67|8874.4|8874.4|8881.99|8881.99|8872.74|8872.74|0
1663146900000|2022-09-14 09:15:00|8874.13|8874.13|8870.1|8870.1|8874.5|8874.5|8862.65|8862.65|0
1663147200000|2022-09-14 09:20:00|8870.67|8870.67|8870.12|8870.12|8870.81|8870.81|8868.22|8868.22|0
1663147500000|2022-09-14 09:25:00|8869.94|8869.94|8870.67|8870.67|8870.75|8870.75|8866.62|8866.62|0
1663147800000|2022-09-14 09:30:00|8870.4|8870.4|8867.83|8867.83|8870.4|8870.4|8859.8|8859.8|0
1663148100000|2022-09-14 09:35:00|8868.01|8868.01|8863.39|8863.39|8868.01|8868.01|8858.23|8858.23|0
1663148400000|2022-09-14 09:40:00|8863.57|8863.57|8859.75|8859.75|8866.82|8866.82|8859.75|8859.75|0
1663148700000|2022-09-14 09:45:00|8859.47|8859.47|8859.5|8859.5|8864.5|8864.5|8859.38|8859.38|0
1663149000000|2022-09-14 09:50:00|8859.86|8859.86|8853.23|8853.23|8859.86|8859.86|8852.96|8852.96|0
1663149300000|2022-09-14 09:55:00|8852.78|8852.78|8867.09|8867.09|8867.09|8867.09|8852|8852|0
1663149600000|2022-09-14 10:00:00|8864.78|8864.78|8861.89|8861.89|8867.09|8867.09|8856.16|8856.16|0
1663149900000|2022-09-14 10:05:00|8864.21|8864.21|8868.28|8868.28|8868.77|8868.77|8859.24|8859.24|0
1663150200000|2022-09-14 10:10:00|8870.6|8870.6|8859.22|8859.22|8871.5|8871.5|8858.95|8858.95|0
1663150500000|2022-09-14 10:15:00|8858.49|8858.49|8864.94|8864.94|8866.13|8866.13|8856.43|8856.43|0
1663150800000|2022-09-14 10:20:00|8864.67|8864.67|8864.3|8864.3|8866.73|8866.73|8864.03|8864.03|0
1663151100000|2022-09-14 10:25:00|8864.13|8864.13|8856.44|8856.44|8864.13|8864.13|8856.44|8856.44|0
1663151400000|2022-09-14 10:30:00|8858.76|8858.76|8856.86|8856.86|8859.35|8859.35|8853.73|8853.73|0
1663151700000|2022-09-14 10:35:00|8856.68|8856.68|8850.68|8850.68|8856.68|8856.68|8849.5|8849.5|0
1663152000000|2022-09-14 10:40:00|8851.06|8851.06|8836.12|8836.12|8851.06|8851.06|8836.12|8836.12|0
1663152300000|2022-09-14 10:45:00|8836.31|8836.31|8835.89|8835.89|8836.77|8836.77|8833.54|8833.54|0
1663152600000|2022-09-14 10:50:00|8835.74|8835.74|8831.75|8831.75|8836.31|8836.31|8831.49|8831.49|0
1663152900000|2022-09-14 10:55:00|8832.55|8832.55|8834.42|8834.42|8835.54|8835.54|8830.85|8830.85|0
1663153200000|2022-09-14 11:00:00|8834.68|8834.68|8833.28|8833.28|8837.67|8837.67|8833.28|8833.28|0
1663153500000|2022-09-14 11:05:00|8833.47|8833.47|8832.91|8832.91|8833.47|8833.47|8825.83|8825.83|0
1663153800000|2022-09-14 11:10:00|8833.28|8833.28|8823.83|8823.83|8833.64|8833.64|8820.26|8820.26|0
1663154100000|2022-09-14 11:15:00|8823.97|8823.97|8818.8|8818.8|8823.97|8823.97|8818.18|8818.18|0
1663154400000|2022-09-14 11:20:00|8820.41|8820.41|8823.99|8823.99|8823.99|8823.99|8819.69|8819.69|0
1663154700000|2022-09-14 11:25:00|8823.8|8823.8|8825.39|8825.39|8825.39|8825.39|8819.16|8819.16|0
1663155000000|2022-09-14 11:30:00|8825.3|8825.3|8819.17|8819.17|8825.3|8825.3|8816.67|8816.67|0
1663155300000|2022-09-14 11:35:00|8819.8|8819.8|8824.95|8824.95|8825.74|8825.74|8819.8|8819.8|0
1663155600000|2022-09-14 11:40:00|8825.31|8825.31|8823.5|8823.5|8827.29|8827.29|8822.23|8822.23|0
1663155900000|2022-09-14 11:45:00|8823.24|8823.24|8828.35|8828.35|8829.18|8829.18|8822.79|8822.79|0
1663156200000|2022-09-14 11:50:00|8826.04|8826.04|8810.57|8810.57|8829.3|8829.3|8810.57|8810.57|0
1663156500000|2022-09-14 11:55:00|8810.48|8810.48|8802.2|8802.2|8810.48|8810.48|8801.9|8801.9|0
1663156800000|2022-09-14 12:00:00|8802.55|8802.55|8793.3|8793.3|8804.7|8804.7|8793.3|8793.3|0
1663157100000|2022-09-14 12:05:00|8792.77|8792.77|8769.67|8769.67|8792.77|8792.77|8769.58|8769.58|0
1663157400000|2022-09-14 12:10:00|8769.94|8769.94|8762.69|8762.69|8769.94|8769.94|8757.67|8757.67|0
1663157700000|2022-09-14 12:15:00|8763.06|8763.06|8767.13|8767.13|8767.41|8767.41|8758.61|8758.61|0
1663158000000|2022-09-14 12:20:00|8767.39|8767.39|8764.1|8764.1|8767.39|8767.39|8761.17|8761.17|0
1663158300000|2022-09-14 12:25:00|8763.83|8763.83|8763.62|8763.62|8767.05|8767.05|8761.18|8761.18|0
1663158600000|2022-09-14 12:30:00|8766.48|8766.48|8758.37|8758.37|8769.54|8769.54|8755.6|8755.6|0
1663158900000|2022-09-14 12:35:00|8759.44|8759.44|8771.26|8771.26|8773.31|8773.31|8758.06|8758.06|0
1663159200000|2022-09-14 12:40:00|8772|8772|8771.19|8771.19|8773.02|8773.02|8766.4|8766.4|0
1663159500000|2022-09-14 12:45:00|8770.92|8770.92|8762.27|8762.27|8774.74|8774.74|8762.27|8762.27|0
1663159800000|2022-09-14 12:50:00|8762|8762|8775.82|8775.82|8775.82|8775.82|8761.94|8761.94|0
1663160100000|2022-09-14 12:55:00|8776.25|8776.25|8773.32|8773.32|8777.01|8777.01|8773.32|8773.32|0
1663160400000|2022-09-14 13:00:00|8772.52|8772.52|8769.85|8769.85|8772.52|8772.52|8769.16|8769.16|0
1663160700000|2022-09-14 13:05:00|8770.12|8770.12|8757.09|8757.09|8772.75|8772.75|8756.1|8756.1|0
1663161000000|2022-09-14 13:10:00|8757.62|8757.62|8760.08|8760.08|8761.8|8761.8|8757.35|8757.35|0
1663161300000|2022-09-14 13:15:00|8759.99|8759.99|8752.01|8752.01|8762.3|8762.3|8752.01|8752.01|0
1663161600000|2022-09-14 13:20:00|8752.37|8752.37|8759.19|8759.19|8759.19|8759.19|8752.37|8752.37|0
1663161900000|2022-09-14 13:25:00|8758.9|8758.9|8766.53|8766.53|8766.53|8766.53|8758.76|8758.76|0
1663162200000|2022-09-14 13:30:00|8764.21|8764.21|8746|8746|8766.79|8766.79|8746|8746|0
1663162500000|2022-09-14 13:35:00|8745.63|8745.63|8734.54|8734.54|8745.63|8745.63|8729.07|8729.07|0
1663162800000|2022-09-14 13:40:00|8734.27|8734.27|8743.76|8743.76|8743.76|8743.76|8732.93|8732.93|0
1663163100000|2022-09-14 13:45:00|8744.05|8744.05|8748.6|8748.6|8759.42|8759.42|8743.41|8743.41|0
1663163400000|2022-09-14 13:50:00|8748.87|8748.87|8753.25|8753.25|8754.86|8754.86|8746.44|8746.44|0
1663163700000|2022-09-14 13:55:00|8753.52|8753.52|8769.25|8769.25|8769.25|8769.25|8751.22|8751.22|0
1663164000000|2022-09-14 14:00:00|8769.61|8769.61|8765.92|8765.92|8773.45|8773.45|8762.69|8762.69|0
1663164300000|2022-09-14 14:05:00|8766.2|8766.2|8776.99|8776.99|8784.27|8784.27|8764.3|8764.3|0
1663164600000|2022-09-14 14:10:00|8776.82|8776.82|8781.86|8781.86|8789.38|8789.38|8776.82|8776.82|0
1663164900000|2022-09-14 14:15:00|8781.95|8781.95|8775.24|8775.24|8787.01|8787.01|8774.38|8774.38|0
1663165200000|2022-09-14 14:20:00|8775.61|8775.61|8766.58|8766.58|8779.08|8779.08|8762.45|8762.45|0
1663165500000|2022-09-14 14:25:00|8766.72|8766.72|8739.15|8739.15|8767.27|8767.27|8739.15|8739.15|0
1663165800000|2022-09-14 14:30:00|8738.58|8738.58|8748.81|8748.81|8754.4|8754.4|8738.58|8738.58|0
1663166100000|2022-09-14 14:35:00|8749.36|8749.36|8751.43|8751.43|8753.04|8753.04|8739.49|8739.49|0
1663166400000|2022-09-14 14:40:00|8751.7|8751.7|8754.38|8754.38|8755.11|8755.11|8747.2|8747.2|0
1663166700000|2022-09-14 14:45:00|8754.65|8754.65|8738.02|8738.02|8757.62|8757.62|8737.83|8737.83|0
1663167000000|2022-09-14 14:50:00|8740.34|8740.34|8747.31|8747.31|8747.56|8747.56|8739.31|8739.31|0
1663167300000|2022-09-14 14:55:00|8749.63|8749.63|8746.74|8746.74|8749.63|8749.63|8742.77|8742.77|0
1663167600000|2022-09-14 15:00:00|8746.18|8746.18|8741.5|8741.5|8746.18|8746.18|8738.82|8738.82|0
1663167900000|2022-09-14 15:05:00|8741.68|8741.68|8750.74|8750.74|8750.83|8750.83|8738.4|8738.4|0
1663168200000|2022-09-14 15:10:00|8750.47|8750.47|8748.98|8748.98|8754.38|8754.38|8747.93|8747.93|0
1663168500000|2022-09-14 15:15:00|8748.89|8748.89|8742.05|8742.05|8748.89|8748.89|8741.25|8741.25|0
1663168800000|2022-09-14 15:20:00|8744.37|8744.37|8743.51|8743.51|8748.46|8748.46|8742.22|8742.22|0
1663169100000|2022-09-14 15:25:00|8743.14|8743.14|8741.56|8741.56|8748.81|8748.81|8736.77|8736.77|0
1663226100000|2022-09-15 07:15:00|8778.46|8778.46|8769.32|8769.32|8787.4|8787.4|8768.94|8768.94|0
1663226400000|2022-09-15 07:20:00|8764.68|8764.68|8783.33|8783.33|8783.33|8783.33|8764.68|8764.68|0
1663226700000|2022-09-15 07:25:00|8783.86|8783.86|8787.78|8787.78|8789.88|8789.88|8782.93|8782.93|0
1663227000000|2022-09-15 07:30:00|8787.07|8787.07|8795.49|8795.49|8797.81|8797.81|8783.39|8783.39|0
1663227300000|2022-09-15 07:35:00|8790.85|8790.85|8783.48|8783.48|8791.98|8791.98|8783.48|8783.48|0
1663227600000|2022-09-15 07:40:00|8781.17|8781.17|8777.23|8777.23|8783.61|8783.61|8777.23|8777.23|0
1663227900000|2022-09-15 07:45:00|8777.42|8777.42|8779.56|8779.56|8781.21|8781.21|8775.01|8775.01|0
1663228200000|2022-09-15 07:50:00|8779.85|8779.85|8773.01|8773.01|8781.89|8781.89|8772.64|8772.64|0
1663228500000|2022-09-15 07:55:00|8772.74|8772.74|8761.71|8761.71|8772.74|8772.74|8760.78|8760.78|0
1663228800000|2022-09-15 08:00:00|8761.79|8761.79|8758.07|8758.07|8766.87|8766.87|8758.07|8758.07|0
1663229100000|2022-09-15 08:05:00|8757.79|8757.79|8748.54|8748.54|8761.55|8761.55|8748.54|8748.54|0
1663229400000|2022-09-15 08:10:00|8746.59|8746.59|8744.03|8744.03|8749.73|8749.73|8743.5|8743.5|0
1663229700000|2022-09-15 08:15:00|8743.23|8743.23|8746.94|8746.94|8749.62|8749.62|8742.11|8742.11|0
1663230000000|2022-09-15 08:20:00|8746.67|8746.67|8755.7|8755.7|8756.79|8756.79|8746.58|8746.58|0
1663230300000|2022-09-15 08:25:00|8755.61|8755.61|8748.18|8748.18|8758.45|8758.45|8748.18|8748.18|0
1663230600000|2022-09-15 08:30:00|8747.76|8747.76|8749.38|8749.38|8749.67|8749.67|8745.83|8745.83|0
1663230900000|2022-09-15 08:35:00|8749.76|8749.76|8740.15|8740.15|8749.76|8749.76|8739.32|8739.32|0
1663231200000|2022-09-15 08:40:00|8740.42|8740.42|8740.76|8740.76|8744.36|8744.36|8740.42|8740.42|0
1663231500000|2022-09-15 08:45:00|8740.49|8740.49|8736.53|8736.53|8740.49|8740.49|8736.34|8736.34|0
1663231800000|2022-09-15 08:50:00|8736.16|8736.16|8742.66|8742.66|8742.66|8742.66|8735.77|8735.77|0
1663232100000|2022-09-15 08:55:00|8742.39|8742.39|8742.9|8742.9|8747.27|8747.27|8741.92|8741.92|0
1663232400000|2022-09-15 09:00:00|8743.08|8743.08|8735.88|8735.88|8743.64|8743.64|8734.06|8734.06|0
1663232700000|2022-09-15 09:05:00|8736.06|8736.06|8741.6|8741.6|8741.86|8741.86|8736.06|8736.06|0
1663233000000|2022-09-15 09:10:00|8742.13|8742.13|8740.81|8740.81|8747.32|8747.32|8740.09|8740.09|0
1663233300000|2022-09-15 09:15:00|8740.96|8740.96|8746.32|8746.32|8746.32|8746.32|8740.06|8740.06|0
1663233600000|2022-09-15 09:20:00|8746.05|8746.05|8746.67|8746.67|8746.94|8746.94|8745.86|8745.86|0
1663233900000|2022-09-15 09:25:00|8746.86|8746.86|8747.41|8747.41|8747.41|8747.41|8743.91|8743.91|0
1663234200000|2022-09-15 09:30:00|8749.73|8749.73|8749.96|8749.96|8750.2|8750.2|8749.55|8749.55|0
1663234500000|2022-09-15 09:35:00|8750.24|8750.24|8754.98|8754.98|8755.53|8755.53|8749.69|8749.69|0
1663234800000|2022-09-15 09:40:00|8757.3|8757.3|8748.21|8748.21|8762.39|8762.39|8747.94|8747.94|0
1663235100000|2022-09-15 09:45:00|8747.48|8747.48|8742.29|8742.29|8747.48|8747.48|8742.29|8742.29|0
1663235400000|2022-09-15 09:50:00|8742.56|8742.56|8740.73|8740.73|8742.56|8742.56|8740.27|8740.27|0
1663235700000|2022-09-15 09:55:00|8740.91|8740.91|8734.4|8734.4|8741.82|8741.82|8734.4|8734.4|0
1663236000000|2022-09-15 10:00:00|8734.59|8734.59|8735.36|8735.36|8735.65|8735.65|8734.59|8734.59|0
1663236300000|2022-09-15 10:05:00|8736.16|8736.16|8738.88|8738.88|8738.88|8738.88|8736.16|8736.16|0
1663236600000|2022-09-15 10:10:00|8736.56|8736.56|8746.25|8746.25|8746.25|8746.25|8736.56|8736.56|0
1663236900000|2022-09-15 10:15:00|8745.98|8745.98|8748.84|8748.84|8748.84|8748.84|8736.89|8736.89|0
1663237200000|2022-09-15 10:20:00|8749.03|8749.03|8746.08|8746.08|8749.65|8749.65|8746.08|8746.08|0
1663237500000|2022-09-15 10:25:00|8746.26|8746.26|8744.35|8744.35|8747.79|8747.79|8742.03|8742.03|0
1663237800000|2022-09-15 10:30:00|8744.53|8744.53|8739.95|8739.95|8744.53|8744.53|8738.19|8738.19|0
1663238100000|2022-09-15 10:35:00|8739.76|8739.76|8740.43|8740.43|8740.48|8740.48|8737.37|8737.37|0
1663238400000|2022-09-15 10:40:00|8739.89|8739.89|8738.1|8738.1|8739.89|8739.89|8736.81|8736.81|0
1663238700000|2022-09-15 10:45:00|8737.92|8737.92|8739.57|8739.57|8744.48|8744.48|8737.73|8737.73|0
1663239000000|2022-09-15 10:50:00|8739.38|8739.38|8736.07|8736.07|8739.38|8739.38|8734.4|8734.4|0
1663239300000|2022-09-15 10:55:00|8736.25|8736.25|8730.43|8730.43|8738.57|8738.57|8726.12|8726.12|0
1663239600000|2022-09-15 11:00:00|8731.18|8731.18|8730.51|8730.51|8731.18|8731.18|8730.51|8730.51|0
1663239900000|2022-09-15 11:05:00|8730.16|8730.16|8729.93|8729.93|8730.16|8730.16|8727.16|8727.16|0
1663240200000|2022-09-15 11:10:00|8727.61|8727.61|8730.05|8730.05|8730.23|8730.23|8725.36|8725.36|0
1663240500000|2022-09-15 11:15:00|8729.68|8729.68|8731.37|8731.37|8734.06|8734.06|8729.43|8729.43|0
1663240800000|2022-09-15 11:20:00|8731.74|8731.74|8733.53|8733.53|8733.81|8733.81|8731.17|8731.17|0
1663241100000|2022-09-15 11:25:00|8733.34|8733.34|8750.67|8750.67|8751.07|8751.07|8733.34|8733.34|0
1663241400000|2022-09-15 11:30:00|8751.32|8751.32|8757.93|8757.93|8758.12|8758.12|8750.96|8750.96|0
1663241700000|2022-09-15 11:35:00|8758.46|8758.46|8762.6|8762.6|8762.6|8762.6|8758.46|8758.46|0
1663242000000|2022-09-15 11:40:00|8762.23|8762.23|8761.07|8761.07|8762.98|8762.98|8757.75|8757.75|0
1663242300000|2022-09-15 11:45:00|8760.89|8760.89|8758.25|8758.25|8762.89|8762.89|8758.25|8758.25|0
1663242600000|2022-09-15 11:50:00|8757.97|8757.97|8758.11|8758.11|8759.73|8759.73|8757.27|8757.27|0
1663242900000|2022-09-15 11:55:00|8757.84|8757.84|8759.44|8759.44|8759.46|8759.46|8757.84|8757.84|0
1663243200000|2022-09-15 12:00:00|8759.25|8759.25|8757.47|8757.47|8759.44|8759.44|8756.67|8756.67|0
1663243500000|2022-09-15 12:05:00|8755.15|8755.15|8754.58|8754.58|8755.79|8755.79|8751.86|8751.86|0
1663243800000|2022-09-15 12:10:00|8752.26|8752.26|8752.71|8752.71|8752.71|8752.71|8749.94|8749.94|0
1663244100000|2022-09-15 12:15:00|8752.25|8752.25|8756.67|8756.67|8757.14|8757.14|8751.27|8751.27|0
1663244400000|2022-09-15 12:20:00|8756.85|8756.85|8746.21|8746.21|8756.85|8756.85|8746.07|8746.07|0
1663244700000|2022-09-15 12:25:00|8746.02|8746.02|8745.27|8745.27|8746.61|8746.61|8745.14|8745.14|0
1663245000000|2022-09-15 12:30:00|8747.77|8747.77|8760.61|8760.61|8761.56|8761.56|8747.77|8747.77|0
1663245300000|2022-09-15 12:35:00|8759.89|8759.89|8758.99|8758.99|8759.89|8759.89|8754.35|8754.35|0
1663245600000|2022-09-15 12:40:00|8759.13|8759.13|8756.15|8756.15|8759.28|8759.28|8753.46|8753.46|0
1663245900000|2022-09-15 12:45:00|8756.51|8756.51|8755.63|8755.63|8757.93|8757.93|8753.13|8753.13|0
1663246200000|2022-09-15 12:50:00|8757.95|8757.95|8758.46|8758.46|8758.46|8758.46|8749.13|8749.13|0
1663246500000|2022-09-15 12:55:00|8756.14|8756.14|8745.85|8745.85|8756.14|8756.14|8745.85|8745.85|0
1663246800000|2022-09-15 13:00:00|8745.66|8745.66|8746.75|8746.75|8747.25|8747.25|8744.93|8744.93|0
1663247100000|2022-09-15 13:05:00|8746.66|8746.66|8734.84|8734.84|8746.66|8746.66|8734.84|8734.84|0
1663247400000|2022-09-15 13:10:00|8735.11|8735.11|8735.38|8735.38|8737.43|8737.43|8734.75|8734.75|0
1663247700000|2022-09-15 13:15:00|8735.67|8735.67|8724.93|8724.93|8736.44|8736.44|8724.65|8724.65|0
1663248000000|2022-09-15 13:20:00|8725.5|8725.5|8720.8|8720.8|8727.64|8727.64|8720.8|8720.8|0
1663248300000|2022-09-15 13:25:00|8720.71|8720.71|8716.85|8716.85|8721.34|8721.34|8716.85|8716.85|0
1663248600000|2022-09-15 13:30:00|8717.38|8717.38|8732.56|8732.56|8734.54|8734.54|8717.38|8717.38|0
1663248900000|2022-09-15 13:35:00|8732.47|8732.47|8728.97|8728.97|8732.47|8732.47|8718.46|8718.46|0
1663249200000|2022-09-15 13:40:00|8724.33|8724.33|8736.42|8736.42|8739.69|8739.69|8724.33|8724.33|0
1663249500000|2022-09-15 13:45:00|8738.73|8738.73|8739.91|8739.91|8741.78|8741.78|8733.06|8733.06|0
1663249800000|2022-09-15 13:50:00|8742.41|8742.41|8757.79|8757.79|8757.79|8757.79|8741.55|8741.55|0
1663250100000|2022-09-15 13:55:00|8757.52|8757.52|8761.95|8761.95|8763.39|8763.39|8756.13|8756.13|0
1663250400000|2022-09-15 14:00:00|8761.41|8761.41|8772.75|8772.75|8772.75|8772.75|8761.41|8761.41|0
1663250700000|2022-09-15 14:05:00|8772.6|8772.6|8774.32|8774.32|8785.23|8785.23|8772.6|8772.6|0
1663251000000|2022-09-15 14:10:00|8776.63|8776.63|8773.37|8773.37|8784.49|8784.49|8773.37|8773.37|0
1663251300000|2022-09-15 14:15:00|8773.46|8773.46|8777.71|8777.71|8783.26|8783.26|8770.13|8770.13|0
1663251600000|2022-09-15 14:20:00|8777.9|8777.9|8782.21|8782.21|8784.53|8784.53|8774.43|8774.43|0
1663251900000|2022-09-15 14:25:00|8781.93|8781.93|8771.73|8771.73|8784.27|8784.27|8771.27|8771.27|0
1663252200000|2022-09-15 14:30:00|8772|8772|8775.49|8775.49|8775.9|8775.9|8771.29|8771.29|0
1663252500000|2022-09-15 14:35:00|8775.86|8775.86|8779.59|8779.59|8779.69|8779.69|8774.03|8774.03|0
1663252800000|2022-09-15 14:40:00|8779.41|8779.41|8780.69|8780.69|8785.22|8785.22|8778.33|8778.33|0
1663253100000|2022-09-15 14:45:00|8781.15|8781.15|8775.96|8775.96|8786.36|8786.36|8775.96|8775.96|0
1663253400000|2022-09-15 14:50:00|8778.27|8778.27|8766.63|8766.63|8778.27|8778.27|8765.24|8765.24|0
1663253700000|2022-09-15 14:55:00|8766.72|8766.72|8751.95|8751.95|8766.72|8766.72|8751.95|8751.95|0
1663254000000|2022-09-15 15:00:00|8751.68|8751.68|8753.83|8753.83|8753.83|8753.83|8749.76|8749.76|0
1663254300000|2022-09-15 15:05:00|8751.51|8751.51|8747.95|8747.95|8754.71|8754.71|8746.16|8746.16|0
1663254600000|2022-09-15 15:10:00|8745.63|8745.63|8734.09|8734.09|8745.65|8745.65|8733.86|8733.86|0
1663254900000|2022-09-15 15:15:00|8733.9|8733.9|8748.94|8748.94|8749.08|8749.08|8733.44|8733.44|0
1663255200000|2022-09-15 15:20:00|8749.87|8749.87|8754.42|8754.42|8755.42|8755.42|8747.65|8747.65|0
1663255500000|2022-09-15 15:25:00|8754.59|8754.59|8755.34|8755.34|8758.27|8758.27|8752.18|8752.18|0
1663312500000|2022-09-16 07:15:00|8698.2|8698.2|8689.03|8689.03|8701.31|8701.31|8689.03|8689.03|0
1663312800000|2022-09-16 07:20:00|8687.2|8687.2|8678.14|8678.14|8687.2|8687.2|8675.72|8675.72|0
1663313100000|2022-09-16 07:25:00|8678.28|8678.28|8687.89|8687.89|8691.56|8691.56|8677.17|8677.17|0
1663313400000|2022-09-16 07:30:00|8688.08|8688.08|8682.51|8682.51|8688.11|8688.11|8676.19|8676.19|0
1663313700000|2022-09-16 07:35:00|8682.88|8682.88|8687.6|8687.6|8687.6|8687.6|8680.14|8680.14|0
1663314000000|2022-09-16 07:40:00|8685.29|8685.29|8691.88|8691.88|8692.07|8692.07|8685.29|8685.29|0
1663314300000|2022-09-16 07:45:00|8691.51|8691.51|8692.72|8692.72|8696.4|8696.4|8688.51|8688.51|0
1663314600000|2022-09-16 07:50:00|8692.63|8692.63|8698.53|8698.53|8698.72|8698.72|8690.43|8690.43|0
1663314900000|2022-09-16 07:55:00|8698.26|8698.26|8703.42|8703.42|8715.1|8715.1|8697.26|8697.26|0
1663315200000|2022-09-16 08:00:00|8704.35|8704.35|8706.78|8706.78|8708.95|8708.95|8697.06|8697.06|0
1663315500000|2022-09-16 08:05:00|8707.51|8707.51|8710.03|8710.03|8710.4|8710.4|8705.84|8705.84|0
1663315800000|2022-09-16 08:10:00|8710.29|8710.29|8710.97|8710.97|8712.51|8712.51|8707.88|8707.88|0
1663316100000|2022-09-16 08:15:00|8710.6|8710.6|8725.1|8725.1|8725.48|8725.48|8710.6|8710.6|0
1663316400000|2022-09-16 08:20:00|8725.37|8725.37|8727.08|8727.08|8729.69|8729.69|8725.09|8725.09|0
1663316700000|2022-09-16 08:25:00|8726.82|8726.82|8735.86|8735.86|8735.86|8735.86|8726.82|8726.82|0
1663317000000|2022-09-16 08:30:00|8735.71|8735.71|8727.47|8727.47|8735.71|8735.71|8725.35|8725.35|0
1663317300000|2022-09-16 08:35:00|8727.93|8727.93|8723.76|8723.76|8730.61|8730.61|8723.48|8723.48|0
1663317600000|2022-09-16 08:40:00|8722.96|8722.96|8717.56|8717.56|8723.83|8723.83|8716.14|8716.14|0
1663317900000|2022-09-16 08:45:00|8717.37|8717.37|8717.2|8717.2|8718.18|8718.18|8714.69|8714.69|0
1663318200000|2022-09-16 08:50:00|8718|8718|8725.36|8725.36|8725.63|8725.63|8715.15|8715.15|0
1663318500000|2022-09-16 08:55:00|8725.17|8725.17|8729.75|8729.75|8730.15|8730.15|8723.96|8723.96|0
1663318800000|2022-09-16 09:00:00|8730.97|8730.97|8742.86|8742.86|8747.41|8747.41|8730.97|8730.97|0
1663319100000|2022-09-16 09:05:00|8742.49|8742.49|8736.12|8736.12|8745.26|8745.26|8735.23|8735.23|0
1663319700000|2022-09-16 09:15:00|8735.19|8735.19|8728.57|8728.57|8737.28|8737.28|8724.48|8724.48|0
1663320000000|2022-09-16 09:20:00|8728.4|8728.4|8745.2|8745.2|8745.2|8745.2|8723.39|8723.39|0
1663320300000|2022-09-16 09:25:00|8745.02|8745.02|8749.61|8749.61|8749.88|8749.88|8739.27|8739.27|0
1663320600000|2022-09-16 09:30:00|8749.42|8749.42|8754.11|8754.11|8754.58|8754.58|8749.05|8749.05|0
1663320900000|2022-09-16 09:35:00|8754.38|8754.38|8758.67|8758.67|8759.4|8759.4|8752.53|8752.53|0
1663321200000|2022-09-16 09:40:00|8758.48|8758.48|8765.3|8765.3|8770.95|8770.95|8758.48|8758.48|0
1663321500000|2022-09-16 09:45:00|8765.84|8765.84|8750.09|8750.09|8765.84|8765.84|8743.93|8743.93|0
1663321800000|2022-09-16 09:50:00|8749.63|8749.63|8765.66|8765.66|8769.88|8769.88|8749.63|8749.63|0
1663322100000|2022-09-16 09:55:00|8764.28|8764.28|8770.66|8770.66|8775.11|8775.11|8760.31|8760.31|0
1663322400000|2022-09-16 10:00:00|8769.84|8769.84|8758.72|8758.72|8771.32|8771.32|8754.92|8754.92|0
1663322700000|2022-09-16 10:05:00|8759.19|8759.19|8770.28|8770.28|8770.97|8770.97|8757.24|8757.24|0
1663323000000|2022-09-16 10:10:00|8769.91|8769.91|8770.01|8770.01|8770.28|8770.28|8767.22|8767.22|0
1663323300000|2022-09-16 10:15:00|8769.63|8769.63|8782.85|8782.85|8782.85|8782.85|8766.25|8766.25|0
1663323600000|2022-09-16 10:20:00|8783.22|8783.22|8789.38|8789.38|8789.38|8789.38|8783|8783|0
1663323900000|2022-09-16 10:25:00|8789.11|8789.11|8786.19|8786.19|8789.28|8789.28|8783.13|8783.13|0
1663324200000|2022-09-16 10:30:00|8788.51|8788.51|8801.82|8801.82|8801.82|8801.82|8786.79|8786.79|0
1663324500000|2022-09-16 10:35:00|8799.51|8799.51|8794.22|8794.22|8801.82|8801.82|8791.9|8791.9|0
1663324800000|2022-09-16 10:40:00|8794.04|8794.04|8789.13|8789.13|8796.35|8796.35|8786.68|8786.68|0
1663325100000|2022-09-16 10:45:00|8789.23|8789.23|8782.84|8782.84|8789.23|8789.23|8780.5|8780.5|0
1663325400000|2022-09-16 10:50:00|8780.52|8780.52|8784.23|8784.23|8784.23|8784.23|8777.83|8777.83|0
1663325700000|2022-09-16 10:55:00|8786.54|8786.54|8791.93|8791.93|8791.93|8791.93|8783.69|8783.69|0
1663326000000|2022-09-16 11:00:00|8790.46|8790.46|8781.95|8781.95|8793.31|8793.31|8781.95|8781.95|0
1663326300000|2022-09-16 11:05:00|8781.59|8781.59|8777.43|8777.43|8781.59|8781.59|8771.21|8771.21|0
1663326600000|2022-09-16 11:10:00|8777.61|8777.61|8782.64|8782.64|8784.17|8784.17|8777.61|8777.61|0
1663326900000|2022-09-16 11:15:00|8782.46|8782.46|8779.84|8779.84|8784.76|8784.76|8778.74|8778.74|0
1663327200000|2022-09-16 11:20:00|8780.11|8780.11|8783.57|8783.57|8789.26|8789.26|8780.11|8780.11|0
1663327500000|2022-09-16 11:25:00|8783.48|8783.48|8788.11|8788.11|8789.23|8789.23|8783.48|8783.48|0
1663327800000|2022-09-16 11:30:00|8785.79|8785.79|8781.97|8781.97|8789.03|8789.03|8781.88|8781.88|0
1663328100000|2022-09-16 11:35:00|8781.78|8781.78|8783.62|8783.62|8783.8|8783.8|8778.4|8778.4|0
1663328400000|2022-09-16 11:40:00|8782.89|8782.89|8774.94|8774.94|8782.89|8782.89|8774.76|8774.76|0
1663328700000|2022-09-16 11:45:00|8774.67|8774.67|8763.25|8763.25|8774.67|8774.67|8760.84|8760.84|0
1663329000000|2022-09-16 11:50:00|8763.78|8763.78|8770.69|8770.69|8770.69|8770.69|8760.35|8760.35|0
1663329300000|2022-09-16 11:55:00|8773|8773|8768.42|8768.42|8773.28|8773.28|8768.42|8768.42|0
1663329600000|2022-09-16 12:00:00|8768.69|8768.69|8769.46|8769.46|8774.48|8774.48|8768.19|8768.19|0
1663329900000|2022-09-16 12:05:00|8769.83|8769.83|8767.62|8767.62|8770.9|8770.9|8767.62|8767.62|0
1663330200000|2022-09-16 12:10:00|8769.93|8769.93|8764.95|8764.95|8770.84|8770.84|8764.68|8764.68|0
1663330500000|2022-09-16 12:15:00|8764.86|8764.86|8761.05|8761.05|8768.61|8768.61|8760.96|8760.96|0
1663330800000|2022-09-16 12:20:00|8760.68|8760.68|8754.53|8754.53|8763|8763|8753.98|8753.98|0
1663331100000|2022-09-16 12:25:00|8754.89|8754.89|8754.56|8754.56|8759.04|8759.04|8752.77|8752.77|0
1663331400000|2022-09-16 12:30:00|8754.37|8754.37|8750.03|8750.03|8754.37|8754.37|8750.03|8750.03|0
1663331700000|2022-09-16 12:35:00|8749.65|8749.65|8748.09|8748.09|8749.92|8749.92|8747.21|8747.21|0
1663332000000|2022-09-16 12:40:00|8747.72|8747.72|8744.69|8744.69|8748.43|8748.43|8744.69|8744.69|0
1663332300000|2022-09-16 12:45:00|8745.06|8745.06|8737.45|8737.45|8745.43|8745.43|8734.52|8734.52|0
1663332600000|2022-09-16 12:50:00|8737.72|8737.72|8738.98|8738.98|8740.19|8740.19|8737.72|8737.72|0
1663332900000|2022-09-16 12:55:00|8739.24|8739.24|8733.93|8733.93|8739.78|8739.78|8733.93|8733.93|0
1663333200000|2022-09-16 13:00:00|8734.11|8734.11|8734.79|8734.79|8737.91|8737.91|8732.9|8732.9|0
1663333500000|2022-09-16 13:05:00|8737.11|8737.11|8735.22|8735.22|8739.13|8739.13|8732.27|8732.27|0
1663333800000|2022-09-16 13:10:00|8735.76|8735.76|8738.28|8738.28|8741.29|8741.29|8734.84|8734.84|0
1663334100000|2022-09-16 13:15:00|8738.71|8738.71|8735.58|8735.58|8738.71|8738.71|8729.58|8729.58|0
1663334400000|2022-09-16 13:20:00|8735.95|8735.95|8733.8|8733.8|8736.4|8736.4|8733.53|8733.53|0
1663334700000|2022-09-16 13:25:00|8733.26|8733.26|8731.91|8731.91|8734.21|8734.21|8729.71|8729.71|0
1663335000000|2022-09-16 13:30:00|8731.74|8731.74|8736.41|8736.41|8738.46|8738.46|8727.39|8727.39|0
1663335300000|2022-09-16 13:35:00|8736.14|8736.14|8738.77|8738.77|8743.53|8743.53|8731.12|8731.12|0
1663335600000|2022-09-16 13:40:00|8738.51|8738.51|8718.54|8718.54|8738.51|8738.51|8716.34|8716.34|0
1663335900000|2022-09-16 13:45:00|8718.8|8718.8|8727.25|8727.25|8731.13|8731.13|8718.21|8718.21|0
1663336200000|2022-09-16 13:50:00|8727.07|8727.07|8717.52|8717.52|8729.45|8729.45|8713.38|8713.38|0
1663336500000|2022-09-16 13:55:00|8717.78|8717.78|8723.2|8723.2|8724.86|8724.86|8717.11|8717.11|0
1663336800000|2022-09-16 14:00:00|8723.39|8723.39|8725.09|8725.09|8731.72|8731.72|8723.39|8723.39|0
1663337100000|2022-09-16 14:05:00|8725.36|8725.36|8719.12|8719.12|8736.53|8736.53|8717.52|8717.52|0
1663337400000|2022-09-16 14:10:00|8720.18|8720.18|8729.3|8729.3|8735.66|8735.66|8717.5|8717.5|0
1663337700000|2022-09-16 14:15:00|8729.49|8729.49|8729.81|8729.81|8733.82|8733.82|8727.31|8727.31|0
1663338000000|2022-09-16 14:20:00|8729.44|8729.44|8734.37|8734.37|8734.37|8734.37|8725.54|8725.54|0
1663338300000|2022-09-16 14:25:00|8734.74|8734.74|8732.55|8732.55|8739.1|8739.1|8729.08|8729.08|0
1663338600000|2022-09-16 14:30:00|8733.02|8733.02|8737.6|8737.6|8742.26|8742.26|8730.86|8730.86|0
1663338900000|2022-09-16 14:35:00|8738.66|8738.66|8733.76|8733.76|8745.61|8745.61|8733.49|8733.49|0
1663339200000|2022-09-16 14:40:00|8731.44|8731.44|8733.24|8733.24|8737.88|8737.88|8731.44|8731.44|0
1663339500000|2022-09-16 14:45:00|8732.98|8732.98|8728.88|8728.88|8735.46|8735.46|8728.78|8728.78|0
1663339800000|2022-09-16 14:50:00|8729.24|8729.24|8737.83|8737.83|8740.86|8740.86|8729.24|8729.24|0
1663340100000|2022-09-16 14:55:00|8737.46|8737.46|8726.33|8726.33|8742.51|8742.51|8726.33|8726.33|0
1663340400000|2022-09-16 15:00:00|8725.9|8725.9|8726.15|8726.15|8731.28|8731.28|8722.91|8722.91|0
1663340700000|2022-09-16 15:05:00|8725.97|8725.97|8727.68|8727.68|8731.12|8731.12|8725.78|8725.78|0
1663341000000|2022-09-16 15:10:00|8727.54|8727.54|8728.75|8728.75|8730.78|8730.78|8722.95|8722.95|0
1663341300000|2022-09-16 15:15:00|8726.43|8726.43|8729.92|8729.92|8734.07|8734.07|8726.17|8726.17|0
1663341600000|2022-09-16 15:20:00|8729.65|8729.65|8719.38|8719.38|8729.65|8729.65|8718.29|8718.29|0
1663341900000|2022-09-16 15:25:00|8719.01|8719.01|8702.52|8702.52|8722.02|8722.02|8700.34|8700.34|0
1663658100000|2022-09-20 07:15:00|8743.88|8743.88|8729.81|8729.81|8747.48|8747.48|8729.63|8729.63|0
1663658400000|2022-09-20 07:20:00|8732.14|8732.14|8721.05|8721.05|8736.84|8736.84|8721.05|8721.05|0
1663658700000|2022-09-20 07:25:00|8720.33|8720.33|8700.34|8700.34|8720.33|8720.33|8687.46|8687.46|0
1663659000000|2022-09-20 07:30:00|8701.05|8701.05|8666.53|8666.53|8701.85|8701.85|8666.53|8666.53|0
1663659300000|2022-09-20 07:35:00|8666.25|8666.25|8649.99|8649.99|8670.12|8670.12|8649.99|8649.99|0
1663659600000|2022-09-20 07:40:00|8650.41|8650.41|8636.26|8636.26|8654.16|8654.16|8632.94|8632.94|0
1663659900000|2022-09-20 07:45:00|8634.82|8634.82|8645.93|8645.93|8654.43|8654.43|8623.9|8623.9|0
1663660200000|2022-09-20 07:50:00|8645.66|8645.66|8638.83|8638.83|8646.59|8646.59|8635.42|8635.42|0
1663660500000|2022-09-20 07:55:00|8641.16|8641.16|8638.76|8638.76|8643.91|8643.91|8634.1|8634.1|0
1663660800000|2022-09-20 08:00:00|8639.31|8639.31|8629.07|8629.07|8642.32|8642.32|8627.28|8627.28|0
1663661100000|2022-09-20 08:05:00|8628.5|8628.5|8618.16|8618.16|8628.5|8628.5|8616.07|8616.07|0
1663661400000|2022-09-20 08:10:00|8617.89|8617.89|8610.03|8610.03|8617.89|8617.89|8608.15|8608.15|0
1663661700000|2022-09-20 08:15:00|8609.76|8609.76|8597.13|8597.13|8609.76|8609.76|8596.2|8596.2|0
1663662000000|2022-09-20 08:20:00|8596.94|8596.94|8586.51|8586.51|8597.37|8597.37|8585.41|8585.41|0
1663662300000|2022-09-20 08:25:00|8588.84|8588.84|8597.65|8597.65|8600.52|8600.52|8584.02|8584.02|0
1663662600000|2022-09-20 08:30:00|8598|8598|8604.16|8604.16|8605.33|8605.33|8598|8598|0
1663662900000|2022-09-20 08:35:00|8606.49|8606.49|8610.7|8610.7|8610.7|8610.7|8601.69|8601.69|0
1663663200000|2022-09-20 08:40:00|8611.5|8611.5|8607.6|8607.6|8612.48|8612.48|8603.59|8603.59|0
1663663500000|2022-09-20 08:45:00|8609.93|8609.93|8605.94|8605.94|8613.94|8613.94|8605.79|8605.79|0
1663663800000|2022-09-20 08:50:00|8606.13|8606.13|8602.13|8602.13|8608.28|8608.28|8602.13|8602.13|0
1663664100000|2022-09-20 08:55:00|8604.46|8604.46|8601.9|8601.9|8609.34|8609.34|8595.14|8595.14|0
1663664400000|2022-09-20 09:00:00|8601.72|8601.72|8604.32|8604.32|8605.79|8605.79|8599.18|8599.18|0
1663664700000|2022-09-20 09:05:00|8604.03|8604.03|8602.73|8602.73|8606.77|8606.77|8602.59|8602.59|0
1663665000000|2022-09-20 09:10:00|8603.01|8603.01|8593.66|8593.66|8604.02|8604.02|8593.66|8593.66|0
1663665300000|2022-09-20 09:15:00|8591.33|8591.33|8584.15|8584.15|8591.51|8591.51|8583.87|8583.87|0
1663665600000|2022-09-20 09:20:00|8581.83|8581.83|8574.22|8574.22|8581.84|8581.84|8574.22|8574.22|0
1663665900000|2022-09-20 09:25:00|8573.95|8573.95|8580.44|8580.44|8584.29|8584.29|8568.54|8568.54|0
1663666200000|2022-09-20 09:30:00|8580.62|8580.62|8580.26|8580.26|8588.9|8588.9|8578.47|8578.47|0
1663666500000|2022-09-20 09:35:00|8579.88|8579.88|8591.16|8591.16|8591.43|8591.43|8579.88|8579.88|0
1663666800000|2022-09-20 09:40:00|8590.89|8590.89|8580.42|8580.42|8591.41|8591.41|8580.42|8580.42|0
1663667100000|2022-09-20 09:45:00|8580.57|8580.57|8580.76|8580.76|8582.88|8582.88|8576.4|8576.4|0
1663667400000|2022-09-20 09:50:00|8581.03|8581.03|8583.86|8583.86|8586.33|8586.33|8576.14|8576.14|0
1663667700000|2022-09-20 09:55:00|8583.57|8583.57|8587.55|8587.55|8591.87|8591.87|8581.82|8581.82|0
1663668000000|2022-09-20 10:00:00|8586.84|8586.84|8582.22|8582.22|8587.11|8587.11|8580.44|8580.44|0
1663668300000|2022-09-20 10:05:00|8581.95|8581.95|8577.36|8577.36|8583.19|8583.19|8577.36|8577.36|0
1663668600000|2022-09-20 10:10:00|8578.21|8578.21|8580.4|8580.4|8580.54|8580.54|8575.26|8575.26|0
1663668900000|2022-09-20 10:15:00|8580.54|8580.54|8576.75|8576.75|8581.67|8581.67|8573.88|8573.88|0
1663669200000|2022-09-20 10:20:00|8576.47|8576.47|8578.59|8578.59|8578.59|8578.59|8571.2|8571.2|0
1663669500000|2022-09-20 10:25:00|8578.33|8578.33|8582.44|8582.44|8582.44|8582.44|8573.77|8573.77|0
1663669800000|2022-09-20 10:30:00|8582.15|8582.15|8594.34|8594.34|8594.34|8594.34|8582.15|8582.15|0
1663670100000|2022-09-20 10:35:00|8592.01|8592.01|8595.16|8595.16|8595.3|8595.3|8591.87|8591.87|0
1663670400000|2022-09-20 10:40:00|8595.3|8595.3|8596.44|8596.44|8598.37|8598.37|8595.3|8595.3|0
1663670700000|2022-09-20 10:45:00|8596.96|8596.96|8607.04|8607.04|8607.04|8607.04|8596.96|8596.96|0
1663671000000|2022-09-20 10:50:00|8607.31|8607.31|8614.07|8614.07|8615.43|8615.43|8607.31|8607.31|0
1663671300000|2022-09-20 10:55:00|8614.16|8614.16|8617.27|8617.27|8617.94|8617.94|8611.93|8611.93|0
1663671600000|2022-09-20 11:00:00|8617.12|8617.12|8611.64|8611.64|8619|8619|8611.64|8611.64|0
1663671900000|2022-09-20 11:05:00|8612|8612|8619.63|8619.63|8619.63|8619.63|8612|8612|0
1663672200000|2022-09-20 11:10:00|8620.17|8620.17|8603.33|8603.33|8620.17|8620.17|8602.38|8602.38|0
1663672500000|2022-09-20 11:15:00|8603.86|8603.86|8614.27|8614.27|8614.27|8614.27|8603.86|8603.86|0
1663672800000|2022-09-20 11:20:00|8614.13|8614.13|8613.63|8613.63|8615.67|8615.67|8611.02|8611.02|0
1663673100000|2022-09-20 11:25:00|8614.18|8614.18|8608.96|8608.96|8614.18|8614.18|8607.89|8607.89|0
1663673400000|2022-09-20 11:30:00|8608.6|8608.6|8601.48|8601.48|8608.6|8608.6|8599.17|8599.17|0
1663673700000|2022-09-20 11:35:00|8601.2|8601.2|8603.26|8603.26|8604.65|8604.65|8601.2|8601.2|0
1663674000000|2022-09-20 11:40:00|8602.99|8602.99|8593.08|8593.08|8602.99|8602.99|8593.08|8593.08|0
1663674300000|2022-09-20 11:45:00|8592.71|8592.71|8590.23|8590.23|8593.34|8593.34|8589.96|8589.96|0
1663674600000|2022-09-20 11:50:00|8592.55|8592.55|8588.12|8588.12|8593.45|8593.45|8587.85|8587.85|0
1663674900000|2022-09-20 11:55:00|8587.69|8587.69|8586.13|8586.13|8587.91|8587.91|8585.02|8585.02|0
1663675200000|2022-09-20 12:00:00|8586.31|8586.31|8584.96|8584.96|8589.62|8589.62|8584.96|8584.96|0
1663675500000|2022-09-20 12:05:00|8585.14|8585.14|8580.29|8580.29|8585.68|8585.68|8580.29|8580.29|0
1663675800000|2022-09-20 12:10:00|8579.86|8579.86|8578.26|8578.26|8579.86|8579.86|8577.12|8577.12|0
1663676100000|2022-09-20 12:15:00|8578.35|8578.35|8577.85|8577.85|8582.29|8582.29|8574.91|8574.91|0
1663676400000|2022-09-20 12:20:00|8577.71|8577.71|8577.37|8577.37|8581.76|8581.76|8576.59|8576.59|0
1663676700000|2022-09-20 12:25:00|8577.51|8577.51|8572.13|8572.13|8577.51|8577.51|8572.13|8572.13|0
1663677000000|2022-09-20 12:30:00|8572.4|8572.4|8563.92|8563.92|8572.4|8572.4|8561.54|8561.54|0
1663677300000|2022-09-20 12:35:00|8563.55|8563.55|8571.14|8571.14|8571.14|8571.14|8563.55|8563.55|0
1663677600000|2022-09-20 12:40:00|8571.67|8571.67|8568.87|8568.87|8573.02|8573.02|8568.73|8568.73|0
1663677900000|2022-09-20 12:45:00|8568.6|8568.6|8570.44|8570.44|8570.44|8570.44|8563.13|8563.13|0
1663678200000|2022-09-20 12:50:00|8570.71|8570.71|8575.24|8575.24|8575.93|8575.93|8570.55|8570.55|0
1663678500000|2022-09-20 12:55:00|8575.77|8575.77|8577.8|8577.8|8584.6|8584.6|8573.66|8573.66|0
1663678800000|2022-09-20 13:00:00|8577.61|8577.61|8575.17|8575.17|8581.97|8581.97|8575.17|8575.17|0
1663679100000|2022-09-20 13:05:00|8574.9|8574.9|8576.67|8576.67|8580.63|8580.63|8573.82|8573.82|0
1663679400000|2022-09-20 13:10:00|8576.94|8576.94|8574.66|8574.66|8576.94|8576.94|8573.4|8573.4|0
1663679700000|2022-09-20 13:15:00|8575.52|8575.52|8582.09|8582.09|8582.96|8582.96|8575.52|8575.52|0
1663680000000|2022-09-20 13:20:00|8581.95|8581.95|8581.72|8581.72|8581.95|8581.95|8577.37|8577.37|0
1663680300000|2022-09-20 13:25:00|8581.58|8581.58|8584.36|8584.36|8584.6|8584.6|8579.08|8579.08|0
1663680600000|2022-09-20 13:30:00|8584.09|8584.09|8586.92|8586.92|8588.69|8588.69|8581.27|8581.27|0
1663680900000|2022-09-20 13:35:00|8584.59|8584.59|8579.3|8579.3|8591.86|8591.86|8577.62|8577.62|0
1663681200000|2022-09-20 13:40:00|8579.03|8579.03|8577.03|8577.03|8580.25|8580.25|8572.25|8572.25|0
1663681500000|2022-09-20 13:45:00|8577.3|8577.3|8566.92|8566.92|8578.42|8578.42|8562.54|8562.54|0
1663681800000|2022-09-20 13:50:00|8566.77|8566.77|8553.26|8553.26|8566.77|8566.77|8548.65|8548.65|0
1663682100000|2022-09-20 13:55:00|8553.11|8553.11|8553.9|8553.9|8564.31|8564.31|8553.11|8553.11|0
1663682400000|2022-09-20 14:00:00|8553.63|8553.63|8553.67|8553.67|8561.51|8561.51|8546.43|8546.43|0
1663682700000|2022-09-20 14:05:00|8553.49|8553.49|8564.13|8564.13|8564.66|8564.66|8553.49|8553.49|0
1663683000000|2022-09-20 14:10:00|8564.66|8564.66|8547.93|8547.93|8566.45|8566.45|8544.49|8544.49|0
1663683300000|2022-09-20 14:15:00|8550.26|8550.26|8543.39|8543.39|8550.89|8550.89|8540.72|8540.72|0
1663683600000|2022-09-20 14:20:00|8542.49|8542.49|8555.07|8555.07|8556.99|8556.99|8542.49|8542.49|0
1663683900000|2022-09-20 14:25:00|8555.33|8555.33|8559.98|8559.98|8563.48|8563.48|8553.03|8553.03|0
1663684200000|2022-09-20 14:30:00|8559.71|8559.71|8554.28|8554.28|8562.04|8562.04|8552.13|8552.13|0
1663684500000|2022-09-20 14:35:00|8554.42|8554.42|8549.55|8549.55|8556.8|8556.8|8543.68|8543.68|0
1663684800000|2022-09-20 14:40:00|8549.28|8549.28|8548.27|8548.27|8557.08|8557.08|8543.59|8543.59|0
1663685100000|2022-09-20 14:45:00|8547.73|8547.73|8546.79|8546.79|8552.61|8552.61|8543.57|8543.57|0
1663685400000|2022-09-20 14:50:00|8547.15|8547.15|8554.95|8554.95|8555.13|8555.13|8547.15|8547.15|0
1663685700000|2022-09-20 14:55:00|8554.68|8554.68|8560.11|8560.11|8561.98|8561.98|8553.48|8553.48|0
1663686000000|2022-09-20 15:00:00|8559.84|8559.84|8554.13|8554.13|8565.43|8565.43|8550.69|8550.69|0
1663686300000|2022-09-20 15:05:00|8556.46|8556.46|8573.29|8573.29|8573.29|8573.29|8555.92|8555.92|0
1663686600000|2022-09-20 15:10:00|8573.19|8573.19|8566.43|8566.43|8573.19|8573.19|8566.15|8566.15|0
1663686900000|2022-09-20 15:15:00|8566.7|8566.7|8564.76|8564.76|8568.77|8568.77|8562.68|8562.68|0
1663687200000|2022-09-20 15:20:00|8564.57|8564.57|8562.28|8562.28|8567.28|8567.28|8561.78|8561.78|0
1663687500000|2022-09-20 15:25:00|8559.95|8559.95|8563.89|8563.89|8567.83|8567.83|8559.95|8559.95|0
1663744500000|2022-09-21 07:15:00|8526.1|8526.1|8529.56|8529.56|8545.42|8545.42|8525.08|8525.08|0
1663744800000|2022-09-21 07:20:00|8529.42|8529.42|8513.79|8513.79|8529.85|8529.85|8506.28|8506.28|0
1663745100000|2022-09-21 07:25:00|8514.59|8514.59|8529.22|8529.22|8532.81|8532.81|8514.59|8514.59|0
1663745400000|2022-09-21 07:30:00|8529.41|8529.41|8512.34|8512.34|8529.41|8529.41|8507.38|8507.38|0
1663745700000|2022-09-21 07:35:00|8512.2|8512.2|8515.22|8515.22|8517.76|8517.76|8510.61|8510.61|0
1663746000000|2022-09-21 07:40:00|8512.71|8512.71|8515.78|8515.78|8516.32|8516.32|8511.72|8511.72|0
1663746300000|2022-09-21 07:45:00|8518.11|8518.11|8520.73|8520.73|8524.7|8524.7|8511.5|8511.5|0
1663746600000|2022-09-21 07:50:00|8520.88|8520.88|8526.05|8526.05|8527.78|8527.78|8515.59|8515.59|0
1663746900000|2022-09-21 07:55:00|8523.72|8523.72|8519.32|8519.32|8523.8|8523.8|8514.65|8514.65|0
1663747200000|2022-09-21 08:00:00|8520.39|8520.39|8523.01|8523.01|8529.24|8529.24|8519.73|8519.73|0
1663747500000|2022-09-21 08:05:00|8522.86|8522.86|8527.03|8527.03|8527.03|8527.03|8522.03|8522.03|0
1663747800000|2022-09-21 08:10:00|8527.95|8527.95|8532.86|8532.86|8538.34|8538.34|8527.77|8527.77|0
1663748100000|2022-09-21 08:15:00|8532.59|8532.59|8539.88|8539.88|8540.59|8540.59|8531.18|8531.18|0
1663748400000|2022-09-21 08:20:00|8540.41|8540.41|8543.32|8543.32|8545.03|8545.03|8540.41|8540.41|0
1663748700000|2022-09-21 08:25:00|8545.65|8545.65|8544.48|8544.48|8548.17|8548.17|8542.32|8542.32|0
1663749000000|2022-09-21 08:30:00|8544.12|8544.12|8539.01|8539.01|8544.5|8544.5|8539.01|8539.01|0
1663749300000|2022-09-21 08:35:00|8538.65|8538.65|8541.53|8541.53|8543.76|8543.76|8537.93|8537.93|0
1663749600000|2022-09-21 08:40:00|8541.18|8541.18|8547.92|8547.92|8552.18|8552.18|8541.18|8541.18|0
1663749900000|2022-09-21 08:45:00|8548.19|8548.19|8557.22|8557.22|8558.12|8558.12|8546.33|8546.33|0
1663750200000|2022-09-21 08:50:00|8559.55|8559.55|8556.44|8556.44|8560.59|8560.59|8553.83|8553.83|0
1663750500000|2022-09-21 08:55:00|8556.59|8556.59|8560.1|8560.1|8560.98|8560.98|8556.59|8556.59|0
1663750800000|2022-09-21 09:00:00|8559.58|8559.58|8546.92|8546.92|8559.58|8559.58|8546.63|8546.63|0
1663751100000|2022-09-21 09:05:00|8547.2|8547.2|8546.84|8546.84|8552.57|8552.57|8546.84|8546.84|0
1663751400000|2022-09-21 09:10:00|8549.16|8549.16|8556.73|8556.73|8556.98|8556.98|8547.83|8547.83|0
1663751700000|2022-09-21 09:15:00|8557|8557|8558.8|8558.8|8566.15|8566.15|8557|8557|0
1663752000000|2022-09-21 09:20:00|8559.22|8559.22|8560.88|8560.88|8562.97|8562.97|8556.1|8556.1|0
1663752300000|2022-09-21 09:25:00|8560.6|8560.6|8559.13|8559.13|8567.35|8567.35|8559.13|8559.13|0
1663752600000|2022-09-21 09:30:00|8558.34|8558.34|8566.65|8566.65|8566.65|8566.65|8555.21|8555.21|0
1663752900000|2022-09-21 09:35:00|8566.94|8566.94|8568.14|8568.14|8569.72|8569.72|8566.36|8566.36|0
1663753200000|2022-09-21 09:40:00|8568.42|8568.42|8565.26|8565.26|8570.82|8570.82|8565.26|8565.26|0
1663753500000|2022-09-21 09:45:00|8565.54|8565.54|8572.26|8572.26|8573.11|8573.11|8565.54|8565.54|0
1663753800000|2022-09-21 09:50:00|8572.69|8572.69|8575.41|8575.41|8575.41|8575.41|8572.69|8572.69|0
1663754100000|2022-09-21 09:55:00|8575.59|8575.59|8577.62|8577.62|8578.16|8578.16|8575.59|8575.59|0
1663754400000|2022-09-21 10:00:00|8578.11|8578.11|8577.57|8577.57|8589.27|8589.27|8576.86|8576.86|0
1663754700000|2022-09-21 10:05:00|8577.2|8577.2|8584.5|8584.5|8584.5|8584.5|8577.02|8577.02|0
1663755000000|2022-09-21 10:10:00|8584.69|8584.69|8581.94|8581.94|8585.1|8585.1|8580.44|8580.44|0
1663755300000|2022-09-21 10:15:00|8582.22|8582.22|8579.53|8579.53|8582.76|8582.76|8579.14|8579.14|0
1663755600000|2022-09-21 10:20:00|8577.2|8577.2|8580.08|8580.08|8580.35|8580.35|8577.02|8577.02|0
1663755900000|2022-09-21 10:25:00|8580.22|8580.22|8575.91|8575.91|8580.22|8580.22|8573.22|8573.22|0
1663756200000|2022-09-21 10:30:00|8576.1|8576.1|8572.16|8572.16|8577.9|8577.9|8571.97|8571.97|0
1663756500000|2022-09-21 10:35:00|8572.34|8572.34|8576.46|8576.46|8576.99|8576.99|8570.05|8570.05|0
1663756800000|2022-09-21 10:40:00|8576.27|8576.27|8579.57|8579.57|8581.54|8581.54|8576.09|8576.09|0
1663757100000|2022-09-21 10:45:00|8580.11|8580.11|8585.38|8585.38|8586.46|8586.46|8580.11|8580.11|0
1663757400000|2022-09-21 10:50:00|8583.05|8583.05|8593.36|8593.36|8593.63|8593.63|8583.05|8583.05|0
1663757700000|2022-09-21 10:55:00|8593.1|8593.1|8598.02|8598.02|8598.02|8598.02|8593.1|8593.1|0
1663758000000|2022-09-21 11:00:00|8598.55|8598.55|8604.3|8604.3|8609.81|8609.81|8598.27|8598.27|0
1663758300000|2022-09-21 11:05:00|8603.87|8603.87|8607.99|8607.99|8608.18|8608.18|8603.69|8603.69|0
1663758600000|2022-09-21 11:10:00|8607.73|8607.73|8606.53|8606.53|8608.81|8608.81|8606.53|8606.53|0
1663758900000|2022-09-21 11:15:00|8611.18|8611.18|8615.16|8615.16|8618.02|8618.02|8610.1|8610.1|0
1663759200000|2022-09-21 11:20:00|8617.13|8617.13|8617.68|8617.68|8622.32|8622.32|8614.89|8614.89|0
1663759500000|2022-09-21 11:25:00|8618.21|8618.21|8611.31|8611.31|8622.68|8622.68|8610.06|8610.06|0
1663759800000|2022-09-21 11:30:00|8611.5|8611.5|8609.94|8609.94|8615.73|8615.73|8609.76|8609.76|0
1663760100000|2022-09-21 11:35:00|8610.3|8610.3|8608.06|8608.06|8612.29|8612.29|8608.06|8608.06|0
1663760400000|2022-09-21 11:40:00|8607.79|8607.79|8613.6|8613.6|8613.6|8613.6|8607.52|8607.52|0
1663760700000|2022-09-21 11:45:00|8613.79|8613.79|8616.22|8616.22|8617.88|8617.88|8613.79|8613.79|0
1663761000000|2022-09-21 11:50:00|8616.32|8616.32|8616.2|8616.2|8616.85|8616.85|8613.81|8613.81|0
1663761300000|2022-09-21 11:55:00|8616.06|8616.06|8612.9|8612.9|8616.06|8616.06|8612.88|8612.88|0
1663761600000|2022-09-21 12:00:00|8612.72|8612.72|8617.15|8617.15|8617.87|8617.87|8609.64|8609.64|0
1663761900000|2022-09-21 12:05:00|8616.88|8616.88|8612.45|8612.45|8618.94|8618.94|8612.45|8612.45|0
1663762200000|2022-09-21 12:10:00|8611.65|8611.65|8608.54|8608.54|8611.65|8611.65|8604.89|8604.89|0
1663762500000|2022-09-21 12:15:00|8608.73|8608.73|8609.63|8609.63|8611.85|8611.85|8608.73|8608.73|0
1663762800000|2022-09-21 12:20:00|8609.54|8609.54|8617.88|8617.88|8618.14|8618.14|8609.54|8609.54|0
1663763100000|2022-09-21 12:25:00|8617.69|8617.69|8626.08|8626.08|8626.08|8626.08|8617.1|8617.1|0
1663763400000|2022-09-21 12:30:00|8625.94|8625.94|8632.77|8632.77|8632.79|8632.79|8623.28|8623.28|0
1663763700000|2022-09-21 12:35:00|8633.04|8633.04|8632.42|8632.42|8633.94|8633.94|8631.26|8631.26|0
1663764000000|2022-09-21 12:40:00|8632.69|8632.69|8628.59|8628.59|8632.69|8632.69|8626.82|8626.82|0
1663764300000|2022-09-21 12:45:00|8628.05|8628.05|8623.55|8623.55|8628.05|8628.05|8623.41|8623.41|0
1663764600000|2022-09-21 12:50:00|8621.23|8621.23|8617.29|8617.29|8621.76|8621.76|8614.64|8614.64|0
1663764900000|2022-09-21 12:55:00|8617.11|8617.11|8618.9|8618.9|8618.9|8618.9|8614.78|8614.78|0
1663765200000|2022-09-21 13:00:00|8618.76|8618.76|8616.98|8616.98|8620.97|8620.97|8616.98|8616.98|0
1663765500000|2022-09-21 13:05:00|8617.45|8617.45|8608.68|8608.68|8618.61|8618.61|8608.4|8608.4|0
1663765800000|2022-09-21 13:10:00|8608.32|8608.32|8613.1|8613.1|8613.1|8613.1|8604.66|8604.66|0
1663766100000|2022-09-21 13:15:00|8613.24|8613.24|8614.72|8614.72|8615.99|8615.99|8613.17|8613.17|0
1663766400000|2022-09-21 13:20:00|8614.45|8614.45|8610.6|8610.6|8614.72|8614.72|8608.56|8608.56|0
1663766700000|2022-09-21 13:25:00|8610.46|8610.46|8612.92|8612.92|8613.44|8613.44|8606.4|8606.4|0
1663767000000|2022-09-21 13:30:00|8613.28|8613.28|8611.97|8611.97|8618.12|8618.12|8608.07|8608.07|0
1663767300000|2022-09-21 13:35:00|8612.42|8612.42|8616.63|8616.63|8621.96|8621.96|8609.21|8609.21|0
1663767600000|2022-09-21 13:40:00|8616.49|8616.49|8614.61|8614.61|8618.78|8618.78|8613.24|8613.24|0
1663767900000|2022-09-21 13:45:00|8615.14|8615.14|8632.96|8632.96|8633.5|8633.5|8614.5|8614.5|0
1663768200000|2022-09-21 13:50:00|8633.5|8633.5|8624.95|8624.95|8634.9|8634.9|8624.95|8624.95|0
1663768500000|2022-09-21 13:55:00|8625.09|8625.09|8621.28|8621.28|8625.09|8625.09|8615.77|8615.77|0
1663768800000|2022-09-21 14:00:00|8621.01|8621.01|8630.36|8630.36|8630.62|8630.62|8621.01|8621.01|0
1663769100000|2022-09-21 14:05:00|8630.65|8630.65|8631.81|8631.81|8636.39|8636.39|8619.8|8619.8|0
1663769400000|2022-09-21 14:10:00|8632.1|8632.1|8639.89|8639.89|8641.86|8641.86|8625.39|8625.39|0
1663769700000|2022-09-21 14:15:00|8640.03|8640.03|8637.4|8637.4|8640.18|8640.18|8636.59|8636.59|0
1663770000000|2022-09-21 14:20:00|8637.66|8637.66|8638.58|8638.58|8642.79|8642.79|8631.6|8631.6|0
1663770300000|2022-09-21 14:25:00|8638.29|8638.29|8650.66|8650.66|8650.66|8650.66|8635.82|8635.82|0
1663770600000|2022-09-21 14:30:00|8648.33|8648.33|8642.14|8642.14|8648.33|8648.33|8637.67|8637.67|0
1663770900000|2022-09-21 14:35:00|8642.41|8642.41|8648.59|8648.59|8651.63|8651.63|8642.41|8642.41|0
1663771200000|2022-09-21 14:40:00|8648.86|8648.86|8649.89|8649.89|8651.87|8651.87|8645.24|8645.24|0
1663771500000|2022-09-21 14:45:00|8650.16|8650.16|8633.47|8633.47|8652.24|8652.24|8633.47|8633.47|0
1663771800000|2022-09-21 14:50:00|8633.33|8633.33|8635.41|8635.41|8638.65|8638.65|8633.06|8633.06|0
1663772100000|2022-09-21 14:55:00|8635.22|8635.22|8631.07|8631.07|8636.2|8636.2|8628.12|8628.12|0
1663772400000|2022-09-21 15:00:00|8630.9|8630.9|8633.67|8633.67|8636.43|8636.43|8629.55|8629.55|0
1663772700000|2022-09-21 15:05:00|8633.85|8633.85|8629.66|8629.66|8634.32|8634.32|8629.52|8629.52|0
1663773000000|2022-09-21 15:10:00|8629.48|8629.48|8630.52|8630.52|8630.52|8630.52|8623.51|8623.51|0
1663773300000|2022-09-21 15:15:00|8631.15|8631.15|8629.63|8629.63|8635.41|8635.41|8628.91|8628.91|0
1663773600000|2022-09-21 15:20:00|8629.9|8629.9|8639.64|8639.64|8640|8640|8629.9|8629.9|0
1663773900000|2022-09-21 15:25:00|8639.45|8639.45|8637.61|8637.61|8640.7|8640.7|8634.5|8634.5|0
1663830900000|2022-09-22 07:15:00|8556.37|8556.37|8561.31|8561.31|8565.91|8565.91|8554.39|8554.39|0
1663831200000|2022-09-22 07:20:00|8561.05|8561.05|8553.72|8553.72|8561.05|8561.05|8553.72|8553.72|0
1663831500000|2022-09-22 07:25:00|8552.92|8552.92|8564.35|8564.35|8564.62|8564.62|8550.68|8550.68|0
1663831800000|2022-09-22 07:30:00|8563.99|8563.99|8579.65|8579.65|8579.65|8579.65|8558.32|8558.32|0
1663832100000|2022-09-22 07:35:00|8581.98|8581.98|8573.07|8573.07|8581.98|8581.98|8570.59|8570.59|0
1663832400000|2022-09-22 07:40:00|8573.79|8573.79|8569.37|8569.37|8576.65|8576.65|8566.15|8566.15|0
1663832700000|2022-09-22 07:45:00|8569.73|8569.73|8588.33|8588.33|8588.52|8588.52|8569.73|8569.73|0
1663833000000|2022-09-22 07:50:00|8588.87|8588.87|8601.02|8601.02|8603.11|8603.11|8588.87|8588.87|0
1663833300000|2022-09-22 07:55:00|8601.74|8601.74|8613.1|8613.1|8613.38|8613.38|8601.74|8601.74|0
1663833600000|2022-09-22 08:00:00|8615.43|8615.43|8623.26|8623.26|8623.26|8623.26|8612.42|8612.42|0
1663833900000|2022-09-22 08:05:00|8623.54|8623.54|8614.87|8614.87|8625.07|8625.07|8614.87|8614.87|0
1663834200000|2022-09-22 08:10:00|8615.06|8615.06|8618.57|8618.57|8620.41|8620.41|8614.31|8614.31|0
1663834500000|2022-09-22 08:15:00|8618.39|8618.39|8619.21|8619.21|8620.28|8620.28|8617.42|8617.42|0
1663834800000|2022-09-22 08:20:00|8618.94|8618.94|8618.13|8618.13|8623.44|8623.44|8617.77|8617.77|0
1663835100000|2022-09-22 08:25:00|8618.4|8618.4|8622.91|8622.91|8627.56|8627.56|8617.99|8617.99|0
1663835400000|2022-09-22 08:30:00|8622.55|8622.55|8629.09|8629.09|8629.72|8629.72|8620.39|8620.39|0
1663835700000|2022-09-22 08:35:00|8631.42|8631.42|8637.63|8637.63|8638.76|8638.76|8631.06|8631.06|0
1663836000000|2022-09-22 08:40:00|8639.96|8639.96|8645.88|8645.88|8646.07|8646.07|8636.9|8636.9|0
1663836300000|2022-09-22 08:45:00|8646.97|8646.97|8646.48|8646.48|8652.1|8652.1|8646.21|8646.21|0
1663836600000|2022-09-22 08:50:00|8647.28|8647.28|8639.86|8639.86|8647.73|8647.73|8639.86|8639.86|0
1663836900000|2022-09-22 08:55:00|8640.43|8640.43|8633.91|8633.91|8642.92|8642.92|8631.43|8631.43|0
1663837200000|2022-09-22 09:00:00|8634.18|8634.18|8631.02|8631.02|8636.11|8636.11|8630.3|8630.3|0
1663837500000|2022-09-22 09:05:00|8631.3|8631.3|8622.81|8622.81|8634|8634|8620.57|8620.57|0
1663837800000|2022-09-22 09:10:00|8623.07|8623.07|8625.33|8625.33|8625.61|8625.61|8623.07|8623.07|0
1663838100000|2022-09-22 09:15:00|8623|8623|8617.9|8617.9|8627.36|8627.36|8617.63|8617.63|0
1663838400000|2022-09-22 09:20:00|8617.54|8617.54|8610.45|8610.45|8617.54|8617.54|8610.45|8610.45|0
1663838700000|2022-09-22 09:25:00|8610.72|8610.72|8606.73|8606.73|8613.05|8613.05|8606.73|8606.73|0
1663839000000|2022-09-22 09:30:00|8606.59|8606.59|8612.94|8612.94|8617.34|8617.34|8606.59|8606.59|0
1663839300000|2022-09-22 09:35:00|8612.84|8612.84|8604.27|8604.27|8613.19|8613.19|8604.27|8604.27|0
1663839600000|2022-09-22 09:40:00|8603.7|8603.7|8597.24|8597.24|8605.66|8605.66|8596.78|8596.78|0
1663839900000|2022-09-22 09:45:00|8597.6|8597.6|8605.24|8605.24|8607.57|8607.57|8597.6|8597.6|0
1663840200000|2022-09-22 09:50:00|8605.42|8605.42|8607.13|8607.13|8607.13|8607.13|8603.08|8603.08|0
1663840500000|2022-09-22 09:55:00|8606.99|8606.99|8610.91|8610.91|8611.28|8611.28|8606.99|8606.99|0
1663840800000|2022-09-22 10:00:00|8611.18|8611.18|8602.14|8602.14|8611.54|8611.54|8599.72|8599.72|0
1663841100000|2022-09-22 10:05:00|8602.57|8602.57|8604.61|8604.61|8604.61|8604.61|8601.14|8601.14|0
1663841400000|2022-09-22 10:10:00|8604.88|8604.88|8608.46|8608.46|8610.24|8610.24|8604.88|8604.88|0
1663841700000|2022-09-22 10:15:00|8608.32|8608.32|8615.2|8615.2|8615.2|8615.2|8606.48|8606.48|0
1663842000000|2022-09-22 10:20:00|8614.83|8614.83|8614.97|8614.97|8615.06|8615.06|8609.82|8609.82|0
1663842300000|2022-09-22 10:25:00|8615.33|8615.33|8623.38|8623.38|8623.38|8623.38|8615.33|8615.33|0
1663842600000|2022-09-22 10:30:00|8623.75|8623.75|8615.57|8615.57|8624.9|8624.9|8615.57|8615.57|0
1663842900000|2022-09-22 10:35:00|8615.2|8615.2|8611.88|8611.88|8615.2|8615.2|8609.64|8609.64|0
1663843200000|2022-09-22 10:40:00|8611.62|8611.62|8614.21|8614.21|8614.21|8614.21|8611.62|8611.62|0
1663843500000|2022-09-22 10:45:00|8614.4|8614.4|8607.34|8607.34|8614.4|8614.4|8607.34|8607.34|0
1663843800000|2022-09-22 10:50:00|8606.98|8606.98|8603.59|8603.59|8607.06|8607.06|8603.59|8603.59|0
1663844100000|2022-09-22 10:55:00|8605.92|8605.92|8600.03|8600.03|8606.56|8606.56|8597.37|8597.37|0
1663844400000|2022-09-22 11:00:00|8604.86|8604.86|8623.84|8623.84|8643.56|8643.56|8604.86|8604.86|0
1663844700000|2022-09-22 11:05:00|8623.74|8623.74|8610.14|8610.14|8627.84|8627.84|8609.88|8609.88|0
1663845000000|2022-09-22 11:10:00|8609.88|8609.88|8609.53|8609.53|8616.13|8616.13|8609.53|8609.53|0
1663845300000|2022-09-22 11:15:00|8610.25|8610.25|8610.97|8610.97|8612.75|8612.75|8608.1|8608.1|0
1663845600000|2022-09-22 11:20:00|8610.7|8610.7|8603.96|8603.96|8610.7|8610.7|8601.16|8601.16|0
1663845900000|2022-09-22 11:25:00|8603.6|8603.6|8593.87|8593.87|8603.6|8603.6|8593.6|8593.6|0
1663846200000|2022-09-22 11:30:00|8593.96|8593.96|8594.37|8594.37|8594.37|8594.37|8590.33|8590.33|0
1663846500000|2022-09-22 11:35:00|8594.18|8594.18|8595.21|8595.21|8600.06|8600.06|8594.18|8594.18|0
1663846800000|2022-09-22 11:40:00|8594.95|8594.95|8598.08|8598.08|8598.08|8598.08|8594.95|8594.95|0
1663847100000|2022-09-22 11:45:00|8597.72|8597.72|8591.97|8591.97|8597.72|8597.72|8591.97|8591.97|0
1663847400000|2022-09-22 11:50:00|8589.64|8589.64|8593.01|8593.01|8594.12|8594.12|8589.46|8589.46|0
1663847700000|2022-09-22 11:55:00|8593.1|8593.1|8598.25|8598.25|8598.68|8598.68|8593.1|8593.1|0
1663848000000|2022-09-22 12:00:00|8597.88|8597.88|8597.54|8597.54|8597.88|8597.88|8592.05|8592.05|0
1663848300000|2022-09-22 12:05:00|8602.2|8602.2|8601.35|8601.35|8602.89|8602.89|8597.47|8597.47|0
1663848600000|2022-09-22 12:10:00|8602.42|8602.42|8612.54|8612.54|8612.54|8612.54|8602.23|8602.23|0
1663848900000|2022-09-22 12:15:00|8612.72|8612.72|8608.42|8608.42|8615.05|8615.05|8608.15|8608.15|0
1663849200000|2022-09-22 12:20:00|8608.28|8608.28|8601.86|8601.86|8609.52|8609.52|8601.3|8601.3|0
1663849500000|2022-09-22 12:25:00|8602|8602|8602.91|8602.91|8605.51|8605.51|8601.83|8601.83|0
1663849800000|2022-09-22 12:30:00|8602.64|8602.64|8597.35|8597.35|8602.64|8602.64|8592.62|8592.62|0
1663850100000|2022-09-22 12:35:00|8597.71|8597.71|8607.86|8607.86|8607.86|8607.86|8597.45|8597.45|0
1663850400000|2022-09-22 12:40:00|8607.58|8607.58|8606.8|8606.8|8611.26|8611.26|8606.8|8606.8|0
1663850700000|2022-09-22 12:45:00|8606.71|8606.71|8610.56|8610.56|8611.38|8611.38|8604.38|8604.38|0
1663851000000|2022-09-22 12:50:00|8610.29|8610.29|8608.09|8608.09|8612.97|8612.97|8607.59|8607.59|0
1663851300000|2022-09-22 12:55:00|8608.28|8608.28|8602.57|8602.57|8608.54|8608.54|8602.57|8602.57|0
1663851600000|2022-09-22 13:00:00|8603|8603|8601.85|8601.85|8603.21|8603.21|8598.11|8598.11|0
1663851900000|2022-09-22 13:05:00|8601.58|8601.58|8608.78|8608.78|8608.87|8608.87|8601.58|8601.58|0
1663852200000|2022-09-22 13:10:00|8608.96|8608.96|8606.48|8606.48|8608.96|8608.96|8604.16|8604.16|0
1663852500000|2022-09-22 13:15:00|8608.81|8608.81|8610.28|8610.28|8610.65|8610.65|8607.77|8607.77|0
1663852800000|2022-09-22 13:20:00|8610.55|8610.55|8596.46|8596.46|8610.55|8610.55|8596.46|8596.46|0
1663853100000|2022-09-22 13:25:00|8596.19|8596.19|8589.21|8589.21|8597.01|8597.01|8589.21|8589.21|0
1663853400000|2022-09-22 13:30:00|8586.88|8586.88|8574.58|8574.58|8588.14|8588.14|8574.58|8574.58|0
1663853700000|2022-09-22 13:35:00|8574.04|8574.04|8571.59|8571.59|8581.96|8581.96|8569.88|8569.88|0
1663854000000|2022-09-22 13:40:00|8571.33|8571.33|8555.51|8555.51|8572.35|8572.35|8554.35|8554.35|0
1663854300000|2022-09-22 13:45:00|8555.15|8555.15|8552.18|8552.18|8558.94|8558.94|8551.61|8551.61|0
1663854600000|2022-09-22 13:50:00|8552.45|8552.45|8542.22|8542.22|8553.08|8553.08|8540.66|8540.66|0
1663854900000|2022-09-22 13:55:00|8542.41|8542.41|8547.41|8547.41|8550.46|8550.46|8539.86|8539.86|0
1663855200000|2022-09-22 14:00:00|8546.98|8546.98|8531.17|8531.17|8549.96|8549.96|8527.39|8527.39|0
1663855500000|2022-09-22 14:05:00|8531.45|8531.45|8531.49|8531.49|8537.26|8537.26|8527.87|8527.87|0
1663855800000|2022-09-22 14:10:00|8531.67|8531.67|8538.26|8538.26|8538.26|8538.26|8523.78|8523.78|0
1663856100000|2022-09-22 14:15:00|8538.81|8538.81|8525.2|8525.2|8538.91|8538.91|8525.2|8525.2|0
1663856400000|2022-09-22 14:20:00|8525.19|8525.19|8523.08|8523.08|8527.66|8527.66|8513.6|8513.6|0
1663856700000|2022-09-22 14:25:00|8523.26|8523.26|8526.53|8526.53|8531.33|8531.33|8520.94|8520.94|0
1663857000000|2022-09-22 14:30:00|8527.25|8527.25|8511.33|8511.33|8530.2|8530.2|8511.33|8511.33|0
1663857300000|2022-09-22 14:35:00|8511.15|8511.15|8508.34|8508.34|8511.23|8511.23|8503.84|8503.84|0
1663857600000|2022-09-22 14:40:00|8507.81|8507.81|8496.83|8496.83|8510.78|8510.78|8496.83|8496.83|0
1663857900000|2022-09-22 14:45:00|8496.56|8496.56|8501.81|8501.81|8502.08|8502.08|8493.07|8493.07|0
1663858200000|2022-09-22 14:50:00|8502.08|8502.08|8490.36|8490.36|8502.08|8502.08|8489.99|8489.99|0
1663858500000|2022-09-22 14:55:00|8489.99|8489.99|8489.85|8489.85|8497.44|8497.44|8489.76|8489.76|0
1663858800000|2022-09-22 15:00:00|8489.58|8489.58|8492.83|8492.83|8495.16|8495.16|8488.36|8488.36|0
1663859100000|2022-09-22 15:05:00|8493.02|8493.02|8500.82|8500.82|8500.82|8500.82|8488.98|8488.98|0
1663859400000|2022-09-22 15:10:00|8500.55|8500.55|8484.38|8484.38|8500.55|8500.55|8483.83|8483.83|0
1663859700000|2022-09-22 15:15:00|8486.7|8486.7|8479.62|8479.62|8489.77|8489.77|8479.62|8479.62|0
1663860000000|2022-09-22 15:20:00|8479.53|8479.53|8469.13|8469.13|8479.53|8479.53|8469.13|8469.13|0
1663860300000|2022-09-22 15:25:00|8471.64|8471.64|8457.05|8457.05|8474.64|8474.64|8457.05|8457.05|0
1663917300000|2022-09-23 07:15:00|8491.02|8491.02|8493.77|8493.77|8495.41|8495.41|8477.55|8477.55|0
1663917600000|2022-09-23 07:20:00|8493.23|8493.23|8499.79|8499.79|8501.77|8501.77|8489.28|8489.28|0
1663917900000|2022-09-23 07:25:00|8500.05|8500.05|8510.89|8510.89|8512.14|8512.14|8500.05|8500.05|0
1663918200000|2022-09-23 07:30:00|8511.03|8511.03|8489.6|8489.6|8511.03|8511.03|8487.27|8487.27|0
1663918500000|2022-09-23 07:35:00|8487.27|8487.27|8463.82|8463.82|8487.27|8487.27|8463.36|8463.36|0
1663918800000|2022-09-23 07:40:00|8461.49|8461.49|8474.69|8474.69|8475.02|8475.02|8461.49|8461.49|0
1663919100000|2022-09-23 07:45:00|8474.5|8474.5|8485.51|8485.51|8489.83|8489.83|8474.23|8474.23|0
1663919400000|2022-09-23 07:50:00|8484.79|8484.79|8483.1|8483.1|8489.24|8489.24|8475.39|8475.39|0
1663919700000|2022-09-23 07:55:00|8482.82|8482.82|8462.77|8462.77|8483.91|8483.91|8458.04|8458.04|0
1663920000000|2022-09-23 08:00:00|8463.12|8463.12|8460.23|8460.23|8468.96|8468.96|8458.05|8458.05|0
1663920300000|2022-09-23 08:05:00|8462.56|8462.56|8465.08|8465.08|8470.87|8470.87|8460.23|8460.23|0
1663920600000|2022-09-23 08:10:00|8465.26|8465.26|8462.42|8462.42|8470.68|8470.68|8455.47|8455.47|0
1663920900000|2022-09-23 08:15:00|8462.27|8462.27|8463.97|8463.97|8466.32|8466.32|8456.97|8456.97|0
1663921200000|2022-09-23 08:20:00|8463.25|8463.25|8462.8|8462.8|8464.3|8464.3|8457.78|8457.78|0
1663921500000|2022-09-23 08:25:00|8462.51|8462.51|8449.76|8449.76|8462.51|8462.51|8445.61|8445.61|0
1663921800000|2022-09-23 08:30:00|8449.49|8449.49|8441.25|8441.25|8449.49|8449.49|8440.06|8440.06|0
1663922100000|2022-09-23 08:35:00|8441.98|8441.98|8455.09|8455.09|8455.78|8455.78|8437.58|8437.58|0
1663922400000|2022-09-23 08:40:00|8455.62|8455.62|8453.51|8453.51|8464.93|8464.93|8448.14|8448.14|0
1663922700000|2022-09-23 08:45:00|8452.96|8452.96|8454.72|8454.72|8457.95|8457.95|8449.5|8449.5|0
1663923000000|2022-09-23 08:50:00|8454.54|8454.54|8451.32|8451.32|8456.82|8456.82|8450.95|8450.95|0
1663923300000|2022-09-23 08:55:00|8448.99|8448.99|8442.5|8442.5|8455.52|8455.52|8442.5|8442.5|0
1663923600000|2022-09-23 09:00:00|8443.06|8443.06|8433.35|8433.35|8443.06|8443.06|8431.02|8431.02|0
1663923900000|2022-09-23 09:05:00|8433.88|8433.88|8429.31|8429.31|8437.59|8437.59|8429.31|8429.31|0
1663924200000|2022-09-23 09:10:00|8428.58|8428.58|8431.41|8431.41|8436.83|8436.83|8424.85|8424.85|0
1663924500000|2022-09-23 09:15:00|8431.26|8431.26|8431.39|8431.39|8434.18|8434.18|8425.01|8425.01|0
1663924800000|2022-09-23 09:20:00|8429.07|8429.07|8428.51|8428.51|8429.44|8429.44|8422.78|8422.78|0
1663925100000|2022-09-23 09:25:00|8429.58|8429.58|8424.08|8424.08|8432.63|8432.63|8424.02|8424.02|0
1663925400000|2022-09-23 09:30:00|8424.16|8424.16|8413.42|8413.42|8424.97|8424.97|8413.42|8413.42|0
1663925700000|2022-09-23 09:35:00|8413.06|8413.06|8399.17|8399.17|8413.51|8413.51|8397.91|8397.91|0
1663926000000|2022-09-23 09:40:00|8398.37|8398.37|8408.65|8408.65|8413.22|8413.22|8398.37|8398.37|0
1663926300000|2022-09-23 09:45:00|8406.32|8406.32|8413.2|8413.2|8421.62|8421.62|8402.59|8402.59|0
1663926600000|2022-09-23 09:50:00|8413.02|8413.02|8414.48|8414.48|8419.53|8419.53|8407.91|8407.91|0
1663926900000|2022-09-23 09:55:00|8415.2|8415.2|8423.4|8423.4|8430.74|8430.74|8413.24|8413.24|0
1663927200000|2022-09-23 10:00:00|8423.55|8423.55|8423.96|8423.96|8433.58|8433.58|8421.73|8421.73|0
1663927500000|2022-09-23 10:05:00|8423.77|8423.77|8434.11|8434.11|8442.15|8442.15|8423.5|8423.5|0
1663927800000|2022-09-23 10:10:00|8434.47|8434.47|8431.05|8431.05|8434.47|8434.47|8428.62|8428.62|0
1663928100000|2022-09-23 10:15:00|8431.59|8431.59|8437.69|8437.69|8437.91|8437.91|8428.55|8428.55|0
1663928400000|2022-09-23 10:20:00|8437.87|8437.87|8424.17|8424.17|8438.41|8438.41|8422.57|8422.57|0
1663928700000|2022-09-23 10:25:00|8426.5|8426.5|8424.9|8424.9|8432.89|8432.89|8418.24|8418.24|0
1663929000000|2022-09-23 10:30:00|8422.57|8422.57|8413.35|8413.35|8427.42|8427.42|8413.35|8413.35|0
1663929300000|2022-09-23 10:35:00|8413.71|8413.71|8425.37|8425.37|8432.66|8432.66|8413.71|8413.71|0
1663929600000|2022-09-23 10:40:00|8425.64|8425.64|8422.24|8422.24|8426.92|8426.92|8420.64|8420.64|0
1663929900000|2022-09-23 10:45:00|8422.6|8422.6|8420.54|8420.54|8423.06|8423.06|8419.82|8419.82|0
1663930200000|2022-09-23 10:50:00|8418.22|8418.22|8406.64|8406.64|8423|8423|8406.36|8406.36|0
1663930500000|2022-09-23 10:55:00|8406.46|8406.46|8398.15|8398.15|8406.46|8406.46|8398.15|8398.15|0
1663930800000|2022-09-23 11:00:00|8395.82|8395.82|8374.97|8374.97|8401.05|8401.05|8374.97|8374.97|0
1663931100000|2022-09-23 11:05:00|8375.14|8375.14|8354.68|8354.68|8379.36|8379.36|8354.68|8354.68|0
1663931400000|2022-09-23 11:10:00|8351.98|8351.98|8364.12|8364.12|8364.48|8364.48|8349.25|8349.25|0
1663931700000|2022-09-23 11:15:00|8363.85|8363.85|8361.53|8361.53|8369.33|8369.33|8359.56|8359.56|0
1663932000000|2022-09-23 11:20:00|8361.26|8361.26|8368.18|8368.18|8369.45|8369.45|8359.75|8359.75|0
1663932300000|2022-09-23 11:25:00|8367.64|8367.64|8388.96|8388.96|8389.5|8389.5|8363.6|8363.6|0
1663932600000|2022-09-23 11:30:00|8389.5|8389.5|8377.93|8377.93|8389.5|8389.5|8377.11|8377.11|0
1663932900000|2022-09-23 11:35:00|8377.57|8377.57|8390.67|8390.67|8395.4|8395.4|8377.39|8377.39|0
1663933200000|2022-09-23 11:40:00|8390.3|8390.3|8374.16|8374.16|8392.1|8392.1|8373.6|8373.6|0
1663933500000|2022-09-23 11:45:00|8374.43|8374.43|8383.18|8383.18|8383.18|8383.18|8372.75|8372.75|0
1663933800000|2022-09-23 11:50:00|8383.72|8383.72|8383.35|8383.35|8389.62|8389.62|8381.83|8381.83|0
1663934100000|2022-09-23 11:55:00|8383.07|8383.07|8372.61|8372.61|8384.19|8384.19|8372.61|8372.61|0
1663934400000|2022-09-23 12:00:00|8374.93|8374.93|8374.56|8374.56|8375.72|8375.72|8365.92|8365.92|0
1663934700000|2022-09-23 12:05:00|8375.28|8375.28|8383.64|8383.64|8383.64|8383.64|8370.86|8370.86|0
1663935000000|2022-09-23 12:10:00|8384.17|8384.17|8392.85|8392.85|8393.13|8393.13|8383.98|8383.98|0
1663935300000|2022-09-23 12:15:00|8393.38|8393.38|8388.16|8388.16|8396.7|8396.7|8388.16|8388.16|0
1663935600000|2022-09-23 12:20:00|8390.49|8390.49|8391.25|8391.25|8395.23|8395.23|8389.95|8389.95|0
1663935900000|2022-09-23 12:25:00|8395.91|8395.91|8391.48|8391.48|8395.91|8395.91|8390.87|8390.87|0
1663936200000|2022-09-23 12:30:00|8390.22|8390.22|8385.09|8385.09|8391.1|8391.1|8377.77|8377.77|0
1663936500000|2022-09-23 12:35:00|8384.72|8384.72|8356.42|8356.42|8384.72|8384.72|8356.01|8356.01|0
1663936800000|2022-09-23 12:40:00|8356.7|8356.7|8353.4|8353.4|8356.7|8356.7|8348.99|8348.99|0
1663937100000|2022-09-23 12:45:00|8353.54|8353.54|8353.17|8353.17|8354.27|8354.27|8350.23|8350.23|0
1663937400000|2022-09-23 12:50:00|8352.81|8352.81|8358.5|8358.5|8358.5|8358.5|8346.64|8346.64|0
1663937700000|2022-09-23 12:55:00|8360.67|8360.67|8375|8375|8375.55|8375.55|8360.67|8360.67|0
1663938000000|2022-09-23 13:00:00|8374.73|8374.73|8381.66|8381.66|8381.66|8381.66|8367.63|8367.63|0
1663938300000|2022-09-23 13:05:00|8381.8|8381.8|8393.39|8393.39|8393.75|8393.75|8381.8|8381.8|0
1663938600000|2022-09-23 13:10:00|8393.21|8393.21|8403.26|8403.26|8403.63|8403.63|8391.39|8391.39|0
1663938900000|2022-09-23 13:15:00|8403.44|8403.44|8404.72|8404.72|8405.89|8405.89|8399.52|8399.52|0
1663939200000|2022-09-23 13:20:00|8404.36|8404.36|8407.59|8407.59|8413.08|8413.08|8403.94|8403.94|0
1663939500000|2022-09-23 13:25:00|8407.41|8407.41|8405.96|8405.96|8407.41|8407.41|8400.79|8400.79|0
1663939800000|2022-09-23 13:30:00|8406.15|8406.15|8403.77|8403.77|8415.37|8415.37|8398.86|8398.86|0
1663940100000|2022-09-23 13:35:00|8401.44|8401.44|8385.95|8385.95|8404.56|8404.56|8380.13|8380.13|0
1663940400000|2022-09-23 13:40:00|8385.5|8385.5|8398.86|8398.86|8401.19|8401.19|8384.7|8384.7|0
1663940700000|2022-09-23 13:45:00|8398.67|8398.67|8394.54|8394.54|8413.8|8413.8|8392.48|8392.48|0
1663941000000|2022-09-23 13:50:00|8394.81|8394.81|8401.97|8401.97|8403.41|8403.41|8388.68|8388.68|0
1663941300000|2022-09-23 13:55:00|8404.48|8404.48|8382.72|8382.72|8409.66|8409.66|8382.18|8382.18|0
1663941600000|2022-09-23 14:00:00|8389.7|8389.7|8396.83|8396.83|8401.68|8401.68|8389.7|8389.7|0
1663941900000|2022-09-23 14:05:00|8396.56|8396.56|8398.29|8398.29|8400.75|8400.75|8391.78|8391.78|0
1663942200000|2022-09-23 14:10:00|8400.61|8400.61|8406.99|8406.99|8409.5|8409.5|8395.39|8395.39|0
1663942500000|2022-09-23 14:15:00|8406.63|8406.63|8407.9|8407.9|8410.41|8410.41|8395.69|8395.69|0
1663942800000|2022-09-23 14:20:00|8407.37|8407.37|8414.25|8414.25|8418.35|8418.35|8403.38|8403.38|0
1663943100000|2022-09-23 14:25:00|8416.58|8416.58|8432.39|8432.39|8432.39|8432.39|8408.43|8408.43|0
1663943400000|2022-09-23 14:30:00|8432.54|8432.54|8426.17|8426.17|8438.17|8438.17|8422.96|8422.96|0
1663943700000|2022-09-23 14:35:00|8426.43|8426.43|8425.23|8425.23|8428.09|8428.09|8418.29|8418.29|0
1663944000000|2022-09-23 14:40:00|8424.87|8424.87|8436.82|8436.82|8438.33|8438.33|8422.45|8422.45|0
1663944300000|2022-09-23 14:45:00|8434.5|8434.5|8441.77|8441.77|8445.74|8445.74|8432.24|8432.24|0
1663944600000|2022-09-23 14:50:00|8442.3|8442.3|8435.69|8435.69|8448.66|8448.66|8435.03|8435.03|0
1663944900000|2022-09-23 14:55:00|8438.01|8438.01|8439.06|8439.06|8441.9|8441.9|8430.82|8430.82|0
1663945200000|2022-09-23 15:00:00|8436.73|8436.73|8429.91|8429.91|8437|8437|8427.06|8427.06|0
1663945500000|2022-09-23 15:05:00|8430.09|8430.09|8440.28|8440.28|8442.96|8442.96|8430.09|8430.09|0
1663945800000|2022-09-23 15:10:00|8440.01|8440.01|8435.71|8435.71|8443.38|8443.38|8435.71|8435.71|0
1663946100000|2022-09-23 15:15:00|8435.44|8435.44|8448.59|8448.59|8448.59|8448.59|8432.74|8432.74|0
1663946400000|2022-09-23 15:20:00|8446.27|8446.27|8451.44|8451.44|8452.91|8452.91|8446.27|8446.27|0
1663946700000|2022-09-23 15:25:00|8451.25|8451.25|8422.56|8422.56|8451.44|8451.44|8417.05|8417.05|0
1664176500000|2022-09-26 07:15:00|8522.27|8522.27|8532.04|8532.04|8532.83|8532.83|8517.24|8517.24|0
1664176800000|2022-09-26 07:20:00|8530.56|8530.56|8539.37|8539.37|8548.1|8548.1|8524.55|8524.55|0
1664177100000|2022-09-26 07:25:00|8539.47|8539.47|8536.08|8536.08|8540.18|8540.18|8530.52|8530.52|0
1664177400000|2022-09-26 07:30:00|8535.54|8535.54|8523.65|8523.65|8536.08|8536.08|8521.43|8521.43|0
1664177700000|2022-09-26 07:35:00|8523.28|8523.28|8508.97|8508.97|8523.28|8523.28|8506.49|8506.49|0
1664178000000|2022-09-26 07:40:00|8511.3|8511.3|8497.76|8497.76|8518.11|8518.11|8497.76|8497.76|0
1664178300000|2022-09-26 07:45:00|8497.58|8497.58|8474.81|8474.81|8497.64|8497.64|8474.63|8474.63|0
1664178600000|2022-09-26 07:50:00|8482.52|8482.52|8472.31|8472.31|8487.71|8487.71|8471.92|8471.92|0
1664178900000|2022-09-26 07:55:00|8472.02|8472.02|8483.5|8483.5|8483.77|8483.77|8472.02|8472.02|0
1664179200000|2022-09-26 08:00:00|8482.85|8482.85|8495.99|8495.99|8501.56|8501.56|8482.31|8482.31|0
1664179500000|2022-09-26 08:05:00|8493.66|8493.66|8490.28|8490.28|8493.93|8493.93|8485.68|8485.68|0
1664179800000|2022-09-26 08:10:00|8487.96|8487.96|8498.87|8498.87|8499.67|8499.67|8487.96|8487.96|0
1664180100000|2022-09-26 08:15:00|8498.68|8498.68|8490.33|8490.33|8503.61|8503.61|8487.96|8487.96|0
1664180400000|2022-09-26 08:20:00|8488.01|8488.01|8496.43|8496.43|8496.8|8496.8|8485.25|8485.25|0
1664180700000|2022-09-26 08:25:00|8494.1|8494.1|8496.2|8496.2|8502.97|8502.97|8492.04|8492.04|0
1664181000000|2022-09-26 08:30:00|8491.55|8491.55|8483.45|8483.45|8495.3|8495.3|8483.45|8483.45|0
1664181300000|2022-09-26 08:35:00|8481.12|8481.12|8472.64|8472.64|8481.3|8481.3|8471.71|8471.71|0
1664181600000|2022-09-26 08:40:00|8473.01|8473.01|8468.69|8468.69|8473.27|8473.27|8459.15|8459.15|0
1664181900000|2022-09-26 08:45:00|8463.66|8463.66|8470.08|8470.08|8470.46|8470.46|8460.88|8460.88|0
1664182200000|2022-09-26 08:50:00|8469.66|8469.66|8477.39|8477.39|8477.39|8477.39|8466.34|8466.34|0
1664182500000|2022-09-26 08:55:00|8475.06|8475.06|8479.19|8479.19|8479.56|8479.56|8467.93|8467.93|0
1664182800000|2022-09-26 09:00:00|8481.52|8481.52|8482.08|8482.08|8485.11|8485.11|8479.75|8479.75|0
1664183100000|2022-09-26 09:05:00|8482.44|8482.44|8481.23|8481.23|8483.55|8483.55|8477.47|8477.47|0
1664183400000|2022-09-26 09:10:00|8478.9|8478.9|8486.07|8486.07|8490.32|8490.32|8476.76|8476.76|0
1664183700000|2022-09-26 09:15:00|8485.26|8485.26|8483.74|8483.74|8485.26|8485.26|8477.84|8477.84|0
1664184000000|2022-09-26 09:20:00|8484.1|8484.1|8474.48|8474.48|8484.1|8484.1|8474.48|8474.48|0
1664184300000|2022-09-26 09:25:00|8474.67|8474.67|8475.68|8475.68|8479.76|8479.76|8473.27|8473.27|0
1664184600000|2022-09-26 09:30:00|8475.83|8475.83|8475.98|8475.98|8478.88|8478.88|8470.52|8470.52|0
1664184900000|2022-09-26 09:35:00|8476.25|8476.25|8458.95|8458.95|8476.87|8476.87|8458.83|8458.83|0
1664185200000|2022-09-26 09:40:00|8458.58|8458.58|8462.03|8462.03|8464.01|8464.01|8450.7|8450.7|0
1664185500000|2022-09-26 09:45:00|8461.85|8461.85|8450.13|8450.13|8461.85|8461.85|8447.8|8447.8|0
1664185800000|2022-09-26 09:50:00|8452.45|8452.45|8427.97|8427.97|8456.58|8456.58|8425.56|8425.56|0
1664186100000|2022-09-26 09:55:00|8427.69|8427.69|8426.19|8426.19|8434.93|8434.93|8422.3|8422.3|0
1664186400000|2022-09-26 10:00:00|8426.09|8426.09|8423.25|8423.25|8432.39|8432.39|8417.94|8417.94|0
1664186700000|2022-09-26 10:05:00|8423.07|8423.07|8436.6|8436.6|8436.97|8436.97|8422.44|8422.44|0
1664187000000|2022-09-26 10:10:00|8434.27|8434.27|8420.4|8420.4|8434.27|8434.27|8409.52|8409.52|0
1664187300000|2022-09-26 10:15:00|8420.58|8420.58|8422.3|8422.3|8427.92|8427.92|8416.45|8416.45|0
1664187600000|2022-09-26 10:20:00|8422.57|8422.57|8437.43|8437.43|8438.38|8438.38|8422.57|8422.57|0
1664187900000|2022-09-26 10:25:00|8438.23|8438.23|8436.7|8436.7|8443.93|8443.93|8431.89|8431.89|0
1664188200000|2022-09-26 10:30:00|8439.02|8439.02|8437.51|8437.51|8444.23|8444.23|8437.12|8437.12|0
1664188500000|2022-09-26 10:35:00|8436.79|8436.79|8441.01|8441.01|8442.55|8442.55|8435.8|8435.8|0
1664188800000|2022-09-26 10:40:00|8438.68|8438.68|8426.3|8426.3|8438.68|8438.68|8423.53|8423.53|0
1664189100000|2022-09-26 10:45:00|8425.84|8425.84|8431.12|8431.12|8431.12|8431.12|8416.32|8416.32|0
1664189400000|2022-09-26 10:50:00|8431.38|8431.38|8438.18|8438.18|8438.18|8438.18|8426.05|8426.05|0
1664189700000|2022-09-26 10:55:00|8435.86|8435.86|8434.54|8434.54|8441.75|8441.75|8432.79|8432.79|0
1664190000000|2022-09-26 11:00:00|8427.56|8427.56|8433.07|8433.07|8433.76|8433.76|8421.58|8421.58|0
1664190300000|2022-09-26 11:05:00|8433.25|8433.25|8428.82|8428.82|8438.13|8438.13|8426.5|8426.5|0
1664190600000|2022-09-26 11:10:00|8428.64|8428.64|8433.47|8433.47|8437.13|8437.13|8427.67|8427.67|0
1664190900000|2022-09-26 11:15:00|8433.65|8433.65|8425.42|8425.42|8435.99|8435.99|8425.42|8425.42|0
1664191200000|2022-09-26 11:20:00|8425.78|8425.78|8427.9|8427.9|8430.43|8430.43|8422.6|8422.6|0
1664191500000|2022-09-26 11:25:00|8430.22|8430.22|8434.15|8434.15|8434.15|8434.15|8425.57|8425.57|0
1664191800000|2022-09-26 11:30:00|8433.97|8433.97|8428.64|8428.64|8433.97|8433.97|8426.19|8426.19|0
1664192100000|2022-09-26 11:35:00|8428.38|8428.38|8441.32|8441.32|8441.32|8441.32|8427.56|8427.56|0
1664192400000|2022-09-26 11:40:00|8438.99|8438.99|8452.53|8452.53|8457.18|8457.18|8437.29|8437.29|0
1664192700000|2022-09-26 11:45:00|8451.99|8451.99|8457.99|8457.99|8460.04|8460.04|8451.99|8451.99|0
1664193000000|2022-09-26 11:50:00|8458.18|8458.18|8460.71|8460.71|8465.6|8465.6|8458.18|8458.18|0
1664193300000|2022-09-26 11:55:00|8463.04|8463.04|8464.43|8464.43|8467.49|8467.49|8461.72|8461.72|0
1664193600000|2022-09-26 12:00:00|8462.11|8462.11|8450.94|8450.94|8471.63|8471.63|8450.94|8450.94|0
1664193900000|2022-09-26 12:05:00|8450.14|8450.14|8442.4|8442.4|8450.51|8450.51|8438.99|8438.99|0
1664194200000|2022-09-26 12:10:00|8441.87|8441.87|8442.06|8442.06|8446.53|8446.53|8441.11|8441.11|0
1664194500000|2022-09-26 12:15:00|8442.2|8442.2|8438.35|8438.35|8442.4|8442.4|8430.85|8430.85|0
1664194800000|2022-09-26 12:20:00|8438.71|8438.71|8447.83|8447.83|8447.83|8447.83|8438.07|8438.07|0
1664195100000|2022-09-26 12:25:00|8448.64|8448.64|8459.76|8459.76|8459.76|8459.76|8446.04|8446.04|0
1664195400000|2022-09-26 12:30:00|8459.61|8459.61|8440.15|8440.15|8459.98|8459.98|8440.15|8440.15|0
1664195700000|2022-09-26 12:35:00|8440.42|8440.42|8435.96|8435.96|8442.48|8442.48|8429.39|8429.39|0
1664196000000|2022-09-26 12:40:00|8436.1|8436.1|8427.33|8427.33|8436.6|8436.6|8427.33|8427.33|0
1664196300000|2022-09-26 12:45:00|8427.15|8427.15|8415.99|8415.99|8427.15|8427.15|8407.2|8407.2|0
1664196600000|2022-09-26 12:50:00|8415.89|8415.89|8423.84|8423.84|8423.84|8423.84|8415.34|8415.34|0
1664196900000|2022-09-26 12:55:00|8424.39|8424.39|8428.06|8428.06|8429.94|8429.94|8422.84|8422.84|0
1664197200000|2022-09-26 13:00:00|8425.1|8425.1|8427.75|8427.75|8427.75|8427.75|8421.49|8421.49|0
1664197500000|2022-09-26 13:05:00|8428.12|8428.12|8414.18|8414.18|8428.71|8428.71|8411.22|8411.22|0
1664197800000|2022-09-26 13:10:00|8414|8414|8402.86|8402.86|8415.06|8415.06|8402.41|8402.41|0
1664198100000|2022-09-26 13:15:00|8403.48|8403.48|8405.77|8405.77|8405.77|8405.77|8398.22|8398.22|0
1664198400000|2022-09-26 13:20:00|8406.13|8406.13|8406.99|8406.99|8411.42|8411.42|8403.57|8403.57|0
1664198700000|2022-09-26 13:25:00|8405.65|8405.65|8411.55|8411.55|8411.64|8411.64|8401.26|8401.26|0
1664199000000|2022-09-26 13:30:00|8411.73|8411.73|8421.64|8421.64|8424.69|8424.69|8405.7|8405.7|0
1664199300000|2022-09-26 13:35:00|8423.96|8423.96|8426.28|8426.28|8434.61|8434.61|8420.07|8420.07|0
1664199600000|2022-09-26 13:40:00|8426.54|8426.54|8435.17|8435.17|8438.2|8438.2|8423.7|8423.7|0
1664199900000|2022-09-26 13:45:00|8434.98|8434.98|8446.8|8446.8|8449.6|8449.6|8434.8|8434.8|0
1664200200000|2022-09-26 13:50:00|8446.97|8446.97|8460.25|8460.25|8461.15|8461.15|8446.97|8446.97|0
1664200500000|2022-09-26 13:55:00|8459.47|8459.47|8464.34|8464.34|8465.81|8465.81|8456.15|8456.15|0
1664200800000|2022-09-26 14:00:00|8463.97|8463.97|8457.09|8457.09|8468.53|8468.53|8452.42|8452.42|0
1664201100000|2022-09-26 14:05:00|8456.91|8456.91|8468.36|8468.36|8471.78|8471.78|8453.45|8453.45|0
1664201400000|2022-09-26 14:10:00|8468|8468|8486.22|8486.22|8486.22|8486.22|8458.87|8458.87|0
1664201700000|2022-09-26 14:15:00|8486.64|8486.64|8502.81|8502.81|8503.53|8503.53|8486.64|8486.64|0
1664202000000|2022-09-26 14:20:00|8502.9|8502.9|8506.27|8506.27|8507.28|8507.28|8499.63|8499.63|0
1664202300000|2022-09-26 14:25:00|8506.08|8506.08|8491.54|8491.54|8506.08|8506.08|8489.18|8489.18|0
1664202600000|2022-09-26 14:30:00|8496.19|8496.19|8493.43|8493.43|8499.87|8499.87|8487.18|8487.18|0
1664202900000|2022-09-26 14:35:00|8493.52|8493.52|8506.71|8506.71|8509.69|8509.69|8492.62|8492.62|0
1664203200000|2022-09-26 14:40:00|8506.85|8506.85|8506.44|8506.44|8506.85|8506.85|8501.96|8501.96|0
1664203500000|2022-09-26 14:45:00|8505.63|8505.63|8504.85|8504.85|8505.63|8505.63|8492.39|8492.39|0
1664203800000|2022-09-26 14:50:00|8504.94|8504.94|8502.54|8502.54|8507.64|8507.64|8499.26|8499.26|0
1664204100000|2022-09-26 14:55:00|8502.27|8502.27|8505.36|8505.36|8510.87|8510.87|8502.27|8502.27|0
1664204400000|2022-09-26 15:00:00|8505.18|8505.18|8505.14|8505.14|8508.28|8508.28|8500.5|8500.5|0
1664204700000|2022-09-26 15:05:00|8502.82|8502.82|8491.95|8491.95|8502.82|8502.82|8486.94|8486.94|0
1664205000000|2022-09-26 15:10:00|8491.86|8491.86|8483.41|8483.41|8491.86|8491.86|8477.04|8477.04|0
1664205300000|2022-09-26 15:15:00|8483.94|8483.94|8487.5|8487.5|8490.94|8490.94|8483.94|8483.94|0
1664205600000|2022-09-26 15:20:00|8485.17|8485.17|8483.94|8483.94|8489.35|8489.35|8481.78|8481.78|0
1664205900000|2022-09-26 15:25:00|8484.3|8484.3|8467.19|8467.19|8486.99|8486.99|8467.19|8467.19|0
1664262900000|2022-09-27 07:15:00|8545.7|8545.7|8559.38|8559.38|8565.09|8565.09|8545.25|8545.25|0
1664263200000|2022-09-27 07:20:00|8562.25|8562.25|8566.63|8566.63|8568.96|8568.96|8553.91|8553.91|0
1664263500000|2022-09-27 07:25:00|8567.06|8567.06|8591.47|8591.47|8591.89|8591.89|8566.88|8566.88|0
1664263800000|2022-09-27 07:30:00|8591.73|8591.73|8596.53|8596.53|8601.21|8601.21|8585.11|8585.11|0
1664264100000|2022-09-27 07:35:00|8594.21|8594.21|8604.5|8604.5|8604.5|8604.5|8590.43|8590.43|0
1664264400000|2022-09-27 07:40:00|8604.24|8604.24|8603.23|8603.23|8615.12|8615.12|8601.09|8601.09|0
1664264700000|2022-09-27 07:45:00|8603.5|8603.5|8610.47|8610.47|8621.29|8621.29|8603.5|8603.5|0
1664265000000|2022-09-27 07:50:00|8612.8|8612.8|8616.68|8616.68|8619.28|8619.28|8608.45|8608.45|0
1664265300000|2022-09-27 07:55:00|8616.41|8616.41|8611.24|8611.24|8616.94|8616.94|8606.43|8606.43|0
1664265600000|2022-09-27 08:00:00|8610.97|8610.97|8608.09|8608.09|8621.83|8621.83|8607.29|8607.29|0
1664265900000|2022-09-27 08:05:00|8608.45|8608.45|8593.39|8593.39|8610.54|8610.54|8593.02|8593.02|0
1664266200000|2022-09-27 08:10:00|8593.25|8593.25|8586.08|8586.08|8593.25|8593.25|8583.75|8583.75|0
1664266500000|2022-09-27 08:15:00|8586.26|8586.26|8570.16|8570.16|8589.14|8589.14|8568.45|8568.45|0
1664266800000|2022-09-27 08:20:00|8569.36|8569.36|8576.37|8576.37|8576.57|8576.57|8567.17|8567.17|0
1664267100000|2022-09-27 08:25:00|8576.73|8576.73|8562.79|8562.79|8579.78|8579.78|8562.6|8562.6|0
1664267400000|2022-09-27 08:30:00|8565.11|8565.11|8566.7|8566.7|8566.89|8566.89|8558.43|8558.43|0
1664267700000|2022-09-27 08:35:00|8566.52|8566.52|8551.64|8551.64|8566.52|8566.52|8549.32|8549.32|0
1664268000000|2022-09-27 08:40:00|8549.32|8549.32|8549.9|8549.9|8552.19|8552.19|8536.98|8536.98|0
1664268300000|2022-09-27 08:45:00|8549.63|8549.63|8551.42|8551.42|8554.8|8554.8|8548.65|8548.65|0
1664268600000|2022-09-27 08:50:00|8551.69|8551.69|8551.51|8551.51|8557.78|8557.78|8551.51|8551.51|0
1664268900000|2022-09-27 08:55:00|8551.23|8551.23|8536.48|8536.48|8551.23|8551.23|8536.48|8536.48|0
1664269200000|2022-09-27 09:00:00|8536.11|8536.11|8530.54|8530.54|8538.44|8538.44|8527.91|8527.91|0
1664269500000|2022-09-27 09:05:00|8530.17|8530.17|8524.7|8524.7|8538.14|8538.14|8521.18|8521.18|0
1664269800000|2022-09-27 09:10:00|8524.56|8524.56|8529.01|8529.01|8531.9|8531.9|8524.15|8524.15|0
1664270100000|2022-09-27 09:15:00|8529.29|8529.29|8538.37|8538.37|8546.8|8546.8|8529.29|8529.29|0
1664270400000|2022-09-27 09:20:00|8538.64|8538.64|8532.03|8532.03|8543.01|8543.01|8532.03|8532.03|0
1664270700000|2022-09-27 09:25:00|8534.36|8534.36|8538.66|8538.66|8541.86|8541.86|8534|8534|0
1664271000000|2022-09-27 09:30:00|8538.4|8538.4|8544.21|8544.21|8547.88|8547.88|8536.15|8536.15|0
1664271300000|2022-09-27 09:35:00|8544.48|8544.48|8547.46|8547.46|8554.26|8554.26|8544.39|8544.39|0
1664271600000|2022-09-27 09:40:00|8549.79|8549.79|8553.03|8553.03|8553.03|8553.03|8541.38|8541.38|0
1664271900000|2022-09-27 09:45:00|8552.58|8552.58|8549.38|8549.38|8554.38|8554.38|8549.38|8549.38|0
1664272200000|2022-09-27 09:50:00|8549.11|8549.11|8546.4|8546.4|8549.11|8549.11|8543.1|8543.1|0
1664272500000|2022-09-27 09:55:00|8546.22|8546.22|8545.01|8545.01|8548.23|8548.23|8544.64|8544.64|0
1664272800000|2022-09-27 10:00:00|8547.6|8547.6|8554.8|8554.8|8561.78|8561.78|8547.6|8547.6|0
1664273100000|2022-09-27 10:05:00|8555.07|8555.07|8558.64|8558.64|8560|8560|8555.07|8555.07|0
1664273400000|2022-09-27 10:10:00|8558.45|8558.45|8566.49|8566.49|8566.49|8566.49|8552.53|8552.53|0
1664273700000|2022-09-27 10:15:00|8568.48|8568.48|8564.59|8564.59|8570.47|8570.47|8562.65|8562.65|0
1664274000000|2022-09-27 10:20:00|8565.31|8565.31|8560.88|8560.88|8565.68|8565.68|8559.61|8559.61|0
1664274300000|2022-09-27 10:25:00|8561.24|8561.24|8579.3|8579.3|8579.3|8579.3|8561.24|8561.24|0
1664274600000|2022-09-27 10:30:00|8579.11|8579.11|8573.7|8573.7|8586.53|8586.53|8573.7|8573.7|0
1664274900000|2022-09-27 10:35:00|8573.51|8573.51|8564.48|8564.48|8573.51|8573.51|8564.48|8564.48|0
1664275200000|2022-09-27 10:40:00|8564.84|8564.84|8562.94|8562.94|8566.94|8566.94|8562.15|8562.15|0
1664275500000|2022-09-27 10:45:00|8560.61|8560.61|8560.77|8560.77|8561.44|8561.44|8554.86|8554.86|0
1664275800000|2022-09-27 10:50:00|8560.49|8560.49|8561.77|8561.77|8561.86|8561.86|8558.51|8558.51|0
1664276100000|2022-09-27 10:55:00|8562.85|8562.85|8557.53|8557.53|8567.66|8567.66|8557.53|8557.53|0
1664276400000|2022-09-27 11:00:00|8557.79|8557.79|8559.36|8559.36|8564.32|8564.32|8557.79|8557.79|0
1664276700000|2022-09-27 11:05:00|8559.89|8559.89|8556.36|8556.36|8565.29|8565.29|8550.14|8550.14|0
1664277000000|2022-09-27 11:10:00|8556.73|8556.73|8560.93|8560.93|8560.93|8560.93|8553.46|8553.46|0
1664277300000|2022-09-27 11:15:00|8560.56|8560.56|8561.55|8561.55|8566.18|8566.18|8557.11|8557.11|0
1664277600000|2022-09-27 11:20:00|8561.72|8561.72|8563.67|8563.67|8565.21|8565.21|8560|8560|0
1664277900000|2022-09-27 11:25:00|8566|8566|8566.15|8566.15|8575.01|8575.01|8565.78|8565.78|0
1664278200000|2022-09-27 11:30:00|8568.48|8568.48|8566.74|8566.74|8571|8571|8563.39|8563.39|0
1664278500000|2022-09-27 11:35:00|8567.29|8567.29|8568.38|8568.38|8569.49|8569.49|8566.74|8566.74|0
1664278800000|2022-09-27 11:40:00|8568.21|8568.21|8577.28|8577.28|8577.28|8577.28|8567.48|8567.48|0
1664279100000|2022-09-27 11:45:00|8578.08|8578.08|8586.6|8586.6|8586.6|8586.6|8575.22|8575.22|0
1664279400000|2022-09-27 11:50:00|8586.5|8586.5|8581.68|8581.68|8595.58|8595.58|8581.68|8581.68|0
1664279700000|2022-09-27 11:55:00|8580.96|8580.96|8575.13|8575.13|8584.99|8584.99|8572.71|8572.71|0
1664280000000|2022-09-27 12:00:00|8572.8|8572.8|8577.16|8577.16|8579.49|8579.49|8565.75|8565.75|0
1664280300000|2022-09-27 12:05:00|8576.63|8576.63|8574.84|8574.84|8581.12|8581.12|8574.84|8574.84|0
1664280600000|2022-09-27 12:10:00|8574.66|8574.66|8577.22|8577.22|8577.22|8577.22|8568.22|8568.22|0
1664280900000|2022-09-27 12:15:00|8579.55|8579.55|8574.86|8574.86|8584.08|8584.08|8573.59|8573.59|0
1664281200000|2022-09-27 12:20:00|8577.19|8577.19|8580.17|8580.17|8584.22|8584.22|8577.19|8577.19|0
1664281500000|2022-09-27 12:25:00|8577.84|8577.84|8570.43|8570.43|8577.84|8577.84|8570.43|8570.43|0
1664281800000|2022-09-27 12:30:00|8569.62|8569.62|8558.79|8558.79|8569.62|8569.62|8557.07|8557.07|0
1664282100000|2022-09-27 12:35:00|8561.12|8561.12|8568.22|8568.22|8569.75|8569.75|8561.12|8561.12|0
1664282400000|2022-09-27 12:40:00|8567.95|8567.95|8568.33|8568.33|8568.69|8568.69|8556.81|8556.81|0
1664282700000|2022-09-27 12:45:00|8567.25|8567.25|8575.38|8575.38|8579.59|8579.59|8567.25|8567.25|0
1664283000000|2022-09-27 12:50:00|8575.65|8575.65|8564.9|8564.9|8575.65|8575.65|8557.32|8557.32|0
1664283300000|2022-09-27 12:55:00|8564.63|8564.63|8561.43|8561.43|8572.35|8572.35|8555.88|8555.88|0
1664283600000|2022-09-27 13:00:00|8561.16|8561.16|8549.05|8549.05|8561.71|8561.71|8544.55|8544.55|0
1664283900000|2022-09-27 13:05:00|8548.87|8548.87|8552.11|8552.11|8553.18|8553.18|8548.59|8548.59|0
1664284200000|2022-09-27 13:10:00|8551.58|8551.58|8556.83|8556.83|8559.16|8559.16|8543.63|8543.63|0
1664284500000|2022-09-27 13:15:00|8557.2|8557.2|8572.98|8572.98|8578.57|8578.57|8557.2|8557.2|0
1664284800000|2022-09-27 13:20:00|8573.83|8573.83|8570.25|8570.25|8582.77|8582.77|8569.96|8569.96|0
1664285100000|2022-09-27 13:25:00|8570.43|8570.43|8571.74|8571.74|8577.23|8577.23|8559.24|8559.24|0
1664285400000|2022-09-27 13:30:00|8572.54|8572.54|8582.3|8582.3|8585.81|8585.81|8572.54|8572.54|0
1664285700000|2022-09-27 13:35:00|8584.63|8584.63|8583.55|8583.55|8592.4|8592.4|8581.38|8581.38|0
1664286000000|2022-09-27 13:40:00|8581.22|8581.22|8583.63|8583.63|8592.51|8592.51|8580.41|8580.41|0
1664286300000|2022-09-27 13:45:00|8585.96|8585.96|8577.69|8577.69|8594.82|8594.82|8577.69|8577.69|0
1664286600000|2022-09-27 13:50:00|8580.02|8580.02|8572.11|8572.11|8583.79|8583.79|8568.86|8568.86|0
1664286900000|2022-09-27 13:55:00|8573.18|8573.18|8569.37|8569.37|8577.26|8577.26|8564.97|8564.97|0
1664287200000|2022-09-27 14:00:00|8569.64|8569.64|8557.47|8557.47|8570.36|8570.36|8549.16|8549.16|0
1664287500000|2022-09-27 14:05:00|8557.84|8557.84|8553.39|8553.39|8566.14|8566.14|8552.84|8552.84|0
1664287800000|2022-09-27 14:10:00|8553.66|8553.66|8562.11|8562.11|8568.67|8568.67|8553.39|8553.39|0
1664288100000|2022-09-27 14:15:00|8564.43|8564.43|8562.12|8562.12|8564.8|8564.8|8553.29|8553.29|0
1664288400000|2022-09-27 14:20:00|8561.85|8561.85|8567.15|8567.15|8569.54|8569.54|8556.93|8556.93|0
1664288700000|2022-09-27 14:25:00|8566.88|8566.88|8563.01|8563.01|8574.46|8574.46|8563.01|8563.01|0
1664289000000|2022-09-27 14:30:00|8563.65|8563.65|8575.75|8575.75|8583.33|8583.33|8563.65|8563.65|0
1664289300000|2022-09-27 14:35:00|8575.94|8575.94|8573.2|8573.2|8589.11|8589.11|8573.2|8573.2|0
1664289600000|2022-09-27 14:40:00|8572.93|8572.93|8595.39|8595.39|8595.57|8595.57|8572.52|8572.52|0
1664289900000|2022-09-27 14:45:00|8596.02|8596.02|8598.63|8598.63|8607.63|8607.63|8596.02|8596.02|0
1664290200000|2022-09-27 14:50:00|8598.44|8598.44|8590.3|8590.3|8598.44|8598.44|8587.94|8587.94|0
1664290500000|2022-09-27 14:55:00|8590.03|8590.03|8584.44|8584.44|8590.56|8590.56|8582.59|8582.59|0
1664290800000|2022-09-27 15:00:00|8586.77|8586.77|8580.72|8580.72|8591.39|8591.39|8576.73|8576.73|0
1664291100000|2022-09-27 15:05:00|8578.39|8578.39|8576.23|8576.23|8581.87|8581.87|8573.21|8573.21|0
1664291400000|2022-09-27 15:10:00|8575.69|8575.69|8564.28|8564.28|8575.69|8575.69|8561.2|8561.2|0
1664291700000|2022-09-27 15:15:00|8564.37|8564.37|8559.48|8559.48|8565.44|8565.44|8557.56|8557.56|0
1664292000000|2022-09-27 15:20:00|8559.3|8559.3|8545.97|8545.97|8559.3|8559.3|8541.85|8541.85|0
1664292300000|2022-09-27 15:25:00|8546.33|8546.33|8528.08|8528.08|8547.84|8547.84|8522.74|8522.74|0
1664349300000|2022-09-28 07:15:00|8396.04|8396.04|8386.13|8386.13|8409.75|8409.75|8383.78|8383.78|0
1664349600000|2022-09-28 07:20:00|8385.05|8385.05|8368.63|8368.63|8393.85|8393.85|8366.04|8366.04|0
1664349900000|2022-09-28 07:25:00|8368.9|8368.9|8345.23|8345.23|8370.03|8370.03|8345.23|8345.23|0
1664350200000|2022-09-28 07:30:00|8345.5|8345.5|8353.82|8353.82|8361.4|8361.4|8331.2|8331.2|0
1664350500000|2022-09-28 07:35:00|8356.15|8356.15|8344.32|8344.32|8356.68|8356.68|8336.77|8336.77|0
1664350800000|2022-09-28 07:40:00|8344.46|8344.46|8370.79|8370.79|8371.34|8371.34|8344.46|8344.46|0
1664351100000|2022-09-28 07:45:00|8371.06|8371.06|8380.85|8380.85|8384.91|8384.91|8365.62|8365.62|0
1664351400000|2022-09-28 07:50:00|8383.18|8383.18|8401.34|8401.34|8401.61|8401.61|8380.73|8380.73|0
1664351700000|2022-09-28 07:55:00|8400.81|8400.81|8390.75|8390.75|8400.81|8400.81|8389.91|8389.91|0
1664352000000|2022-09-28 08:00:00|8388.43|8388.43|8383.86|8383.86|8397.13|8397.13|8373.67|8373.67|0
1664352300000|2022-09-28 08:05:00|8383.68|8383.68|8370.39|8370.39|8385.03|8385.03|8370.39|8370.39|0
1664352600000|2022-09-28 08:10:00|8369.82|8369.82|8367.29|8367.29|8376.27|8376.27|8367.29|8367.29|0
1664352900000|2022-09-28 08:15:00|8367.02|8367.02|8367.55|8367.55|8379.44|8379.44|8366.42|8366.42|0
1664353200000|2022-09-28 08:20:00|8368.64|8368.64|8402.15|8402.15|8403.81|8403.81|8368.64|8368.64|0
1664353500000|2022-09-28 08:25:00|8409.13|8409.13|8385.75|8385.75|8413.21|8413.21|8383.62|8383.62|0
1664353800000|2022-09-28 08:30:00|8381.1|8381.1|8371.05|8371.05|8382.79|8382.79|8370.32|8370.32|0
1664354100000|2022-09-28 08:35:00|8368.72|8368.72|8370.81|8370.81|8380.97|8380.97|8365.5|8365.5|0
1664354400000|2022-09-28 08:40:00|8370.29|8370.29|8365.04|8365.04|8371.24|8371.24|8354.99|8354.99|0
1664354700000|2022-09-28 08:45:00|8364.94|8364.94|8371.26|8371.26|8375.03|8375.03|8361.35|8361.35|0
1664355000000|2022-09-28 08:50:00|8375.93|8375.93|8381.91|8381.91|8386.51|8386.51|8361.1|8361.1|0
1664355300000|2022-09-28 08:55:00|8382.63|8382.63|8378.98|8378.98|8384.65|8384.65|8371.07|8371.07|0
1664355600000|2022-09-28 09:00:00|8379.7|8379.7|8372.95|8372.95|8384.95|8384.95|8370.76|8370.76|0
1664355900000|2022-09-28 09:05:00|8373.21|8373.21|8341.15|8341.15|8373.21|8373.21|8341.15|8341.15|0
1664356200000|2022-09-28 09:10:00|8343.48|8343.48|8333.7|8333.7|8346.41|8346.41|8333.7|8333.7|0
1664356500000|2022-09-28 09:15:00|8331.29|8331.29|8326.1|8326.1|8333.93|8333.93|8319.14|8319.14|0
1664356800000|2022-09-28 09:20:00|8325.91|8325.91|8326.08|8326.08|8328.16|8328.16|8320.34|8320.34|0
1664357100000|2022-09-28 09:25:00|8323.75|8323.75|8346.31|8346.31|8346.31|8346.31|8323.66|8323.66|0
1664357400000|2022-09-28 09:30:00|8347.04|8347.04|8351.58|8351.58|8358.02|8358.02|8345.42|8345.42|0
1664357700000|2022-09-28 09:35:00|8351.48|8351.48|8340.71|8340.71|8351.48|8351.48|8336.67|8336.67|0
1664358000000|2022-09-28 09:40:00|8341.07|8341.07|8340.36|8340.36|8341.13|8341.13|8335.32|8335.32|0
1664358300000|2022-09-28 09:45:00|8340.63|8340.63|8321.09|8321.09|8341.19|8341.19|8321.09|8321.09|0
1664358600000|2022-09-28 09:50:00|8321.45|8321.45|8311.07|8311.07|8321.99|8321.99|8308.53|8308.53|0
1664358900000|2022-09-28 09:55:00|8313.39|8313.39|8308.67|8308.67|8317.54|8317.54|8308.03|8308.03|0
1664359200000|2022-09-28 10:00:00|8307.94|8307.94|8373.75|8373.75|8379.42|8379.42|8307.58|8307.58|0
1664359500000|2022-09-28 10:05:00|8372.95|8372.95|8377.97|8377.97|8382.16|8382.16|8365.28|8365.28|0
1664359800000|2022-09-28 10:10:00|8379.31|8379.31|8395.22|8395.22|8399.45|8399.45|8379.03|8379.03|0
1664360100000|2022-09-28 10:15:00|8397.55|8397.55|8431.18|8431.18|8431.18|8431.18|8395.59|8395.59|0
1664360400000|2022-09-28 10:20:00|8433.51|8433.51|8445.83|8445.83|8447.69|8447.69|8431.68|8431.68|0
1664360700000|2022-09-28 10:25:00|8445.64|8445.64|8462.32|8462.32|8462.32|8462.32|8436.45|8436.45|0
1664361000000|2022-09-28 10:30:00|8461.85|8461.85|8447.2|8447.2|8468.75|8468.75|8445.48|8445.48|0
1664361300000|2022-09-28 10:35:00|8447.39|8447.39|8463.6|8463.6|8466.28|8466.28|8447.39|8447.39|0
1664361600000|2022-09-28 10:40:00|8463.95|8463.95|8465.21|8465.21|8473.1|8473.1|8463.05|8463.05|0
1664361900000|2022-09-28 10:45:00|8465.02|8465.02|8454.86|8454.86|8465.21|8465.21|8447.16|8447.16|0
1664362200000|2022-09-28 10:50:00|8455.41|8455.41|8449.91|8449.91|8461.16|8461.16|8449.91|8449.91|0
1664362500000|2022-09-28 10:55:00|8449.55|8449.55|8435.16|8435.16|8449.9|8449.9|8432.03|8432.03|0
1664362800000|2022-09-28 11:00:00|8435.71|8435.71|8436.25|8436.25|8444.72|8444.72|8434.22|8434.22|0
1664363100000|2022-09-28 11:05:00|8436.97|8436.97|8432.3|8432.3|8445.75|8445.75|8426.82|8426.82|0
1664363400000|2022-09-28 11:10:00|8431.23|8431.23|8405.22|8405.22|8431.23|8431.23|8402.24|8402.24|0
1664363700000|2022-09-28 11:15:00|8405.4|8405.4|8418.36|8418.36|8418.36|8418.36|8405.4|8405.4|0
1664364000000|2022-09-28 11:20:00|8418.55|8418.55|8407.3|8407.3|8418.55|8418.55|8403.3|8403.3|0
1664364300000|2022-09-28 11:25:00|8407.84|8407.84|8411.9|8411.9|8415.18|8415.18|8407.84|8407.84|0
1664364600000|2022-09-28 11:30:00|8409.57|8409.57|8419.71|8419.71|8421.81|8421.81|8409.57|8409.57|0
1664364900000|2022-09-28 11:35:00|8420.07|8420.07|8389.45|8389.45|8420.07|8420.07|8389.45|8389.45|0
1664365200000|2022-09-28 11:40:00|8389.71|8389.71|8406.66|8406.66|8406.66|8406.66|8389.71|8389.71|0
1664365500000|2022-09-28 11:45:00|8408.99|8408.99|8402.13|8402.13|8409.7|8409.7|8401.86|8401.86|0
1664365800000|2022-09-28 11:50:00|8402.93|8402.93|8385.72|8385.72|8402.93|8402.93|8385.45|8385.45|0
1664366100000|2022-09-28 11:55:00|8383.39|8383.39|8377.94|8377.94|8383.86|8383.86|8368.19|8368.19|0
1664366400000|2022-09-28 12:00:00|8377.58|8377.58|8392.76|8392.76|8396.78|8396.78|8377.4|8377.4|0
1664366700000|2022-09-28 12:05:00|8393.12|8393.12|8378.3|8378.3|8394.03|8394.03|8378.3|8378.3|0
1664367000000|2022-09-28 12:10:00|8377.76|8377.76|8377.51|8377.51|8379.83|8379.83|8372.56|8372.56|0
1664367300000|2022-09-28 12:15:00|8375.18|8375.18|8378.64|8378.64|8380.8|8380.8|8371.11|8371.11|0
1664367600000|2022-09-28 12:20:00|8379.18|8379.18|8389.07|8389.07|8389.07|8389.07|8379.18|8379.18|0
1664367900000|2022-09-28 12:25:00|8388.71|8388.71|8385.29|8385.29|8389.67|8389.67|8381.63|8381.63|0
1664368200000|2022-09-28 12:30:00|8384.91|8384.91|8399.32|8399.32|8404.33|8404.33|8384.65|8384.65|0
1664368500000|2022-09-28 12:35:00|8399.13|8399.13|8393.03|8393.03|8399.85|8399.85|8392.58|8392.58|0
1664368800000|2022-09-28 12:40:00|8392.67|8392.67|8408.28|8408.28|8408.63|8408.63|8386.51|8386.51|0
1664369100000|2022-09-28 12:45:00|8408.55|8408.55|8405.22|8405.22|8409.62|8409.62|8400.76|8400.76|0
1664369400000|2022-09-28 12:50:00|8405.59|8405.59|8409.56|8409.56|8414.46|8414.46|8405.4|8405.4|0
1664369700000|2022-09-28 12:55:00|8410.09|8410.09|8417.67|8417.67|8417.76|8417.76|8405.28|8405.28|0
1664370000000|2022-09-28 13:00:00|8418.03|8418.03|8420.85|8420.85|8423.19|8423.19|8416.86|8416.86|0
1664370300000|2022-09-28 13:05:00|8421.11|8421.11|8410.16|8410.16|8426.12|8426.12|8407.48|8407.48|0
1664370600000|2022-09-28 13:10:00|8410.53|8410.53|8423.2|8423.2|8423.2|8423.2|8403.61|8403.61|0
1664370900000|2022-09-28 13:15:00|8423.73|8423.73|8442.35|8442.35|8442.35|8442.35|8423.73|8423.73|0
1664371200000|2022-09-28 13:20:00|8442.16|8442.16|8433.71|8433.71|8442.16|8442.16|8431.81|8431.81|0
1664371500000|2022-09-28 13:25:00|8433.89|8433.89|8424.32|8424.32|8435.14|8435.14|8424.32|8424.32|0
1664371800000|2022-09-28 13:30:00|8423.79|8423.79|8402.87|8402.87|8425.04|8425.04|8392.92|8392.92|0
1664372100000|2022-09-28 13:35:00|8407.52|8407.52|8397.24|8397.24|8411.15|8411.15|8392.27|8392.27|0
1664372400000|2022-09-28 13:40:00|8399.56|8399.56|8421.25|8421.25|8421.25|8421.25|8395.34|8395.34|0
1664372700000|2022-09-28 13:45:00|8421.79|8421.79|8427.31|8427.31|8438.8|8438.8|8420.38|8420.38|0
1664373000000|2022-09-28 13:50:00|8427.13|8427.13|8435.87|8435.87|8436.05|8436.05|8423.42|8423.42|0
1664373300000|2022-09-28 13:55:00|8435.51|8435.51|8455.46|8455.46|8455.84|8455.84|8431.12|8431.12|0
1664373600000|2022-09-28 14:00:00|8455.09|8455.09|8447.48|8447.48|8464.61|8464.61|8444.42|8444.42|0
1664373900000|2022-09-28 14:05:00|8447.66|8447.66|8426.89|8426.89|8448.62|8448.62|8426.6|8426.6|0
1664374200000|2022-09-28 14:10:00|8427.17|8427.17|8423.2|8423.2|8430.06|8430.06|8419.25|8419.25|0
1664374500000|2022-09-28 14:15:00|8423.67|8423.67|8430.56|8430.56|8430.65|8430.65|8415.97|8415.97|0
1664374800000|2022-09-28 14:20:00|8431.09|8431.09|8451.15|8451.15|8451.15|8451.15|8430.56|8430.56|0
1664375100000|2022-09-28 14:25:00|8450.79|8450.79|8450.64|8450.64|8455.11|8455.11|8446.67|8446.67|0
1664375400000|2022-09-28 14:30:00|8450.74|8450.74|8447.14|8447.14|8451.26|8451.26|8444.31|8444.31|0
1664375700000|2022-09-28 14:35:00|8444.82|8444.82|8437.02|8437.02|8452.89|8452.89|8435.91|8435.91|0
1664376000000|2022-09-28 14:40:00|8436.92|8436.92|8444.68|8444.68|8449.54|8449.54|8433.32|8433.32|0
1664376300000|2022-09-28 14:45:00|8444.86|8444.86|8454.67|8454.67|8454.67|8454.67|8442.82|8442.82|0
1664376600000|2022-09-28 14:50:00|8455.21|8455.21|8447.6|8447.6|8459.13|8459.13|8447.6|8447.6|0
1664376900000|2022-09-28 14:55:00|8447.33|8447.33|8443.42|8443.42|8448.12|8448.12|8437.3|8437.3|0
1664377200000|2022-09-28 15:00:00|8443.15|8443.15|8446.45|8446.45|8451.48|8451.48|8439.06|8439.06|0
1664377500000|2022-09-28 15:05:00|8446.31|8446.31|8434.39|8434.39|8446.45|8446.45|8430.5|8430.5|0
1664377800000|2022-09-28 15:10:00|8434.12|8434.12|8440.61|8440.61|8441.68|8441.68|8430.28|8430.28|0
1664378100000|2022-09-28 15:15:00|8440.88|8440.88|8450.7|8450.7|8450.7|8450.7|8438.55|8438.55|0
1664378400000|2022-09-28 15:20:00|8451.23|8451.23|8461.09|8461.09|8461.36|8461.36|8451.23|8451.23|0
1664378700000|2022-09-28 15:25:00|8460.91|8460.91|8460.87|8460.87|8463.08|8463.08|8454.88|8454.88|0
1664435700000|2022-09-29 07:15:00|8361.56|8361.56|8343.14|8343.14|8361.56|8361.56|8338.88|8338.88|0
1664436000000|2022-09-29 07:20:00|8342.77|8342.77|8343.51|8343.51|8346.43|8346.43|8331.61|8331.61|0
1664436300000|2022-09-29 07:25:00|8342.95|8342.95|8338.51|8338.51|8342.95|8342.95|8321.28|8321.28|0
1664436600000|2022-09-29 07:30:00|8338.24|8338.24|8327.08|8327.08|8341.49|8341.49|8322.72|8322.72|0
1664436900000|2022-09-29 07:35:00|8327.8|8327.8|8302.69|8302.69|8327.98|8327.98|8301.88|8301.88|0
1664437200000|2022-09-29 07:40:00|8302.42|8302.42|8292.3|8292.3|8303.68|8303.68|8290.88|8290.88|0
1664437500000|2022-09-29 07:45:00|8291.87|8291.87|8276.63|8276.63|8291.87|8291.87|8269.18|8269.18|0
1664437800000|2022-09-29 07:50:00|8279.52|8279.52|8259.98|8259.98|8280|8280|8259.98|8259.98|0
1664438100000|2022-09-29 07:55:00|8260.34|8260.34|8289.05|8289.05|8289.05|8289.05|8260.34|8260.34|0
1664438400000|2022-09-29 08:00:00|8286.53|8286.53|8293.85|8293.85|8293.85|8293.85|8272.9|8272.9|0
1664438700000|2022-09-29 08:05:00|8294.22|8294.22|8303.61|8303.61|8309.13|8309.13|8293.68|8293.68|0
1664439000000|2022-09-29 08:10:00|8304.18|8304.18|8297.94|8297.94|8304.55|8304.55|8292.47|8292.47|0
1664439300000|2022-09-29 08:15:00|8298.31|8298.31|8304|8304|8304.18|8304.18|8285.88|8285.88|0
1664439600000|2022-09-29 08:20:00|8304.28|8304.28|8303.28|8303.28|8309.48|8309.48|8303.28|8303.28|0
1664439900000|2022-09-29 08:25:00|8302.55|8302.55|8315.9|8315.9|8317.06|8317.06|8297.05|8297.05|0
1664440200000|2022-09-29 08:30:00|8320.56|8320.56|8315.4|8315.4|8320.82|8320.82|8313.65|8313.65|0
1664440500000|2022-09-29 08:35:00|8315.25|8315.25|8307.33|8307.33|8315.25|8315.25|8301.06|8301.06|0
1664440800000|2022-09-29 08:40:00|8306.96|8306.96|8337.1|8337.1|8337.37|8337.37|8306.96|8306.96|0
1664441100000|2022-09-29 08:45:00|8336.84|8336.84|8332.28|8332.28|8337.56|8337.56|8329.86|8329.86|0
1664441400000|2022-09-29 08:50:00|8332.65|8332.65|8324.43|8324.43|8334.69|8334.69|8324.43|8324.43|0
1664441700000|2022-09-29 08:55:00|8324.61|8324.61|8318.04|8318.04|8324.79|8324.79|8318.04|8318.04|0
1664442000000|2022-09-29 09:00:00|8317.95|8317.95|8323.63|8323.63|8330.61|8330.61|8317.95|8317.95|0
1664442300000|2022-09-29 09:05:00|8322.91|8322.91|8336.17|8336.17|8337.59|8337.59|8319.57|8319.57|0
1664442600000|2022-09-29 09:10:00|8336.36|8336.36|8347.18|8347.18|8347.81|8347.81|8334.03|8334.03|0
1664442900000|2022-09-29 09:15:00|8347.54|8347.54|8344.22|8344.22|8352.18|8352.18|8339.14|8339.14|0
1664443200000|2022-09-29 09:20:00|8344.03|8344.03|8338.17|8338.17|8344.3|8344.3|8333.87|8333.87|0
1664443500000|2022-09-29 09:25:00|8338.7|8338.7|8339.06|8339.06|8346.16|8346.16|8337.82|8337.82|0
1664443800000|2022-09-29 09:30:00|8339.33|8339.33|8346.54|8346.54|8347.1|8347.1|8336.2|8336.2|0
1664444100000|2022-09-29 09:35:00|8348.87|8348.87|8344.87|8344.87|8351.44|8351.44|8342.25|8342.25|0
1664444400000|2022-09-29 09:40:00|8344.73|8344.73|8343.2|8343.2|8345.2|8345.2|8339.34|8339.34|0
1664444700000|2022-09-29 09:45:00|8344.29|8344.29|8324.48|8324.48|8344.47|8344.47|8323.99|8323.99|0
1664445000000|2022-09-29 09:50:00|8324.21|8324.21|8319.62|8319.62|8324.39|8324.39|8316.03|8316.03|0
1664445300000|2022-09-29 09:55:00|8319.52|8319.52|8318.95|8318.95|8322.04|8322.04|8312.33|8312.33|0
1664445600000|2022-09-29 10:00:00|8319.31|8319.31|8294.22|8294.22|8319.31|8319.31|8293.5|8293.5|0
1664445900000|2022-09-29 10:05:00|8294.49|8294.49|8295.27|8295.27|8296.43|8296.43|8290.78|8290.78|0
1664446200000|2022-09-29 10:10:00|8295.09|8295.09|8300.21|8300.21|8300.93|8300.93|8290.57|8290.57|0
1664446500000|2022-09-29 10:15:00|8299.84|8299.84|8319.75|8319.75|8319.75|8319.75|8298.86|8298.86|0
1664446800000|2022-09-29 10:20:00|8320.01|8320.01|8324.69|8324.69|8324.69|8324.69|8314.28|8314.28|0
1664447100000|2022-09-29 10:25:00|8324.51|8324.51|8320.79|8320.79|8327.05|8327.05|8319.5|8319.5|0
1664447400000|2022-09-29 10:30:00|8321.16|8321.16|8336.22|8336.22|8336.55|8336.55|8321.16|8321.16|0
1664447700000|2022-09-29 10:35:00|8335.86|8335.86|8338.32|8338.32|8340.33|8340.33|8335.49|8335.49|0
1664448000000|2022-09-29 10:40:00|8337.78|8337.78|8338.45|8338.45|8339.26|8339.26|8334.73|8334.73|0
1664448300000|2022-09-29 10:45:00|8338.1|8338.1|8340.72|8340.72|8340.99|8340.99|8337.3|8337.3|0
1664448600000|2022-09-29 10:50:00|8340|8340|8350.34|8350.34|8350.34|8350.34|8338.34|8338.34|0
1664448900000|2022-09-29 10:55:00|8350.16|8350.16|8354.26|8354.26|8358.13|8358.13|8347.64|8347.64|0
1664449200000|2022-09-29 11:00:00|8354.52|8354.52|8342.49|8342.49|8354.52|8354.52|8342.49|8342.49|0
1664449500000|2022-09-29 11:05:00|8344.82|8344.82|8354.58|8354.58|8356.6|8356.6|8344.82|8344.82|0
1664449800000|2022-09-29 11:10:00|8353.77|8353.77|8358.09|8358.09|8358.09|8358.09|8353.59|8353.59|0
1664450100000|2022-09-29 11:15:00|8360.41|8360.41|8363.31|8363.31|8363.31|8363.31|8357.1|8357.1|0
1664450400000|2022-09-29 11:20:00|8363.41|8363.41|8365.52|8365.52|8365.61|8365.61|8359.14|8359.14|0
1664450700000|2022-09-29 11:25:00|8367.85|8367.85|8374.27|8374.27|8376.78|8376.78|8367.85|8367.85|0
1664451000000|2022-09-29 11:30:00|8374.54|8374.54|8372.81|8372.81|8375.53|8375.53|8369.46|8369.46|0
1664451300000|2022-09-29 11:35:00|8372.63|8372.63|8372.04|8372.04|8372.63|8372.63|8364.34|8364.34|0
1664451600000|2022-09-29 11:40:00|8374.36|8374.36|8370.45|8370.45|8374.46|8374.46|8370.36|8370.36|0
1664451900000|2022-09-29 11:45:00|8369.9|8369.9|8352.54|8352.54|8371.53|8371.53|8352.54|8352.54|0
1664452200000|2022-09-29 11:50:00|8352.81|8352.81|8351.51|8351.51|8355.07|8355.07|8347.83|8347.83|0
1664452500000|2022-09-29 11:55:00|8351.24|8351.24|8345.89|8345.89|8351.24|8351.24|8339.93|8339.93|0
1664452800000|2022-09-29 12:00:00|8346.16|8346.16|8341.64|8341.64|8346.16|8346.16|8335.72|8335.72|0
1664453100000|2022-09-29 12:05:00|8341.27|8341.27|8349.76|8349.76|8349.76|8349.76|8335.36|8335.36|0
1664453400000|2022-09-29 12:10:00|8349.95|8349.95|8338.75|8338.75|8352.37|8352.37|8338.75|8338.75|0
1664453700000|2022-09-29 12:15:00|8339.02|8339.02|8345.46|8345.46|8346.98|8346.98|8332.74|8332.74|0
1664454000000|2022-09-29 12:20:00|8345.36|8345.36|8357.66|8357.66|8357.66|8357.66|8344.19|8344.19|0
1664454300000|2022-09-29 12:25:00|8359.99|8359.99|8360.25|8360.25|8362.32|8362.32|8358.1|8358.1|0
1664454600000|2022-09-29 12:30:00|8360.34|8360.34|8342.29|8342.29|8361.51|8361.51|8342.29|8342.29|0
1664454900000|2022-09-29 12:35:00|8339.96|8339.96|8354.69|8354.69|8354.69|8354.69|8339.08|8339.08|0
1664455200000|2022-09-29 12:40:00|8354.5|8354.5|8357.77|8357.77|8357.77|8357.77|8346.97|8346.97|0
1664455500000|2022-09-29 12:45:00|8357.91|8357.91|8351.25|8351.25|8358.49|8358.49|8349.95|8349.95|0
1664455800000|2022-09-29 12:50:00|8351.07|8351.07|8351.85|8351.85|8352.02|8352.02|8349.52|8349.52|0
1664456100000|2022-09-29 12:55:00|8354.17|8354.17|8347.72|8347.72|8357.69|8357.69|8347.54|8347.54|0
1664456400000|2022-09-29 13:00:00|8347|8347|8338.68|8338.68|8349.33|8349.33|8337.58|8337.58|0
1664456700000|2022-09-29 13:05:00|8338.86|8338.86|8341.28|8341.28|8347.92|8347.92|8338.86|8338.86|0
1664457000000|2022-09-29 13:10:00|8341.18|8341.18|8326.22|8326.22|8343.42|8343.42|8326.22|8326.22|0
1664457300000|2022-09-29 13:15:00|8328.55|8328.55|8327.77|8327.77|8333.85|8333.85|8326.95|8326.95|0
1664457600000|2022-09-29 13:20:00|8327.67|8327.67|8323.35|8323.35|8336.7|8336.7|8323.07|8323.07|0
1664457900000|2022-09-29 13:25:00|8321.02|8321.02|8319.65|8319.65|8324.72|8324.72|8318.17|8318.17|0
1664458200000|2022-09-29 13:30:00|8319.74|8319.74|8310.59|8310.59|8321.03|8321.03|8307.12|8307.12|0
1664458500000|2022-09-29 13:35:00|8310.02|8310.02|8298.64|8298.64|8311.73|8311.73|8298.64|8298.64|0
1664458800000|2022-09-29 13:40:00|8300.97|8300.97|8289.58|8289.58|8300.97|8300.97|8289.58|8289.58|0
1664459100000|2022-09-29 13:45:00|8287.26|8287.26|8288.76|8288.76|8292.54|8292.54|8282.19|8282.19|0
1664459400000|2022-09-29 13:50:00|8288.57|8288.57|8289.74|8289.74|8296.46|8296.46|8288.57|8288.57|0
1664459700000|2022-09-29 13:55:00|8289.55|8289.55|8300.23|8300.23|8300.23|8300.23|8285.9|8285.9|0
1664460000000|2022-09-29 14:00:00|8300.09|8300.09|8286.11|8286.11|8300.09|8300.09|8280.29|8280.29|0
1664460300000|2022-09-29 14:05:00|8284.05|8284.05|8280.61|8280.61|8290.75|8290.75|8280.61|8280.61|0
1664460600000|2022-09-29 14:10:00|8279.81|8279.81|8289.15|8289.15|8289.15|8289.15|8276.18|8276.18|0
1664460900000|2022-09-29 14:15:00|8288.87|8288.87|8282.67|8282.67|8289.91|8289.91|8278.84|8278.84|0
1664461200000|2022-09-29 14:20:00|8282.94|8282.94|8293.4|8293.4|8297.21|8297.21|8282.94|8282.94|0
1664461500000|2022-09-29 14:25:00|8293.21|8293.21|8300.47|8300.47|8301.07|8301.07|8291.14|8291.14|0
1664461800000|2022-09-29 14:30:00|8300.29|8300.29|8285.55|8285.55|8300.37|8300.37|8285.28|8285.28|0
1664462100000|2022-09-29 14:35:00|8283.22|8283.22|8281.27|8281.27|8286.9|8286.9|8272.67|8272.67|0
1664462400000|2022-09-29 14:40:00|8281.41|8281.41|8281.78|8281.78|8295.44|8295.44|8276.98|8276.98|0
1664462700000|2022-09-29 14:45:00|8281.6|8281.6|8268.76|8268.76|8281.6|8281.6|8263.4|8263.4|0
1664463000000|2022-09-29 14:50:00|8269.05|8269.05|8291.46|8291.46|8292|8292|8268.87|8268.87|0
1664463300000|2022-09-29 14:55:00|8291.82|8291.82|8287.53|8287.53|8295.66|8295.66|8285.02|8285.02|0
1664463600000|2022-09-29 15:00:00|8287.08|8287.08|8308|8308|8308.31|8308.31|8281.62|8281.62|0
1664463900000|2022-09-29 15:05:00|8308.52|8308.52|8329.86|8329.86|8329.86|8329.86|8306.42|8306.42|0
1664464200000|2022-09-29 15:10:00|8329.5|8329.5|8314.55|8314.55|8329.5|8329.5|8312.2|8312.2|0
1664464500000|2022-09-29 15:15:00|8316.88|8316.88|8323.09|8323.09|8328.83|8328.83|8311.83|8311.83|0
1664464800000|2022-09-29 15:20:00|8323.36|8323.36|8312.86|8312.86|8324.78|8324.78|8312.6|8312.6|0
1664465100000|2022-09-29 15:25:00|8312.96|8312.96|8319.73|8319.73|8319.92|8319.92|8311.59|8311.59|0
1664522100000|2022-09-30 07:15:00|8321.19|8321.19|8354.36|8354.36|8354.36|8354.36|8314.82|8314.82|0
1664522400000|2022-09-30 07:20:00|8355.7|8355.7|8362.92|8362.92|8365.44|8365.44|8354.36|8354.36|0
1664522700000|2022-09-30 07:25:00|8363.97|8363.97|8385.75|8385.75|8395.11|8395.11|8363.97|8363.97|0
1664523000000|2022-09-30 07:30:00|8385.21|8385.21|8395.21|8395.21|8395.21|8395.21|8380.68|8380.68|0
1664523300000|2022-09-30 07:35:00|8394.49|8394.49|8387.2|8387.2|8397.61|8397.61|8380.65|8380.65|0
1664523600000|2022-09-30 07:40:00|8389.92|8389.92|8385.35|8385.35|8400.73|8400.73|8385.35|8385.35|0
1664523900000|2022-09-30 07:45:00|8386.07|8386.07|8399.59|8399.59|8399.59|8399.59|8384.31|8384.31|0
1664524200000|2022-09-30 07:50:00|8397.27|8397.27|8399.01|8399.01|8399.28|8399.28|8389.38|8389.38|0
1664524500000|2022-09-30 07:55:00|8399.2|8399.2|8389.31|8389.31|8400.96|8400.96|8388.51|8388.51|0
1664524800000|2022-09-30 08:00:00|8389.58|8389.58|8406.51|8406.51|8407.31|8407.31|8389.58|8389.58|0
1664525100000|2022-09-30 08:05:00|8406.78|8406.78|8396.2|8396.2|8409.13|8409.13|8393.51|8393.51|0
1664525400000|2022-09-30 08:10:00|8395.48|8395.48|8416.58|8416.58|8416.94|8416.94|8395.48|8395.48|0
1664525700000|2022-09-30 08:15:00|8417.13|8417.13|8419.64|8419.64|8423.5|8423.5|8415.48|8415.48|0
1664526000000|2022-09-30 08:20:00|8420.45|8420.45|8421.64|8421.64|8424.08|8424.08|8412.18|8412.18|0
1664526300000|2022-09-30 08:25:00|8422|8422|8423.75|8423.75|8425|8425|8419.05|8419.05|0
1664526600000|2022-09-30 08:30:00|8424.48|8424.48|8421.81|8421.81|8428.59|8428.59|8418.39|8418.39|0
1664526900000|2022-09-30 08:35:00|8421.26|8421.26|8408.89|8408.89|8421.26|8421.26|8402.73|8402.73|0
1664527200000|2022-09-30 08:40:00|8408.36|8408.36|8408.98|8408.98|8414.74|8414.74|8402.9|8402.9|0
1664527500000|2022-09-30 08:45:00|8409.35|8409.35|8402.81|8402.81|8411.95|8411.95|8398.36|8398.36|0
1664527800000|2022-09-30 08:50:00|8403.17|8403.17|8425.74|8425.74|8425.74|8425.74|8400.75|8400.75|0
1664528100000|2022-09-30 08:55:00|8424.76|8424.76|8417.44|8417.44|8424.76|8424.76|8417.08|8417.08|0
1664528400000|2022-09-30 09:00:00|8417.18|8417.18|8414.85|8414.85|8423.71|8423.71|8410.73|8410.73|0
1664528700000|2022-09-30 09:05:00|8415.12|8415.12|8421.81|8421.81|8421.81|8421.81|8410.9|8410.9|0
1664529000000|2022-09-30 09:10:00|8421.96|8421.96|8413.05|8413.05|8423.87|8423.87|8410.72|8410.72|0
1664529300000|2022-09-30 09:15:00|8413.41|8413.41|8404.41|8404.41|8418.84|8418.84|8403.51|8403.51|0
1664529600000|2022-09-30 09:20:00|8402.08|8402.08|8404.08|8404.08|8404.08|8404.08|8395.5|8395.5|0
1664529900000|2022-09-30 09:25:00|8404.22|8404.22|8402.99|8402.99|8405.5|8405.5|8396.62|8396.62|0
1664530200000|2022-09-30 09:30:00|8402.71|8402.71|8404.69|8404.69|8404.69|8404.69|8395.07|8395.07|0
1664530500000|2022-09-30 09:35:00|8405.12|8405.12|8401.48|8401.48|8406.38|8406.38|8397.53|8397.53|0
1664530800000|2022-09-30 09:40:00|8401.34|8401.34|8400.58|8400.58|8404.54|8404.54|8394.9|8394.9|0
1664531100000|2022-09-30 09:45:00|8400.22|8400.22|8397.2|8397.2|8405.38|8405.38|8396.16|8396.16|0
1664531400000|2022-09-30 09:50:00|8397.1|8397.1|8395.1|8395.1|8397.24|8397.24|8393.93|8393.93|0
1664531700000|2022-09-30 09:55:00|8394.92|8394.92|8391.99|8391.99|8394.97|8394.97|8389.02|8389.02|0
1664532000000|2022-09-30 10:00:00|8391.72|8391.72|8409.6|8409.6|8410.24|8410.24|8391.44|8391.44|0
1664532300000|2022-09-30 10:05:00|8409.88|8409.88|8423.29|8423.29|8423.66|8423.66|8409.88|8409.88|0
1664532600000|2022-09-30 10:10:00|8423.15|8423.15|8431.26|8431.26|8431.26|8431.26|8421.95|8421.95|0
1664532900000|2022-09-30 10:15:00|8428.93|8428.93|8421.8|8421.8|8428.93|8428.93|8420.15|8420.15|0
1664533200000|2022-09-30 10:20:00|8422.06|8422.06|8409.86|8409.86|8422.06|8422.06|8406.35|8406.35|0
1664533500000|2022-09-30 10:25:00|8407.53|8407.53|8417.9|8417.9|8423.24|8423.24|8405.63|8405.63|0
1664533800000|2022-09-30 10:30:00|8420.23|8420.23|8421.24|8421.24|8422.11|8422.11|8417.11|8417.11|0
1664534100000|2022-09-30 10:35:00|8420.97|8420.97|8422.01|8422.01|8422.01|8422.01|8418.22|8418.22|0
1664534400000|2022-09-30 10:40:00|8422.74|8422.74|8422.24|8422.24|8428.02|8428.02|8417.3|8417.3|0
1664534700000|2022-09-30 10:45:00|8421.69|8421.69|8406.25|8406.25|8422.22|8422.22|8405.98|8405.98|0
1664535000000|2022-09-30 10:50:00|8405.53|8405.53|8402.1|8402.1|8407.49|8407.49|8399.01|8399.01|0
1664535300000|2022-09-30 10:55:00|8401.3|8401.3|8392.25|8392.25|8401.3|8401.3|8390.01|8390.01|0
1664535600000|2022-09-30 11:00:00|8394.58|8394.58|8380.89|8380.89|8397.2|8397.2|8380.53|8380.53|0
1664535900000|2022-09-30 11:05:00|8381.17|8381.17|8383.92|8383.92|8385.56|8385.56|8380.45|8380.45|0
1664536200000|2022-09-30 11:10:00|8383.66|8383.66|8385.68|8385.68|8385.68|8385.68|8378.13|8378.13|0
1664536500000|2022-09-30 11:15:00|8385.32|8385.32|8400.3|8400.3|8400.3|8400.3|8383.35|8383.35|0
1664536800000|2022-09-30 11:20:00|8399.93|8399.93|8404.65|8404.65|8404.65|8404.65|8397.25|8397.25|0
1664537100000|2022-09-30 11:25:00|8404.28|8404.28|8400.87|8400.87|8404.28|8404.28|8396.74|8396.74|0
1664537400000|2022-09-30 11:30:00|8400.96|8400.96|8399.78|8399.78|8403.76|8403.76|8397.72|8397.72|0
1664537700000|2022-09-30 11:35:00|8400.15|8400.15|8412.69|8412.69|8412.69|8412.69|8396.95|8396.95|0
1664538000000|2022-09-30 11:40:00|8410.36|8410.36|8408.94|8408.94|8412.69|8412.69|8407.33|8407.33|0
1664538300000|2022-09-30 11:45:00|8407.86|8407.86|8407.12|8407.12|8408.22|8408.22|8397.91|8397.91|0
1664538600000|2022-09-30 11:50:00|8407.48|8407.48|8401.61|8401.61|8407.48|8407.48|8395.83|8395.83|0
1664538900000|2022-09-30 11:55:00|8401.34|8401.34|8395.86|8395.86|8401.39|8401.39|8395.25|8395.25|0
1664539200000|2022-09-30 12:00:00|8396.67|8396.67|8400.38|8400.38|8405.87|8405.87|8394.16|8394.16|0
1664539500000|2022-09-30 12:05:00|8400.66|8400.66|8390.44|8390.44|8400.66|8400.66|8389.27|8389.27|0
1664539800000|2022-09-30 12:10:00|8392.77|8392.77|8388.72|8388.72|8398.42|8398.42|8386.74|8386.74|0
1664540100000|2022-09-30 12:15:00|8388.45|8388.45|8381.76|8381.76|8388.63|8388.63|8377.74|8377.74|0
1664540400000|2022-09-30 12:20:00|8381.58|8381.58|8381.76|8381.76|8382.94|8382.94|8375.39|8375.39|0
1664540700000|2022-09-30 12:25:00|8381.57|8381.57|8395.47|8395.47|8397.28|8397.28|8378.51|8378.51|0
1664541000000|2022-09-30 12:30:00|8392.77|8392.77|8368.6|8368.6|8392.77|8392.77|8359.14|8359.14|0
1664541300000|2022-09-30 12:35:00|8368.78|8368.78|8372.49|8372.49|8378.01|8378.01|8366.71|8366.71|0
1664541600000|2022-09-30 12:40:00|8372.86|8372.86|8393.31|8393.31|8393.31|8393.31|8371.45|8371.45|0
1664541900000|2022-09-30 12:45:00|8393.17|8393.17|8382.41|8382.41|8394.63|8394.63|8382.41|8382.41|0
1664542200000|2022-09-30 12:50:00|8382.14|8382.14|8378.16|8378.16|8391.38|8391.38|8373.99|8373.99|0
1664542500000|2022-09-30 12:55:00|8378.43|8378.43|8392.05|8392.05|8392.77|8392.77|8378.43|8378.43|0
1664542800000|2022-09-30 13:00:00|8391.88|8391.88|8376.87|8376.87|8393.44|8393.44|8376.87|8376.87|0
1664543100000|2022-09-30 13:05:00|8376.6|8376.6|8381.67|8381.67|8382.75|8382.75|8376.41|8376.41|0
1664543400000|2022-09-30 13:10:00|8381.14|8381.14|8381.75|8381.75|8387.5|8387.5|8378.53|8378.53|0
1664543700000|2022-09-30 13:15:00|8381.65|8381.65|8377.45|8377.45|8381.84|8381.84|8369.88|8369.88|0
1664544000000|2022-09-30 13:20:00|8377.18|8377.18|8367.24|8367.24|8378.86|8378.86|8366.19|8366.19|0
1664544300000|2022-09-30 13:25:00|8367.06|8367.06|8361.11|8361.11|8369.57|8369.57|8356.5|8356.5|0
1664544600000|2022-09-30 13:30:00|8361.29|8361.29|8373.25|8373.25|8373.99|8373.99|8355.93|8355.93|0
1664544900000|2022-09-30 13:35:00|8370.93|8370.93|8358.47|8358.47|8370.99|8370.99|8354.48|8354.48|0
1664545200000|2022-09-30 13:40:00|8358.73|8358.73|8386.94|8386.94|8387.67|8387.67|8358.73|8358.73|0
1664545500000|2022-09-30 13:45:00|8387.47|8387.47|8395.21|8395.21|8396.04|8396.04|8383.06|8383.06|0
1664545800000|2022-09-30 13:50:00|8395.07|8395.07|8424.67|8424.67|8424.94|8424.94|8391.47|8391.47|0
1664546100000|2022-09-30 13:55:00|8425.04|8425.04|8418.87|8418.87|8429.06|8429.06|8418.34|8418.34|0
1664546400000|2022-09-30 14:00:00|8419.14|8419.14|8417.02|8417.02|8421.61|8421.61|8407.4|8407.4|0
1664546700000|2022-09-30 14:05:00|8414.7|8414.7|8418.81|8418.81|8420.87|8420.87|8408.16|8408.16|0
1664547000000|2022-09-30 14:10:00|8418.71|8418.71|8416.02|8416.02|8429.04|8429.04|8414.51|8414.51|0
1664547300000|2022-09-30 14:15:00|8418.35|8418.35|8415.02|8415.02|8419.44|8419.44|8400.98|8400.98|0
1664547600000|2022-09-30 14:20:00|8415.2|8415.2|8412.88|8412.88|8415.83|8415.83|8407.32|8407.32|0
1664547900000|2022-09-30 14:25:00|8413.24|8413.24|8418.83|8418.83|8424.77|8424.77|8410.67|8410.67|0
1664548200000|2022-09-30 14:30:00|8416.51|8416.51|8438.62|8438.62|8440.95|8440.95|8415.44|8415.44|0
1664548500000|2022-09-30 14:35:00|8438.44|8438.44|8430.73|8430.73|8444.79|8444.79|8430.73|8430.73|0
1664548800000|2022-09-30 14:40:00|8429.66|8429.66|8437.54|8437.54|8438.27|8438.27|8426.36|8426.36|0
1664549100000|2022-09-30 14:45:00|8435.21|8435.21|8424.57|8424.57|8437.49|8437.49|8417.91|8417.91|0
1664549400000|2022-09-30 14:50:00|8424.93|8424.93|8430.78|8430.78|8436.03|8436.03|8424.93|8424.93|0
1664549700000|2022-09-30 14:55:00|8430.42|8430.42|8427.18|8427.18|8430.96|8430.96|8420.27|8420.27|0
1664550000000|2022-09-30 15:00:00|8428.09|8428.09|8424.01|8424.01|8430.05|8430.05|8411.76|8411.76|0
1664550300000|2022-09-30 15:05:00|8426.34|8426.34|8445.85|8445.85|8448.93|8448.93|8426.34|8426.34|0
1664550600000|2022-09-30 15:10:00|8446.03|8446.03|8451.31|8451.31|8452.11|8452.11|8442.47|8442.47|0
1664550900000|2022-09-30 15:15:00|8451.16|8451.16|8450.9|8450.9|8456.82|8456.82|8446.67|8446.67|0
1664551200000|2022-09-30 15:20:00|8450.76|8450.76|8446.69|8446.69|8455.37|8455.37|8439.05|8439.05|0
1664551500000|2022-09-30 15:25:00|8446.42|8446.42|8432.63|8432.63|8447.25|8447.25|8432.19|8432.19|0
1664781300000|2022-10-03 07:15:00|8365.23|8365.23|8386.31|8386.31|8396.28|8396.28|8365.23|8365.23|0
1664781600000|2022-10-03 07:20:00|8386.85|8386.85|8396.8|8396.8|8399.38|8399.38|8386.85|8386.85|0
1664781900000|2022-10-03 07:25:00|8399.13|8399.13|8385.54|8385.54|8401.27|8401.27|8383.1|8383.1|0
1664782200000|2022-10-03 07:30:00|8385.27|8385.27|8363.66|8363.66|8386.78|8386.78|8360.07|8360.07|0
1664782500000|2022-10-03 07:35:00|8359|8359|8344.07|8344.07|8362.12|8362.12|8338.76|8338.76|0
1664782800000|2022-10-03 07:40:00|8343.33|8343.33|8343.77|8343.77|8359.1|8359.1|8343.33|8343.33|0
1664783100000|2022-10-03 07:45:00|8343.91|8343.91|8330.19|8330.19|8345.5|8345.5|8323.54|8323.54|0
1664783400000|2022-10-03 07:50:00|8329.9|8329.9|8313.27|8313.27|8334.34|8334.34|8313.02|8313.02|0
1664783700000|2022-10-03 07:55:00|8313.41|8313.41|8326.04|8326.04|8329.26|8329.26|8311.68|8311.68|0
1664784000000|2022-10-03 08:00:00|8328.37|8328.37|8289.01|8289.01|8328.37|8328.37|8289.01|8289.01|0
1664784300000|2022-10-03 08:05:00|8287.36|8287.36|8291.89|8291.89|8297.25|8297.25|8285.92|8285.92|0
1664784600000|2022-10-03 08:10:00|8291.62|8291.62|8307.17|8307.17|8307.17|8307.17|8291.62|8291.62|0
1664784900000|2022-10-03 08:15:00|8306.99|8306.99|8311.28|8311.28|8312.96|8312.96|8303.56|8303.56|0
1664785200000|2022-10-03 08:20:00|8310.91|8310.91|8316.68|8316.68|8316.86|8316.86|8305.93|8305.93|0
1664785500000|2022-10-03 08:25:00|8315.88|8315.88|8311.5|8311.5|8318.02|8318.02|8311.14|8311.14|0
1664785800000|2022-10-03 08:30:00|8311.14|8311.14|8315.04|8315.04|8316.42|8316.42|8301.03|8301.03|0
1664786100000|2022-10-03 08:35:00|8315.22|8315.22|8303.87|8303.87|8315.22|8315.22|8301.18|8301.18|0
1664786400000|2022-10-03 08:40:00|8300.82|8300.82|8298.47|8298.47|8301.8|8301.8|8289.75|8289.75|0
1664786700000|2022-10-03 08:45:00|8298.29|8298.29|8288.92|8288.92|8298.29|8298.29|8284.38|8284.38|0
1664787000000|2022-10-03 08:50:00|8288.55|8288.55|8300.23|8300.23|8300.23|8300.23|8288.36|8288.36|0
1664787300000|2022-10-03 08:55:00|8301.04|8301.04|8300.1|8300.1|8305.53|8305.53|8298.94|8298.94|0
1664787600000|2022-10-03 09:00:00|8300.28|8300.28|8279.15|8279.15|8300.28|8300.28|8279.15|8279.15|0
1664787900000|2022-10-03 09:05:00|8276.82|8276.82|8276.82|8276.82|8279.96|8279.96|8269.91|8269.91|0
1664788200000|2022-10-03 09:10:00|8277.19|8277.19|8276.24|8276.24|8282.67|8282.67|8276.24|8276.24|0
1664788500000|2022-10-03 09:15:00|8276.42|8276.42|8294.83|8294.83|8295.28|8295.28|8276.42|8276.42|0
1664788800000|2022-10-03 09:20:00|8295.19|8295.19|8319.49|8319.49|8322.25|8322.25|8294.92|8294.92|0
1664789100000|2022-10-03 09:25:00|8320.05|8320.05|8335.35|8335.35|8335.35|8335.35|8320.05|8320.05|0
1664789400000|2022-10-03 09:30:00|8335.71|8335.71|8352|8352|8352.27|8352.27|8332.91|8332.91|0
1664789700000|2022-10-03 09:35:00|8352.54|8352.54|8347.26|8347.26|8358.17|8358.17|8345.2|8345.2|0
1664790000000|2022-10-03 09:40:00|8343.95|8343.95|8327.95|8327.95|8343.95|8343.95|8327.95|8327.95|0
1664790300000|2022-10-03 09:45:00|8330.28|8330.28|8333.35|8333.35|8333.62|8333.62|8329.56|8329.56|0
1664790600000|2022-10-03 09:50:00|8332.99|8332.99|8335.96|8335.96|8339.28|8339.28|8329.95|8329.95|0
1664790900000|2022-10-03 09:55:00|8337.4|8337.4|8329.59|8329.59|8337.4|8337.4|8329.4|8329.4|0
1664791200000|2022-10-03 10:00:00|8329.32|8329.32|8341.54|8341.54|8342.08|8342.08|8328.89|8328.89|0
1664791500000|2022-10-03 10:05:00|8341.18|8341.18|8337.59|8337.59|8343.24|8343.24|8334.55|8334.55|0
1664791800000|2022-10-03 10:10:00|8336.79|8336.79|8337.4|8337.4|8346.02|8346.02|8336.79|8336.79|0
1664792100000|2022-10-03 10:15:00|8337.54|8337.54|8337.27|8337.27|8340.36|8340.36|8332.28|8332.28|0
1664792400000|2022-10-03 10:20:00|8337.64|8337.64|8346.78|8346.78|8347.53|8347.53|8335.74|8335.74|0
1664792700000|2022-10-03 10:25:00|8346.96|8346.96|8352.94|8352.94|8357.45|8357.45|8344.63|8344.63|0
1664793000000|2022-10-03 10:30:00|8352.31|8352.31|8357.23|8357.23|8359.6|8359.6|8352.22|8352.22|0
1664793300000|2022-10-03 10:35:00|8357.93|8357.93|8347.86|8347.86|8359.3|8359.3|8345.53|8345.53|0
1664793600000|2022-10-03 10:40:00|8345.53|8345.53|8341.96|8341.96|8347.86|8347.86|8340.59|8340.59|0
1664793900000|2022-10-03 10:45:00|8341.69|8341.69|8359.41|8359.41|8359.41|8359.41|8340.81|8340.81|0
1664794200000|2022-10-03 10:50:00|8359.97|8359.97|8357.17|8357.17|8364.56|8364.56|8356.86|8356.86|0
1664794500000|2022-10-03 10:55:00|8356.64|8356.64|8355.11|8355.11|8359.27|8359.27|8355.11|8355.11|0
1664794800000|2022-10-03 11:00:00|8352.78|8352.78|8352.32|8352.32|8352.78|8352.78|8349.95|8349.95|0
1664795100000|2022-10-03 11:05:00|8352.05|8352.05|8357.95|8357.95|8358.48|8358.48|8351.79|8351.79|0
1664795400000|2022-10-03 11:10:00|8358.68|8358.68|8365.25|8365.25|8366.32|8366.32|8356.17|8356.17|0
1664795700000|2022-10-03 11:15:00|8364.98|8364.98|8360.11|8360.11|8370.11|8370.11|8360.11|8360.11|0
1664796000000|2022-10-03 11:20:00|8360.25|8360.25|8366.91|8366.91|8366.91|8366.91|8359.97|8359.97|0
1664796300000|2022-10-03 11:25:00|8366.72|8366.72|8365.12|8365.12|8369.59|8369.59|8363.58|8363.58|0
1664796600000|2022-10-03 11:30:00|8365.47|8365.47|8369.9|8369.9|8370.08|8370.08|8361.71|8361.71|0
1664796900000|2022-10-03 11:35:00|8372.22|8372.22|8376.23|8376.23|8376.23|8376.23|8369.55|8369.55|0
1664797200000|2022-10-03 11:40:00|8376.59|8376.59|8375.52|8375.52|8382.59|8382.59|8375.52|8375.52|0
1664797500000|2022-10-03 11:45:00|8374.99|8374.99|8371.56|8371.56|8381.97|8381.97|8371.56|8371.56|0
1664797800000|2022-10-03 11:50:00|8370.64|8370.64|8373.44|8373.44|8375.59|8375.59|8370.19|8370.19|0
1664798100000|2022-10-03 11:55:00|8373.63|8373.63|8386.46|8386.46|8386.46|8386.46|8373.59|8373.59|0
1664798400000|2022-10-03 12:00:00|8386.55|8386.55|8398.03|8398.03|8398.41|8398.41|8385.58|8385.58|0
1664798700000|2022-10-03 12:05:00|8398.39|8398.39|8392.92|8392.92|8398.49|8398.49|8392.28|8392.28|0
1664799000000|2022-10-03 12:10:00|8393.02|8393.02|8387.71|8387.71|8393.02|8393.02|8386.18|8386.18|0
1664799300000|2022-10-03 12:15:00|8387.53|8387.53|8384.74|8384.74|8388.69|8388.69|8384.74|8384.74|0
1664799600000|2022-10-03 12:20:00|8385.01|8385.01|8387.89|8387.89|8389.22|8389.22|8383.39|8383.39|0
1664799900000|2022-10-03 12:25:00|8385.56|8385.56|8389.9|8389.9|8390.34|8390.34|8385.18|8385.18|0
1664800200000|2022-10-03 12:30:00|8392.23|8392.23|8408.41|8408.41|8408.41|8408.41|8387.47|8387.47|0
1664800500000|2022-10-03 12:35:00|8408.77|8408.77|8398.82|8398.82|8408.77|8408.77|8398.54|8398.54|0
1664800800000|2022-10-03 12:40:00|8401.15|8401.15|8404.87|8404.87|8411.72|8411.72|8401.15|8401.15|0
1664801100000|2022-10-03 12:45:00|8405.05|8405.05|8406.08|8406.08|8406.08|8406.08|8402.91|8402.91|0
1664801400000|2022-10-03 12:50:00|8405.81|8405.81|8406.89|8406.89|8412.72|8412.72|8405.63|8405.63|0
1664801700000|2022-10-03 12:55:00|8407.07|8407.07|8414.17|8414.17|8415.95|8415.95|8407.07|8407.07|0
1664802000000|2022-10-03 13:00:00|8414.07|8414.07|8412.91|8412.91|8416.95|8416.95|8411.94|8411.94|0
1664802300000|2022-10-03 13:05:00|8412.55|8412.55|8409.95|8409.95|8412.82|8412.82|8407.48|8407.48|0
1664802600000|2022-10-03 13:10:00|8410.22|8410.22|8410.12|8410.12|8410.32|8410.32|8407.15|8407.15|0
1664802900000|2022-10-03 13:15:00|8411.46|8411.46|8408.82|8408.82|8411.82|8411.82|8408.81|8408.81|0
1664803200000|2022-10-03 13:20:00|8409.1|8409.1|8404.48|8404.48|8409.25|8409.25|8404.48|8404.48|0
1664803500000|2022-10-03 13:25:00|8402.15|8402.15|8399.56|8399.56|8402.67|8402.67|8398.73|8398.73|0
1664803800000|2022-10-03 13:30:00|8399.92|8399.92|8405.19|8405.19|8405.63|8405.63|8394.15|8394.15|0
1664804100000|2022-10-03 13:35:00|8407.52|8407.52|8411.74|8411.74|8412.63|8412.63|8401.49|8401.49|0
1664804400000|2022-10-03 13:40:00|8409.41|8409.41|8437.55|8437.55|8437.55|8437.55|8408|8408|0
1664804700000|2022-10-03 13:45:00|8438.29|8438.29|8444.29|8444.29|8457.08|8457.08|8438.29|8438.29|0
1664805000000|2022-10-03 13:50:00|8444.56|8444.56|8426.25|8426.25|8448.33|8448.33|8422.36|8422.36|0
1664805300000|2022-10-03 13:55:00|8425.98|8425.98|8429.4|8429.4|8431.82|8431.82|8424.44|8424.44|0
1664805600000|2022-10-03 14:00:00|8429.84|8429.84|8457.74|8457.74|8463.28|8463.28|8429.84|8429.84|0
1664805900000|2022-10-03 14:05:00|8457.56|8457.56|8461.08|8461.08|8469.52|8469.52|8454.72|8454.72|0
1664806200000|2022-10-03 14:10:00|8461.26|8461.26|8459.76|8459.76|8470.84|8470.84|8458.96|8458.96|0
1664806500000|2022-10-03 14:15:00|8459.67|8459.67|8462.13|8462.13|8462.55|8462.55|8452.35|8452.35|0
1664806800000|2022-10-03 14:20:00|8462.4|8462.4|8448.25|8448.25|8462.54|8462.54|8445.56|8445.56|0
1664807100000|2022-10-03 14:25:00|8449.32|8449.32|8447.04|8447.04|8461.54|8461.54|8446.43|8446.43|0
1664807400000|2022-10-03 14:30:00|8447.13|8447.13|8455.54|8455.54|8455.54|8455.54|8446.21|8446.21|0
1664807700000|2022-10-03 14:35:00|8455.81|8455.81|8460.2|8460.2|8466.32|8466.32|8455.81|8455.81|0
1664808000000|2022-10-03 14:40:00|8460.56|8460.56|8452.39|8452.39|8463.46|8463.46|8449.77|8449.77|0
1664808300000|2022-10-03 14:45:00|8452.93|8452.93|8457.83|8457.83|8462.82|8462.82|8451.59|8451.59|0
1664808600000|2022-10-03 14:50:00|8458.1|8458.1|8452.9|8452.9|8458.1|8458.1|8446.45|8446.45|0
1664808900000|2022-10-03 14:55:00|8453.43|8453.43|8456.19|8456.19|8462.03|8462.03|8452.08|8452.08|0
1664809200000|2022-10-03 15:00:00|8456.46|8456.46|8455.42|8455.42|8458.28|8458.28|8448.22|8448.22|0
1664809500000|2022-10-03 15:05:00|8455.51|8455.51|8454.58|8454.58|8458.37|8458.37|8451.63|8451.63|0
1664809800000|2022-10-03 15:10:00|8454.77|8454.77|8458.88|8458.88|8458.89|8458.89|8453.2|8453.2|0
1664810100000|2022-10-03 15:15:00|8458.79|8458.79|8458.3|8458.3|8462.16|8462.16|8456.99|8456.99|0
1664810400000|2022-10-03 15:20:00|8458.48|8458.48|8462.13|8462.13|8463.95|8463.95|8458.39|8458.39|0
1664810700000|2022-10-03 15:25:00|8462.32|8462.32|8467.29|8467.29|8471.76|8471.76|8456.16|8456.16|0
1664867700000|2022-10-04 07:15:00|8561.14|8561.14|8578.74|8578.74|8578.74|8578.74|8556.06|8556.06|0
1664868000000|2022-10-04 07:20:00|8579.11|8579.11|8575.21|8575.21|8585.02|8585.02|8573.79|8573.79|0
1664868300000|2022-10-04 07:25:00|8575.48|8575.48|8549.25|8549.25|8577.13|8577.13|8546.7|8546.7|0
1664868600000|2022-10-04 07:30:00|8551.58|8551.58|8557.3|8557.3|8563.48|8563.48|8547.11|8547.11|0
1664868900000|2022-10-04 07:35:00|8557.84|8557.84|8573.13|8573.13|8573.13|8573.13|8557.84|8557.84|0
1664869200000|2022-10-04 07:40:00|8572.13|8572.13|8567.41|8567.41|8572.13|8572.13|8561.58|8561.58|0
1664869500000|2022-10-04 07:45:00|8567.94|8567.94|8584.24|8584.24|8584.24|8584.24|8567.94|8567.94|0
1664869800000|2022-10-04 07:50:00|8584.96|8584.96|8603.55|8603.55|8603.55|8603.55|8584.96|8584.96|0
1664870100000|2022-10-04 07:55:00|8603.82|8603.82|8613.43|8613.43|8613.43|8613.43|8596.92|8596.92|0
1664870400000|2022-10-04 08:00:00|8612.96|8612.96|8627.64|8627.64|8628.63|8628.63|8612.57|8612.57|0
1664870700000|2022-10-04 08:05:00|8627.45|8627.45|8629.68|8629.68|8631.12|8631.12|8624.75|8624.75|0
1664871000000|2022-10-04 08:10:00|8629.54|8629.54|8642.92|8642.92|8643.64|8643.64|8629.54|8629.54|0
1664871300000|2022-10-04 08:15:00|8642.56|8642.56|8639.92|8639.92|8643.85|8643.85|8634.42|8634.42|0
1664871600000|2022-10-04 08:20:00|8640.19|8640.19|8629.61|8629.61|8641.92|8641.92|8629.61|8629.61|0
1664871900000|2022-10-04 08:25:00|8629.07|8629.07|8630.3|8630.3|8635.71|8635.71|8626.24|8626.24|0
1664872200000|2022-10-04 08:30:00|8634.96|8634.96|8643.96|8643.96|8646.96|8646.96|8634.96|8634.96|0
1664872500000|2022-10-04 08:35:00|8644.23|8644.23|8655.08|8655.08|8658.21|8658.21|8644.23|8644.23|0
1664872800000|2022-10-04 08:40:00|8655.44|8655.44|8654.13|8654.13|8661.6|8661.6|8648.64|8648.64|0
1664873100000|2022-10-04 08:45:00|8653.98|8653.98|8665.39|8665.39|8665.39|8665.39|8653.72|8653.72|0
1664873400000|2022-10-04 08:50:00|8665.67|8665.67|8646.55|8646.55|8665.82|8665.82|8646.19|8646.19|0
1664873700000|2022-10-04 08:55:00|8646.28|8646.28|8658.08|8658.08|8658.08|8658.08|8644.84|8644.84|0
1664874000000|2022-10-04 09:00:00|8657.39|8657.39|8662.84|8662.84|8665.99|8665.99|8657.2|8657.2|0
1664874300000|2022-10-04 09:05:00|8663.38|8663.38|8667.77|8667.77|8674.59|8674.59|8663.38|8663.38|0
1664874600000|2022-10-04 09:10:00|8668.04|8668.04|8649.81|8649.81|8670.37|8670.37|8649.81|8649.81|0
1664874900000|2022-10-04 09:15:00|8650.08|8650.08|8653.39|8653.39|8653.85|8653.85|8643.71|8643.71|0
1664875200000|2022-10-04 09:20:00|8653.66|8653.66|8653.61|8653.61|8654.2|8654.2|8648.06|8648.06|0
1664875500000|2022-10-04 09:25:00|8653.08|8653.08|8667.11|8667.11|8667.74|8667.74|8652.53|8652.53|0
1664875800000|2022-10-04 09:30:00|8667.02|8667.02|8657.97|8657.97|8667.02|8667.02|8650.37|8650.37|0
1664876100000|2022-10-04 09:35:00|8658.34|8658.34|8665|8665|8665|8665|8653.84|8653.84|0
1664876400000|2022-10-04 09:40:00|8665.37|8665.37|8664.69|8664.69|8667.82|8667.82|8662.51|8662.51|0
1664876700000|2022-10-04 09:45:00|8664.32|8664.32|8664.7|8664.7|8665.24|8665.24|8657.15|8657.15|0
1664877000000|2022-10-04 09:50:00|8665.24|8665.24|8668.87|8668.87|8674.9|8674.9|8665.24|8665.24|0
1664877300000|2022-10-04 09:55:00|8668.34|8668.34|8662.94|8662.94|8668.34|8668.34|8659.19|8659.19|0
1664877600000|2022-10-04 10:00:00|8662.75|8662.75|8661.09|8661.09|8662.75|8662.75|8657.54|8657.54|0
1664877900000|2022-10-04 10:05:00|8658.76|8658.76|8662.4|8662.4|8662.76|8662.76|8652.12|8652.12|0
1664878200000|2022-10-04 10:10:00|8662.68|8662.68|8668.95|8668.95|8673.52|8673.52|8662.68|8662.68|0
1664878500000|2022-10-04 10:15:00|8671.27|8671.27|8681.1|8681.1|8681.75|8681.75|8670.74|8670.74|0
1664878800000|2022-10-04 10:20:00|8681.64|8681.64|8683.03|8683.03|8684.72|8684.72|8676.66|8676.66|0
1664879100000|2022-10-04 10:25:00|8683.58|8683.58|8686.08|8686.08|8688.91|8688.91|8683.51|8683.51|0
1664879400000|2022-10-04 10:30:00|8687.09|8687.09|8688.41|8688.41|8695.08|8695.08|8685.52|8685.52|0
1664879700000|2022-10-04 10:35:00|8689.13|8689.13|8693.09|8693.09|8693.53|8693.53|8689.13|8689.13|0
1664880000000|2022-10-04 10:40:00|8695.42|8695.42|8696.43|8696.43|8699.01|8699.01|8695.42|8695.42|0
1664880300000|2022-10-04 10:45:00|8696.8|8696.8|8700.8|8700.8|8703.71|8703.71|8695.45|8695.45|0
1664880600000|2022-10-04 10:50:00|8701.17|8701.17|8697.19|8697.19|8702.2|8702.2|8696.57|8696.57|0
1664880900000|2022-10-04 10:55:00|8697.01|8697.01|8692.64|8692.64|8697.1|8697.1|8692.64|8692.64|0
1664881200000|2022-10-04 11:00:00|8692.5|8692.5|8695.38|8695.38|8695.38|8695.38|8690.28|8690.28|0
1664881500000|2022-10-04 11:05:00|8694.66|8694.66|8694.87|8694.87|8697.4|8697.4|8694.09|8694.09|0
1664881800000|2022-10-04 11:10:00|8695.01|8695.01|8699.86|8699.86|8701.21|8701.21|8693.54|8693.54|0
1664882100000|2022-10-04 11:15:00|8699.67|8699.67|8701.78|8701.78|8702.15|8702.15|8698.36|8698.36|0
1664882400000|2022-10-04 11:20:00|8701.59|8701.59|8700.3|8700.3|8704.01|8704.01|8696.93|8696.93|0
1664882700000|2022-10-04 11:25:00|8700.66|8700.66|8701.41|8701.41|8701.41|8701.41|8696.89|8696.89|0
1664883000000|2022-10-04 11:30:00|8700.87|8700.87|8709.66|8709.66|8709.66|8709.66|8700.73|8700.73|0
1664883300000|2022-10-04 11:35:00|8707.33|8707.33|8706.43|8706.43|8710.44|8710.44|8703.67|8703.67|0
1664883600000|2022-10-04 11:40:00|8704.11|8704.11|8708.63|8708.63|8710.87|8710.87|8702.77|8702.77|0
1664883900000|2022-10-04 11:45:00|8708.81|8708.81|8707.56|8707.56|8712.96|8712.96|8707.56|8707.56|0
1664884200000|2022-10-04 11:50:00|8707.42|8707.42|8720.18|8720.18|8720.18|8720.18|8707.42|8707.42|0
1664884500000|2022-10-04 11:55:00|8722.51|8722.51|8718.86|8718.86|8722.87|8722.87|8717.41|8717.41|0
1664884800000|2022-10-04 12:00:00|8718.68|8718.68|8719.04|8719.04|8719.04|8719.04|8717.31|8717.31|0
1664885100000|2022-10-04 12:05:00|8719.4|8719.4|8719.07|8719.07|8722.91|8722.91|8717.81|8717.81|0
1664885400000|2022-10-04 12:10:00|8719.25|8719.25|8726.54|8726.54|8730.07|8730.07|8719.25|8719.25|0
1664885700000|2022-10-04 12:15:00|8726.91|8726.91|8716.81|8716.81|8726.91|8726.91|8716.81|8716.81|0
1664886000000|2022-10-04 12:20:00|8716.53|8716.53|8709.38|8709.38|8716.53|8716.53|8706.29|8706.29|0
1664886300000|2022-10-04 12:25:00|8709.74|8709.74|8708.46|8708.46|8709.74|8709.74|8706.16|8706.16|0
1664886600000|2022-10-04 12:30:00|8707.73|8707.73|8703.79|8703.79|8708.91|8708.91|8701.53|8701.53|0
1664886900000|2022-10-04 12:35:00|8704.06|8704.06|8708.49|8708.49|8709.54|8709.54|8703.52|8703.52|0
1664887200000|2022-10-04 12:40:00|8713.14|8713.14|8718.07|8718.07|8720.4|8720.4|8709.46|8709.46|0
1664887500000|2022-10-04 12:45:00|8717.93|8717.93|8718.52|8718.52|8718.88|8718.88|8715.31|8715.31|0
1664887800000|2022-10-04 12:50:00|8718.61|8718.61|8716.61|8716.61|8720.3|8720.3|8715.48|8715.48|0
1664888100000|2022-10-04 12:55:00|8718.94|8718.94|8711.83|8711.83|8719.48|8719.48|8707.76|8707.76|0
1664888400000|2022-10-04 13:00:00|8712.1|8712.1|8709.9|8709.9|8713.46|8713.46|8707.2|8707.2|0
1664888700000|2022-10-04 13:05:00|8709.54|8709.54|8711.23|8711.23|8712.03|8712.03|8706.37|8706.37|0
1664889000000|2022-10-04 13:10:00|8710.69|8710.69|8713.1|8713.1|8714.22|8714.22|8710.69|8710.69|0
1664889300000|2022-10-04 13:15:00|8712.91|8712.91|8714.72|8714.72|8715.24|8715.24|8712.91|8712.91|0
1664889600000|2022-10-04 13:20:00|8714.36|8714.36|8713.69|8713.69|8715.97|8715.97|8709.52|8709.52|0
1664889900000|2022-10-04 13:25:00|8713.51|8713.51|8715.14|8715.14|8719.97|8719.97|8706.27|8706.27|0
1664890200000|2022-10-04 13:30:00|8715.87|8715.87|8723.55|8723.55|8723.73|8723.73|8707.32|8707.32|0
1664890500000|2022-10-04 13:35:00|8724.09|8724.09|8728.45|8728.45|8731.03|8731.03|8721.28|8721.28|0
1664890800000|2022-10-04 13:40:00|8730.78|8730.78|8712.36|8712.36|8735.04|8735.04|8710.74|8710.74|0
1664891100000|2022-10-04 13:45:00|8712.63|8712.63|8723.41|8723.41|8725.38|8725.38|8712.63|8712.63|0
1664891400000|2022-10-04 13:50:00|8723.78|8723.78|8716.1|8716.1|8729.14|8729.14|8716.1|8716.1|0
1664891700000|2022-10-04 13:55:00|8716.64|8716.64|8729.18|8729.18|8729.18|8729.18|8715.7|8715.7|0
1664892000000|2022-10-04 14:00:00|8729.04|8729.04|8749.02|8749.02|8749.02|8749.02|8729.04|8729.04|0
1664892300000|2022-10-04 14:05:00|8748.75|8748.75|8735.95|8735.95|8748.75|8748.75|8732.79|8732.79|0
1664892600000|2022-10-04 14:10:00|8735.68|8735.68|8731.91|8731.91|8738.46|8738.46|8731.64|8731.64|0
1664892900000|2022-10-04 14:15:00|8731.64|8731.64|8735.23|8735.23|8737.62|8737.62|8727.86|8727.86|0
1664893200000|2022-10-04 14:20:00|8734.51|8734.51|8722.26|8722.26|8734.51|8734.51|8717.27|8717.27|0
1664893500000|2022-10-04 14:25:00|8724.58|8724.58|8718.09|8718.09|8729.61|8729.61|8716.04|8716.04|0
1664893800000|2022-10-04 14:30:00|8717.73|8717.73|8723.39|8723.39|8727|8727|8715.12|8715.12|0
1664894100000|2022-10-04 14:35:00|8723.75|8723.75|8731.19|8731.19|8731.19|8731.19|8723.75|8723.75|0
1664894400000|2022-10-04 14:40:00|8730.92|8730.92|8738.23|8738.23|8743.12|8743.12|8728.6|8728.6|0
1664894700000|2022-10-04 14:45:00|8735.9|8735.9|8727.44|8727.44|8739.93|8739.93|8725.12|8725.12|0
1664895000000|2022-10-04 14:50:00|8722.79|8722.79|8711.36|8711.36|8722.79|8722.79|8704.96|8704.96|0
1664895300000|2022-10-04 14:55:00|8711.17|8711.17|8723.46|8723.46|8724.2|8724.2|8708.93|8708.93|0
1664895600000|2022-10-04 15:00:00|8725.79|8725.79|8722.25|8722.25|8728.85|8728.85|8716.44|8716.44|0
1664895900000|2022-10-04 15:05:00|8721.89|8721.89|8725|8725|8727.97|8727.97|8718.5|8718.5|0
1664896200000|2022-10-04 15:10:00|8725.37|8725.37|8717.14|8717.14|8725.37|8725.37|8715.62|8715.62|0
1664896500000|2022-10-04 15:15:00|8716.68|8716.68|8728.75|8728.75|8731.72|8731.72|8716.43|8716.43|0
1664896800000|2022-10-04 15:20:00|8731.08|8731.08|8742.66|8742.66|8744.99|8744.99|8726.16|8726.16|0
1664897100000|2022-10-04 15:25:00|8740.34|8740.34|8739.34|8739.34|8746.04|8746.04|8737.09|8737.09|0
1664954100000|2022-10-05 07:15:00|8761.4|8761.4|8762.6|8762.6|8771.87|8771.87|8758.1|8758.1|0
1664954400000|2022-10-05 07:20:00|8761.88|8761.88|8739.17|8739.17|8761.88|8761.88|8739.17|8739.17|0
1664954700000|2022-10-05 07:25:00|8739.7|8739.7|8756.29|8756.29|8756.91|8756.91|8739.7|8739.7|0
1664955000000|2022-10-05 07:30:00|8753.96|8753.96|8765.88|8765.88|8778.48|8778.48|8753.96|8753.96|0
1664955300000|2022-10-05 07:35:00|8765.69|8765.69|8779.15|8779.15|8783.93|8783.93|8765.69|8765.69|0
1664955600000|2022-10-05 07:40:00|8778.96|8778.96|8788.62|8788.62|8788.62|8788.62|8775.71|8775.71|0
1664955900000|2022-10-05 07:45:00|8788.89|8788.89|8783.95|8783.95|8789.25|8789.25|8775.56|8775.56|0
1664956200000|2022-10-05 07:50:00|8783.59|8783.59|8777.47|8777.47|8784.01|8784.01|8773.31|8773.31|0
1664956500000|2022-10-05 07:55:00|8777.74|8777.74|8758.72|8758.72|8778.37|8778.37|8756.39|8756.39|0
1664956800000|2022-10-05 08:00:00|8758.53|8758.53|8752.02|8752.02|8759.07|8759.07|8748.59|8748.59|0
1664957100000|2022-10-05 08:05:00|8751.75|8751.75|8742.28|8742.28|8751.75|8751.75|8740.39|8740.39|0
1664957400000|2022-10-05 08:10:00|8742.09|8742.09|8732.26|8732.26|8742.09|8742.09|8731.62|8731.62|0
1664957700000|2022-10-05 08:15:00|8732.62|8732.62|8714.93|8714.93|8732.62|8732.62|8714.93|8714.93|0
1664958000000|2022-10-05 08:20:00|8714.65|8714.65|8709.55|8709.55|8714.65|8714.65|8699.71|8699.71|0
1664958300000|2022-10-05 08:25:00|8709.69|8709.69|8711.39|8711.39|8711.39|8711.39|8702.22|8702.22|0
1664958600000|2022-10-05 08:30:00|8706.74|8706.74|8707.5|8707.5|8708.16|8708.16|8698.31|8698.31|0
1664958900000|2022-10-05 08:35:00|8707.64|8707.64|8733.29|8733.29|8734.42|8734.42|8707.64|8707.64|0
1664959200000|2022-10-05 08:40:00|8733|8733|8718.22|8718.22|8733|8733|8718.19|8718.19|0
1664959500000|2022-10-05 08:45:00|8718.58|8718.58|8732.9|8732.9|8732.9|8732.9|8718.58|8718.58|0
1664959800000|2022-10-05 08:50:00|8732.53|8732.53|8728.61|8728.61|8734.24|8734.24|8728.61|8728.61|0
1664960100000|2022-10-05 08:55:00|8728.25|8728.25|8729.83|8729.83|8730.02|8730.02|8721.22|8721.22|0
1664960400000|2022-10-05 09:00:00|8730.19|8730.19|8731.51|8731.51|8734.55|8734.55|8723.63|8723.63|0
1664960700000|2022-10-05 09:05:00|8732.23|8732.23|8733|8733|8733|8733|8727.46|8727.46|0
1664961000000|2022-10-05 09:10:00|8733.14|8733.14|8720.79|8720.79|8733.33|8733.33|8719.19|8719.19|0
1664961300000|2022-10-05 09:15:00|8718.46|8718.46|8725.63|8725.63|8725.63|8725.63|8717.55|8717.55|0
1664961600000|2022-10-05 09:20:00|8725.09|8725.09|8738.77|8738.77|8738.77|8738.77|8722.53|8722.53|0
1664961900000|2022-10-05 09:25:00|8736.45|8736.45|8728.64|8728.64|8736.45|8736.45|8728.64|8728.64|0
1664962200000|2022-10-05 09:30:00|8728.74|8728.74|8729.74|8729.74|8730.93|8730.93|8726.47|8726.47|0
1664962500000|2022-10-05 09:35:00|8732.07|8732.07|8727.5|8727.5|8732.92|8732.92|8727.39|8727.39|0
1664962800000|2022-10-05 09:40:00|8727.14|8727.14|8717.25|8717.25|8727.64|8727.64|8716.97|8716.97|0
1664963100000|2022-10-05 09:45:00|8717.52|8717.52|8717.86|8717.86|8719.46|8719.46|8715.97|8715.97|0
1664963400000|2022-10-05 09:50:00|8718.15|8718.15|8719.16|8719.16|8722.76|8722.76|8716.48|8716.48|0
1664963700000|2022-10-05 09:55:00|8719.02|8719.02|8713.94|8713.94|8723.12|8723.12|8713.94|8713.94|0
1664964000000|2022-10-05 10:00:00|8714.23|8714.23|8713.15|8713.15|8714.65|8714.65|8708.91|8708.91|0
1664964300000|2022-10-05 10:05:00|8717.81|8717.81|8704.11|8704.11|8719.54|8719.54|8704.11|8704.11|0
1664964600000|2022-10-05 10:10:00|8706.43|8706.43|8724.71|8724.71|8724.71|8724.71|8706.43|8706.43|0
1664964900000|2022-10-05 10:15:00|8725.07|8725.07|8717.22|8717.22|8726.24|8726.24|8715.18|8715.18|0
1664965200000|2022-10-05 10:20:00|8716.87|8716.87|8727.19|8727.19|8727.19|8727.19|8715.84|8715.84|0
1664965500000|2022-10-05 10:25:00|8727.73|8727.73|8729.32|8729.32|8729.32|8729.32|8721.89|8721.89|0
1664965800000|2022-10-05 10:30:00|8729.51|8729.51|8725.97|8725.97|8731.54|8731.54|8725.97|8725.97|0
1664966100000|2022-10-05 10:35:00|8725.88|8725.88|8725.12|8725.12|8726.35|8726.35|8720.33|8720.33|0
1664966400000|2022-10-05 10:40:00|8724.85|8724.85|8726.47|8726.47|8729.06|8729.06|8724.67|8724.67|0
1664966700000|2022-10-05 10:45:00|8726.38|8726.38|8725.26|8725.26|8726.75|8726.75|8723.94|8723.94|0
1664967000000|2022-10-05 10:50:00|8725.44|8725.44|8723.7|8723.7|8726.58|8726.58|8723.07|8723.07|0
1664967300000|2022-10-05 10:55:00|8724.77|8724.77|8741.48|8741.48|8741.62|8741.62|8724.77|8724.77|0
1664967600000|2022-10-05 11:00:00|8741.34|8741.34|8737.82|8737.82|8744.49|8744.49|8736.92|8736.92|0
1664967900000|2022-10-05 11:05:00|8737.46|8737.46|8746.64|8746.64|8746.64|8746.64|8734.24|8734.24|0
1664968200000|2022-10-05 11:10:00|8745.91|8745.91|8743.26|8743.26|8745.96|8745.96|8739.85|8739.85|0
1664968500000|2022-10-05 11:15:00|8743.79|8743.79|8747.24|8747.24|8747.24|8747.24|8741.32|8741.32|0
1664968800000|2022-10-05 11:20:00|8746.98|8746.98|8738.7|8738.7|8746.98|8746.98|8738.24|8738.24|0
1664969100000|2022-10-05 11:25:00|8739.04|8739.04|8749.73|8749.73|8749.73|8749.73|8738.87|8738.87|0
1664969400000|2022-10-05 11:30:00|8749.87|8749.87|8749.07|8749.07|8752.74|8752.74|8749.07|8749.07|0
1664969700000|2022-10-05 11:35:00|8749.43|8749.43|8734.63|8734.63|8752.02|8752.02|8734.63|8734.63|0
1664970000000|2022-10-05 11:40:00|8734.49|8734.49|8743.49|8743.49|8743.6|8743.6|8733.35|8733.35|0
1664970300000|2022-10-05 11:45:00|8745.82|8745.82|8750.36|8750.36|8750.36|8750.36|8742.96|8742.96|0
1664970600000|2022-10-05 11:50:00|8750.55|8750.55|8748.55|8748.55|8750.88|8750.88|8748.55|8748.55|0
1664970900000|2022-10-05 11:55:00|8748.65|8748.65|8746.18|8746.18|8748.73|8748.73|8742.8|8742.8|0
1664971200000|2022-10-05 12:00:00|8746.74|8746.74|8753.55|8753.55|8753.55|8753.55|8746.74|8746.74|0
1664971500000|2022-10-05 12:05:00|8753.81|8753.81|8753.73|8753.73|8755.16|8755.16|8752.48|8752.48|0
1664971800000|2022-10-05 12:10:00|8753.46|8753.46|8760.59|8760.59|8760.59|8760.59|8749.01|8749.01|0
1664972100000|2022-10-05 12:15:00|8757.9|8757.9|8750.11|8750.11|8757.9|8757.9|8748.98|8748.98|0
1664972400000|2022-10-05 12:20:00|8749.75|8749.75|8747.04|8747.04|8750.13|8750.13|8744.98|8744.98|0
1664972700000|2022-10-05 12:25:00|8746.67|8746.67|8742.08|8742.08|8746.67|8746.67|8738.83|8738.83|0
1664973000000|2022-10-05 12:30:00|8742.37|8742.37|8758.09|8758.09|8758.09|8758.09|8742.01|8742.01|0
1664973300000|2022-10-05 12:35:00|8758.23|8758.23|8747.38|8747.38|8760.6|8760.6|8746.22|8746.22|0
1664973600000|2022-10-05 12:40:00|8748.54|8748.54|8750.1|8750.1|8755.83|8755.83|8748.54|8748.54|0
1664973900000|2022-10-05 12:45:00|8750.37|8750.37|8745.8|8745.8|8751.5|8751.5|8745|8745|0
1664974200000|2022-10-05 12:50:00|8746.52|8746.52|8751.03|8751.03|8751.22|8751.22|8744.21|8744.21|0
1664974500000|2022-10-05 12:55:00|8751.84|8751.84|8757.07|8757.07|8758.46|8758.46|8750.12|8750.12|0
1664974800000|2022-10-05 13:00:00|8756.71|8756.71|8756.76|8756.76|8758.53|8758.53|8753.25|8753.25|0
1664975100000|2022-10-05 13:05:00|8756.49|8756.49|8743.47|8743.47|8757.61|8757.61|8743.47|8743.47|0
1664975400000|2022-10-05 13:10:00|8743.74|8743.74|8738.65|8738.65|8746.64|8746.64|8736.33|8736.33|0
1664975700000|2022-10-05 13:15:00|8738.75|8738.75|8732.73|8732.73|8743.34|8743.34|8732.55|8732.55|0
1664976000000|2022-10-05 13:20:00|8733|8733|8721.15|8721.15|8733|8733|8718.55|8718.55|0
1664976300000|2022-10-05 13:25:00|8720.86|8720.86|8726.39|8726.39|8726.92|8726.92|8720.5|8720.5|0
1664976600000|2022-10-05 13:30:00|8726.2|8726.2|8738.69|8738.69|8739.42|8739.42|8723.49|8723.49|0
1664976900000|2022-10-05 13:35:00|8738.5|8738.5|8732.83|8732.83|8753.39|8753.39|8730.46|8730.46|0
1664977200000|2022-10-05 13:40:00|8733.37|8733.37|8738.56|8738.56|8741.32|8741.32|8733.37|8733.37|0
1664977500000|2022-10-05 13:45:00|8738.47|8738.47|8744.67|8744.67|8755.54|8755.54|8733.72|8733.72|0
1664977800000|2022-10-05 13:50:00|8744.39|8744.39|8730.91|8730.91|8747.84|8747.84|8727.86|8727.86|0
1664978100000|2022-10-05 13:55:00|8730.55|8730.55|8733.88|8733.88|8736.75|8736.75|8729.1|8729.1|0
1664978400000|2022-10-05 14:00:00|8726.9|8726.9|8712.47|8712.47|8731.11|8731.11|8710.8|8710.8|0
1664978700000|2022-10-05 14:05:00|8712.18|8712.18|8707.72|8707.72|8720.04|8720.04|8705.72|8705.72|0
1664979000000|2022-10-05 14:10:00|8706.56|8706.56|8705.04|8705.04|8715.12|8715.12|8700.61|8700.61|0
1664979300000|2022-10-05 14:15:00|8705.19|8705.19|8698.02|8698.02|8711.51|8711.51|8692.09|8692.09|0
1664979600000|2022-10-05 14:20:00|8698.2|8698.2|8697.98|8697.98|8703.09|8703.09|8690.7|8690.7|0
1664979900000|2022-10-05 14:25:00|8697.44|8697.44|8700.23|8700.23|8704.91|8704.91|8693.25|8693.25|0
1664980200000|2022-10-05 14:30:00|8699.87|8699.87|8685.38|8685.38|8702.06|8702.06|8681.53|8681.53|0
1664980500000|2022-10-05 14:35:00|8685.24|8685.24|8705.86|8705.86|8705.86|8705.86|8683.83|8683.83|0
1664980800000|2022-10-05 14:40:00|8705.59|8705.59|8700.08|8700.08|8712.51|8712.51|8700.08|8700.08|0
1664981100000|2022-10-05 14:45:00|8700.22|8700.22|8708.77|8708.77|8708.77|8708.77|8698.41|8698.41|0
1664981400000|2022-10-05 14:50:00|8709.04|8709.04|8708.63|8708.63|8710.96|8710.96|8698.84|8698.84|0
1664981700000|2022-10-05 14:55:00|8708.36|8708.36|8691.18|8691.18|8709.17|8709.17|8688.23|8688.23|0
1664982000000|2022-10-05 15:00:00|8688.85|8688.85|8697.48|8697.48|8699.2|8699.2|8688.48|8688.48|0
1664982300000|2022-10-05 15:05:00|8697.3|8697.3|8685.31|8685.31|8697.3|8697.3|8682.72|8682.72|0
1664982600000|2022-10-05 15:10:00|8685.04|8685.04|8689.62|8689.62|8692.56|8692.56|8684.23|8684.23|0
1664982900000|2022-10-05 15:15:00|8689.88|8689.88|8701.84|8701.84|8702.67|8702.67|8689.88|8689.88|0
1664983200000|2022-10-05 15:20:00|8702.31|8702.31|8696.21|8696.21|8704.64|8704.64|8695.7|8695.7|0
1664983500000|2022-10-05 15:25:00|8696.48|8696.48|8707.51|8707.51|8707.78|8707.78|8696.48|8696.48|0
1665040500000|2022-10-06 07:15:00|8790.77|8790.77|8768.38|8768.38|8792.39|8792.39|8768.38|8768.38|0
1665040800000|2022-10-06 07:20:00|8767.64|8767.64|8775.39|8775.39|8778.13|8778.13|8766.49|8766.49|0
1665041100000|2022-10-06 07:25:00|8773.07|8773.07|8800.33|8800.33|8801.32|8801.32|8770.98|8770.98|0
1665041400000|2022-10-06 07:30:00|8802.66|8802.66|8787.17|8787.17|8802.66|8802.66|8786.43|8786.43|0
1665041700000|2022-10-06 07:35:00|8786.9|8786.9|8795.36|8795.36|8799.75|8799.75|8786.89|8786.89|0
1665042000000|2022-10-06 07:40:00|8795.73|8795.73|8791.16|8791.16|8802.4|8802.4|8790.98|8790.98|0
1665042300000|2022-10-06 07:45:00|8790.97|8790.97|8794.68|8794.68|8794.68|8794.68|8781.56|8781.56|0
1665042600000|2022-10-06 07:50:00|8794.78|8794.78|8796.26|8796.26|8799.56|8799.56|8792.11|8792.11|0
1665042900000|2022-10-06 07:55:00|8793.94|8793.94|8803.98|8803.98|8806.67|8806.67|8793.94|8793.94|0
1665043200000|2022-10-06 08:00:00|8803.8|8803.8|8801.63|8801.63|8803.98|8803.98|8797.76|8797.76|0
1665043500000|2022-10-06 08:05:00|8801.98|8801.98|8812.74|8812.74|8817.84|8817.84|8801.98|8801.98|0
1665043800000|2022-10-06 08:10:00|8812.92|8812.92|8806.96|8806.96|8814.91|8814.91|8804.37|8804.37|0
1665044100000|2022-10-06 08:15:00|8806.68|8806.68|8809.78|8809.78|8815.83|8815.83|8806.68|8806.68|0
1665044400000|2022-10-06 08:20:00|8812.11|8812.11|8804.4|8804.4|8812.8|8812.8|8804.4|8804.4|0
1665044700000|2022-10-06 08:25:00|8804.67|8804.67|8802.43|8802.43|8804.67|8804.67|8801.69|8801.69|0
1665045000000|2022-10-06 08:30:00|8800.1|8800.1|8801.89|8801.89|8804.22|8804.22|8797.96|8797.96|0
1665045300000|2022-10-06 08:35:00|8802.62|8802.62|8801.03|8801.03|8803.61|8803.61|8795.45|8795.45|0
1665045600000|2022-10-06 08:40:00|8801.39|8801.39|8796.59|8796.59|8801.39|8801.39|8791.43|8791.43|0
1665045900000|2022-10-06 08:45:00|8799.29|8799.29|8800.5|8800.5|8810.06|8810.06|8798.43|8798.43|0
1665046200000|2022-10-06 08:50:00|8800.13|8800.13|8806.47|8806.47|8807.74|8807.74|8800.13|8800.13|0
1665046500000|2022-10-06 08:55:00|8806.65|8806.65|8808.58|8808.58|8813.23|8813.23|8805.21|8805.21|0
1665046800000|2022-10-06 09:00:00|8807.86|8807.86|8804.65|8804.65|8808.43|8808.43|8801.6|8801.6|0
1665047100000|2022-10-06 09:05:00|8806.98|8806.98|8817.36|8817.36|8817.36|8817.36|8806.98|8806.98|0
1665047400000|2022-10-06 09:10:00|8815.03|8815.03|8821.58|8821.58|8822.55|8822.55|8815.03|8815.03|0
1665047700000|2022-10-06 09:15:00|8821.94|8821.94|8817.75|8817.75|8824.27|8824.27|8815.42|8815.42|0
1665048000000|2022-10-06 09:20:00|8816.95|8816.95|8812.63|8812.63|8816.95|8816.95|8810.05|8810.05|0
1665048300000|2022-10-06 09:25:00|8812.9|8812.9|8813.74|8813.74|8817.95|8817.95|8812.81|8812.81|0
1665048600000|2022-10-06 09:30:00|8814.1|8814.1|8809.58|8809.58|8814.1|8814.1|8806.29|8806.29|0
1665048900000|2022-10-06 09:35:00|8809.22|8809.22|8807.38|8807.38|8810.47|8810.47|8806.97|8806.97|0
1665049200000|2022-10-06 09:40:00|8806.86|8806.86|8807.06|8807.06|8809.61|8809.61|8803.58|8803.58|0
1665049500000|2022-10-06 09:45:00|8807.15|8807.15|8809.32|8809.32|8810.64|8810.64|8805.26|8805.26|0
1665049800000|2022-10-06 09:50:00|8809.14|8809.14|8805.46|8805.46|8809.5|8809.5|8803.5|8803.5|0
1665050100000|2022-10-06 09:55:00|8805.1|8805.1|8797.78|8797.78|8805.46|8805.46|8794.8|8794.8|0
1665050400000|2022-10-06 10:00:00|8797.32|8797.32|8798.99|8798.99|8801.1|8801.1|8794.08|8794.08|0
1665050700000|2022-10-06 10:05:00|8799.26|8799.26|8785.55|8785.55|8799.26|8799.26|8779.86|8779.86|0
1665051000000|2022-10-06 10:10:00|8786.24|8786.24|8792.94|8792.94|8794.48|8794.48|8786.24|8786.24|0
1665051300000|2022-10-06 10:15:00|8793.3|8793.3|8791.85|8791.85|8795.9|8795.9|8790.16|8790.16|0
1665051600000|2022-10-06 10:20:00|8791.59|8791.59|8790.29|8790.29|8801.94|8801.94|8790.29|8790.29|0
1665051900000|2022-10-06 10:25:00|8790.56|8790.56|8788.84|8788.84|8793.23|8793.23|8788|8788|0
1665052200000|2022-10-06 10:30:00|8789.1|8789.1|8787.45|8787.45|8789.1|8789.1|8781.24|8781.24|0
1665052500000|2022-10-06 10:35:00|8786.24|8786.24|8789.75|8789.75|8790.37|8790.37|8786.24|8786.24|0
1665052800000|2022-10-06 10:40:00|8790.27|8790.27|8776.68|8776.68|8790.27|8790.27|8776.21|8776.21|0
1665053100000|2022-10-06 10:45:00|8776.41|8776.41|8778.21|8778.21|8780.53|8780.53|8774.94|8774.94|0
1665053400000|2022-10-06 10:50:00|8777.92|8777.92|8774.61|8774.61|8777.92|8777.92|8768.92|8768.92|0
1665053700000|2022-10-06 10:55:00|8774.97|8774.97|8769.74|8769.74|8775.15|8775.15|8766.97|8766.97|0
1665054000000|2022-10-06 11:00:00|8769.6|8769.6|8771.95|8771.95|8772.98|8772.98|8767.54|8767.54|0
1665054300000|2022-10-06 11:05:00|8771.59|8771.59|8770.97|8770.97|8772.12|8772.12|8765.95|8765.95|0
1665054600000|2022-10-06 11:10:00|8770.79|8770.79|8769.82|8769.82|8771.14|8771.14|8764.73|8764.73|0
1665054900000|2022-10-06 11:15:00|8769.64|8769.64|8759.52|8759.52|8769.64|8769.64|8758.62|8758.62|0
1665055200000|2022-10-06 11:20:00|8760.04|8760.04|8756.68|8756.68|8761.15|8761.15|8753.07|8753.07|0
1665055500000|2022-10-06 11:25:00|8754.35|8754.35|8755.92|8755.92|8755.92|8755.92|8753.14|8753.14|0
1665055800000|2022-10-06 11:30:00|8756.29|8756.29|8768.91|8768.91|8770.05|8770.05|8753.96|8753.96|0
1665056100000|2022-10-06 11:35:00|8769.27|8769.27|8760.65|8760.65|8769.27|8769.27|8757.49|8757.49|0
1665056400000|2022-10-06 11:40:00|8762.98|8762.98|8762.45|8762.45|8765.4|8765.4|8762.09|8762.09|0
1665056700000|2022-10-06 11:45:00|8762.31|8762.31|8760.68|8760.68|8764.64|8764.64|8760.68|8760.68|0
1665057000000|2022-10-06 11:50:00|8760.31|8760.31|8765.91|8765.91|8765.91|8765.91|8759.77|8759.77|0
1665057300000|2022-10-06 11:55:00|8765.19|8765.19|8752.5|8752.5|8765.19|8765.19|8752.5|8752.5|0
1665057600000|2022-10-06 12:00:00|8752.23|8752.23|8747.31|8747.31|8752.23|8752.23|8747.22|8747.22|0
1665057900000|2022-10-06 12:05:00|8747.5|8747.5|8739.98|8739.98|8747.5|8747.5|8738.81|8738.81|0
1665058200000|2022-10-06 12:10:00|8740.25|8740.25|8750.68|8750.68|8753.14|8753.14|8739.16|8739.16|0
1665058500000|2022-10-06 12:15:00|8751.22|8751.22|8749.54|8749.54|8751.22|8751.22|8749|8749|0
1665058800000|2022-10-06 12:20:00|8749.8|8749.8|8750.91|8750.91|8752.95|8752.95|8749.8|8749.8|0
1665059100000|2022-10-06 12:25:00|8750.64|8750.64|8748.96|8748.96|8752.68|8752.68|8748.96|8748.96|0
1665059400000|2022-10-06 12:30:00|8750.58|8750.58|8762.44|8762.44|8766.02|8766.02|8750.58|8750.58|0
1665059700000|2022-10-06 12:35:00|8760.12|8760.12|8753.68|8753.68|8760.84|8760.84|8750.88|8750.88|0
1665060000000|2022-10-06 12:40:00|8754.22|8754.22|8758.05|8758.05|8762.59|8762.59|8752.28|8752.28|0
1665060300000|2022-10-06 12:45:00|8757.91|8757.91|8749.28|8749.28|8757.91|8757.91|8748.74|8748.74|0
1665060600000|2022-10-06 12:50:00|8748.21|8748.21|8739.65|8739.65|8748.21|8748.21|8739.56|8739.56|0
1665060900000|2022-10-06 12:55:00|8739.99|8739.99|8734.34|8734.34|8740.26|8740.26|8734.34|8734.34|0
1665061200000|2022-10-06 13:00:00|8734.07|8734.07|8731.56|8731.56|8734.07|8734.07|8725.59|8725.59|0
1665061500000|2022-10-06 13:05:00|8731.92|8731.92|8734.29|8734.29|8739.33|8739.33|8731|8731|0
1665061800000|2022-10-06 13:10:00|8734.1|8734.1|8727.58|8727.58|8734.1|8734.1|8722.49|8722.49|0
1665062100000|2022-10-06 13:15:00|8726.86|8726.86|8731.27|8731.27|8733.01|8733.01|8725.29|8725.29|0
1665062400000|2022-10-06 13:20:00|8731|8731|8725.28|8725.28|8733.42|8733.42|8724.71|8724.71|0
1665062700000|2022-10-06 13:25:00|8725.14|8725.14|8717.75|8717.75|8725.7|8725.7|8716.31|8716.31|0
1665063000000|2022-10-06 13:30:00|8718.12|8718.12|8729.38|8729.38|8735.21|8735.21|8718.12|8718.12|0
1665063300000|2022-10-06 13:35:00|8729.19|8729.19|8730.82|8730.82|8734.4|8734.4|8718.33|8718.33|0
1665063600000|2022-10-06 13:40:00|8731|8731|8733.1|8733.1|8737.57|8737.57|8727.35|8727.35|0
1665063900000|2022-10-06 13:45:00|8732.74|8732.74|8732.04|8732.04|8737.66|8737.66|8728.53|8728.53|0
1665064200000|2022-10-06 13:50:00|8732.3|8732.3|8740.02|8740.02|8741.7|8741.7|8730.41|8730.41|0
1665064500000|2022-10-06 13:55:00|8739.92|8739.92|8717.12|8717.12|8741.11|8741.11|8714.67|8714.67|0
1665064800000|2022-10-06 14:00:00|8716.59|8716.59|8696.85|8696.85|8716.95|8716.95|8696.12|8696.12|0
1665065100000|2022-10-06 14:05:00|8697.22|8697.22|8697.45|8697.45|8702.05|8702.05|8689.92|8689.92|0
1665065400000|2022-10-06 14:10:00|8696.91|8696.91|8680.68|8680.68|8697.09|8697.09|8679.95|8679.95|0
1665065700000|2022-10-06 14:15:00|8681.03|8681.03|8699.94|8699.94|8699.94|8699.94|8681.03|8681.03|0
1665066000000|2022-10-06 14:20:00|8700.3|8700.3|8698.32|8698.32|8701.2|8701.2|8695.63|8695.63|0
1665066300000|2022-10-06 14:25:00|8698.05|8698.05|8689.84|8689.84|8701.64|8701.64|8687.51|8687.51|0
1665066600000|2022-10-06 14:30:00|8687.51|8687.51|8674.67|8674.67|8691.2|8691.2|8673.49|8673.49|0
1665066900000|2022-10-06 14:35:00|8674.53|8674.53|8686.67|8686.67|8687.75|8687.75|8673.19|8673.19|0
1665067200000|2022-10-06 14:40:00|8686.3|8686.3|8692.97|8692.97|8694.57|8694.57|8684.4|8684.4|0
1665067500000|2022-10-06 14:45:00|8692.68|8692.68|8700.19|8700.19|8702.86|8702.86|8686.81|8686.81|0
1665067800000|2022-10-06 14:50:00|8695.54|8695.54|8706.94|8706.94|8706.94|8706.94|8690.27|8690.27|0
1665068100000|2022-10-06 14:55:00|8707.29|8707.29|8717.86|8717.86|8717.86|8717.86|8705.11|8705.11|0
1665068400000|2022-10-06 15:00:00|8715.54|8715.54|8705.4|8705.4|8717.28|8717.28|8703.25|8703.25|0
1665068700000|2022-10-06 15:05:00|8705.04|8705.04|8713.19|8713.19|8717.1|8717.1|8703.6|8703.6|0
1665069000000|2022-10-06 15:10:00|8713.46|8713.46|8702.68|8702.68|8713.73|8713.73|8700.26|8700.26|0
1665069300000|2022-10-06 15:15:00|8703.03|8703.03|8723.64|8723.64|8723.64|8723.64|8702.69|8702.69|0
1665069600000|2022-10-06 15:20:00|8723.28|8723.28|8733.8|8733.8|8735.33|8735.33|8723.1|8723.1|0
1665069900000|2022-10-06 15:25:00|8733.26|8733.26|8725.39|8725.39|8735|8735|8722.02|8722.02|0
1665126900000|2022-10-07 07:15:00|8696.78|8696.78|8696.53|8696.53|8699.97|8699.97|8685.32|8685.32|0
1665127200000|2022-10-07 07:20:00|8696.43|8696.43|8708.12|8708.12|8710.45|8710.45|8694.34|8694.34|0
1665127500000|2022-10-07 07:25:00|8708.39|8708.39|8714.01|8714.01|8714.01|8714.01|8701.73|8701.73|0
1665127800000|2022-10-07 07:30:00|8714.2|8714.2|8713.81|8713.81|8717.56|8717.56|8707.8|8707.8|0
1665128100000|2022-10-07 07:35:00|8713.62|8713.62|8710.07|8710.07|8715.75|8715.75|8707.21|8707.21|0
1665128400000|2022-10-07 07:40:00|8707.74|8707.74|8699.36|8699.36|8711.54|8711.54|8699.27|8699.27|0
1665128700000|2022-10-07 07:45:00|8699.51|8699.51|8684.69|8684.69|8699.51|8699.51|8684.15|8684.15|0
1665129000000|2022-10-07 07:50:00|8687.01|8687.01|8683.24|8683.24|8689.34|8689.34|8681.79|8681.79|0
1665129300000|2022-10-07 07:55:00|8683.6|8683.6|8679.6|8679.6|8685.62|8685.62|8678.24|8678.24|0
1665129600000|2022-10-07 08:00:00|8679.46|8679.46|8673.17|8673.17|8684.01|8684.01|8670.36|8670.36|0
1665129900000|2022-10-07 08:05:00|8672.37|8672.37|8683.1|8683.1|8684.09|8684.09|8671.91|8671.91|0
1665130200000|2022-10-07 08:10:00|8685.42|8685.42|8688.1|8688.1|8689.72|8689.72|8683.54|8683.54|0
1665130500000|2022-10-07 08:15:00|8687.74|8687.74|8687.73|8687.73|8691.95|8691.95|8683.21|8683.21|0
1665130800000|2022-10-07 08:20:00|8687.64|8687.64|8697.4|8697.4|8698.49|8698.49|8683.14|8683.14|0
1665131100000|2022-10-07 08:25:00|8692.75|8692.75|8692.12|8692.12|8696.63|8696.63|8686.8|8686.8|0
1665131400000|2022-10-07 08:30:00|8692.21|8692.21|8701.39|8701.39|8701.39|8701.39|8690.63|8690.63|0
1665131700000|2022-10-07 08:35:00|8701.53|8701.53|8699|8699|8703.65|8703.65|8698.48|8698.48|0
1665132000000|2022-10-07 08:40:00|8699.28|8699.28|8709.31|8709.31|8709.31|8709.31|8699.09|8699.09|0
1665132300000|2022-10-07 08:45:00|8709.67|8709.67|8710.13|8710.13|8710.46|8710.46|8704.12|8704.12|0
1665132600000|2022-10-07 08:50:00|8709.98|8709.98|8716.06|8716.06|8716.06|8716.06|8709.57|8709.57|0
1665132900000|2022-10-07 08:55:00|8715.92|8715.92|8716.28|8716.28|8716.55|8716.55|8713.96|8713.96|0
1665133200000|2022-10-07 09:00:00|8718.61|8718.61|8722.8|8722.8|8723.38|8723.38|8715.65|8715.65|0
1665133500000|2022-10-07 09:05:00|8722.89|8722.89|8729.96|8729.96|8730.24|8730.24|8722.89|8722.89|0
1665133800000|2022-10-07 09:10:00|8729.42|8729.42|8722.42|8722.42|8729.42|8729.42|8721.43|8721.43|0
1665134100000|2022-10-07 09:15:00|8722.16|8722.16|8728.42|8728.42|8728.42|8728.42|8722.16|8722.16|0
1665134400000|2022-10-07 09:20:00|8726.1|8726.1|8724.86|8724.86|8728.18|8728.18|8724.86|8724.86|0
1665134700000|2022-10-07 09:25:00|8724.59|8724.59|8722.63|8722.63|8724.59|8724.59|8717.56|8717.56|0
1665135000000|2022-10-07 09:30:00|8722.1|8722.1|8721.89|8721.89|8724.06|8724.06|8721.02|8721.02|0
1665135300000|2022-10-07 09:35:00|8722.07|8722.07|8726.47|8726.47|8728.99|8728.99|8716.27|8716.27|0
1665135600000|2022-10-07 09:40:00|8726.29|8726.29|8728.74|8728.74|8729.25|8729.25|8723.78|8723.78|0
1665135900000|2022-10-07 09:45:00|8728.93|8728.93|8726.93|8726.93|8732.81|8732.81|8722.67|8722.67|0
1665136200000|2022-10-07 09:50:00|8724.6|8724.6|8723.51|8723.51|8726.93|8726.93|8720.91|8720.91|0
1665136500000|2022-10-07 09:55:00|8721.18|8721.18|8723.32|8723.32|8727.02|8727.02|8720.91|8720.91|0
1665136800000|2022-10-07 10:00:00|8723.69|8723.69|8718.62|8718.62|8726.02|8726.02|8718.62|8718.62|0
1665137100000|2022-10-07 10:05:00|8718.26|8718.26|8724.18|8724.18|8724.28|8724.28|8718.26|8718.26|0
1665137400000|2022-10-07 10:10:00|8724.55|8724.55|8720.48|8720.48|8726.87|8726.87|8720.48|8720.48|0
1665137700000|2022-10-07 10:15:00|8720.33|8720.33|8721.38|8721.38|8721.38|8721.38|8718.5|8718.5|0
1665138000000|2022-10-07 10:20:00|8720.95|8720.95|8720.4|8720.4|8721.95|8721.95|8720.4|8720.4|0
1665138300000|2022-10-07 10:25:00|8720.12|8720.12|8715.16|8715.16|8720.12|8720.12|8713.29|8713.29|0
1665138600000|2022-10-07 10:30:00|8714.89|8714.89|8713.27|8713.27|8714.93|8714.93|8709.66|8709.66|0
1665138900000|2022-10-07 10:35:00|8712.7|8712.7|8713.8|8713.8|8714.97|8714.97|8712.28|8712.28|0
1665139200000|2022-10-07 10:40:00|8713.26|8713.26|8715.17|8715.17|8715.86|8715.86|8711.85|8711.85|0
1665139500000|2022-10-07 10:45:00|8715.53|8715.53|8718.97|8718.97|8718.97|8718.97|8715.53|8715.53|0
1665139800000|2022-10-07 10:50:00|8718.69|8718.69|8716.9|8716.9|8718.87|8718.87|8716.73|8716.73|0
1665140100000|2022-10-07 10:55:00|8717.08|8717.08|8720.4|8720.4|8720.4|8720.4|8716.26|8716.26|0
1665140400000|2022-10-07 11:00:00|8722.73|8722.73|8719.47|8719.47|8722.82|8722.82|8715.27|8715.27|0
1665140700000|2022-10-07 11:05:00|8719.2|8719.2|8716.84|8716.84|8720.31|8720.31|8716.84|8716.84|0
1665141000000|2022-10-07 11:10:00|8716.12|8716.12|8719.27|8719.27|8720.08|8720.08|8716.12|8716.12|0
1665141300000|2022-10-07 11:15:00|8719|8719|8713.36|8713.36|8719|8719|8713.36|8713.36|0
1665141600000|2022-10-07 11:20:00|8715.68|8715.68|8720.24|8720.24|8721.7|8721.7|8715.68|8715.68|0
1665141900000|2022-10-07 11:25:00|8720.1|8720.1|8720.37|8720.37|8720.73|8720.73|8718.04|8718.04|0
1665142200000|2022-10-07 11:30:00|8719.83|8719.83|8716.05|8716.05|8719.83|8719.83|8715.79|8715.79|0
1665142500000|2022-10-07 11:35:00|8714.97|8714.97|8713.17|8713.17|8718.93|8718.93|8713.17|8713.17|0
1665142800000|2022-10-07 11:40:00|8713.44|8713.44|8711.97|8711.97|8716.4|8716.4|8711.97|8711.97|0
1665143100000|2022-10-07 11:45:00|8711.25|8711.25|8709.63|8709.63|8713.36|8713.36|8709.63|8709.63|0
1665143400000|2022-10-07 11:50:00|8709.77|8709.77|8711.33|8711.33|8711.51|8711.51|8709.77|8709.77|0
1665143700000|2022-10-07 11:55:00|8713.66|8713.66|8708.15|8708.15|8714.11|8714.11|8708.15|8708.15|0
1665144000000|2022-10-07 12:00:00|8708.42|8708.42|8706.26|8706.26|8708.85|8708.85|8702.97|8702.97|0
1665144300000|2022-10-07 12:05:00|8701.6|8701.6|8709.4|8709.4|8709.66|8709.66|8701.6|8701.6|0
1665144600000|2022-10-07 12:10:00|8709.21|8709.21|8713.24|8713.24|8713.24|8713.24|8709.03|8709.03|0
1665144900000|2022-10-07 12:15:00|8713.05|8713.05|8722.5|8722.5|8722.5|8722.5|8710.27|8710.27|0
1665145200000|2022-10-07 12:20:00|8722.86|8722.86|8722.82|8722.82|8725.41|8725.41|8719.25|8719.25|0
1665145500000|2022-10-07 12:25:00|8722.3|8722.3|8724.27|8724.27|8724.27|8724.27|8718.77|8718.77|0
1665145800000|2022-10-07 12:30:00|8724.41|8724.41|8721.98|8721.98|8727.38|8727.38|8675.42|8675.42|0
1665146100000|2022-10-07 12:35:00|8723.58|8723.58|8719.41|8719.41|8736.94|8736.94|8715.36|8715.36|0
1665146400000|2022-10-07 12:40:00|8719.14|8719.14|8696.34|8696.34|8719.14|8719.14|8696.34|8696.34|0
1665146700000|2022-10-07 12:45:00|8695.8|8695.8|8672.94|8672.94|8697.31|8697.31|8672.94|8672.94|0
1665147000000|2022-10-07 12:50:00|8670.61|8670.61|8675.62|8675.62|8676.52|8676.52|8665.93|8665.93|0
1665147300000|2022-10-07 12:55:00|8674.55|8674.55|8680.21|8680.21|8681.7|8681.7|8672.49|8672.49|0
1665147600000|2022-10-07 13:00:00|8679.48|8679.48|8684.66|8684.66|8686.19|8686.19|8677.4|8677.4|0
1665147900000|2022-10-07 13:05:00|8682.34|8682.34|8674.03|8674.03|8682.34|8682.34|8669.33|8669.33|0
1665148200000|2022-10-07 13:10:00|8671.71|8671.71|8686.55|8686.55|8686.55|8686.55|8670.75|8670.75|0
1665148500000|2022-10-07 13:15:00|8686.82|8686.82|8701.38|8701.38|8701.38|8701.38|8686.82|8686.82|0
1665148800000|2022-10-07 13:20:00|8701.12|8701.12|8693.91|8693.91|8701.12|8701.12|8689.86|8689.86|0
1665149100000|2022-10-07 13:25:00|8693.73|8693.73|8713.46|8713.46|8713.46|8713.46|8693.73|8693.73|0
1665149400000|2022-10-07 13:30:00|8713.01|8713.01|8708.13|8708.13|8713.46|8713.46|8697.89|8697.89|0
1665149700000|2022-10-07 13:35:00|8707.95|8707.95|8713.18|8713.18|8718.74|8718.74|8706.06|8706.06|0
1665150000000|2022-10-07 13:40:00|8715.51|8715.51|8684.8|8684.8|8720.97|8720.97|8684.8|8684.8|0
1665150300000|2022-10-07 13:45:00|8684.53|8684.53|8670.91|8670.91|8687.14|8687.14|8670.91|8670.91|0
1665150600000|2022-10-07 13:50:00|8668.59|8668.59|8670.31|8670.31|8675.15|8675.15|8666.79|8666.79|0
1665150900000|2022-10-07 13:55:00|8669.95|8669.95|8670.83|8670.83|8670.83|8670.83|8666.79|8666.79|0
1665151200000|2022-10-07 14:00:00|8668.5|8668.5|8659.23|8659.23|8669.32|8669.32|8658.32|8658.32|0
1665151500000|2022-10-07 14:05:00|8659.41|8659.41|8672.5|8672.5|8672.5|8672.5|8659.22|8659.22|0
1665151800000|2022-10-07 14:10:00|8672.32|8672.32|8668.1|8668.1|8678.29|8678.29|8668.1|8668.1|0
1665152100000|2022-10-07 14:15:00|8667.92|8667.92|8688.64|8688.64|8690.13|8690.13|8664.82|8664.82|0
1665152400000|2022-10-07 14:20:00|8686.32|8686.32|8692.71|8692.71|8696.73|8696.73|8686.32|8686.32|0
1665152700000|2022-10-07 14:25:00|8692.29|8692.29|8677.79|8677.79|8693.24|8693.24|8677.79|8677.79|0
1665153000000|2022-10-07 14:30:00|8678.15|8678.15|8664.27|8664.27|8678.5|8678.5|8658.31|8658.31|0
1665153300000|2022-10-07 14:35:00|8664.01|8664.01|8673.11|8673.11|8673.16|8673.16|8663.47|8663.47|0
1665153600000|2022-10-07 14:40:00|8673.2|8673.2|8690.47|8690.47|8690.47|8690.47|8673.2|8673.2|0
1665153900000|2022-10-07 14:45:00|8688.14|8688.14|8689.3|8689.3|8694.83|8694.83|8684.83|8684.83|0
1665154200000|2022-10-07 14:50:00|8689.57|8689.57|8678.95|8678.95|8689.84|8689.84|8675.09|8675.09|0
1665154500000|2022-10-07 14:55:00|8679.04|8679.04|8676.09|8676.09|8682.38|8682.38|8674.91|8674.91|0
1665154800000|2022-10-07 15:00:00|8675.91|8675.91|8673.43|8673.43|8678.89|8678.89|8667.6|8667.6|0
1665155100000|2022-10-07 15:05:00|8671.1|8671.1|8666.37|8666.37|8673.35|8673.35|8654.46|8654.46|0
1665155400000|2022-10-07 15:10:00|8666.19|8666.19|8662.39|8662.39|8669.47|8669.47|8660.14|8660.14|0
1665155700000|2022-10-07 15:15:00|8662.13|8662.13|8655.78|8655.78|8662.77|8662.77|8651.03|8651.03|0
1665156000000|2022-10-07 15:20:00|8655.5|8655.5|8668.34|8668.34|8670.54|8670.54|8654.84|8654.84|0
1665156300000|2022-10-07 15:25:00|8666.01|8666.01|8663.1|8663.1|8668.78|8668.78|8655.49|8655.49|0
1665386100000|2022-10-10 07:15:00|8587.63|8587.63|8579.81|8579.81|8587.63|8587.63|8571.4|8571.4|0
1665386400000|2022-10-10 07:20:00|8575.16|8575.16|8574.89|8574.89|8578.07|8578.07|8565.99|8565.99|0
1665386700000|2022-10-10 07:25:00|8574.71|8574.71|8574.7|8574.7|8578.78|8578.78|8566.48|8566.48|0
1665387000000|2022-10-10 07:30:00|8574.14|8574.14|8562.62|8562.62|8574.14|8574.14|8561.8|8561.8|0
1665387300000|2022-10-10 07:35:00|8564.94|8564.94|8570.89|8570.89|8571.45|8571.45|8562.62|8562.62|0
1665387600000|2022-10-10 07:40:00|8571.03|8571.03|8577.21|8577.21|8579.89|8579.89|8570.01|8570.01|0
1665387900000|2022-10-10 07:45:00|8577.57|8577.57|8576.61|8576.61|8582.62|8582.62|8575.28|8575.28|0
1665388200000|2022-10-10 07:50:00|8576.42|8576.42|8579.26|8579.26|8580.27|8580.27|8575.39|8575.39|0
1665388500000|2022-10-10 07:55:00|8578.99|8578.99|8577.21|8577.21|8580.36|8580.36|8574.49|8574.49|0
1665388800000|2022-10-10 08:00:00|8577.03|8577.03|8566.65|8566.65|8577.03|8577.03|8566.11|8566.11|0
1665389100000|2022-10-10 08:05:00|8566.1|8566.1|8570.52|8570.52|8575.53|8575.53|8566.1|8566.1|0
1665389400000|2022-10-10 08:10:00|8568.19|8568.19|8570.79|8570.79|8575.96|8575.96|8566.04|8566.04|0
1665389700000|2022-10-10 08:15:00|8571.15|8571.15|8559.64|8559.64|8571.18|8571.18|8557.9|8557.9|0
1665390000000|2022-10-10 08:20:00|8560.01|8560.01|8563.04|8563.04|8564.29|8564.29|8560.01|8560.01|0
1665390300000|2022-10-10 08:25:00|8565.36|8565.36|8562.7|8562.7|8572.63|8572.63|8560.37|8560.37|0
1665390600000|2022-10-10 08:30:00|8565.02|8565.02|8564.45|8564.45|8569.41|8569.41|8559.89|8559.89|0
1665390900000|2022-10-10 08:35:00|8564.59|8564.59|8566.22|8566.22|8567.47|8567.47|8558.45|8558.45|0
1665391200000|2022-10-10 08:40:00|8566.48|8566.48|8566.29|8566.29|8566.58|8566.58|8565.75|8565.75|0
1665391500000|2022-10-10 08:45:00|8563.97|8563.97|8566.92|8566.92|8568.98|8568.98|8562.54|8562.54|0
1665391800000|2022-10-10 08:50:00|8566.55|8566.55|8571.58|8571.58|8572.75|8572.75|8566.37|8566.37|0
1665392100000|2022-10-10 08:55:00|8573.91|8573.91|8581.25|8581.25|8581.25|8581.25|8572.73|8572.73|0
1665392400000|2022-10-10 09:00:00|8581.43|8581.43|8586.33|8586.33|8586.38|8586.38|8581.43|8581.43|0
1665392700000|2022-10-10 09:05:00|8584|8584|8583.74|8583.74|8585.79|8585.79|8581.05|8581.05|0
1665393000000|2022-10-10 09:10:00|8583.56|8583.56|8586.15|8586.15|8586.15|8586.15|8583.46|8583.46|0
1665393300000|2022-10-10 09:15:00|8586.24|8586.24|8587.47|8587.47|8588.71|8588.71|8584.95|8584.95|0
1665393600000|2022-10-10 09:20:00|8587.29|8587.29|8582.93|8582.93|8587.47|8587.47|8582.93|8582.93|0
1665393900000|2022-10-10 09:25:00|8583.3|8583.3|8589.04|8589.04|8589.04|8589.04|8582.51|8582.51|0
1665394200000|2022-10-10 09:30:00|8588.86|8588.86|8590.75|8590.75|8590.75|8590.75|8588.53|8588.53|0
1665394500000|2022-10-10 09:35:00|8590.47|8590.47|8596.67|8596.67|8599.54|8599.54|8589.6|8589.6|0
1665394800000|2022-10-10 09:40:00|8596.48|8596.48|8608.89|8608.89|8609.93|8609.93|8596.48|8596.48|0
1665395100000|2022-10-10 09:45:00|8606.56|8606.56|8616.14|8616.14|8618.28|8618.28|8606.56|8606.56|0
1665395400000|2022-10-10 09:50:00|8616.68|8616.68|8617.74|8617.74|8618.74|8618.74|8615.42|8615.42|0
1665395700000|2022-10-10 09:55:00|8618.48|8618.48|8616.32|8616.32|8618.48|8618.48|8616.32|8616.32|0
1665396000000|2022-10-10 10:00:00|8616.13|8616.13|8619.08|8619.08|8619.08|8619.08|8614.66|8614.66|0
1665396300000|2022-10-10 10:05:00|8616.75|8616.75|8618.21|8618.21|8621.94|8621.94|8615.49|8615.49|0
1665396600000|2022-10-10 10:10:00|8618.57|8618.57|8616.29|8616.29|8618.58|8618.58|8616.07|8616.07|0
1665396900000|2022-10-10 10:15:00|8616.11|8616.11|8615.07|8615.07|8616.79|8616.79|8615.07|8615.07|0
1665397200000|2022-10-10 10:20:00|8615.25|8615.25|8614.96|8614.96|8615.44|8615.44|8614.45|8614.45|0
1665397500000|2022-10-10 10:25:00|8615.13|8615.13|8613.83|8613.83|8615.13|8615.13|8610.24|8610.24|0
1665397800000|2022-10-10 10:30:00|8614.2|8614.2|8615.66|8615.66|8615.66|8615.66|8613.33|8613.33|0
1665398100000|2022-10-10 10:35:00|8611.01|8611.01|8620.59|8620.59|8620.59|8620.59|8611.01|8611.01|0
1665398400000|2022-10-10 10:40:00|8620.68|8620.68|8618.61|8618.61|8623.91|8623.91|8618.61|8618.61|0
1665398700000|2022-10-10 10:45:00|8618.42|8618.42|8616.73|8616.73|8618.42|8618.42|8616.73|8616.73|0
1665399000000|2022-10-10 10:50:00|8616.92|8616.92|8616.95|8616.95|8617.47|8617.47|8616.57|8616.57|0
1665399300000|2022-10-10 10:55:00|8616.77|8616.77|8615.95|8615.95|8616.77|8616.77|8615.76|8615.76|0
1665399600000|2022-10-10 11:00:00|8616.21|8616.21|8625.33|8625.33|8628.66|8628.66|8615.52|8615.52|0
1665399900000|2022-10-10 11:05:00|8625.05|8625.05|8621.34|8621.34|8625.05|8625.05|8621.12|8621.12|0
1665400200000|2022-10-10 11:10:00|8621.15|8621.15|8619.49|8619.49|8622.09|8622.09|8619.21|8619.21|0
1665400500000|2022-10-10 11:15:00|8619.85|8619.85|8624.94|8624.94|8625.09|8625.09|8619.85|8619.85|0
1665400800000|2022-10-10 11:20:00|8624.57|8624.57|8627.77|8627.77|8627.77|8627.77|8622.54|8622.54|0
1665401100000|2022-10-10 11:25:00|8628.14|8628.14|8632.89|8632.89|8632.89|8632.89|8628.14|8628.14|0
1665401400000|2022-10-10 11:30:00|8632.61|8632.61|8636.9|8636.9|8636.9|8636.9|8631.41|8631.41|0
1665401700000|2022-10-10 11:35:00|8636.54|8636.54|8634.41|8634.41|8636.72|8636.72|8634.41|8634.41|0
1665402000000|2022-10-10 11:40:00|8634.22|8634.22|8635.51|8635.51|8635.51|8635.51|8631.7|8631.7|0
1665402300000|2022-10-10 11:45:00|8635.15|8635.15|8639.45|8639.45|8639.45|8639.45|8633.76|8633.76|0
1665402600000|2022-10-10 11:50:00|8641.77|8641.77|8639.71|8639.71|8644.1|8644.1|8639.71|8639.71|0
1665402900000|2022-10-10 11:55:00|8639.52|8639.52|8644|8644|8644|8644|8636.87|8636.87|0
1665403200000|2022-10-10 12:00:00|8650.98|8650.98|8642.21|8642.21|8650.98|8650.98|8642.21|8642.21|0
1665403500000|2022-10-10 12:05:00|8642.36|8642.36|8646.07|8646.07|8648.36|8648.36|8642.36|8642.36|0
1665403800000|2022-10-10 12:10:00|8645.35|8645.35|8646.91|8646.91|8646.91|8646.91|8638.83|8638.83|0
1665404100000|2022-10-10 12:15:00|8647.28|8647.28|8643.48|8643.48|8647.28|8647.28|8640.27|8640.27|0
1665404400000|2022-10-10 12:20:00|8643.21|8643.21|8648.63|8648.63|8650.69|8650.69|8643.21|8643.21|0
1665404700000|2022-10-10 12:25:00|8650.96|8650.96|8651.81|8651.81|8653.47|8653.47|8645.25|8645.25|0
1665405000000|2022-10-10 12:30:00|8651.53|8651.53|8648.93|8648.93|8651.53|8651.53|8643|8643|0
1665405300000|2022-10-10 12:35:00|8649.65|8649.65|8653.21|8653.21|8653.34|8653.34|8649.47|8649.47|0
1665405600000|2022-10-10 12:40:00|8653.4|8653.4|8656.02|8656.02|8656.02|8656.02|8649.06|8649.06|0
1665405900000|2022-10-10 12:45:00|8656.19|8656.19|8658.91|8658.91|8663.4|8663.4|8654.2|8654.2|0
1665406200000|2022-10-10 12:50:00|8658.64|8658.64|8654.14|8654.14|8659.27|8659.27|8653.95|8653.95|0
1665406500000|2022-10-10 12:55:00|8653.87|8653.87|8661.64|8661.64|8662.16|8662.16|8653.05|8653.05|0
1665406800000|2022-10-10 13:00:00|8660.84|8660.84|8660.69|8660.69|8663.74|8663.74|8658.35|8658.35|0
1665407100000|2022-10-10 13:05:00|8661.05|8661.05|8661.36|8661.36|8663.2|8663.2|8658.72|8658.72|0
1665407400000|2022-10-10 13:10:00|8660.63|8660.63|8664.01|8664.01|8664.01|8664.01|8660.35|8660.35|0
1665407700000|2022-10-10 13:15:00|8664.54|8664.54|8662.66|8662.66|8667.63|8667.63|8662.57|8662.57|0
1665408000000|2022-10-10 13:20:00|8662.38|8662.38|8662.08|8662.08|8662.56|8662.56|8659.07|8659.07|0
1665408300000|2022-10-10 13:25:00|8662.82|8662.82|8665.23|8665.23|8666.91|8666.91|8661.64|8661.64|0
1665408600000|2022-10-10 13:30:00|8667.56|8667.56|8666.5|8666.5|8679.89|8679.89|8666.5|8666.5|0
1665408900000|2022-10-10 13:35:00|8666.78|8666.78|8650.81|8650.81|8672.51|8672.51|8650.81|8650.81|0
1665409200000|2022-10-10 13:40:00|8649.74|8649.74|8651.92|8651.92|8657.76|8657.76|8645.62|8645.62|0
1665409500000|2022-10-10 13:45:00|8652.11|8652.11|8655.38|8655.38|8664.25|8664.25|8651.78|8651.78|0
1665409800000|2022-10-10 13:50:00|8654.83|8654.83|8646.39|8646.39|8659.59|8659.59|8646.1|8646.1|0
1665410100000|2022-10-10 13:55:00|8648.71|8648.71|8647.56|8647.56|8649.14|8649.14|8643.24|8643.24|0
1665410400000|2022-10-10 14:00:00|8647.83|8647.83|8644.04|8644.04|8653.41|8653.41|8643.49|8643.49|0
1665410700000|2022-10-10 14:05:00|8643.69|8643.69|8644.98|8644.98|8654.61|8654.61|8643.69|8643.69|0
1665411000000|2022-10-10 14:10:00|8644.69|8644.69|8640.35|8640.35|8650.03|8650.03|8640.35|8640.35|0
1665411300000|2022-10-10 14:15:00|8640.16|8640.16|8637.69|8637.69|8645.21|8645.21|8635.55|8635.55|0
1665411600000|2022-10-10 14:20:00|8637.87|8637.87|8643.18|8643.18|8644.08|8644.08|8637.15|8637.15|0
1665411900000|2022-10-10 14:25:00|8642.9|8642.9|8657.6|8657.6|8657.6|8657.6|8642.9|8642.9|0
1665412200000|2022-10-10 14:30:00|8657.42|8657.42|8654.27|8654.27|8669.31|8669.31|8649.5|8649.5|0
1665412500000|2022-10-10 14:35:00|8654.08|8654.08|8640.54|8640.54|8657.19|8657.19|8640.54|8640.54|0
1665412800000|2022-10-10 14:40:00|8640|8640|8646.21|8646.21|8646.84|8646.84|8635.86|8635.86|0
1665413100000|2022-10-10 14:45:00|8646.57|8646.57|8653.87|8653.87|8660.06|8660.06|8646.39|8646.39|0
1665413400000|2022-10-10 14:50:00|8654.06|8654.06|8650.62|8650.62|8656.29|8656.29|8649.16|8649.16|0
1665413700000|2022-10-10 14:55:00|8650.26|8650.26|8656.4|8656.4|8656.4|8656.4|8649.98|8649.98|0
1665414000000|2022-10-10 15:00:00|8654.08|8654.08|8639.14|8639.14|8654.17|8654.17|8639.14|8639.14|0
1665414300000|2022-10-10 15:05:00|8639.41|8639.41|8644.77|8644.77|8646.09|8646.09|8639.41|8639.41|0
1665414600000|2022-10-10 15:10:00|8644.59|8644.59|8652.72|8652.72|8652.72|8652.72|8643.78|8643.78|0
1665414900000|2022-10-10 15:15:00|8652.86|8652.86|8643.54|8643.54|8652.95|8652.95|8640.39|8640.39|0
1665415200000|2022-10-10 15:20:00|8642.74|8642.74|8648.33|8648.33|8650.64|8650.64|8639.03|8639.03|0
1665415500000|2022-10-10 15:25:00|8648.14|8648.14|8652.74|8652.74|8652.95|8652.95|8647.59|8647.59|0
1665472500000|2022-10-11 07:15:00|8560.58|8560.58|8587.29|8587.29|8587.29|8587.29|8560.22|8560.22|0
1665472800000|2022-10-11 07:20:00|8580.31|8580.31|8598.27|8598.27|8598.36|8598.36|8579.85|8579.85|0
1665473100000|2022-10-11 07:25:00|8600.59|8600.59|8617.9|8617.9|8620.07|8620.07|8598.81|8598.81|0
1665473400000|2022-10-11 07:30:00|8620.23|8620.23|8612.16|8612.16|8626.19|8626.19|8611.9|8611.9|0
1665473700000|2022-10-11 07:35:00|8616.82|8616.82|8622.25|8622.25|8628.16|8628.16|8616.82|8616.82|0
1665474000000|2022-10-11 07:40:00|8620.91|8620.91|8601.66|8601.66|8620.91|8620.91|8601.19|8601.19|0
1665474300000|2022-10-11 07:45:00|8603.98|8603.98|8609.2|8609.2|8609.59|8609.59|8599.53|8599.53|0
1665474600000|2022-10-11 07:50:00|8609.39|8609.39|8607.48|8607.48|8615.9|8615.9|8606.75|8606.75|0
1665474900000|2022-10-11 07:55:00|8607.12|8607.12|8612.43|8612.43|8614.75|8614.75|8598.25|8598.25|0
1665475200000|2022-10-11 08:00:00|8612.96|8612.96|8629.1|8629.1|8629.1|8629.1|8610.36|8610.36|0
1665475500000|2022-10-11 08:05:00|8629.37|8629.37|8634.19|8634.19|8634.19|8634.19|8621.89|8621.89|0
1665475800000|2022-10-11 08:10:00|8636.52|8636.52|8640.45|8640.45|8642.78|8642.78|8636.45|8636.45|0
1665476100000|2022-10-11 08:15:00|8645.1|8645.1|8638.86|8638.86|8648.24|8648.24|8635.16|8635.16|0
1665476400000|2022-10-11 08:20:00|8639.58|8639.58|8631.07|8631.07|8642.51|8642.51|8631.07|8631.07|0
1665476700000|2022-10-11 08:25:00|8630.7|8630.7|8607.37|8607.37|8630.7|8630.7|8605.05|8605.05|0
1665477000000|2022-10-11 08:30:00|8609.7|8609.7|8584.22|8584.22|8609.7|8609.7|8582.21|8582.21|0
1665477300000|2022-10-11 08:35:00|8583.49|8583.49|8564.02|8564.02|8585.82|8585.82|8564.02|8564.02|0
1665477600000|2022-10-11 08:40:00|8561.69|8561.69|8567.93|8567.93|8568.29|8568.29|8556.95|8556.95|0
1665477900000|2022-10-11 08:45:00|8568.19|8568.19|8563.29|8563.29|8573.77|8573.77|8563.29|8563.29|0
1665478200000|2022-10-11 08:50:00|8562.76|8562.76|8552.93|8552.93|8567.26|8567.26|8552.47|8552.47|0
1665478500000|2022-10-11 08:55:00|8553.29|8553.29|8557.14|8557.14|8557.14|8557.14|8553.29|8553.29|0
1665478800000|2022-10-11 09:00:00|8556.77|8556.77|8562.13|8562.13|8562.13|8562.13|8552.37|8552.37|0
1665479100000|2022-10-11 09:05:00|8562.31|8562.31|8561.12|8561.12|8562.31|8562.31|8552.51|8552.51|0
1665479400000|2022-10-11 09:10:00|8562.56|8562.56|8563.49|8563.49|8563.49|8563.49|8558.47|8558.47|0
1665479700000|2022-10-11 09:15:00|8562.86|8562.86|8565.47|8565.47|8567.54|8567.54|8562.76|8562.76|0
1665480000000|2022-10-11 09:20:00|8565.73|8565.73|8560.94|8560.94|8566.54|8566.54|8556.11|8556.11|0
1665480300000|2022-10-11 09:25:00|8560.68|8560.68|8561.31|8561.31|8562.03|8562.03|8555.38|8555.38|0
1665480600000|2022-10-11 09:30:00|8560.77|8560.77|8549.09|8549.09|8560.77|8560.77|8546.76|8546.76|0
1665480900000|2022-10-11 09:35:00|8548.9|8548.9|8559.9|8559.9|8563.05|8563.05|8548.9|8548.9|0
1665481200000|2022-10-11 09:40:00|8560.44|8560.44|8556.22|8556.22|8560.67|8560.67|8553.72|8553.72|0
1665481500000|2022-10-11 09:45:00|8556.04|8556.04|8545.03|8545.03|8556.12|8556.12|8544.31|8544.31|0
1665481800000|2022-10-11 09:50:00|8544.57|8544.57|8553.21|8553.21|8553.85|8553.85|8542.45|8542.45|0
1665482100000|2022-10-11 09:55:00|8555.54|8555.54|8555.54|8555.54|8558.23|8558.23|8555.18|8555.18|0
1665482400000|2022-10-11 10:00:00|8555.28|8555.28|8553.54|8553.54|8556.77|8556.77|8550.04|8550.04|0
1665482700000|2022-10-11 10:05:00|8553.08|8553.08|8559.92|8559.92|8559.92|8559.92|8550.3|8550.3|0
1665483000000|2022-10-11 10:10:00|8560.06|8560.06|8568.59|8568.59|8568.97|8568.97|8559.7|8559.7|0
1665483300000|2022-10-11 10:15:00|8568.31|8568.31|8567.51|8567.51|8568.54|8568.54|8565.18|8565.18|0
1665483600000|2022-10-11 10:20:00|8568.41|8568.41|8572.55|8572.55|8576.64|8576.64|8568.21|8568.21|0
1665483900000|2022-10-11 10:25:00|8572.82|8572.82|8585.35|8585.35|8592.21|8592.21|8572.82|8572.82|0
1665484200000|2022-10-11 10:30:00|8586.43|8586.43|8579.29|8579.29|8588.59|8588.59|8577.96|8577.96|0
1665484500000|2022-10-11 10:35:00|8576.96|8576.96|8576.32|8576.32|8581.26|8581.26|8571.58|8571.58|0
1665484800000|2022-10-11 10:40:00|8576.5|8576.5|8579.82|8579.82|8580.01|8580.01|8576.5|8576.5|0
1665485100000|2022-10-11 10:45:00|8578.74|8578.74|8579.66|8579.66|8582.22|8582.22|8577.55|8577.55|0
1665485400000|2022-10-11 10:50:00|8579.81|8579.81|8591.38|8591.38|8593.98|8593.98|8579.81|8579.81|0
1665485700000|2022-10-11 10:55:00|8593.71|8593.71|8595.87|8595.87|8595.87|8595.87|8592.9|8592.9|0
1665486000000|2022-10-11 11:00:00|8595.96|8595.96|8592.36|8592.36|8601.73|8601.73|8592.36|8592.36|0
1665486300000|2022-10-11 11:05:00|8592.63|8592.63|8598.69|8598.69|8599.24|8599.24|8592.63|8592.63|0
1665486600000|2022-10-11 11:10:00|8599.05|8599.05|8596.02|8596.02|8599.42|8599.42|8594.76|8594.76|0
1665486900000|2022-10-11 11:15:00|8595.66|8595.66|8600.48|8600.48|8600.48|8600.48|8595.37|8595.37|0
1665487200000|2022-10-11 11:20:00|8601.56|8601.56|8609.57|8609.57|8609.71|8609.71|8597.78|8597.78|0
1665487500000|2022-10-11 11:25:00|8609.76|8609.76|8600.04|8600.04|8609.76|8609.76|8600.04|8600.04|0
1665487800000|2022-10-11 11:30:00|8599.9|8599.9|8594.56|8594.56|8600.16|8600.16|8594.56|8594.56|0
1665488100000|2022-10-11 11:35:00|8592.23|8592.23|8592.5|8592.5|8596.78|8596.78|8591.96|8591.96|0
1665488400000|2022-10-11 11:40:00|8591.85|8591.85|8588.73|8588.73|8591.85|8591.85|8588.06|8588.06|0
1665488700000|2022-10-11 11:45:00|8588.47|8588.47|8583.77|8583.77|8588.47|8588.47|8583.59|8583.59|0
1665489000000|2022-10-11 11:50:00|8583.12|8583.12|8587.87|8587.87|8588.23|8588.23|8580.16|8580.16|0
1665489300000|2022-10-11 11:55:00|8587.69|8587.69|8598.86|8598.86|8598.86|8598.86|8587.3|8587.3|0
1665489600000|2022-10-11 12:00:00|8598.67|8598.67|8602.53|8602.53|8604.15|8604.15|8597.68|8597.68|0
1665489900000|2022-10-11 12:05:00|8602.71|8602.71|8605.47|8605.47|8605.71|8605.71|8599.97|8599.97|0
1665490200000|2022-10-11 12:10:00|8604.94|8604.94|8614.85|8614.85|8615.8|8615.8|8604.56|8604.56|0
1665490500000|2022-10-11 12:15:00|8615.39|8615.39|8621.83|8621.83|8623.08|8623.08|8615.2|8615.2|0
1665490800000|2022-10-11 12:20:00|8621.1|8621.1|8614.61|8614.61|8621.1|8621.1|8613.87|8613.87|0
1665491100000|2022-10-11 12:25:00|8615.16|8615.16|8613.89|8613.89|8617.32|8617.32|8611.93|8611.93|0
1665491400000|2022-10-11 12:30:00|8614.25|8614.25|8613.25|8613.25|8616.49|8616.49|8609.92|8609.92|0
1665491700000|2022-10-11 12:35:00|8612.96|8612.96|8608.02|8608.02|8616.21|8616.21|8607.62|8607.62|0
1665492000000|2022-10-11 12:40:00|8607.65|8607.65|8603.7|8603.7|8609.57|8609.57|8603.7|8603.7|0
1665492300000|2022-10-11 12:45:00|8604.06|8604.06|8602.72|8602.72|8604.06|8604.06|8600.47|8600.47|0
1665492600000|2022-10-11 12:50:00|8602.58|8602.58|8604.09|8604.09|8604.09|8604.09|8602.4|8602.4|0
1665492900000|2022-10-11 12:55:00|8604.45|8604.45|8599.18|8599.18|8604.45|8604.45|8596.41|8596.41|0
1665493200000|2022-10-11 13:00:00|8598.64|8598.64|8607.16|8607.16|8611.68|8611.68|8597.69|8597.69|0
1665493500000|2022-10-11 13:05:00|8607.43|8607.43|8601.11|8601.11|8607.62|8607.62|8601.01|8601.01|0
1665493800000|2022-10-11 13:10:00|8601.2|8601.2|8593.47|8593.47|8601.2|8601.2|8590.39|8590.39|0
1665494100000|2022-10-11 13:15:00|8592.93|8592.93|8592.24|8592.24|8593.57|8593.57|8586.58|8586.58|0
1665494400000|2022-10-11 13:20:00|8591.97|8591.97|8590.96|8590.96|8593.64|8593.64|8588.32|8588.32|0
1665494700000|2022-10-11 13:25:00|8590.5|8590.5|8590.38|8590.38|8592.82|8592.82|8588.06|8588.06|0
1665495000000|2022-10-11 13:30:00|8590.2|8590.2|8588.18|8588.18|8598.71|8598.71|8587.13|8587.13|0
1665495300000|2022-10-11 13:35:00|8588.44|8588.44|8583.83|8583.83|8588.8|8588.8|8580.17|8580.17|0
1665495600000|2022-10-11 13:40:00|8583.45|8583.45|8565.06|8565.06|8583.45|8583.45|8563.53|8563.53|0
1665495900000|2022-10-11 13:45:00|8565.43|8565.43|8559.87|8559.87|8566.55|8566.55|8553.59|8553.59|0
1665496200000|2022-10-11 13:50:00|8560.67|8560.67|8541.88|8541.88|8563.5|8563.5|8541.88|8541.88|0
1665496500000|2022-10-11 13:55:00|8542.06|8542.06|8536.22|8536.22|8546.67|8546.67|8533.82|8533.82|0
1665496800000|2022-10-11 14:00:00|8536.94|8536.94|8547.64|8547.64|8549.97|8549.97|8535.41|8535.41|0
1665497100000|2022-10-11 14:05:00|8547.36|8547.36|8552.06|8552.06|8553.87|8553.87|8541.47|8541.47|0
1665497400000|2022-10-11 14:10:00|8551.7|8551.7|8559.75|8559.75|8560.65|8560.65|8549.19|8549.19|0
1665497700000|2022-10-11 14:15:00|8560.29|8560.29|8560.3|8560.3|8564.42|8564.42|8556.83|8556.83|0
1665498000000|2022-10-11 14:20:00|8557.79|8557.79|8548.69|8548.69|8560.2|8560.2|8548.41|8548.41|0
1665498300000|2022-10-11 14:25:00|8548.87|8548.87|8559.1|8559.1|8564.07|8564.07|8548.87|8548.87|0
1665498600000|2022-10-11 14:30:00|8559.01|8559.01|8563.77|8563.77|8567.89|8567.89|8550.05|8550.05|0
1665498900000|2022-10-11 14:35:00|8563.51|8563.51|8559.74|8559.74|8566.14|8566.14|8553.38|8553.38|0
1665499200000|2022-10-11 14:40:00|8559.48|8559.48|8575.19|8575.19|8575.33|8575.33|8559.48|8559.48|0
1665499500000|2022-10-11 14:45:00|8575.38|8575.38|8575.19|8575.19|8578.34|8578.34|8574.19|8574.19|0
1665499800000|2022-10-11 14:50:00|8577.52|8577.52|8574.89|8574.89|8580.79|8580.79|8571.84|8571.84|0
1665500100000|2022-10-11 14:55:00|8575.15|8575.15|8570.32|8570.32|8578.55|8578.55|8563.45|8563.45|0
1665500400000|2022-10-11 15:00:00|8569.78|8569.78|8585.51|8585.51|8593.49|8593.49|8569.78|8569.78|0
1665500700000|2022-10-11 15:05:00|8585.68|8585.68|8578.74|8578.74|8586.13|8586.13|8577.48|8577.48|0
1665501000000|2022-10-11 15:10:00|8578.83|8578.83|8575.71|8575.71|8581.69|8581.69|8573.26|8573.26|0
1665501300000|2022-10-11 15:15:00|8575.97|8575.97|8581.46|8581.46|8586.51|8586.51|8575.97|8575.97|0
1665501600000|2022-10-11 15:20:00|8581.64|8581.64|8585.11|8585.11|8585.11|8585.11|8570.21|8570.21|0
1665501900000|2022-10-11 15:25:00|8584.58|8584.58|8586.99|8586.99|8590.04|8590.04|8581.8|8581.8|0
1665558900000|2022-10-12 07:15:00|8600.68|8600.68|8613.08|8613.08|8616.07|8616.07|8598.63|8598.63|0
1665559200000|2022-10-12 07:20:00|8612.72|8612.72|8605.73|8605.73|8615.96|8615.96|8605.72|8605.72|0
1665559500000|2022-10-12 07:25:00|8605.46|8605.46|8567.42|8567.42|8607.03|8607.03|8563.72|8563.72|0
1665559800000|2022-10-12 07:30:00|8567.15|8567.15|8567.38|8567.38|8576.69|8576.69|8562.95|8562.95|0
1665560100000|2022-10-12 07:35:00|8567.92|8567.92|8567.42|8567.42|8582.2|8582.2|8567.15|8567.15|0
1665560400000|2022-10-12 07:40:00|8567.23|8567.23|8566.95|8566.95|8568.3|8568.3|8563.15|8563.15|0
1665560700000|2022-10-12 07:45:00|8566.86|8566.86|8582.95|8582.95|8586.43|8586.43|8566.86|8566.86|0
1665561000000|2022-10-12 07:50:00|8589.93|8589.93|8603.07|8603.07|8604.41|8604.41|8589.93|8589.93|0
1665561300000|2022-10-12 07:55:00|8603.79|8603.79|8602.89|8602.89|8607.83|8607.83|8599.85|8599.85|0
1665561600000|2022-10-12 08:00:00|8602.61|8602.61|8613.29|8613.29|8616.58|8616.58|8595.73|8595.73|0
1665561900000|2022-10-12 08:05:00|8611.85|8611.85|8610.07|8610.07|8618.85|8618.85|8609.24|8609.24|0
1665562200000|2022-10-12 08:10:00|8609.71|8609.71|8609.57|8609.57|8616.68|8616.68|8607.2|8607.2|0
1665562500000|2022-10-12 08:15:00|8608.77|8608.77|8614.7|8614.7|8622.2|8622.2|8606.71|8606.71|0
1665562800000|2022-10-12 08:20:00|8615.08|8615.08|8607.27|8607.27|8616.93|8616.93|8604.94|8604.94|0
1665563100000|2022-10-12 08:25:00|8607.7|8607.7|8628.5|8628.5|8629.31|8629.31|8607.7|8607.7|0
1665563400000|2022-10-12 08:30:00|8628.14|8628.14|8620.21|8620.21|8635.95|8635.95|8613.88|8613.88|0
1665563700000|2022-10-12 08:35:00|8624.86|8624.86|8612.64|8612.64|8624.86|8624.86|8606.87|8606.87|0
1665564000000|2022-10-12 08:40:00|8612.11|8612.11|8600.73|8600.73|8616.26|8616.26|8600.73|8600.73|0
1665564300000|2022-10-12 08:45:00|8600.3|8600.3|8601.91|8601.91|8603.88|8603.88|8592.44|8592.44|0
1665564600000|2022-10-12 08:50:00|8602.65|8602.65|8597.2|8597.2|8603.01|8603.01|8594.88|8594.88|0
1665564900000|2022-10-12 08:55:00|8597.03|8597.03|8591.42|8591.42|8597.03|8597.03|8589.12|8589.12|0
1665565200000|2022-10-12 09:00:00|8591.24|8591.24|8605|8605|8607.42|8607.42|8583.39|8583.39|0
1665565500000|2022-10-12 09:05:00|8607.41|8607.41|8610.29|8610.29|8610.71|8610.71|8607.24|8607.24|0
1665565800000|2022-10-12 09:10:00|8611.36|8611.36|8625.24|8625.24|8625.43|8625.43|8611.36|8611.36|0
1665566100000|2022-10-12 09:15:00|8625.06|8625.06|8622.52|8622.52|8630.17|8630.17|8622.25|8622.25|0
1665566400000|2022-10-12 09:20:00|8622.95|8622.95|8617.81|8617.81|8624.65|8624.65|8615.44|8615.44|0
1665566700000|2022-10-12 09:25:00|8618.17|8618.17|8616.71|8616.71|8620.35|8620.35|8610.63|8610.63|0
1665567000000|2022-10-12 09:30:00|8616.89|8616.89|8606.49|8606.49|8620.91|8620.91|8603.27|8603.27|0
1665567300000|2022-10-12 09:35:00|8607.24|8607.24|8608.02|8608.02|8608.02|8608.02|8600.96|8600.96|0
1665567600000|2022-10-12 09:40:00|8603.37|8603.37|8594.95|8594.95|8603.37|8603.37|8592.86|8592.86|0
1665567900000|2022-10-12 09:45:00|8592.63|8592.63|8583|8583|8592.63|8592.63|8580.93|8580.93|0
1665568200000|2022-10-12 09:50:00|8582.64|8582.64|8582.67|8582.67|8583.13|8583.13|8580.51|8580.51|0
1665568500000|2022-10-12 09:55:00|8581.95|8581.95|8587.2|8587.2|8587.2|8587.2|8581.68|8581.68|0
1665568800000|2022-10-12 10:00:00|8587.56|8587.56|8587.61|8587.61|8597.57|8597.57|8587.37|8587.37|0
1665569100000|2022-10-12 10:05:00|8587.7|8587.7|8581.43|8581.43|8587.7|8587.7|8581.43|8581.43|0
1665569400000|2022-10-12 10:10:00|8583.75|8583.75|8577.28|8577.28|8585.12|8585.12|8577.28|8577.28|0
1665569700000|2022-10-12 10:15:00|8577.64|8577.64|8571.75|8571.75|8581.4|8581.4|8571.75|8571.75|0
1665570000000|2022-10-12 10:20:00|8571.57|8571.57|8559.99|8559.99|8571.57|8571.57|8559.99|8559.99|0
1665570300000|2022-10-12 10:25:00|8560.62|8560.62|8576.12|8576.12|8576.12|8576.12|8559.23|8559.23|0
1665570600000|2022-10-12 10:30:00|8575.93|8575.93|8562.11|8562.11|8575.93|8575.93|8561.2|8561.2|0
1665570900000|2022-10-12 10:35:00|8561.75|8561.75|8567.48|8567.48|8567.48|8567.48|8556.53|8556.53|0
1665571200000|2022-10-12 10:40:00|8568.03|8568.03|8554.59|8554.59|8568.03|8568.03|8553.86|8553.86|0
1665571500000|2022-10-12 10:45:00|8554.23|8554.23|8553.52|8553.52|8556.96|8556.96|8550.15|8550.15|0
1665571800000|2022-10-12 10:50:00|8552.72|8552.72|8557.45|8557.45|8557.93|8557.93|8552.72|8552.72|0
1665572100000|2022-10-12 10:55:00|8557.73|8557.73|8569.54|8569.54|8569.54|8569.54|8557.73|8557.73|0
1665572400000|2022-10-12 11:00:00|8564.89|8564.89|8562.27|8562.27|8565.25|8565.25|8556.99|8556.99|0
1665572700000|2022-10-12 11:05:00|8562.09|8562.09|8563.65|8563.65|8565.55|8565.55|8560.9|8560.9|0
1665573000000|2022-10-12 11:10:00|8563.36|8563.36|8568.67|8568.67|8568.67|8568.67|8558.82|8558.82|0
1665573300000|2022-10-12 11:15:00|8566.34|8566.34|8569.46|8569.46|8570|8570|8561.69|8561.69|0
1665573600000|2022-10-12 11:20:00|8567.13|8567.13|8572.5|8572.5|8572.5|8572.5|8567.13|8567.13|0
1665573900000|2022-10-12 11:25:00|8574.83|8574.83|8576.58|8576.58|8578.9|8578.9|8574.83|8574.83|0
1665574200000|2022-10-12 11:30:00|8577.01|8577.01|8570.05|8570.05|8577.15|8577.15|8569.05|8569.05|0
1665574500000|2022-10-12 11:35:00|8567.73|8567.73|8572.8|8572.8|8573.43|8573.43|8567.73|8567.73|0
1665574800000|2022-10-12 11:40:00|8572.89|8572.89|8566.71|8566.71|8575.22|8575.22|8564.11|8564.11|0
1665575100000|2022-10-12 11:45:00|8564.38|8564.38|8558.92|8558.92|8566.61|8566.61|8558.92|8558.92|0
1665575400000|2022-10-12 11:50:00|8559.07|8559.07|8553.05|8553.05|8560.48|8560.48|8553.05|8553.05|0
1665575700000|2022-10-12 11:55:00|8552.69|8552.69|8554.21|8554.21|8554.21|8554.21|8548.78|8548.78|0
1665576000000|2022-10-12 12:00:00|8553.93|8553.93|8557.33|8557.33|8557.33|8557.33|8550.32|8550.32|0
1665576300000|2022-10-12 12:05:00|8557.04|8557.04|8555.15|8555.15|8559.71|8559.71|8551.65|8551.65|0
1665576600000|2022-10-12 12:10:00|8555.51|8555.51|8551.97|8551.97|8555.51|8555.51|8547|8547|0
1665576900000|2022-10-12 12:15:00|8552.34|8552.34|8552.48|8552.48|8562.33|8562.33|8551.97|8551.97|0
1665577200000|2022-10-12 12:20:00|8551.68|8551.68|8560.73|8560.73|8561.15|8561.15|8546.04|8546.04|0
1665577500000|2022-10-12 12:25:00|8560.99|8560.99|8569.47|8569.47|8576.15|8576.15|8560.9|8560.9|0
1665577800000|2022-10-12 12:30:00|8568.67|8568.67|8517.71|8517.71|8568.67|8568.67|8514.14|8514.14|0
1665578100000|2022-10-12 12:35:00|8517.53|8517.53|8531.21|8531.21|8536.95|8536.95|8515.38|8515.38|0
1665578400000|2022-10-12 12:40:00|8528.89|8528.89|8531.24|8531.24|8532.21|8532.21|8518.22|8518.22|0
1665578700000|2022-10-12 12:45:00|8531.43|8531.43|8523.02|8523.02|8531.43|8531.43|8520.51|8520.51|0
1665579000000|2022-10-12 12:50:00|8520.7|8520.7|8512.26|8512.26|8522.6|8522.6|8510.99|8510.99|0
1665579300000|2022-10-12 12:55:00|8509.94|8509.94|8500.77|8500.77|8513.17|8513.17|8499.34|8499.34|0
1665579600000|2022-10-12 13:00:00|8500.67|8500.67|8490.68|8490.68|8500.67|8500.67|8490.67|8490.67|0
1665579900000|2022-10-12 13:05:00|8489.96|8489.96|8484.1|8484.1|8492.26|8492.26|8483.99|8483.99|0
1665580200000|2022-10-12 13:10:00|8483.83|8483.83|8488.55|8488.55|8496.8|8496.8|8483.83|8483.83|0
1665580500000|2022-10-12 13:15:00|8488.02|8488.02|8495.85|8495.85|8498.05|8498.05|8488.02|8488.02|0
1665580800000|2022-10-12 13:20:00|8495.76|8495.76|8492.91|8492.91|8496.15|8496.15|8492.46|8492.46|0
1665581100000|2022-10-12 13:25:00|8492.63|8492.63|8501.38|8501.38|8501.38|8501.38|8488.06|8488.06|0
1665581400000|2022-10-12 13:30:00|8503.7|8503.7|8490.93|8490.93|8503.7|8503.7|8480.38|8480.38|0
1665581700000|2022-10-12 13:35:00|8490.65|8490.65|8514.83|8514.83|8518.17|8518.17|8490.65|8490.65|0
1665582000000|2022-10-12 13:40:00|8514.3|8514.3|8531.56|8531.56|8531.56|8531.56|8510.24|8510.24|0
1665582300000|2022-10-12 13:45:00|8531.74|8531.74|8525|8525|8534.6|8534.6|8525|8525|0
1665582600000|2022-10-12 13:50:00|8524.64|8524.64|8520.57|8520.57|8532.61|8532.61|8519.91|8519.91|0
1665582900000|2022-10-12 13:55:00|8520.93|8520.93|8539.76|8539.76|8541.72|8541.72|8520.14|8520.14|0
1665583200000|2022-10-12 14:00:00|8540.29|8540.29|8533.65|8533.65|8543.48|8543.48|8533.65|8533.65|0
1665583500000|2022-10-12 14:05:00|8533.5|8533.5|8526.9|8526.9|8534.51|8534.51|8521.13|8521.13|0
1665583800000|2022-10-12 14:10:00|8526.81|8526.81|8537.26|8537.26|8538.45|8538.45|8526.81|8526.81|0
1665584100000|2022-10-12 14:15:00|8536.73|8536.73|8541.35|8541.35|8546.01|8546.01|8526.75|8526.75|0
1665584400000|2022-10-12 14:20:00|8541.26|8541.26|8541.01|8541.01|8541.26|8541.26|8527.33|8527.33|0
1665584700000|2022-10-12 14:25:00|8540.02|8540.02|8549.98|8549.98|8554.93|8554.93|8539.3|8539.3|0
1665585000000|2022-10-12 14:30:00|8547.65|8547.65|8540.25|8540.25|8553.77|8553.77|8540.25|8540.25|0
1665585300000|2022-10-12 14:35:00|8542.57|8542.57|8528.33|8528.33|8542.57|8542.57|8528.33|8528.33|0
1665585600000|2022-10-12 14:40:00|8526.01|8526.01|8526.28|8526.28|8527.36|8527.36|8522.48|8522.48|0
1665585900000|2022-10-12 14:45:00|8525.92|8525.92|8526.88|8526.88|8527.29|8527.29|8513.73|8513.73|0
1665586200000|2022-10-12 14:50:00|8526.6|8526.6|8527.72|8527.72|8527.91|8527.91|8518.65|8518.65|0
1665586500000|2022-10-12 14:55:00|8527.45|8527.45|8520.19|8520.19|8528.24|8528.24|8514.72|8514.72|0
1665586800000|2022-10-12 15:00:00|8519.92|8519.92|8527.99|8527.99|8528.17|8528.17|8516.87|8516.87|0
1665587100000|2022-10-12 15:05:00|8527.72|8527.72|8539.52|8539.52|8541.85|8541.85|8526.91|8526.91|0
1665587400000|2022-10-12 15:10:00|8539.25|8539.25|8537.36|8537.36|8539.61|8539.61|8535.55|8535.55|0
1665587700000|2022-10-12 15:15:00|8537.63|8537.63|8551.96|8551.96|8552.32|8552.32|8537.2|8537.2|0
1665588000000|2022-10-12 15:20:00|8552.68|8552.68|8550.5|8550.5|8555.09|8555.09|8547.08|8547.08|0
1665588300000|2022-10-12 15:25:00|8550.68|8550.68|8550.49|8550.49|8552.05|8552.05|8544.04|8544.04|0
1665645300000|2022-10-13 07:15:00|8456.4|8456.4|8479.55|8479.55|8481.32|8481.32|8456.4|8456.4|0
1665645600000|2022-10-13 07:20:00|8481.87|8481.87|8463.52|8463.52|8487.75|8487.75|8456.69|8456.69|0
1665645900000|2022-10-13 07:25:00|8463.25|8463.25|8464.26|8464.26|8464.26|8464.26|8452.86|8452.86|0
1665646200000|2022-10-13 07:30:00|8466.59|8466.59|8444.17|8444.17|8466.59|8466.59|8441.31|8441.31|0
1665646500000|2022-10-13 07:35:00|8443.81|8443.81|8431.13|8431.13|8445.22|8445.22|8431.13|8431.13|0
1665646800000|2022-10-13 07:40:00|8431.4|8431.4|8438.86|8438.86|8445.81|8445.81|8431.4|8431.4|0
1665647100000|2022-10-13 07:45:00|8438.33|8438.33|8431.32|8431.32|8438.6|8438.6|8430.37|8430.37|0
1665647400000|2022-10-13 07:50:00|8431.06|8431.06|8424.87|8424.87|8437.78|8437.78|8424.87|8424.87|0
1665647700000|2022-10-13 07:55:00|8427.2|8427.2|8428.04|8428.04|8431.17|8431.17|8423.64|8423.64|0
1665648000000|2022-10-13 08:00:00|8425.72|8425.72|8426.61|8426.61|8428.94|8428.94|8419.52|8419.52|0
1665648300000|2022-10-13 08:05:00|8426.34|8426.34|8424.46|8424.46|8426.79|8426.79|8421.22|8421.22|0
1665648600000|2022-10-13 08:10:00|8425.53|8425.53|8435.28|8435.28|8435.63|8435.63|8423.73|8423.73|0
1665648900000|2022-10-13 08:15:00|8435.1|8435.1|8426.82|8426.82|8435.93|8435.93|8426.35|8426.35|0
1665649200000|2022-10-13 08:20:00|8424.49|8424.49|8421.92|8421.92|8424.78|8424.78|8421.2|8421.2|0
1665649500000|2022-10-13 08:25:00|8421.65|8421.65|8428.17|8428.17|8428.17|8428.17|8420.12|8420.12|0
1665649800000|2022-10-13 08:30:00|8427.63|8427.63|8446.24|8446.24|8446.87|8446.87|8427.27|8427.27|0
1665650100000|2022-10-13 08:35:00|8448.56|8448.56|8447.22|8447.22|8448.56|8448.56|8443.13|8443.13|0
1665650400000|2022-10-13 08:40:00|8447.58|8447.58|8449.56|8449.56|8450.57|8450.57|8443.59|8443.59|0
1665650700000|2022-10-13 08:45:00|8449.75|8449.75|8457.18|8457.18|8457.18|8457.18|8449.75|8449.75|0
1665651000000|2022-10-13 08:50:00|8457.45|8457.45|8461.12|8461.12|8463.23|8463.23|8457.45|8457.45|0
1665651300000|2022-10-13 08:55:00|8461.3|8461.3|8454.63|8454.63|8464.46|8464.46|8454.63|8454.63|0
1665651600000|2022-10-13 09:00:00|8454.62|8454.62|8463.64|8463.64|8465.06|8465.06|8454.62|8454.62|0
1665651900000|2022-10-13 09:05:00|8463.91|8463.91|8455.25|8455.25|8465.11|8465.11|8455.25|8455.25|0
1665652200000|2022-10-13 09:10:00|8454.18|8454.18|8463.92|8463.92|8464.02|8464.02|8452.83|8452.83|0
1665652500000|2022-10-13 09:15:00|8464.46|8464.46|8468.29|8468.29|8469.2|8469.2|8463.97|8463.97|0
1665652800000|2022-10-13 09:20:00|8469.09|8469.09|8470.13|8470.13|8476.37|8476.37|8466.71|8466.71|0
1665653100000|2022-10-13 09:25:00|8472.46|8472.46|8470.23|8470.23|8474.38|8474.38|8470.23|8470.23|0
1665653400000|2022-10-13 09:30:00|8463.25|8463.25|8474.57|8474.57|8476.22|8476.22|8463.25|8463.25|0
1665653700000|2022-10-13 09:35:00|8476.02|8476.02|8480.49|8480.49|8482.78|8482.78|8476.02|8476.02|0
1665654000000|2022-10-13 09:40:00|8480.76|8480.76|8478.72|8478.72|8481.02|8481.02|8476.37|8476.37|0
1665654300000|2022-10-13 09:45:00|8478.18|8478.18|8480.18|8480.18|8483.72|8483.72|8477.76|8477.76|0
1665654600000|2022-10-13 09:50:00|8479.9|8479.9|8475.73|8475.73|8479.9|8479.9|8475.73|8475.73|0
1665654900000|2022-10-13 09:55:00|8475.37|8475.37|8473.18|8473.18|8476.92|8476.92|8468.83|8468.83|0
1665655200000|2022-10-13 10:00:00|8473.71|8473.71|8463.47|8463.47|8476.83|8476.83|8462.71|8462.71|0
1665655500000|2022-10-13 10:05:00|8461.86|8461.86|8458.17|8458.17|8461.86|8461.86|8458.17|8458.17|0
1665655800000|2022-10-13 10:10:00|8458.44|8458.44|8458.67|8458.67|8459.43|8459.43|8456.48|8456.48|0
1665656100000|2022-10-13 10:15:00|8458.13|8458.13|8451.6|8451.6|8458.13|8458.13|8451.24|8451.24|0
1665656400000|2022-10-13 10:20:00|8451.74|8451.74|8453.99|8453.99|8460.07|8460.07|8451.47|8451.47|0
1665656700000|2022-10-13 10:25:00|8456.32|8456.32|8452.05|8452.05|8460.9|8460.9|8451.86|8451.86|0
1665657000000|2022-10-13 10:30:00|8452.23|8452.23|8459.58|8459.58|8462.29|8462.29|8452.23|8452.23|0
1665657300000|2022-10-13 10:35:00|8459.44|8459.44|8459.85|8459.85|8463.69|8463.69|8459.44|8459.44|0
1665657600000|2022-10-13 10:40:00|8460.39|8460.39|8463.4|8463.4|8463.76|8463.76|8459.95|8459.95|0
1665657900000|2022-10-13 10:45:00|8463.68|8463.68|8463.49|8463.49|8465.47|8465.47|8460.13|8460.13|0
1665658200000|2022-10-13 10:50:00|8463.78|8463.78|8462.94|8462.94|8464.63|8464.63|8460.19|8460.19|0
1665658500000|2022-10-13 10:55:00|8463.12|8463.12|8458.54|8458.54|8463.12|8463.12|8456.75|8456.75|0
1665658800000|2022-10-13 11:00:00|8459.08|8459.08|8457.84|8457.84|8459.27|8459.27|8456.76|8456.76|0
1665659100000|2022-10-13 11:05:00|8458.11|8458.11|8454.88|8454.88|8459.02|8459.02|8452.91|8452.91|0
1665659400000|2022-10-13 11:10:00|8454.51|8454.51|8457.62|8457.62|8458.23|8458.23|8454.33|8454.33|0
1665659700000|2022-10-13 11:15:00|8458.42|8458.42|8463.95|8463.95|8465.33|8465.33|8458.42|8458.42|0
1665660000000|2022-10-13 11:20:00|8466.27|8466.27|8470.93|8470.93|8471.81|8471.81|8466.27|8466.27|0
1665660300000|2022-10-13 11:25:00|8470.57|8470.57|8475.46|8475.46|8475.9|8475.9|8470.1|8470.1|0
1665660600000|2022-10-13 11:30:00|8475.82|8475.82|8489.01|8489.01|8499.72|8499.72|8475.82|8475.82|0
1665660900000|2022-10-13 11:35:00|8487.94|8487.94|8504.11|8504.11|8504.11|8504.11|8479.48|8479.48|0
1665661200000|2022-10-13 11:40:00|8504.83|8504.83|8502.25|8502.25|8514.17|8514.17|8501.98|8501.98|0
1665661500000|2022-10-13 11:45:00|8502.06|8502.06|8498.07|8498.07|8504.8|8504.8|8495.3|8495.3|0
1665661800000|2022-10-13 11:50:00|8498.88|8498.88|8496.12|8496.12|8498.88|8498.88|8493.06|8493.06|0
1665662100000|2022-10-13 11:55:00|8495.84|8495.84|8497.23|8497.23|8501.77|8501.77|8493.25|8493.25|0
1665662400000|2022-10-13 12:00:00|8496.67|8496.67|8501.61|8501.61|8507.33|8507.33|8496.1|8496.1|0
1665662700000|2022-10-13 12:05:00|8502.14|8502.14|8503.89|8503.89|8506.45|8506.45|8502.14|8502.14|0
1665663000000|2022-10-13 12:10:00|8501.75|8501.75|8493.35|8493.35|8501.75|8501.75|8493.35|8493.35|0
1665663300000|2022-10-13 12:15:00|8493.78|8493.78|8491.34|8491.34|8499.71|8499.71|8490.91|8490.91|0
1665663600000|2022-10-13 12:20:00|8490.98|8490.98|8488.21|8488.21|8490.98|8490.98|8484.37|8484.37|0
1665663900000|2022-10-13 12:25:00|8488.57|8488.57|8485.31|8485.31|8495.96|8495.96|8485.31|8485.31|0
1665664200000|2022-10-13 12:30:00|8482.98|8482.98|8333.22|8333.22|8482.98|8482.98|8309.61|8309.61|0
1665664500000|2022-10-13 12:35:00|8332.85|8332.85|8337.05|8337.05|8343.13|8343.13|8316.24|8316.24|0
1665664800000|2022-10-13 12:40:00|8330.07|8330.07|8308.74|8308.74|8336.78|8336.78|8303.55|8303.55|0
1665665100000|2022-10-13 12:45:00|8309.11|8309.11|8316.45|8316.45|8316.51|8316.51|8295.56|8295.56|0
1665665400000|2022-10-13 12:50:00|8316.87|8316.87|8319.64|8319.64|8325.01|8325.01|8307.93|8307.93|0
1665665700000|2022-10-13 12:55:00|8320.37|8320.37|8321.38|8321.38|8331.44|8331.44|8313.8|8313.8|0
1665666000000|2022-10-13 13:00:00|8321.74|8321.74|8307.18|8307.18|8321.74|8321.74|8307.18|8307.18|0
1665666300000|2022-10-13 13:05:00|8306.46|8306.46|8300.89|8300.89|8309.7|8309.7|8299.1|8299.1|0
1665666600000|2022-10-13 13:10:00|8301.62|8301.62|8291.5|8291.5|8310.14|8310.14|8290.7|8290.7|0
1665666900000|2022-10-13 13:15:00|8291.14|8291.14|8282.62|8282.62|8291.14|8291.14|8279.94|8279.94|0
1665667200000|2022-10-13 13:20:00|8282.89|8282.89|8282.82|8282.82|8292|8292|8278.99|8278.99|0
1665667500000|2022-10-13 13:25:00|8285.15|8285.15|8290.08|8290.08|8294.19|8294.19|8284.08|8284.08|0
1665667800000|2022-10-13 13:30:00|8289.81|8289.81|8291.98|8291.98|8299.48|8299.48|8276.45|8276.45|0
1665668100000|2022-10-13 13:35:00|8292.82|8292.82|8270.75|8270.75|8298.2|8298.2|8267.89|8267.89|0
1665668400000|2022-10-13 13:40:00|8270.22|8270.22|8262.9|8262.9|8280.93|8280.93|8261.95|8261.95|0
1665668700000|2022-10-13 13:45:00|8262.63|8262.63|8291.28|8291.28|8291.43|8291.43|8257.5|8257.5|0
1665669000000|2022-10-13 13:50:00|8288.96|8288.96|8318.16|8318.16|8322.81|8322.81|8288.77|8288.77|0
1665669300000|2022-10-13 13:55:00|8318.53|8318.53|8327.82|8327.82|8327.82|8327.82|8306.62|8306.62|0
1665669600000|2022-10-13 14:00:00|8327.68|8327.68|8332.98|8332.98|8335.86|8335.86|8325.33|8325.33|0
1665669900000|2022-10-13 14:05:00|8333.17|8333.17|8340.78|8340.78|8342.16|8342.16|8327.5|8327.5|0
1665670200000|2022-10-13 14:10:00|8341.05|8341.05|8356.12|8356.12|8356.12|8356.12|8337.56|8337.56|0
1665670500000|2022-10-13 14:15:00|8357.19|8357.19|8351.61|8351.61|8361.49|8361.49|8351.61|8351.61|0
1665670800000|2022-10-13 14:20:00|8351.88|8351.88|8352.13|8352.13|8356.7|8356.7|8341.78|8341.78|0
1665671100000|2022-10-13 14:25:00|8351.58|8351.58|8342.03|8342.03|8351.58|8351.58|8334.83|8334.83|0
1665671400000|2022-10-13 14:30:00|8341.93|8341.93|8352.01|8352.01|8358.02|8358.02|8339.61|8339.61|0
1665671700000|2022-10-13 14:35:00|8351.74|8351.74|8357.96|8357.96|8361.8|8361.8|8349.38|8349.38|0
1665672000000|2022-10-13 14:40:00|8358.11|8358.11|8355.08|8355.08|8367.09|8367.09|8351.75|8351.75|0
1665672300000|2022-10-13 14:45:00|8354.72|8354.72|8364.6|8364.6|8369.9|8369.9|8353.98|8353.98|0
1665672600000|2022-10-13 14:50:00|8366.93|8366.93|8351.7|8351.7|8366.93|8366.93|8348.08|8348.08|0
1665672900000|2022-10-13 14:55:00|8347.04|8347.04|8346.2|8346.2|8359.42|8359.42|8344.72|8344.72|0
1665673200000|2022-10-13 15:00:00|8345.66|8345.66|8351.4|8351.4|8351.4|8351.4|8337.09|8337.09|0
1665673500000|2022-10-13 15:05:00|8353.28|8353.28|8362.34|8362.34|8365.76|8365.76|8349.08|8349.08|0
1665673800000|2022-10-13 15:10:00|8362.62|8362.62|8366.34|8366.34|8368.79|8368.79|8358.32|8358.32|0
1665674100000|2022-10-13 15:15:00|8367.14|8367.14|8392.95|8392.95|8392.95|8392.95|8364.16|8364.16|0
1665674400000|2022-10-13 15:20:00|8393.14|8393.14|8403.95|8403.95|8416.86|8416.86|8393.14|8393.14|0
1665674700000|2022-10-13 15:25:00|8401.62|8401.62|8415.08|8415.08|8423.55|8423.55|8398.29|8398.29|0
1665731700000|2022-10-14 07:15:00|8581.27|8581.27|8573.25|8573.25|8581.27|8581.27|8565.82|8565.82|0
1665732000000|2022-10-14 07:20:00|8572.8|8572.8|8548.15|8548.15|8575.23|8575.23|8545.63|8545.63|0
1665732300000|2022-10-14 07:25:00|8547.58|8547.58|8528.27|8528.27|8547.58|8547.58|8526.58|8526.58|0
1665732600000|2022-10-14 07:30:00|8527.53|8527.53|8508.13|8508.13|8527.53|8527.53|8505.78|8505.78|0
1665732900000|2022-10-14 07:35:00|8505.8|8505.8|8496.9|8496.9|8506.74|8506.74|8490.46|8490.46|0
1665733200000|2022-10-14 07:40:00|8496.23|8496.23|8507.61|8507.61|8507.61|8507.61|8491.2|8491.2|0
1665733500000|2022-10-14 07:45:00|8507.34|8507.34|8515.72|8515.72|8515.72|8515.72|8501.79|8501.79|0
1665733800000|2022-10-14 07:50:00|8515.53|8515.53|8520.06|8520.06|8525.06|8525.06|8515.53|8515.53|0
1665734100000|2022-10-14 07:55:00|8518.45|8518.45|8513.01|8513.01|8521.84|8521.84|8512.21|8512.21|0
1665734400000|2022-10-14 08:00:00|8513.11|8513.11|8500.14|8500.14|8513.11|8513.11|8490.99|8490.99|0
1665734700000|2022-10-14 08:05:00|8500.68|8500.68|8506.43|8506.43|8508.76|8508.76|8499.79|8499.79|0
1665735000000|2022-10-14 08:10:00|8507.16|8507.16|8510.57|8510.57|8513.89|8513.89|8506.81|8506.81|0
1665735300000|2022-10-14 08:15:00|8509.58|8509.58|8492.46|8492.46|8509.58|8509.58|8490.22|8490.22|0
1665735600000|2022-10-14 08:20:00|8492.73|8492.73|8479.15|8479.15|8493|8493|8476.92|8476.92|0
1665735900000|2022-10-14 08:25:00|8479.51|8479.51|8479.05|8479.05|8481.55|8481.55|8471.99|8471.99|0
1665736200000|2022-10-14 08:30:00|8478.79|8478.79|8488.17|8488.17|8491.59|8491.59|8476.46|8476.46|0
1665736500000|2022-10-14 08:35:00|8485.85|8485.85|8496.25|8496.25|8496.25|8496.25|8485.85|8485.85|0
1665736800000|2022-10-14 08:40:00|8491.59|8491.59|8493.87|8493.87|8494.23|8494.23|8488.11|8488.11|0
1665737100000|2022-10-14 08:45:00|8493.6|8493.6|8492.59|8492.59|8495.49|8495.49|8492.41|8492.41|0
1665737400000|2022-10-14 08:50:00|8490.26|8490.26|8481.87|8481.87|8490.26|8490.26|8481.87|8481.87|0
1665737700000|2022-10-14 08:55:00|8481.31|8481.31|8474.31|8474.31|8488.1|8488.1|8470.55|8470.55|0
1665738000000|2022-10-14 09:00:00|8473.51|8473.51|8466.25|8466.25|8473.51|8473.51|8463.11|8463.11|0
1665738300000|2022-10-14 09:05:00|8466.44|8466.44|8473.51|8473.51|8474.68|8474.68|8466.44|8466.44|0
1665738600000|2022-10-14 09:10:00|8471.18|8471.18|8461.1|8461.1|8471.18|8471.18|8460.83|8460.83|0
1665738900000|2022-10-14 09:15:00|8460.83|8460.83|8456.7|8456.7|8463.61|8463.61|8453.83|8453.83|0
1665739200000|2022-10-14 09:20:00|8452.04|8452.04|8459.25|8459.25|8462.39|8462.39|8452.04|8452.04|0
1665739500000|2022-10-14 09:25:00|8458.71|8458.71|8454.95|8454.95|8463.16|8463.16|8454.68|8454.68|0
1665739800000|2022-10-14 09:30:00|8454.58|8454.58|8450.53|8450.53|8455.56|8455.56|8450.53|8450.53|0
1665740100000|2022-10-14 09:35:00|8452.85|8452.85|8459.38|8459.38|8459.38|8459.38|8449|8449|0
1665740400000|2022-10-14 09:40:00|8459.67|8459.67|8454.52|8454.52|8462.53|8462.53|8454.15|8454.15|0
1665740700000|2022-10-14 09:45:00|8454.42|8454.42|8469.76|8469.76|8480.37|8480.37|8453.18|8453.18|0
1665741000000|2022-10-14 09:50:00|8471.09|8471.09|8470.12|8470.12|8473.17|8473.17|8459.95|8459.95|0
1665741300000|2022-10-14 09:55:00|8469.85|8469.85|8491.17|8491.17|8491.17|8491.17|8469.68|8469.68|0
1665741600000|2022-10-14 10:00:00|8490.9|8490.9|8501.07|8501.07|8501.33|8501.33|8488.46|8488.46|0
1665741900000|2022-10-14 10:05:00|8500.88|8500.88|8502.05|8502.05|8505.54|8505.54|8498.44|8498.44|0
1665742200000|2022-10-14 10:10:00|8503.14|8503.14|8507.83|8507.83|8511.43|8511.43|8502.81|8502.81|0
1665742500000|2022-10-14 10:15:00|8507.56|8507.56|8498.63|8498.63|8507.68|8507.68|8493.44|8493.44|0
1665742800000|2022-10-14 10:20:00|8499.35|8499.35|8498.27|8498.27|8499.35|8499.35|8489.69|8489.69|0
1665743100000|2022-10-14 10:25:00|8498.63|8498.63|8519.63|8519.63|8521.24|8521.24|8492.99|8492.99|0
1665743400000|2022-10-14 10:30:00|8521.95|8521.95|8509.74|8509.74|8525.08|8525.08|8504.68|8504.68|0
1665743700000|2022-10-14 10:35:00|8509.6|8509.6|8514.01|8514.01|8514.54|8514.54|8507.25|8507.25|0
1665744000000|2022-10-14 10:40:00|8513.64|8513.64|8522.08|8522.08|8522.35|8522.35|8513.64|8513.64|0
1665744300000|2022-10-14 10:45:00|8521.9|8521.9|8532.88|8532.88|8532.88|8532.88|8517.24|8517.24|0
1665744600000|2022-10-14 10:50:00|8535.21|8535.21|8535.21|8535.21|8538.61|8538.61|8534.66|8534.66|0
1665744900000|2022-10-14 10:55:00|8536.01|8536.01|8544.2|8544.2|8544.2|8544.2|8535.1|8535.1|0
1665745200000|2022-10-14 11:00:00|8541.87|8541.87|8544.72|8544.72|8545.08|8545.08|8538.97|8538.97|0
1665745500000|2022-10-14 11:05:00|8544.99|8544.99|8541.52|8541.52|8544.99|8544.99|8538.01|8538.01|0
1665745800000|2022-10-14 11:10:00|8541.71|8541.71|8562.24|8562.24|8562.34|8562.34|8541.71|8541.71|0
1665746100000|2022-10-14 11:15:00|8561.88|8561.88|8550.15|8550.15|8561.88|8561.88|8549.43|8549.43|0
1665746400000|2022-10-14 11:20:00|8549.88|8549.88|8554.07|8554.07|8558.13|8558.13|8549.88|8549.88|0
1665746700000|2022-10-14 11:25:00|8552.9|8552.9|8544.66|8544.66|8552.9|8552.9|8537.7|8537.7|0
1665747000000|2022-10-14 11:30:00|8546.98|8546.98|8544.81|8544.81|8546.98|8546.98|8537.65|8537.65|0
1665747300000|2022-10-14 11:35:00|8544.63|8544.63|8541.71|8541.71|8547.67|8547.67|8539.8|8539.8|0
1665747600000|2022-10-14 11:40:00|8540.98|8540.98|8548.33|8548.33|8553.88|8553.88|8540.98|8540.98|0
1665747900000|2022-10-14 11:45:00|8548.19|8548.19|8539.9|8539.9|8549.9|8549.9|8539.72|8539.72|0
1665748200000|2022-10-14 11:50:00|8539.63|8539.63|8534.06|8534.06|8539.63|8539.63|8533.74|8533.74|0
1665748500000|2022-10-14 11:55:00|8533.53|8533.53|8514.77|8514.77|8533.53|8533.53|8514.23|8514.23|0
1665748800000|2022-10-14 12:00:00|8514.62|8514.62|8516.26|8516.26|8520.42|8520.42|8511.84|8511.84|0
1665749100000|2022-10-14 12:05:00|8518.58|8518.58|8526.6|8526.6|8526.6|8526.6|8517.36|8517.36|0
1665749400000|2022-10-14 12:10:00|8528.93|8528.93|8527.63|8527.63|8530.13|8530.13|8524.17|8524.17|0
1665749700000|2022-10-14 12:15:00|8530.33|8530.33|8530.78|8530.78|8536.17|8536.17|8526.76|8526.76|0
1665750000000|2022-10-14 12:20:00|8531.14|8531.14|8552.17|8552.17|8553.03|8553.03|8531.14|8531.14|0
1665750300000|2022-10-14 12:25:00|8551.99|8551.99|8548.22|8548.22|8560.35|8560.35|8547.25|8547.25|0
1665750600000|2022-10-14 12:30:00|8548.94|8548.94|8555.1|8555.1|8557.09|8557.09|8545.52|8545.52|0
1665750900000|2022-10-14 12:35:00|8557.42|8557.42|8555.58|8555.58|8557.56|8557.56|8545.31|8545.31|0
1665751200000|2022-10-14 12:40:00|8555.43|8555.43|8552.13|8552.13|8555.43|8555.43|8544.06|8544.06|0
1665751500000|2022-10-14 12:45:00|8552.49|8552.49|8561.51|8561.51|8561.51|8561.51|8552.13|8552.13|0
1665751800000|2022-10-14 12:50:00|8561.87|8561.87|8572.38|8572.38|8576.85|8576.85|8561.87|8561.87|0
1665752100000|2022-10-14 12:55:00|8572.57|8572.57|8575.33|8575.33|8590.05|8590.05|8572.13|8572.13|0
1665752400000|2022-10-14 13:00:00|8574.25|8574.25|8581.33|8581.33|8583.5|8583.5|8572.54|8572.54|0
1665752700000|2022-10-14 13:05:00|8581.14|8581.14|8592.59|8592.59|8592.73|8592.73|8578.54|8578.54|0
1665753000000|2022-10-14 13:10:00|8594.91|8594.91|8577.24|8577.24|8597.51|8597.51|8577.24|8577.24|0
1665753300000|2022-10-14 13:15:00|8577.38|8577.38|8590.78|8590.78|8590.95|8590.95|8577.38|8577.38|0
1665753600000|2022-10-14 13:20:00|8591.31|8591.31|8594.08|8594.08|8594.35|8594.35|8588.25|8588.25|0
1665753900000|2022-10-14 13:25:00|8593.94|8593.94|8583.54|8583.54|8594.08|8594.08|8583.54|8583.54|0
1665754200000|2022-10-14 13:30:00|8585.86|8585.86|8583.21|8583.21|8596.68|8596.68|8576.31|8576.31|0
1665754500000|2022-10-14 13:35:00|8583.48|8583.48|8608.24|8608.24|8610.67|8610.67|8583.12|8583.12|0
1665754800000|2022-10-14 13:40:00|8609.32|8609.32|8586.11|8586.11|8610.12|8610.12|8586.11|8586.11|0
1665755100000|2022-10-14 13:45:00|8585.39|8585.39|8601.47|8601.47|8604.35|8604.35|8581.28|8581.28|0
1665755400000|2022-10-14 13:50:00|8601.33|8601.33|8592.29|8592.29|8607.06|8607.06|8590.06|8590.06|0
1665755700000|2022-10-14 13:55:00|8593.2|8593.2|8589.93|8589.93|8600.87|8600.87|8589.17|8589.17|0
1665756000000|2022-10-14 14:00:00|8583.34|8583.34|8562.82|8562.82|8583.67|8583.67|8546.12|8546.12|0
1665756300000|2022-10-14 14:05:00|8562.96|8562.96|8552.72|8552.72|8567.9|8567.9|8551.06|8551.06|0
1665756600000|2022-10-14 14:10:00|8552.18|8552.18|8525.64|8525.64|8559.3|8559.3|8522.21|8522.21|0
1665756900000|2022-10-14 14:15:00|8525.49|8525.49|8520.78|8520.78|8527.74|8527.74|8516.65|8516.65|0
1665757200000|2022-10-14 14:20:00|8520.51|8520.51|8509.14|8509.14|8520.51|8520.51|8503.84|8503.84|0
1665757500000|2022-10-14 14:25:00|8509|8509|8521.22|8521.22|8523.05|8523.05|8506.96|8506.96|0
1665757800000|2022-10-14 14:30:00|8518.9|8518.9|8520.27|8520.27|8527.88|8527.88|8516.26|8516.26|0
1665758100000|2022-10-14 14:35:00|8519.55|8519.55|8516.86|8516.86|8526.51|8526.51|8513.97|8513.97|0
1665758400000|2022-10-14 14:40:00|8517.04|8517.04|8509.77|8509.77|8523|8523|8505.02|8505.02|0
1665758700000|2022-10-14 14:45:00|8509.5|8509.5|8506.13|8506.13|8517.41|8517.41|8503.8|8503.8|0
1665759000000|2022-10-14 14:50:00|8506.4|8506.4|8520.15|8520.15|8523.13|8523.13|8504.33|8504.33|0
1665759300000|2022-10-14 14:55:00|8513.17|8513.17|8504.96|8504.96|8517.89|8517.89|8502.78|8502.78|0
1665759600000|2022-10-14 15:00:00|8507.29|8507.29|8510.99|8510.99|8517.72|8517.72|8507.29|8507.29|0
1665759900000|2022-10-14 15:05:00|8510.62|8510.62|8495.61|8495.61|8511.04|8511.04|8495.61|8495.61|0
1665760200000|2022-10-14 15:10:00|8495.8|8495.8|8476.72|8476.72|8495.8|8495.8|8475.19|8475.19|0
1665760500000|2022-10-14 15:15:00|8479.04|8479.04|8462.8|8462.8|8481.91|8481.91|8462.34|8462.34|0
1665760800000|2022-10-14 15:20:00|8462.62|8462.62|8470.45|8470.45|8475.27|8475.27|8461.63|8461.63|0
1665761100000|2022-10-14 15:25:00|8472.78|8472.78|8470.07|8470.07|8477.98|8477.98|8468.92|8468.92|0
1665990900000|2022-10-17 07:15:00|8448.78|8448.78|8428.05|8428.05|8452.37|8452.37|8427.24|8427.24|0
1665991200000|2022-10-17 07:20:00|8428.58|8428.58|8425.26|8425.26|8438.16|8438.16|8422.94|8422.94|0
1665991500000|2022-10-17 07:25:00|8425.68|8425.68|8455.04|8455.04|8455.84|8455.84|8425.68|8425.68|0
1665991800000|2022-10-17 07:30:00|8454.24|8454.24|8446.27|8446.27|8460.44|8460.44|8446.27|8446.27|0
1665992100000|2022-10-17 07:35:00|8445.75|8445.75|8447.98|8447.98|8461.65|8461.65|8445.75|8445.75|0
1665992400000|2022-10-17 07:40:00|8447.43|8447.43|8465|8465|8474.49|8474.49|8446.09|8446.09|0
1665992700000|2022-10-17 07:45:00|8467.32|8467.32|8483.75|8483.75|8484.01|8484.01|8466.95|8466.95|0
1665993000000|2022-10-17 07:50:00|8484.4|8484.4|8502.91|8502.91|8511.73|8511.73|8484.4|8484.4|0
1665993300000|2022-10-17 07:55:00|8503.28|8503.28|8501.86|8501.86|8513.51|8513.51|8501.18|8501.18|0
1665993600000|2022-10-17 08:00:00|8500.75|8500.75|8496.02|8496.02|8507.42|8507.42|8495.74|8495.74|0
1665993900000|2022-10-17 08:05:00|8495.74|8495.74|8498.91|8498.91|8499.92|8499.92|8491.98|8491.98|0
1665994200000|2022-10-17 08:10:00|8498.49|8498.49|8499.05|8499.05|8503.56|8503.56|8497.1|8497.1|0
1665994500000|2022-10-17 08:15:00|8498.68|8498.68|8497.07|8497.07|8501.34|8501.34|8493.58|8493.58|0
1665994800000|2022-10-17 08:20:00|8496.71|8496.71|8500.54|8500.54|8505.75|8505.75|8496.71|8496.71|0
1665995100000|2022-10-17 08:25:00|8500.72|8500.72|8499.37|8499.37|8505.37|8505.37|8499.37|8499.37|0
1665995400000|2022-10-17 08:30:00|8494.71|8494.71|8492.6|8492.6|8495.53|8495.53|8488.5|8488.5|0
1665995700000|2022-10-17 08:35:00|8492.23|8492.23|8508.04|8508.04|8508.04|8508.04|8492.23|8492.23|0
1665996000000|2022-10-17 08:40:00|8508.23|8508.23|8497.23|8497.23|8509.37|8509.37|8497.23|8497.23|0
1665996300000|2022-10-17 08:45:00|8497.59|8497.59|8496.56|8496.56|8504.54|8504.54|8493.95|8493.95|0
1665996600000|2022-10-17 08:50:00|8497.29|8497.29|8499.38|8499.38|8501.88|8501.88|8497.29|8497.29|0
1665996900000|2022-10-17 08:55:00|8500.1|8500.1|8495.33|8495.33|8502.89|8502.89|8494.43|8494.43|0
1665997200000|2022-10-17 09:00:00|8495.52|8495.52|8496.26|8496.26|8496.8|8496.8|8491.81|8491.81|0
1665997500000|2022-10-17 09:05:00|8495.89|8495.89|8498.63|8498.63|8501.75|8501.75|8494.67|8494.67|0
1665997800000|2022-10-17 09:10:00|8498.36|8498.36|8504.5|8504.5|8505.19|8505.19|8498.18|8498.18|0
1665998100000|2022-10-17 09:15:00|8504.69|8504.69|8499.09|8499.09|8504.69|8504.69|8499.09|8499.09|0
1665998400000|2022-10-17 09:20:00|8499.45|8499.45|8498.64|8498.64|8499.45|8499.45|8495.85|8495.85|0
1665998700000|2022-10-17 09:25:00|8498.28|8498.28|8502.97|8502.97|8502.97|8502.97|8497.19|8497.19|0
1665999000000|2022-10-17 09:30:00|8502.78|8502.78|8506.27|8506.27|8509.68|8509.68|8502.78|8502.78|0
1665999300000|2022-10-17 09:35:00|8505.73|8505.73|8514.25|8514.25|8514.25|8514.25|8505.73|8505.73|0
1665999600000|2022-10-17 09:40:00|8511.92|8511.92|8516.93|8516.93|8516.93|8516.93|8506.98|8506.98|0
1665999900000|2022-10-17 09:45:00|8517.2|8517.2|8520.26|8520.26|8521.52|8521.52|8515.13|8515.13|0
1666000200000|2022-10-17 09:50:00|8521.07|8521.07|8516.01|8516.01|8521.07|8521.07|8513.13|8513.13|0
1666000500000|2022-10-17 09:55:00|8515.87|8515.87|8513.8|8513.8|8516.5|8516.5|8511.96|8511.96|0
1666000800000|2022-10-17 10:00:00|8513.43|8513.43|8514.88|8514.88|8518.37|8518.37|8512.72|8512.72|0
1666001100000|2022-10-17 10:05:00|8515.16|8515.16|8523.22|8523.22|8529.16|8529.16|8512.83|8512.83|0
1666001400000|2022-10-17 10:10:00|8523.58|8523.58|8530.35|8530.35|8530.93|8530.93|8523.58|8523.58|0
1666001700000|2022-10-17 10:15:00|8530.08|8530.08|8524.36|8524.36|8530.08|8530.08|8523.72|8523.72|0
1666002000000|2022-10-17 10:20:00|8523.73|8523.73|8524.59|8524.59|8525.42|8525.42|8523.39|8523.39|0
1666002300000|2022-10-17 10:25:00|8524.4|8524.4|8510.55|8510.55|8524.87|8524.87|8510.55|8510.55|0
1666002600000|2022-10-17 10:30:00|8511.08|8511.08|8511.09|8511.09|8515.74|8515.74|8511.08|8511.08|0
1666002900000|2022-10-17 10:35:00|8510.91|8510.91|8505.07|8505.07|8510.91|8510.91|8505.07|8505.07|0
1666003200000|2022-10-17 10:40:00|8504.79|8504.79|8505.5|8505.5|8507.83|8507.83|8504.07|8504.07|0
1666003500000|2022-10-17 10:45:00|8505.31|8505.31|8508.84|8508.84|8511.72|8511.72|8505.14|8505.14|0
1666003800000|2022-10-17 10:50:00|8506.51|8506.51|8509.35|8509.35|8509.44|8509.44|8502.93|8502.93|0
1666004100000|2022-10-17 10:55:00|8508.55|8508.55|8515.7|8515.7|8516.58|8516.58|8508.55|8508.55|0
1666004400000|2022-10-17 11:00:00|8516.42|8516.42|8514.52|8514.52|8516.42|8516.42|8510.3|8510.3|0
1666004700000|2022-10-17 11:05:00|8514.88|8514.88|8512.38|8512.38|8514.88|8514.88|8509.59|8509.59|0
1666005000000|2022-10-17 11:10:00|8512.57|8512.57|8516.38|8516.38|8516.38|8516.38|8510.15|8510.15|0
1666005300000|2022-10-17 11:15:00|8515.82|8515.82|8524.27|8524.27|8524.64|8524.64|8513.81|8513.81|0
1666005600000|2022-10-17 11:20:00|8524.99|8524.99|8518.36|8518.36|8527.66|8527.66|8517.61|8517.61|0
1666005900000|2022-10-17 11:25:00|8518.54|8518.54|8521.68|8521.68|8526.63|8526.63|8518.54|8518.54|0
1666006200000|2022-10-17 11:30:00|8526.34|8526.34|8527.49|8527.49|8528.68|8528.68|8526.34|8526.34|0
1666006500000|2022-10-17 11:35:00|8527.68|8527.68|8534.04|8534.04|8534.94|8534.94|8526.59|8526.59|0
1666006800000|2022-10-17 11:40:00|8534.6|8534.6|8536.27|8536.27|8536.64|8536.64|8532.26|8532.26|0
1666007100000|2022-10-17 11:45:00|8536.09|8536.09|8536.16|8536.16|8539.77|8539.77|8534.4|8534.4|0
1666007400000|2022-10-17 11:50:00|8536.34|8536.34|8540.18|8540.18|8540.18|8540.18|8536.34|8536.34|0
1666007700000|2022-10-17 11:55:00|8540.33|8540.33|8538.82|8538.82|8540.33|8540.33|8536.79|8536.79|0
1666008000000|2022-10-17 12:00:00|8536.49|8536.49|8541.99|8541.99|8543.89|8543.89|8534.31|8534.31|0
1666008300000|2022-10-17 12:05:00|8541.62|8541.62|8545.52|8545.52|8547.31|8547.31|8540.63|8540.63|0
1666008600000|2022-10-17 12:10:00|8545.15|8545.15|8545.37|8545.37|8546.1|8546.1|8539.79|8539.79|0
1666008900000|2022-10-17 12:15:00|8545|8545|8543.22|8543.22|8548.35|8548.35|8538.65|8538.65|0
1666009200000|2022-10-17 12:20:00|8543.36|8543.36|8554.23|8554.23|8555.16|8555.16|8542.54|8542.54|0
1666009500000|2022-10-17 12:25:00|8554.04|8554.04|8551.4|8551.4|8554.68|8554.68|8548.57|8548.57|0
1666009800000|2022-10-17 12:30:00|8551.21|8551.21|8554.01|8554.01|8554.38|8554.38|8547.87|8547.87|0
1666010100000|2022-10-17 12:35:00|8553.65|8553.65|8553.13|8553.13|8558.36|8558.36|8552.24|8552.24|0
1666010400000|2022-10-17 12:40:00|8553.42|8553.42|8560.61|8560.61|8564.5|8564.5|8552.87|8552.87|0
1666010700000|2022-10-17 12:45:00|8561.33|8561.33|8557.55|8557.55|8563.48|8563.48|8555.74|8555.74|0
1666011000000|2022-10-17 12:50:00|8557.36|8557.36|8559.8|8559.8|8560.01|8560.01|8557.36|8557.36|0
1666011300000|2022-10-17 12:55:00|8559.44|8559.44|8560.31|8560.31|8564.02|8564.02|8555.27|8555.27|0
1666011600000|2022-10-17 13:00:00|8560.6|8560.6|8557.2|8557.2|8563.33|8563.33|8555.35|8555.35|0
1666011900000|2022-10-17 13:05:00|8556.13|8556.13|8547.87|8547.87|8557.92|8557.92|8547.87|8547.87|0
1666012200000|2022-10-17 13:10:00|8548.23|8548.23|8560.77|8560.77|8560.77|8560.77|8548.23|8548.23|0
1666012500000|2022-10-17 13:15:00|8560.63|8560.63|8560.22|8560.22|8560.8|8560.8|8556.93|8556.93|0
1666012800000|2022-10-17 13:20:00|8562.55|8562.55|8560.13|8560.13|8565.46|8565.46|8557.7|8557.7|0
1666013100000|2022-10-17 13:25:00|8560.85|8560.85|8574.89|8574.89|8574.89|8574.89|8560.45|8560.45|0
1666013400000|2022-10-17 13:30:00|8574.62|8574.62|8592.07|8592.07|8594.4|8594.4|8567.1|8567.1|0
1666013700000|2022-10-17 13:35:00|8593.88|8593.88|8609.34|8609.34|8609.34|8609.34|8593.88|8593.88|0
1666014000000|2022-10-17 13:40:00|8607.02|8607.02|8611.82|8611.82|8617.62|8617.62|8606.26|8606.26|0
1666014300000|2022-10-17 13:45:00|8612.55|8612.55|8619.44|8619.44|8619.44|8619.44|8604.7|8604.7|0
1666014600000|2022-10-17 13:50:00|8621.77|8621.77|8621.49|8621.49|8629.81|8629.81|8613.88|8613.88|0
1666014900000|2022-10-17 13:55:00|8621.77|8621.77|8620.72|8620.72|8629.77|8629.77|8613.88|8613.88|0
1666015200000|2022-10-17 14:00:00|8620.53|8620.53|8620.97|8620.97|8624.66|8624.66|8612.29|8612.29|0
1666015500000|2022-10-17 14:05:00|8620.78|8620.78|8616.08|8616.08|8622.53|8622.53|8612.19|8612.19|0
1666015800000|2022-10-17 14:10:00|8613.75|8613.75|8626.61|8626.61|8626.61|8626.61|8613.75|8613.75|0
1666016100000|2022-10-17 14:15:00|8626.35|8626.35|8619.93|8619.93|8626.35|8626.35|8615.09|8615.09|0
1666016400000|2022-10-17 14:20:00|8620.47|8620.47|8611.9|8611.9|8623.81|8623.81|8607.89|8607.89|0
1666016700000|2022-10-17 14:25:00|8611.18|8611.18|8605.65|8605.65|8611.18|8611.18|8601.41|8601.41|0
1666017000000|2022-10-17 14:30:00|8606.19|8606.19|8609.64|8609.64|8610.99|8610.99|8599.86|8599.86|0
1666017300000|2022-10-17 14:35:00|8610.19|8610.19|8614.59|8614.59|8621.53|8621.53|8610.19|8610.19|0
1666017600000|2022-10-17 14:40:00|8614.4|8614.4|8613.44|8613.44|8618.06|8618.06|8612.87|8612.87|0
1666017900000|2022-10-17 14:45:00|8608.79|8608.79|8604.44|8604.44|8613.01|8613.01|8602.11|8602.11|0
1666018200000|2022-10-17 14:50:00|8602.11|8602.11|8586.75|8586.75|8604.44|8604.44|8583.89|8583.89|0
1666018500000|2022-10-17 14:55:00|8586.39|8586.39|8591.37|8591.37|8591.57|8591.57|8582.29|8582.29|0
1666018800000|2022-10-17 15:00:00|8591.1|8591.1|8596.35|8596.35|8601.25|8601.25|8591.1|8591.1|0
1666019100000|2022-10-17 15:05:00|8596.06|8596.06|8583.92|8583.92|8600.89|8600.89|8581.82|8581.82|0
1666019400000|2022-10-17 15:10:00|8584.45|8584.45|8590.34|8590.34|8592.67|8592.67|8582.39|8582.39|0
1666019700000|2022-10-17 15:15:00|8590.53|8590.53|8584.96|8584.96|8590.7|8590.7|8580.45|8580.45|0
1666020000000|2022-10-17 15:20:00|8585.06|8585.06|8592.96|8592.96|8593.7|8593.7|8582.73|8582.73|0
1666020300000|2022-10-17 15:25:00|8592.49|8592.49|8589.15|8589.15|8593.77|8593.77|8586.78|8586.78|0
1666077300000|2022-10-18 07:15:00|8713.59|8713.59|8710.04|8710.04|8728.82|8728.82|8710.04|8710.04|0
1666077600000|2022-10-18 07:20:00|8709.68|8709.68|8716.27|8716.27|8720.56|8720.56|8697.71|8697.71|0
1666077900000|2022-10-18 07:25:00|8715.64|8715.64|8716.91|8716.91|8724.53|8724.53|8712.71|8712.71|0
1666078200000|2022-10-18 07:30:00|8716.73|8716.73|8718.32|8718.32|8720.11|8720.11|8706.33|8706.33|0
1666078500000|2022-10-18 07:35:00|8718.59|8718.59|8708.51|8708.51|8724.26|8724.26|8708.32|8708.32|0
1666078800000|2022-10-18 07:40:00|8708.15|8708.15|8718.99|8718.99|8728.09|8728.09|8708.15|8708.15|0
1666079100000|2022-10-18 07:45:00|8718.8|8718.8|8725.63|8725.63|8726.86|8726.86|8713.8|8713.8|0
1666079400000|2022-10-18 07:50:00|8726.18|8726.18|8716.27|8716.27|8727.95|8727.95|8714.72|8714.72|0
1666079700000|2022-10-18 07:55:00|8717.08|8717.08|8728.13|8728.13|8734.57|8734.57|8716.27|8716.27|0
1666080000000|2022-10-18 08:00:00|8727.86|8727.86|8729.24|8729.24|8731.93|8731.93|8722.62|8722.62|0
1666080300000|2022-10-18 08:05:00|8728.96|8728.96|8736.25|8736.25|8742.82|8742.82|8726.67|8726.67|0
1666080600000|2022-10-18 08:10:00|8735.88|8735.88|8757.45|8757.45|8758.81|8758.81|8735.51|8735.51|0
1666080900000|2022-10-18 08:15:00|8755.12|8755.12|8754.2|8754.2|8758.41|8758.41|8754.2|8754.2|0
1666081200000|2022-10-18 08:20:00|8754.47|8754.47|8748.19|8748.19|8754.82|8754.82|8742.25|8742.25|0
1666081500000|2022-10-18 08:25:00|8748|8748|8753.42|8753.42|8755.22|8755.22|8743.64|8743.64|0
1666081800000|2022-10-18 08:30:00|8753.6|8753.6|8746.86|8746.86|8757.45|8757.45|8746.19|8746.19|0
1666082100000|2022-10-18 08:35:00|8746.68|8746.68|8743.86|8743.86|8749.5|8749.5|8741.53|8741.53|0
1666082400000|2022-10-18 08:40:00|8744.29|8744.29|8730.36|8730.36|8744.29|8744.29|8730.26|8730.26|0
1666082700000|2022-10-18 08:45:00|8729.84|8729.84|8721.5|8721.5|8729.84|8729.84|8720.78|8720.78|0
1666083000000|2022-10-18 08:50:00|8722.42|8722.42|8719.09|8719.09|8729.85|8729.85|8719|8719|0
1666083300000|2022-10-18 08:55:00|8719.28|8719.28|8703.23|8703.23|8721.68|8721.68|8703.13|8703.13|0
1666083600000|2022-10-18 09:00:00|8703.66|8703.66|8697.38|8697.38|8703.94|8703.94|8686.73|8686.73|0
1666083900000|2022-10-18 09:05:00|8695.05|8695.05|8666.94|8666.94|8695.05|8695.05|8666.3|8666.3|0
1666084200000|2022-10-18 09:10:00|8667.09|8667.09|8665.28|8665.28|8672.83|8672.83|8665.28|8665.28|0
1666084500000|2022-10-18 09:15:00|8666.01|8666.01|8673.71|8673.71|8673.71|8673.71|8666.01|8666.01|0
1666084800000|2022-10-18 09:20:00|8673.52|8673.52|8666.23|8666.23|8673.52|8673.52|8662.3|8662.3|0
1666085100000|2022-10-18 09:25:00|8663.9|8663.9|8666.23|8666.23|8670.09|8670.09|8662.2|8662.2|0
1666085400000|2022-10-18 09:30:00|8666.5|8666.5|8653.41|8653.41|8667.63|8667.63|8650.72|8650.72|0
1666085700000|2022-10-18 09:35:00|8653.5|8653.5|8659|8659|8661.54|8661.54|8648.97|8648.97|0
1666086000000|2022-10-18 09:40:00|8654.34|8654.34|8661.1|8661.1|8661.1|8661.1|8650.28|8650.28|0
1666086300000|2022-10-18 09:45:00|8661.37|8661.37|8669.16|8669.16|8669.16|8669.16|8658.86|8658.86|0
1666086600000|2022-10-18 09:50:00|8668.89|8668.89|8674.4|8674.4|8676.2|8676.2|8668.89|8668.89|0
1666086900000|2022-10-18 09:55:00|8674.21|8674.21|8685.16|8685.16|8688.57|8688.57|8674.21|8674.21|0
1666087200000|2022-10-18 10:00:00|8682.84|8682.84|8688.85|8688.85|8688.85|8688.85|8678.52|8678.52|0
1666087500000|2022-10-18 10:05:00|8689.21|8689.21|8679.72|8679.72|8690.67|8690.67|8679.72|8679.72|0
1666087800000|2022-10-18 10:10:00|8679.81|8679.81|8681.7|8681.7|8681.7|8681.7|8671.92|8671.92|0
1666088100000|2022-10-18 10:15:00|8682.24|8682.24|8689.51|8689.51|8689.51|8689.51|8682.24|8682.24|0
1666088400000|2022-10-18 10:20:00|8689.15|8689.15|8692.51|8692.51|8694.83|8694.83|8688.15|8688.15|0
1666088700000|2022-10-18 10:25:00|8692.32|8692.32|8680.1|8680.1|8692.32|8692.32|8680.1|8680.1|0
1666089000000|2022-10-18 10:30:00|8679.82|8679.82|8692.01|8692.01|8692.01|8692.01|8678.43|8678.43|0
1666089300000|2022-10-18 10:35:00|8689.68|8689.68|8696.02|8696.02|8704.56|8704.56|8687.35|8687.35|0
1666089600000|2022-10-18 10:40:00|8695.66|8695.66|8696.64|8696.64|8699.4|8699.4|8693.31|8693.31|0
1666089900000|2022-10-18 10:45:00|8696.93|8696.93|8698.27|8698.27|8700.36|8700.36|8696.66|8696.66|0
1666090200000|2022-10-18 10:50:00|8697.8|8697.8|8703.39|8703.39|8703.39|8703.39|8694.47|8694.47|0
1666090500000|2022-10-18 10:55:00|8703.57|8703.57|8697.45|8697.45|8703.57|8703.57|8696.38|8696.38|0
1666090800000|2022-10-18 11:00:00|8697.72|8697.72|8700.48|8700.48|8701.3|8701.3|8692.89|8692.89|0
1666091100000|2022-10-18 11:05:00|8699.94|8699.94|8700.19|8700.19|8700.82|8700.82|8696.5|8696.5|0
1666091400000|2022-10-18 11:10:00|8697.86|8697.86|8695.44|8695.44|8701.23|8701.23|8695.44|8695.44|0
1666091700000|2022-10-18 11:15:00|8694.1|8694.1|8689.75|8689.75|8694.1|8694.1|8684.23|8684.23|0
1666092000000|2022-10-18 11:20:00|8692.08|8692.08|8681.34|8681.34|8692.08|8692.08|8681.34|8681.34|0
1666092300000|2022-10-18 11:25:00|8681.16|8681.16|8677.86|8677.86|8681.16|8681.16|8674.18|8674.18|0
1666092600000|2022-10-18 11:30:00|8678.13|8678.13|8684.04|8684.04|8684.98|8684.98|8678.13|8678.13|0
1666092900000|2022-10-18 11:35:00|8684.4|8684.4|8685.35|8685.35|8687.37|8687.37|8684.24|8684.24|0
1666093200000|2022-10-18 11:40:00|8685.72|8685.72|8689.09|8689.09|8690.26|8690.26|8684.51|8684.51|0
1666093500000|2022-10-18 11:45:00|8689.63|8689.63|8699.05|8699.05|8699.05|8699.05|8689.63|8689.63|0
1666093800000|2022-10-18 11:50:00|8699.42|8699.42|8700.66|8700.66|8705.99|8705.99|8697.09|8697.09|0
1666094100000|2022-10-18 11:55:00|8700.93|8700.93|8695.33|8695.33|8703.44|8703.44|8695.33|8695.33|0
1666094400000|2022-10-18 12:00:00|8694.79|8694.79|8699.78|8699.78|8702.34|8702.34|8692.47|8692.47|0
1666094700000|2022-10-18 12:05:00|8700.04|8700.04|8709.5|8709.5|8710.03|8710.03|8696.99|8696.99|0
1666095000000|2022-10-18 12:10:00|8709.91|8709.91|8716.56|8716.56|8717.65|8717.65|8708.64|8708.64|0
1666095300000|2022-10-18 12:15:00|8716.2|8716.2|8711.9|8711.9|8720.72|8720.72|8711.9|8711.9|0
1666095600000|2022-10-18 12:20:00|8712.09|8712.09|8707.89|8707.89|8712.26|8712.26|8705.19|8705.19|0
1666095900000|2022-10-18 12:25:00|8707.71|8707.71|8714.39|8714.39|8714.39|8714.39|8707.71|8707.71|0
1666096200000|2022-10-18 12:30:00|8714.67|8714.67|8722.05|8722.05|8722.5|8722.5|8713.22|8713.22|0
1666096500000|2022-10-18 12:35:00|8719.72|8719.72|8722.98|8722.98|8723.88|8723.88|8716.59|8716.59|0
1666096800000|2022-10-18 12:40:00|8723.25|8723.25|8720.55|8720.55|8723.25|8723.25|8719.86|8719.86|0
1666097100000|2022-10-18 12:45:00|8720.91|8720.91|8719.82|8719.82|8723.42|8723.42|8717.77|8717.77|0
1666097400000|2022-10-18 12:50:00|8720.09|8720.09|8719.6|8719.6|8723.64|8723.64|8719.52|8719.52|0
1666097700000|2022-10-18 12:55:00|8719.87|8719.87|8728.63|8728.63|8730.24|8730.24|8719.87|8719.87|0
1666098000000|2022-10-18 13:00:00|8729.16|8729.16|8724.97|8724.97|8729.16|8729.16|8719.94|8719.94|0
1666098300000|2022-10-18 13:05:00|8725.51|8725.51|8718.67|8718.67|8728.74|8728.74|8718.48|8718.48|0
1666098600000|2022-10-18 13:10:00|8718.48|8718.48|8698.61|8698.61|8718.57|8718.57|8698.61|8698.61|0
1666098900000|2022-10-18 13:15:00|8698.25|8698.25|8693.87|8693.87|8703.75|8703.75|8693.87|8693.87|0
1666099200000|2022-10-18 13:20:00|8694.23|8694.23|8683.65|8683.65|8695.55|8695.55|8683.65|8683.65|0
1666099500000|2022-10-18 13:25:00|8683.39|8683.39|8693.4|8693.4|8694.76|8694.76|8682.87|8682.87|0
1666099800000|2022-10-18 13:30:00|8693.83|8693.83|8687.06|8687.06|8701.95|8701.95|8685.61|8685.61|0
1666100100000|2022-10-18 13:35:00|8687.25|8687.25|8694.73|8694.73|8702.52|8702.52|8687.25|8687.25|0
1666100400000|2022-10-18 13:40:00|8692.4|8692.4|8688.31|8688.31|8692.5|8692.5|8684.14|8684.14|0
1666100700000|2022-10-18 13:45:00|8690.63|8690.63|8694.15|8694.15|8696.34|8696.34|8685.67|8685.67|0
1666101000000|2022-10-18 13:50:00|8694.52|8694.52|8679.48|8679.48|8697.2|8697.2|8678.25|8678.25|0
1666101300000|2022-10-18 13:55:00|8679.14|8679.14|8674.08|8674.08|8693.89|8693.89|8674.08|8674.08|0
1666101600000|2022-10-18 14:00:00|8673.81|8673.81|8688.87|8688.87|8690.8|8690.8|8673.55|8673.55|0
1666101900000|2022-10-18 14:05:00|8689.59|8689.59|8694.25|8694.25|8694.82|8694.82|8683.34|8683.34|0
1666102200000|2022-10-18 14:10:00|8694.44|8694.44|8695.08|8695.08|8699.54|8699.54|8694.44|8694.44|0
1666102500000|2022-10-18 14:15:00|8697.41|8697.41|8693|8693|8698.6|8698.6|8688.87|8688.87|0
1666102800000|2022-10-18 14:20:00|8691.67|8691.67|8692.52|8692.52|8696.09|8696.09|8688.84|8688.84|0
1666103100000|2022-10-18 14:25:00|8692.43|8692.43|8668.84|8668.84|8696.06|8696.06|8668.84|8668.84|0
1666103400000|2022-10-18 14:30:00|8668.57|8668.57|8678.3|8678.3|8678.83|8678.83|8668.05|8668.05|0
1666103700000|2022-10-18 14:35:00|8678.56|8678.56|8668.54|8668.54|8682.76|8682.76|8662.52|8662.52|0
1666104000000|2022-10-18 14:40:00|8668.08|8668.08|8686.04|8686.04|8686.04|8686.04|8667.51|8667.51|0
1666104300000|2022-10-18 14:45:00|8686.58|8686.58|8696.82|8696.82|8702.84|8702.84|8685.94|8685.94|0
1666104600000|2022-10-18 14:50:00|8697.35|8697.35|8693.35|8693.35|8697.35|8697.35|8688.79|8688.79|0
1666104900000|2022-10-18 14:55:00|8693.2|8693.2|8688.43|8688.43|8693.2|8693.2|8684.26|8684.26|0
1666105200000|2022-10-18 15:00:00|8683.78|8683.78|8683.45|8683.45|8684.49|8684.49|8678.66|8678.66|0
1666105500000|2022-10-18 15:05:00|8683.63|8683.63|8669.76|8669.76|8689.32|8689.32|8669.63|8669.63|0
1666105800000|2022-10-18 15:10:00|8670.12|8670.12|8659.03|8659.03|8674.49|8674.49|8659.03|8659.03|0
1666106100000|2022-10-18 15:15:00|8658.23|8658.23|8655.25|8655.25|8662.42|8662.42|8651.93|8651.93|0
1666106400000|2022-10-18 15:20:00|8655.07|8655.07|8652.3|8652.3|8655.49|8655.49|8647.46|8647.46|0
1666106700000|2022-10-18 15:25:00|8652.57|8652.57|8647.67|8647.67|8655.22|8655.22|8645.74|8645.74|0
1666163700000|2022-10-19 07:15:00|8650.83|8650.83|8676.05|8676.05|8676.15|8676.15|8650.83|8650.83|0
1666164000000|2022-10-19 07:20:00|8678.38|8678.38|8686.5|8686.5|8690.87|8690.87|8672.9|8672.9|0
1666164300000|2022-10-19 07:25:00|8686.32|8686.32|8661.62|8661.62|8686.46|8686.46|8661.62|8661.62|0
1666164600000|2022-10-19 07:30:00|8660.82|8660.82|8659.69|8659.69|8678.32|8678.32|8656.75|8656.75|0
1666164900000|2022-10-19 07:35:00|8659.96|8659.96|8660.05|8660.05|8660.78|8660.78|8647.46|8647.46|0
1666165200000|2022-10-19 07:40:00|8659.96|8659.96|8678.26|8678.26|8678.26|8678.26|8659.58|8659.58|0
1666165500000|2022-10-19 07:45:00|8679.34|8679.34|8676.25|8676.25|8681.57|8681.57|8672.58|8672.58|0
1666165800000|2022-10-19 07:50:00|8676.07|8676.07|8675.57|8675.57|8678.37|8678.37|8674.75|8674.75|0
1666166100000|2022-10-19 07:55:00|8677.89|8677.89|8683.2|8683.2|8686|8686|8677.89|8677.89|0
1666166400000|2022-10-19 08:00:00|8682.48|8682.48|8673.07|8673.07|8682.48|8682.48|8667.82|8667.82|0
1666166700000|2022-10-19 08:05:00|8671.97|8671.97|8663.25|8663.25|8671.97|8671.97|8660.59|8660.59|0
1666167000000|2022-10-19 08:10:00|8662.53|8662.53|8660.89|8660.89|8663.85|8663.85|8657.16|8657.16|0
1666167300000|2022-10-19 08:15:00|8658.57|8658.57|8651.61|8651.61|8660.62|8660.62|8651.25|8651.25|0
1666167600000|2022-10-19 08:20:00|8651.98|8651.98|8640.21|8640.21|8651.98|8651.98|8638.76|8638.76|0
1666167900000|2022-10-19 08:25:00|8639.56|8639.56|8638.85|8638.85|8642.28|8642.28|8637.36|8637.36|0
1666168200000|2022-10-19 08:30:00|8639.03|8639.03|8643.05|8643.05|8644.33|8644.33|8638.32|8638.32|0
1666168500000|2022-10-19 08:35:00|8643.24|8643.24|8652.07|8652.07|8652.07|8652.07|8639.85|8639.85|0
1666168800000|2022-10-19 08:40:00|8652.34|8652.34|8662.55|8662.55|8662.55|8662.55|8648.76|8648.76|0
1666169100000|2022-10-19 08:45:00|8661.75|8661.75|8656.71|8656.71|8662.28|8662.28|8652.78|8652.78|0
1666169400000|2022-10-19 08:50:00|8656.44|8656.44|8658.17|8658.17|8658.17|8658.17|8654.03|8654.03|0
1666169700000|2022-10-19 08:55:00|8657.64|8657.64|8658.01|8658.01|8659.24|8659.24|8656.19|8656.19|0
1666170000000|2022-10-19 09:00:00|8658.66|8658.66|8666.01|8666.01|8666.01|8666.01|8657.2|8657.2|0
1666170300000|2022-10-19 09:05:00|8666.28|8666.28|8686.96|8686.96|8692.09|8692.09|8665.17|8665.17|0
1666170600000|2022-10-19 09:10:00|8686.78|8686.78|8667.36|8667.36|8686.96|8686.96|8667.36|8667.36|0
1666170900000|2022-10-19 09:15:00|8667.72|8667.72|8666.87|8666.87|8673.04|8673.04|8666.87|8666.87|0
1666171200000|2022-10-19 09:20:00|8666.69|8666.69|8670.46|8670.46|8671.75|8671.75|8664.88|8664.88|0
1666171500000|2022-10-19 09:25:00|8670.64|8670.64|8674.24|8674.24|8674.89|8674.89|8664.31|8664.31|0
1666171800000|2022-10-19 09:30:00|8674.1|8674.1|8680.68|8680.68|8680.9|8680.9|8674.1|8674.1|0
1666172100000|2022-10-19 09:35:00|8680.77|8680.77|8674.09|8674.09|8680.77|8680.77|8673.98|8673.98|0
1666172400000|2022-10-19 09:40:00|8673.91|8673.91|8681.73|8681.73|8682.35|8682.35|8673.91|8673.91|0
1666172700000|2022-10-19 09:45:00|8682.01|8682.01|8683.34|8683.34|8685.61|8685.61|8679.59|8679.59|0
1666173000000|2022-10-19 09:50:00|8683.88|8683.88|8683.33|8683.33|8684.69|8684.69|8683.14|8683.14|0
1666173300000|2022-10-19 09:55:00|8683.5|8683.5|8692.25|8692.25|8693.24|8693.24|8683.23|8683.23|0
1666173600000|2022-10-19 10:00:00|8692.06|8692.06|8689.72|8689.72|8692.06|8692.06|8689.16|8689.16|0
1666173900000|2022-10-19 10:05:00|8689.91|8689.91|8684.52|8684.52|8690|8690|8684.52|8684.52|0
1666174200000|2022-10-19 10:10:00|8684.88|8684.88|8680.22|8680.22|8684.88|8684.88|8678.78|8678.78|0
1666174500000|2022-10-19 10:15:00|8680.49|8680.49|8688.52|8688.52|8688.78|8688.78|8679.65|8679.65|0
1666174800000|2022-10-19 10:20:00|8686.19|8686.19|8683.84|8683.84|8686.19|8686.19|8681.3|8681.3|0
1666175100000|2022-10-19 10:25:00|8684.21|8684.21|8679.41|8679.41|8684.21|8684.21|8679.41|8679.41|0
1666175400000|2022-10-19 10:30:00|8677.09|8677.09|8681.39|8681.39|8683.26|8683.26|8675.38|8675.38|0
1666175700000|2022-10-19 10:35:00|8681.93|8681.93|8671.68|8671.68|8681.93|8681.93|8671.06|8671.06|0
1666176000000|2022-10-19 10:40:00|8670.98|8670.98|8671.43|8671.43|8673.23|8673.23|8669.02|8669.02|0
1666176300000|2022-10-19 10:45:00|8671.16|8671.16|8670.14|8670.14|8672.5|8672.5|8670.14|8670.14|0
1666176600000|2022-10-19 10:50:00|8672.47|8672.47|8674.68|8674.68|8677.42|8677.42|8672.25|8672.25|0
1666176900000|2022-10-19 10:55:00|8677.01|8677.01|8673.87|8673.87|8677.28|8677.28|8671.18|8671.18|0
1666177200000|2022-10-19 11:00:00|8674.23|8674.23|8680.34|8680.34|8681.12|8681.12|8671.71|8671.71|0
1666177500000|2022-10-19 11:05:00|8680.15|8680.15|8680.62|8680.62|8681.52|8681.52|8679.62|8679.62|0
1666177800000|2022-10-19 11:10:00|8681.15|8681.15|8671.4|8671.4|8681.15|8681.15|8668.7|8668.7|0
1666178100000|2022-10-19 11:15:00|8671.5|8671.5|8662.74|8662.74|8671.67|8671.67|8662.19|8662.19|0
1666178400000|2022-10-19 11:20:00|8662.46|8662.46|8664.87|8664.87|8666.62|8666.62|8659.93|8659.93|0
1666178700000|2022-10-19 11:25:00|8664.69|8664.69|8646.41|8646.41|8666.94|8666.94|8646.41|8646.41|0
1666179000000|2022-10-19 11:30:00|8646.42|8646.42|8645.99|8645.99|8647.58|8647.58|8642.79|8642.79|0
1666179300000|2022-10-19 11:35:00|8646.53|8646.53|8653.97|8653.97|8654.97|8654.97|8646.53|8646.53|0
1666179600000|2022-10-19 11:40:00|8654.11|8654.11|8655.5|8655.5|8657.26|8657.26|8654.11|8654.11|0
1666179900000|2022-10-19 11:45:00|8655.13|8655.13|8653.78|8653.78|8657.32|8657.32|8649.68|8649.68|0
1666180200000|2022-10-19 11:50:00|8654.14|8654.14|8649.12|8649.12|8654.21|8654.21|8649.12|8649.12|0
1666180500000|2022-10-19 11:55:00|8649.39|8649.39|8657.46|8657.46|8657.46|8657.46|8645.71|8645.71|0
1666180800000|2022-10-19 12:00:00|8657.37|8657.37|8650.84|8650.84|8659.56|8659.56|8648.24|8648.24|0
1666181100000|2022-10-19 12:05:00|8651.21|8651.21|8643.2|8643.2|8652.75|8652.75|8640.7|8640.7|0
1666181400000|2022-10-19 12:10:00|8643.38|8643.38|8648.55|8648.55|8648.55|8648.55|8642.45|8642.45|0
1666181700000|2022-10-19 12:15:00|8648.91|8648.91|8648.97|8648.97|8649.18|8649.18|8647.59|8647.59|0
1666182000000|2022-10-19 12:20:00|8648.88|8648.88|8651.32|8651.32|8651.88|8651.88|8646.57|8646.57|0
1666182300000|2022-10-19 12:25:00|8651.06|8651.06|8651.57|8651.57|8654.21|8654.21|8646.75|8646.75|0
1666182600000|2022-10-19 12:30:00|8651.21|8651.21|8654.48|8654.48|8655.56|8655.56|8645.51|8645.51|0
1666182900000|2022-10-19 12:35:00|8654.12|8654.12|8654.33|8654.33|8657.48|8657.48|8653.89|8653.89|0
1666183200000|2022-10-19 12:40:00|8654.06|8654.06|8651.81|8651.81|8658.34|8658.34|8651.81|8651.81|0
1666183500000|2022-10-19 12:45:00|8652.08|8652.08|8662.58|8662.58|8662.98|8662.98|8652.08|8652.08|0
1666183800000|2022-10-19 12:50:00|8664.91|8664.91|8670.65|8670.65|8670.73|8670.73|8664.91|8664.91|0
1666184100000|2022-10-19 12:55:00|8670.79|8670.79|8674.33|8674.33|8674.96|8674.96|8665.86|8665.86|0
1666184400000|2022-10-19 13:00:00|8673.79|8673.79|8669.35|8669.35|8674.92|8674.92|8668.63|8668.63|0
1666184700000|2022-10-19 13:05:00|8668.24|8668.24|8667.71|8667.71|8673.73|8673.73|8665.53|8665.53|0
1666185000000|2022-10-19 13:10:00|8667.62|8667.62|8664.03|8664.03|8668.07|8668.07|8663.65|8663.65|0
1666185300000|2022-10-19 13:15:00|8663.76|8663.76|8667.12|8667.12|8667.12|8667.12|8663.12|8663.12|0
1666185600000|2022-10-19 13:20:00|8666.75|8666.75|8680.73|8680.73|8682.76|8682.76|8666.75|8666.75|0
1666185900000|2022-10-19 13:25:00|8680.55|8680.55|8679.32|8679.32|8680.68|8680.68|8677|8677|0
1666186200000|2022-10-19 13:30:00|8679.42|8679.42|8685.2|8685.2|8687.32|8687.32|8673.3|8673.3|0
1666186500000|2022-10-19 13:35:00|8685.47|8685.47|8675.22|8675.22|8685.73|8685.73|8674.95|8674.95|0
1666186800000|2022-10-19 13:40:00|8675.58|8675.58|8667.74|8667.74|8675.59|8675.59|8659.14|8659.14|0
1666187100000|2022-10-19 13:45:00|8668.11|8668.11|8655.73|8655.73|8669.38|8669.38|8652.85|8652.85|0
1666187400000|2022-10-19 13:50:00|8655.44|8655.44|8661.42|8661.42|8664.92|8664.92|8650.29|8650.29|0
1666187700000|2022-10-19 13:55:00|8661.6|8661.6|8646.49|8646.49|8662.23|8662.23|8646.49|8646.49|0
1666188000000|2022-10-19 14:00:00|8644.16|8644.16|8652.13|8652.13|8654.98|8654.98|8642.88|8642.88|0
1666188300000|2022-10-19 14:05:00|8652.4|8652.4|8643.82|8643.82|8654.53|8654.53|8640.96|8640.96|0
1666188600000|2022-10-19 14:10:00|8644.19|8644.19|8649.29|8649.29|8649.29|8649.29|8639.19|8639.19|0
1666188900000|2022-10-19 14:15:00|8649.38|8649.38|8656.22|8656.22|8656.22|8656.22|8649.38|8649.38|0
1666189200000|2022-10-19 14:20:00|8656.51|8656.51|8675.84|8675.84|8675.84|8675.84|8656.51|8656.51|0
1666189500000|2022-10-19 14:25:00|8675.93|8675.93|8683.87|8683.87|8690.68|8690.68|8671.2|8671.2|0
1666189800000|2022-10-19 14:30:00|8681.54|8681.54|8669.3|8669.3|8685.41|8685.41|8668.38|8668.38|0
1666190100000|2022-10-19 14:35:00|8669.02|8669.02|8664.36|8664.36|8669.49|8669.49|8664.01|8664.01|0
1666190400000|2022-10-19 14:40:00|8664|8664|8652.77|8652.77|8664|8664|8652.77|8652.77|0
1666190700000|2022-10-19 14:45:00|8653.04|8653.04|8642.94|8642.94|8656.37|8656.37|8642.58|8642.58|0
1666191000000|2022-10-19 14:50:00|8643.31|8643.31|8634.58|8634.58|8645.92|8645.92|8634.22|8634.22|0
1666191300000|2022-10-19 14:55:00|8634.31|8634.31|8630.84|8630.84|8635.3|8635.3|8623.54|8623.54|0
1666191600000|2022-10-19 15:00:00|8631.21|8631.21|8623.44|8623.44|8631.21|8631.21|8621.47|8621.47|0
1666191900000|2022-10-19 15:05:00|8623.17|8623.17|8624.1|8624.1|8626.83|8626.83|8622.08|8622.08|0
1666192200000|2022-10-19 15:10:00|8624.19|8624.19|8631.76|8631.76|8634.97|8634.97|8624.19|8624.19|0
1666192500000|2022-10-19 15:15:00|8634.09|8634.09|8642.01|8642.01|8642.01|8642.01|8634.01|8634.01|0
1666192800000|2022-10-19 15:20:00|8642.11|8642.11|8636.45|8636.45|8643.11|8643.11|8634.16|8634.16|0
1666193100000|2022-10-19 15:25:00|8636.27|8636.27|8639.14|8639.14|8640.93|8640.93|8629.43|8629.43|0
1666250100000|2022-10-20 07:15:00|8667.09|8667.09|8651.75|8651.75|8678.72|8678.72|8651.75|8651.75|0
1666250400000|2022-10-20 07:20:00|8652.29|8652.29|8636.2|8636.2|8654.27|8654.27|8627.93|8627.93|0
1666250700000|2022-10-20 07:25:00|8637.7|8637.7|8650.08|8650.08|8650.08|8650.08|8632.73|8632.73|0
1666251000000|2022-10-20 07:30:00|8648.55|8648.55|8659.54|8659.54|8661.32|8661.32|8640.89|8640.89|0
1666251300000|2022-10-20 07:35:00|8659.26|8659.26|8666.01|8666.01|8674.41|8674.41|8655.53|8655.53|0
1666251600000|2022-10-20 07:40:00|8666.54|8666.54|8666.62|8666.62|8667.23|8667.23|8655.16|8655.16|0
1666251900000|2022-10-20 07:45:00|8667.43|8667.43|8665.38|8665.38|8678.93|8678.93|8664.59|8664.59|0
1666252200000|2022-10-20 07:50:00|8663.77|8663.77|8646.73|8646.73|8668.3|8668.3|8646.19|8646.19|0
1666252500000|2022-10-20 07:55:00|8642.07|8642.07|8641.58|8641.58|8649.67|8649.67|8636.75|8636.75|0
1666252800000|2022-10-20 08:00:00|8641.31|8641.31|8626.62|8626.62|8642.11|8642.11|8621.49|8621.49|0
1666253100000|2022-10-20 08:05:00|8626.98|8626.98|8622.33|8622.33|8628.6|8628.6|8615.88|8615.88|0
1666253400000|2022-10-20 08:10:00|8624.66|8624.66|8603.93|8603.93|8624.66|8624.66|8603.67|8603.67|0
1666253700000|2022-10-20 08:15:00|8604.12|8604.12|8619.09|8619.09|8619.44|8619.44|8604.12|8604.12|0
1666254000000|2022-10-20 08:20:00|8618.73|8618.73|8595.31|8595.31|8618.73|8618.73|8595.31|8595.31|0
1666254300000|2022-10-20 08:25:00|8595.57|8595.57|8601.8|8601.8|8601.8|8601.8|8593.66|8593.66|0
1666254600000|2022-10-20 08:30:00|8601.37|8601.37|8614.17|8614.17|8614.6|8614.6|8595.48|8595.48|0
1666254900000|2022-10-20 08:35:00|8614.54|8614.54|8617.69|8617.69|8623.31|8623.31|8612.58|8612.58|0
1666255200000|2022-10-20 08:40:00|8615.36|8615.36|8605.08|8605.08|8615.36|8615.36|8601.77|8601.77|0
1666255500000|2022-10-20 08:45:00|8605.88|8605.88|8602.15|8602.15|8609.65|8609.65|8601.53|8601.53|0
1666255800000|2022-10-20 08:50:00|8601.61|8601.61|8583.55|8583.55|8602.92|8602.92|8576.57|8576.57|0
1666256100000|2022-10-20 08:55:00|8581.22|8581.22|8579.96|8579.96|8581.22|8581.22|8573.12|8573.12|0
1666256400000|2022-10-20 09:00:00|8580.1|8580.1|8588.27|8588.27|8588.27|8588.27|8576.42|8576.42|0
1666256700000|2022-10-20 09:05:00|8588|8588|8603.13|8603.13|8603.13|8603.13|8587.81|8587.81|0
1666257000000|2022-10-20 09:10:00|8603.67|8603.67|8595.45|8595.45|8603.76|8603.76|8590.02|8590.02|0
1666257300000|2022-10-20 09:15:00|8595.64|8595.64|8603.08|8603.08|8604.58|8604.58|8595.64|8595.64|0
1666257600000|2022-10-20 09:20:00|8598.43|8598.43|8595.46|8595.46|8603.08|8603.08|8592.15|8592.15|0
1666257900000|2022-10-20 09:25:00|8595.99|8595.99|8604.26|8604.26|8614.2|8614.2|8595.99|8595.99|0
1666258200000|2022-10-20 09:30:00|8604.62|8604.62|8617.18|8617.18|8617.54|8617.54|8600.6|8600.6|0
1666258500000|2022-10-20 09:35:00|8616.81|8616.81|8616.73|8616.73|8622.9|8622.9|8610.11|8610.11|0
1666258800000|2022-10-20 09:40:00|8619.06|8619.06|8611.41|8611.41|8621.45|8621.45|8611.24|8611.24|0
1666259100000|2022-10-20 09:45:00|8611.15|8611.15|8614.3|8614.3|8614.92|8614.92|8606.13|8606.13|0
1666259400000|2022-10-20 09:50:00|8616.62|8616.62|8608.61|8608.61|8616.89|8616.89|8602.79|8602.79|0
1666259700000|2022-10-20 09:55:00|8608.34|8608.34|8593.19|8593.19|8608.34|8608.34|8593.19|8593.19|0
1666260000000|2022-10-20 10:00:00|8590.86|8590.86|8584.84|8584.84|8595.33|8595.33|8584.84|8584.84|0
1666260300000|2022-10-20 10:05:00|8584.94|8584.94|8585.95|8585.95|8594.71|8594.71|8579.59|8579.59|0
1666260600000|2022-10-20 10:10:00|8586.22|8586.22|8591.82|8591.82|8594.18|8594.18|8586.22|8586.22|0
1666260900000|2022-10-20 10:15:00|8591.55|8591.55|8592.8|8592.8|8595.99|8595.99|8591.55|8591.55|0
1666261200000|2022-10-20 10:20:00|8592.53|8592.53|8591.8|8591.8|8595.39|8595.39|8588.41|8588.41|0
1666261500000|2022-10-20 10:25:00|8592.6|8592.6|8585.85|8585.85|8592.87|8592.87|8585.01|8585.01|0
1666261800000|2022-10-20 10:30:00|8585.4|8585.4|8593.53|8593.53|8593.53|8593.53|8584.84|8584.84|0
1666262100000|2022-10-20 10:35:00|8593.8|8593.8|8610.11|8610.11|8610.66|8610.66|8593.8|8593.8|0
1666262400000|2022-10-20 10:40:00|8610.37|8610.37|8629.29|8629.29|8629.29|8629.29|8610.27|8610.27|0
1666262700000|2022-10-20 10:45:00|8626.96|8626.96|8610.02|8610.02|8626.96|8626.96|8605.1|8605.1|0
1666263000000|2022-10-20 10:50:00|8607.7|8607.7|8614.11|8614.11|8614.11|8614.11|8602|8602|0
1666263300000|2022-10-20 10:55:00|8616.44|8616.44|8602.08|8602.08|8619.06|8619.06|8602.08|8602.08|0
1666263600000|2022-10-20 11:00:00|8601.9|8601.9|8602|8602|8613.25|8613.25|8598.5|8598.5|0
1666263900000|2022-10-20 11:05:00|8602.27|8602.27|8595.27|8595.27|8602.27|8602.27|8590.89|8590.89|0
1666264200000|2022-10-20 11:10:00|8595.01|8595.01|8602.02|8602.02|8610.92|8610.92|8595.01|8595.01|0
1666264500000|2022-10-20 11:15:00|8605.26|8605.26|8601.83|8601.83|8611.53|8611.53|8601.83|8601.83|0
1666264800000|2022-10-20 11:20:00|8602.1|8602.1|8602.49|8602.49|8603.88|8603.88|8600.07|8600.07|0
1666265100000|2022-10-20 11:25:00|8602.68|8602.68|8608.44|8608.44|8610.76|8610.76|8602.23|8602.23|0
1666265400000|2022-10-20 11:30:00|8608.26|8608.26|8604.66|8604.66|8612.49|8612.49|8599.14|8599.14|0
1666265700000|2022-10-20 11:35:00|8604.52|8604.52|8590.46|8590.46|8604.79|8604.79|8590.46|8590.46|0
1666266000000|2022-10-20 11:40:00|8589.47|8589.47|8575.73|8575.73|8590.58|8590.58|8575.73|8575.73|0
1666266300000|2022-10-20 11:45:00|8576.29|8576.29|8583.69|8583.69|8584.57|8584.57|8576.29|8576.29|0
1666266600000|2022-10-20 11:50:00|8583.33|8583.33|8579|8579|8585.03|8585.03|8578.05|8578.05|0
1666266900000|2022-10-20 11:55:00|8578.81|8578.81|8583.29|8583.29|8586.94|8586.94|8578.63|8578.63|0
1666267200000|2022-10-20 12:00:00|8580.96|8580.96|8584.17|8584.17|8585.75|8585.75|8580.43|8580.43|0
1666267500000|2022-10-20 12:05:00|8583.75|8583.75|8581.78|8581.78|8586.63|8586.63|8577.75|8577.75|0
1666267800000|2022-10-20 12:10:00|8586.43|8586.43|8585.09|8585.09|8587.61|8587.61|8577.46|8577.46|0
1666268100000|2022-10-20 12:15:00|8584.2|8584.2|8567.31|8567.31|8585.13|8585.13|8563.03|8563.03|0
1666268400000|2022-10-20 12:20:00|8567.04|8567.04|8596.69|8596.69|8598.76|8598.76|8566.86|8566.86|0
1666268700000|2022-10-20 12:25:00|8596.42|8596.42|8580.42|8580.42|8596.42|8596.42|8579.07|8579.07|0
1666269000000|2022-10-20 12:30:00|8580.06|8580.06|8571.54|8571.54|8586.33|8586.33|8571.54|8571.54|0
1666269300000|2022-10-20 12:35:00|8573.87|8573.87|8554.28|8554.28|8573.87|8573.87|8550.04|8550.04|0
1666269600000|2022-10-20 12:40:00|8554|8554|8545.97|8545.97|8554.89|8554.89|8544.79|8544.79|0
1666269900000|2022-10-20 12:45:00|8548.29|8548.29|8548.52|8548.52|8555.43|8555.43|8540.12|8540.12|0
1666270200000|2022-10-20 12:50:00|8548.88|8548.88|8558.82|8558.82|8568.78|8568.78|8548.61|8548.61|0
1666270500000|2022-10-20 12:55:00|8559.09|8559.09|8539.3|8539.3|8559.89|8559.89|8538.22|8538.22|0
1666270800000|2022-10-20 13:00:00|8539.66|8539.66|8547.27|8547.27|8554.37|8554.37|8539.66|8539.66|0
1666271100000|2022-10-20 13:05:00|8547.8|8547.8|8560.58|8560.58|8562.91|8562.91|8547.8|8547.8|0
1666271400000|2022-10-20 13:10:00|8559.5|8559.5|8553.22|8553.22|8559.5|8559.5|8548.48|8548.48|0
1666271700000|2022-10-20 13:15:00|8553.49|8553.49|8543.8|8543.8|8556.81|8556.81|8543.62|8543.62|0
1666272000000|2022-10-20 13:20:00|8544.22|8544.22|8534.18|8534.18|8545.29|8545.29|8534.1|8534.1|0
1666272300000|2022-10-20 13:25:00|8531.86|8531.86|8526.67|8526.67|8531.86|8531.86|8521.89|8521.89|0
1666272600000|2022-10-20 13:30:00|8525.6|8525.6|8526.32|8526.32|8535.23|8535.23|8523.65|8523.65|0
1666272900000|2022-10-20 13:35:00|8526.14|8526.14|8518.14|8518.14|8527.57|8527.57|8515.97|8515.97|0
1666273200000|2022-10-20 13:40:00|8515.82|8515.82|8528.25|8528.25|8530.27|8530.27|8515.63|8515.63|0
1666273500000|2022-10-20 13:45:00|8528.52|8528.52|8526.06|8526.06|8533.94|8533.94|8520.92|8520.92|0
1666273800000|2022-10-20 13:50:00|8528.39|8528.39|8538.28|8538.28|8542.41|8542.41|8527.33|8527.33|0
1666274100000|2022-10-20 13:55:00|8538.01|8538.01|8547.77|8547.77|8552.64|8552.64|8535.85|8535.85|0
1666274400000|2022-10-20 14:00:00|8548.03|8548.03|8570|8570|8570.18|8570.18|8548.03|8548.03|0
1666274700000|2022-10-20 14:05:00|8570.72|8570.72|8579.98|8579.98|8583.99|8583.99|8570.72|8570.72|0
1666275000000|2022-10-20 14:10:00|8579.26|8579.26|8572.8|8572.8|8582.6|8582.6|8570.75|8570.75|0
1666275300000|2022-10-20 14:15:00|8575.13|8575.13|8576.83|8576.83|8579.33|8579.33|8566.94|8566.94|0
1666275600000|2022-10-20 14:20:00|8576.64|8576.64|8568.93|8568.93|8579.3|8579.3|8564.44|8564.44|0
1666275900000|2022-10-20 14:25:00|8567.85|8567.85|8566.2|8566.2|8571.45|8571.45|8557.63|8557.63|0
1666276200000|2022-10-20 14:30:00|8566.11|8566.11|8548.97|8548.97|8569.11|8569.11|8548.54|8548.54|0
1666276500000|2022-10-20 14:35:00|8548.87|8548.87|8557.01|8557.01|8557.01|8557.01|8548.51|8548.51|0
1666276800000|2022-10-20 14:40:00|8556.82|8556.82|8556.43|8556.43|8558.76|8558.76|8545.08|8545.08|0
1666277100000|2022-10-20 14:45:00|8555.98|8555.98|8558.19|8558.19|8570.56|8570.56|8555.71|8555.71|0
1666277400000|2022-10-20 14:50:00|8557.47|8557.47|8556.04|8556.04|8562.22|8562.22|8553.36|8553.36|0
1666277700000|2022-10-20 14:55:00|8556.41|8556.41|8561.74|8561.74|8567.55|8567.55|8556.14|8556.14|0
1666278000000|2022-10-20 15:00:00|8562.01|8562.01|8556.25|8556.25|8564.88|8564.88|8556.25|8556.25|0
1666278300000|2022-10-20 15:05:00|8555.99|8555.99|8561.49|8561.49|8562.06|8562.06|8555.99|8555.99|0
1666278600000|2022-10-20 15:10:00|8561.76|8561.76|8578.04|8578.04|8579.06|8579.06|8558.32|8558.32|0
1666278900000|2022-10-20 15:15:00|8578.3|8578.3|8569.32|8569.32|8578.3|8578.3|8569.32|8569.32|0
1666279200000|2022-10-20 15:20:00|8569.51|8569.51|8562.31|8562.31|8572.95|8572.95|8557.29|8557.29|0
1666279500000|2022-10-20 15:25:00|8562.4|8562.4|8556.46|8556.46|8564.73|8564.73|8550.28|8550.28|0
1666336500000|2022-10-21 07:15:00|8519.19|8519.19|8544.09|8544.09|8548.23|8548.23|8516.86|8516.86|0
1666336800000|2022-10-21 07:20:00|8543.01|8543.01|8570.11|8570.11|8570.11|8570.11|8538.13|8538.13|0
1666337100000|2022-10-21 07:25:00|8572.44|8572.44|8572.79|8572.79|8573.68|8573.68|8563.32|8563.32|0
1666337400000|2022-10-21 07:30:00|8572.52|8572.52|8554.27|8554.27|8575.45|8575.45|8552.71|8552.71|0
1666337700000|2022-10-21 07:35:00|8554.54|8554.54|8558.17|8558.17|8564.26|8564.26|8554.54|8554.54|0
1666338000000|2022-10-21 07:40:00|8555.84|8555.84|8546.04|8546.04|8556.53|8556.53|8546.04|8546.04|0
1666338300000|2022-10-21 07:45:00|8546.4|8546.4|8547.05|8547.05|8554.16|8554.16|8544.74|8544.74|0
1666338600000|2022-10-21 07:50:00|8547.19|8547.19|8541.14|8541.14|8550.96|8550.96|8537.6|8537.6|0
1666338900000|2022-10-21 07:55:00|8540.79|8540.79|8526.89|8526.89|8540.79|8540.79|8524.3|8524.3|0
1666339200000|2022-10-21 08:00:00|8526.09|8526.09|8516.34|8516.34|8526.09|8526.09|8515.3|8515.3|0
1666339500000|2022-10-21 08:05:00|8516.53|8516.53|8512.76|8512.76|8518.86|8518.86|8509.27|8509.27|0
1666339800000|2022-10-21 08:10:00|8513.23|8513.23|8513.38|8513.38|8518.78|8518.78|8512.74|8512.74|0
1666340100000|2022-10-21 08:15:00|8512.84|8512.84|8518.46|8518.46|8518.6|8518.6|8508.35|8508.35|0
1666340400000|2022-10-21 08:20:00|8517.74|8517.74|8519.76|8519.76|8521.61|8521.61|8511.3|8511.3|0
1666340700000|2022-10-21 08:25:00|8517.06|8517.06|8515.98|8515.98|8518.31|8518.31|8511.33|8511.33|0
1666341000000|2022-10-21 08:30:00|8515.84|8515.84|8510.37|8510.37|8518.17|8518.17|8508.77|8508.77|0
1666341300000|2022-10-21 08:35:00|8510.01|8510.01|8511.04|8511.04|8513.2|8513.2|8507.86|8507.86|0
1666341600000|2022-10-21 08:40:00|8510.48|8510.48|8509.99|8509.99|8510.48|8510.48|8507.2|8507.2|0
1666341900000|2022-10-21 08:45:00|8507.66|8507.66|8518.94|8518.94|8518.94|8518.94|8505.6|8505.6|0
1666342200000|2022-10-21 08:50:00|8523.59|8523.59|8519.32|8519.32|8523.59|8523.59|8516.64|8516.64|0
1666342500000|2022-10-21 08:55:00|8518.96|8518.96|8511.87|8511.87|8528.51|8528.51|8509.9|8509.9|0
1666342800000|2022-10-21 09:00:00|8511.6|8511.6|8512.21|8512.21|8518.09|8518.09|8511.43|8511.43|0
1666343100000|2022-10-21 09:05:00|8511.64|8511.64|8504.24|8504.24|8517.53|8517.53|8493.95|8493.95|0
1666343400000|2022-10-21 09:10:00|8504.05|8504.05|8503.82|8503.82|8504.71|8504.71|8503.72|8503.72|0
1666343700000|2022-10-21 09:15:00|8503.08|8503.08|8493.91|8493.91|8508.5|8508.5|8492.99|8492.99|0
1666344000000|2022-10-21 09:20:00|8494.09|8494.09|8488.36|8488.36|8498.56|8498.56|8485.09|8485.09|0
1666344300000|2022-10-21 09:25:00|8488.73|8488.73|8502.59|8502.59|8502.78|8502.78|8488.63|8488.63|0
1666344600000|2022-10-21 09:30:00|8502.41|8502.41|8501.71|8501.71|8504.28|8504.28|8500.31|8500.31|0
1666344900000|2022-10-21 09:35:00|8502.08|8502.08|8500.44|8500.44|8507.69|8507.69|8500.44|8500.44|0
1666345200000|2022-10-21 09:40:00|8500.16|8500.16|8511.91|8511.91|8512.48|8512.48|8499.21|8499.21|0
1666345500000|2022-10-21 09:45:00|8512.46|8512.46|8519.75|8519.75|8523.83|8523.83|8512.46|8512.46|0
1666345800000|2022-10-21 09:50:00|8522.08|8522.08|8510.62|8510.62|8522.08|8522.08|8500.65|8500.65|0
1666346100000|2022-10-21 09:55:00|8510.89|8510.89|8511|8511|8512.09|8512.09|8499.55|8499.55|0
1666346400000|2022-10-21 10:00:00|8511.1|8511.1|8519.32|8519.32|8520.65|8520.65|8511|8511|0
1666346700000|2022-10-21 10:05:00|8523.98|8523.98|8512.26|8512.26|8525.8|8525.8|8510.54|8510.54|0
1666347000000|2022-10-21 10:10:00|8512.53|8512.53|8509.69|8509.69|8512.53|8512.53|8506.52|8506.52|0
1666347300000|2022-10-21 10:15:00|8509.79|8509.79|8513.46|8513.46|8514.71|8514.71|8509.6|8509.6|0
1666347600000|2022-10-21 10:20:00|8515.79|8515.79|8503.86|8503.86|8515.96|8515.96|8503.86|8503.86|0
1666347900000|2022-10-21 10:25:00|8506.18|8506.18|8508.36|8508.36|8510.29|8510.29|8503.87|8503.87|0
1666348200000|2022-10-21 10:30:00|8508.1|8508.1|8505.14|8505.14|8510.52|8510.52|8505.14|8505.14|0
1666348500000|2022-10-21 10:35:00|8505.24|8505.24|8510.92|8510.92|8510.92|8510.92|8505.24|8505.24|0
1666348800000|2022-10-21 10:40:00|8511.11|8511.11|8501.63|8501.63|8511.53|8511.53|8501.63|8501.63|0
1666349100000|2022-10-21 10:45:00|8501.21|8501.21|8499.24|8499.24|8501.21|8501.21|8498.23|8498.23|0
1666349400000|2022-10-21 10:50:00|8499.06|8499.06|8499.17|8499.17|8501.75|8501.75|8497.86|8497.86|0
1666349700000|2022-10-21 10:55:00|8499.53|8499.53|8501.74|8501.74|8502.12|8502.12|8499.24|8499.24|0
1666350000000|2022-10-21 11:00:00|8504.07|8504.07|8507.12|8507.12|8509.55|8509.55|8502.39|8502.39|0
1666350300000|2022-10-21 11:05:00|8507.66|8507.66|8513.86|8513.86|8515.2|8515.2|8506.15|8506.15|0
1666350600000|2022-10-21 11:10:00|8513.76|8513.76|8513.25|8513.25|8513.76|8513.76|8510.54|8510.54|0
1666350900000|2022-10-21 11:15:00|8513.06|8513.06|8517.57|8517.57|8523.69|8523.69|8512.51|8512.51|0
1666351200000|2022-10-21 11:20:00|8517.75|8517.75|8527.18|8527.18|8528.21|8528.21|8517.56|8517.56|0
1666351500000|2022-10-21 11:25:00|8526.82|8526.82|8523.5|8523.5|8526.82|8526.82|8521.09|8521.09|0
1666351800000|2022-10-21 11:30:00|8522.42|8522.42|8523.67|8523.67|8523.67|8523.67|8521.41|8521.41|0
1666352100000|2022-10-21 11:35:00|8523.95|8523.95|8519.37|8519.37|8523.95|8523.95|8517.04|8517.04|0
1666352400000|2022-10-21 11:40:00|8519.18|8519.18|8516.06|8516.06|8519.18|8519.18|8515.52|8515.52|0
1666352700000|2022-10-21 11:45:00|8515.79|8515.79|8519.23|8519.23|8519.77|8519.77|8514.75|8514.75|0
1666353000000|2022-10-21 11:50:00|8518.95|8518.95|8516.18|8516.18|8519.49|8519.49|8516.18|8516.18|0
1666353300000|2022-10-21 11:55:00|8515.91|8515.91|8505.64|8505.64|8515.91|8515.91|8505.64|8505.64|0
1666353600000|2022-10-21 12:00:00|8505.37|8505.37|8501.1|8501.1|8505.55|8505.55|8499.12|8499.12|0
1666353900000|2022-10-21 12:05:00|8500.82|8500.82|8503.12|8503.12|8503.12|8503.12|8499.87|8499.87|0
1666354200000|2022-10-21 12:10:00|8502.94|8502.94|8486.14|8486.14|8502.94|8502.94|8486.14|8486.14|0
1666354500000|2022-10-21 12:15:00|8485.34|8485.34|8479.15|8479.15|8485.34|8485.34|8475.01|8475.01|0
1666354800000|2022-10-21 12:20:00|8476.82|8476.82|8474.48|8474.48|8477.56|8477.56|8474.14|8474.14|0
1666355100000|2022-10-21 12:25:00|8476.81|8476.81|8470.07|8470.07|8480.48|8480.48|8469.27|8469.27|0
1666355400000|2022-10-21 12:30:00|8469.35|8469.35|8473.81|8473.81|8473.81|8473.81|8468.88|8468.88|0
1666355700000|2022-10-21 12:35:00|8473.96|8473.96|8473.47|8473.47|8479.48|8479.48|8470.42|8470.42|0
1666356000000|2022-10-21 12:40:00|8473.84|8473.84|8481.19|8481.19|8482.29|8482.29|8469.19|8469.19|0
1666356300000|2022-10-21 12:45:00|8480.65|8480.65|8470.81|8470.81|8481.29|8481.29|8467.65|8467.65|0
1666356600000|2022-10-21 12:50:00|8471.35|8471.35|8478.41|8478.41|8478.68|8478.68|8468.47|8468.47|0
1666356900000|2022-10-21 12:55:00|8478.05|8478.05|8489.61|8489.61|8492.81|8492.81|8477.52|8477.52|0
1666357200000|2022-10-21 13:00:00|8489.43|8489.43|8520.43|8520.43|8520.43|8520.43|8489.1|8489.1|0
1666357500000|2022-10-21 13:05:00|8522.76|8522.76|8533.25|8533.25|8537.37|8537.37|8514.67|8514.67|0
1666357800000|2022-10-21 13:10:00|8533.52|8533.52|8507.71|8507.71|8533.52|8533.52|8507|8507|0
1666358100000|2022-10-21 13:15:00|8507.97|8507.97|8515.64|8515.64|8521.11|8521.11|8507.97|8507.97|0
1666358400000|2022-10-21 13:20:00|8515.38|8515.38|8516.08|8516.08|8527.46|8527.46|8515.38|8515.38|0
1666358700000|2022-10-21 13:25:00|8516.22|8516.22|8530.6|8530.6|8530.6|8530.6|8516.22|8516.22|0
1666359000000|2022-10-21 13:30:00|8530.78|8530.78|8527.32|8527.32|8535.1|8535.1|8518.05|8518.05|0
1666359300000|2022-10-21 13:35:00|8527.24|8527.24|8532.01|8532.01|8535.03|8535.03|8522.12|8522.12|0
1666359600000|2022-10-21 13:40:00|8532.2|8532.2|8547.05|8547.05|8547.61|8547.61|8522.21|8522.21|0
1666359900000|2022-10-21 13:45:00|8549.38|8549.38|8566.68|8566.68|8566.68|8566.68|8548.79|8548.79|0
1666360200000|2022-10-21 13:50:00|8567.41|8567.41|8573.56|8573.56|8576.27|8576.27|8556.59|8556.59|0
1666360500000|2022-10-21 13:55:00|8575.89|8575.89|8590.92|8590.92|8593.8|8593.8|8575.89|8575.89|0
1666360800000|2022-10-21 14:00:00|8590.36|8590.36|8589.81|8589.81|8594.41|8594.41|8586.63|8586.63|0
1666361100000|2022-10-21 14:05:00|8590.08|8590.08|8588.56|8588.56|8601.31|8601.31|8584.36|8584.36|0
1666361400000|2022-10-21 14:10:00|8586.24|8586.24|8593.08|8593.08|8593.08|8593.08|8576.77|8576.77|0
1666361700000|2022-10-21 14:15:00|8597.74|8597.74|8595.32|8595.32|8600.51|8600.51|8593.45|8593.45|0
1666362000000|2022-10-21 14:20:00|8596.13|8596.13|8577.22|8577.22|8599.58|8599.58|8577.22|8577.22|0
1666362300000|2022-10-21 14:25:00|8577.59|8577.59|8563.44|8563.44|8577.59|8577.59|8562.33|8562.33|0
1666362600000|2022-10-21 14:30:00|8562.63|8562.63|8570.68|8570.68|8574.48|8574.48|8562.27|8562.27|0
1666362900000|2022-10-21 14:35:00|8573.01|8573.01|8574.42|8574.42|8575.57|8575.57|8568.64|8568.64|0
1666363200000|2022-10-21 14:40:00|8574.79|8574.79|8569.27|8569.27|8578.97|8578.97|8561.14|8561.14|0
1666363500000|2022-10-21 14:45:00|8568.74|8568.74|8569.24|8569.24|8570.15|8570.15|8561.51|8561.51|0
1666363800000|2022-10-21 14:50:00|8568.97|8568.97|8583.6|8583.6|8585.96|8585.96|8568.97|8568.97|0
1666364100000|2022-10-21 14:55:00|8583.24|8583.24|8572.65|8572.65|8583.71|8583.71|8568.9|8568.9|0
1666364400000|2022-10-21 15:00:00|8572.29|8572.29|8559.37|8559.37|8572.29|8572.29|8559.18|8559.18|0
1666364700000|2022-10-21 15:05:00|8559.83|8559.83|8567.67|8567.67|8567.67|8567.67|8559.83|8559.83|0
1666365000000|2022-10-21 15:10:00|8567.94|8567.94|8576|8576|8583.52|8583.52|8567.94|8567.94|0
1666365300000|2022-10-21 15:15:00|8575.73|8575.73|8568.49|8568.49|8576.06|8576.06|8568.02|8568.02|0
1666365600000|2022-10-21 15:20:00|8566.16|8566.16|8564.98|8564.98|8573.63|8573.63|8559.51|8559.51|0
1666365900000|2022-10-21 15:25:00|8564.46|8564.46|8575.52|8575.52|8580.05|8580.05|8564.19|8564.19|0
1666595700000|2022-10-24 07:15:00|8676.13|8676.13|8659.34|8659.34|8676.13|8676.13|8658.39|8658.39|0
1666596000000|2022-10-24 07:20:00|8661.67|8661.67|8655.34|8655.34|8667.09|8667.09|8655.34|8655.34|0
1666596300000|2022-10-24 07:25:00|8652.29|8652.29|8656.71|8656.71|8664.8|8664.8|8643.75|8643.75|0
1666596600000|2022-10-24 07:30:00|8656.17|8656.17|8658.09|8658.09|8662.61|8662.61|8650.98|8650.98|0
1666596900000|2022-10-24 07:35:00|8660.41|8660.41|8675.78|8675.78|8676.05|8676.05|8660.41|8660.41|0
1666597200000|2022-10-24 07:40:00|8675.24|8675.24|8678.59|8678.59|8679.16|8679.16|8670.73|8670.73|0
1666597500000|2022-10-24 07:45:00|8676.26|8676.26|8668.99|8668.99|8677.07|8677.07|8661.6|8661.6|0
1666597800000|2022-10-24 07:50:00|8668.72|8668.72|8687.19|8687.19|8689.33|8689.33|8668.72|8668.72|0
1666598100000|2022-10-24 07:55:00|8687.05|8687.05|8684.87|8684.87|8689.63|8689.63|8677.55|8677.55|0
1666598400000|2022-10-24 08:00:00|8687.2|8687.2|8688.05|8688.05|8694.03|8694.03|8682.81|8682.81|0
1666598700000|2022-10-24 08:05:00|8690.38|8690.38|8689.74|8689.74|8690.74|8690.74|8677.66|8677.66|0
1666599000000|2022-10-24 08:10:00|8687.42|8687.42|8664.86|8664.86|8687.95|8687.95|8663.67|8663.67|0
1666599300000|2022-10-24 08:15:00|8667.19|8667.19|8639.06|8639.06|8667.19|8667.19|8635.16|8635.16|0
1666599600000|2022-10-24 08:20:00|8638.8|8638.8|8636.46|8636.46|8639.06|8639.06|8631.95|8631.95|0
1666599900000|2022-10-24 08:25:00|8636.83|8636.83|8650|8650|8651.09|8651.09|8634.77|8634.77|0
1666600200000|2022-10-24 08:30:00|8649.82|8649.82|8662.5|8662.5|8662.5|8662.5|8646.95|8646.95|0
1666600500000|2022-10-24 08:35:00|8661.78|8661.78|8676.48|8676.48|8681.92|8681.92|8660.23|8660.23|0
1666600800000|2022-10-24 08:40:00|8671.83|8671.83|8665.99|8665.99|8677.12|8677.12|8662.11|8662.11|0
1666601100000|2022-10-24 08:45:00|8665.44|8665.44|8665.7|8665.7|8667.89|8667.89|8661.66|8661.66|0
1666601400000|2022-10-24 08:50:00|8666.17|8666.17|8683.13|8683.13|8683.13|8683.13|8664.14|8664.14|0
1666601700000|2022-10-24 08:55:00|8683.87|8683.87|8684.74|8684.74|8692.49|8692.49|8683.71|8683.71|0
1666602000000|2022-10-24 09:00:00|8685.02|8685.02|8699.35|8699.35|8699.35|8699.35|8683.73|8683.73|0
1666602300000|2022-10-24 09:05:00|8701.68|8701.68|8704.5|8704.5|8707.21|8707.21|8701.49|8701.49|0
1666602600000|2022-10-24 09:10:00|8704.65|8704.65|8709.95|8709.95|8712.36|8712.36|8704.65|8704.65|0
1666602900000|2022-10-24 09:15:00|8710.21|8710.21|8704.2|8704.2|8710.21|8710.21|8704.2|8704.2|0
1666603200000|2022-10-24 09:20:00|8706.53|8706.53|8703.08|8703.08|8709.44|8709.44|8701.13|8701.13|0
1666603500000|2022-10-24 09:25:00|8702.66|8702.66|8696.28|8696.28|8704.83|8704.83|8696.28|8696.28|0
1666603800000|2022-10-24 09:30:00|8695.91|8695.91|8706.35|8706.35|8707.7|8707.7|8695.91|8695.91|0
1666604100000|2022-10-24 09:35:00|8704.02|8704.02|8712.47|8712.47|8712.65|8712.65|8698.18|8698.18|0
1666604400000|2022-10-24 09:40:00|8713|8713|8716.79|8716.79|8719.12|8719.12|8712.14|8712.14|0
1666604700000|2022-10-24 09:45:00|8714.47|8714.47|8719.23|8719.23|8719.23|8719.23|8709.34|8709.34|0
1666605000000|2022-10-24 09:50:00|8719.51|8719.51|8740.72|8740.72|8740.72|8740.72|8719.51|8719.51|0
1666605300000|2022-10-24 09:55:00|8741.26|8741.26|8754.4|8754.4|8754.4|8754.4|8739.19|8739.19|0
1666605600000|2022-10-24 10:00:00|8754.76|8754.76|8759.19|8759.19|8763.34|8763.34|8754.76|8754.76|0
1666605900000|2022-10-24 10:05:00|8758.92|8758.92|8749.08|8749.08|8758.92|8758.92|8746.36|8746.36|0
1666606200000|2022-10-24 10:10:00|8748.54|8748.54|8748.67|8748.67|8753.61|8753.61|8748.28|8748.28|0
1666606500000|2022-10-24 10:15:00|8748.85|8748.85|8759.73|8759.73|8760.52|8760.52|8748.85|8748.85|0
1666606800000|2022-10-24 10:20:00|8764.38|8764.38|8751.82|8751.82|8764.38|8764.38|8751.44|8751.44|0
1666607100000|2022-10-24 10:25:00|8752.01|8752.01|8751.88|8751.88|8755.44|8755.44|8749.92|8749.92|0
1666607400000|2022-10-24 10:30:00|8752.42|8752.42|8755.68|8755.68|8759.09|8759.09|8751.5|8751.5|0
1666607700000|2022-10-24 10:35:00|8756.23|8756.23|8761.8|8761.8|8763.7|8763.7|8756.23|8756.23|0
1666608000000|2022-10-24 10:40:00|8761.43|8761.43|8752.63|8752.63|8761.43|8761.43|8751.61|8751.61|0
1666608300000|2022-10-24 10:45:00|8752.81|8752.81|8757.22|8757.22|8757.22|8757.22|8752.81|8752.81|0
1666608600000|2022-10-24 10:50:00|8754.89|8754.89|8761.25|8761.25|8761.78|8761.78|8754.2|8754.2|0
1666608900000|2022-10-24 10:55:00|8760.96|8760.96|8766.21|8766.21|8767.3|8767.3|8759.91|8759.91|0
1666609200000|2022-10-24 11:00:00|8765.93|8765.93|8774|8774|8776.74|8776.74|8765.93|8765.93|0
1666609500000|2022-10-24 11:05:00|8776.33|8776.33|8769.33|8769.33|8780|8780|8767.16|8767.16|0
1666609800000|2022-10-24 11:10:00|8769.06|8769.06|8773.67|8773.67|8778.37|8778.37|8764.45|8764.45|0
1666610100000|2022-10-24 11:15:00|8773.48|8773.48|8771.29|8771.29|8774.34|8774.34|8769.29|8769.29|0
1666610400000|2022-10-24 11:20:00|8771.56|8771.56|8789.49|8789.49|8790.23|8790.23|8771.56|8771.56|0
1666610700000|2022-10-24 11:25:00|8789.13|8789.13|8796.95|8796.95|8796.95|8796.95|8784.3|8784.3|0
1666611000000|2022-10-24 11:30:00|8796.69|8796.69|8807.38|8807.38|8807.38|8807.38|8792.79|8792.79|0
1666611300000|2022-10-24 11:35:00|8807.56|8807.56|8805.77|8805.77|8811.63|8811.63|8805.77|8805.77|0
1666611600000|2022-10-24 11:40:00|8806.57|8806.57|8815.55|8815.55|8815.55|8815.55|8806.57|8806.57|0
1666611900000|2022-10-24 11:45:00|8815.83|8815.83|8808.11|8808.11|8817.04|8817.04|8808.02|8808.02|0
1666612200000|2022-10-24 11:50:00|8807.57|8807.57|8791.96|8791.96|8807.57|8807.57|8791.96|8791.96|0
1666612500000|2022-10-24 11:55:00|8792.33|8792.33|8797.63|8797.63|8801.11|8801.11|8792.33|8792.33|0
1666612800000|2022-10-24 12:00:00|8797.27|8797.27|8804.98|8804.98|8804.98|8804.98|8796.05|8796.05|0
1666613100000|2022-10-24 12:05:00|8804.79|8804.79|8797.92|8797.92|8808.39|8808.39|8797.92|8797.92|0
1666613400000|2022-10-24 12:10:00|8798.19|8798.19|8802.85|8802.85|8805.54|8805.54|8798.19|8798.19|0
1666613700000|2022-10-24 12:15:00|8802.48|8802.48|8788.06|8788.06|8802.48|8802.48|8784.91|8784.91|0
1666614000000|2022-10-24 12:20:00|8787.5|8787.5|8783.35|8783.35|8789.84|8789.84|8783.35|8783.35|0
1666614300000|2022-10-24 12:25:00|8783.21|8783.21|8779.65|8779.65|8783.35|8783.35|8775.81|8775.81|0
1666614600000|2022-10-24 12:30:00|8779.38|8779.38|8780.27|8780.27|8782.34|8782.34|8775.99|8775.99|0
1666614900000|2022-10-24 12:35:00|8777.94|8777.94|8789.72|8789.72|8793.37|8793.37|8777.94|8777.94|0
1666615200000|2022-10-24 12:40:00|8789.18|8789.18|8797.01|8797.01|8797.01|8797.01|8788.4|8788.4|0
1666615500000|2022-10-24 12:45:00|8796.82|8796.82|8795|8795|8801.25|8801.25|8795|8795|0
1666615800000|2022-10-24 12:50:00|8794.82|8794.82|8805.39|8805.39|8807.5|8807.5|8794.39|8794.39|0
1666616100000|2022-10-24 12:55:00|8805.25|8805.25|8811.59|8811.59|8813.92|8813.92|8804.35|8804.35|0
1666616400000|2022-10-24 13:00:00|8812.31|8812.31|8819.38|8819.38|8820|8820|8811.95|8811.95|0
1666616700000|2022-10-24 13:05:00|8819.56|8819.56|8818.36|8818.36|8819.72|8819.72|8813.37|8813.37|0
1666617000000|2022-10-24 13:10:00|8817.8|8817.8|8816.31|8816.31|8819.71|8819.71|8812.44|8812.44|0
1666617300000|2022-10-24 13:15:00|8815.94|8815.94|8807.57|8807.57|8815.94|8815.94|8804.96|8804.96|0
1666617600000|2022-10-24 13:20:00|8805.24|8805.24|8804.69|8804.69|8805.24|8805.24|8801.36|8801.36|0
1666617900000|2022-10-24 13:25:00|8804.54|8804.54|8806.85|8806.85|8807.99|8807.99|8803.89|8803.89|0
1666618200000|2022-10-24 13:30:00|8807.92|8807.92|8803.14|8803.14|8819.55|8819.55|8798.28|8798.28|0
1666618500000|2022-10-24 13:35:00|8802.96|8802.96|8811.71|8811.71|8822.74|8822.74|8801.96|8801.96|0
1666618800000|2022-10-24 13:40:00|8810.54|8810.54|8810.88|8810.88|8810.88|8810.88|8801.19|8801.19|0
1666619100000|2022-10-24 13:45:00|8811.77|8811.77|8814.06|8814.06|8830.87|8830.87|8805.45|8805.45|0
1666619400000|2022-10-24 13:50:00|8814.32|8814.32|8825.1|8825.1|8825.1|8825.1|8812.62|8812.62|0
1666619700000|2022-10-24 13:55:00|8825.64|8825.64|8836.27|8836.27|8836.63|8836.63|8822.57|8822.57|0
1666620000000|2022-10-24 14:00:00|8836.53|8836.53|8783.66|8783.66|8836.53|8836.53|8783.66|8783.66|0
1666620300000|2022-10-24 14:05:00|8783.29|8783.29|8784.77|8784.77|8790.43|8790.43|8780.39|8780.39|0
1666620600000|2022-10-24 14:10:00|8782.45|8782.45|8797.46|8797.46|8797.46|8797.46|8782.08|8782.08|0
1666620900000|2022-10-24 14:15:00|8797.64|8797.64|8795.02|8795.02|8797.64|8797.64|8786.77|8786.77|0
1666621200000|2022-10-24 14:20:00|8794.76|8794.76|8769.59|8769.59|8794.76|8794.76|8764.31|8764.31|0
1666621500000|2022-10-24 14:25:00|8769.95|8769.95|8783.79|8783.79|8783.98|8783.98|8764.88|8764.88|0
1666621800000|2022-10-24 14:30:00|8781.47|8781.47|8784.53|8784.53|8789.38|8789.38|8779.83|8779.83|0
1666622100000|2022-10-24 14:35:00|8786.85|8786.85|8791.28|8791.28|8796.84|8796.84|8786.85|8786.85|0
1666622400000|2022-10-24 14:40:00|8790.75|8790.75|8792.23|8792.23|8794.61|8794.61|8786.97|8786.97|0
1666622700000|2022-10-24 14:45:00|8789.9|8789.9|8791.06|8791.06|8793.01|8793.01|8783.16|8783.16|0
1666623000000|2022-10-24 14:50:00|8790.88|8790.88|8799.1|8799.1|8804.59|8804.59|8788.71|8788.71|0
1666623300000|2022-10-24 14:55:00|8799.29|8799.29|8810.24|8810.24|8810.69|8810.69|8796.69|8796.69|0
1666623600000|2022-10-24 15:00:00|8809.98|8809.98|8802.76|8802.76|8811|8811|8802.58|8802.58|0
1666623900000|2022-10-24 15:05:00|8802.86|8802.86|8796.69|8796.69|8805.11|8805.11|8793.73|8793.73|0
1666624200000|2022-10-24 15:10:00|8796.6|8796.6|8787.81|8787.81|8796.6|8796.6|8785.3|8785.3|0
1666624500000|2022-10-24 15:15:00|8787.54|8787.54|8768.15|8768.15|8790.36|8790.36|8765.72|8765.72|0
1666624800000|2022-10-24 15:20:00|8770.48|8770.48|8781.13|8781.13|8781.13|8781.13|8768.15|8768.15|0
1666625100000|2022-10-24 15:25:00|8780.95|8780.95|8782.42|8782.42|8785.9|8785.9|8775.68|8775.68|0
1666682100000|2022-10-25 07:15:00|8818.94|8818.94|8833.72|8833.72|8834.08|8834.08|8809.8|8809.8|0
1666682400000|2022-10-25 07:20:00|8831.39|8831.39|8842.01|8842.01|8842.01|8842.01|8828.07|8828.07|0
1666682700000|2022-10-25 07:25:00|8839.48|8839.48|8828.31|8828.31|8844.49|8844.49|8827.88|8827.88|0
1666683000000|2022-10-25 07:30:00|8828.67|8828.67|8851.92|8851.92|8851.92|8851.92|8828.67|8828.67|0
1666683300000|2022-10-25 07:35:00|8852.28|8852.28|8835.35|8835.35|8853.95|8853.95|8832.13|8832.13|0
1666683600000|2022-10-25 07:40:00|8835.07|8835.07|8813.98|8813.98|8837.66|8837.66|8812.43|8812.43|0
1666683900000|2022-10-25 07:45:00|8816.31|8816.31|8807.16|8807.16|8816.31|8816.31|8804.82|8804.82|0
1666684200000|2022-10-25 07:50:00|8807.45|8807.45|8810.41|8810.41|8814.81|8814.81|8802.62|8802.62|0
1666684500000|2022-10-25 07:55:00|8808.08|8808.08|8811.05|8811.05|8811.05|8811.05|8803.49|8803.49|0
1666684800000|2022-10-25 08:00:00|8815.7|8815.7|8818.01|8818.01|8818.01|8818.01|8810.71|8810.71|0
1666685100000|2022-10-25 08:05:00|8818.73|8818.73|8818.49|8818.49|8824.17|8824.17|8814.14|8814.14|0
1666685400000|2022-10-25 08:10:00|8818.67|8818.67|8824.8|8824.8|8831.9|8831.9|8817.6|8817.6|0
1666685700000|2022-10-25 08:15:00|8827.13|8827.13|8818.66|8818.66|8829|8829|8818.1|8818.1|0
1666686000000|2022-10-25 08:20:00|8818.3|8818.3|8821.33|8821.33|8824.54|8824.54|8814.88|8814.88|0
1666686300000|2022-10-25 08:25:00|8821.51|8821.51|8820.42|8820.42|8821.51|8821.51|8817.46|8817.46|0
1666686600000|2022-10-25 08:30:00|8822.75|8822.75|8822.14|8822.14|8822.75|8822.75|8817.64|8817.64|0
1666686900000|2022-10-25 08:35:00|8822.94|8822.94|8830.54|8830.54|8832.77|8832.77|8821.13|8821.13|0
1666687200000|2022-10-25 08:40:00|8831.1|8831.1|8839.22|8839.22|8841.72|8841.72|8831.1|8831.1|0
1666687500000|2022-10-25 08:45:00|8838.86|8838.86|8834.17|8834.17|8841.51|8841.51|8834.17|8834.17|0
1666687800000|2022-10-25 08:50:00|8834.6|8834.6|8834.95|8834.95|8840.33|8840.33|8834.05|8834.05|0
1666688100000|2022-10-25 08:55:00|8834.41|8834.41|8826.16|8826.16|8834.41|8834.41|8825.8|8825.8|0
1666688400000|2022-10-25 09:00:00|8823.83|8823.83|8825.28|8825.28|8826.16|8826.16|8823.83|8823.83|0
1666688700000|2022-10-25 09:05:00|8822.95|8822.95|8829.14|8829.14|8829.14|8829.14|8822.95|8822.95|0
1666689000000|2022-10-25 09:10:00|8828.78|8828.78|8823.75|8823.75|8828.78|8828.78|8823.75|8823.75|0
1666689300000|2022-10-25 09:15:00|8823.57|8823.57|8839.06|8839.06|8839.06|8839.06|8822.65|8822.65|0
1666689600000|2022-10-25 09:20:00|8839.33|8839.33|8842.17|8842.17|8842.72|8842.72|8839.33|8839.33|0
1666689900000|2022-10-25 09:25:00|8842.72|8842.72|8849.92|8849.92|8850.82|8850.82|8842.52|8842.52|0
1666690200000|2022-10-25 09:30:00|8847.6|8847.6|8843.73|8843.73|8848.23|8848.23|8840.06|8840.06|0
1666690500000|2022-10-25 09:35:00|8843.47|8843.47|8832.28|8832.28|8843.47|8843.47|8824|8824|0
1666690800000|2022-10-25 09:40:00|8832.64|8832.64|8824.56|8824.56|8835.18|8835.18|8824.56|8824.56|0
1666691100000|2022-10-25 09:45:00|8824.19|8824.19|8829.43|8829.43|8829.43|8829.43|8824|8824|0
1666691400000|2022-10-25 09:50:00|8831.76|8831.76|8840.18|8840.18|8843.08|8843.08|8831.76|8831.76|0
1666691700000|2022-10-25 09:55:00|8840.9|8840.9|8847.54|8847.54|8851.22|8851.22|8840.9|8840.9|0
1666692000000|2022-10-25 10:00:00|8847.4|8847.4|8850.72|8850.72|8853.04|8853.04|8846.35|8846.35|0
1666692300000|2022-10-25 10:05:00|8850.98|8850.98|8848.66|8848.66|8851.28|8851.28|8847.99|8847.99|0
1666692600000|2022-10-25 10:10:00|8848.29|8848.29|8835.77|8835.77|8848.29|8848.29|8829.17|8829.17|0
1666692900000|2022-10-25 10:15:00|8835.4|8835.4|8824.31|8824.31|8839.07|8839.07|8824.31|8824.31|0
1666693200000|2022-10-25 10:20:00|8821.98|8821.98|8821.77|8821.77|8824.68|8824.68|8816.96|8816.96|0
1666693500000|2022-10-25 10:25:00|8822.23|8822.23|8831.87|8831.87|8831.91|8831.91|8822.23|8822.23|0
1666693800000|2022-10-25 10:30:00|8829.55|8829.55|8826.24|8826.24|8829.55|8829.55|8826.24|8826.24|0
1666694100000|2022-10-25 10:35:00|8823.91|8823.91|8818|8818|8826.65|8826.65|8817.67|8817.67|0
1666694400000|2022-10-25 10:40:00|8815.67|8815.67|8819.37|8819.37|8820.66|8820.66|8815.12|8815.12|0
1666694700000|2022-10-25 10:45:00|8819.1|8819.1|8822.64|8822.64|8827.7|8827.7|8818.55|8818.55|0
1666695000000|2022-10-25 10:50:00|8822.37|8822.37|8821.71|8821.71|8827.93|8827.93|8821.71|8821.71|0
1666695300000|2022-10-25 10:55:00|8822.26|8822.26|8819.38|8819.38|8825|8825|8819.01|8819.01|0
1666695600000|2022-10-25 11:00:00|8819.65|8819.65|8807.6|8807.6|8819.65|8819.65|8807.6|8807.6|0
1666695900000|2022-10-25 11:05:00|8807.78|8807.78|8815.16|8815.16|8819.81|8819.81|8806.19|8806.19|0
1666696200000|2022-10-25 11:10:00|8814.24|8814.24|8820.99|8820.99|8820.99|8820.99|8813.87|8813.87|0
1666696500000|2022-10-25 11:15:00|8823.32|8823.32|8817.59|8817.59|8823.77|8823.77|8815.53|8815.53|0
1666696800000|2022-10-25 11:20:00|8817.95|8817.95|8822.98|8822.98|8825.57|8825.57|8817.59|8817.59|0
1666697100000|2022-10-25 11:25:00|8823.9|8823.9|8833.34|8833.34|8833.34|8833.34|8823.9|8823.9|0
1666697400000|2022-10-25 11:30:00|8833.48|8833.48|8824.97|8824.97|8834.59|8834.59|8824.97|8824.97|0
1666697700000|2022-10-25 11:35:00|8825.15|8825.15|8828.92|8828.92|8831.67|8831.67|8825.15|8825.15|0
1666698000000|2022-10-25 11:40:00|8831.24|8831.24|8833.19|8833.19|8833.59|8833.59|8831.24|8831.24|0
1666698300000|2022-10-25 11:45:00|8833.28|8833.28|8828.66|8828.66|8833.38|8833.38|8825.94|8825.94|0
1666698600000|2022-10-25 11:50:00|8828.39|8828.39|8827.82|8827.82|8829.91|8829.91|8827.59|8827.59|0
1666698900000|2022-10-25 11:55:00|8827.46|8827.46|8828.33|8828.33|8829.05|8829.05|8824.63|8824.63|0
1666699200000|2022-10-25 12:00:00|8828.06|8828.06|8816.22|8816.22|8829.4|8829.4|8816.22|8816.22|0
1666699500000|2022-10-25 12:05:00|8815.95|8815.95|8798.17|8798.17|8815.95|8815.95|8797.99|8797.99|0
1666699800000|2022-10-25 12:10:00|8798.98|8798.98|8799.18|8799.18|8802|8802|8798.43|8798.43|0
1666700100000|2022-10-25 12:15:00|8799.46|8799.46|8801.05|8801.05|8802.88|8802.88|8797.13|8797.13|0
1666700400000|2022-10-25 12:20:00|8800.52|8800.52|8798.12|8798.12|8800.52|8800.52|8794.33|8794.33|0
1666700700000|2022-10-25 12:25:00|8798.3|8798.3|8800.12|8800.12|8801.43|8801.43|8798.3|8798.3|0
1666701000000|2022-10-25 12:30:00|8800.65|8800.65|8805.14|8805.14|8806.04|8806.04|8800.65|8800.65|0
1666701300000|2022-10-25 12:35:00|8805.32|8805.32|8793.82|8793.82|8808.42|8808.42|8791.49|8791.49|0
1666701600000|2022-10-25 12:40:00|8794|8794|8804.03|8804.03|8804.94|8804.94|8794|8794|0
1666701900000|2022-10-25 12:45:00|8803.49|8803.49|8799.05|8799.05|8804.98|8804.98|8798.78|8798.78|0
1666702200000|2022-10-25 12:50:00|8798.87|8798.87|8803.19|8803.19|8805.66|8805.66|8798.68|8798.68|0
1666702500000|2022-10-25 12:55:00|8803.05|8803.05|8805.91|8805.91|8808.5|8808.5|8803.05|8803.05|0
1666702800000|2022-10-25 13:00:00|8805.55|8805.55|8809.57|8809.57|8809.57|8809.57|8804.55|8804.55|0
1666703100000|2022-10-25 13:05:00|8809.29|8809.29|8816.49|8816.49|8819.09|8819.09|8808.92|8808.92|0
1666703400000|2022-10-25 13:10:00|8816.68|8816.68|8823.8|8823.8|8824.06|8824.06|8816.68|8816.68|0
1666703700000|2022-10-25 13:15:00|8823.99|8823.99|8819.59|8819.59|8823.99|8823.99|8818.05|8818.05|0
1666704000000|2022-10-25 13:20:00|8819.05|8819.05|8823.72|8823.72|8823.72|8823.72|8815.17|8815.17|0
1666704300000|2022-10-25 13:25:00|8823.18|8823.18|8816.8|8816.8|8825.53|8825.53|8816.8|8816.8|0
1666704600000|2022-10-25 13:30:00|8816.27|8816.27|8833.34|8833.34|8837.12|8837.12|8816.27|8816.27|0
1666704900000|2022-10-25 13:35:00|8833.07|8833.07|8829.38|8829.38|8833.25|8833.25|8824.08|8824.08|0
1666705200000|2022-10-25 13:40:00|8831.71|8831.71|8839.15|8839.15|8839.51|8839.51|8829.79|8829.79|0
1666705500000|2022-10-25 13:45:00|8841.66|8841.66|8857.4|8857.4|8857.83|8857.83|8840.64|8840.64|0
1666705800000|2022-10-25 13:50:00|8857.55|8857.55|8869.49|8869.49|8869.64|8869.64|8857.4|8857.4|0
1666706100000|2022-10-25 13:55:00|8867.17|8867.17|8875.02|8875.02|8879.41|8879.41|8867.17|8867.17|0
1666706400000|2022-10-25 14:00:00|8875.3|8875.3|8875.98|8875.98|8883.31|8883.31|8869.71|8869.71|0
1666706700000|2022-10-25 14:05:00|8875.79|8875.79|8875.9|8875.9|8881.41|8881.41|8868.77|8868.77|0
1666707000000|2022-10-25 14:10:00|8878.23|8878.23|8876.22|8876.22|8879.13|8879.13|8870.05|8870.05|0
1666707300000|2022-10-25 14:15:00|8878.55|8878.55|8884.05|8884.05|8884.84|8884.84|8875.8|8875.8|0
1666707600000|2022-10-25 14:20:00|8884.58|8884.58|8893.42|8893.42|8896.78|8896.78|8883.81|8883.81|0
1666707900000|2022-10-25 14:25:00|8895.75|8895.75|8902.92|8902.92|8903.35|8903.35|8895.75|8895.75|0
1666708200000|2022-10-25 14:30:00|8900.59|8900.59|8903.64|8903.64|8903.83|8903.83|8896.19|8896.19|0
1666708500000|2022-10-25 14:35:00|8903.11|8903.11|8893.85|8893.85|8905.27|8905.27|8893.53|8893.53|0
1666708800000|2022-10-25 14:40:00|8894.04|8894.04|8892.01|8892.01|8897.56|8897.56|8890.79|8890.79|0
1666709100000|2022-10-25 14:45:00|8892.81|8892.81|8907.99|8907.99|8908.16|8908.16|8892.55|8892.55|0
1666709400000|2022-10-25 14:50:00|8905.66|8905.66|8911.19|8911.19|8911.5|8911.5|8903.33|8903.33|0
1666709700000|2022-10-25 14:55:00|8911.46|8911.46|8902.39|8902.39|8914.33|8914.33|8898.04|8898.04|0
1666710000000|2022-10-25 15:00:00|8902.93|8902.93|8900.32|8900.32|8905.8|8905.8|8890.31|8890.31|0
1666710300000|2022-10-25 15:05:00|8900.17|8900.17|8904.65|8904.65|8906.39|8906.39|8900.17|8900.17|0
1666710600000|2022-10-25 15:10:00|8904.79|8904.79|8909.64|8909.64|8910.22|8910.22|8902.92|8902.92|0
1666710900000|2022-10-25 15:15:00|8909.37|8909.37|8905.64|8905.64|8913.26|8913.26|8904.97|8904.97|0
1666711200000|2022-10-25 15:20:00|8905.28|8905.28|8907.75|8907.75|8910.98|8910.98|8902.71|8902.71|0
1666711500000|2022-10-25 15:25:00|8907.66|8907.66|8908.49|8908.49|8909.66|8909.66|8902.74|8902.74|0
1666768500000|2022-10-26 07:15:00|8905.47|8905.47|8910.97|8910.97|8910.97|8910.97|8899.31|8899.31|0
1666768800000|2022-10-26 07:20:00|8911.33|8911.33|8909.6|8909.6|8916.43|8916.43|8893.86|8893.86|0
1666769100000|2022-10-26 07:25:00|8909.95|8909.95|8926.11|8926.11|8926.38|8926.38|8905.7|8905.7|0
1666769400000|2022-10-26 07:30:00|8925.84|8925.84|8936.57|8936.57|8936.57|8936.57|8925.84|8925.84|0
1666769700000|2022-10-26 07:35:00|8936.04|8936.04|8935|8935|8945.27|8945.27|8933.4|8933.4|0
1666770000000|2022-10-26 07:40:00|8934.82|8934.82|8916.09|8916.09|8936.71|8936.71|8914.76|8914.76|0
1666770300000|2022-10-26 07:45:00|8915.53|8915.53|8921.46|8921.46|8923.72|8923.72|8911.21|8911.21|0
1666770600000|2022-10-26 07:50:00|8921.73|8921.73|8912.21|8912.21|8921.73|8921.73|8909.89|8909.89|0
1666770900000|2022-10-26 07:55:00|8912.39|8912.39|8913.23|8913.23|8917.18|8917.18|8909.91|8909.91|0
1666771200000|2022-10-26 08:00:00|8912.96|8912.96|8924.41|8924.41|8924.41|8924.41|8909.97|8909.97|0
1666771500000|2022-10-26 08:05:00|8923.34|8923.34|8932.02|8932.02|8932.02|8932.02|8917.06|8917.06|0
1666771800000|2022-10-26 08:10:00|8932.38|8932.38|8921.91|8921.91|8932.38|8932.38|8921.91|8921.91|0
1666772100000|2022-10-26 08:15:00|8921.64|8921.64|8911.46|8911.46|8923.07|8923.07|8907.56|8907.56|0
1666772400000|2022-10-26 08:20:00|8912|8912|8901.99|8901.99|8912.63|8912.63|8898.69|8898.69|0
1666772700000|2022-10-26 08:25:00|8903.58|8903.58|8898.13|8898.13|8905.96|8905.96|8892.73|8892.73|0
1666773000000|2022-10-26 08:30:00|8898.49|8898.49|8897.89|8897.89|8898.86|8898.86|8887.92|8887.92|0
1666773300000|2022-10-26 08:35:00|8897.19|8897.19|8899.2|8899.2|8901.98|8901.98|8888.76|8888.76|0
1666773600000|2022-10-26 08:40:00|8899.48|8899.48|8884.07|8884.07|8900.47|8900.47|8884.07|8884.07|0
1666773900000|2022-10-26 08:45:00|8884.43|8884.43|8877.14|8877.14|8886.96|8886.96|8873.93|8873.93|0
1666774200000|2022-10-26 08:50:00|8877.41|8877.41|8878.45|8878.45|8878.45|8878.45|8868.04|8868.04|0
1666774500000|2022-10-26 08:55:00|8878.87|8878.87|8875.61|8875.61|8878.87|8878.87|8872.59|8872.59|0
1666774800000|2022-10-26 09:00:00|8875.25|8875.25|8874.88|8874.88|8876.26|8876.26|8865.39|8865.39|0
1666775100000|2022-10-26 09:05:00|8875.24|8875.24|8878.61|8878.61|8880|8880|8875.24|8875.24|0
1666775400000|2022-10-26 09:10:00|8877.88|8877.88|8851.07|8851.07|8879.38|8879.38|8849.84|8849.84|0
1666775700000|2022-10-26 09:15:00|8851.43|8851.43|8856.43|8856.43|8856.43|8856.43|8849.98|8849.98|0
1666776000000|2022-10-26 09:20:00|8856.25|8856.25|8859.84|8859.84|8863.25|8863.25|8854.57|8854.57|0
1666776300000|2022-10-26 09:25:00|8859.83|8859.83|8868.26|8868.26|8870.49|8870.49|8859.83|8859.83|0
1666776600000|2022-10-26 09:30:00|8867.72|8867.72|8871.05|8871.05|8871.05|8871.05|8864.95|8864.95|0
1666776900000|2022-10-26 09:35:00|8871.41|8871.41|8877.79|8877.79|8878.33|8878.33|8869.62|8869.62|0
1666777200000|2022-10-26 09:40:00|8877.42|8877.42|8878.49|8878.49|8879.66|8879.66|8872.21|8872.21|0
1666777500000|2022-10-26 09:45:00|8878.31|8878.31|8889.35|8889.35|8889.78|8889.78|8877.14|8877.14|0
1666777800000|2022-10-26 09:50:00|8889.54|8889.54|8894.65|8894.65|8903.46|8903.46|8889.54|8889.54|0
1666778100000|2022-10-26 09:55:00|8895.18|8895.18|8897.04|8897.04|8905.03|8905.03|8894.38|8894.38|0
1666778400000|2022-10-26 10:00:00|8896.77|8896.77|8891.7|8891.7|8896.77|8896.77|8890.54|8890.54|0
1666778700000|2022-10-26 10:05:00|8892.51|8892.51|8891.73|8891.73|8898.29|8898.29|8891.64|8891.64|0
1666779000000|2022-10-26 10:10:00|8891.55|8891.55|8896.32|8896.32|8896.77|8896.77|8885.07|8885.07|0
1666779300000|2022-10-26 10:15:00|8896.49|8896.49|8897.24|8897.24|8903.85|8903.85|8895.59|8895.59|0
1666779600000|2022-10-26 10:20:00|8896.52|8896.52|8896.87|8896.87|8902.34|8902.34|8895.77|8895.77|0
1666779900000|2022-10-26 10:25:00|8899.2|8899.2|8910.63|8910.63|8910.92|8910.92|8899.2|8899.2|0
1666780200000|2022-10-26 10:30:00|8910.98|8910.98|8911.63|8911.63|8916.57|8916.57|8910.98|8910.98|0
1666780500000|2022-10-26 10:35:00|8911.36|8911.36|8900.58|8900.58|8911.36|8911.36|8900.58|8900.58|0
1666780800000|2022-10-26 10:40:00|8900.85|8900.85|8907.62|8907.62|8908.34|8908.34|8900.75|8900.75|0
1666781100000|2022-10-26 10:45:00|8907.88|8907.88|8906.46|8906.46|8908.79|8908.79|8901.16|8901.16|0
1666781400000|2022-10-26 10:50:00|8906.19|8906.19|8902.21|8902.21|8909.86|8909.86|8900.65|8900.65|0
1666781700000|2022-10-26 10:55:00|8897.56|8897.56|8902.44|8902.44|8907.1|8907.1|8896.76|8896.76|0
1666782000000|2022-10-26 11:00:00|8902.27|8902.27|8898.61|8898.61|8906.87|8906.87|8898.61|8898.61|0
1666782300000|2022-10-26 11:05:00|8898.08|8898.08|8879.3|8879.3|8898.08|8898.08|8876.97|8876.97|0
1666782600000|2022-10-26 11:10:00|8879.39|8879.39|8885.37|8885.37|8885.87|8885.87|8879.39|8879.39|0
1666782900000|2022-10-26 11:15:00|8885.9|8885.9|8886.72|8886.72|8891.7|8891.7|8883.79|8883.79|0
1666783200000|2022-10-26 11:20:00|8886.81|8886.81|8887.25|8887.25|8893.71|8893.71|8886.48|8886.48|0
1666783500000|2022-10-26 11:25:00|8886.99|8886.99|8888.07|8888.07|8892.06|8892.06|8885.03|8885.03|0
1666783800000|2022-10-26 11:30:00|8888.21|8888.21|8881.18|8881.18|8888.4|8888.4|8880.9|8880.9|0
1666784100000|2022-10-26 11:35:00|8880.46|8880.46|8871.35|8871.35|8883.4|8883.4|8871.21|8871.21|0
1666784400000|2022-10-26 11:40:00|8871|8871|8869.31|8869.31|8871.36|8871.36|8868.76|8868.76|0
1666784700000|2022-10-26 11:45:00|8869.05|8869.05|8859.79|8859.79|8869.05|8869.05|8859.43|8859.43|0
1666785000000|2022-10-26 11:50:00|8859.43|8859.43|8853.9|8853.9|8862.29|8862.29|8852.83|8852.83|0
1666785300000|2022-10-26 11:55:00|8854.27|8854.27|8864.37|8864.37|8866.97|8866.97|8849.61|8849.61|0
1666785600000|2022-10-26 12:00:00|8864.64|8864.64|8869.08|8869.08|8869.08|8869.08|8864.36|8864.36|0
1666785900000|2022-10-26 12:05:00|8868.71|8868.71|8864.64|8864.64|8868.89|8868.89|8863.95|8863.95|0
1666786200000|2022-10-26 12:10:00|8864.91|8864.91|8856.83|8856.83|8865.18|8865.18|8856.83|8856.83|0
1666786500000|2022-10-26 12:15:00|8856.57|8856.57|8859.62|8859.62|8860.31|8860.31|8856.57|8856.57|0
1666786800000|2022-10-26 12:20:00|8859.88|8859.88|8852.34|8852.34|8859.96|8859.96|8850.64|8850.64|0
1666787100000|2022-10-26 12:25:00|8852.62|8852.62|8844.89|8844.89|8852.62|8852.62|8844.89|8844.89|0
1666787400000|2022-10-26 12:30:00|8845.17|8845.17|8850.04|8850.04|8850.41|8850.41|8845.03|8845.03|0
1666787700000|2022-10-26 12:35:00|8850.13|8850.13|8854.57|8854.57|8854.57|8854.57|8847.93|8847.93|0
1666788000000|2022-10-26 12:40:00|8854.93|8854.93|8864.11|8864.11|8865.46|8865.46|8853.7|8853.7|0
1666788300000|2022-10-26 12:45:00|8864.25|8864.25|8853.38|8853.38|8864.25|8864.25|8852.06|8852.06|0
1666788600000|2022-10-26 12:50:00|8853.12|8853.12|8860.02|8860.02|8860.02|8860.02|8852.58|8852.58|0
1666788900000|2022-10-26 12:55:00|8859.73|8859.73|8865.37|8865.37|8865.37|8865.37|8857.95|8857.95|0
1666789200000|2022-10-26 13:00:00|8865.11|8865.11|8874.07|8874.07|8874.53|8874.53|8863.28|8863.28|0
1666789500000|2022-10-26 13:05:00|8874.43|8874.43|8869.83|8869.83|8875.23|8875.23|8869.03|8869.03|0
1666789800000|2022-10-26 13:10:00|8870.01|8870.01|8872.38|8872.38|8873.29|8873.29|8870.01|8870.01|0
1666790100000|2022-10-26 13:15:00|8872.12|8872.12|8871.85|8871.85|8874.9|8874.9|8870.3|8870.3|0
1666790400000|2022-10-26 13:20:00|8874.18|8874.18|8877.57|8877.57|8884.51|8884.51|8873.89|8873.89|0
1666790700000|2022-10-26 13:25:00|8877.47|8877.47|8889.08|8889.08|8889.08|8889.08|8876.57|8876.57|0
1666791000000|2022-10-26 13:30:00|8889.35|8889.35|8909.99|8909.99|8910.27|8910.27|8888.33|8888.33|0
1666791300000|2022-10-26 13:35:00|8909.72|8909.72|8901.47|8901.47|8909.99|8909.99|8892.63|8892.63|0
1666791600000|2022-10-26 13:40:00|8902.28|8902.28|8890.52|8890.52|8902.28|8902.28|8883.33|8883.33|0
1666791900000|2022-10-26 13:45:00|8890.25|8890.25|8900.21|8900.21|8900.21|8900.21|8890.04|8890.04|0
1666792200000|2022-10-26 13:50:00|8900.48|8900.48|8892.01|8892.01|8905.53|8905.53|8892.01|8892.01|0
1666792500000|2022-10-26 13:55:00|8892.28|8892.28|8885.79|8885.79|8895.44|8895.44|8885.79|8885.79|0
1666792800000|2022-10-26 14:00:00|8885.89|8885.89|8912.43|8912.43|8923.38|8923.38|8885.89|8885.89|0
1666793100000|2022-10-26 14:05:00|8911.89|8911.89|8919.4|8919.4|8922.77|8922.77|8909.18|8909.18|0
1666793400000|2022-10-26 14:10:00|8919.22|8919.22|8920.08|8920.08|8925.64|8925.64|8912.42|8912.42|0
1666793700000|2022-10-26 14:15:00|8920.89|8920.89|8922.05|8922.05|8926.7|8926.7|8912.71|8912.71|0
1666794000000|2022-10-26 14:20:00|8922.32|8922.32|8918.94|8918.94|8925.85|8925.85|8918.94|8918.94|0
1666794300000|2022-10-26 14:25:00|8919.47|8919.47|8933.65|8933.65|8935.33|8935.33|8916.97|8916.97|0
1666794600000|2022-10-26 14:30:00|8933.91|8933.91|8928|8928|8934.1|8934.1|8920.12|8920.12|0
1666794900000|2022-10-26 14:35:00|8927.9|8927.9|8936.72|8936.72|8936.72|8936.72|8926.58|8926.58|0
1666795200000|2022-10-26 14:40:00|8936.63|8936.63|8938.52|8938.52|8939.78|8939.78|8933.26|8933.26|0
1666795500000|2022-10-26 14:45:00|8938.97|8938.97|8936.67|8936.67|8942.96|8942.96|8934.42|8934.42|0
1666795800000|2022-10-26 14:50:00|8936.4|8936.4|8932.27|8932.27|8939.75|8939.75|8931.31|8931.31|0
1666796100000|2022-10-26 14:55:00|8932.45|8932.45|8930.69|8930.69|8933.64|8933.64|8929.07|8929.07|0
1666796400000|2022-10-26 15:00:00|8930.96|8930.96|8947.14|8947.14|8949.64|8949.64|8930.96|8930.96|0
1666796700000|2022-10-26 15:05:00|8947.33|8947.33|8951.88|8951.88|8954.3|8954.3|8946.79|8946.79|0
1666797000000|2022-10-26 15:10:00|8952.06|8952.06|8959.26|8959.26|8960.15|8960.15|8949.19|8949.19|0
1666797300000|2022-10-26 15:15:00|8959.53|8959.53|8962.35|8962.35|8962.89|8962.89|8955.99|8955.99|0
1666797600000|2022-10-26 15:20:00|8962.7|8962.7|8957.25|8957.25|8962.95|8962.95|8956.04|8956.04|0
1666797900000|2022-10-26 15:25:00|8957.11|8957.11|8958.2|8958.2|8960.79|8960.79|8952.04|8952.04|0
1666854900000|2022-10-27 07:15:00|8897.27|8897.27|8902.36|8902.36|8911.22|8911.22|8896.64|8896.64|0
1666855200000|2022-10-27 07:20:00|8901.63|8901.63|8909.94|8909.94|8914.25|8914.25|8901.35|8901.35|0
1666855500000|2022-10-27 07:25:00|8909.67|8909.67|8891.01|8891.01|8909.67|8909.67|8887.3|8887.3|0
1666855800000|2022-10-27 07:30:00|8890.82|8890.82|8908.98|8908.98|8911.98|8911.98|8888.78|8888.78|0
1666856100000|2022-10-27 07:35:00|8910.24|8910.24|8902.29|8902.29|8912.72|8912.72|8895.64|8895.64|0
1666856400000|2022-10-27 07:40:00|8902.02|8902.02|8909.03|8909.03|8911.99|8911.99|8902.02|8902.02|0
1666856700000|2022-10-27 07:45:00|8909.3|8909.3|8906.86|8906.86|8913.01|8913.01|8906.86|8906.86|0
1666857000000|2022-10-27 07:50:00|8907.56|8907.56|8922.5|8922.5|8922.5|8922.5|8907.1|8907.1|0
1666857300000|2022-10-27 07:55:00|8927.16|8927.16|8930.43|8930.43|8932.57|8932.57|8926.17|8926.17|0
1666857600000|2022-10-27 08:00:00|8930.25|8930.25|8931.91|8931.91|8934.28|8934.28|8921.91|8921.91|0
1666857900000|2022-10-27 08:05:00|8931.38|8931.38|8924.54|8924.54|8931.38|8931.38|8917.5|8917.5|0
1666858200000|2022-10-27 08:10:00|8924.01|8924.01|8939.74|8939.74|8939.83|8939.83|8924.01|8924.01|0
1666858500000|2022-10-27 08:15:00|8939.56|8939.56|8960.75|8960.75|8963.75|8963.75|8939.37|8939.37|0
1666858800000|2022-10-27 08:20:00|8958.42|8958.42|8950.39|8950.39|8958.79|8958.79|8950.39|8950.39|0
1666859100000|2022-10-27 08:25:00|8948.06|8948.06|8947.24|8947.24|8951.96|8951.96|8943.48|8943.48|0
1666859400000|2022-10-27 08:30:00|8944.91|8944.91|8954.89|8954.89|8956.08|8956.08|8944.91|8944.91|0
1666859700000|2022-10-27 08:35:00|8955.24|8955.24|8958.04|8958.04|8962.36|8962.36|8954.86|8954.86|0
1666860000000|2022-10-27 08:40:00|8957.76|8957.76|8945|8945|8957.76|8957.76|8945|8945|0
1666860300000|2022-10-27 08:45:00|8945.37|8945.37|8956.67|8956.67|8959.11|8959.11|8945.37|8945.37|0
1666860600000|2022-10-27 08:50:00|8956.94|8956.94|8962.67|8962.67|8963.76|8963.76|8956.94|8956.94|0
1666860900000|2022-10-27 08:55:00|8961.59|8961.59|8962.68|8962.68|8963.7|8963.7|8957.12|8957.12|0
1666861200000|2022-10-27 09:00:00|8962.96|8962.96|8958.29|8958.29|8965.37|8965.37|8958.29|8958.29|0
1666861500000|2022-10-27 09:05:00|8958.19|8958.19|8959.77|8959.77|8959.77|8959.77|8952.52|8952.52|0
1666861800000|2022-10-27 09:10:00|8957.44|8957.44|8957.51|8957.51|8958.43|8958.43|8957.31|8957.31|0
1666862100000|2022-10-27 09:15:00|8957.22|8957.22|8972.25|8972.25|8972.25|8972.25|8957.08|8957.08|0
1666862400000|2022-10-27 09:20:00|8972.51|8972.51|8971.64|8971.64|8976.62|8976.62|8970.32|8970.32|0
1666862700000|2022-10-27 09:25:00|8972.17|8972.17|8966.57|8966.57|8972.17|8972.17|8961.93|8961.93|0
1666863000000|2022-10-27 09:30:00|8966.47|8966.47|8964.16|8964.16|8968.19|8968.19|8962.79|8962.79|0
1666863300000|2022-10-27 09:35:00|8965.06|8965.06|8967.09|8967.09|8971.85|8971.85|8965.06|8965.06|0
1666863600000|2022-10-27 09:40:00|8964.76|8964.76|8965.03|8965.03|8968.71|8968.71|8964.04|8964.04|0
1666863900000|2022-10-27 09:45:00|8965.39|8965.39|8960.74|8960.74|8965.56|8965.56|8959.92|8959.92|0
1666864200000|2022-10-27 09:50:00|8960.83|8960.83|8961.31|8961.31|8970.99|8970.99|8960.83|8960.83|0
1666864500000|2022-10-27 09:55:00|8963.63|8963.63|8960.21|8960.21|8963.63|8963.63|8959.13|8959.13|0
1666864800000|2022-10-27 10:00:00|8960.94|8960.94|8964.36|8964.36|8964.36|8964.36|8960.57|8960.57|0
1666865100000|2022-10-27 10:05:00|8962.03|8962.03|8957.36|8957.36|8962.03|8962.03|8957.36|8957.36|0
1666865400000|2022-10-27 10:10:00|8957.92|8957.92|8962.6|8962.6|8964.02|8964.02|8957.37|8957.37|0
1666865700000|2022-10-27 10:15:00|8962.34|8962.34|8964.85|8964.85|8964.85|8964.85|8956.96|8956.96|0
1666866000000|2022-10-27 10:20:00|8964.67|8964.67|8965.71|8965.71|8966.22|8966.22|8962.66|8962.66|0
1666866300000|2022-10-27 10:25:00|8970.36|8970.36|8968.01|8968.01|8972.33|8972.33|8961.66|8961.66|0
1666866600000|2022-10-27 10:30:00|8968.54|8968.54|8958.22|8958.22|8969.64|8969.64|8958.22|8958.22|0
1666866900000|2022-10-27 10:35:00|8957.95|8957.95|8959.44|8959.44|8959.97|8959.97|8952.63|8952.63|0
1666867200000|2022-10-27 10:40:00|8959.62|8959.62|8954.67|8954.67|8959.62|8959.62|8954.67|8954.67|0
1666867500000|2022-10-27 10:45:00|8954.94|8954.94|8952.62|8952.62|8956.12|8956.12|8952.62|8952.62|0
1666867800000|2022-10-27 10:50:00|8954.95|8954.95|8955.66|8955.66|8956.46|8956.46|8948.35|8948.35|0
1666868100000|2022-10-27 10:55:00|8955.93|8955.93|8940.42|8940.42|8955.93|8955.93|8937.9|8937.9|0
1666868400000|2022-10-27 11:00:00|8940.69|8940.69|8947.21|8947.21|8950|8950|8939.22|8939.22|0
1666868700000|2022-10-27 11:05:00|8947.02|8947.02|8945.17|8945.17|8947.02|8947.02|8934.94|8934.94|0
1666869000000|2022-10-27 11:10:00|8947.49|8947.49|8952.34|8952.34|8952.34|8952.34|8947.13|8947.13|0
1666869300000|2022-10-27 11:15:00|8952.87|8952.87|8955.44|8955.44|8955.44|8955.44|8948.67|8948.67|0
1666869600000|2022-10-27 11:20:00|8953.11|8953.11|8950.73|8950.73|8954.87|8954.87|8950.65|8950.65|0
1666869900000|2022-10-27 11:25:00|8946.08|8946.08|8945.52|8945.52|8947|8947|8944.66|8944.66|0
1666870200000|2022-10-27 11:30:00|8945.38|8945.38|8951.65|8951.65|8951.65|8951.65|8942.7|8942.7|0
1666870500000|2022-10-27 11:35:00|8953.98|8953.98|8951.8|8951.8|8953.98|8953.98|8950.43|8950.43|0
1666870800000|2022-10-27 11:40:00|8952.53|8952.53|8941.8|8941.8|8952.9|8952.9|8941.8|8941.8|0
1666871100000|2022-10-27 11:45:00|8941.71|8941.71|8939.62|8939.62|8943.61|8943.61|8939.62|8939.62|0
1666871400000|2022-10-27 11:50:00|8939.44|8939.44|8935.55|8935.55|8939.86|8939.86|8935.3|8935.3|0
1666871700000|2022-10-27 11:55:00|8935.41|8935.41|8931.42|8931.42|8935.77|8935.77|8926.54|8926.54|0
1666872000000|2022-10-27 12:00:00|8929.09|8929.09|8932.55|8932.55|8936.86|8936.86|8929.09|8929.09|0
1666872300000|2022-10-27 12:05:00|8930.22|8930.22|8930.81|8930.81|8933.59|8933.59|8928.88|8928.88|0
1666872600000|2022-10-27 12:10:00|8931|8931|8931.23|8931.23|8931.23|8931.23|8925.62|8925.62|0
1666872900000|2022-10-27 12:15:00|8928.9|8928.9|8943.76|8943.76|8946.94|8946.94|8920.82|8920.82|0
1666873200000|2022-10-27 12:20:00|8943.22|8943.22|8964.6|8964.6|8969.52|8969.52|8938.3|8938.3|0
1666873500000|2022-10-27 12:25:00|8964.33|8964.33|8956.51|8956.51|8964.71|8964.71|8953.02|8953.02|0
1666873800000|2022-10-27 12:30:00|8957.06|8957.06|8952.42|8952.42|8966.6|8966.6|8951.96|8951.96|0
1666874100000|2022-10-27 12:35:00|8952.69|8952.69|8943.64|8943.64|8957.17|8957.17|8943.36|8943.36|0
1666874400000|2022-10-27 12:40:00|8944.63|8944.63|8953.1|8953.1|8955.59|8955.59|8944.08|8944.08|0
1666874700000|2022-10-27 12:45:00|8952.83|8952.83|8952.58|8952.58|8961|8961|8950.15|8950.15|0
1666875000000|2022-10-27 12:50:00|8952.84|8952.84|8942.44|8942.44|8952.84|8952.84|8936.24|8936.24|0
1666875300000|2022-10-27 12:55:00|8942.98|8942.98|8945.22|8945.22|8948.53|8948.53|8932.06|8932.06|0
1666875600000|2022-10-27 13:00:00|8945.49|8945.49|8933.75|8933.75|8945.49|8945.49|8926.09|8926.09|0
1666875900000|2022-10-27 13:05:00|8934.02|8934.02|8937.93|8937.93|8941.18|8941.18|8931.1|8931.1|0
1666876200000|2022-10-27 13:10:00|8937.74|8937.74|8940.76|8940.76|8941.31|8941.31|8929.37|8929.37|0
1666876500000|2022-10-27 13:15:00|8940.49|8940.49|8946.53|8946.53|8950.19|8950.19|8938.43|8938.43|0
1666876800000|2022-10-27 13:20:00|8946.71|8946.71|8938.2|8938.2|8946.89|8946.89|8934.24|8934.24|0
1666877100000|2022-10-27 13:25:00|8938.47|8938.47|8937.09|8937.09|8940.82|8940.82|8934.87|8934.87|0
1666877400000|2022-10-27 13:30:00|8937.36|8937.36|8945.35|8945.35|8955.84|8955.84|8937.36|8937.36|0
1666877700000|2022-10-27 13:35:00|8945.62|8945.62|8938.33|8938.33|8949.95|8949.95|8937.42|8937.42|0
1666878000000|2022-10-27 13:40:00|8938.06|8938.06|8929.71|8929.71|8938.06|8938.06|8922.34|8922.34|0
1666878300000|2022-10-27 13:45:00|8930.08|8930.08|8905.78|8905.78|8930.08|8930.08|8903.27|8903.27|0
1666878600000|2022-10-27 13:50:00|8903.45|8903.45|8913.9|8913.9|8916.58|8916.58|8901.93|8901.93|0
1666878900000|2022-10-27 13:55:00|8913.63|8913.63|8920.4|8920.4|8923.34|8923.34|8912.88|8912.88|0
1666879200000|2022-10-27 14:00:00|8919.77|8919.77|8920.99|8920.99|8922.42|8922.42|8913.34|8913.34|0
1666879500000|2022-10-27 14:05:00|8920.33|8920.33|8925.46|8925.46|8934.61|8934.61|8920.33|8920.33|0
1666879800000|2022-10-27 14:10:00|8925.6|8925.6|8949.02|8949.02|8951.48|8951.48|8922.11|8922.11|0
1666880100000|2022-10-27 14:15:00|8949.38|8949.38|8958.64|8958.64|8966.45|8966.45|8949.38|8949.38|0
1666880400000|2022-10-27 14:20:00|8958.93|8958.93|8952.45|8952.45|8962.25|8962.25|8951.65|8951.65|0
1666880700000|2022-10-27 14:25:00|8950.13|8950.13|8948.11|8948.11|8959.06|8959.06|8947.38|8947.38|0
1666881000000|2022-10-27 14:30:00|8950.44|8950.44|8954.7|8954.7|8957.36|8957.36|8947.56|8947.56|0
1666881300000|2022-10-27 14:35:00|8954.52|8954.52|8952.48|8952.48|8956.7|8956.7|8947.15|8947.15|0
1666881600000|2022-10-27 14:40:00|8952.83|8952.83|8947.34|8947.34|8955.21|8955.21|8942.97|8942.97|0
1666881900000|2022-10-27 14:45:00|8945.02|8945.02|8942.52|8942.52|8949.97|8949.97|8942.52|8942.52|0
1666882200000|2022-10-27 14:50:00|8942.26|8942.26|8960.34|8960.34|8962.67|8962.67|8939.93|8939.93|0
1666882500000|2022-10-27 14:55:00|8960.61|8960.61|8953.86|8953.86|8964.38|8964.38|8953.86|8953.86|0
1666882800000|2022-10-27 15:00:00|8953.58|8953.58|8951.73|8951.73|8955.52|8955.52|8947.28|8947.28|0
1666883100000|2022-10-27 15:05:00|8952|8952|8960.87|8960.87|8961.14|8961.14|8952|8952|0
1666883400000|2022-10-27 15:10:00|8961.14|8961.14|8954.14|8954.14|8964.46|8964.46|8953.96|8953.96|0
1666883700000|2022-10-27 15:15:00|8953.8|8953.8|8943.33|8943.33|8954.33|8954.33|8942.25|8942.25|0
1666884000000|2022-10-27 15:20:00|8941.01|8941.01|8946.72|8946.72|8949.05|8949.05|8937|8937|0
1666884300000|2022-10-27 15:25:00|8949.05|8949.05|8937.29|8937.29|8949.87|8949.87|8936.38|8936.38|0
1666941300000|2022-10-28 07:15:00|8891.94|8891.94|8866.29|8866.29|8891.94|8891.94|8866.29|8866.29|0
1666941600000|2022-10-28 07:20:00|8866.02|8866.02|8852.27|8852.27|8872.14|8872.14|8852|8852|0
1666941900000|2022-10-28 07:25:00|8852|8852|8843.38|8843.38|8855.9|8855.9|8835.41|8835.41|0
1666942200000|2022-10-28 07:30:00|8843.11|8843.11|8858.02|8858.02|8858.02|8858.02|8841.14|8841.14|0
1666942500000|2022-10-28 07:35:00|8858.16|8858.16|8840.68|8840.68|8858.16|8858.16|8840.68|8840.68|0
1666942800000|2022-10-28 07:40:00|8840.4|8840.4|8835.06|8835.06|8842.46|8842.46|8832.17|8832.17|0
1666943100000|2022-10-28 07:45:00|8837.38|8837.38|8838.63|8838.63|8838.63|8838.63|8826.19|8826.19|0
1666943400000|2022-10-28 07:50:00|8838.36|8838.36|8837.59|8837.59|8842.42|8842.42|8836.18|8836.18|0
1666943700000|2022-10-28 07:55:00|8838.14|8838.14|8860.57|8860.57|8861.91|8861.91|8838.14|8838.14|0
1666944000000|2022-10-28 08:00:00|8860.39|8860.39|8861.16|8861.16|8867.5|8867.5|8858.83|8858.83|0
1666944300000|2022-10-28 08:05:00|8858.83|8858.83|8870.8|8870.8|8871.53|8871.53|8858.83|8858.83|0
1666944600000|2022-10-28 08:10:00|8871.87|8871.87|8878.87|8878.87|8880.17|8880.17|8871.87|8871.87|0
1666944900000|2022-10-28 08:15:00|8879.23|8879.23|8861.33|8861.33|8879.5|8879.5|8861.33|8861.33|0
1666945200000|2022-10-28 08:20:00|8861.6|8861.6|8858.12|8858.12|8861.79|8861.79|8857.76|8857.76|0
1666945500000|2022-10-28 08:25:00|8857.94|8857.94|8867.51|8867.51|8867.99|8867.99|8857.94|8857.94|0
1666945800000|2022-10-28 08:30:00|8865.18|8865.18|8877.03|8877.03|8877.22|8877.22|8863.05|8863.05|0
1666946100000|2022-10-28 08:35:00|8874.71|8874.71|8868.84|8868.84|8874.89|8874.89|8868.84|8868.84|0
1666946400000|2022-10-28 08:40:00|8869.57|8869.57|8868.4|8868.4|8872.16|8872.16|8868.4|8868.4|0
1666946700000|2022-10-28 08:45:00|8868.5|8868.5|8865.33|8865.33|8870.22|8870.22|8865.33|8865.33|0
1666947000000|2022-10-28 08:50:00|8864.97|8864.97|8869.56|8869.56|8873.53|8873.53|8864.97|8864.97|0
1666947300000|2022-10-28 08:55:00|8868.84|8868.84|8864.09|8864.09|8869.56|8869.56|8864.09|8864.09|0
1666947600000|2022-10-28 09:00:00|8863.95|8863.95|8861.12|8861.12|8864.17|8864.17|8857.64|8857.64|0
1666947900000|2022-10-28 09:05:00|8860.76|8860.76|8857.69|8857.69|8862.41|8862.41|8855.37|8855.37|0
1666948200000|2022-10-28 09:10:00|8857.42|8857.42|8850.17|8850.17|8859.51|8859.51|8850.17|8850.17|0
1666948500000|2022-10-28 09:15:00|8849.81|8849.81|8854.13|8854.13|8854.13|8854.13|8842.63|8842.63|0
1666948800000|2022-10-28 09:20:00|8853.94|8853.94|8862.99|8862.99|8863.37|8863.37|8853.94|8853.94|0
1666949100000|2022-10-28 09:25:00|8864.6|8864.6|8865.51|8865.51|8867.93|8867.93|8863.77|8863.77|0
1666949400000|2022-10-28 09:30:00|8865.05|8865.05|8866.36|8866.36|8874.21|8874.21|8864.68|8864.68|0
1666949700000|2022-10-28 09:35:00|8866.09|8866.09|8867.86|8867.86|8870|8870|8864.71|8864.71|0
1666950000000|2022-10-28 09:40:00|8867.3|8867.3|8865.33|8865.33|8869.99|8869.99|8862.53|8862.53|0
1666950300000|2022-10-28 09:45:00|8866.68|8866.68|8867.11|8867.11|8870.42|8870.42|8862.07|8862.07|0
1666950600000|2022-10-28 09:50:00|8869.44|8869.44|8868.22|8868.22|8871.51|8871.51|8866.85|8866.85|0
1666950900000|2022-10-28 09:55:00|8868.85|8868.85|8873.8|8873.8|8874.77|8874.77|8868.85|8868.85|0
1666951200000|2022-10-28 10:00:00|8876.12|8876.12|8875.49|8875.49|8876.12|8876.12|8871.38|8871.38|0
1666951500000|2022-10-28 10:05:00|8876.21|8876.21|8873.5|8873.5|8876.21|8876.21|8872.26|8872.26|0
1666951800000|2022-10-28 10:10:00|8872.96|8872.96|8857.36|8857.36|8872.96|8872.96|8856.8|8856.8|0
1666952100000|2022-10-28 10:15:00|8856.82|8856.82|8865.92|8865.92|8865.92|8865.92|8856.82|8856.82|0
1666952400000|2022-10-28 10:20:00|8865.56|8865.56|8863.8|8863.8|8865.56|8865.56|8860.92|8860.92|0
1666952700000|2022-10-28 10:25:00|8863.33|8863.33|8861.43|8861.43|8866.11|8866.11|8861.34|8861.34|0
1666953000000|2022-10-28 10:30:00|8861.71|8861.71|8864.77|8864.77|8864.85|8864.85|8861.22|8861.22|0
1666953300000|2022-10-28 10:35:00|8865.13|8865.13|8865.57|8865.57|8866.41|8866.41|8863.61|8863.61|0
1666953600000|2022-10-28 10:40:00|8866.3|8866.3|8867.12|8867.12|8870.26|8870.26|8865.94|8865.94|0
1666953900000|2022-10-28 10:45:00|8867.38|8867.38|8863.98|8863.98|8868.08|8868.08|8863.98|8863.98|0
1666954200000|2022-10-28 10:50:00|8863.8|8863.8|8864.05|8864.05|8864.24|8864.24|8860.91|8860.91|0
1666954500000|2022-10-28 10:55:00|8864.32|8864.32|8867.21|8867.21|8868.05|8868.05|8864.32|8864.32|0
1666954800000|2022-10-28 11:00:00|8867.47|8867.47|8869|8869|8870.26|8870.26|8865.83|8865.83|0
1666955100000|2022-10-28 11:05:00|8868.81|8868.81|8862.98|8862.98|8869.71|8869.71|8862.25|8862.25|0
1666955400000|2022-10-28 11:10:00|8863.34|8863.34|8866.77|8866.77|8867.14|8867.14|8863.34|8863.34|0
1666955700000|2022-10-28 11:15:00|8867.19|8867.19|8868.12|8868.12|8868.12|8868.12|8867.04|8867.04|0
1666956000000|2022-10-28 11:20:00|8870.45|8870.45|8874.95|8874.95|8875.32|8875.32|8869.99|8869.99|0
1666956300000|2022-10-28 11:25:00|8875.13|8875.13|8887.71|8887.71|8887.71|8887.71|8875.13|8875.13|0
1666956600000|2022-10-28 11:30:00|8888.07|8888.07|8873.44|8873.44|8888.07|8888.07|8873.34|8873.34|0
1666956900000|2022-10-28 11:35:00|8873.26|8873.26|8871.51|8871.51|8878.09|8878.09|8871.51|8871.51|0
1666957200000|2022-10-28 11:40:00|8873.84|8873.84|8875.92|8875.92|8876.18|8876.18|8873.84|8873.84|0
1666957500000|2022-10-28 11:45:00|8875.38|8875.38|8876.87|8876.87|8879.2|8879.2|8869.33|8869.33|0
1666957800000|2022-10-28 11:50:00|8879.2|8879.2|8876.18|8876.18|8881.53|8881.53|8875.92|8875.92|0
1666958100000|2022-10-28 11:55:00|8876.45|8876.45|8870.07|8870.07|8877.27|8877.27|8869.88|8869.88|0
1666958400000|2022-10-28 12:00:00|8872.39|8872.39|8867.55|8867.55|8872.82|8872.82|8867.07|8867.07|0
1666958700000|2022-10-28 12:05:00|8867.98|8867.98|8868.49|8868.49|8870.77|8870.77|8867.61|8867.61|0
1666959000000|2022-10-28 12:10:00|8866.16|8866.16|8868.14|8868.14|8868.23|8868.23|8865.89|8865.89|0
1666959300000|2022-10-28 12:15:00|8868.31|8868.31|8870.05|8870.05|8871.3|8871.3|8868.31|8868.31|0
1666959600000|2022-10-28 12:20:00|8870.32|8870.32|8870.47|8870.47|8871.59|8871.59|8868.71|8868.71|0
1666959900000|2022-10-28 12:25:00|8868.15|8868.15|8862.7|8862.7|8868.15|8868.15|8860.95|8860.95|0
1666960200000|2022-10-28 12:30:00|8863.23|8863.23|8884.11|8884.11|8901.12|8901.12|8855.94|8855.94|0
1666960500000|2022-10-28 12:35:00|8883.96|8883.96|8895.46|8895.46|8899.89|8899.89|8881.23|8881.23|0
1666960800000|2022-10-28 12:40:00|8894.73|8894.73|8887.4|8887.4|8896.8|8896.8|8886.79|8886.79|0
1666961100000|2022-10-28 12:45:00|8887.77|8887.77|8879.94|8879.94|8890.46|8890.46|8879.78|8879.78|0
1666961400000|2022-10-28 12:50:00|8880.21|8880.21|8884.27|8884.27|8886.95|8886.95|8880.21|8880.21|0
1666961700000|2022-10-28 12:55:00|8884|8884|8894.27|8894.27|8894.35|8894.35|8881.41|8881.41|0
1666962000000|2022-10-28 13:00:00|8894.41|8894.41|8897.27|8897.27|8897.27|8897.27|8893.05|8893.05|0
1666962300000|2022-10-28 13:05:00|8897.46|8897.46|8899.33|8899.33|8906.01|8906.01|8896.74|8896.74|0
1666962600000|2022-10-28 13:10:00|8899.69|8899.69|8898.19|8898.19|8908.24|8908.24|8898.19|8898.19|0
1666962900000|2022-10-28 13:15:00|8897.77|8897.77|8885.65|8885.65|8897.77|8897.77|8885.57|8885.57|0
1666963200000|2022-10-28 13:20:00|8885.92|8885.92|8883.96|8883.96|8899.43|8899.43|8883.96|8883.96|0
1666963500000|2022-10-28 13:25:00|8883.78|8883.78|8874.12|8874.12|8887.41|8887.41|8874.12|8874.12|0
1666963800000|2022-10-28 13:30:00|8873.86|8873.86|8886.77|8886.77|8886.77|8886.77|8866.76|8866.76|0
1666964100000|2022-10-28 13:35:00|8887.31|8887.31|8899.3|8899.3|8901.63|8901.63|8886.66|8886.66|0
1666964400000|2022-10-28 13:40:00|8899.58|8899.58|8895.12|8895.12|8911.19|8911.19|8894.85|8894.85|0
1666964700000|2022-10-28 13:45:00|8894.93|8894.93|8894.33|8894.33|8898.78|8898.78|8887.18|8887.18|0
1666965000000|2022-10-28 13:50:00|8894.06|8894.06|8903.5|8903.5|8903.5|8903.5|8892.61|8892.61|0
1666965300000|2022-10-28 13:55:00|8898.84|8898.84|8902.32|8902.32|8909.83|8909.83|8898.84|8898.84|0
1666965600000|2022-10-28 14:00:00|8902.6|8902.6|8897.45|8897.45|8912.92|8912.92|8895.26|8895.26|0
1666965900000|2022-10-28 14:05:00|8897.72|8897.72|8904.19|8904.19|8907.09|8907.09|8893.93|8893.93|0
1666966200000|2022-10-28 14:10:00|8904.46|8904.46|8904.19|8904.19|8904.46|8904.46|8893.18|8893.18|0
1666966500000|2022-10-28 14:15:00|8903.92|8903.92|8911.39|8911.39|8914.81|8914.81|8902.72|8902.72|0
1666966800000|2022-10-28 14:20:00|8911.21|8911.21|8906.71|8906.71|8913.44|8913.44|8904.39|8904.39|0
1666967100000|2022-10-28 14:25:00|8907.24|8907.24|8923.59|8923.59|8924.46|8924.46|8907.05|8907.05|0
1666967400000|2022-10-28 14:30:00|8924.12|8924.12|8929.95|8929.95|8938.18|8938.18|8924.12|8924.12|0
1666967700000|2022-10-28 14:35:00|8929.68|8929.68|8936.07|8936.07|8936.37|8936.37|8928.17|8928.17|0
1666968000000|2022-10-28 14:40:00|8935.8|8935.8|8930.76|8930.76|8935.8|8935.8|8926.36|8926.36|0
1666968300000|2022-10-28 14:45:00|8930.58|8930.58|8942.99|8942.99|8943.89|8943.89|8928.8|8928.8|0
1666968600000|2022-10-28 14:50:00|8942.82|8942.82|8933.12|8933.12|8946.13|8946.13|8932.75|8932.75|0
1666968900000|2022-10-28 14:55:00|8932.57|8932.57|8929.87|8929.87|8933.7|8933.7|8929.59|8929.59|0
1666969200000|2022-10-28 15:00:00|8930.4|8930.4|8926.62|8926.62|8931.62|8931.62|8926.62|8926.62|0
1666969500000|2022-10-28 15:05:00|8926.8|8926.8|8928.71|8928.71|8931.77|8931.77|8923.58|8923.58|0
1666969800000|2022-10-28 15:10:00|8928.52|8928.52|8928.09|8928.09|8937.42|8937.42|8927.14|8927.14|0
1666970100000|2022-10-28 15:15:00|8932.75|8932.75|8932.52|8932.52|8937.44|8937.44|8927.91|8927.91|0
1666970400000|2022-10-28 15:20:00|8932.71|8932.71|8935.01|8935.01|8940.03|8940.03|8932.71|8932.71|0
1666970700000|2022-10-28 15:25:00|8935.19|8935.19|8937.86|8937.86|8943.27|8943.27|8933.55|8933.55|0
1667204100000|2022-10-31 08:15:00|8944.16|8944.16|8947.21|8947.21|8947.21|8947.21|8934.89|8934.89|0
1667204400000|2022-10-31 08:20:00|8947.77|8947.77|8947.91|8947.91|8956.04|8956.04|8942.79|8942.79|0
1667204700000|2022-10-31 08:25:00|8947.64|8947.64|8936.17|8936.17|8948.64|8948.64|8933.84|8933.84|0
1667205000000|2022-10-31 08:30:00|8933.84|8933.84|8910.82|8910.82|8933.84|8933.84|8910.82|8910.82|0
1667205300000|2022-10-31 08:35:00|8910.64|8910.64|8907.25|8907.25|8911.28|8911.28|8907.25|8907.25|0
1667205600000|2022-10-31 08:40:00|8906.99|8906.99|8919.79|8919.79|8922.73|8922.73|8906.97|8906.97|0
1667205900000|2022-10-31 08:45:00|8919.43|8919.43|8913.1|8913.1|8922.68|8922.68|8909.33|8909.33|0
1667206200000|2022-10-31 08:50:00|8915.42|8915.42|8922.56|8922.56|8922.56|8922.56|8915.42|8915.42|0
1667206500000|2022-10-31 08:55:00|8920.23|8920.23|8933.33|8933.33|8933.33|8933.33|8920.23|8920.23|0
1667206800000|2022-10-31 09:00:00|8933.6|8933.6|8926.87|8926.87|8933.86|8933.86|8923.56|8923.56|0
1667207100000|2022-10-31 09:05:00|8927.06|8927.06|8926.84|8926.84|8929.53|8929.53|8926.72|8926.72|0
1667207400000|2022-10-31 09:10:00|8927.56|8927.56|8946.42|8946.42|8946.42|8946.42|8927.56|8927.56|0
1667207700000|2022-10-31 09:15:00|8946.6|8946.6|8943.55|8943.55|8951.87|8951.87|8943.55|8943.55|0
1667208000000|2022-10-31 09:20:00|8943.91|8943.91|8950.06|8950.06|8950.06|8950.06|8940.9|8940.9|0
1667208300000|2022-10-31 09:25:00|8949.79|8949.79|8942.84|8942.84|8950.51|8950.51|8941.67|8941.67|0
1667208600000|2022-10-31 09:30:00|8943.11|8943.11|8940.11|8940.11|8946.7|8946.7|8940.11|8940.11|0
1667208900000|2022-10-31 09:35:00|8940.39|8940.39|8941.25|8941.25|8941.89|8941.89|8937.84|8937.84|0
1667209200000|2022-10-31 09:40:00|8943.57|8943.57|8945.99|8945.99|8945.99|8945.99|8943.13|8943.13|0
1667209500000|2022-10-31 09:45:00|8946.28|8946.28|8948.08|8948.08|8949.86|8949.86|8946.28|8946.28|0
1667209800000|2022-10-31 09:50:00|8948.35|8948.35|8953.27|8953.27|8954.53|8954.53|8948.35|8948.35|0
1667210100000|2022-10-31 09:55:00|8953.63|8953.63|8946|8946|8953.63|8953.63|8945.98|8945.98|0
1667210400000|2022-10-31 10:00:00|8946.55|8946.55|8949.71|8949.71|8952.13|8952.13|8944|8944|0
1667210700000|2022-10-31 10:05:00|8949.98|8949.98|8959.41|8959.41|8961.74|8961.74|8949.81|8949.81|0
1667211000000|2022-10-31 10:10:00|8958.6|8958.6|8957.7|8957.7|8966.76|8966.76|8957.7|8957.7|0
1667211300000|2022-10-31 10:15:00|8957.44|8957.44|8955.45|8955.45|8957.44|8957.44|8954.66|8954.66|0
1667211600000|2022-10-31 10:20:00|8955.19|8955.19|8958.62|8958.62|8962.75|8962.75|8954.3|8954.3|0
1667211900000|2022-10-31 10:25:00|8953.96|8953.96|8961.12|8961.12|8961.12|8961.12|8953.96|8953.96|0
1667212200000|2022-10-31 10:30:00|8961.48|8961.48|8962.58|8962.58|8963.81|8963.81|8956.29|8956.29|0
1667212500000|2022-10-31 10:35:00|8964.9|8964.9|8971.94|8971.94|8972.3|8972.3|8964.9|8964.9|0
1667212800000|2022-10-31 10:40:00|8972.21|8972.21|8965.28|8965.28|8972.21|8972.21|8963.64|8963.64|0
1667213100000|2022-10-31 10:45:00|8965.74|8965.74|8966.53|8966.53|8966.53|8966.53|8965.46|8965.46|0
1667213400000|2022-10-31 10:50:00|8966.68|8966.68|8961.36|8961.36|8966.87|8966.87|8957.75|8957.75|0
1667213700000|2022-10-31 10:55:00|8959.03|8959.03|8965.21|8965.21|8965.93|8965.93|8956.72|8956.72|0
1667214000000|2022-10-31 11:00:00|8965.4|8965.4|8965.72|8965.72|8972.54|8972.54|8964.86|8964.86|0
1667214300000|2022-10-31 11:05:00|8966.08|8966.08|8971|8971|8971|8971|8966.08|8966.08|0
1667214600000|2022-10-31 11:10:00|8970.26|8970.26|8972.15|8972.15|8972.59|8972.59|8969.01|8969.01|0
1667214900000|2022-10-31 11:15:00|8972.42|8972.42|8968.98|8968.98|8974.96|8974.96|8968.98|8968.98|0
1667215200000|2022-10-31 11:20:00|8969.69|8969.69|8967.8|8967.8|8969.69|8969.69|8967.18|8967.18|0
1667215500000|2022-10-31 11:25:00|8968.22|8968.22|8974.61|8974.61|8977.02|8977.02|8968.22|8968.22|0
1667215800000|2022-10-31 11:30:00|8974.52|8974.52|8971.02|8971.02|8976.58|8976.58|8971.02|8971.02|0
1667216100000|2022-10-31 11:35:00|8970.75|8970.75|8965.19|8965.19|8970.75|8970.75|8961.99|8961.99|0
1667216400000|2022-10-31 11:40:00|8964.64|8964.64|8966.36|8966.36|8966.81|8966.81|8963.08|8963.08|0
1667216700000|2022-10-31 11:45:00|8966.45|8966.45|8963.38|8963.38|8967.1|8967.1|8962.86|8962.86|0
1667217000000|2022-10-31 11:50:00|8962.83|8962.83|8960.65|8960.65|8963.03|8963.03|8957.75|8957.75|0
1667217300000|2022-10-31 11:55:00|8961.21|8961.21|8958.17|8958.17|8962.47|8962.47|8958.17|8958.17|0
1667217600000|2022-10-31 12:00:00|8958.55|8958.55|8958.2|8958.2|8965.85|8965.85|8957.34|8957.34|0
1667217900000|2022-10-31 12:05:00|8962.85|8962.85|8966|8966|8966.54|8966.54|8960.53|8960.53|0
1667218200000|2022-10-31 12:10:00|8965.47|8965.47|8964.09|8964.09|8966.61|8966.61|8963.56|8963.56|0
1667218500000|2022-10-31 12:15:00|8964.45|8964.45|8963.24|8963.24|8968.08|8968.08|8963.14|8963.14|0
1667218800000|2022-10-31 12:20:00|8965.56|8965.56|8967.87|8967.87|8967.87|8967.87|8964.81|8964.81|0
1667219100000|2022-10-31 12:25:00|8967.96|8967.96|8967.63|8967.63|8968.2|8968.2|8967.63|8967.63|0
1667219400000|2022-10-31 12:30:00|8967.9|8967.9|8964.45|8964.45|8969.97|8969.97|8964.45|8964.45|0
1667219700000|2022-10-31 12:35:00|8964.82|8964.82|8961.25|8961.25|8964.82|8964.82|8960.26|8960.26|0
1667220000000|2022-10-31 12:40:00|8961.35|8961.35|8961.85|8961.85|8961.85|8961.85|8961.32|8961.32|0
1667220300000|2022-10-31 12:45:00|8961.58|8961.58|8957.2|8957.2|8962.77|8962.77|8957.2|8957.2|0
1667220600000|2022-10-31 12:50:00|8957.02|8957.02|8961.78|8961.78|8962.82|8962.82|8956.46|8956.46|0
1667220900000|2022-10-31 12:55:00|8962.05|8962.05|8976.56|8976.56|8977.02|8977.02|8961.99|8961.99|0
1667221200000|2022-10-31 13:00:00|8976.2|8976.2|8974.19|8974.19|8976.2|8976.2|8971.07|8971.07|0
1667221500000|2022-10-31 13:05:00|8974.1|8974.1|8971.83|8971.83|8977.21|8977.21|8971.83|8971.83|0
1667221800000|2022-10-31 13:10:00|8971.65|8971.65|8982.61|8982.61|8982.79|8982.79|8971.65|8971.65|0
1667222100000|2022-10-31 13:15:00|8983.15|8983.15|8983.46|8983.46|8988.76|8988.76|8983.15|8983.15|0
1667222400000|2022-10-31 13:20:00|8978.81|8978.81|8987.17|8987.17|8988.6|8988.6|8978.81|8978.81|0
1667222700000|2022-10-31 13:25:00|8986.9|8986.9|8984.72|8984.72|8987.7|8987.7|8983.18|8983.18|0
1667223000000|2022-10-31 13:30:00|8984.98|8984.98|8983.06|8983.06|8991.39|8991.39|8976.11|8976.11|0
1667223300000|2022-10-31 13:35:00|8983.33|8983.33|8978.78|8978.78|8983.33|8983.33|8974.76|8974.76|0
1667223600000|2022-10-31 13:40:00|8979.15|8979.15|8979.99|8979.99|8988.14|8988.14|8973.33|8973.33|0
1667223900000|2022-10-31 13:45:00|8980.16|8980.16|8974.77|8974.77|8994.09|8994.09|8974.77|8974.77|0
1667224200000|2022-10-31 13:50:00|8972.16|8972.16|8991.56|8991.56|8991.56|8991.56|8966.85|8966.85|0
1667224500000|2022-10-31 13:55:00|8991.2|8991.2|8990.03|8990.03|8992.88|8992.88|8986.01|8986.01|0
1667224800000|2022-10-31 14:00:00|8987.7|8987.7|9005.09|9005.09|9007.52|9007.52|8987.7|8987.7|0
1667225100000|2022-10-31 14:05:00|9002.77|9002.77|8995.17|8995.17|9002.77|9002.77|8991.13|8991.13|0
1667225400000|2022-10-31 14:10:00|8992.12|8992.12|8998.45|8998.45|8998.45|8998.45|8989.1|8989.1|0
1667225700000|2022-10-31 14:15:00|8997.91|8997.91|9000.21|9000.21|9005.75|9005.75|8997.91|8997.91|0
1667226000000|2022-10-31 14:20:00|9000.02|9000.02|8982.04|8982.04|9000.02|9000.02|8982.04|8982.04|0
1667226300000|2022-10-31 14:25:00|8979.71|8979.71|8977.18|8977.18|8982.22|8982.22|8974.87|8974.87|0
1667226600000|2022-10-31 14:30:00|8976.82|8976.82|8971.76|8971.76|8976.82|8976.82|8966.99|8966.99|0
1667226900000|2022-10-31 14:35:00|8971.48|8971.48|8975.5|8975.5|8977.9|8977.9|8970.78|8970.78|0
1667227200000|2022-10-31 14:40:00|8975.32|8975.32|8974.21|8974.21|8979.26|8979.26|8969.62|8969.62|0
1667227500000|2022-10-31 14:45:00|8974.35|8974.35|8975.01|8975.01|8982.36|8982.36|8974.35|8974.35|0
1667227800000|2022-10-31 14:50:00|8975.2|8975.2|8982.69|8982.69|8986.9|8986.9|8972.12|8972.12|0
1667228100000|2022-10-31 14:55:00|8983.05|8983.05|8982.46|8982.46|8983.51|8983.51|8980.81|8980.81|0
1667228400000|2022-10-31 15:00:00|8982.19|8982.19|8990.24|8990.24|8990.24|8990.24|8982.01|8982.01|0
1667228700000|2022-10-31 15:05:00|8990.05|8990.05|8999.33|8999.33|9003.28|9003.28|8990.05|8990.05|0
1667229000000|2022-10-31 15:10:00|8998.97|8998.97|9005.74|9005.74|9005.74|9005.74|8998.15|8998.15|0
1667229300000|2022-10-31 15:15:00|9005.47|9005.47|9003|9003|9012.2|9012.2|9003|9003|0
1667229600000|2022-10-31 15:20:00|9002.73|9002.73|9003.06|9003.06|9003.19|9003.19|8992.67|8992.67|0
1667229900000|2022-10-31 15:25:00|9005.39|9005.39|9001.76|9001.76|9006.1|9006.1|9001.13|9001.13|0
1667230200000|2022-10-31 15:30:00|9001.49|9001.49|9007.58|9007.58|9009.4|9009.4|8997.98|8997.98|0
1667230500000|2022-10-31 15:35:00|9007.84|9007.84|8999.47|8999.47|9008.26|9008.26|8999.47|8999.47|0
1667230800000|2022-10-31 15:40:00|8999.73|8999.73|8997.62|8997.62|9004.36|9004.36|8997.62|8997.62|0
1667231100000|2022-10-31 15:45:00|8997.89|8997.89|8997.31|8997.31|8999.81|8999.81|8994.05|8994.05|0
1667231400000|2022-10-31 15:50:00|8997.58|8997.58|8989.03|8989.03|8999.73|8999.73|8989.03|8989.03|0
1667231700000|2022-10-31 15:55:00|8988.84|8988.84|8973.94|8973.94|8989.92|8989.92|8969.11|8969.11|0
1667232000000|2022-10-31 16:00:00|8976.26|8976.26|8987|8987|8987|8987|8975.81|8975.81|0
1667232300000|2022-10-31 16:05:00|8986.73|8986.73|8985.67|8985.67|8987.1|8987.1|8982|8982|0
1667232600000|2022-10-31 16:10:00|8985.76|8985.76|8987.59|8987.59|8992.44|8992.44|8983.62|8983.62|0
1667232900000|2022-10-31 16:15:00|8987.4|8987.4|8991.68|8991.68|8995.72|8995.72|8987.13|8987.13|0
1667233200000|2022-10-31 16:20:00|8991.34|8991.34|9002.31|9002.31|9002.31|9002.31|8991.06|8991.06|0
1667233500000|2022-10-31 16:25:00|9002.5|9002.5|8983.95|8983.95|9004.08|9004.08|8983.81|8983.81|0
1667290500000|2022-11-01 08:15:00|9071.99|9071.99|9062.09|9062.09|9078.22|9078.22|9060.53|9060.53|0
1667290800000|2022-11-01 08:20:00|9062.46|9062.46|9065.21|9065.21|9071.07|9071.07|9060.49|9060.49|0
1667291100000|2022-11-01 08:25:00|9064.67|9064.67|9066.56|9066.56|9066.64|9066.64|9059.55|9059.55|0
1667291400000|2022-11-01 08:30:00|9067.13|9067.13|9081.53|9081.53|9088.42|9088.42|9067.13|9067.13|0
1667291700000|2022-11-01 08:35:00|9081.8|9081.8|9091.73|9091.73|9095.94|9095.94|9079.48|9079.48|0
1667292000000|2022-11-01 08:40:00|9092.45|9092.45|9101.29|9101.29|9108.51|9108.51|9089.18|9089.18|0
1667292300000|2022-11-01 08:45:00|9101.03|9101.03|9108.62|9108.62|9108.62|9108.62|9099.09|9099.09|0
1667292600000|2022-11-01 08:50:00|9108.88|9108.88|9095.17|9095.17|9108.88|9108.88|9095.17|9095.17|0
1667292900000|2022-11-01 08:55:00|9094.81|9094.81|9095.17|9095.17|9096.57|9096.57|9090.76|9090.76|0
1667293200000|2022-11-01 09:00:00|9093.72|9093.72|9076.28|9076.28|9093.72|9093.72|9073.91|9073.91|0
1667293500000|2022-11-01 09:05:00|9076.55|9076.55|9075.45|9075.45|9086.86|9086.86|9075.18|9075.18|0
1667293800000|2022-11-01 09:10:00|9075.3|9075.3|9079.07|9079.07|9079.07|9079.07|9075.3|9075.3|0
1667294100000|2022-11-01 09:15:00|9078.81|9078.81|9074.97|9074.97|9078.81|9078.81|9070.94|9070.94|0
1667294400000|2022-11-01 09:20:00|9074.25|9074.25|9065.71|9065.71|9075.52|9075.52|9065.71|9065.71|0
1667294700000|2022-11-01 09:25:00|9065.45|9065.45|9061.02|9061.02|9065.45|9065.45|9057.21|9057.21|0
1667295000000|2022-11-01 09:30:00|9063.35|9063.35|9066.52|9066.52|9069.09|9069.09|9063.35|9063.35|0
1667295300000|2022-11-01 09:35:00|9065.97|9065.97|9058.82|9058.82|9065.97|9065.97|9058.82|9058.82|0
1667295600000|2022-11-01 09:40:00|9058.92|9058.92|9061.23|9061.23|9061.62|9061.62|9058.43|9058.43|0
1667295900000|2022-11-01 09:45:00|9061.41|9061.41|9063.53|9063.53|9066.58|9066.58|9061.41|9061.41|0
1667296200000|2022-11-01 09:50:00|9063.17|9063.17|9065.95|9065.95|9065.95|9065.95|9062.54|9062.54|0
1667296500000|2022-11-01 09:55:00|9066.22|9066.22|9068.72|9068.72|9068.83|9068.83|9063.89|9063.89|0
1667296800000|2022-11-01 10:00:00|9069.09|9069.09|9074.82|9074.82|9084.4|9084.4|9069.09|9069.09|0
1667297100000|2022-11-01 10:05:00|9074.46|9074.46|9073.76|9073.76|9075.86|9075.86|9069.17|9069.17|0
1667297400000|2022-11-01 10:10:00|9074.29|9074.29|9070.09|9070.09|9077.07|9077.07|9070.09|9070.09|0
1667297700000|2022-11-01 10:15:00|9069.82|9069.82|9063.76|9063.76|9069.82|9069.82|9061.02|9061.02|0
1667298000000|2022-11-01 10:20:00|9066.09|9066.09|9055.68|9055.68|9066.09|9066.09|9055.68|9055.68|0
1667298300000|2022-11-01 10:25:00|9055.31|9055.31|9051.89|9051.89|9060.69|9060.69|9051.89|9051.89|0
1667298600000|2022-11-01 10:30:00|9058.87|9058.87|9056.53|9056.53|9058.87|9058.87|9052.4|9052.4|0
1667298900000|2022-11-01 10:35:00|9056.16|9056.16|9059.01|9059.01|9062.11|9062.11|9055.73|9055.73|0
1667299200000|2022-11-01 10:40:00|9058.74|9058.74|9057.59|9057.59|9060.91|9060.91|9054.46|9054.46|0
1667299500000|2022-11-01 10:45:00|9055.26|9055.26|9049.04|9049.04|9055.26|9055.26|9047.87|9047.87|0
1667299800000|2022-11-01 10:50:00|9049.18|9049.18|9051.87|9051.87|9053.18|9053.18|9047.64|9047.64|0
1667300100000|2022-11-01 10:55:00|9052.23|9052.23|9051.25|9051.25|9056.66|9056.66|9051.25|9051.25|0
1667300400000|2022-11-01 11:00:00|9050.71|9050.71|9051.95|9051.95|9053.56|9053.56|9048.46|9048.46|0
1667300700000|2022-11-01 11:05:00|9052.68|9052.68|9049.54|9049.54|9052.94|9052.94|9048.29|9048.29|0
1667301000000|2022-11-01 11:10:00|9050.46|9050.46|9046.07|9046.07|9050.97|9050.97|9043.81|9043.81|0
1667301300000|2022-11-01 11:15:00|9046.16|9046.16|9037.45|9037.45|9047.68|9047.68|9037.45|9037.45|0
1667301600000|2022-11-01 11:20:00|9035.12|9035.12|9034|9034|9038.62|9038.62|9031.79|9031.79|0
1667301900000|2022-11-01 11:25:00|9034.18|9034.18|9031.96|9031.96|9041.49|9041.49|9031.06|9031.06|0
1667302200000|2022-11-01 11:30:00|9031.4|9031.4|9024.33|9024.33|9034.56|9034.56|9024.33|9024.33|0
1667302500000|2022-11-01 11:35:00|9024.19|9024.19|9008.61|9008.61|9024.19|9024.19|9007.26|9007.26|0
1667302800000|2022-11-01 11:40:00|9013.27|9013.27|9012.77|9012.77|9014.5|9014.5|9005.83|9005.83|0
1667303100000|2022-11-01 11:45:00|9012.41|9012.41|9003.59|9003.59|9012.68|9012.68|8999.97|8999.97|0
1667303400000|2022-11-01 11:50:00|9003.85|9003.85|9011.69|9011.69|9011.69|9011.69|9001.56|9001.56|0
1667303700000|2022-11-01 11:55:00|9011.51|9011.51|9014.62|9014.62|9015.46|9015.46|9011.51|9011.51|0
1667304000000|2022-11-01 12:00:00|9014.35|9014.35|8999.55|8999.55|9017.12|9017.12|8999.37|8999.37|0
1667304300000|2022-11-01 12:05:00|9001.88|9001.88|9004.68|9004.68|9004.68|9004.68|8998.71|8998.71|0
1667304600000|2022-11-01 12:10:00|9004.5|9004.5|9007.22|9007.22|9007.22|9007.22|9002.11|9002.11|0
1667304900000|2022-11-01 12:15:00|9007.49|9007.49|9009.35|9009.35|9011.69|9011.69|9007.49|9007.49|0
1667305200000|2022-11-01 12:20:00|9009.53|9009.53|9010.22|9010.22|9012.96|9012.96|9005.62|9005.62|0
1667305500000|2022-11-01 12:25:00|9010.59|9010.59|9001.75|9001.75|9010.59|9010.59|9001.75|9001.75|0
1667305800000|2022-11-01 12:30:00|9001.57|9001.57|8992.74|8992.74|9003.89|9003.89|8992.74|8992.74|0
1667306100000|2022-11-01 12:35:00|8993.02|8993.02|9000.01|9000.01|9001.58|9001.58|8991.11|8991.11|0
1667306400000|2022-11-01 12:40:00|9000.1|9000.1|8995.19|8995.19|9000.1|9000.1|8994.08|8994.08|0
1667306700000|2022-11-01 12:45:00|8994.82|8994.82|8994.32|8994.32|8995.09|8995.09|8990.9|8990.9|0
1667307000000|2022-11-01 12:50:00|8993.22|8993.22|8992.11|8992.11|9000.28|9000.28|8991.98|8991.98|0
1667307300000|2022-11-01 12:55:00|8992.2|8992.2|9003.22|9003.22|9003.23|9003.23|8992.2|8992.2|0
1667307600000|2022-11-01 13:00:00|9003.77|9003.77|9001.01|9001.01|9003.77|9003.77|9000.57|9000.57|0
1667307900000|2022-11-01 13:05:00|9000.74|9000.74|9000.27|9000.27|9005.38|9005.38|9000|9000|0
1667308200000|2022-11-01 13:10:00|9000|9000|9004.16|9004.16|9004.16|9004.16|9000|9000|0
1667308500000|2022-11-01 13:15:00|9004.52|9004.52|9001.88|9001.88|9007.54|9007.54|9001.88|9001.88|0
1667308800000|2022-11-01 13:20:00|9001.32|9001.32|9009.31|9009.31|9009.59|9009.59|9001.32|9001.32|0
1667309100000|2022-11-01 13:25:00|9009.58|9009.58|8999.34|8999.34|9010.03|9010.03|8998.93|8998.93|0
1667309400000|2022-11-01 13:30:00|8999.52|8999.52|9012.39|9012.39|9012.39|9012.39|8994.28|8994.28|0
1667309700000|2022-11-01 13:35:00|9012.67|9012.67|9015.6|9015.6|9019.4|9019.4|9010.47|9010.47|0
1667310000000|2022-11-01 13:40:00|9015.41|9015.41|9023.7|9023.7|9024.33|9024.33|9013.61|9013.61|0
1667310300000|2022-11-01 13:45:00|9023.16|9023.16|9013.15|9013.15|9025.3|9025.3|9013.04|9013.04|0
1667310600000|2022-11-01 13:50:00|9010.82|9010.82|9010.28|9010.28|9017.09|9017.09|9008.49|9008.49|0
1667310900000|2022-11-01 13:55:00|9007.95|9007.95|9007.08|9007.08|9011.05|9011.05|9005.42|9005.42|0
1667311200000|2022-11-01 14:00:00|9009.95|9009.95|8985.82|8985.82|9009.95|9009.95|8983.4|8983.4|0
1667311500000|2022-11-01 14:05:00|8988.15|8988.15|8975.6|8975.6|8990.56|8990.56|8975.33|8975.33|0
1667311800000|2022-11-01 14:10:00|8975.31|8975.31|8983.43|8983.43|8986.85|8986.85|8975.17|8975.17|0
1667312100000|2022-11-01 14:15:00|8983.61|8983.61|8981.73|8981.73|8988.87|8988.87|8980.37|8980.37|0
1667312400000|2022-11-01 14:20:00|8981.19|8981.19|8982.61|8982.61|8990.07|8990.07|8975.74|8975.74|0
1667312700000|2022-11-01 14:25:00|8983.14|8983.14|8994.91|8994.91|8995.27|8995.27|8982.94|8982.94|0
1667313000000|2022-11-01 14:30:00|8994.73|8994.73|8997.61|8997.61|8997.65|8997.65|8987.56|8987.56|0
1667313300000|2022-11-01 14:35:00|8998.15|8998.15|8972.08|8972.08|8998.7|8998.7|8972.08|8972.08|0
1667313600000|2022-11-01 14:40:00|8971.89|8971.89|8961.69|8961.69|8971.89|8971.89|8957.49|8957.49|0
1667313900000|2022-11-01 14:45:00|8962.24|8962.24|8940.1|8940.1|8962.77|8962.77|8940.01|8940.01|0
1667314200000|2022-11-01 14:50:00|8942.43|8942.43|8950.31|8950.31|8950.31|8950.31|8940.73|8940.73|0
1667314500000|2022-11-01 14:55:00|8950.58|8950.58|8941.28|8941.28|8951.21|8951.21|8935.9|8935.9|0
1667314800000|2022-11-01 15:00:00|8941.01|8941.01|8946.71|8946.71|8947.44|8947.44|8937.09|8937.09|0
1667315100000|2022-11-01 15:05:00|8946.9|8946.9|8949.56|8949.56|8950.32|8950.32|8939.38|8939.38|0
1667315400000|2022-11-01 15:10:00|8949.7|8949.7|8945|8945|8952.06|8952.06|8944.36|8944.36|0
1667315700000|2022-11-01 15:15:00|8944.74|8944.74|8935.32|8935.32|8949.59|8949.59|8935.32|8935.32|0
1667316000000|2022-11-01 15:20:00|8935.51|8935.51|8931.93|8931.93|8938.14|8938.14|8928.49|8928.49|0
1667316300000|2022-11-01 15:25:00|8931.66|8931.66|8932.51|8932.51|8935.02|8935.02|8927.83|8927.83|0
1667316600000|2022-11-01 15:30:00|8932.69|8932.69|8929.41|8929.41|8933.43|8933.43|8927.7|8927.7|0
1667316900000|2022-11-01 15:35:00|8931.74|8931.74|8913.61|8913.61|8931.83|8931.83|8912.7|8912.7|0
1667317200000|2022-11-01 15:40:00|8914.15|8914.15|8916.98|8916.98|8921.31|8921.31|8912.83|8912.83|0
1667317500000|2022-11-01 15:45:00|8916.72|8916.72|8921.54|8921.54|8926.46|8926.46|8916.45|8916.45|0
1667317800000|2022-11-01 15:50:00|8921.71|8921.71|8921.95|8921.95|8924.46|8924.46|8918.19|8918.19|0
1667318100000|2022-11-01 15:55:00|8921.86|8921.86|8928.86|8928.86|8929.12|8929.12|8921.51|8921.51|0
1667318400000|2022-11-01 16:00:00|8929.12|8929.12|8911.36|8911.36|8929.12|8929.12|8908.94|8908.94|0
1667318700000|2022-11-01 16:05:00|8911.18|8911.18|8911.52|8911.52|8922.39|8922.39|8910.91|8910.91|0
1667319000000|2022-11-01 16:10:00|8911.78|8911.78|8907.67|8907.67|8915.2|8915.2|8907.32|8907.32|0
1667319300000|2022-11-01 16:15:00|8905.08|8905.08|8891.43|8891.43|8906.74|8906.74|8890.78|8890.78|0
1667319600000|2022-11-01 16:20:00|8893.76|8893.76|8891.68|8891.68|8896.43|8896.43|8889.18|8889.18|0
1667319900000|2022-11-01 16:25:00|8891.87|8891.87|8896.53|8896.53|8899.6|8899.6|8890.34|8890.34|0
1667376900000|2022-11-02 08:15:00|8908.12|8908.12|8923.79|8923.79|8923.79|8923.79|8907.5|8907.5|0
1667377200000|2022-11-02 08:20:00|8924.59|8924.59|8926.13|8926.13|8929.74|8929.74|8924.59|8924.59|0
1667377500000|2022-11-02 08:25:00|8925.76|8925.76|8945.49|8945.49|8950.66|8950.66|8925.76|8925.76|0
1667377800000|2022-11-02 08:30:00|8944.05|8944.05|8937.06|8937.06|8954.22|8954.22|8934.74|8934.74|0
1667378100000|2022-11-02 08:35:00|8934.74|8934.74|8931.14|8931.14|8936.06|8936.06|8928.46|8928.46|0
1667378400000|2022-11-02 08:40:00|8930.41|8930.41|8941.21|8941.21|8943.35|8943.35|8930.41|8930.41|0
1667378700000|2022-11-02 08:45:00|8939.76|8939.76|8945.04|8945.04|8947.83|8947.83|8937.87|8937.87|0
1667379000000|2022-11-02 08:50:00|8944.58|8944.58|8939.24|8939.24|8945.14|8945.14|8938.08|8938.08|0
1667379300000|2022-11-02 08:55:00|8938.96|8938.96|8930.85|8930.85|8939.93|8939.93|8924.59|8924.59|0
1667379600000|2022-11-02 09:00:00|8930.49|8930.49|8934.44|8934.44|8937.64|8937.64|8930.44|8930.44|0
1667379900000|2022-11-02 09:05:00|8934.8|8934.8|8923.55|8923.55|8937.59|8937.59|8921.64|8921.64|0
1667380200000|2022-11-02 09:10:00|8923.28|8923.28|8912.34|8912.34|8923.28|8923.28|8912.07|8912.07|0
1667380500000|2022-11-02 09:15:00|8911.52|8911.52|8909.87|8909.87|8915.72|8915.72|8909.33|8909.33|0
1667380800000|2022-11-02 09:20:00|8908.79|8908.79|8905.6|8905.6|8908.79|8908.79|8902.02|8902.02|0
1667381100000|2022-11-02 09:25:00|8905.96|8905.96|8922.58|8922.58|8922.95|8922.95|8903.19|8903.19|0
1667381400000|2022-11-02 09:30:00|8922.85|8922.85|8926.06|8926.06|8928.68|8928.68|8920.16|8920.16|0
1667381700000|2022-11-02 09:35:00|8925.7|8925.7|8932.16|8932.16|8932.42|8932.42|8925.36|8925.36|0
1667382000000|2022-11-02 09:40:00|8931.89|8931.89|8931.85|8931.85|8932.16|8932.16|8927.13|8927.13|0
1667382300000|2022-11-02 09:45:00|8931.99|8931.99|8941.3|8941.3|8941.3|8941.3|8931.65|8931.65|0
1667382600000|2022-11-02 09:50:00|8941.2|8941.2|8943.81|8943.81|8943.81|8943.81|8937.93|8937.93|0
1667382900000|2022-11-02 09:55:00|8944.08|8944.08|8924.09|8924.09|8944.08|8944.08|8924.09|8924.09|0
1667383200000|2022-11-02 10:00:00|8924.36|8924.36|8920.41|8920.41|8927.94|8927.94|8920.14|8920.14|0
1667383500000|2022-11-02 10:05:00|8920.27|8920.27|8924.3|8924.3|8927.21|8927.21|8920.27|8920.27|0
1667383800000|2022-11-02 10:10:00|8924.66|8924.66|8919.23|8919.23|8926.79|8926.79|8918.86|8918.86|0
1667384100000|2022-11-02 10:15:00|8919.5|8919.5|8920.13|8920.13|8920.13|8920.13|8913.72|8913.72|0
1667384400000|2022-11-02 10:20:00|8919.58|8919.58|8916.37|8916.37|8920.21|8920.21|8912.43|8912.43|0
1667384700000|2022-11-02 10:25:00|8916.28|8916.28|8912.37|8912.37|8916.47|8916.47|8911.18|8911.18|0
1667385000000|2022-11-02 10:30:00|8912.55|8912.55|8906.37|8906.37|8917.29|8917.29|8905.1|8905.1|0
1667385300000|2022-11-02 10:35:00|8906.51|8906.51|8901.97|8901.97|8907.03|8907.03|8895.2|8895.2|0
1667385600000|2022-11-02 10:40:00|8901.61|8901.61|8885.32|8885.32|8901.61|8901.61|8882.73|8882.73|0
1667385900000|2022-11-02 10:45:00|8884.97|8884.97|8879.05|8879.05|8884.97|8884.97|8876.99|8876.99|0
1667386200000|2022-11-02 10:50:00|8878.68|8878.68|8868.72|8868.72|8879.58|8879.58|8867.17|8867.17|0
1667386500000|2022-11-02 10:55:00|8868.54|8868.54|8875.99|8875.99|8875.99|8875.99|8868.35|8868.35|0
1667386800000|2022-11-02 11:00:00|8877.33|8877.33|8878.7|8878.7|8880.02|8880.02|8874.59|8874.59|0
1667387100000|2022-11-02 11:05:00|8878.33|8878.33|8871.81|8871.81|8878.52|8878.52|8869.73|8869.73|0
1667387400000|2022-11-02 11:10:00|8874.14|8874.14|8873.18|8873.18|8875.95|8875.95|8871.75|8871.75|0
1667387700000|2022-11-02 11:15:00|8873.45|8873.45|8872|8872|8874.5|8874.5|8872|8872|0
1667388000000|2022-11-02 11:20:00|8871.85|8871.85|8868.05|8868.05|8875|8875|8868.05|8868.05|0
1667388300000|2022-11-02 11:25:00|8867.87|8867.87|8871.6|8871.6|8873.33|8873.33|8866.71|8866.71|0
1667388600000|2022-11-02 11:30:00|8871.33|8871.33|8876.91|8876.91|8876.91|8876.91|8868.27|8868.27|0
1667388900000|2022-11-02 11:35:00|8874.58|8874.58|8873.71|8873.71|8877.03|8877.03|8873.17|8873.17|0
1667389200000|2022-11-02 11:40:00|8873.89|8873.89|8876.11|8876.11|8876.36|8876.36|8873.62|8873.62|0
1667389500000|2022-11-02 11:45:00|8875.92|8875.92|8882.38|8882.38|8882.38|8882.38|8873.32|8873.32|0
1667389800000|2022-11-02 11:50:00|8884.71|8884.71|8888.76|8888.76|8895.48|8895.48|8884.71|8884.71|0
1667390100000|2022-11-02 11:55:00|8888.59|8888.59|8904.07|8904.07|8904.07|8904.07|8888.06|8888.06|0
1667390400000|2022-11-02 12:00:00|8903.71|8903.71|8909.17|8909.17|8911.5|8911.5|8899.84|8899.84|0
1667390700000|2022-11-02 12:05:00|8909.08|8909.08|8913.06|8913.06|8915.39|8915.39|8908.72|8908.72|0
1667391000000|2022-11-02 12:10:00|8912.8|8912.8|8913.41|8913.41|8916.82|8916.82|8911.71|8911.71|0
1667391300000|2022-11-02 12:15:00|8913.14|8913.14|8896.96|8896.96|8913.14|8913.14|8892.41|8892.41|0
1667391600000|2022-11-02 12:20:00|8892.31|8892.31|8909.68|8909.68|8909.68|8909.68|8892.31|8892.31|0
1667391900000|2022-11-02 12:25:00|8909.42|8909.42|8914.63|8914.63|8915.19|8915.19|8907.3|8907.3|0
1667392200000|2022-11-02 12:30:00|8914.78|8914.78|8919.06|8919.06|8921.39|8921.39|8911.5|8911.5|0
1667392500000|2022-11-02 12:35:00|8919.87|8919.87|8926.95|8926.95|8926.95|8926.95|8919.61|8919.61|0
1667392800000|2022-11-02 12:40:00|8926.68|8926.68|8912.66|8912.66|8926.68|8926.68|8912.66|8912.66|0
1667393100000|2022-11-02 12:45:00|8912.3|8912.3|8914.34|8914.34|8915.86|8915.86|8912.22|8912.22|0
1667393400000|2022-11-02 12:50:00|8914.88|8914.88|8932.76|8932.76|8932.76|8932.76|8914.88|8914.88|0
1667393700000|2022-11-02 12:55:00|8932.4|8932.4|8924.59|8924.59|8932.4|8932.4|8921.89|8921.89|0
1667394000000|2022-11-02 13:00:00|8924.88|8924.88|8915.14|8915.14|8924.88|8924.88|8913.16|8913.16|0
1667394300000|2022-11-02 13:05:00|8917.47|8917.47|8919.5|8919.5|8919.5|8919.5|8913.26|8913.26|0
1667394600000|2022-11-02 13:10:00|8917.17|8917.17|8917.36|8917.36|8917.36|8917.36|8912.96|8912.96|0
1667394900000|2022-11-02 13:15:00|8917.71|8917.71|8912.59|8912.59|8917.71|8917.71|8912.09|8912.09|0
1667395200000|2022-11-02 13:20:00|8913.15|8913.15|8918.46|8918.46|8919.62|8919.62|8913.15|8913.15|0
1667395500000|2022-11-02 13:25:00|8918.83|8918.83|8911.4|8911.4|8922.24|8922.24|8911.4|8911.4|0
1667395800000|2022-11-02 13:30:00|8909.08|8909.08|8883.23|8883.23|8909.85|8909.85|8882.17|8882.17|0
1667396100000|2022-11-02 13:35:00|8882.49|8882.49|8894.73|8894.73|8895.07|8895.07|8882.49|8882.49|0
1667396400000|2022-11-02 13:40:00|8894.87|8894.87|8897.54|8897.54|8903.33|8903.33|8893.86|8893.86|0
1667396700000|2022-11-02 13:45:00|8897.27|8897.27|8894.99|8894.99|8897.27|8897.27|8890.03|8890.03|0
1667397000000|2022-11-02 13:50:00|8895.52|8895.52|8898.53|8898.53|8905.51|8905.51|8895.44|8895.44|0
1667397300000|2022-11-02 13:55:00|8900.86|8900.86|8893.58|8893.58|8901.12|8901.12|8893.58|8893.58|0
1667397600000|2022-11-02 14:00:00|8893.85|8893.85|8905.29|8905.29|8905.29|8905.29|8893.85|8893.85|0
1667397900000|2022-11-02 14:05:00|8905.56|8905.56|8914.78|8914.78|8915.04|8915.04|8903.69|8903.69|0
1667398200000|2022-11-02 14:10:00|8915.14|8915.14|8923.02|8923.02|8928.57|8928.57|8915.14|8915.14|0
1667398500000|2022-11-02 14:15:00|8925.35|8925.35|8917.3|8917.3|8925.35|8925.35|8917.11|8917.11|0
1667398800000|2022-11-02 14:20:00|8914.97|8914.97|8914.95|8914.95|8919.73|8919.73|8912.19|8912.19|0
1667399100000|2022-11-02 14:25:00|8915.32|8915.32|8905.21|8905.21|8915.32|8915.32|8905.21|8905.21|0
1667399400000|2022-11-02 14:30:00|8907.8|8907.8|8909.59|8909.59|8910.46|8910.46|8906.24|8906.24|0
1667399700000|2022-11-02 14:35:00|8909.78|8909.78|8909.59|8909.59|8911.46|8911.46|8906.81|8906.81|0
1667400000000|2022-11-02 14:40:00|8909.96|8909.96|8916.4|8916.4|8918.21|8918.21|8909.53|8909.53|0
1667400300000|2022-11-02 14:45:00|8916.13|8916.13|8916.54|8916.54|8920.09|8920.09|8915.95|8915.95|0
1667400600000|2022-11-02 14:50:00|8916.9|8916.9|8918.68|8918.68|8920.24|8920.24|8912.52|8912.52|0
1667400900000|2022-11-02 14:55:00|8919.11|8919.11|8916.22|8916.22|8920.45|8920.45|8913.63|8913.63|0
1667401200000|2022-11-02 15:00:00|8915.95|8915.95|8935.62|8935.62|8941.65|8941.65|8915.95|8915.95|0
1667401500000|2022-11-02 15:05:00|8935.44|8935.44|8927.65|8927.65|8935.44|8935.44|8927.47|8927.47|0
1667401800000|2022-11-02 15:10:00|8927.28|8927.28|8916.65|8916.65|8927.28|8927.28|8916.65|8916.65|0
1667402100000|2022-11-02 15:15:00|8916.47|8916.47|8898.14|8898.14|8916.47|8916.47|8898.14|8898.14|0
1667402400000|2022-11-02 15:20:00|8895.82|8895.82|8895.29|8895.29|8896.64|8896.64|8888.74|8888.74|0
1667402700000|2022-11-02 15:25:00|8895.43|8895.43|8887.87|8887.87|8895.98|8895.98|8887.87|8887.87|0
1667403000000|2022-11-02 15:30:00|8888.23|8888.23|8895.13|8895.13|8895.13|8895.13|8887.6|8887.6|0
1667403300000|2022-11-02 15:35:00|8894.99|8894.99|8896.71|8896.71|8900.03|8900.03|8894.3|8894.3|0
1667403600000|2022-11-02 15:40:00|8896.57|8896.57|8893.66|8893.66|8897.69|8897.69|8893.66|8893.66|0
1667403900000|2022-11-02 15:45:00|8895.98|8895.98|8901.31|8901.31|8901.31|8901.31|8894.6|8894.6|0
1667404200000|2022-11-02 15:50:00|8901.67|8901.67|8901.63|8901.63|8904.72|8904.72|8901.53|8901.53|0
1667404500000|2022-11-02 15:55:00|8901.45|8901.45|8901.93|8901.93|8904.77|8904.77|8898.58|8898.58|0
1667404800000|2022-11-02 16:00:00|8901.66|8901.66|8906.89|8906.89|8907.07|8907.07|8898.24|8898.24|0
1667405100000|2022-11-02 16:05:00|8909.21|8909.21|8904.74|8904.74|8911.63|8911.63|8900.68|8900.68|0
1667405400000|2022-11-02 16:10:00|8904.93|8904.93|8908.93|8908.93|8908.93|8908.93|8902.6|8902.6|0
1667405700000|2022-11-02 16:15:00|8909.28|8909.28|8901.58|8901.58|8909.99|8909.99|8900.69|8900.69|0
1667406000000|2022-11-02 16:20:00|8902.11|8902.11|8901.41|8901.41|8903.88|8903.88|8898.67|8898.67|0
1667406300000|2022-11-02 16:25:00|8901.78|8901.78|8896.54|8896.54|8902.49|8902.49|8887.11|8887.11|0
1667463300000|2022-11-03 08:15:00|8831.78|8831.78|8829.42|8829.42|8838.43|8838.43|8826.53|8826.53|0
1667463600000|2022-11-03 08:20:00|8822.44|8822.44|8817.45|8817.45|8822.44|8822.44|8804.04|8804.04|0
1667463900000|2022-11-03 08:25:00|8817.09|8817.09|8798.91|8798.91|8819.11|8819.11|8797.32|8797.32|0
1667464200000|2022-11-03 08:30:00|8799.18|8799.18|8790.96|8790.96|8799.18|8799.18|8785.05|8785.05|0
1667464500000|2022-11-03 08:35:00|8791.23|8791.23|8800.56|8800.56|8800.93|8800.93|8791.23|8791.23|0
1667464800000|2022-11-03 08:40:00|8800.2|8800.2|8822.61|8822.61|8822.61|8822.61|8800.2|8800.2|0
1667465100000|2022-11-03 08:45:00|8823.68|8823.68|8825.84|8825.84|8826.97|8826.97|8819.8|8819.8|0
1667465400000|2022-11-03 08:50:00|8826.11|8826.11|8825.39|8825.39|8830.15|8830.15|8825.13|8825.13|0
1667465700000|2022-11-03 08:55:00|8823.95|8823.95|8831.33|8831.33|8831.33|8831.33|8816.97|8816.97|0
1667466000000|2022-11-03 09:00:00|8826.68|8826.68|8849.35|8849.35|8849.86|8849.86|8826.68|8826.68|0
1667466300000|2022-11-03 09:05:00|8848.81|8848.81|8841.28|8841.28|8848.81|8848.81|8841.28|8841.28|0
1667466600000|2022-11-03 09:10:00|8841.55|8841.55|8843.07|8843.07|8843.07|8843.07|8837.15|8837.15|0
1667466900000|2022-11-03 09:15:00|8845.4|8845.4|8844.64|8844.64|8846.42|8846.42|8842.74|8842.74|0
1667467200000|2022-11-03 09:20:00|8846.96|8846.96|8861.78|8861.78|8861.78|8861.78|8845.6|8845.6|0
1667467500000|2022-11-03 09:25:00|8861.41|8861.41|8856.53|8856.53|8861.41|8861.41|8856.53|8856.53|0
1667467800000|2022-11-03 09:30:00|8858.61|8858.61|8858.34|8858.34|8859.35|8859.35|8856.63|8856.63|0
1667468100000|2022-11-03 09:35:00|8858.43|8858.43|8856.58|8856.58|8858.43|8858.43|8850.4|8850.4|0
1667468400000|2022-11-03 09:40:00|8856.31|8856.31|8846.7|8846.7|8856.31|8856.31|8846.7|8846.7|0
1667468700000|2022-11-03 09:45:00|8847.5|8847.5|8853.07|8853.07|8854.32|8854.32|8847.5|8847.5|0
1667469000000|2022-11-03 09:50:00|8853.33|8853.33|8852.78|8852.78|8855.51|8855.51|8850.67|8850.67|0
1667469300000|2022-11-03 09:55:00|8855.11|8855.11|8857.42|8857.42|8858.44|8858.44|8855.11|8855.11|0
1667469600000|2022-11-03 10:00:00|8859.74|8859.74|8847.85|8847.85|8860.21|8860.21|8847.58|8847.58|0
1667469900000|2022-11-03 10:05:00|8847.76|8847.76|8838.53|8838.53|8848.03|8848.03|8837.27|8837.27|0
1667470200000|2022-11-03 10:10:00|8838.79|8838.79|8843.62|8843.62|8844.99|8844.99|8836.2|8836.2|0
1667470500000|2022-11-03 10:15:00|8843.89|8843.89|8844.06|8844.06|8848.65|8848.65|8840.75|8840.75|0
1667470800000|2022-11-03 10:20:00|8843.92|8843.92|8838.81|8838.81|8843.92|8843.92|8838.2|8838.2|0
1667471100000|2022-11-03 10:25:00|8839.34|8839.34|8837.64|8837.64|8839.44|8839.44|8835.04|8835.04|0
1667471400000|2022-11-03 10:30:00|8837.46|8837.46|8832.76|8832.76|8837.64|8837.64|8832.76|8832.76|0
1667471700000|2022-11-03 10:35:00|8832.48|8832.48|8833.05|8833.05|8836.1|8836.1|8831.02|8831.02|0
1667472000000|2022-11-03 10:40:00|8830.73|8830.73|8833.14|8833.14|8833.78|8833.78|8830.01|8830.01|0
1667472300000|2022-11-03 10:45:00|8828.48|8828.48|8830.14|8830.14|8830.14|8830.14|8825.06|8825.06|0
1667472600000|2022-11-03 10:50:00|8830.5|8830.5|8828.33|8828.33|8832.03|8832.03|8827.42|8827.42|0
1667472900000|2022-11-03 10:55:00|8828.61|8828.61|8831.84|8831.84|8834.97|8834.97|8828.61|8828.61|0
1667473200000|2022-11-03 11:00:00|8832.2|8832.2|8831.1|8831.1|8834.53|8834.53|8828.04|8828.04|0
1667473500000|2022-11-03 11:05:00|8830.38|8830.38|8822.54|8822.54|8830.38|8830.38|8822.54|8822.54|0
1667473800000|2022-11-03 11:10:00|8822.18|8822.18|8818.24|8818.24|8822.18|8822.18|8817.98|8817.98|0
1667474100000|2022-11-03 11:15:00|8818.78|8818.78|8814.57|8814.57|8818.78|8818.78|8814.57|8814.57|0
1667474400000|2022-11-03 11:20:00|8814.84|8814.84|8814.31|8814.31|8815.12|8815.12|8812.29|8812.29|0
1667474700000|2022-11-03 11:25:00|8814.87|8814.87|8816.74|8816.74|8819.43|8819.43|8814.87|8814.87|0
1667475000000|2022-11-03 11:30:00|8817.29|8817.29|8815.16|8815.16|8820.06|8820.06|8815.16|8815.16|0
1667475300000|2022-11-03 11:35:00|8815.96|8815.96|8809.05|8809.05|8815.96|8815.96|8808.59|8808.59|0
1667475600000|2022-11-03 11:40:00|8809.41|8809.41|8807.45|8807.45|8809.41|8809.41|8803.94|8803.94|0
1667475900000|2022-11-03 11:45:00|8805.12|8805.12|8808.63|8808.63|8810.31|8810.31|8805.12|8805.12|0
1667476200000|2022-11-03 11:50:00|8808.99|8808.99|8811.54|8811.54|8811.54|8811.54|8806.21|8806.21|0
1667476500000|2022-11-03 11:55:00|8811.91|8811.91|8811.9|8811.9|8814.31|8814.31|8811.9|8811.9|0
1667476800000|2022-11-03 12:00:00|8809.82|8809.82|8818.94|8818.94|8838.81|8838.81|8796.9|8796.9|0
1667477100000|2022-11-03 12:05:00|8819.3|8819.3|8815.61|8815.61|8830.36|8830.36|8815.61|8815.61|0
1667477400000|2022-11-03 12:10:00|8816.35|8816.35|8813.17|8813.17|8816.35|8816.35|8793.86|8793.86|0
1667477700000|2022-11-03 12:15:00|8813.44|8813.44|8819.59|8819.59|8823.97|8823.97|8813.44|8813.44|0
1667478000000|2022-11-03 12:20:00|8821.92|8821.92|8817.42|8817.42|8821.92|8821.92|8811.54|8811.54|0
1667478300000|2022-11-03 12:25:00|8817.06|8817.06|8821.79|8821.79|8826.19|8826.19|8816.42|8816.42|0
1667478600000|2022-11-03 12:30:00|8819.47|8819.47|8825.5|8825.5|8825.5|8825.5|8812.97|8812.97|0
1667478900000|2022-11-03 12:35:00|8826.04|8826.04|8821.91|8821.91|8832.67|8832.67|8820.38|8820.38|0
1667479200000|2022-11-03 12:40:00|8822.18|8822.18|8831.82|8831.82|8835.97|8835.97|8821.91|8821.91|0
1667479500000|2022-11-03 12:45:00|8831.99|8831.99|8826.12|8826.12|8833.96|8833.96|8823.66|8823.66|0
1667479800000|2022-11-03 12:50:00|8826.38|8826.38|8831.04|8831.04|8834.32|8834.32|8826.38|8826.38|0
1667480100000|2022-11-03 12:55:00|8831.41|8831.41|8823.96|8823.96|8832.77|8832.77|8823.96|8823.96|0
1667480400000|2022-11-03 13:00:00|8823.87|8823.87|8826.44|8826.44|8832.61|8832.61|8823.87|8823.87|0
1667480700000|2022-11-03 13:05:00|8826.71|8826.71|8837.21|8837.21|8837.21|8837.21|8826.71|8826.71|0
1667481000000|2022-11-03 13:10:00|8837.35|8837.35|8838.57|8838.57|8842.71|8842.71|8837.17|8837.17|0
1667481300000|2022-11-03 13:15:00|8838.71|8838.71|8834.46|8834.46|8843.91|8843.91|8834.46|8834.46|0
1667481600000|2022-11-03 13:20:00|8834.73|8834.73|8842.44|8842.44|8842.44|8842.44|8834.14|8834.14|0
1667481900000|2022-11-03 13:25:00|8842.62|8842.62|8847.24|8847.24|8854.32|8854.32|8840.29|8840.29|0
1667482200000|2022-11-03 13:30:00|8846.97|8846.97|8874.66|8874.66|8877.97|8877.97|8844.09|8844.09|0
1667482500000|2022-11-03 13:35:00|8874.29|8874.29|8873.48|8873.48|8874.56|8874.56|8865.36|8865.36|0
1667482800000|2022-11-03 13:40:00|8875.8|8875.8|8872.46|8872.46|8881.1|8881.1|8871.89|8871.89|0
1667483100000|2022-11-03 13:45:00|8873.71|8873.71|8883.97|8883.97|8883.97|8883.97|8867.21|8867.21|0
1667483400000|2022-11-03 13:50:00|8883.44|8883.44|8875.01|8875.01|8885.51|8885.51|8870.26|8870.26|0
1667483700000|2022-11-03 13:55:00|8875.28|8875.28|8873.03|8873.03|8878.32|8878.32|8870.97|8870.97|0
1667484000000|2022-11-03 14:00:00|8875.26|8875.26|8899.44|8899.44|8902.75|8902.75|8875.22|8875.22|0
1667484300000|2022-11-03 14:05:00|8900|8900|8893.55|8893.55|8901.93|8901.93|8886.89|8886.89|0
1667484600000|2022-11-03 14:10:00|8893.82|8893.82|8915.22|8915.22|8915.22|8915.22|8892.61|8892.61|0
1667484900000|2022-11-03 14:15:00|8915.78|8915.78|8905.36|8905.36|8921.2|8921.2|8904.9|8904.9|0
1667485200000|2022-11-03 14:20:00|8905.54|8905.54|8906.39|8906.39|8912.17|8912.17|8903.52|8903.52|0
1667485500000|2022-11-03 14:25:00|8906.93|8906.93|8910.12|8910.12|8911.76|8911.76|8902.32|8902.32|0
1667485800000|2022-11-03 14:30:00|8910.39|8910.39|8904.84|8904.84|8910.65|8910.65|8895.85|8895.85|0
1667486100000|2022-11-03 14:35:00|8905.11|8905.11|8904.92|8904.92|8909.37|8909.37|8897.44|8897.44|0
1667486400000|2022-11-03 14:40:00|8905.45|8905.45|8911.74|8911.74|8914.99|8914.99|8905.45|8905.45|0
1667486700000|2022-11-03 14:45:00|8912.2|8912.2|8916.21|8916.21|8921.93|8921.93|8911.34|8911.34|0
1667487000000|2022-11-03 14:50:00|8915.94|8915.94|8919.9|8919.9|8922.94|8922.94|8915.28|8915.28|0
1667487300000|2022-11-03 14:55:00|8919.63|8919.63|8916.99|8916.99|8930.46|8930.46|8916.74|8916.74|0
1667487600000|2022-11-03 15:00:00|8917.17|8917.17|8927.48|8927.48|8934.48|8934.48|8917.17|8917.17|0
1667487900000|2022-11-03 15:05:00|8927.67|8927.67|8930.37|8930.37|8936.55|8936.55|8925.87|8925.87|0
1667488200000|2022-11-03 15:10:00|8930.74|8930.74|8925.68|8925.68|8935.74|8935.74|8924.51|8924.51|0
1667488500000|2022-11-03 15:15:00|8925.32|8925.32|8928.4|8928.4|8930.45|8930.45|8922.77|8922.77|0
1667488800000|2022-11-03 15:20:00|8928.31|8928.31|8920.35|8920.35|8932.54|8932.54|8920.35|8920.35|0
1667489100000|2022-11-03 15:25:00|8920.54|8920.54|8922.76|8922.76|8925.77|8925.77|8916.54|8916.54|0
1667489400000|2022-11-03 15:30:00|8923.13|8923.13|8924.49|8924.49|8924.91|8924.91|8919.22|8919.22|0
1667489700000|2022-11-03 15:35:00|8926.81|8926.81|8939.09|8939.09|8939.17|8939.17|8926.55|8926.55|0
1667490000000|2022-11-03 15:40:00|8939.35|8939.35|8940.88|8940.88|8941.85|8941.85|8939.09|8939.09|0
1667490300000|2022-11-03 15:45:00|8938.28|8938.28|8943.26|8943.26|8946.3|8946.3|8937.94|8937.94|0
1667490600000|2022-11-03 15:50:00|8940.93|8940.93|8947.53|8947.53|8947.53|8947.53|8940.93|8940.93|0
1667490900000|2022-11-03 15:55:00|8947.16|8947.16|8952.18|8952.18|8952.44|8952.44|8943.3|8943.3|0
1667491200000|2022-11-03 16:00:00|8951.48|8951.48|8955.64|8955.64|8956.34|8956.34|8946.54|8946.54|0
1667491500000|2022-11-03 16:05:00|8955.91|8955.91|8963.79|8963.79|8966.69|8966.69|8955.91|8955.91|0
1667491800000|2022-11-03 16:10:00|8964.06|8964.06|8968.83|8968.83|8972.2|8972.2|8964.06|8964.06|0
1667492100000|2022-11-03 16:15:00|8968.65|8968.65|8977.91|8977.91|8978.65|8978.65|8968.65|8968.65|0
1667492400000|2022-11-03 16:20:00|8978.28|8978.28|8964.72|8964.72|8978.28|8978.28|8964.09|8964.09|0
1667492700000|2022-11-03 16:25:00|8964.9|8964.9|8972.93|8972.93|8976.49|8976.49|8964.9|8964.9|0
1667549700000|2022-11-04 08:15:00|8969.75|8969.75|8956.68|8956.68|8970.02|8970.02|8954.42|8954.42|0
1667550000000|2022-11-04 08:20:00|8956.5|8956.5|8948.15|8948.15|8956.5|8956.5|8936.96|8936.96|0
1667550300000|2022-11-04 08:25:00|8947.53|8947.53|8950.82|8950.82|8950.82|8950.82|8942.03|8942.03|0
1667550600000|2022-11-04 08:30:00|8949.87|8949.87|8941.67|8941.67|8956.57|8956.57|8941.67|8941.67|0
1667550900000|2022-11-04 08:35:00|8942.47|8942.47|8952.39|8952.39|8952.39|8952.39|8941.77|8941.77|0
1667551200000|2022-11-04 08:40:00|8952.2|8952.2|8966.3|8966.3|8966.3|8966.3|8952.2|8952.2|0
1667551500000|2022-11-04 08:45:00|8965.23|8965.23|8951.74|8951.74|8965.23|8965.23|8949.41|8949.41|0
1667551800000|2022-11-04 08:50:00|8951|8951|8952.08|8952.08|8954.51|8954.51|8945.87|8945.87|0
1667552100000|2022-11-04 08:55:00|8951.81|8951.81|8975.38|8975.38|8976.82|8976.82|8951.81|8951.81|0
1667552400000|2022-11-04 09:00:00|8974.3|8974.3|8973.9|8973.9|8982.05|8982.05|8973.02|8973.02|0
1667552700000|2022-11-04 09:05:00|8969.24|8969.24|8960.06|8960.06|8970.29|8970.29|8960.06|8960.06|0
1667553000000|2022-11-04 09:10:00|8960.41|8960.41|8964.25|8964.25|8965.07|8965.07|8955.41|8955.41|0
1667553300000|2022-11-04 09:15:00|8964.99|8964.99|8978.15|8978.15|8981.2|8981.2|8962.57|8962.57|0
1667553600000|2022-11-04 09:20:00|8975.82|8975.82|8972.98|8972.98|8979.81|8979.81|8967.24|8967.24|0
1667553900000|2022-11-04 09:25:00|8973.16|8973.16|8978.23|8978.23|8978.23|8978.23|8971.11|8971.11|0
1667554200000|2022-11-04 09:30:00|8978.51|8978.51|8972.3|8972.3|8979.25|8979.25|8967.9|8967.9|0
1667554500000|2022-11-04 09:35:00|8972.21|8972.21|8973.61|8973.61|8975.32|8975.32|8971.84|8971.84|0
1667554800000|2022-11-04 09:40:00|8968.95|8968.95|8970.99|8970.99|8970.99|8970.99|8962.83|8962.83|0
1667555100000|2022-11-04 09:45:00|8970.81|8970.81|8965.67|8965.67|8970.81|8970.81|8962.78|8962.78|0
1667555400000|2022-11-04 09:50:00|8965.49|8965.49|8963.97|8963.97|8965.49|8965.49|8960.93|8960.93|0
1667555700000|2022-11-04 09:55:00|8966.3|8966.3|8963.88|8963.88|8971.71|8971.71|8963.69|8963.69|0
1667556000000|2022-11-04 10:00:00|8966.21|8966.21|8977.01|8977.01|8977.07|8977.07|8965.8|8965.8|0
1667556300000|2022-11-04 10:05:00|8976.65|8976.65|8970.33|8970.33|8976.65|8976.65|8970.33|8970.33|0
1667556600000|2022-11-04 10:10:00|8970.16|8970.16|8968.44|8968.44|8971.14|8971.14|8966.12|8966.12|0
1667556900000|2022-11-04 10:15:00|8968.73|8968.73|8974.26|8974.26|8974.38|8974.38|8968.73|8968.73|0
1667557200000|2022-11-04 10:20:00|8974.62|8974.62|8979.81|8979.81|8980|8980|8973.24|8973.24|0
1667557500000|2022-11-04 10:25:00|8982.14|8982.14|8989.31|8989.31|8989.31|8989.31|8982.14|8982.14|0
1667557800000|2022-11-04 10:30:00|8989.67|8989.67|8994.25|8994.25|8996.57|8996.57|8989.67|8989.67|0
1667558100000|2022-11-04 10:35:00|8994.15|8994.15|8996.41|8996.41|8998.08|8998.08|8994.15|8994.15|0
1667558400000|2022-11-04 10:40:00|8996.04|8996.04|8996.88|8996.88|8999.06|8999.06|8991.63|8991.63|0
1667558700000|2022-11-04 10:45:00|8997.24|8997.24|9004.47|9004.47|9004.47|9004.47|8997.24|8997.24|0
1667559000000|2022-11-04 10:50:00|9003.73|9003.73|8998.46|8998.46|9007.47|9007.47|8998.46|8998.46|0
1667559300000|2022-11-04 10:55:00|8998.55|8998.55|8996.12|8996.12|9001.98|9001.98|8995.24|8995.24|0
1667559600000|2022-11-04 11:00:00|8996.31|8996.31|8994.41|8994.41|8997.78|8997.78|8991.17|8991.17|0
1667559900000|2022-11-04 11:05:00|8996.74|8996.74|9004.76|9004.76|9007.95|9007.95|8989.33|8989.33|0
1667560200000|2022-11-04 11:10:00|9004.95|9004.95|9013.28|9013.28|9013.48|9013.48|9001.73|9001.73|0
1667560500000|2022-11-04 11:15:00|9012.92|9012.92|9019.39|9019.39|9019.66|9019.66|9009.15|9009.15|0
1667560800000|2022-11-04 11:20:00|9017.06|9017.06|9018.88|9018.88|9022.68|9022.68|9016.93|9016.93|0
1667561100000|2022-11-04 11:25:00|9021.21|9021.21|9013.03|9013.03|9021.21|9021.21|9013.03|9013.03|0
1667561400000|2022-11-04 11:30:00|9011.95|9011.95|9015.66|9015.66|9015.66|9015.66|9011.64|9011.64|0
1667561700000|2022-11-04 11:35:00|9016.19|9016.19|9021.59|9021.59|9025.05|9025.05|9016.19|9016.19|0
1667562000000|2022-11-04 11:40:00|9021.95|9021.95|9021.79|9021.79|9025.17|9025.17|9019.6|9019.6|0
1667562300000|2022-11-04 11:45:00|9022.06|9022.06|9020.98|9020.98|9024.65|9024.65|9020.8|9020.8|0
1667562600000|2022-11-04 11:50:00|9020.88|9020.88|9027.17|9027.17|9029.78|9029.78|9020.2|9020.2|0
1667562900000|2022-11-04 11:55:00|9027.08|9027.08|9023.49|9023.49|9027.08|9027.08|9020.98|9020.98|0
1667563200000|2022-11-04 12:00:00|9025.82|9025.82|9015.31|9015.31|9026.47|9026.47|9015.13|9015.13|0
1667563500000|2022-11-04 12:05:00|9012.99|9012.99|9016.29|9016.29|9017.58|9017.58|9008.14|9008.14|0
1667563800000|2022-11-04 12:10:00|9016.47|9016.47|9011.93|9011.93|9016.47|9016.47|9011.93|9011.93|0
1667564100000|2022-11-04 12:15:00|9011.74|9011.74|9005.44|9005.44|9011.74|9011.74|9002.58|9002.58|0
1667564400000|2022-11-04 12:20:00|9005.35|9005.35|9006.12|9006.12|9006.12|9006.12|8999.42|8999.42|0
1667564700000|2022-11-04 12:25:00|9003.79|9003.79|8997.06|8997.06|9005|9005|8993.35|8993.35|0
1667565000000|2022-11-04 12:30:00|8996.53|8996.53|8993.27|8993.27|8998.62|8998.62|8968.44|8968.44|0
1667565300000|2022-11-04 12:35:00|8993.46|8993.46|9025.42|9025.42|9031.67|9031.67|8993.46|8993.46|0
1667565600000|2022-11-04 12:40:00|9027.74|9027.74|9017.67|9017.67|9027.74|9027.74|9009.36|9009.36|0
1667565900000|2022-11-04 12:45:00|9017.76|9017.76|9019.36|9019.36|9031.31|9031.31|9017.42|9017.42|0
1667566200000|2022-11-04 12:50:00|9018.64|9018.64|9025.31|9025.31|9025.59|9025.59|9018.64|9018.64|0
1667566500000|2022-11-04 12:55:00|9025.58|9025.58|9040.35|9040.35|9042.67|9042.67|9025.58|9025.58|0
1667566800000|2022-11-04 13:00:00|9039.92|9039.92|9040.01|9040.01|9042.55|9042.55|9035.63|9035.63|0
1667567100000|2022-11-04 13:05:00|9039.84|9039.84|9037.59|9037.59|9040.03|9040.03|9030.66|9030.66|0
1667567400000|2022-11-04 13:10:00|9032.93|9032.93|9041.47|9041.47|9044.06|9044.06|9032.3|9032.3|0
1667567700000|2022-11-04 13:15:00|9041.28|9041.28|9044.46|9044.46|9049.81|9049.81|9040.98|9040.98|0
1667568000000|2022-11-04 13:20:00|9044.73|9044.73|9051.57|9051.57|9052.57|9052.57|9044.3|9044.3|0
1667568300000|2022-11-04 13:25:00|9049.24|9049.24|9057.46|9057.46|9057.46|9057.46|9046.92|9046.92|0
1667568600000|2022-11-04 13:30:00|9057.1|9057.1|9058.47|9058.47|9064.57|9064.57|9047.53|9047.53|0
1667568900000|2022-11-04 13:35:00|9060.79|9060.79|9046.74|9046.74|9066.36|9066.36|9044.08|9044.08|0
1667569200000|2022-11-04 13:40:00|9046.38|9046.38|9022.86|9022.86|9046.38|9046.38|9022.27|9022.27|0
1667569500000|2022-11-04 13:45:00|9022.72|9022.72|9027.13|9027.13|9035.89|9035.89|9022.44|9022.44|0
1667569800000|2022-11-04 13:50:00|9027.31|9027.31|9022.34|9022.34|9027.49|9027.49|9014.17|9014.17|0
1667570100000|2022-11-04 13:55:00|9021.96|9021.96|9033.43|9033.43|9033.8|9033.8|9016.04|9016.04|0
1667570400000|2022-11-04 14:00:00|9032.89|9032.89|9021.58|9021.58|9039.79|9039.79|9021.05|9021.05|0
1667570700000|2022-11-04 14:05:00|9021.76|9021.76|9015.27|9015.27|9025.45|9025.45|9009.19|9009.19|0
1667571000000|2022-11-04 14:10:00|9015.46|9015.46|9029.54|9029.54|9030.78|9030.78|9014.33|9014.33|0
1667571300000|2022-11-04 14:15:00|9029.8|9029.8|9029.44|9029.44|9036.64|9036.64|9024.77|9024.77|0
1667571600000|2022-11-04 14:20:00|9032.04|9032.04|9039.53|9039.53|9042.28|9042.28|9029.61|9029.61|0
1667571900000|2022-11-04 14:25:00|9039.35|9039.35|9036.31|9036.31|9039.35|9039.35|9032.01|9032.01|0
1667572200000|2022-11-04 14:30:00|9036.49|9036.49|9041.29|9041.29|9041.29|9041.29|9029.49|9029.49|0
1667572500000|2022-11-04 14:35:00|9041.02|9041.02|9049.96|9049.96|9052.82|9052.82|9040.66|9040.66|0
1667572800000|2022-11-04 14:40:00|9049.79|9049.79|9046.85|9046.85|9056.99|9056.99|9044.25|9044.25|0
1667573100000|2022-11-04 14:45:00|9047.66|9047.66|9040.27|9040.27|9048.34|9048.34|9034.1|9034.1|0
1667573400000|2022-11-04 14:50:00|9040.8|9040.8|9028.79|9028.79|9041.07|9041.07|9026.46|9026.46|0
1667573700000|2022-11-04 14:55:00|9029.32|9029.32|9024.06|9024.06|9030.56|9030.56|9017.66|9017.66|0
1667574000000|2022-11-04 15:00:00|9023.88|9023.88|9021.7|9021.7|9031.68|9031.68|9020.2|9020.2|0
1667574300000|2022-11-04 15:05:00|9021.89|9021.89|9006.35|9006.35|9021.89|9021.89|9005.33|9005.33|0
1667574600000|2022-11-04 15:10:00|9006.53|9006.53|9010.57|9010.57|9014.85|9014.85|9005.96|9005.96|0
1667574900000|2022-11-04 15:15:00|9010.75|9010.75|9013.78|9013.78|9014.23|9014.23|9007.64|9007.64|0
1667575200000|2022-11-04 15:20:00|9014.34|9014.34|9020.7|9020.7|9023.75|9023.75|9013.78|9013.78|0
1667575500000|2022-11-04 15:25:00|9021.44|9021.44|9002.13|9002.13|9021.44|9021.44|9001.67|9001.67|0
1667575800000|2022-11-04 15:30:00|9004.46|9004.46|9009.44|9009.44|9015.18|9015.18|9002.13|9002.13|0
1667576100000|2022-11-04 15:35:00|9009.81|9009.81|9004.92|9004.92|9016.2|9016.2|9003.06|9003.06|0
1667576400000|2022-11-04 15:40:00|9005.47|9005.47|8998.11|8998.11|9005.79|9005.79|8997.74|8997.74|0
1667576700000|2022-11-04 15:45:00|8997.97|8997.97|8996.28|8996.28|9001.71|9001.71|8993.38|8993.38|0
1667577000000|2022-11-04 15:50:00|8996.46|8996.46|8991.65|8991.65|8996.46|8996.46|8983.83|8983.83|0
1667577300000|2022-11-04 15:55:00|8992.01|8992.01|8983.52|8983.52|8994.42|8994.42|8980.74|8980.74|0
1667577600000|2022-11-04 16:00:00|8986.39|8986.39|8984.12|8984.12|8991.68|8991.68|8980.69|8980.69|0
1667577900000|2022-11-04 16:05:00|8983.29|8983.29|8990.66|8990.66|8992.37|8992.37|8980.65|8980.65|0
1667578200000|2022-11-04 16:10:00|8990.85|8990.85|8982.16|8982.16|8991.5|8991.5|8981.35|8981.35|0
1667578500000|2022-11-04 16:15:00|8982.34|8982.34|8996.8|8996.8|8997.9|8997.9|8980|8980|0
1667578800000|2022-11-04 16:20:00|8996.81|8996.81|9011.21|9011.21|9015.54|9015.54|8996.81|8996.81|0
1667579100000|2022-11-04 16:25:00|9008.88|9008.88|9035.72|9035.72|9035.72|9035.72|9008.25|9008.25|0
1667808900000|2022-11-07 08:15:00|8981.28|8981.28|8987.4|8987.4|8991.76|8991.76|8980.3|8980.3|0
1667809200000|2022-11-07 08:20:00|8982.75|8982.75|8986.7|8986.7|8987.8|8987.8|8977.09|8977.09|0
1667809500000|2022-11-07 08:25:00|8986.33|8986.33|9000.23|9000.23|9000.23|9000.23|8982.43|8982.43|0
1667809800000|2022-11-07 08:30:00|9000.6|9000.6|9009.37|9009.37|9018.02|9018.02|9000.6|9000.6|0
1667810100000|2022-11-07 08:35:00|9007.04|9007.04|9018.07|9018.07|9020.66|9020.66|9007.04|9007.04|0
1667810400000|2022-11-07 08:40:00|9018.43|9018.43|9001.56|9001.56|9019.35|9019.35|9001.38|9001.38|0
1667810700000|2022-11-07 08:45:00|9001.19|9001.19|8999.29|8999.29|9004.28|9004.28|8996.49|8996.49|0
1667811000000|2022-11-07 08:50:00|8999.11|8999.11|8982.89|8982.89|8999.11|8999.11|8982.43|8982.43|0
1667811300000|2022-11-07 08:55:00|8983.42|8983.42|8990.64|8990.64|8991|8991|8983.42|8983.42|0
1667811600000|2022-11-07 09:00:00|8991.44|8991.44|9002.15|9002.15|9003.97|9003.97|8991.35|8991.35|0
1667811900000|2022-11-07 09:05:00|9002.71|9002.71|9006.06|9006.06|9008.94|9008.94|8999|8999|0
1667812200000|2022-11-07 09:10:00|9004.61|9004.61|8994.87|8994.87|9004.61|9004.61|8994.87|8994.87|0
1667812500000|2022-11-07 09:15:00|8994.68|8994.68|9000.49|9000.49|9000.49|9000.49|8994.13|8994.13|0
1667812800000|2022-11-07 09:20:00|9000.86|9000.86|9007.85|9007.85|9008.33|9008.33|8999.93|8999.93|0
1667813100000|2022-11-07 09:25:00|9008.22|9008.22|9004.31|9004.31|9008.22|9008.22|9002.3|9002.3|0
1667813400000|2022-11-07 09:30:00|9003.88|9003.88|9005.64|9005.64|9006.21|9006.21|9002.67|9002.67|0
1667813700000|2022-11-07 09:35:00|9005.83|9005.83|9000.32|9000.32|9006.74|9006.74|8997.99|8997.99|0
1667814000000|2022-11-07 09:40:00|8999.95|8999.95|8988.91|8988.91|8999.95|8999.95|8988.73|8988.73|0
1667814300000|2022-11-07 09:45:00|8989.1|8989.1|8989.69|8989.69|8989.83|8989.83|8985.96|8985.96|0
1667814600000|2022-11-07 09:50:00|8990.41|8990.41|8996.01|8996.01|8996.65|8996.65|8990.41|8990.41|0
1667814900000|2022-11-07 09:55:00|8995.38|8995.38|8994.45|8994.45|8995.61|8995.61|8990.93|8990.93|0
1667815200000|2022-11-07 10:00:00|8992.12|8992.12|8995.93|8995.93|8998.98|8998.98|8989.8|8989.8|0
1667815500000|2022-11-07 10:05:00|8996.45|8996.45|8997.5|8997.5|9001.69|9001.69|8995.86|8995.86|0
1667815800000|2022-11-07 10:10:00|8992.85|8992.85|8989.76|8989.76|8997.05|8997.05|8989.76|8989.76|0
1667816100000|2022-11-07 10:15:00|8989.39|8989.39|8989.49|8989.49|8990.95|8990.95|8987.66|8987.66|0
1667816400000|2022-11-07 10:20:00|8989.58|8989.58|8982.83|8982.83|8989.58|8989.58|8978.36|8978.36|0
1667816700000|2022-11-07 10:25:00|8982.65|8982.65|8974.9|8974.9|8983.2|8983.2|8974.9|8974.9|0
1667817000000|2022-11-07 10:30:00|8975.18|8975.18|8962.74|8962.74|8975.18|8975.18|8962.74|8962.74|0
1667817300000|2022-11-07 10:35:00|8962.65|8962.65|8962.15|8962.15|8963.68|8963.68|8961.23|8961.23|0
1667817600000|2022-11-07 10:40:00|8964.48|8964.48|8964.41|8964.41|8967.77|8967.77|8959.84|8959.84|0
1667817900000|2022-11-07 10:45:00|8964.23|8964.23|8959.22|8959.22|8964.76|8964.76|8959.04|8959.04|0
1667818200000|2022-11-07 10:50:00|8959.03|8959.03|8978|8978|8978|8978|8959.03|8959.03|0
1667818500000|2022-11-07 10:55:00|8977.73|8977.73|8973.66|8973.66|8977.73|8977.73|8969.36|8969.36|0
1667818800000|2022-11-07 11:00:00|8973.85|8973.85|8981.57|8981.57|8983.52|8983.52|8973.85|8973.85|0
1667819100000|2022-11-07 11:05:00|8981.75|8981.75|8983.36|8983.36|8988.2|8988.2|8981.49|8981.49|0
1667819400000|2022-11-07 11:10:00|8983.18|8983.18|8971.38|8971.38|8983.55|8983.55|8971.38|8971.38|0
1667819700000|2022-11-07 11:15:00|8969.05|8969.05|8966.82|8966.82|8969.62|8969.62|8966.33|8966.33|0
1667820000000|2022-11-07 11:20:00|8966.54|8966.54|8961.51|8961.51|8968.77|8968.77|8961.51|8961.51|0
1667820300000|2022-11-07 11:25:00|8964.37|8964.37|8970.25|8970.25|8971.98|8971.98|8964.37|8964.37|0
1667820600000|2022-11-07 11:30:00|8965.6|8965.6|8961.82|8961.82|8965.6|8965.6|8960.72|8960.72|0
1667820900000|2022-11-07 11:35:00|8961.68|8961.68|8959.17|8959.17|8964.19|8964.19|8959.17|8959.17|0
1667821200000|2022-11-07 11:40:00|8959.53|8959.53|8964.02|8964.02|8964.02|8964.02|8957.66|8957.66|0
1667821500000|2022-11-07 11:45:00|8964.11|8964.11|8974.54|8974.54|8974.54|8974.54|8964.11|8964.11|0
1667821800000|2022-11-07 11:50:00|8974.9|8974.9|8974.13|8974.13|8977.42|8977.42|8974.13|8974.13|0
1667822100000|2022-11-07 11:55:00|8973.77|8973.77|8976|8976|8976.21|8976.21|8972.69|8972.69|0
1667822400000|2022-11-07 12:00:00|8975.45|8975.45|8969.58|8969.58|8975.45|8975.45|8965.42|8965.42|0
1667822700000|2022-11-07 12:05:00|8969.77|8969.77|8973.81|8973.81|8974.27|8974.27|8969.77|8969.77|0
1667823000000|2022-11-07 12:10:00|8976.13|8976.13|8976.32|8976.32|8976.68|8976.68|8973.72|8973.72|0
1667823300000|2022-11-07 12:15:00|8976.23|8976.23|8971.55|8971.55|8976.23|8976.23|8964.22|8964.22|0
1667823600000|2022-11-07 12:20:00|8971.92|8971.92|8970.34|8970.34|8971.92|8971.92|8969.06|8969.06|0
1667823900000|2022-11-07 12:25:00|8970.52|8970.52|8979.27|8979.27|8979.27|8979.27|8970.52|8970.52|0
1667824200000|2022-11-07 12:30:00|8979.09|8979.09|8977.41|8977.41|8981.67|8981.67|8976.85|8976.85|0
1667824500000|2022-11-07 12:35:00|8977.59|8977.59|8972.94|8972.94|8977.59|8977.59|8972.94|8972.94|0
1667824800000|2022-11-07 12:40:00|8973.12|8973.12|8973.2|8973.2|8976.61|8976.61|8972.56|8972.56|0
1667825100000|2022-11-07 12:45:00|8973.39|8973.39|8973.58|8973.58|8973.58|8973.58|8972.93|8972.93|0
1667825400000|2022-11-07 12:50:00|8975.91|8975.91|8981.82|8981.82|8982.36|8982.36|8973.66|8973.66|0
1667825700000|2022-11-07 12:55:00|8982.09|8982.09|8984.43|8984.43|8984.43|8984.43|8978.96|8978.96|0
1667826000000|2022-11-07 13:00:00|8981.92|8981.92|8976.74|8976.74|8985.14|8985.14|8976.56|8976.56|0
1667826300000|2022-11-07 13:05:00|8976.38|8976.38|8973.14|8973.14|8988.18|8988.18|8973.14|8973.14|0
1667826600000|2022-11-07 13:10:00|8972.77|8972.77|8975.64|8975.64|8975.75|8975.75|8971.87|8971.87|0
1667826900000|2022-11-07 13:15:00|8976.38|8976.38|8984.5|8984.5|8986.99|8986.99|8976.38|8976.38|0
1667827200000|2022-11-07 13:20:00|8984.32|8984.32|8969.07|8969.07|8984.32|8984.32|8967.81|8967.81|0
1667827500000|2022-11-07 13:25:00|8968.8|8968.8|8955.6|8955.6|8971.43|8971.43|8955.6|8955.6|0
1667827800000|2022-11-07 13:30:00|8955.5|8955.5|8955.49|8955.49|8962.49|8962.49|8950.99|8950.99|0
1667828100000|2022-11-07 13:35:00|8955.86|8955.86|8952.84|8952.84|8958.18|8958.18|8951.73|8951.73|0
1667828400000|2022-11-07 13:40:00|8953.91|8953.91|8951.8|8951.8|8953.91|8953.91|8951.8|8951.8|0
1667828700000|2022-11-07 13:45:00|8950.82|8950.82|8942.3|8942.3|8951.11|8951.11|8939.78|8939.78|0
1667829000000|2022-11-07 13:50:00|8942.39|8942.39|8948.01|8948.01|8948.02|8948.02|8942.39|8942.39|0
1667829300000|2022-11-07 13:55:00|8948.37|8948.37|8951.82|8951.82|8952.18|8952.18|8948.19|8948.19|0
1667829600000|2022-11-07 14:00:00|8951.63|8951.63|8947.73|8947.73|8951.72|8951.72|8946.71|8946.71|0
1667829900000|2022-11-07 14:05:00|8947.46|8947.46|8949.47|8949.47|8949.96|8949.96|8947.18|8947.18|0
1667830200000|2022-11-07 14:10:00|8948.48|8948.48|8948.74|8948.74|8949.57|8949.57|8948.47|8948.47|0
1667830500000|2022-11-07 14:15:00|8948.92|8948.92|8951.9|8951.9|8951.9|8951.9|8947.3|8947.3|0
1667830800000|2022-11-07 14:20:00|8954.22|8954.22|8952.67|8952.67|8954.59|8954.59|8951.32|8951.32|0
1667831100000|2022-11-07 14:25:00|8952.31|8952.31|8957.42|8957.42|8958.07|8958.07|8950.85|8950.85|0
1667831400000|2022-11-07 14:30:00|8959.61|8959.61|8966.05|8966.05|8971.64|8971.64|8956.79|8956.79|0
1667831700000|2022-11-07 14:35:00|8965.69|8965.69|8971.29|8971.29|8973.07|8973.07|8959.33|8959.33|0
1667832000000|2022-11-07 14:40:00|8972.1|8972.1|8971.99|8971.99|8977.55|8977.55|8969.77|8969.77|0
1667832300000|2022-11-07 14:45:00|8971.9|8971.9|8966.09|8966.09|8974.58|8974.58|8958.7|8958.7|0
1667832600000|2022-11-07 14:50:00|8966.23|8966.23|8966.93|8966.93|8972.25|8972.25|8962.85|8962.85|0
1667832900000|2022-11-07 14:55:00|8966.64|8966.64|8964.81|8964.81|8971.37|8971.37|8962.15|8962.15|0
1667833200000|2022-11-07 15:00:00|8964.53|8964.53|8972.95|8972.95|8975.01|8975.01|8961.93|8961.93|0
1667833500000|2022-11-07 15:05:00|8973.32|8973.32|8965.96|8965.96|8974|8974|8959.87|8959.87|0
1667833800000|2022-11-07 15:10:00|8966.32|8966.32|8970.04|8970.04|8971.41|8971.41|8961.78|8961.78|0
1667834100000|2022-11-07 15:15:00|8969.68|8969.68|8968.03|8968.03|8973.9|8973.9|8965.96|8965.96|0
1667834400000|2022-11-07 15:20:00|8965.7|8965.7|8955.12|8955.12|8965.7|8965.7|8951.66|8951.66|0
1667834700000|2022-11-07 15:25:00|8954.97|8954.97|8944.42|8944.42|8954.97|8954.97|8943.53|8943.53|0
1667835000000|2022-11-07 15:30:00|8945.15|8945.15|8937.94|8937.94|8945.43|8945.43|8937.28|8937.28|0
1667835300000|2022-11-07 15:35:00|8937.4|8937.4|8936.35|8936.35|8944.4|8944.4|8935.05|8935.05|0
1667835600000|2022-11-07 15:40:00|8938.67|8938.67|8949.89|8949.89|8949.89|8949.89|8938.31|8938.31|0
1667835900000|2022-11-07 15:45:00|8950.43|8950.43|8946.5|8946.5|8956.37|8956.37|8945.96|8945.96|0
1667836200000|2022-11-07 15:50:00|8946.36|8946.36|8948.09|8948.09|8950.58|8950.58|8945.55|8945.55|0
1667836500000|2022-11-07 15:55:00|8945.76|8945.76|8947.96|8947.96|8947.96|8947.96|8944.58|8944.58|0
1667836800000|2022-11-07 16:00:00|8947.59|8947.59|8945.36|8945.36|8947.59|8947.59|8941.41|8941.41|0
1667837100000|2022-11-07 16:05:00|8945.5|8945.5|8941.66|8941.66|8948.27|8948.27|8935.9|8935.9|0
1667837400000|2022-11-07 16:10:00|8941.48|8941.48|8945.07|8945.07|8947.58|8947.58|8940.48|8940.48|0
1667837700000|2022-11-07 16:15:00|8945.61|8945.61|8949.61|8949.61|8952.31|8952.31|8945.34|8945.34|0
1667838000000|2022-11-07 16:20:00|8947.28|8947.28|8953.51|8953.51|8955.73|8955.73|8946.15|8946.15|0
1667838300000|2022-11-07 16:25:00|8953.32|8953.32|8960.2|8960.2|8961.2|8961.2|8947.65|8947.65|0
1667895300000|2022-11-08 08:15:00|8920.69|8920.69|8913.96|8913.96|8923.61|8923.61|8894.21|8894.21|0
1667895600000|2022-11-08 08:20:00|8913.68|8913.68|8933.88|8933.88|8936.05|8936.05|8913.26|8913.26|0
1667895900000|2022-11-08 08:25:00|8933.32|8933.32|8929.03|8929.03|8937.57|8937.57|8926.6|8926.6|0
1667896200000|2022-11-08 08:30:00|8929.57|8929.57|8931.19|8931.19|8936.46|8936.46|8924.53|8924.53|0
1667896500000|2022-11-08 08:35:00|8930.92|8930.92|8949.98|8949.98|8949.98|8949.98|8928.15|8928.15|0
1667896800000|2022-11-08 08:40:00|8949.44|8949.44|8943.02|8943.02|8950.27|8950.27|8939.2|8939.2|0
1667897100000|2022-11-08 08:45:00|8940.69|8940.69|8949.62|8949.62|8950.73|8950.73|8940.69|8940.69|0
1667897400000|2022-11-08 08:50:00|8949.89|8949.89|8947.35|8947.35|8952.12|8952.12|8943.78|8943.78|0
1667897700000|2022-11-08 08:55:00|8947.63|8947.63|8961.58|8961.58|8961.58|8961.58|8947.21|8947.21|0
1667898000000|2022-11-08 09:00:00|8961.76|8961.76|8959.09|8959.09|8961.76|8961.76|8956.39|8956.39|0
1667898300000|2022-11-08 09:05:00|8956.76|8956.76|8962.37|8962.37|8962.37|8962.37|8953.19|8953.19|0
1667898600000|2022-11-08 09:10:00|8962.28|8962.28|8971.06|8971.06|8971.33|8971.33|8961.91|8961.91|0
1667898900000|2022-11-08 09:15:00|8968.73|8968.73|8966.15|8966.15|8973.57|8973.57|8965.6|8965.6|0
1667899200000|2022-11-08 09:20:00|8966.52|8966.52|8964.43|8964.43|8970.96|8970.96|8964.43|8964.43|0
1667899500000|2022-11-08 09:25:00|8964.7|8964.7|8969.76|8969.76|8969.84|8969.84|8964.61|8964.61|0
1667899800000|2022-11-08 09:30:00|8970.04|8970.04|8978.59|8978.59|8979.46|8979.46|8969.14|8969.14|0
1667900100000|2022-11-08 09:35:00|8978.69|8978.69|8990.3|8990.3|8992.29|8992.29|8978.69|8978.69|0
1667900400000|2022-11-08 09:40:00|8990.21|8990.21|8995.29|8995.29|8995.86|8995.86|8985.1|8985.1|0
1667900700000|2022-11-08 09:45:00|8995.66|8995.66|8998.83|8998.83|8999.81|8999.81|8993.33|8993.33|0
1667901000000|2022-11-08 09:50:00|8998.64|8998.64|9002.49|9002.49|9002.49|9002.49|8996.08|8996.08|0
1667901300000|2022-11-08 09:55:00|9001.56|9001.56|8998.59|8998.59|9004.97|9004.97|8998.59|8998.59|0
1667901600000|2022-11-08 10:00:00|9000.92|9000.92|9006.57|9006.57|9006.57|9006.57|8999.59|8999.59|0
1667901900000|2022-11-08 10:05:00|9006.64|9006.64|9014.2|9014.2|9017.41|9017.41|9006.18|9006.18|0
1667902200000|2022-11-08 10:10:00|9014.38|9014.38|9023.48|9023.48|9023.48|9023.48|9014.38|9014.38|0
1667902500000|2022-11-08 10:15:00|9024.4|9024.4|9013.05|9013.05|9024.4|9024.4|9011.08|9011.08|0
1667902800000|2022-11-08 10:20:00|9013.97|9013.97|9009.75|9009.75|9014.53|9014.53|9005.1|9005.1|0
1667903100000|2022-11-08 10:25:00|9007.43|9007.43|9003.1|9003.1|9010.13|9010.13|9000.4|9000.4|0
1667903400000|2022-11-08 10:30:00|9002.91|9002.91|8995.72|8995.72|9004.89|9004.89|8995.72|8995.72|0
1667903700000|2022-11-08 10:35:00|8995.53|8995.53|8998.95|8998.95|8999.42|8999.42|8992.84|8992.84|0
1667904000000|2022-11-08 10:40:00|8994.29|8994.29|9003.39|9003.39|9003.68|9003.68|8991.97|8991.97|0
1667904300000|2022-11-08 10:45:00|9002.85|9002.85|9004.45|9004.45|9005.18|9005.18|8998.61|8998.61|0
1667904600000|2022-11-08 10:50:00|9003.9|9003.9|9007.22|9007.22|9007.22|9007.22|9000.89|9000.89|0
1667904900000|2022-11-08 10:55:00|9006.94|9006.94|9003.74|9003.74|9006.94|9006.94|9000.85|9000.85|0
1667905200000|2022-11-08 11:00:00|9004.11|9004.11|9001.88|9001.88|9006.43|9006.43|9001.88|9001.88|0
1667905500000|2022-11-08 11:05:00|9001.51|9001.51|9010.39|9010.39|9010.66|9010.66|9001.14|9001.14|0
1667905800000|2022-11-08 11:10:00|9010.93|9010.93|9010.09|9010.09|9010.93|9010.93|9009.45|9009.45|0
1667906100000|2022-11-08 11:15:00|9009.82|9009.82|9010.75|9010.75|9013.62|9013.62|9009.54|9009.54|0
1667906400000|2022-11-08 11:20:00|9015.41|9015.41|9010.05|9010.05|9015.41|9015.41|9010.05|9010.05|0
1667906700000|2022-11-08 11:25:00|9010.32|9010.32|9011.55|9011.55|9012|9012|9010.32|9010.32|0
1667907000000|2022-11-08 11:30:00|9012.08|9012.08|9007.11|9007.11|9012.34|9012.34|9007.11|9007.11|0
1667907300000|2022-11-08 11:35:00|9007.38|9007.38|9004.77|9004.77|9007.79|9007.79|9002.43|9002.43|0
1667907600000|2022-11-08 11:40:00|9005.04|9005.04|9003.88|9003.88|9005.69|9005.69|9003.3|9003.3|0
1667907900000|2022-11-08 11:45:00|9003.78|9003.78|8997.57|8997.57|9003.78|9003.78|8997.57|8997.57|0
1667908200000|2022-11-08 11:50:00|8997.14|8997.14|8993.92|8993.92|8998.94|8998.94|8993.92|8993.92|0
1667908500000|2022-11-08 11:55:00|8993.73|8993.73|8989.02|8989.02|8993.73|8993.73|8989.02|8989.02|0
1667908800000|2022-11-08 12:00:00|8986.7|8986.7|8987.33|8987.33|8993.09|8993.09|8982.85|8982.85|0
1667909100000|2022-11-08 12:05:00|8987.6|8987.6|8988.15|8988.15|8990.29|8990.29|8984.36|8984.36|0
1667909400000|2022-11-08 12:10:00|8988.42|8988.42|8990.47|8990.47|8991.2|8991.2|8983.31|8983.31|0
1667909700000|2022-11-08 12:15:00|8990.2|8990.2|8985.25|8985.25|8990.2|8990.2|8982.39|8982.39|0
1667910000000|2022-11-08 12:20:00|8984.98|8984.98|8988.31|8988.31|8988.59|8988.59|8983.89|8983.89|0
1667910300000|2022-11-08 12:25:00|8990.63|8990.63|8987.9|8987.9|8990.99|8990.99|8986.81|8986.81|0
1667910600000|2022-11-08 12:30:00|8988.09|8988.09|8985.04|8985.04|8989.38|8989.38|8982.44|8982.44|0
1667910900000|2022-11-08 12:35:00|8985.14|8985.14|8989.06|8989.06|8990.05|8990.05|8985.14|8985.14|0
1667911200000|2022-11-08 12:40:00|8989.24|8989.24|8990.79|8990.79|8993.93|8993.93|8987.67|8987.67|0
1667911500000|2022-11-08 12:45:00|8990.96|8990.96|8994.67|8994.67|8994.86|8994.86|8988.5|8988.5|0
1667911800000|2022-11-08 12:50:00|8994.39|8994.39|8998.86|8998.86|8998.86|8998.86|8994.11|8994.11|0
1667912100000|2022-11-08 12:55:00|8999.14|8999.14|9003.49|9003.49|9004.85|9004.85|8998.86|8998.86|0
1667912400000|2022-11-08 13:00:00|9003.22|9003.22|9010.84|9010.84|9013.73|9013.73|9002.95|9002.95|0
1667912700000|2022-11-08 13:05:00|9010.93|9010.93|9010.17|9010.17|9012.08|9012.08|9009.3|9009.3|0
1667913000000|2022-11-08 13:10:00|9007.84|9007.84|9010.2|9010.2|9013.62|9013.62|9006.65|9006.65|0
1667913300000|2022-11-08 13:15:00|9010.02|9010.02|9009.47|9009.47|9010.82|9010.82|9009.47|9009.47|0
1667913600000|2022-11-08 13:20:00|9009.19|9009.19|9019.17|9019.17|9019.89|9019.89|9009.19|9009.19|0
1667913900000|2022-11-08 13:25:00|9018.81|9018.81|9022.07|9022.07|9022.07|9022.07|9013.62|9013.62|0
1667914200000|2022-11-08 13:30:00|9021.98|9021.98|9027.91|9027.91|9028.43|9028.43|9019.83|9019.83|0
1667914500000|2022-11-08 13:35:00|9028.47|9028.47|9031.07|9031.07|9034.03|9034.03|9025.34|9025.34|0
1667914800000|2022-11-08 13:40:00|9030.88|9030.88|9017.21|9017.21|9031.24|9031.24|9016.84|9016.84|0
1667915100000|2022-11-08 13:45:00|9017.47|9017.47|9012.37|9012.37|9017.47|9017.47|9010.77|9010.77|0
1667915400000|2022-11-08 13:50:00|9012.28|9012.28|9013.98|9013.98|9015.21|9015.21|9011.92|9011.92|0
1667915700000|2022-11-08 13:55:00|9013.89|9013.89|9007.94|9007.94|9013.89|9013.89|9006.31|9006.31|0
1667916000000|2022-11-08 14:00:00|9007.58|9007.58|9011.28|9011.28|9013.61|9013.61|9005.07|9005.07|0
1667916300000|2022-11-08 14:05:00|9011.55|9011.55|9018.15|9018.15|9021.14|9021.14|9009.93|9009.93|0
1667916600000|2022-11-08 14:10:00|9017.79|9017.79|9009.95|9009.95|9017.79|9017.79|9009.3|9009.3|0
1667916900000|2022-11-08 14:15:00|9009.76|9009.76|9012.33|9012.33|9012.33|9012.33|9007.3|9007.3|0
1667917200000|2022-11-08 14:20:00|9012.51|9012.51|9017.35|9017.35|9017.35|9017.35|9011.93|9011.93|0
1667917500000|2022-11-08 14:25:00|9015.03|9015.03|9011.03|9011.03|9015.3|9015.3|9010.96|9010.96|0
1667917800000|2022-11-08 14:30:00|9008.35|9008.35|9020.35|9020.35|9020.35|9020.35|9006.8|9006.8|0
1667918100000|2022-11-08 14:35:00|9020.71|9020.71|9027.21|9027.21|9027.21|9027.21|9019.9|9019.9|0
1667918400000|2022-11-08 14:40:00|9027.48|9027.48|9023.05|9023.05|9028.09|9028.09|9023.05|9023.05|0
1667918700000|2022-11-08 14:45:00|9022.68|9022.68|9012.62|9012.62|9022.68|9022.68|9008.86|9008.86|0
1667919000000|2022-11-08 14:50:00|9012.35|9012.35|9023.95|9023.95|9023.95|9023.95|9010.63|9010.63|0
1667919300000|2022-11-08 14:55:00|9021.62|9021.62|9032.01|9032.01|9032.38|9032.38|9021.25|9021.25|0
1667919600000|2022-11-08 15:00:00|9031.21|9031.21|9034.57|9034.57|9034.57|9034.57|9026.55|9026.55|0
1667919900000|2022-11-08 15:05:00|9035.56|9035.56|9031.57|9031.57|9043.66|9043.66|9029.24|9029.24|0
1667920200000|2022-11-08 15:10:00|9031.21|9031.21|9027.52|9027.52|9032.63|9032.63|9027.52|9027.52|0
1667920500000|2022-11-08 15:15:00|9027.7|9027.7|9035.16|9035.16|9038.49|9038.49|9026.02|9026.02|0
1667920800000|2022-11-08 15:20:00|9035.07|9035.07|9042.36|9042.36|9046.64|9046.64|9034.19|9034.19|0
1667921100000|2022-11-08 15:25:00|9041.82|9041.82|9047.97|9047.97|9048.87|9048.87|9040.82|9040.82|0
1667921400000|2022-11-08 15:30:00|9047.69|9047.69|9048.81|9048.81|9051.59|9051.59|9041.56|9041.56|0
1667921700000|2022-11-08 15:35:00|9048.45|9048.45|9056.49|9056.49|9057.19|9057.19|9046.14|9046.14|0
1667922000000|2022-11-08 15:40:00|9056.13|9056.13|9058.27|9058.27|9060.53|9060.53|9053.62|9053.62|0
1667922300000|2022-11-08 15:45:00|9058.46|9058.46|9064.98|9064.98|9068.13|9068.13|9053.8|9053.8|0
1667922600000|2022-11-08 15:50:00|9065.25|9065.25|9056.07|9056.07|9065.25|9065.25|9055.52|9055.52|0
1667922900000|2022-11-08 15:55:00|9055.88|9055.88|9051.74|9051.74|9058.21|9058.21|9048.42|9048.42|0
1667923200000|2022-11-08 16:00:00|9052.01|9052.01|9055.65|9055.65|9057.52|9057.52|9046.21|9046.21|0
1667923500000|2022-11-08 16:05:00|9056.08|9056.08|9062.26|9062.26|9063.2|9063.2|9053.15|9053.15|0
1667923800000|2022-11-08 16:10:00|9062.44|9062.44|9068.18|9068.18|9070.87|9070.87|9062.44|9062.44|0
1667924100000|2022-11-08 16:15:00|9067.91|9067.91|9055.49|9055.49|9067.91|9067.91|9055.22|9055.22|0
1667924400000|2022-11-08 16:20:00|9057.82|9057.82|9073.51|9073.51|9074.23|9074.23|9056.4|9056.4|0
1667924700000|2022-11-08 16:25:00|9073.15|9073.15|9074.02|9074.02|9079.58|9079.58|9070.99|9070.99|0
1667981700000|2022-11-09 08:15:00|9013.54|9013.54|9013.25|9013.25|9013.54|9013.54|8999.83|8999.83|0
1667982000000|2022-11-09 08:20:00|9012.71|9012.71|9009.37|9009.37|9022.2|9022.2|9007.98|9007.98|0
1667982300000|2022-11-09 08:25:00|9009.28|9009.28|9018.61|9018.61|9020.94|9020.94|9006.32|9006.32|0
1667982600000|2022-11-09 08:30:00|9018.14|9018.14|9002.49|9002.49|9021.27|9021.27|8999.1|8999.1|0
1667982900000|2022-11-09 08:35:00|9002.22|9002.22|9004.77|9004.77|9007.19|9007.19|8999.89|8999.89|0
1667983200000|2022-11-09 08:40:00|9004.5|9004.5|9008.3|9008.3|9008.82|9008.82|9004.23|9004.23|0
1667983500000|2022-11-09 08:45:00|9009.92|9009.92|8993.84|8993.84|9009.92|9009.92|8993.84|8993.84|0
1667983800000|2022-11-09 08:50:00|8993.58|8993.58|8990.51|8990.51|8994.49|8994.49|8982.89|8982.89|0
1667984100000|2022-11-09 08:55:00|8990.41|8990.41|8992.55|8992.55|8996.61|8996.61|8986.11|8986.11|0
1667984400000|2022-11-09 09:00:00|8992.92|8992.92|8989.62|8989.62|8992.92|8992.92|8985.64|8985.64|0
1667984700000|2022-11-09 09:05:00|8994.28|8994.28|8996.89|8996.89|9000.64|9000.64|8993.03|8993.03|0
1667985000000|2022-11-09 09:10:00|8996.8|8996.8|9001.58|9001.58|9001.77|9001.77|8996.8|8996.8|0
1667985300000|2022-11-09 09:15:00|9001.12|9001.12|8993.7|8993.7|9001.12|9001.12|8993.7|8993.7|0
1667985600000|2022-11-09 09:20:00|8996.03|8996.03|9000.12|9000.12|9000.13|9000.13|8994.29|8994.29|0
1667985900000|2022-11-09 09:25:00|9000.66|9000.66|9007.94|9007.94|9008.18|9008.18|8999.95|8999.95|0
1667986200000|2022-11-09 09:30:00|9005.61|9005.61|9014.82|9014.82|9014.82|9014.82|9004.78|9004.78|0
1667986500000|2022-11-09 09:35:00|9014.92|9014.92|9020.5|9020.5|9021.88|9021.88|9014.38|9014.38|0
1667986800000|2022-11-09 09:40:00|9022.83|9022.83|9033.77|9033.77|9033.77|9033.77|9022.83|9022.83|0
1667987100000|2022-11-09 09:45:00|9034.13|9034.13|9032.29|9032.29|9035.59|9035.59|9024.01|9024.01|0
1667987400000|2022-11-09 09:50:00|9032.02|9032.02|9033.25|9033.25|9033.81|9033.81|9025.87|9025.87|0
1667987700000|2022-11-09 09:55:00|9033.79|9033.79|9039.19|9039.19|9039.19|9039.19|9027.62|9027.62|0
1667988000000|2022-11-09 10:00:00|9039.46|9039.46|9040.12|9040.12|9044.68|9044.68|9037.19|9037.19|0
1667988300000|2022-11-09 10:05:00|9039.56|9039.56|9040.2|9040.2|9040.2|9040.2|9035.64|9035.64|0
1667988600000|2022-11-09 10:10:00|9039.83|9039.83|9038.11|9038.11|9040.51|9040.51|9036.56|9036.56|0
1667988900000|2022-11-09 10:15:00|9039.56|9039.56|9045.92|9045.92|9046.19|9046.19|9037.12|9037.12|0
1667989200000|2022-11-09 10:20:00|9045.65|9045.65|9045.34|9045.34|9048.58|9048.58|9044.22|9044.22|0
1667989500000|2022-11-09 10:25:00|9045.7|9045.7|9044.83|9044.83|9046.15|9046.15|9040.86|9040.86|0
1667989800000|2022-11-09 10:30:00|9045.91|9045.91|9051.78|9051.78|9054.64|9054.64|9045.46|9045.46|0
1667990100000|2022-11-09 10:35:00|9051.96|9051.96|9057.19|9057.19|9057.19|9057.19|9051.69|9051.69|0
1667990400000|2022-11-09 10:40:00|9057.56|9057.56|9062.74|9062.74|9062.74|9062.74|9057.56|9057.56|0
1667990700000|2022-11-09 10:45:00|9060.41|9060.41|9056.24|9056.24|9064.34|9064.34|9056.24|9056.24|0
1667991000000|2022-11-09 10:50:00|9055.81|9055.81|9052.53|9052.53|9055.81|9055.81|9051.02|9051.02|0
1667991300000|2022-11-09 10:55:00|9052.17|9052.17|9052.43|9052.43|9057.45|9057.45|9047.95|9047.95|0
1667991600000|2022-11-09 11:00:00|9052.7|9052.7|9050.99|9050.99|9053.42|9053.42|9050.42|9050.42|0
1667991900000|2022-11-09 11:05:00|9050.18|9050.18|9057.49|9057.49|9058.45|9058.45|9049.46|9049.46|0
1667992200000|2022-11-09 11:10:00|9055.16|9055.16|9060.76|9060.76|9060.76|9060.76|9055.16|9055.16|0
1667992500000|2022-11-09 11:15:00|9060.5|9060.5|9055.05|9055.05|9060.5|9060.5|9054.51|9054.51|0
1667992800000|2022-11-09 11:20:00|9055.33|9055.33|9061.9|9061.9|9062.19|9062.19|9055.33|9055.33|0
1667993100000|2022-11-09 11:25:00|9059.58|9059.58|9061.15|9061.15|9061.35|9061.35|9056.73|9056.73|0
1667993400000|2022-11-09 11:30:00|9060.87|9060.87|9054.97|9054.97|9060.87|9060.87|9054.97|9054.97|0
1667993700000|2022-11-09 11:35:00|9054.79|9054.79|9064.67|9064.67|9065.39|9065.39|9054.79|9054.79|0
1667994000000|2022-11-09 11:40:00|9064.3|9064.3|9066.26|9066.26|9067.25|9067.25|9063.84|9063.84|0
1667994300000|2022-11-09 11:45:00|9065.9|9065.9|9056.11|9056.11|9066.65|9066.65|9056.11|9056.11|0
1667994600000|2022-11-09 11:50:00|9057.14|9057.14|9053.48|9053.48|9060.56|9060.56|9052.52|9052.52|0
1667994900000|2022-11-09 11:55:00|9053.21|9053.21|9050.07|9050.07|9053.21|9053.21|9044.88|9044.88|0
1667995200000|2022-11-09 12:00:00|9050.97|9050.97|9048.13|9048.13|9052.76|9052.76|9047.98|9047.98|0
1667995500000|2022-11-09 12:05:00|9048.27|9048.27|9042.17|9042.17|9048.27|9048.27|9041.89|9041.89|0
1667995800000|2022-11-09 12:10:00|9041.09|9041.09|9043.14|9043.14|9043.33|9043.33|9040.73|9040.73|0
1667996100000|2022-11-09 12:15:00|9043.41|9043.41|9035.31|9035.31|9043.41|9043.41|9034.5|9034.5|0
1667996400000|2022-11-09 12:20:00|9035.04|9035.04|9037.92|9037.92|9042.83|9042.83|9033.41|9033.41|0
1667996700000|2022-11-09 12:25:00|9038.55|9038.55|9035.43|9035.43|9040.88|9040.88|9035.43|9035.43|0
1667997000000|2022-11-09 12:30:00|9035.16|9035.16|9033.18|9033.18|9035.6|9035.6|9032.28|9032.28|0
1667997300000|2022-11-09 12:35:00|9035.51|9035.51|9040.72|9040.72|9041.78|9041.78|9035.41|9035.41|0
1667997600000|2022-11-09 12:40:00|9040.91|9040.91|9040.7|9040.7|9045.79|9045.79|9040.7|9040.7|0
1667997900000|2022-11-09 12:45:00|9041.44|9041.44|9043.92|9043.92|9044.29|9044.29|9041.44|9041.44|0
1667998200000|2022-11-09 12:50:00|9043.36|9043.36|9044.26|9044.26|9046.59|9046.59|9043.36|9043.36|0
1667998500000|2022-11-09 12:55:00|9044.44|9044.44|9044.64|9044.64|9044.64|9044.64|9042.8|9042.8|0
1667998800000|2022-11-09 13:00:00|9044.82|9044.82|9043.09|9043.09|9049.21|9049.21|9043.09|9043.09|0
1667999100000|2022-11-09 13:05:00|9040.76|9040.76|9031.83|9031.83|9041.14|9041.14|9031.83|9031.83|0
1667999400000|2022-11-09 13:10:00|9031.64|9031.64|9031.72|9031.72|9033.06|9033.06|9027.67|9027.67|0
1667999700000|2022-11-09 13:15:00|9031.53|9031.53|9036.7|9036.7|9036.97|9036.97|9026.37|9026.37|0
1668000000000|2022-11-09 13:20:00|9036.97|9036.97|9028.36|9028.36|9037.27|9037.27|9027.08|9027.08|0
1668000300000|2022-11-09 13:25:00|9028.5|9028.5|9030.44|9030.44|9030.7|9030.7|9027.66|9027.66|0
1668000600000|2022-11-09 13:30:00|9030.08|9030.08|9030.45|9030.45|9031.96|9031.96|9029.01|9029.01|0
1668000900000|2022-11-09 13:35:00|9031.01|9031.01|9036.05|9036.05|9036.05|9036.05|9031.01|9031.01|0
1668001200000|2022-11-09 13:40:00|9035.86|9035.86|9039.46|9039.46|9040.09|9040.09|9034.52|9034.52|0
1668001500000|2022-11-09 13:45:00|9039.73|9039.73|9044.04|9044.04|9044.04|9044.04|9039.73|9039.73|0
1668001800000|2022-11-09 13:50:00|9044.41|9044.41|9037.02|9037.02|9044.88|9044.88|9036.74|9036.74|0
1668002100000|2022-11-09 13:55:00|9036.66|9036.66|9031.63|9031.63|9036.66|9036.66|9026.12|9026.12|0
1668002400000|2022-11-09 14:00:00|9031.44|9031.44|9035.77|9035.77|9035.86|9035.86|9029.64|9029.64|0
1668002700000|2022-11-09 14:05:00|9035.5|9035.5|9032.34|9032.34|9035.68|9035.68|9031.04|9031.04|0
1668003000000|2022-11-09 14:10:00|9032.07|9032.07|9042.57|9042.57|9042.57|9042.57|9032.07|9032.07|0
1668003300000|2022-11-09 14:15:00|9042.71|9042.71|9040.22|9040.22|9042.88|9042.88|9039.85|9039.85|0
1668003600000|2022-11-09 14:20:00|9037.89|9037.89|9031.86|9031.86|9040.22|9040.22|9031.12|9031.12|0
1668003900000|2022-11-09 14:25:00|9032.13|9032.13|9016.06|9016.06|9033.04|9033.04|9016.06|9016.06|0
1668004200000|2022-11-09 14:30:00|9015.79|9015.79|9020.64|9020.64|9026.1|9026.1|9013.32|9013.32|0
1668004500000|2022-11-09 14:35:00|9020.9|9020.9|9026.04|9026.04|9026.04|9026.04|9012.48|9012.48|0
1668004800000|2022-11-09 14:40:00|9026.18|9026.18|9023.22|9023.22|9026.4|9026.4|9020.13|9020.13|0
1668005100000|2022-11-09 14:45:00|9023.37|9023.37|9018.87|9018.87|9025.29|9025.29|9018.17|9018.17|0
1668005400000|2022-11-09 14:50:00|9019.23|9019.23|9015.04|9015.04|9019.23|9019.23|9012.65|9012.65|0
1668005700000|2022-11-09 14:55:00|9012.71|9012.71|9006.65|9006.65|9012.71|9012.71|9003.94|9003.94|0
1668006000000|2022-11-09 15:00:00|9005.52|9005.52|9014.67|9014.67|9015.14|9015.14|9004.65|9004.65|0
1668006300000|2022-11-09 15:05:00|9012.34|9012.34|9026.6|9026.6|9026.6|9026.6|9012.11|9012.11|0
1668006600000|2022-11-09 15:10:00|9021.94|9021.94|9015.64|9015.64|9024.27|9024.27|9013.69|9013.69|0
1668006900000|2022-11-09 15:15:00|9015.83|9015.83|9030.21|9030.21|9030.21|9030.21|9012.62|9012.62|0
1668007200000|2022-11-09 15:20:00|9030.58|9030.58|9036.73|9036.73|9038.05|9038.05|9030.58|9030.58|0
1668007500000|2022-11-09 15:25:00|9036.99|9036.99|9023.36|9023.36|9037.07|9037.07|9021.24|9021.24|0
1668007800000|2022-11-09 15:30:00|9023.72|9023.72|9021.48|9021.48|9030.41|9030.41|9015.98|9015.98|0
1668008100000|2022-11-09 15:35:00|9021.29|9021.29|9014.62|9014.62|9022.84|9022.84|9013.62|9013.62|0
1668008400000|2022-11-09 15:40:00|9016.95|9016.95|9017.29|9017.29|9018.03|9018.03|9005.99|9005.99|0
1668008700000|2022-11-09 15:45:00|9017.57|9017.57|9014.8|9014.8|9018.26|9018.26|9012.47|9012.47|0
1668009000000|2022-11-09 15:50:00|9014.61|9014.61|9011.34|9011.34|9014.61|9014.61|9008.72|9008.72|0
1668009300000|2022-11-09 15:55:00|9011.61|9011.61|9002.09|9002.09|9011.61|9011.61|9001.53|9001.53|0
1668009600000|2022-11-09 16:00:00|9001.9|9001.9|9013.75|9013.75|9015.67|9015.67|8999.76|8999.76|0
1668009900000|2022-11-09 16:05:00|9013.89|9013.89|9019.59|9019.59|9019.73|9019.73|9010.28|9010.28|0
1668010200000|2022-11-09 16:10:00|9019.93|9019.93|9023.86|9023.86|9026.37|9026.37|9019.93|9019.93|0
1668010500000|2022-11-09 16:15:00|9023.59|9023.59|9025.18|9025.18|9028.03|9028.03|9023.32|9023.32|0
1668010800000|2022-11-09 16:20:00|9027.51|9027.51|9033.33|9033.33|9034.67|9034.67|9026.43|9026.43|0
1668011100000|2022-11-09 16:25:00|9035.66|9035.66|9038.23|9038.23|9043.39|9043.39|9034.65|9034.65|0
1668068100000|2022-11-10 08:15:00|8997.94|8997.94|8967.42|8967.42|9002.88|9002.88|8967.42|8967.42|0
1668068400000|2022-11-10 08:20:00|8974.41|8974.41|8960.91|8960.91|8974.41|8974.41|8956.84|8956.84|0
1668068700000|2022-11-10 08:25:00|8960.49|8960.49|8967.09|8967.09|8971.17|8971.17|8960.49|8960.49|0
1668069000000|2022-11-10 08:30:00|8966.38|8966.38|8973.47|8973.47|8973.47|8973.47|8958.17|8958.17|0
1668069300000|2022-11-10 08:35:00|8974.01|8974.01|8948.42|8948.42|8974.19|8974.19|8946.52|8946.52|0
1668069600000|2022-11-10 08:40:00|8948.28|8948.28|8941.28|8941.28|8953.41|8953.41|8933.63|8933.63|0
1668069900000|2022-11-10 08:45:00|8941.01|8941.01|8939.09|8939.09|8945.98|8945.98|8937.35|8937.35|0
1668070200000|2022-11-10 08:50:00|8939.65|8939.65|8933.42|8933.42|8941.09|8941.09|8926.92|8926.92|0
1668070500000|2022-11-10 08:55:00|8933.06|8933.06|8937.03|8937.03|8937.29|8937.29|8931.6|8931.6|0
1668070800000|2022-11-10 09:00:00|8937.96|8937.96|8933.2|8933.2|8938.24|8938.24|8929.56|8929.56|0
1668071100000|2022-11-10 09:05:00|8934.81|8934.81|8937.49|8937.49|8939.79|8939.79|8933.99|8933.99|0
1668071400000|2022-11-10 09:10:00|8937.85|8937.85|8937.87|8937.87|8945.14|8945.14|8935.63|8935.63|0
1668071700000|2022-11-10 09:15:00|8938.23|8938.23|8925.73|8925.73|8944.08|8944.08|8921.69|8921.69|0
1668072000000|2022-11-10 09:20:00|8926.46|8926.46|8939.27|8939.27|8939.27|8939.27|8926.46|8926.46|0
1668072300000|2022-11-10 09:25:00|8938.91|8938.91|8953.25|8953.25|8953.44|8953.44|8938.91|8938.91|0
1668072600000|2022-11-10 09:30:00|8953.97|8953.97|8951.15|8951.15|8956.58|8956.58|8946.49|8946.49|0
1668072900000|2022-11-10 09:35:00|8951.41|8951.41|8961.75|8961.75|8963.41|8963.41|8951.09|8951.09|0
1668073200000|2022-11-10 09:40:00|8961.39|8961.39|8972.29|8972.29|8974.98|8974.98|8959.94|8959.94|0
1668073500000|2022-11-10 09:45:00|8972.65|8972.65|8972.65|8972.65|8976|8976|8967.47|8967.47|0
1668073800000|2022-11-10 09:50:00|8972.51|8972.51|8974.47|8974.47|8976.99|8976.99|8972.19|8972.19|0
1668074100000|2022-11-10 09:55:00|8974.3|8974.3|8985.09|8985.09|8985.09|8985.09|8974.3|8974.3|0
1668074400000|2022-11-10 10:00:00|8987.42|8987.42|8989.98|8989.98|8993.87|8993.87|8987.42|8987.42|0
1668074700000|2022-11-10 10:05:00|8989.71|8989.71|8985.7|8985.7|8990.43|8990.43|8985.7|8985.7|0
1668075000000|2022-11-10 10:10:00|8986.42|8986.42|8983.4|8983.4|8986.42|8986.42|8983.12|8983.12|0
1668075300000|2022-11-10 10:15:00|8983.76|8983.76|8981.18|8981.18|8985.49|8985.49|8980.23|8980.23|0
1668075600000|2022-11-10 10:20:00|8980.46|8980.46|8977.32|8977.32|8980.46|8980.46|8974.28|8974.28|0
1668075900000|2022-11-10 10:25:00|8979.65|8979.65|8982.99|8982.99|8984.92|8984.92|8979.55|8979.55|0
1668076200000|2022-11-10 10:30:00|8982.89|8982.89|8988.53|8988.53|8989.04|8989.04|8981.63|8981.63|0
1668076500000|2022-11-10 10:35:00|8988.8|8988.8|8985.85|8985.85|8988.8|8988.8|8985.22|8985.22|0
1668076800000|2022-11-10 10:40:00|8990.51|8990.51|8992.21|8992.21|8993.57|8993.57|8990.51|8990.51|0
1668077100000|2022-11-10 10:45:00|8993.29|8993.29|8994.66|8994.66|8997.63|8997.63|8993.02|8993.02|0
1668077400000|2022-11-10 10:50:00|8993.74|8993.74|8997.16|8997.16|8997.26|8997.26|8993.74|8993.74|0
1668077700000|2022-11-10 10:55:00|8994.83|8994.83|9010.47|9010.47|9010.47|9010.47|8994.83|8994.83|0
1668078000000|2022-11-10 11:00:00|9010.28|9010.28|8993.39|8993.39|9010.28|9010.28|8987.77|8987.77|0
1668078300000|2022-11-10 11:05:00|8993.93|8993.93|9005.12|9005.12|9005.84|9005.84|8993.93|8993.93|0
1668078600000|2022-11-10 11:10:00|9005.48|9005.48|9005.13|9005.13|9008.56|9008.56|9005.12|9005.12|0
1668078900000|2022-11-10 11:15:00|9002.8|9002.8|9007.92|9007.92|9012.98|9012.98|9002.8|9002.8|0
1668079200000|2022-11-10 11:20:00|9010.53|9010.53|9016.75|9016.75|9017.32|9017.32|9010.53|9010.53|0
1668079500000|2022-11-10 11:25:00|9016.39|9016.39|9016.42|9016.42|9016.87|9016.87|9012.43|9012.43|0
1668079800000|2022-11-10 11:30:00|9016.78|9016.78|9007.93|9007.93|9017.96|9017.96|9007.93|9007.93|0
1668080100000|2022-11-10 11:35:00|9012.59|9012.59|9012.6|9012.6|9014.66|9014.66|9011.77|9011.77|0
1668080400000|2022-11-10 11:40:00|9012.33|9012.33|9018.71|9018.71|9019.07|9019.07|9012.15|9012.15|0
1668080700000|2022-11-10 11:45:00|9021.18|9021.18|9018.99|9018.99|9024.89|9024.89|9018.99|9018.99|0
1668081000000|2022-11-10 11:50:00|9018.72|9018.72|9021.3|9021.3|9023.37|9023.37|9018.44|9018.44|0
1668081300000|2022-11-10 11:55:00|9021.57|9021.57|9019.75|9019.75|9022.26|9022.26|9018.94|9018.94|0
1668081600000|2022-11-10 12:00:00|9020.48|9020.48|9022.34|9022.34|9023.26|9023.26|9020.48|9020.48|0
1668081900000|2022-11-10 12:05:00|9022.61|9022.61|9020.5|9020.5|9023.15|9023.15|9018.18|9018.18|0
1668082200000|2022-11-10 12:10:00|9022.83|9022.83|9024.13|9024.13|9026.86|9026.86|9021.54|9021.54|0
1668082500000|2022-11-10 12:15:00|9023.86|9023.86|9018.64|9018.64|9023.86|9023.86|9018.62|9018.62|0
1668082800000|2022-11-10 12:20:00|9018.9|9018.9|9017.05|9017.05|9018.9|9018.9|9016.22|9016.22|0
1668083100000|2022-11-10 12:25:00|9017.22|9017.22|9015.86|9015.86|9020.4|9020.4|9015.86|9015.86|0
1668083400000|2022-11-10 12:30:00|9016.21|9016.21|9018.35|9018.35|9018.62|9018.62|9016.21|9016.21|0
1668083700000|2022-11-10 12:35:00|9018.16|9018.16|9022.57|9022.57|9023.49|9023.49|9018.16|9018.16|0
1668084000000|2022-11-10 12:40:00|9021.83|9021.83|9022.71|9022.71|9024.16|9024.16|9021.83|9021.83|0
1668084300000|2022-11-10 12:45:00|9022.45|9022.45|9029.07|9029.07|9029.07|9029.07|9022.45|9022.45|0
1668084600000|2022-11-10 12:50:00|9029.15|9029.15|9027.08|9027.08|9030.32|9030.32|9026.45|9026.45|0
1668084900000|2022-11-10 12:55:00|9027.36|9027.36|9027.02|9027.02|9028.43|9028.43|9027|9027|0
1668085200000|2022-11-10 13:00:00|9029.34|9029.34|9031.56|9031.56|9034.09|9034.09|9028.98|9028.98|0
1668085500000|2022-11-10 13:05:00|9031.37|9031.37|9027.16|9027.16|9031.42|9031.42|9026.75|9026.75|0
1668085800000|2022-11-10 13:10:00|9027.42|9027.42|9028.04|9028.04|9028.07|9028.07|9025.36|9025.36|0
1668086100000|2022-11-10 13:15:00|9028.4|9028.4|9024.89|9024.89|9030.02|9030.02|9024.35|9024.35|0
1668086400000|2022-11-10 13:20:00|9025.25|9025.25|9019.39|9019.39|9025.26|9025.26|9018.88|9018.88|0
1668086700000|2022-11-10 13:25:00|9019.75|9019.75|9024.88|9024.88|9027.21|9027.21|9015.02|9015.02|0
1668087000000|2022-11-10 13:30:00|9022.55|9022.55|9104.18|9104.18|9108.82|9108.82|9022.55|9022.55|0
1668087300000|2022-11-10 13:35:00|9104|9104|9145.15|9145.15|9145.15|9145.15|9103.73|9103.73|0
1668087600000|2022-11-10 13:40:00|9145.24|9145.24|9157.52|9157.52|9162.21|9162.21|9133.51|9133.51|0
1668087900000|2022-11-10 13:45:00|9157.79|9157.79|9157.85|9157.85|9172.01|9172.01|9150.56|9150.56|0
1668088200000|2022-11-10 13:50:00|9155.52|9155.52|9145.74|9145.74|9155.61|9155.61|9130.98|9130.98|0
1668088500000|2022-11-10 13:55:00|9146.28|9146.28|9151.88|9151.88|9153.52|9153.52|9141.46|9141.46|0
1668088800000|2022-11-10 14:00:00|9151.7|9151.7|9146.9|9146.9|9162.55|9162.55|9146.1|9146.1|0
1668089100000|2022-11-10 14:05:00|9147.63|9147.63|9142.91|9142.91|9159.71|9159.71|9142.1|9142.1|0
1668089400000|2022-11-10 14:10:00|9142.64|9142.64|9148.36|9148.36|9155.43|9155.43|9142.64|9142.64|0
1668089700000|2022-11-10 14:15:00|9148.46|9148.46|9143.48|9143.48|9149.95|9149.95|9140.36|9140.36|0
1668090000000|2022-11-10 14:20:00|9148.13|9148.13|9168.92|9168.92|9168.92|9168.92|9146.18|9146.18|0
1668090300000|2022-11-10 14:25:00|9170.53|9170.53|9174.38|9174.38|9179.42|9179.42|9168.21|9168.21|0
1668090600000|2022-11-10 14:30:00|9179.04|9179.04|9165.88|9165.88|9179.04|9179.04|9159.15|9159.15|0
1668090900000|2022-11-10 14:35:00|9166.15|9166.15|9153.9|9153.9|9178.27|9178.27|9153.35|9153.35|0
1668091200000|2022-11-10 14:40:00|9155.51|9155.51|9152.11|9152.11|9155.7|9155.7|9136.95|9136.95|0
1668091500000|2022-11-10 14:45:00|9152.47|9152.47|9147.41|9147.41|9153.53|9153.53|9139.36|9139.36|0
1668091800000|2022-11-10 14:50:00|9145.96|9145.96|9158.19|9158.19|9158.19|9158.19|9145.96|9145.96|0
1668092100000|2022-11-10 14:55:00|9158.75|9158.75|9189.34|9189.34|9191.82|9191.82|9158.75|9158.75|0
1668092400000|2022-11-10 15:00:00|9189.68|9189.68|9221.94|9221.94|9221.94|9221.94|9189.41|9189.41|0
1668092700000|2022-11-10 15:05:00|9217.29|9217.29|9239.44|9239.44|9243.39|9243.39|9216.58|9216.58|0
1668093000000|2022-11-10 15:10:00|9239.8|9239.8|9250.62|9250.62|9252.85|9252.85|9239.8|9239.8|0
1668093300000|2022-11-10 15:15:00|9250.35|9250.35|9260.12|9260.12|9260.12|9260.12|9247.78|9247.78|0
1668093600000|2022-11-10 15:20:00|9260.41|9260.41|9271.28|9271.28|9272.68|9272.68|9254.92|9254.92|0
1668093900000|2022-11-10 15:25:00|9268.95|9268.95|9269.38|9269.38|9269.74|9269.74|9260.46|9260.46|0
1668094200000|2022-11-10 15:30:00|9267.06|9267.06|9264.34|9264.34|9271.33|9271.33|9256.6|9256.6|0
1668094500000|2022-11-10 15:35:00|9264.07|9264.07|9249.59|9249.59|9268.03|9268.03|9249.59|9249.59|0
1668094800000|2022-11-10 15:40:00|9249.41|9249.41|9258.03|9258.03|9258.98|9258.98|9244.12|9244.12|0
1668095100000|2022-11-10 15:45:00|9258.56|9258.56|9266.77|9266.77|9268.55|9268.55|9253.46|9253.46|0
1668095400000|2022-11-10 15:50:00|9264.45|9264.45|9259.34|9259.34|9267.56|9267.56|9259.34|9259.34|0
1668095700000|2022-11-10 15:55:00|9259.07|9259.07|9256.78|9256.78|9263.94|9263.94|9256.57|9256.57|0
1668096000000|2022-11-10 16:00:00|9257.05|9257.05|9241.99|9241.99|9257.6|9257.6|9241.99|9241.99|0
1668096300000|2022-11-10 16:05:00|9242.53|9242.53|9240.08|9240.08|9251.39|9251.39|9240.08|9240.08|0
1668096600000|2022-11-10 16:10:00|9240.35|9240.35|9235.69|9235.69|9246.54|9246.54|9232.64|9232.64|0
1668096900000|2022-11-10 16:15:00|9235.32|9235.32|9240.73|9240.73|9245.13|9245.13|9232.06|9232.06|0
1668097200000|2022-11-10 16:20:00|9240.46|9240.46|9250.6|9250.6|9251.83|9251.83|9239.4|9239.4|0
1668097500000|2022-11-10 16:25:00|9250.69|9250.69|9264.49|9264.49|9267.6|9267.6|9244.36|9244.36|0
1668154500000|2022-11-11 08:15:00|9189.6|9189.6|9218.11|9218.11|9218.11|9218.11|9188.64|9188.64|0
1668154800000|2022-11-11 08:20:00|9217.97|9217.97|9226.67|9226.67|9231.21|9231.21|9208.27|9208.27|0
1668155100000|2022-11-11 08:25:00|9227.4|9227.4|9244.75|9244.75|9245.03|9245.03|9225.95|9225.95|0
1668155400000|2022-11-11 08:30:00|9245.59|9245.59|9228.49|9228.49|9250.97|9250.97|9228.49|9228.49|0
1668155700000|2022-11-11 08:35:00|9231.02|9231.02|9229.2|9229.2|9243.72|9243.72|9228.38|9228.38|0
1668156000000|2022-11-11 08:40:00|9229.1|9229.1|9242.03|9242.03|9244.36|9244.36|9229.1|9229.1|0
1668156300000|2022-11-11 08:45:00|9239.71|9239.71|9249.01|9249.01|9250.98|9250.98|9239.71|9239.71|0
1668156600000|2022-11-11 08:50:00|9248.54|9248.54|9242.3|9242.3|9249.28|9249.28|9239.24|9239.24|0
1668156900000|2022-11-11 08:55:00|9239.98|9239.98|9240.22|9240.22|9248.26|9248.26|9236.81|9236.81|0
1668157200000|2022-11-11 09:00:00|9240.59|9240.59|9245.63|9245.63|9249.37|9249.37|9236.43|9236.43|0
1668157500000|2022-11-11 09:05:00|9245.99|9245.99|9243.41|9243.41|9249.46|9249.46|9238.85|9238.85|0
1668157800000|2022-11-11 09:10:00|9243.78|9243.78|9233.24|9233.24|9243.78|9243.78|9233.24|9233.24|0
1668158100000|2022-11-11 09:15:00|9226.26|9226.26|9196.12|9196.12|9229.33|9229.33|9195.75|9195.75|0
1668158400000|2022-11-11 09:20:00|9195.55|9195.55|9170.48|9170.48|9198.02|9198.02|9168.89|9168.89|0
1668158700000|2022-11-11 09:25:00|9168.15|9168.15|9168.95|9168.95|9178.9|9178.9|9166.26|9166.26|0
1668159000000|2022-11-11 09:30:00|9168.15|9168.15|9169.67|9169.67|9171.39|9171.39|9163.13|9163.13|0
1668159300000|2022-11-11 09:35:00|9171.99|9171.99|9161.35|9161.35|9173.78|9173.78|9161.35|9161.35|0
1668159600000|2022-11-11 09:40:00|9161.08|9161.08|9149.24|9149.24|9161.08|9161.08|9149.24|9149.24|0
1668159900000|2022-11-11 09:45:00|9153.89|9153.89|9159.16|9159.16|9164.69|9164.69|9152.93|9152.93|0
1668160200000|2022-11-11 09:50:00|9159.52|9159.52|9153.42|9153.42|9167.33|9167.33|9152.7|9152.7|0
1668160500000|2022-11-11 09:55:00|9153.06|9153.06|9123|9123|9153.06|9153.06|9123|9123|0
1668160800000|2022-11-11 10:00:00|9122.28|9122.28|9097.55|9097.55|9122.28|9122.28|9097.55|9097.55|0
1668161100000|2022-11-11 10:05:00|9097.41|9097.41|9069.68|9069.68|9097.41|9097.41|9060.74|9060.74|0
1668161400000|2022-11-11 10:10:00|9070.04|9070.04|9071.02|9071.02|9080.76|9080.76|9060.56|9060.56|0
1668161700000|2022-11-11 10:15:00|9068.7|9068.7|9048.96|9048.96|9074.42|9074.42|9048.96|9048.96|0
1668162000000|2022-11-11 10:20:00|9048.7|9048.7|9032.15|9032.15|9053.95|9053.95|9032.15|9032.15|0
1668162300000|2022-11-11 10:25:00|9031.88|9031.88|9003.53|9003.53|9031.88|9031.88|9003.35|9003.35|0
1668162600000|2022-11-11 10:30:00|9003.82|9003.82|9044.22|9044.22|9044.73|9044.73|9001.95|9001.95|0
1668162900000|2022-11-11 10:35:00|9043.86|9043.86|9023.45|9023.45|9051.11|9051.11|9021.11|9021.11|0
1668163200000|2022-11-11 10:40:00|9023.19|9023.19|9021.76|9021.76|9023.19|9023.19|9005.62|9005.62|0
1668163500000|2022-11-11 10:45:00|9021.94|9021.94|9007.52|9007.52|9026.6|9026.6|9007.52|9007.52|0
1668163800000|2022-11-11 10:50:00|9005.2|9005.2|8986.07|8986.07|9009.58|9009.58|8980.24|8980.24|0
1668164100000|2022-11-11 10:55:00|8988.39|8988.39|9015.9|9015.9|9016.18|9016.18|8988.39|8988.39|0
1668164400000|2022-11-11 11:00:00|9015.54|9015.54|9008.01|9008.01|9023.04|9023.04|9003.33|9003.33|0
1668164700000|2022-11-11 11:05:00|9008.54|9008.54|9015.46|9015.46|9022|9022|9008.54|9008.54|0
1668165000000|2022-11-11 11:10:00|9016.56|9016.56|8996.85|8996.85|9016.83|9016.83|8995.85|8995.85|0
1668165300000|2022-11-11 11:15:00|8996.49|8996.49|8970.63|8970.63|8996.49|8996.49|8969.54|8969.54|0
1668165600000|2022-11-11 11:20:00|8971|8971|8967.7|8967.7|8973.71|8973.71|8964.91|8964.91|0
1668165900000|2022-11-11 11:25:00|8966.98|8966.98|8967.99|8967.99|8969.97|8969.97|8962.16|8962.16|0
1668166200000|2022-11-11 11:30:00|8968.09|8968.09|8949.96|8949.96|8968.27|8968.27|8947.38|8947.38|0
1668166500000|2022-11-11 11:35:00|8952.28|8952.28|8950.31|8950.31|8952.67|8952.67|8946.73|8946.73|0
1668166800000|2022-11-11 11:40:00|8950.58|8950.58|8949.05|8949.05|8954.36|8954.36|8946.65|8946.65|0
1668167100000|2022-11-11 11:45:00|8948.78|8948.78|8938.14|8938.14|8948.78|8948.78|8935.64|8935.64|0
1668167400000|2022-11-11 11:50:00|8938.32|8938.32|8939.75|8939.75|8943.46|8943.46|8932.3|8932.3|0
1668167700000|2022-11-11 11:55:00|8940.02|8940.02|8932.69|8932.69|8940.02|8940.02|8932.14|8932.14|0
1668168000000|2022-11-11 12:00:00|8932.15|8932.15|8934.03|8934.03|8937.42|8937.42|8929.31|8929.31|0
1668168300000|2022-11-11 12:05:00|8933.76|8933.76|8935.9|8935.9|8937.17|8937.17|8930.6|8930.6|0
1668168600000|2022-11-11 12:10:00|8936.26|8936.26|8927.27|8927.27|8938.67|8938.67|8927.27|8927.27|0
1668168900000|2022-11-11 12:15:00|8926.55|8926.55|8932.25|8932.25|8932.52|8932.52|8926.55|8926.55|0
1668169200000|2022-11-11 12:20:00|8931.88|8931.88|8918.33|8918.33|8933.54|8933.54|8918.33|8918.33|0
1668169500000|2022-11-11 12:25:00|8918.6|8918.6|8918.58|8918.58|8921.74|8921.74|8912.7|8912.7|0
1668169800000|2022-11-11 12:30:00|8918.22|8918.22|8923.99|8923.99|8926.56|8926.56|8917.87|8917.87|0
1668170100000|2022-11-11 12:35:00|8924.17|8924.17|8926.59|8926.59|8926.96|8926.96|8921.57|8921.57|0
1668170400000|2022-11-11 12:40:00|8921.94|8921.94|8912.43|8912.43|8921.94|8921.94|8909.91|8909.91|0
1668170700000|2022-11-11 12:45:00|8912.06|8912.06|8907.28|8907.28|8914.48|8914.48|8906.89|8906.89|0
1668171000000|2022-11-11 12:50:00|8907.45|8907.45|8896.56|8896.56|8907.45|8907.45|8894.22|8894.22|0
1668171300000|2022-11-11 12:55:00|8896.2|8896.2|8907.13|8907.13|8911.89|8911.89|8894.27|8894.27|0
1668171600000|2022-11-11 13:00:00|8907.32|8907.32|8919.43|8919.43|8919.51|8919.51|8900.15|8900.15|0
1668171900000|2022-11-11 13:05:00|8920.42|8920.42|8920.94|8920.94|8923.81|8923.81|8917.06|8917.06|0
1668172200000|2022-11-11 13:10:00|8921.13|8921.13|8924.26|8924.26|8929.1|8929.1|8919.07|8919.07|0
1668172500000|2022-11-11 13:15:00|8923.89|8923.89|8927.94|8927.94|8928.31|8928.31|8921.84|8921.84|0
1668172800000|2022-11-11 13:20:00|8928.04|8928.04|8930.26|8930.26|8930.26|8930.26|8924.65|8924.65|0
1668173100000|2022-11-11 13:25:00|8930.52|8930.52|8932.38|8932.38|8938.86|8938.86|8930.52|8930.52|0
1668173400000|2022-11-11 13:30:00|8932.48|8932.48|8919.51|8919.51|8933.21|8933.21|8919.51|8919.51|0
1668173700000|2022-11-11 13:35:00|8919.78|8919.78|8919.94|8919.94|8923.36|8923.36|8919.78|8919.78|0
1668174000000|2022-11-11 13:40:00|8920.04|8920.04|8928.36|8928.36|8928.72|8928.72|8919.94|8919.94|0
1668174300000|2022-11-11 13:45:00|8928|8928|8921.43|8921.43|8930.6|8930.6|8921.43|8921.43|0
1668174600000|2022-11-11 13:50:00|8921.61|8921.61|8920.61|8920.61|8922.47|8922.47|8915.62|8915.62|0
1668174900000|2022-11-11 13:55:00|8920.34|8920.34|8911.82|8911.82|8922.23|8922.23|8911.82|8911.82|0
1668175200000|2022-11-11 14:00:00|8912.09|8912.09|8921.05|8921.05|8921.27|8921.27|8907.15|8907.15|0
1668175500000|2022-11-11 14:05:00|8920.95|8920.95|8919.45|8919.45|8930.84|8930.84|8918.28|8918.28|0
1668175800000|2022-11-11 14:10:00|8919.09|8919.09|8901.87|8901.87|8919.09|8919.09|8901.87|8901.87|0
1668176100000|2022-11-11 14:15:00|8901.68|8901.68|8881.77|8881.77|8902.74|8902.74|8879.71|8879.71|0
1668176400000|2022-11-11 14:20:00|8881.96|8881.96|8890.86|8890.86|8892.05|8892.05|8881.12|8881.12|0
1668176700000|2022-11-11 14:25:00|8891.22|8891.22|8874.29|8874.29|8891.22|8891.22|8873.48|8873.48|0
1668177000000|2022-11-11 14:30:00|8873.75|8873.75|8892.67|8892.67|8897.71|8897.71|8872.93|8872.93|0
1668177300000|2022-11-11 14:35:00|8892.94|8892.94|8886.54|8886.54|8893.66|8893.66|8882.62|8882.62|0
1668177600000|2022-11-11 14:40:00|8884.21|8884.21|8879.12|8879.12|8897.77|8897.77|8879.12|8879.12|0
1668177900000|2022-11-11 14:45:00|8879.65|8879.65|8889.46|8889.46|8891.27|8891.27|8879.65|8879.65|0
1668178200000|2022-11-11 14:50:00|8889.72|8889.72|8911.9|8911.9|8914.39|8914.39|8889.72|8889.72|0
1668178500000|2022-11-11 14:55:00|8912.17|8912.17|8910.23|8910.23|8921.7|8921.7|8909.15|8909.15|0
1668178800000|2022-11-11 15:00:00|8910.08|8910.08|8898.76|8898.76|8910.86|8910.86|8879.16|8879.16|0
1668179100000|2022-11-11 15:05:00|8901.09|8901.09|8898.48|8898.48|8907.19|8907.19|8896.42|8896.42|0
1668179400000|2022-11-11 15:10:00|8898.74|8898.74|8906.99|8906.99|8909.03|8909.03|8898.74|8898.74|0
1668179700000|2022-11-11 15:15:00|8907.26|8907.26|8894.73|8894.73|8908.01|8908.01|8894.73|8894.73|0
1668180000000|2022-11-11 15:20:00|8894.99|8894.99|8888.66|8888.66|8900.14|8900.14|8888.66|8888.66|0
1668180300000|2022-11-11 15:25:00|8888.3|8888.3|8893.67|8893.67|8896.2|8896.2|8886.19|8886.19|0
1668180600000|2022-11-11 15:30:00|8893.76|8893.76|8914.85|8914.85|8914.85|8914.85|8893.4|8893.4|0
1668180900000|2022-11-11 15:35:00|8915.23|8915.23|8924.83|8924.83|8924.83|8924.83|8911.28|8911.28|0
1668181200000|2022-11-11 15:40:00|8924.93|8924.93|8931.62|8931.62|8932.03|8932.03|8924.93|8924.93|0
1668181500000|2022-11-11 15:45:00|8933.95|8933.95|8943.53|8943.53|8943.53|8943.53|8933.22|8933.22|0
1668181800000|2022-11-11 15:50:00|8943.89|8943.89|8937.18|8937.18|8945.48|8945.48|8937.18|8937.18|0
1668182100000|2022-11-11 15:55:00|8936.99|8936.99|8942.06|8942.06|8942.06|8942.06|8933.22|8933.22|0
1668182400000|2022-11-11 16:00:00|8942.25|8942.25|8958.64|8958.64|8965.1|8965.1|8942.25|8942.25|0
1668182700000|2022-11-11 16:05:00|8958.91|8958.91|8937.78|8937.78|8959.18|8959.18|8937.78|8937.78|0
1668183000000|2022-11-11 16:10:00|8937.97|8937.97|8940.86|8940.86|8946.33|8946.33|8936.01|8936.01|0
1668183300000|2022-11-11 16:15:00|8940.77|8940.77|8945.23|8945.23|8945.68|8945.68|8937.59|8937.59|0
1668183600000|2022-11-11 16:20:00|8945.41|8945.41|8956.77|8956.77|8957.73|8957.73|8944.74|8944.74|0
1668183900000|2022-11-11 16:25:00|8956.5|8956.5|8966.74|8966.74|8967.11|8967.11|8954.37|8954.37|0
1668413700000|2022-11-14 08:15:00|9060.8|9060.8|9120.6|9120.6|9128.15|9128.15|9054.43|9054.43|0
1668414000000|2022-11-14 08:20:00|9120.34|9120.34|9097.38|9097.38|9121.25|9121.25|9097.38|9097.38|0
1668414300000|2022-11-14 08:25:00|9096.29|9096.29|9066.88|9066.88|9103.64|9103.64|9064.51|9064.51|0
1668414600000|2022-11-14 08:30:00|9065.95|9065.95|9073.19|9073.19|9081.45|9081.45|9065.95|9065.95|0
1668414900000|2022-11-14 08:35:00|9074.27|9074.27|9088.28|9088.28|9090.18|9090.18|9058.19|9058.19|0
1668415200000|2022-11-14 08:40:00|9085.96|9085.96|9076.78|9076.78|9085.96|9085.96|9072.52|9072.52|0
1668415500000|2022-11-14 08:45:00|9074.45|9074.45|9069.13|9069.13|9076.78|9076.78|9064.17|9064.17|0
1668415800000|2022-11-14 08:50:00|9069.67|9069.67|9063.08|9063.08|9073.86|9073.86|9063.08|9063.08|0
1668416100000|2022-11-14 08:55:00|9062.65|9062.65|9062.03|9062.03|9064.04|9064.04|9052.61|9052.61|0
1668416400000|2022-11-14 09:00:00|9061.66|9061.66|9046.5|9046.5|9061.66|9061.66|9046.5|9046.5|0
1668416700000|2022-11-14 09:05:00|9046.32|9046.32|9032.24|9032.24|9046.86|9046.86|9027.82|9027.82|0
1668417000000|2022-11-14 09:10:00|9034.57|9034.57|9042.5|9042.5|9045.02|9045.02|9030.42|9030.42|0
1668417300000|2022-11-14 09:15:00|9042.68|9042.68|9029.25|9029.25|9045.56|9045.56|9026.87|9026.87|0
1668417600000|2022-11-14 09:20:00|9029.52|9029.52|9033.93|9033.93|9034.34|9034.34|9025.51|9025.51|0
1668417900000|2022-11-14 09:25:00|9031.6|9031.6|9029.08|9029.08|9036.96|9036.96|9020.44|9020.44|0
1668418200000|2022-11-14 09:30:00|9029.26|9029.26|9033.55|9033.55|9034.04|9034.04|9028.62|9028.62|0
1668418500000|2022-11-14 09:35:00|9033.74|9033.74|9043.06|9043.06|9043.23|9043.23|9033.74|9033.74|0
1668418800000|2022-11-14 09:40:00|9042.69|9042.69|9043.08|9043.08|9043.68|9043.68|9034|9034|0
1668419100000|2022-11-14 09:45:00|9043.65|9043.65|9044.55|9044.55|9044.55|9044.55|9039.88|9039.88|0
1668419400000|2022-11-14 09:50:00|9045.27|9045.27|9043.32|9043.32|9045.27|9045.27|9039.83|9039.83|0
1668419700000|2022-11-14 09:55:00|9043.68|9043.68|9039.4|9039.4|9044.62|9044.62|9039.4|9039.4|0
1668420000000|2022-11-14 10:00:00|9039.69|9039.69|9038.5|9038.5|9043.06|9043.06|9038.5|9038.5|0
1668420300000|2022-11-14 10:05:00|9038.77|9038.77|9052.79|9052.79|9057.34|9057.34|9038.77|9038.77|0
1668420600000|2022-11-14 10:10:00|9053.88|9053.88|9068.2|9068.2|9068.92|9068.92|9053.53|9053.53|0
1668420900000|2022-11-14 10:15:00|9068.56|9068.56|9054.33|9054.33|9068.56|9068.56|9054.33|9054.33|0
1668421200000|2022-11-14 10:20:00|9054.14|9054.14|9064.4|9064.4|9064.46|9064.46|9053.44|9053.44|0
1668421500000|2022-11-14 10:25:00|9064.67|9064.67|9069.17|9069.17|9074.38|9074.38|9062.61|9062.61|0
1668421800000|2022-11-14 10:30:00|9069.89|9069.89|9057.05|9057.05|9070.25|9070.25|9057.05|9057.05|0
1668422100000|2022-11-14 10:35:00|9056.87|9056.87|9053.46|9053.46|9057.15|9057.15|9050.74|9050.74|0
1668422400000|2022-11-14 10:40:00|9054.18|9054.18|9054.31|9054.31|9056.09|9056.09|9053.29|9053.29|0
1668422700000|2022-11-14 10:45:00|9056.64|9056.64|9055.93|9055.93|9056.74|9056.74|9051.34|9051.34|0
1668423000000|2022-11-14 10:50:00|9055.74|9055.74|9053.09|9053.09|9057.75|9057.75|9052.57|9052.57|0
1668423300000|2022-11-14 10:55:00|9052.9|9052.9|9059.79|9059.79|9063.02|9063.02|9052.9|9052.9|0
1668423600000|2022-11-14 11:00:00|9059.53|9059.53|9062.32|9062.32|9062.32|9062.32|9057.26|9057.26|0
1668423900000|2022-11-14 11:05:00|9062.74|9062.74|9052.02|9052.02|9062.74|9062.74|9052.02|9052.02|0
1668424200000|2022-11-14 11:10:00|9052.55|9052.55|9056.76|9056.76|9057.3|9057.3|9051.92|9051.92|0
1668424500000|2022-11-14 11:15:00|9054.44|9054.44|9053.05|9053.05|9055.58|9055.58|9051.44|9051.44|0
1668424800000|2022-11-14 11:20:00|9052.69|9052.69|9050.08|9050.08|9058.33|9058.33|9050.08|9050.08|0
1668425100000|2022-11-14 11:25:00|9049.72|9049.72|9051.1|9051.1|9052.23|9052.23|9049.36|9049.36|0
1668425400000|2022-11-14 11:30:00|9051.38|9051.38|9051.28|9051.28|9051.58|9051.58|9047.49|9047.49|0
1668425700000|2022-11-14 11:35:00|9051.09|9051.09|9048.26|9048.26|9051.09|9051.09|9047.83|9047.83|0
1668426000000|2022-11-14 11:40:00|9048.36|9048.36|9057.64|9057.64|9058.61|9058.61|9048.36|9048.36|0
1668426300000|2022-11-14 11:45:00|9058.01|9058.01|9054.33|9054.33|9060.32|9060.32|9053.62|9053.62|0
1668426600000|2022-11-14 11:50:00|9049.68|9049.68|9046.88|9046.88|9049.68|9049.68|9041.17|9041.17|0
1668426900000|2022-11-14 11:55:00|9046.6|9046.6|9047.23|9047.23|9048.52|9048.52|9046.6|9046.6|0
1668427200000|2022-11-14 12:00:00|9046.96|9046.96|9046.08|9046.08|9046.96|9046.96|9044.63|9044.63|0
1668427500000|2022-11-14 12:05:00|9046.27|9046.27|9046.22|9046.22|9047.77|9047.77|9046.22|9046.22|0
1668427800000|2022-11-14 12:10:00|9046.41|9046.41|9048.36|9048.36|9053.55|9053.55|9046.41|9046.41|0
1668428100000|2022-11-14 12:15:00|9048|9048|9045.09|9045.09|9049.6|9049.6|9042.4|9042.4|0
1668428400000|2022-11-14 12:20:00|9047.41|9047.41|9048.29|9048.29|9049.79|9049.79|9044.82|9044.82|0
1668428700000|2022-11-14 12:25:00|9048.02|9048.02|9047.67|9047.67|9049.81|9049.81|9045.76|9045.76|0
1668429000000|2022-11-14 12:30:00|9048.03|9048.03|9058.05|9058.05|9058.87|9058.87|9048.03|9048.03|0
1668429300000|2022-11-14 12:35:00|9057.78|9057.78|9056.99|9056.99|9057.78|9057.78|9052.12|9052.12|0
1668429600000|2022-11-14 12:40:00|9057.08|9057.08|9054.85|9054.85|9057.71|9057.71|9053.84|9053.84|0
1668429900000|2022-11-14 12:45:00|9055.14|9055.14|9054.75|9054.75|9060.32|9060.32|9053.6|9053.6|0
1668430200000|2022-11-14 12:50:00|9052.42|9052.42|9058.67|9058.67|9059.91|9059.91|9052.42|9052.42|0
1668430500000|2022-11-14 12:55:00|9058.4|9058.4|9059.64|9059.64|9064.58|9064.58|9056.82|9056.82|0
1668430800000|2022-11-14 13:00:00|9060.18|9060.18|9054.78|9054.78|9060.22|9060.22|9053.99|9053.99|0
1668431100000|2022-11-14 13:05:00|9054.97|9054.97|9057.55|9057.55|9058.56|9058.56|9054.4|9054.4|0
1668431400000|2022-11-14 13:10:00|9057.29|9057.29|9062.09|9062.09|9062.72|9062.72|9051.83|9051.83|0
1668431700000|2022-11-14 13:15:00|9061.37|9061.37|9062.99|9062.99|9064.08|9064.08|9059.47|9059.47|0
1668432000000|2022-11-14 13:20:00|9063.26|9063.26|9057.68|9057.68|9063.54|9063.54|9056.49|9056.49|0
1668432300000|2022-11-14 13:25:00|9057.15|9057.15|9062.6|9062.6|9062.75|9062.75|9057.15|9057.15|0
1668432600000|2022-11-14 13:30:00|9062.42|9062.42|9066.33|9066.33|9066.78|9066.78|9061.7|9061.7|0
1668432900000|2022-11-14 13:35:00|9065.97|9065.97|9060.47|9060.47|9067.46|9067.46|9060.36|9060.36|0
1668433200000|2022-11-14 13:40:00|9060.83|9060.83|9062.5|9062.5|9062.58|9062.58|9058.92|9058.92|0
1668433500000|2022-11-14 13:45:00|9063.03|9063.03|9065.97|9065.97|9065.97|9065.97|9060.92|9060.92|0
1668433800000|2022-11-14 13:50:00|9066.53|9066.53|9077.22|9077.22|9077.22|9077.22|9066.53|9066.53|0
1668434100000|2022-11-14 13:55:00|9078.02|9078.02|9078.22|9078.22|9081.99|9081.99|9068.36|9068.36|0
1668434400000|2022-11-14 14:00:00|9080.55|9080.55|9088.99|9088.99|9090.94|9090.94|9077.06|9077.06|0
1668434700000|2022-11-14 14:05:00|9089.37|9089.37|9081.31|9081.31|9092.65|9092.65|9081|9081|0
1668435000000|2022-11-14 14:10:00|9080.59|9080.59|9082.55|9082.55|9083.59|9083.59|9078.41|9078.41|0
1668435300000|2022-11-14 14:15:00|9082.93|9082.93|9076.11|9076.11|9083.02|9083.02|9075.3|9075.3|0
1668435600000|2022-11-14 14:20:00|9075.31|9075.31|9082.14|9082.14|9082.33|9082.33|9075.12|9075.12|0
1668435900000|2022-11-14 14:25:00|9082.33|9082.33|9091.63|9091.63|9094.24|9094.24|9081.78|9081.78|0
1668436200000|2022-11-14 14:30:00|9092.01|9092.01|9095.15|9095.15|9095.27|9095.27|9085.81|9085.81|0
1668436500000|2022-11-14 14:35:00|9095.42|9095.42|9098.84|9098.84|9100.56|9100.56|9089.76|9089.76|0
1668436800000|2022-11-14 14:40:00|9098.47|9098.47|9091.35|9091.35|9098.84|9098.84|9089.49|9089.49|0
1668437100000|2022-11-14 14:45:00|9091.07|9091.07|9096.58|9096.58|9098.37|9098.37|9083.66|9083.66|0
1668437400000|2022-11-14 14:50:00|9096.22|9096.22|9098.2|9098.2|9104.3|9104.3|9094.44|9094.44|0
1668437700000|2022-11-14 14:55:00|9098.35|9098.35|9102.96|9102.96|9103.41|9103.41|9093.37|9093.37|0
1668438000000|2022-11-14 15:00:00|9103.1|9103.1|9107.89|9107.89|9111.98|9111.98|9102.74|9102.74|0
1668438300000|2022-11-14 15:05:00|9107.53|9107.53|9106.6|9106.6|9112.56|9112.56|9104.44|9104.44|0
1668438600000|2022-11-14 15:10:00|9106.78|9106.78|9111.47|9111.47|9116.32|9116.32|9105.69|9105.69|0
1668438900000|2022-11-14 15:15:00|9110.92|9110.92|9109.34|9109.34|9117.9|9117.9|9107.44|9107.44|0
1668439200000|2022-11-14 15:20:00|9109.53|9109.53|9105.23|9105.23|9109.71|9109.71|9105.23|9105.23|0
1668439500000|2022-11-14 15:25:00|9105.08|9105.08|9088.51|9088.51|9105.08|9105.08|9085.58|9085.58|0
1668439800000|2022-11-14 15:30:00|9088.87|9088.87|9086.81|9086.81|9090.53|9090.53|9078.84|9078.84|0
1668440100000|2022-11-14 15:35:00|9086.44|9086.44|9087.63|9087.63|9094.02|9094.02|9076.28|9076.28|0
1668440400000|2022-11-14 15:40:00|9087.82|9087.82|9081.81|9081.81|9091.9|9091.9|9081.34|9081.34|0
1668440700000|2022-11-14 15:45:00|9081.54|9081.54|9070.52|9070.52|9084.33|9084.33|9068.7|9068.7|0
1668441000000|2022-11-14 15:50:00|9070.71|9070.71|9072.92|9072.92|9076.73|9076.73|9066.99|9066.99|0
1668441300000|2022-11-14 15:55:00|9075.24|9075.24|9076.21|9076.21|9078.05|9078.05|9073.54|9073.54|0
1668441600000|2022-11-14 16:00:00|9076.07|9076.07|9070.27|9070.27|9076.07|9076.07|9069.02|9069.02|0
1668441900000|2022-11-14 16:05:00|9070.45|9070.45|9072.98|9072.98|9077.53|9077.53|9070.45|9070.45|0
1668442200000|2022-11-14 16:10:00|9070.65|9070.65|9067.01|9067.01|9070.65|9070.65|9062.93|9062.93|0
1668442500000|2022-11-14 16:15:00|9066.75|9066.75|9061.06|9061.06|9066.93|9066.93|9056.66|9056.66|0
1668442800000|2022-11-14 16:20:00|9061.33|9061.33|9069.13|9069.13|9069.67|9069.67|9059.04|9059.04|0
1668443100000|2022-11-14 16:25:00|9069.4|9069.4|9072.68|9072.68|9075.37|9075.37|9066.93|9066.93|0
1668500100000|2022-11-15 08:15:00|9107.87|9107.87|9109.96|9109.96|9115.68|9115.68|9105.59|9105.59|0
1668500400000|2022-11-15 08:20:00|9109.6|9109.6|9095.74|9095.74|9113.89|9113.89|9095.74|9095.74|0
1668500700000|2022-11-15 08:25:00|9095.89|9095.89|9099.54|9099.54|9099.54|9099.54|9085.68|9085.68|0
1668501000000|2022-11-15 08:30:00|9099.81|9099.81|9109.55|9109.55|9110.95|9110.95|9097.83|9097.83|0
1668501300000|2022-11-15 08:35:00|9109.92|9109.92|9123.81|9123.81|9125.69|9125.69|9109.92|9109.92|0
1668501600000|2022-11-15 08:40:00|9124.17|9124.17|9122.55|9122.55|9131.78|9131.78|9121.81|9121.81|0
1668501900000|2022-11-15 08:45:00|9122.97|9122.97|9130.28|9130.28|9138.71|9138.71|9122.97|9122.97|0
1668502200000|2022-11-15 08:50:00|9130.18|9130.18|9122.39|9122.39|9133.42|9133.42|9120.87|9120.87|0
1668502500000|2022-11-15 08:55:00|9122.53|9122.53|9132.06|9132.06|9132.7|9132.7|9122.06|9122.06|0
1668502800000|2022-11-15 09:00:00|9131.61|9131.61|9130.2|9130.2|9133.93|9133.93|9126.56|9126.56|0
1668503100000|2022-11-15 09:05:00|9130.47|9130.47|9125.3|9125.3|9134.78|9134.78|9125.21|9125.21|0
1668503400000|2022-11-15 09:10:00|9129.95|9129.95|9144.76|9144.76|9144.76|9144.76|9128.05|9128.05|0
1668503700000|2022-11-15 09:15:00|9144.67|9144.67|9148.71|9148.71|9148.98|9148.98|9140.26|9140.26|0
1668504000000|2022-11-15 09:20:00|9147.98|9147.98|9150.68|9150.68|9153.46|9153.46|9147.25|9147.25|0
1668504300000|2022-11-15 09:25:00|9148.09|9148.09|9154.72|9154.72|9155.14|9155.14|9144.83|9144.83|0
1668504600000|2022-11-15 09:30:00|9157.05|9157.05|9161.68|9161.68|9161.68|9161.68|9155.52|9155.52|0
1668504900000|2022-11-15 09:35:00|9162.24|9162.24|9155.64|9155.64|9162.24|9162.24|9154.74|9154.74|0
1668505200000|2022-11-15 09:40:00|9155.28|9155.28|9158.1|9158.1|9158.1|9158.1|9149.52|9149.52|0
1668505500000|2022-11-15 09:45:00|9157.92|9157.92|9153.7|9153.7|9163.5|9163.5|9153.7|9153.7|0
1668505800000|2022-11-15 09:50:00|9151.37|9151.37|9155.3|9155.3|9156.33|9156.33|9149.04|9149.04|0
1668506100000|2022-11-15 09:55:00|9155.2|9155.2|9151.06|9151.06|9155.2|9155.2|9151.06|9151.06|0
1668506400000|2022-11-15 10:00:00|9150.87|9150.87|9153.48|9153.48|9155.14|9155.14|9148.34|9148.34|0
1668506700000|2022-11-15 10:05:00|9154.2|9154.2|9156.78|9156.78|9161.11|9161.11|9153.05|9153.05|0
1668507000000|2022-11-15 10:10:00|9156.24|9156.24|9163.35|9163.35|9163.35|9163.35|9153.65|9153.65|0
1668507300000|2022-11-15 10:15:00|9161.02|9161.02|9157.01|9157.01|9165.84|9165.84|9157.01|9157.01|0
1668507600000|2022-11-15 10:20:00|9156.87|9156.87|9160.05|9160.05|9162.5|9162.5|9156.58|9156.58|0
1668507900000|2022-11-15 10:25:00|9159.87|9159.87|9160.1|9160.1|9164.48|9164.48|9159.49|9159.49|0
1668508200000|2022-11-15 10:30:00|9159.73|9159.73|9151.98|9151.98|9161.11|9161.11|9151.98|9151.98|0
1668508500000|2022-11-15 10:35:00|9151.45|9151.45|9137.01|9137.01|9151.81|9151.81|9136.22|9136.22|0
1668508800000|2022-11-15 10:40:00|9137.55|9137.55|9149.07|9149.07|9149.67|9149.67|9137.36|9137.36|0
1668509100000|2022-11-15 10:45:00|9148.89|9148.89|9152.01|9152.01|9152.36|9152.36|9148.89|9148.89|0
1668509400000|2022-11-15 10:50:00|9151.82|9151.82|9160.18|9160.18|9160.86|9160.86|9151.82|9151.82|0
1668509700000|2022-11-15 10:55:00|9159.81|9159.81|9160.38|9160.38|9162.89|9162.89|9158.49|9158.49|0
1668510000000|2022-11-15 11:00:00|9160.11|9160.11|9161.28|9161.28|9162.66|9162.66|9158.66|9158.66|0
1668510300000|2022-11-15 11:05:00|9161|9161|9159.77|9159.77|9161.74|9161.74|9157.95|9157.95|0
1668510600000|2022-11-15 11:10:00|9159.86|9159.86|9157.93|9157.93|9161.08|9161.08|9155.25|9155.25|0
1668510900000|2022-11-15 11:15:00|9156.86|9156.86|9153.22|9153.22|9159.68|9159.68|9150.71|9150.71|0
1668511200000|2022-11-15 11:20:00|9153.76|9153.76|9157.73|9157.73|9157.99|9157.99|9153.03|9153.03|0
1668511500000|2022-11-15 11:25:00|9157.46|9157.46|9162.6|9162.6|9164.26|9164.26|9157.46|9157.46|0
1668511800000|2022-11-15 11:30:00|9164.93|9164.93|9164.73|9164.73|9169.16|9169.16|9164.73|9164.73|0
1668512100000|2022-11-15 11:35:00|9164.44|9164.44|9171.56|9171.56|9175.6|9175.6|9164.44|9164.44|0
1668512400000|2022-11-15 11:40:00|9171.02|9171.02|9170.86|9170.86|9172.23|9172.23|9164.69|9164.69|0
1668512700000|2022-11-15 11:45:00|9171.13|9171.13|9170.11|9170.11|9171.13|9171.13|9166.08|9166.08|0
1668513000000|2022-11-15 11:50:00|9169.92|9169.92|9175.68|9175.68|9176.8|9176.8|9169.03|9169.03|0
1668513300000|2022-11-15 11:55:00|9178.01|9178.01|9188.51|9188.51|9188.69|9188.69|9177.29|9177.29|0
1668513600000|2022-11-15 12:00:00|9183.86|9183.86|9177.59|9177.59|9186.05|9186.05|9175.69|9175.69|0
1668513900000|2022-11-15 12:05:00|9177.69|9177.69|9185.86|9185.86|9186.5|9186.5|9176.51|9176.51|0
1668514200000|2022-11-15 12:10:00|9186.13|9186.13|9185.82|9185.82|9186.47|9186.47|9185.74|9185.74|0
1668514500000|2022-11-15 12:15:00|9185.55|9185.55|9186.39|9186.39|9188.28|9188.28|9181.04|9181.04|0
1668514800000|2022-11-15 12:20:00|9187.73|9187.73|9187.38|9187.38|9188.62|9188.62|9184.23|9184.23|0
1668515100000|2022-11-15 12:25:00|9187.19|9187.19|9179.6|9179.6|9189.79|9189.79|9179.34|9179.34|0
1668515400000|2022-11-15 12:30:00|9179.7|9179.7|9173.22|9173.22|9183.45|9183.45|9171.33|9171.33|0
1668515700000|2022-11-15 12:35:00|9173.4|9173.4|9167.8|9167.8|9173.76|9173.76|9167.53|9167.53|0
1668516000000|2022-11-15 12:40:00|9170.12|9170.12|9165.87|9165.87|9170.27|9170.27|9165.87|9165.87|0
1668516300000|2022-11-15 12:45:00|9163.54|9163.54|9150.28|9150.28|9163.54|9163.54|9148.11|9148.11|0
1668516600000|2022-11-15 12:50:00|9150.64|9150.64|9151.46|9151.46|9152.73|9152.73|9148.07|9148.07|0
1668516900000|2022-11-15 12:55:00|9151.19|9151.19|9151.88|9151.88|9154.31|9154.31|9149.01|9149.01|0
1668517200000|2022-11-15 13:00:00|9151.78|9151.78|9155.43|9155.43|9155.43|9155.43|9146.95|9146.95|0
1668517500000|2022-11-15 13:05:00|9156.15|9156.15|9165.24|9165.24|9166.4|9166.4|9156.15|9156.15|0
1668517800000|2022-11-15 13:10:00|9164.88|9164.88|9161.82|9161.82|9166.67|9166.67|9161.55|9161.55|0
1668518100000|2022-11-15 13:15:00|9161.97|9161.97|9158.91|9158.91|9163.99|9163.99|9158.89|9158.89|0
1668518400000|2022-11-15 13:20:00|9158.55|9158.55|9149.85|9149.85|9158.55|9158.55|9149.48|9149.48|0
1668518700000|2022-11-15 13:25:00|9149.99|9149.99|9150.33|9150.33|9152.25|9152.25|9148.74|9148.74|0
1668519000000|2022-11-15 13:30:00|9150.06|9150.06|9166.25|9166.25|9174.84|9174.84|9147.19|9147.19|0
1668519300000|2022-11-15 13:35:00|9165.99|9165.99|9150.58|9150.58|9166.63|9166.63|9150.58|9150.58|0
1668519600000|2022-11-15 13:40:00|9150.87|9150.87|9127.45|9127.45|9152.49|9152.49|9127.45|9127.45|0
1668519900000|2022-11-15 13:45:00|9120.47|9120.47|9130.54|9130.54|9133.49|9133.49|9119.8|9119.8|0
1668520200000|2022-11-15 13:50:00|9130.72|9130.72|9129.39|9129.39|9135.38|9135.38|9121.22|9121.22|0
1668520500000|2022-11-15 13:55:00|9129.21|9129.21|9145|9145|9145.27|9145.27|9127.23|9127.23|0
1668520800000|2022-11-15 14:00:00|9145.57|9145.57|9142.99|9142.99|9152.28|9152.28|9139.15|9139.15|0
1668521100000|2022-11-15 14:05:00|9140.38|9140.38|9147.17|9147.17|9147.72|9147.72|9136.27|9136.27|0
1668521400000|2022-11-15 14:10:00|9147.53|9147.53|9131.17|9131.17|9148.86|9148.86|9131.17|9131.17|0
1668521700000|2022-11-15 14:15:00|9130.81|9130.81|9127.93|9127.93|9132.6|9132.6|9125.65|9125.65|0
1668522000000|2022-11-15 14:20:00|9127.79|9127.79|9123.34|9123.34|9128.17|9128.17|9119.33|9119.33|0
1668522300000|2022-11-15 14:25:00|9121.01|9121.01|9123.17|9123.17|9126.02|9126.02|9118.11|9118.11|0
1668522600000|2022-11-15 14:30:00|9123.26|9123.26|9116.46|9116.46|9129.56|9129.56|9116.29|9116.29|0
1668522900000|2022-11-15 14:35:00|9116.73|9116.73|9116.4|9116.4|9125.69|9125.69|9114.4|9114.4|0
1668523200000|2022-11-15 14:40:00|9116.22|9116.22|9122.15|9122.15|9125.55|9125.55|9116.22|9116.22|0
1668523500000|2022-11-15 14:45:00|9121.88|9121.88|9113.27|9113.27|9125.68|9125.68|9108.47|9108.47|0
1668523800000|2022-11-15 14:50:00|9113.81|9113.81|9103.6|9103.6|9114.76|9114.76|9103.6|9103.6|0
1668524100000|2022-11-15 14:55:00|9103.96|9103.96|9095.17|9095.17|9103.96|9103.96|9095.17|9095.17|0
1668524400000|2022-11-15 15:00:00|9095.36|9095.36|9087.71|9087.71|9097.96|9097.96|9085.92|9085.92|0
1668524700000|2022-11-15 15:05:00|9085.38|9085.38|9077.13|9077.13|9085.84|9085.84|9075.25|9075.25|0
1668525000000|2022-11-15 15:10:00|9076.39|9076.39|9077.05|9077.05|9082.42|9082.42|9075.32|9075.32|0
1668525300000|2022-11-15 15:15:00|9074.72|9074.72|9068.1|9068.1|9076.35|9076.35|9068.1|9068.1|0
1668525600000|2022-11-15 15:20:00|9067.96|9067.96|9074.46|9074.46|9074.46|9074.46|9065|9065|0
1668525900000|2022-11-15 15:25:00|9074.73|9074.73|9078.04|9078.04|9078.43|9078.43|9072.27|9072.27|0
1668526200000|2022-11-15 15:30:00|9078.33|9078.33|9078.86|9078.86|9078.86|9078.86|9072.66|9072.66|0
1668526500000|2022-11-15 15:35:00|9079.23|9079.23|9072.25|9072.25|9080.64|9080.64|9071.99|9071.99|0
1668526800000|2022-11-15 15:40:00|9071.99|9071.99|9074.19|9074.19|9074.73|9074.73|9069.83|9069.83|0
1668527100000|2022-11-15 15:45:00|9074.46|9074.46|9068.23|9068.23|9082.77|9082.77|9065.91|9065.91|0
1668527400000|2022-11-15 15:50:00|9067.96|9067.96|9069.81|9069.81|9071.18|9071.18|9062.71|9062.71|0
1668527700000|2022-11-15 15:55:00|9070.53|9070.53|9066.65|9066.65|9077.31|9077.31|9066.65|9066.65|0
1668528000000|2022-11-15 16:00:00|9066.92|9066.92|9065.92|9065.92|9067.56|9067.56|9060.3|9060.3|0
1668528300000|2022-11-15 16:05:00|9066.29|9066.29|9067.77|9067.77|9068.2|9068.2|9063.59|9063.59|0
1668528600000|2022-11-15 16:10:00|9065.45|9065.45|9067.99|9067.99|9067.99|9067.99|9062.08|9062.08|0
1668528900000|2022-11-15 16:15:00|9068.08|9068.08|9070.85|9070.85|9071.3|9071.3|9067.06|9067.06|0
1668529200000|2022-11-15 16:20:00|9070.57|9070.57|9066.39|9066.39|9076.31|9076.31|9066.04|9066.04|0
1668529500000|2022-11-15 16:25:00|9066.04|9066.04|9052.25|9052.25|9066.04|9066.04|9052.25|9052.25|0
1668586500000|2022-11-16 08:15:00|9122.95|9122.95|9114.25|9114.25|9122.95|9122.95|9104.91|9104.91|0
1668586800000|2022-11-16 08:20:00|9114.62|9114.62|9111.68|9111.68|9115.54|9115.54|9107.65|9107.65|0
1668587100000|2022-11-16 08:25:00|9111.5|9111.5|9102.3|9102.3|9113.12|9113.12|9102.03|9102.03|0
1668587400000|2022-11-16 08:30:00|9104.62|9104.62|9086.88|9086.88|9105.91|9105.91|9086.88|9086.88|0
1668587700000|2022-11-16 08:35:00|9087.16|9087.16|9072.32|9072.32|9087.16|9087.16|9072.32|9072.32|0
1668588000000|2022-11-16 08:40:00|9071.95|9071.95|9066.39|9066.39|9071.95|9071.95|9059.78|9059.78|0
1668588300000|2022-11-16 08:45:00|9064.06|9064.06|9063.01|9063.01|9068.93|9068.93|9060.42|9060.42|0
1668588600000|2022-11-16 08:50:00|9063.28|9063.28|9071.8|9071.8|9081.36|9081.36|9063.28|9063.28|0
1668588900000|2022-11-16 08:55:00|9071.62|9071.62|9085.79|9085.79|9086.05|9086.05|9071.62|9071.62|0
1668589200000|2022-11-16 09:00:00|9086.05|9086.05|9088.49|9088.49|9090.82|9090.82|9080.56|9080.56|0
1668589500000|2022-11-16 09:05:00|9088.23|9088.23|9086.04|9086.04|9091.8|9091.8|9084.86|9084.86|0
1668589800000|2022-11-16 09:10:00|9088.37|9088.37|9086.99|9086.99|9090.77|9090.77|9085.75|9085.75|0
1668590100000|2022-11-16 09:15:00|9087.36|9087.36|9092.39|9092.39|9094.67|9094.67|9087.36|9087.36|0
1668590400000|2022-11-16 09:20:00|9091.86|9091.86|9098.71|9098.71|9099.59|9099.59|9091.86|9091.86|0
1668590700000|2022-11-16 09:25:00|9098.45|9098.45|9079.93|9079.93|9101.4|9101.4|9079.91|9079.91|0
1668591000000|2022-11-16 09:30:00|9080.11|9080.11|9074.87|9074.87|9080.48|9080.48|9067.66|9067.66|0
1668591300000|2022-11-16 09:35:00|9074.32|9074.32|9079.23|9079.23|9080.31|9080.31|9074.32|9074.32|0
1668591600000|2022-11-16 09:40:00|9078.86|9078.86|9081.63|9081.63|9085.3|9085.3|9077.5|9077.5|0
1668591900000|2022-11-16 09:45:00|9082.2|9082.2|9080.9|9080.9|9082.38|9082.38|9080.08|9080.08|0
1668592200000|2022-11-16 09:50:00|9081.27|9081.27|9077.16|9077.16|9082.55|9082.55|9076.71|9076.71|0
1668592500000|2022-11-16 09:55:00|9077.81|9077.81|9072.12|9072.12|9082.96|9082.96|9072.12|9072.12|0
1668592800000|2022-11-16 10:00:00|9072.41|9072.41|9078.5|9078.5|9080.92|9080.92|9071.87|9071.87|0
1668593100000|2022-11-16 10:05:00|9078.77|9078.77|9077.87|9077.87|9086.47|9086.47|9077.87|9077.87|0
1668593400000|2022-11-16 10:10:00|9079.03|9079.03|9094.23|9094.23|9094.59|9094.59|9078.97|9078.97|0
1668593700000|2022-11-16 10:15:00|9094.95|9094.95|9091.93|9091.93|9098.72|9098.72|9089.38|9089.38|0
1668594000000|2022-11-16 10:20:00|9092.11|9092.11|9093.65|9093.65|9097.41|9097.41|9091.4|9091.4|0
1668594300000|2022-11-16 10:25:00|9092.91|9092.91|9082.47|9082.47|9092.91|9092.91|9082.38|9082.38|0
1668594600000|2022-11-16 10:30:00|9082.9|9082.9|9092.86|9092.86|9092.86|9092.86|9082.75|9082.75|0
1668594900000|2022-11-16 10:35:00|9092.59|9092.59|9095.68|9095.68|9098.74|9098.74|9092.04|9092.04|0
1668595200000|2022-11-16 10:40:00|9096.48|9096.48|9089.91|9089.91|9097.03|9097.03|9088.16|9088.16|0
1668595500000|2022-11-16 10:45:00|9087.22|9087.22|9094.58|9094.58|9094.58|9094.58|9085.08|9085.08|0
1668595800000|2022-11-16 10:50:00|9095.3|9095.3|9090.08|9090.08|9096.84|9096.84|9087.11|9087.11|0
1668596100000|2022-11-16 10:55:00|9090.26|9090.26|9090.45|9090.45|9090.45|9090.45|9086.4|9086.4|0
1668596400000|2022-11-16 11:00:00|9090.18|9090.18|9096.97|9096.97|9096.97|9096.97|9090|9090|0
1668596700000|2022-11-16 11:05:00|9097.34|9097.34|9088.55|9088.55|9097.34|9097.34|9088.55|9088.55|0
1668597000000|2022-11-16 11:10:00|9088.73|9088.73|9085.42|9085.42|9089.99|9089.99|9085.42|9085.42|0
1668597300000|2022-11-16 11:15:00|9085.95|9085.95|9080.85|9080.85|9086.04|9086.04|9077.08|9077.08|0
1668597600000|2022-11-16 11:20:00|9081.14|9081.14|9086.45|9086.45|9086.47|9086.47|9081.14|9081.14|0
1668597900000|2022-11-16 11:25:00|9086.64|9086.64|9101.43|9101.43|9101.43|9101.43|9083.51|9083.51|0
1668598200000|2022-11-16 11:30:00|9101.07|9101.07|9095.13|9095.13|9101.26|9101.26|9092.47|9092.47|0
1668598500000|2022-11-16 11:35:00|9095.5|9095.5|9104.73|9104.73|9104.73|9104.73|9092.61|9092.61|0
1668598800000|2022-11-16 11:40:00|9104.18|9104.18|9108.79|9108.79|9108.79|9108.79|9102.33|9102.33|0
1668599100000|2022-11-16 11:45:00|9109.06|9109.06|9106.96|9106.96|9109.06|9109.06|9106.14|9106.14|0
1668599400000|2022-11-16 11:50:00|9107.06|9107.06|9107.5|9107.5|9107.5|9107.5|9102.4|9102.4|0
1668599700000|2022-11-16 11:55:00|9107.13|9107.13|9113.22|9113.22|9115.54|9115.54|9106.77|9106.77|0
1668600000000|2022-11-16 12:00:00|9113.4|9113.4|9111.43|9111.43|9114.03|9114.03|9110.31|9110.31|0
1668600300000|2022-11-16 12:05:00|9113.76|9113.76|9108.83|9108.83|9114.59|9114.59|9108.29|9108.29|0
1668600600000|2022-11-16 12:10:00|9109.09|9109.09|9107.88|9107.88|9111.42|9111.42|9105.84|9105.84|0
1668600900000|2022-11-16 12:15:00|9110.21|9110.21|9103.16|9103.16|9110.21|9110.21|9102.52|9102.52|0
1668601200000|2022-11-16 12:20:00|9103.07|9103.07|9105.94|9105.94|9105.94|9105.94|9103.07|9103.07|0
1668601500000|2022-11-16 12:25:00|9106.2|9106.2|9107.7|9107.7|9108.53|9108.53|9105.31|9105.31|0
1668601800000|2022-11-16 12:30:00|9107.98|9107.98|9108.37|9108.37|9110.84|9110.84|9104.33|9104.33|0
1668602100000|2022-11-16 12:35:00|9106.04|9106.04|9108.54|9108.54|9109.8|9109.8|9104.79|9104.79|0
1668602400000|2022-11-16 12:40:00|9108.17|9108.17|9109.67|9109.67|9109.67|9109.67|9107.07|9107.07|0
1668602700000|2022-11-16 12:45:00|9107.34|9107.34|9101.05|9101.05|9107.34|9107.34|9098.69|9098.69|0
1668603000000|2022-11-16 12:50:00|9101.23|9101.23|9092.63|9092.63|9101.95|9101.95|9090.71|9090.71|0
1668603300000|2022-11-16 12:55:00|9095.22|9095.22|9096.06|9096.06|9098.11|9098.11|9092.74|9092.74|0
1668603600000|2022-11-16 13:00:00|9096.23|9096.23|9091.4|9091.4|9097.11|9097.11|9089.34|9089.34|0
1668603900000|2022-11-16 13:05:00|9091.59|9091.59|9097.43|9097.43|9100.63|9100.63|9091.21|9091.21|0
1668604200000|2022-11-16 13:10:00|9097.16|9097.16|9095.45|9095.45|9097.16|9097.16|9092.14|9092.14|0
1668604500000|2022-11-16 13:15:00|9095.19|9095.19|9093.85|9093.85|9097|9097|9093.85|9093.85|0
1668604800000|2022-11-16 13:20:00|9094.28|9094.28|9099.72|9099.72|9100.08|9100.08|9093.55|9093.55|0
1668605100000|2022-11-16 13:25:00|9099.9|9099.9|9094.94|9094.94|9099.9|9099.9|9093.62|9093.62|0
1668605400000|2022-11-16 13:30:00|9094.22|9094.22|9091.65|9091.65|9095.73|9095.73|9085.58|9085.58|0
1668605700000|2022-11-16 13:35:00|9091.92|9091.92|9107.6|9107.6|9111.18|9111.18|9091.65|9091.65|0
1668606000000|2022-11-16 13:40:00|9107.79|9107.79|9108.7|9108.7|9108.97|9108.97|9107.79|9107.79|0
1668606300000|2022-11-16 13:45:00|9109.12|9109.12|9115.16|9115.16|9115.16|9115.16|9107.42|9107.42|0
1668606600000|2022-11-16 13:50:00|9115.53|9115.53|9111.86|9111.86|9115.53|9115.53|9111.49|9111.49|0
1668606900000|2022-11-16 13:55:00|9111.59|9111.59|9115.89|9115.89|9118|9118|9109.84|9109.84|0
1668607200000|2022-11-16 14:00:00|9115.53|9115.53|9120.6|9120.6|9122.35|9122.35|9115.53|9115.53|0
1668607500000|2022-11-16 14:05:00|9121.15|9121.15|9125.77|9125.77|9126.04|9126.04|9121.15|9121.15|0
1668607800000|2022-11-16 14:10:00|9125.5|9125.5|9122.97|9122.97|9126.3|9126.3|9121.29|9121.29|0
1668608100000|2022-11-16 14:15:00|9125.3|9125.3|9128.17|9128.17|9130.47|9130.47|9123.31|9123.31|0
1668608400000|2022-11-16 14:20:00|9125.84|9125.84|9113.52|9113.52|9127.82|9127.82|9112.01|9112.01|0
1668608700000|2022-11-16 14:25:00|9112.52|9112.52|9122|9122|9126.65|9126.65|9109.52|9109.52|0
1668609000000|2022-11-16 14:30:00|9119.67|9119.67|9122.37|9122.37|9122.37|9122.37|9109.7|9109.7|0
1668609300000|2022-11-16 14:35:00|9122.28|9122.28|9134.82|9134.82|9137.41|9137.41|9118.69|9118.69|0
1668609600000|2022-11-16 14:40:00|9135|9135|9125.54|9125.54|9135|9135|9125.35|9125.35|0
1668609900000|2022-11-16 14:45:00|9125.81|9125.81|9108.01|9108.01|9127.1|9127.1|9108.01|9108.01|0
1668610200000|2022-11-16 14:50:00|9107.83|9107.83|9100.33|9100.33|9110.33|9110.33|9099.6|9099.6|0
1668610500000|2022-11-16 14:55:00|9100.6|9100.6|9104.29|9104.29|9104.29|9104.29|9090.76|9090.76|0
1668610800000|2022-11-16 15:00:00|9104.48|9104.48|9120.81|9120.81|9127.46|9127.46|9103.32|9103.32|0
1668611100000|2022-11-16 15:05:00|9119.7|9119.7|9139.2|9139.2|9141.35|9141.35|9119.7|9119.7|0
1668611400000|2022-11-16 15:10:00|9139.47|9139.47|9137.17|9137.17|9143.79|9143.79|9133.85|9133.85|0
1668611700000|2022-11-16 15:15:00|9134.85|9134.85|9121.99|9121.99|9134.85|9134.85|9120.66|9120.66|0
1668612000000|2022-11-16 15:20:00|9122.36|9122.36|9141.62|9141.62|9145.04|9145.04|9122.36|9122.36|0
1668612300000|2022-11-16 15:25:00|9141.72|9141.72|9139.76|9139.76|9146.75|9146.75|9137.52|9137.52|0
1668612600000|2022-11-16 15:30:00|9139.39|9139.39|9133.56|9133.56|9139.39|9139.39|9129.63|9129.63|0
1668612900000|2022-11-16 15:35:00|9133.29|9133.29|9116.64|9116.64|9133.29|9133.29|9116.64|9116.64|0
1668613200000|2022-11-16 15:40:00|9116.37|9116.37|9118.16|9118.16|9120.06|9120.06|9113.87|9113.87|0
1668613500000|2022-11-16 15:45:00|9117.98|9117.98|9115.02|9115.02|9118.53|9118.53|9111.09|9111.09|0
1668613800000|2022-11-16 15:50:00|9114.75|9114.75|9105.5|9105.5|9116.18|9116.18|9105.4|9105.4|0
1668614100000|2022-11-16 15:55:00|9103.17|9103.17|9103.02|9103.02|9109.28|9109.28|9100.66|9100.66|0
1668614400000|2022-11-16 16:00:00|9102.92|9102.92|9105.98|9105.98|9114.55|9114.55|9102.92|9102.92|0
1668614700000|2022-11-16 16:05:00|9108.3|9108.3|9119.1|9119.1|9122.55|9122.55|9105.98|9105.98|0
1668615000000|2022-11-16 16:10:00|9118.82|9118.82|9116.52|9116.52|9118.85|9118.85|9110.77|9110.77|0
1668615300000|2022-11-16 16:15:00|9116.79|9116.79|9124.17|9124.17|9127.66|9127.66|9115.88|9115.88|0
1668615600000|2022-11-16 16:20:00|9123.81|9123.81|9126.89|9126.89|9127.87|9127.87|9120.57|9120.57|0
1668615900000|2022-11-16 16:25:00|9126.7|9126.7|9119.35|9119.35|9128.89|9128.89|9119.35|9119.35|0
1668672900000|2022-11-17 08:15:00|9145.46|9145.46|9143.47|9143.47|9151.76|9151.76|9137.38|9137.38|0
1668673200000|2022-11-17 08:20:00|9143.2|9143.2|9137.65|9137.65|9158.02|9158.02|9137.65|9137.65|0
1668673500000|2022-11-17 08:25:00|9135.33|9135.33|9110.26|9110.26|9137.01|9137.01|9110.26|9110.26|0
1668673800000|2022-11-17 08:30:00|9110.63|9110.63|9115.92|9115.92|9123.11|9123.11|9109.17|9109.17|0
1668674100000|2022-11-17 08:35:00|9116.01|9116.01|9104.23|9104.23|9117.03|9117.03|9098.63|9098.63|0
1668674400000|2022-11-17 08:40:00|9104.6|9104.6|9091.08|9091.08|9106.93|9106.93|9091.08|9091.08|0
1668674700000|2022-11-17 08:45:00|9091.35|9091.35|9094.3|9094.3|9095.8|9095.8|9088.28|9088.28|0
1668675000000|2022-11-17 08:50:00|9094.04|9094.04|9091.34|9091.34|9100.96|9100.96|9089.01|9089.01|0
1668675300000|2022-11-17 08:55:00|9093.66|9093.66|9085.59|9085.59|9093.66|9093.66|9083.11|9083.11|0
1668675600000|2022-11-17 09:00:00|9085.68|9085.68|9084.06|9084.06|9089.31|9089.31|9079.73|9079.73|0
1668675900000|2022-11-17 09:05:00|9084.43|9084.43|9071.33|9071.33|9085.43|9085.43|9071.09|9071.09|0
1668676200000|2022-11-17 09:10:00|9073.65|9073.65|9071.5|9071.5|9078.04|9078.04|9071.5|9071.5|0
1668676500000|2022-11-17 09:15:00|9072.3|9072.3|9070.82|9070.82|9074.9|9074.9|9065.84|9065.84|0
1668676800000|2022-11-17 09:20:00|9073.15|9073.15|9069.47|9069.47|9073.41|9073.41|9064.18|9064.18|0
1668677100000|2022-11-17 09:25:00|9069.83|9069.83|9074.38|9074.38|9074.57|9074.57|9064.44|9064.44|0
1668677400000|2022-11-17 09:30:00|9074.92|9074.92|9072.8|9072.8|9075.32|9075.32|9071.16|9071.16|0
1668677700000|2022-11-17 09:35:00|9073.17|9073.17|9077.47|9077.47|9080.77|9080.77|9067.05|9067.05|0
1668678000000|2022-11-17 09:40:00|9077.1|9077.1|9060.99|9060.99|9078.44|9078.44|9060.99|9060.99|0
1668678300000|2022-11-17 09:45:00|9063.32|9063.32|9057.87|9057.87|9063.32|9063.32|9057.58|9057.58|0
1668678600000|2022-11-17 09:50:00|9057.68|9057.68|9058.74|9058.74|9058.74|9058.74|9054.06|9054.06|0
1668678900000|2022-11-17 09:55:00|9054.08|9054.08|9063.05|9063.05|9063.25|9063.25|9054.08|9054.08|0
1668679200000|2022-11-17 10:00:00|9063.85|9063.85|9066.11|9066.11|9066.11|9066.11|9058.93|9058.93|0
1668679500000|2022-11-17 10:05:00|9066.3|9066.3|9063.99|9063.99|9072.03|9072.03|9063.99|9063.99|0
1668679800000|2022-11-17 10:10:00|9068.65|9068.65|9073.26|9073.26|9073.35|9073.35|9067.66|9067.66|0
1668680100000|2022-11-17 10:15:00|9073.45|9073.45|9070.11|9070.11|9078.99|9078.99|9067.59|9067.59|0
1668680400000|2022-11-17 10:20:00|9069.83|9069.83|9068.31|9068.31|9069.83|9069.83|9064.93|9064.93|0
1668680700000|2022-11-17 10:25:00|9068.77|9068.77|9081.83|9081.83|9081.83|9081.83|9068.77|9068.77|0
1668681000000|2022-11-17 10:30:00|9081.56|9081.56|9080.3|9080.3|9082.22|9082.22|9077.61|9077.61|0
1668681300000|2022-11-17 10:35:00|9080.11|9080.11|9080.47|9080.47|9080.66|9080.66|9073.58|9073.58|0
1668681600000|2022-11-17 10:40:00|9080.2|9080.2|9078.44|9078.44|9080.2|9080.2|9077.69|9077.69|0
1668681900000|2022-11-17 10:45:00|9078.17|9078.17|9076.05|9076.05|9081.86|9081.86|9076.05|9076.05|0
1668682200000|2022-11-17 10:50:00|9075.95|9075.95|9063.83|9063.83|9075.95|9075.95|9061.76|9061.76|0
1668682500000|2022-11-17 10:55:00|9061.51|9061.51|9049.36|9049.36|9065.33|9065.33|9049.36|9049.36|0
1668682800000|2022-11-17 11:00:00|9054.01|9054.01|9055.04|9055.04|9061.38|9061.38|9054.01|9054.01|0
1668683100000|2022-11-17 11:05:00|9055.4|9055.4|9060.87|9060.87|9061.76|9061.76|9055.4|9055.4|0
1668683400000|2022-11-17 11:10:00|9059.7|9059.7|9055.25|9055.25|9066.35|9066.35|9055.25|9055.25|0
1668683700000|2022-11-17 11:15:00|9055.52|9055.52|9052.89|9052.89|9057.57|9057.57|9052.78|9052.78|0
1668684000000|2022-11-17 11:20:00|9052.62|9052.62|9051.84|9051.84|9059.41|9059.41|9051.84|9051.84|0
1668684300000|2022-11-17 11:25:00|9051.75|9051.75|9052.44|9052.44|9053.22|9053.22|9050.12|9050.12|0
1668684600000|2022-11-17 11:30:00|9051.52|9051.52|9051.33|9051.33|9053.21|9053.21|9050.19|9050.19|0
1668684900000|2022-11-17 11:35:00|9051.6|9051.6|9040.6|9040.6|9052.51|9052.51|9036.76|9036.76|0
1668685200000|2022-11-17 11:40:00|9040.86|9040.86|9049.71|9049.71|9052.06|9052.06|9040.86|9040.86|0
1668685500000|2022-11-17 11:45:00|9049.52|9049.52|9054.97|9054.97|9057.57|9057.57|9048.6|9048.6|0
1668685800000|2022-11-17 11:50:00|9054.78|9054.78|9055.78|9055.78|9061.96|9061.96|9054.61|9054.61|0
1668686100000|2022-11-17 11:55:00|9056.05|9056.05|9055.74|9055.74|9057.46|9057.46|9053.45|9053.45|0
1668686400000|2022-11-17 12:00:00|9055.36|9055.36|9052.41|9052.41|9057.17|9057.17|9051.5|9051.5|0
1668686700000|2022-11-17 12:05:00|9052.04|9052.04|9057.31|9057.31|9057.31|9057.31|9045.5|9045.5|0
1668687000000|2022-11-17 12:10:00|9058.11|9058.11|9053.9|9053.9|9059.14|9059.14|9052.16|9052.16|0
1668687300000|2022-11-17 12:15:00|9054.17|9054.17|9063.95|9063.95|9063.95|9063.95|9053.92|9053.92|0
1668687600000|2022-11-17 12:20:00|9063.77|9063.77|9070.92|9070.92|9070.92|9070.92|9061.35|9061.35|0
1668687900000|2022-11-17 12:25:00|9071.28|9071.28|9065.59|9065.59|9073.99|9073.99|9063.72|9063.72|0
1668688200000|2022-11-17 12:30:00|9065.16|9065.16|9063.77|9063.77|9068.25|9068.25|9063.77|9063.77|0
1668688500000|2022-11-17 12:35:00|9063.41|9063.41|9068.97|9068.97|9069.23|9069.23|9062.68|9062.68|0
1668688800000|2022-11-17 12:40:00|9069.25|9069.25|9065.97|9065.97|9071.04|9071.04|9065.97|9065.97|0
1668689100000|2022-11-17 12:45:00|9065.79|9065.79|9056.67|9056.67|9065.79|9065.79|9056.31|9056.31|0
1668689400000|2022-11-17 12:50:00|9054.35|9054.35|9055.73|9055.73|9058.02|9058.02|9052.44|9052.44|0
1668689700000|2022-11-17 12:55:00|9055.08|9055.08|9051.3|9051.3|9055.08|9055.08|9050.24|9050.24|0
1668690000000|2022-11-17 13:00:00|9050.93|9050.93|9032.15|9032.15|9050.93|9050.93|9032.15|9032.15|0
1668690300000|2022-11-17 13:05:00|9031.8|9031.8|9022.96|9022.96|9031.8|9031.8|9020.63|9020.63|0
1668690600000|2022-11-17 13:10:00|9020.63|9020.63|9018.25|9018.25|9020.63|9020.63|9015.87|9015.87|0
1668690900000|2022-11-17 13:15:00|9018.61|9018.61|9020.17|9020.17|9021.94|9021.94|9018.61|9018.61|0
1668691200000|2022-11-17 13:20:00|9019.91|9019.91|9020.25|9020.25|9021.86|9021.86|9015.33|9015.33|0
1668691500000|2022-11-17 13:25:00|9019.97|9019.97|9021.09|9021.09|9029.56|9029.56|9019.61|9019.61|0
1668691800000|2022-11-17 13:30:00|9021.62|9021.62|9015.55|9015.55|9030.21|9030.21|9012.97|9012.97|0
1668692100000|2022-11-17 13:35:00|9015.18|9015.18|9010.91|9010.91|9017.43|9017.43|9010.64|9010.64|0
1668692400000|2022-11-17 13:40:00|9013.23|9013.23|9013.64|9013.64|9013.7|9013.7|9011.33|9011.33|0
1668692700000|2022-11-17 13:45:00|9013.83|9013.83|9014.15|9014.15|9015.96|9015.96|9011.82|9011.82|0
1668693000000|2022-11-17 13:50:00|9016.48|9016.48|9020.28|9020.28|9021.24|9021.24|9015.18|9015.18|0
1668693300000|2022-11-17 13:55:00|9020.81|9020.81|9016.46|9016.46|9021.08|9021.08|9015.83|9015.83|0
1668693600000|2022-11-17 14:00:00|9017.26|9017.26|9028.03|9028.03|9028.42|9028.42|9017|9017|0
1668693900000|2022-11-17 14:05:00|9027.85|9027.85|9029.41|9029.41|9029.78|9029.78|9023.99|9023.99|0
1668694200000|2022-11-17 14:10:00|9031.74|9031.74|9032.71|9032.71|9037.25|9037.25|9031.38|9031.38|0
1668694500000|2022-11-17 14:15:00|9033.79|9033.79|9032.66|9032.66|9037.39|9037.39|9032.66|9032.66|0
1668694800000|2022-11-17 14:20:00|9032.76|9032.76|9032.79|9032.79|9037.32|9037.32|9031.66|9031.66|0
1668695100000|2022-11-17 14:25:00|9032.98|9032.98|9034.28|9034.28|9035.36|9035.36|9032.38|9032.38|0
1668695400000|2022-11-17 14:30:00|9036.61|9036.61|9050.3|9050.3|9053.54|9053.54|9036.6|9036.6|0
1668695700000|2022-11-17 14:35:00|9050.44|9050.44|9056.27|9056.27|9058.33|9058.33|9049.35|9049.35|0
1668696000000|2022-11-17 14:40:00|9058.6|9058.6|9067.82|9067.82|9068.47|9068.47|9058.09|9058.09|0
1668696300000|2022-11-17 14:45:00|9067.64|9067.64|9064.06|9064.06|9074.77|9074.77|9061.74|9061.74|0
1668696600000|2022-11-17 14:50:00|9064.16|9064.16|9058.44|9058.44|9065.26|9065.26|9058.44|9058.44|0
1668696900000|2022-11-17 14:55:00|9058.34|9058.34|9061.03|9061.03|9061.4|9061.4|9053.09|9053.09|0
1668697200000|2022-11-17 15:00:00|9061.4|9061.4|9060.65|9060.65|9061.4|9061.4|9055.32|9055.32|0
1668697500000|2022-11-17 15:05:00|9060.56|9060.56|9060.14|9060.14|9062.79|9062.79|9057.5|9057.5|0
1668697800000|2022-11-17 15:10:00|9060.51|9060.51|9065.92|9065.92|9065.92|9065.92|9059.71|9059.71|0
1668698100000|2022-11-17 15:15:00|9066.19|9066.19|9067.19|9067.19|9068.81|9068.81|9061.82|9061.82|0
1668698400000|2022-11-17 15:20:00|9067.05|9067.05|9065.26|9065.26|9070.14|9070.14|9064.7|9064.7|0
1668698700000|2022-11-17 15:25:00|9065.52|9065.52|9066.13|9066.13|9069.74|9069.74|9063.81|9063.81|0
1668699000000|2022-11-17 15:30:00|9065.71|9065.71|9061.4|9061.4|9068.42|9068.42|9061.4|9061.4|0
1668699300000|2022-11-17 15:35:00|9061.26|9061.26|9064.76|9064.76|9068.17|9068.17|9061.08|9061.08|0
1668699600000|2022-11-17 15:40:00|9067.09|9067.09|9067.19|9067.19|9071.31|9071.31|9062.35|9062.35|0
1668699900000|2022-11-17 15:45:00|9067.47|9067.47|9049.59|9049.59|9067.66|9067.66|9047.27|9047.27|0
1668700200000|2022-11-17 15:50:00|9049.86|9049.86|9049.41|9049.41|9053.68|9053.68|9044.67|9044.67|0
1668700500000|2022-11-17 15:55:00|9049.5|9049.5|9046.43|9046.43|9051.79|9051.79|9044.77|9044.77|0
1668700800000|2022-11-17 16:00:00|9046.16|9046.16|9033.58|9033.58|9046.16|9046.16|9033.58|9033.58|0
1668701100000|2022-11-17 16:05:00|9033.77|9033.77|9044.84|9044.84|9045.38|9045.38|9033.77|9033.77|0
1668701400000|2022-11-17 16:10:00|9044.48|9044.48|9052.07|9052.07|9054.77|9054.77|9044.48|9044.48|0
1668701700000|2022-11-17 16:15:00|9051.8|9051.8|9060.54|9060.54|9060.73|9060.73|9046.79|9046.79|0
1668702000000|2022-11-17 16:20:00|9060.81|9060.81|9058.13|9058.13|9060.81|9060.81|9053.08|9053.08|0
1668702300000|2022-11-17 16:25:00|9057.76|9057.76|9049|9049|9058.84|9058.84|9045.53|9045.53|0
1668759300000|2022-11-18 08:15:00|9075.08|9075.08|9065.93|9065.93|9075.88|9075.88|9061.93|9061.93|0
1668759600000|2022-11-18 08:20:00|9065.13|9065.13|9065.5|9065.5|9071.33|9071.33|9062.71|9062.71|0
1668759900000|2022-11-18 08:25:00|9063.18|9063.18|9064.81|9064.81|9067.96|9067.96|9056.67|9056.67|0
1668760200000|2022-11-18 08:30:00|9065|9065|9069.27|9069.27|9076.82|9076.82|9063.38|9063.38|0
1668760500000|2022-11-18 08:35:00|9068.98|9068.98|9077.18|9077.18|9077.18|9077.18|9068.26|9068.26|0
1668760800000|2022-11-18 08:40:00|9077.47|9077.47|9072.05|9072.05|9077.47|9077.47|9066.78|9066.78|0
1668761100000|2022-11-18 08:45:00|9071.87|9071.87|9078.37|9078.37|9078.37|9078.37|9070.12|9070.12|0
1668761400000|2022-11-18 08:50:00|9077.84|9077.84|9084.26|9084.26|9085.71|9085.71|9077.12|9077.12|0
1668761700000|2022-11-18 08:55:00|9086.59|9086.59|9088.62|9088.62|9088.85|9088.85|9084.94|9084.94|0
1668762000000|2022-11-18 09:00:00|9088.9|9088.9|9092.06|9092.06|9092.06|9092.06|9085.69|9085.69|0
1668762300000|2022-11-18 09:05:00|9092.35|9092.35|9097.04|9097.04|9103.45|9103.45|9092.35|9092.35|0
1668762600000|2022-11-18 09:10:00|9097.31|9097.31|9099.01|9099.01|9099.56|9099.56|9095.41|9095.41|0
1668762900000|2022-11-18 09:15:00|9101.34|9101.34|9106.37|9106.37|9109.5|9109.5|9101.34|9101.34|0
1668763200000|2022-11-18 09:20:00|9106.66|9106.66|9101.13|9101.13|9108.83|9108.83|9099.34|9099.34|0
1668763500000|2022-11-18 09:25:00|9098.8|9098.8|9099.55|9099.55|9106.21|9106.21|9096.48|9096.48|0
1668763800000|2022-11-18 09:30:00|9099.64|9099.64|9102.9|9102.9|9102.9|9102.9|9093.9|9093.9|0
1668764100000|2022-11-18 09:35:00|9103.43|9103.43|9097.68|9097.68|9107.11|9107.11|9097.68|9097.68|0
1668764400000|2022-11-18 09:40:00|9097.49|9097.49|9096.69|9096.69|9098.32|9098.32|9095.16|9095.16|0
1668764700000|2022-11-18 09:45:00|9094.37|9094.37|9090.77|9090.77|9097.41|9097.41|9089.99|9089.99|0
1668765000000|2022-11-18 09:50:00|9090.51|9090.51|9094.94|9094.94|9099.05|9099.05|9090.32|9090.32|0
1668765300000|2022-11-18 09:55:00|9097.27|9097.27|9094.74|9094.74|9097.27|9097.27|9094.1|9094.1|0
1668765600000|2022-11-18 10:00:00|9095.02|9095.02|9092.84|9092.84|9095.16|9095.16|9090.73|9090.73|0
1668765900000|2022-11-18 10:05:00|9093.11|9093.11|9109.49|9109.49|9110.57|9110.57|9092.66|9092.66|0
1668766200000|2022-11-18 10:10:00|9109.21|9109.21|9110.01|9110.01|9110.01|9110.01|9108.75|9108.75|0
1668766500000|2022-11-18 10:15:00|9112.54|9112.54|9122.32|9122.32|9128.2|9128.2|9109.29|9109.29|0
1668766800000|2022-11-18 10:20:00|9120|9120|9119.08|9119.08|9121.31|9121.31|9115.16|9115.16|0
1668767100000|2022-11-18 10:25:00|9118.93|9118.93|9115.52|9115.52|9118.93|9118.93|9109.97|9109.97|0
1668767400000|2022-11-18 10:30:00|9115.79|9115.79|9128.35|9128.35|9128.35|9128.35|9115.79|9115.79|0
1668767700000|2022-11-18 10:35:00|9126.02|9126.02|9133.38|9133.38|9133.38|9133.38|9125.65|9125.65|0
1668768000000|2022-11-18 10:40:00|9133.11|9133.11|9131.86|9131.86|9133.11|9133.11|9130.15|9130.15|0
1668768300000|2022-11-18 10:45:00|9134.19|9134.19|9135.11|9135.11|9135.39|9135.39|9131.36|9131.36|0
1668768600000|2022-11-18 10:50:00|9135.56|9135.56|9116.57|9116.57|9135.75|9135.75|9113.71|9113.71|0
1668768900000|2022-11-18 10:55:00|9116.85|9116.85|9111.54|9111.54|9119.44|9119.44|9111.21|9111.21|0
1668769200000|2022-11-18 11:00:00|9111.27|9111.27|9114.7|9114.7|9119.35|9119.35|9111.01|9111.01|0
1668769500000|2022-11-18 11:05:00|9112.37|9112.37|9111.54|9111.54|9115.3|9115.3|9111.19|9111.19|0
1668769800000|2022-11-18 11:10:00|9109.21|9109.21|9106.89|9106.89|9109.21|9109.21|9106.89|9106.89|0
1668770100000|2022-11-18 11:15:00|9105.44|9105.44|9105.38|9105.38|9109.1|9109.1|9105.2|9105.2|0
1668770400000|2022-11-18 11:20:00|9105.2|9105.2|9101.96|9101.96|9107.54|9107.54|9101.69|9101.69|0
1668770700000|2022-11-18 11:25:00|9101.69|9101.69|9099.1|9099.1|9101.69|9101.69|9097.94|9097.94|0
1668771000000|2022-11-18 11:30:00|9098.73|9098.73|9107.32|9107.32|9107.32|9107.32|9098.01|9098.01|0
1668771300000|2022-11-18 11:35:00|9104.99|9104.99|9102.79|9102.79|9105.2|9105.2|9102.79|9102.79|0
1668771600000|2022-11-18 11:40:00|9103.06|9103.06|9091.11|9091.11|9103.06|9103.06|9091.11|9091.11|0
1668771900000|2022-11-18 11:45:00|9090.84|9090.84|9091.02|9091.02|9093.35|9093.35|9090.74|9090.74|0
1668772200000|2022-11-18 11:50:00|9091.3|9091.3|9095.74|9095.74|9096.21|9096.21|9091.3|9091.3|0
1668772500000|2022-11-18 11:55:00|9095.02|9095.02|9089.32|9089.32|9095.12|9095.12|9089.32|9089.32|0
1668772800000|2022-11-18 12:00:00|9089.13|9089.13|9096.75|9096.75|9097.12|9097.12|9086.79|9086.79|0
1668773100000|2022-11-18 12:05:00|9097.03|9097.03|9106.65|9106.65|9106.65|9106.65|9097.03|9097.03|0
1668773400000|2022-11-18 12:10:00|9107.22|9107.22|9100.42|9100.42|9107.49|9107.49|9100.15|9100.15|0
1668773700000|2022-11-18 12:15:00|9098.1|9098.1|9087.84|9087.84|9098.1|9098.1|9087.84|9087.84|0
1668774000000|2022-11-18 12:20:00|9087.57|9087.57|9087.02|9087.02|9088.54|9088.54|9085.95|9085.95|0
1668774300000|2022-11-18 12:25:00|9084.69|9084.69|9090.24|9090.24|9090.24|9090.24|9084.07|9084.07|0
1668774600000|2022-11-18 12:30:00|9090.05|9090.05|9088.6|9088.6|9091.58|9091.58|9086.47|9086.47|0
1668774900000|2022-11-18 12:35:00|9088.74|9088.74|9086.5|9086.5|9091.16|9091.16|9086.5|9086.5|0
1668775200000|2022-11-18 12:40:00|9088.82|9088.82|9087.08|9087.08|9094.16|9094.16|9087.08|9087.08|0
1668775500000|2022-11-18 12:45:00|9087.36|9087.36|9091.36|9091.36|9091.36|9091.36|9087.36|9087.36|0
1668775800000|2022-11-18 12:50:00|9089.03|9089.03|9089.36|9089.36|9090.45|9090.45|9087.32|9087.32|0
1668776100000|2022-11-18 12:55:00|9091.69|9091.69|9092.64|9092.64|9093.06|9093.06|9090.73|9090.73|0
1668776400000|2022-11-18 13:00:00|9092.73|9092.73|9096.15|9096.15|9096.96|9096.96|9090.22|9090.22|0
1668776700000|2022-11-18 13:05:00|9093.83|9093.83|9097.95|9097.95|9099.39|9099.39|9093.83|9093.83|0
1668777000000|2022-11-18 13:10:00|9098.09|9098.09|9096.35|9096.35|9098.09|9098.09|9095.61|9095.61|0
1668777300000|2022-11-18 13:15:00|9096.2|9096.2|9099.66|9099.66|9101.64|9101.64|9095.84|9095.84|0
1668777600000|2022-11-18 13:20:00|9099.4|9099.4|9101.27|9101.27|9101.72|9101.72|9099.4|9099.4|0
1668777900000|2022-11-18 13:25:00|9098.94|9098.94|9094.26|9094.26|9099.95|9099.95|9094.26|9094.26|0
1668778200000|2022-11-18 13:30:00|9094.07|9094.07|9094.66|9094.66|9096.71|9096.71|9093.84|9093.84|0
1668778500000|2022-11-18 13:35:00|9094.85|9094.85|9102.9|9102.9|9103.04|9103.04|9094.85|9094.85|0
1668778800000|2022-11-18 13:40:00|9103.04|9103.04|9104.14|9104.14|9104.5|9104.5|9101.08|9101.08|0
1668779100000|2022-11-18 13:45:00|9103.86|9103.86|9097.41|9097.41|9103.86|9103.86|9096.41|9096.41|0
1668779400000|2022-11-18 13:50:00|9097.23|9097.23|9099.71|9099.71|9102|9102|9094.71|9094.71|0
1668779700000|2022-11-18 13:55:00|9099.52|9099.52|9106.7|9106.7|9106.7|9106.7|9099.52|9099.52|0
1668780000000|2022-11-18 14:00:00|9106.89|9106.89|9119.5|9119.5|9119.85|9119.85|9106.89|9106.89|0
1668780300000|2022-11-18 14:05:00|9119.36|9119.36|9123.19|9123.19|9125.38|9125.38|9119.36|9119.36|0
1668780600000|2022-11-18 14:10:00|9122.9|9122.9|9133.97|9133.97|9135.07|9135.07|9122.9|9122.9|0
1668780900000|2022-11-18 14:15:00|9133.83|9133.83|9147.29|9147.29|9147.56|9147.56|9133.27|9133.27|0
1668781200000|2022-11-18 14:20:00|9146.92|9146.92|9146.12|9146.12|9148.99|9148.99|9146.07|9146.07|0
1668781500000|2022-11-18 14:25:00|9146.66|9146.66|9137.3|9137.3|9148.33|9148.33|9134.98|9134.98|0
1668781800000|2022-11-18 14:30:00|9137.84|9137.84|9154.83|9154.83|9154.83|9154.83|9136.49|9136.49|0
1668782100000|2022-11-18 14:35:00|9157.16|9157.16|9159.01|9159.01|9162.36|9162.36|9155.3|9155.3|0
1668782400000|2022-11-18 14:40:00|9159.73|9159.73|9154.1|9154.1|9163.42|9163.42|9147.9|9147.9|0
1668782700000|2022-11-18 14:45:00|9154.37|9154.37|9150.72|9150.72|9158.24|9158.24|9147.67|9147.67|0
1668783000000|2022-11-18 14:50:00|9150.9|9150.9|9153.33|9153.33|9153.87|9153.87|9148.14|9148.14|0
1668783300000|2022-11-18 14:55:00|9151|9151|9150.29|9150.29|9153.52|9153.52|9148.13|9148.13|0
1668783600000|2022-11-18 15:00:00|9150.83|9150.83|9150.33|9150.33|9153.38|9153.38|9142.81|9142.81|0
1668783900000|2022-11-18 15:05:00|9150.07|9150.07|9153.89|9153.89|9154.6|9154.6|9147.74|9147.74|0
1668784200000|2022-11-18 15:10:00|9154.18|9154.18|9151.46|9151.46|9155.28|9155.28|9149.53|9149.53|0
1668784500000|2022-11-18 15:15:00|9151.08|9151.08|9143.56|9143.56|9151.18|9151.18|9143.56|9143.56|0
1668784800000|2022-11-18 15:20:00|9141.23|9141.23|9145.14|9145.14|9148.52|9148.52|9141.14|9141.14|0
1668785100000|2022-11-18 15:25:00|9144.59|9144.59|9142.37|9142.37|9144.59|9144.59|9136.06|9136.06|0
1668785400000|2022-11-18 15:30:00|9142.73|9142.73|9133.09|9133.09|9142.73|9142.73|9132.81|9132.81|0
1668785700000|2022-11-18 15:35:00|9133.45|9133.45|9134.51|9134.51|9139.74|9139.74|9129.79|9129.79|0
1668786000000|2022-11-18 15:40:00|9134.6|9134.6|9135.49|9135.49|9142.46|9142.46|9134.6|9134.6|0
1668786300000|2022-11-18 15:45:00|9137.82|9137.82|9143.63|9143.63|9143.99|9143.99|9137.82|9137.82|0
1668786600000|2022-11-18 15:50:00|9143.73|9143.73|9139.35|9139.35|9143.93|9143.93|9139.35|9139.35|0
1668786900000|2022-11-18 15:55:00|9137.02|9137.02|9135.3|9135.3|9137.38|9137.38|9127.38|9127.38|0
1668787200000|2022-11-18 16:00:00|9135.03|9135.03|9133.11|9133.11|9135.03|9135.03|9131.32|9131.32|0
1668787500000|2022-11-18 16:05:00|9133.02|9133.02|9131.11|9131.11|9133.34|9133.34|9126.81|9126.81|0
1668787800000|2022-11-18 16:10:00|9128.78|9128.78|9137.32|9137.32|9137.32|9137.32|9128.08|9128.08|0
1668788100000|2022-11-18 16:15:00|9137.6|9137.6|9143.6|9143.6|9144.51|9144.51|9133.44|9133.44|0
1668788400000|2022-11-18 16:20:00|9143.78|9143.78|9144.63|9144.63|9144.63|9144.63|9140.46|9140.46|0
1668788700000|2022-11-18 16:25:00|9144.49|9144.49|9149.06|9149.06|9151.78|9151.78|9144.36|9144.36|0
1669018500000|2022-11-21 08:15:00|9133.02|9133.02|9117.62|9117.62|9136.23|9136.23|9114.09|9114.09|0
1669018800000|2022-11-21 08:20:00|9118.18|9118.18|9106.53|9106.53|9119.64|9119.64|9103.99|9103.99|0
1669019100000|2022-11-21 08:25:00|9106.16|9106.16|9114.32|9114.32|9117.72|9117.72|9102.12|9102.12|0
1669019400000|2022-11-21 08:30:00|9113.47|9113.47|9147.79|9147.79|9159.55|9159.55|9113.47|9113.47|0
1669019700000|2022-11-21 08:35:00|9147.51|9147.51|9162.66|9162.66|9163.13|9163.13|9146.77|9146.77|0
1669020000000|2022-11-21 08:40:00|9162.85|9162.85|9164.21|9164.21|9171.51|9171.51|9162.39|9162.39|0
1669020300000|2022-11-21 08:45:00|9164.47|9164.47|9155.78|9155.78|9164.47|9164.47|9147.71|9147.71|0
1669020600000|2022-11-21 08:50:00|9156.15|9156.15|9162.42|9162.42|9162.89|9162.89|9149.57|9149.57|0
1669020900000|2022-11-21 08:55:00|9162.15|9162.15|9161.97|9161.97|9171.39|9171.39|9161.66|9161.66|0
1669021200000|2022-11-21 09:00:00|9162.33|9162.33|9162.48|9162.48|9168.29|9168.29|9157.97|9157.97|0
1669021500000|2022-11-21 09:05:00|9162.75|9162.75|9159.52|9159.52|9165.44|9165.44|9157.19|9157.19|0
1669021800000|2022-11-21 09:10:00|9158.98|9158.98|9154.66|9154.66|9159.26|9159.26|9153.84|9153.84|0
1669022100000|2022-11-21 09:15:00|9154.84|9154.84|9161.2|9161.2|9164.38|9164.38|9154.27|9154.27|0
1669022400000|2022-11-21 09:20:00|9160.84|9160.84|9155.9|9155.9|9161.03|9161.03|9155.9|9155.9|0
1669022700000|2022-11-21 09:25:00|9155.72|9155.72|9163.15|9163.15|9169.45|9169.45|9155.72|9155.72|0
1669023000000|2022-11-21 09:30:00|9163.51|9163.51|9157.93|9157.93|9165.12|9165.12|9157.93|9157.93|0
1669023300000|2022-11-21 09:35:00|9155.61|9155.61|9156.78|9156.78|9158.54|9158.54|9153.89|9153.89|0
1669023600000|2022-11-21 09:40:00|9156.97|9156.97|9172.4|9172.4|9172.4|9172.4|9155.72|9155.72|0
1669023900000|2022-11-21 09:45:00|9174.72|9174.72|9171.56|9171.56|9174.72|9174.72|9169.85|9169.85|0
1669024200000|2022-11-21 09:50:00|9171.46|9171.46|9170.74|9170.74|9178.42|9178.42|9169.44|9169.44|0
1669024500000|2022-11-21 09:55:00|9170.6|9170.6|9168.42|9168.42|9173.53|9173.53|9168.26|9168.26|0
1669024800000|2022-11-21 10:00:00|9168.06|9168.06|9169.79|9169.79|9173.62|9173.62|9163.52|9163.52|0
1669025100000|2022-11-21 10:05:00|9169.42|9169.42|9177.57|9177.57|9180.26|9180.26|9169.15|9169.15|0
1669025400000|2022-11-21 10:10:00|9177.94|9177.94|9177.25|9177.25|9182.58|9182.58|9176.88|9176.88|0
1669025700000|2022-11-21 10:15:00|9177.42|9177.42|9179.78|9179.78|9180.66|9180.66|9176.27|9176.27|0
1669026000000|2022-11-21 10:20:00|9180.05|9180.05|9185.4|9185.4|9190.86|9190.86|9180.05|9180.05|0
1669026300000|2022-11-21 10:25:00|9185.58|9185.58|9191.52|9191.52|9193.41|9193.41|9185.4|9185.4|0
1669026600000|2022-11-21 10:30:00|9189.2|9189.2|9186.54|9186.54|9191.35|9191.35|9186.4|9186.4|0
1669026900000|2022-11-21 10:35:00|9191.19|9191.19|9180.02|9180.02|9191.19|9191.19|9180.02|9180.02|0
1669027200000|2022-11-21 10:40:00|9179.92|9179.92|9181.86|9181.86|9182.05|9182.05|9176.66|9176.66|0
1669027500000|2022-11-21 10:45:00|9181.31|9181.31|9189.85|9189.85|9193.61|9193.61|9181.31|9181.31|0
1669027800000|2022-11-21 10:50:00|9189.43|9189.43|9190.5|9190.5|9191.75|9191.75|9186.56|9186.56|0
1669028100000|2022-11-21 10:55:00|9190.87|9190.87|9190.74|9190.74|9194.06|9194.06|9189.41|9189.41|0
1669028400000|2022-11-21 11:00:00|9190|9190|9194.51|9194.51|9198.54|9198.54|9190|9190|0
1669028700000|2022-11-21 11:05:00|9196.84|9196.84|9197.34|9197.34|9202.02|9202.02|9194.78|9194.78|0
1669029000000|2022-11-21 11:10:00|9199.66|9199.66|9203.33|9203.33|9203.33|9203.33|9196.49|9196.49|0
1669029300000|2022-11-21 11:15:00|9202.22|9202.22|9202.15|9202.15|9207.81|9207.81|9201.86|9201.86|0
1669029600000|2022-11-21 11:20:00|9199.82|9199.82|9200.79|9200.79|9200.79|9200.79|9194.04|9194.04|0
1669029900000|2022-11-21 11:25:00|9200.98|9200.98|9198.81|9198.81|9202.04|9202.04|9198.81|9198.81|0
1669030200000|2022-11-21 11:30:00|9201.13|9201.13|9196.21|9196.21|9201.77|9201.77|9196.21|9196.21|0
1669030500000|2022-11-21 11:35:00|9195.85|9195.85|9192.08|9192.08|9195.85|9195.85|9186.69|9186.69|0
1669030800000|2022-11-21 11:40:00|9189.76|9189.76|9193.08|9193.08|9195.5|9195.5|9189.76|9189.76|0
1669031100000|2022-11-21 11:45:00|9193.45|9193.45|9193.82|9193.82|9196.69|9196.69|9193.45|9193.45|0
1669031400000|2022-11-21 11:50:00|9193.45|9193.45|9187.87|9187.87|9193.45|9193.45|9185.54|9185.54|0
1669031700000|2022-11-21 11:55:00|9187.6|9187.6|9186.14|9186.14|9187.6|9187.6|9182.01|9182.01|0
1669032000000|2022-11-21 12:00:00|9186.41|9186.41|9197.49|9197.49|9197.76|9197.76|9184|9184|0
1669032300000|2022-11-21 12:05:00|9197.67|9197.67|9190.14|9190.14|9198.04|9198.04|9190.14|9190.14|0
1669032600000|2022-11-21 12:10:00|9189.96|9189.96|9198.2|9198.2|9198.66|9198.66|9189.96|9189.96|0
1669032900000|2022-11-21 12:15:00|9200.53|9200.53|9194.76|9194.76|9200.72|9200.72|9194.68|9194.68|0
1669033200000|2022-11-21 12:20:00|9195.13|9195.13|9193.27|9193.27|9196.06|9196.06|9193.27|9193.27|0
1669033500000|2022-11-21 12:25:00|9193.37|9193.37|9193.47|9193.47|9194.37|9194.37|9193.37|9193.37|0
1669033800000|2022-11-21 12:30:00|9193.83|9193.83|9197.45|9197.45|9197.99|9197.99|9193.83|9193.83|0
1669034100000|2022-11-21 12:35:00|9199.77|9199.77|9199.33|9199.33|9201.66|9201.66|9196.47|9196.47|0
1669034400000|2022-11-21 12:40:00|9199.6|9199.6|9197.59|9197.59|9203.42|9203.42|9197.59|9197.59|0
1669034700000|2022-11-21 12:45:00|9197.86|9197.86|9202.46|9202.46|9202.83|9202.83|9197.86|9197.86|0
1669035000000|2022-11-21 12:50:00|9204.78|9204.78|9207.19|9207.19|9207.19|9207.19|9204.5|9204.5|0
1669035300000|2022-11-21 12:55:00|9207.56|9207.56|9201.54|9201.54|9209.33|9209.33|9201.54|9201.54|0
1669035600000|2022-11-21 13:00:00|9201.91|9201.91|9205.56|9205.56|9205.56|9205.56|9201.91|9201.91|0
1669035900000|2022-11-21 13:05:00|9205.83|9205.83|9207.66|9207.66|9211.48|9211.48|9205.65|9205.65|0
1669036200000|2022-11-21 13:10:00|9209.98|9209.98|9211.88|9211.88|9212.49|9212.49|9209.63|9209.63|0
1669036500000|2022-11-21 13:15:00|9214.2|9214.2|9220.02|9220.02|9222.17|9222.17|9214.2|9214.2|0
1669036800000|2022-11-21 13:20:00|9219.66|9219.66|9215.83|9215.83|9223.25|9223.25|9215.09|9215.09|0
1669037100000|2022-11-21 13:25:00|9216.1|9216.1|9213.23|9213.23|9216.1|9216.1|9210.86|9210.86|0
1669037400000|2022-11-21 13:30:00|9213.41|9213.41|9208.62|9208.62|9213.6|9213.6|9208.47|9208.47|0
1669037700000|2022-11-21 13:35:00|9206.29|9206.29|9205.72|9205.72|9208.02|9208.02|9203.37|9203.37|0
1669038000000|2022-11-21 13:40:00|9203.39|9203.39|9206.55|9206.55|9206.7|9206.7|9203.39|9203.39|0
1669038300000|2022-11-21 13:45:00|9206.28|9206.28|9209.83|9209.83|9213.23|9213.23|9206.02|9206.02|0
1669038600000|2022-11-21 13:50:00|9210.19|9210.19|9221.31|9221.31|9221.31|9221.31|9210.19|9210.19|0
1669038900000|2022-11-21 13:55:00|9221.6|9221.6|9222.59|9222.59|9227.24|9227.24|9221.6|9221.6|0
1669039200000|2022-11-21 14:00:00|9222.95|9222.95|9221.9|9221.9|9227.24|9227.24|9219.75|9219.75|0
1669039500000|2022-11-21 14:05:00|9219.58|9219.58|9208.99|9208.99|9220.31|9220.31|9206.51|9206.51|0
1669039800000|2022-11-21 14:10:00|9209.36|9209.36|9219.91|9219.91|9222.24|9222.24|9209.22|9209.22|0
1669040100000|2022-11-21 14:15:00|9219.55|9219.55|9222.87|9222.87|9227.32|9227.32|9218.82|9218.82|0
1669040400000|2022-11-21 14:20:00|9222.96|9222.96|9228.03|9228.03|9232.61|9232.61|9221.77|9221.77|0
1669040700000|2022-11-21 14:25:00|9228.21|9228.21|9224.18|9224.18|9228.85|9228.85|9224.08|9224.08|0
1669041000000|2022-11-21 14:30:00|9224.45|9224.45|9213.85|9213.85|9229.42|9229.42|9212.12|9212.12|0
1669041300000|2022-11-21 14:35:00|9214.12|9214.12|9216.78|9216.78|9222.63|9222.63|9211.75|9211.75|0
1669041600000|2022-11-21 14:40:00|9217.58|9217.58|9229.86|9229.86|9230.24|9230.24|9217.58|9217.58|0
1669041900000|2022-11-21 14:45:00|9230.13|9230.13|9238.1|9238.1|9244.39|9244.39|9228.19|9228.19|0
1669042200000|2022-11-21 14:50:00|9235.78|9235.78|9251.25|9251.25|9253.49|9253.49|9235.78|9235.78|0
1669042500000|2022-11-21 14:55:00|9251.34|9251.34|9248.46|9248.46|9254.66|9254.66|9246.92|9246.92|0
1669042800000|2022-11-21 15:00:00|9248.74|9248.74|9233.49|9233.49|9249.92|9249.92|9233.49|9233.49|0
1669043100000|2022-11-21 15:05:00|9232.83|9232.83|9240.86|9240.86|9245.51|9245.51|9229.97|9229.97|0
1669043400000|2022-11-21 15:10:00|9241.14|9241.14|9245.96|9245.96|9247.13|9247.13|9238.83|9238.83|0
1669043700000|2022-11-21 15:15:00|9243.63|9243.63|9233.09|9233.09|9244.27|9244.27|9232.82|9232.82|0
1669044000000|2022-11-21 15:20:00|9232.82|9232.82|9227.75|9227.75|9232.82|9232.82|9220.03|9220.03|0
1669044300000|2022-11-21 15:25:00|9228.12|9228.12|9232.02|9232.02|9235.79|9235.79|9228.12|9228.12|0
1669044600000|2022-11-21 15:30:00|9231.75|9231.75|9230.32|9230.32|9236.24|9236.24|9229.42|9229.42|0
1669044900000|2022-11-21 15:35:00|9229.76|9229.76|9235.09|9235.09|9237.62|9237.62|9229.76|9229.76|0
1669045200000|2022-11-21 15:40:00|9234.9|9234.9|9235.76|9235.76|9240.85|9240.85|9230.84|9230.84|0
1669045500000|2022-11-21 15:45:00|9233.43|9233.43|9236.1|9236.1|9236.29|9236.29|9227.61|9227.61|0
1669045800000|2022-11-21 15:50:00|9233.77|9233.77|9231.16|9231.16|9236.07|9236.07|9230.7|9230.7|0
1669046100000|2022-11-21 15:55:00|9231.52|9231.52|9241.02|9241.02|9241.75|9241.75|9231.52|9231.52|0
1669046400000|2022-11-21 16:00:00|9240.83|9240.83|9240.18|9240.18|9242.59|9242.59|9236.15|9236.15|0
1669046700000|2022-11-21 16:05:00|9239.99|9239.99|9250.98|9250.98|9251.52|9251.52|9239.17|9239.17|0
1669047000000|2022-11-21 16:10:00|9251.52|9251.52|9252.6|9252.6|9255.47|9255.47|9249.22|9249.22|0
1669047300000|2022-11-21 16:15:00|9252.77|9252.77|9260.58|9260.58|9260.58|9260.58|9252.77|9252.77|0
1669047600000|2022-11-21 16:20:00|9258.25|9258.25|9266.24|9266.24|9270.75|9270.75|9258.07|9258.07|0
1669047900000|2022-11-21 16:25:00|9263.91|9263.91|9250.53|9250.53|9265.95|9265.95|9250.53|9250.53|0
1669104900000|2022-11-22 08:15:00|9235.87|9235.87|9238.83|9238.83|9246.7|9246.7|9231.8|9231.8|0
1669105200000|2022-11-22 08:20:00|9239.2|9239.2|9208.17|9208.17|9242.18|9242.18|9204.68|9204.68|0
1669105500000|2022-11-22 08:25:00|9208.74|9208.74|9222.02|9222.02|9227.84|9227.84|9207.04|9207.04|0
1669105800000|2022-11-22 08:30:00|9226.67|9226.67|9209.56|9209.56|9228.02|9228.02|9201.31|9201.31|0
1669106100000|2022-11-22 08:35:00|9209.29|9209.29|9217.47|9217.47|9223.82|9223.82|9209.29|9209.29|0
1669106400000|2022-11-22 08:40:00|9215.15|9215.15|9203.37|9203.37|9215.15|9215.15|9200.8|9200.8|0
1669106700000|2022-11-22 08:45:00|9203|9203|9215.7|9215.7|9215.96|9215.96|9202.75|9202.75|0
1669107000000|2022-11-22 08:50:00|9215.43|9215.43|9229.19|9229.19|9229.19|9229.19|9215.12|9215.12|0
1669107300000|2022-11-22 08:55:00|9228.73|9228.73|9223.79|9223.79|9234.1|9234.1|9223.52|9223.52|0
1669107600000|2022-11-22 09:00:00|9224.15|9224.15|9239.86|9239.86|9239.86|9239.86|9218.52|9218.52|0
1669107900000|2022-11-22 09:05:00|9240.22|9240.22|9221.8|9221.8|9244.1|9244.1|9221.8|9221.8|0
1669108200000|2022-11-22 09:10:00|9224.13|9224.13|9228.66|9228.66|9229.25|9229.25|9222.51|9222.51|0
1669108500000|2022-11-22 09:15:00|9229.02|9229.02|9233.29|9233.29|9238.68|9238.68|9229.02|9229.02|0
1669108800000|2022-11-22 09:20:00|9233.02|9233.02|9226.65|9226.65|9233.21|9233.21|9224.14|9224.14|0
1669109100000|2022-11-22 09:25:00|9224.33|9224.33|9227.93|9227.93|9229.85|9229.85|9222.1|9222.1|0
1669109400000|2022-11-22 09:30:00|9228.06|9228.06|9222.7|9222.7|9230.96|9230.96|9221.37|9221.37|0
1669109700000|2022-11-22 09:35:00|9222.15|9222.15|9211.78|9211.78|9222.15|9222.15|9211.78|9211.78|0
1669110000000|2022-11-22 09:40:00|9211.36|9211.36|9220.23|9220.23|9220.69|9220.69|9210.03|9210.03|0
1669110300000|2022-11-22 09:45:00|9222.55|9222.55|9222.76|9222.76|9225.09|9225.09|9216.25|9216.25|0
1669110600000|2022-11-22 09:50:00|9225.09|9225.09|9219.57|9219.57|9225.68|9225.68|9216.66|9216.66|0
1669110900000|2022-11-22 09:55:00|9221.9|9221.9|9216.12|9216.12|9226.13|9226.13|9215.85|9215.85|0
1669111200000|2022-11-22 10:00:00|9218.45|9218.45|9214.24|9214.24|9221.86|9221.86|9214.24|9214.24|0
1669111500000|2022-11-22 10:05:00|9214.52|9214.52|9216.73|9216.73|9224.39|9224.39|9214.52|9214.52|0
1669111800000|2022-11-22 10:10:00|9217|9217|9217.39|9217.39|9221.95|9221.95|9216.85|9216.85|0
1669112100000|2022-11-22 10:15:00|9219.72|9219.72|9221.71|9221.71|9225.12|9225.12|9219.72|9219.72|0
1669112400000|2022-11-22 10:20:00|9220.91|9220.91|9223.73|9223.73|9223.73|9223.73|9210.94|9210.94|0
1669112700000|2022-11-22 10:25:00|9223.92|9223.92|9215.88|9215.88|9226.7|9226.7|9215.46|9215.46|0
1669113000000|2022-11-22 10:30:00|9215.98|9215.98|9213.93|9213.93|9217.16|9217.16|9213.93|9213.93|0
1669113300000|2022-11-22 10:35:00|9213.67|9213.67|9219.5|9219.5|9219.68|9219.68|9213.4|9213.4|0
1669113600000|2022-11-22 10:40:00|9217.17|9217.17|9216.34|9216.34|9217.99|9217.99|9214.98|9214.98|0
1669113900000|2022-11-22 10:45:00|9215.98|9215.98|9211.36|9211.36|9216.25|9216.25|9211.36|9211.36|0
1669114200000|2022-11-22 10:50:00|9211.17|9211.17|9215.49|9215.49|9217.82|9217.82|9211.17|9211.17|0
1669114500000|2022-11-22 10:55:00|9215.76|9215.76|9205.43|9205.43|9219.39|9219.39|9205.43|9205.43|0
1669114800000|2022-11-22 11:00:00|9205.71|9205.71|9209.42|9209.42|9211.17|9211.17|9205.26|9205.26|0
1669115100000|2022-11-22 11:05:00|9209.15|9209.15|9207.44|9207.44|9210.93|9210.93|9207.44|9207.44|0
1669115400000|2022-11-22 11:10:00|9207.17|9207.17|9181.71|9181.71|9208.34|9208.34|9180.52|9180.52|0
1669115700000|2022-11-22 11:15:00|9181.44|9181.44|9191.46|9191.46|9191.92|9191.92|9175.09|9175.09|0
1669116000000|2022-11-22 11:20:00|9193.79|9193.79|9176.83|9176.83|9193.87|9193.87|9176.83|9176.83|0
1669116300000|2022-11-22 11:25:00|9177.1|9177.1|9175.65|9175.65|9179.67|9179.67|9174.58|9174.58|0
1669116600000|2022-11-22 11:30:00|9175.38|9175.38|9178.73|9178.73|9178.87|9178.87|9175.38|9175.38|0
1669116900000|2022-11-22 11:35:00|9181.05|9181.05|9175.24|9175.24|9183.28|9183.28|9174.78|9174.78|0
1669117200000|2022-11-22 11:40:00|9175.51|9175.51|9173.27|9173.27|9176.96|9176.96|9173.09|9173.09|0
1669117500000|2022-11-22 11:45:00|9173.64|9173.64|9170.33|9170.33|9177.51|9177.51|9169.9|9169.9|0
1669117800000|2022-11-22 11:50:00|9168|9168|9168.02|9168.02|9168.33|9168.33|9167.25|9167.25|0
1669118100000|2022-11-22 11:55:00|9167.75|9167.75|9165.45|9165.45|9167.75|9167.75|9163.47|9163.47|0
1669118400000|2022-11-22 12:00:00|9165.18|9165.18|9168.04|9168.04|9169.64|9169.64|9164.98|9164.98|0
1669118700000|2022-11-22 12:05:00|9167.68|9167.68|9168.62|9168.62|9170.86|9170.86|9166.31|9166.31|0
1669119000000|2022-11-22 12:10:00|9168.7|9168.7|9178.66|9178.66|9178.66|9178.66|9168.43|9168.43|0
1669119300000|2022-11-22 12:15:00|9178.4|9178.4|9183.46|9183.46|9185.78|9185.78|9173.93|9173.93|0
1669119600000|2022-11-22 12:20:00|9183.64|9183.64|9182.42|9182.42|9186.36|9186.36|9181.22|9181.22|0
1669119900000|2022-11-22 12:25:00|9182.15|9182.15|9180.14|9180.14|9182.15|9182.15|9177.81|9177.81|0
1669120200000|2022-11-22 12:30:00|9180.42|9180.42|9178.3|9178.3|9184.33|9184.33|9178.3|9178.3|0
1669120500000|2022-11-22 12:35:00|9178.21|9178.21|9179.39|9179.39|9182.73|9182.73|9177.16|9177.16|0
1669120800000|2022-11-22 12:40:00|9179.13|9179.13|9177.97|9177.97|9179.13|9179.13|9177.4|9177.4|0
1669121100000|2022-11-22 12:45:00|9178.06|9178.06|9172.31|9172.31|9178.06|9178.06|9172.31|9172.31|0
1669121400000|2022-11-22 12:50:00|9172.04|9172.04|9174.54|9174.54|9176.08|9176.08|9171.77|9171.77|0
1669121700000|2022-11-22 12:55:00|9173.91|9173.91|9174.54|9174.54|9174.54|9174.54|9171.21|9171.21|0
1669122000000|2022-11-22 13:00:00|9172.22|9172.22|9175.62|9175.62|9176.46|9176.46|9172.22|9172.22|0
1669122300000|2022-11-22 13:05:00|9174.98|9174.98|9170.5|9170.5|9180.27|9180.27|9170.5|9170.5|0
1669122600000|2022-11-22 13:10:00|9172.83|9172.83|9185.12|9185.12|9185.12|9185.12|9172.83|9172.83|0
1669122900000|2022-11-22 13:15:00|9185.86|9185.86|9182.33|9182.33|9189.6|9189.6|9182.33|9182.33|0
1669123200000|2022-11-22 13:20:00|9181.6|9181.6|9181.13|9181.13|9183.72|9183.72|9180.94|9180.94|0
1669123500000|2022-11-22 13:25:00|9180.84|9180.84|9189.13|9189.13|9189.13|9189.13|9180.57|9180.57|0
1669123800000|2022-11-22 13:30:00|9189.32|9189.32|9187.8|9187.8|9191.56|9191.56|9186.17|9186.17|0
1669124100000|2022-11-22 13:35:00|9188.07|9188.07|9195.2|9195.2|9195.2|9195.2|9188.07|9188.07|0
1669124400000|2022-11-22 13:40:00|9195.47|9195.47|9191.99|9191.99|9198.8|9198.8|9187.15|9187.15|0
1669124700000|2022-11-22 13:45:00|9191.85|9191.85|9192.58|9192.58|9196.41|9196.41|9191.74|9191.74|0
1669125000000|2022-11-22 13:50:00|9192.77|9192.77|9197.65|9197.65|9197.65|9197.65|9192.05|9192.05|0
1669125300000|2022-11-22 13:55:00|9199.97|9199.97|9196.18|9196.18|9200.3|9200.3|9193.67|9193.67|0
1669125600000|2022-11-22 14:00:00|9196.36|9196.36|9205.94|9205.94|9206.03|9206.03|9196.18|9196.18|0
1669125900000|2022-11-22 14:05:00|9206.3|9206.3|9208.07|9208.07|9212.1|9212.1|9205.4|9205.4|0
1669126200000|2022-11-22 14:10:00|9207.88|9207.88|9207.86|9207.86|9208.66|9208.66|9207.51|9207.51|0
1669126500000|2022-11-22 14:15:00|9207.49|9207.49|9197.02|9197.02|9207.49|9207.49|9196.64|9196.64|0
1669126800000|2022-11-22 14:20:00|9197.29|9197.29|9201.36|9201.36|9201.36|9201.36|9196.82|9196.82|0
1669127100000|2022-11-22 14:25:00|9199.03|9199.03|9203.35|9203.35|9203.35|9203.35|9198.21|9198.21|0
1669127400000|2022-11-22 14:30:00|9203.53|9203.53|9215.38|9215.38|9223.68|9223.68|9191.14|9191.14|0
1669127700000|2022-11-22 14:35:00|9215.57|9215.57|9204.12|9204.12|9215.93|9215.93|9204.12|9204.12|0
1669128000000|2022-11-22 14:40:00|9203.85|9203.85|9213.2|9213.2|9213.2|9213.2|9201.56|9201.56|0
1669128300000|2022-11-22 14:45:00|9213.39|9213.39|9219.27|9219.27|9221.83|9221.83|9213.39|9213.39|0
1669128600000|2022-11-22 14:50:00|9218.9|9218.9|9223.05|9223.05|9223.48|9223.48|9213.28|9213.28|0
1669128900000|2022-11-22 14:55:00|9222.87|9222.87|9229.49|9229.49|9230.04|9230.04|9222.87|9222.87|0
1669129200000|2022-11-22 15:00:00|9229.16|9229.16|9239.64|9239.64|9243.58|9243.58|9227.81|9227.81|0
1669129500000|2022-11-22 15:05:00|9239.83|9239.83|9239.28|9239.28|9242.97|9242.97|9235.11|9235.11|0
1669129800000|2022-11-22 15:10:00|9241.61|9241.61|9255.22|9255.22|9255.22|9255.22|9241.52|9241.52|0
1669130100000|2022-11-22 15:15:00|9255.58|9255.58|9246.05|9246.05|9256.68|9256.68|9245.49|9245.49|0
1669130400000|2022-11-22 15:20:00|9246.77|9246.77|9255|9255|9258.49|9258.49|9246.77|9246.77|0
1669130700000|2022-11-22 15:25:00|9254.81|9254.81|9260.65|9260.65|9260.81|9260.81|9254.54|9254.54|0
1669131000000|2022-11-22 15:30:00|9261.01|9261.01|9249.91|9249.91|9262.98|9262.98|9249.91|9249.91|0
1669131300000|2022-11-22 15:35:00|9250.63|9250.63|9246.82|9246.82|9251.76|9251.76|9246.82|9246.82|0
1669131600000|2022-11-22 15:40:00|9247.19|9247.19|9250.86|9250.86|9250.86|9250.86|9247.19|9247.19|0
1669131900000|2022-11-22 15:45:00|9250.68|9250.68|9259.27|9259.27|9259.27|9259.27|9248.56|9248.56|0
1669132200000|2022-11-22 15:50:00|9259.54|9259.54|9253.95|9253.95|9262.05|9262.05|9252.11|9252.11|0
1669132500000|2022-11-22 15:55:00|9253.66|9253.66|9247.66|9247.66|9256.21|9256.21|9247.03|9247.03|0
1669132800000|2022-11-22 16:00:00|9247.3|9247.3|9239.17|9239.17|9247.3|9247.3|9236.74|9236.74|0
1669133100000|2022-11-22 16:05:00|9239.44|9239.44|9243.01|9243.01|9243.01|9243.01|9235.53|9235.53|0
1669133400000|2022-11-22 16:10:00|9243.38|9243.38|9240.86|9240.86|9247.73|9247.73|9238.53|9238.53|0
1669133700000|2022-11-22 16:15:00|9238.53|9238.53|9231.57|9231.57|9238.61|9238.61|9231.57|9231.57|0
1669134000000|2022-11-22 16:20:00|9233.9|9233.9|9235.93|9235.93|9236.41|9236.41|9232.63|9232.63|0
1669134300000|2022-11-22 16:25:00|9236.11|9236.11|9240.49|9240.49|9242.08|9242.08|9235.93|9235.93|0
1669191300000|2022-11-23 08:15:00|9256.63|9256.63|9242.37|9242.37|9261.48|9261.48|9239.42|9239.42|0
1669191600000|2022-11-23 08:20:00|9242.09|9242.09|9241.8|9241.8|9248.83|9248.83|9240.63|9240.63|0
1669191900000|2022-11-23 08:25:00|9246.45|9246.45|9243.51|9243.51|9251.64|9251.64|9243.51|9243.51|0
1669192200000|2022-11-23 08:30:00|9243.23|9243.23|9235.54|9235.54|9245.83|9245.83|9230.63|9230.63|0
1669192500000|2022-11-23 08:35:00|9237.87|9237.87|9239.14|9239.14|9239.69|9239.69|9233.45|9233.45|0
1669192800000|2022-11-23 08:40:00|9238.99|9238.99|9227.54|9227.54|9238.99|9238.99|9227.54|9227.54|0
1669193100000|2022-11-23 08:45:00|9227.35|9227.35|9225.14|9225.14|9228.4|9228.4|9221.83|9221.83|0
1669193400000|2022-11-23 08:50:00|9225.68|9225.68|9239.53|9239.53|9239.53|9239.53|9225.68|9225.68|0
1669193700000|2022-11-23 08:55:00|9244.18|9244.18|9259.06|9259.06|9259.06|9259.06|9242.93|9242.93|0
1669194000000|2022-11-23 09:00:00|9254.41|9254.41|9249.61|9249.61|9254.41|9254.41|9248.38|9248.38|0
1669194300000|2022-11-23 09:05:00|9249.89|9249.89|9261.3|9261.3|9261.3|9261.3|9249.89|9249.89|0
1669194600000|2022-11-23 09:10:00|9261.57|9261.57|9272.43|9272.43|9272.43|9272.43|9261.57|9261.57|0
1669194900000|2022-11-23 09:15:00|9272.79|9272.79|9274.54|9274.54|9274.54|9274.54|9266.62|9266.62|0
1669195200000|2022-11-23 09:20:00|9274.36|9274.36|9270.06|9270.06|9274.91|9274.91|9270.06|9270.06|0
1669195500000|2022-11-23 09:25:00|9267.74|9267.74|9267.91|9267.91|9267.91|9267.91|9265.4|9265.4|0
1669195800000|2022-11-23 09:30:00|9265.58|9265.58|9271.94|9271.94|9271.94|9271.94|9265.58|9265.58|0
1669196100000|2022-11-23 09:35:00|9274.27|9274.27|9273.92|9273.92|9277.08|9277.08|9272.93|9272.93|0
1669196400000|2022-11-23 09:40:00|9274.37|9274.37|9277.97|9277.97|9279.94|9279.94|9273.37|9273.37|0
1669196700000|2022-11-23 09:45:00|9277.34|9277.34|9273.56|9273.56|9277.8|9277.8|9270.81|9270.81|0
1669197000000|2022-11-23 09:50:00|9271.23|9271.23|9266.07|9266.07|9271.23|9271.23|9266.07|9266.07|0
1669197300000|2022-11-23 09:55:00|9265.8|9265.8|9263.51|9263.51|9267.74|9267.74|9263.21|9263.21|0
1669197600000|2022-11-23 10:00:00|9263.23|9263.23|9264.59|9264.59|9267.38|9267.38|9262.96|9262.96|0
1669197900000|2022-11-23 10:05:00|9265.13|9265.13|9265.58|9265.58|9268.28|9268.28|9265.13|9265.13|0
1669198200000|2022-11-23 10:10:00|9265.85|9265.85|9260.81|9260.81|9266.12|9266.12|9259.59|9259.59|0
1669198500000|2022-11-23 10:15:00|9260.63|9260.63|9264.1|9264.1|9266.37|9266.37|9260.63|9260.63|0
1669198800000|2022-11-23 10:20:00|9264.28|9264.28|9268.53|9268.53|9271.22|9271.22|9264.1|9264.1|0
1669199100000|2022-11-23 10:25:00|9267.81|9267.81|9269.48|9269.48|9272.17|9272.17|9266.9|9266.9|0
1669199400000|2022-11-23 10:30:00|9269.21|9269.21|9273.78|9273.78|9274.23|9274.23|9268.68|9268.68|0
1669199700000|2022-11-23 10:35:00|9274.05|9274.05|9263.95|9263.95|9276.01|9276.01|9263.95|9263.95|0
1669200000000|2022-11-23 10:40:00|9263.68|9263.68|9262.33|9262.33|9269.99|9269.99|9260|9260|0
1669200300000|2022-11-23 10:45:00|9261.96|9261.96|9251.68|9251.68|9262.49|9262.49|9251.68|9251.68|0
1669200600000|2022-11-23 10:50:00|9251.41|9251.41|9247|9247|9253.55|9253.55|9246.37|9246.37|0
1669200900000|2022-11-23 10:55:00|9246.81|9246.81|9246.29|9246.29|9247.03|9247.03|9240.16|9240.16|0
1669201200000|2022-11-23 11:00:00|9248.62|9248.62|9247.33|9247.33|9248.98|9248.98|9244.8|9244.8|0
1669201500000|2022-11-23 11:05:00|9247.86|9247.86|9251.99|9251.99|9252.43|9252.43|9247.5|9247.5|0
1669201800000|2022-11-23 11:10:00|9251.85|9251.85|9254.44|9254.44|9254.44|9254.44|9247.84|9247.84|0
1669202100000|2022-11-23 11:15:00|9252.11|9252.11|9261.45|9261.45|9261.64|9261.64|9251.66|9251.66|0
1669202400000|2022-11-23 11:20:00|9261.72|9261.72|9260.28|9260.28|9261.83|9261.83|9256.53|9256.53|0
1669202700000|2022-11-23 11:25:00|9257.95|9257.95|9257.5|9257.5|9261.83|9261.83|9257.5|9257.5|0
1669203000000|2022-11-23 11:30:00|9257.87|9257.87|9265.43|9265.43|9265.43|9265.43|9257.87|9257.87|0
1669203300000|2022-11-23 11:35:00|9265.79|9265.79|9267.18|9267.18|9268.92|9268.92|9264.7|9264.7|0
1669203600000|2022-11-23 11:40:00|9267.03|9267.03|9270.64|9270.64|9270.64|9270.64|9267.03|9267.03|0
1669203900000|2022-11-23 11:45:00|9270.45|9270.45|9268.42|9268.42|9271.72|9271.72|9268.14|9268.14|0
1669204200000|2022-11-23 11:50:00|9268.79|9268.79|9269.14|9269.14|9271.13|9271.13|9263.62|9263.62|0
1669204500000|2022-11-23 11:55:00|9269.33|9269.33|9274.28|9274.28|9274.28|9274.28|9267.09|9267.09|0
1669204800000|2022-11-23 12:00:00|9274.55|9274.55|9268.29|9268.29|9274.92|9274.92|9263.62|9263.62|0
1669205100000|2022-11-23 12:05:00|9268|9268|9265.39|9265.39|9270.04|9270.04|9265.39|9265.39|0
1669205400000|2022-11-23 12:10:00|9267.72|9267.72|9268.99|9268.99|9270.95|9270.95|9267.72|9267.72|0
1669205700000|2022-11-23 12:15:00|9269.7|9269.7|9271.46|9271.46|9271.62|9271.62|9267.33|9267.33|0
1669206000000|2022-11-23 12:20:00|9269.14|9269.14|9266.71|9266.71|9269.14|9269.14|9265|9265|0
1669206300000|2022-11-23 12:25:00|9267.26|9267.26|9269.13|9269.13|9270.61|9270.61|9267.26|9267.26|0
1669206600000|2022-11-23 12:30:00|9269.67|9269.67|9274.99|9274.99|9275.35|9275.35|9269.67|9269.67|0
1669206900000|2022-11-23 12:35:00|9274.27|9274.27|9279.04|9279.04|9279.22|9279.22|9273.91|9273.91|0
1669207200000|2022-11-23 12:40:00|9278.68|9278.68|9266.3|9266.3|9278.68|9278.68|9266.3|9266.3|0
1669207500000|2022-11-23 12:45:00|9265.93|9265.93|9269.62|9269.62|9272.49|9272.49|9265.21|9265.21|0
1669207800000|2022-11-23 12:50:00|9269.8|9269.8|9269.19|9269.19|9270.83|9270.83|9267.67|9267.67|0
1669208100000|2022-11-23 12:55:00|9269.56|9269.56|9263.87|9263.87|9269.77|9269.77|9263.68|9263.68|0
1669208400000|2022-11-23 13:00:00|9263.51|9263.51|9264.49|9264.49|9264.49|9264.49|9261.72|9261.72|0
1669208700000|2022-11-23 13:05:00|9264.2|9264.2|9260.65|9260.65|9266.12|9266.12|9260.47|9260.47|0
1669209000000|2022-11-23 13:10:00|9260.38|9260.38|9256.41|9256.41|9260.38|9260.38|9256.05|9256.05|0
1669209300000|2022-11-23 13:15:00|9256.32|9256.32|9246.03|9246.03|9256.5|9256.5|9246.03|9246.03|0
1669209600000|2022-11-23 13:20:00|9245.66|9245.66|9245.42|9245.42|9248|9248|9238.85|9238.85|0
1669209900000|2022-11-23 13:25:00|9245.32|9245.32|9244.76|9244.76|9245.67|9245.67|9243.34|9243.34|0
1669210200000|2022-11-23 13:30:00|9241.9|9241.9|9243.63|9243.63|9249.35|9249.35|9240.7|9240.7|0
1669210500000|2022-11-23 13:35:00|9243.2|9243.2|9239.28|9239.28|9243.2|9243.2|9237.18|9237.18|0
1669210800000|2022-11-23 13:40:00|9236.95|9236.95|9239.26|9239.26|9241.74|9241.74|9232.92|9232.92|0
1669211100000|2022-11-23 13:45:00|9239.63|9239.63|9239.53|9239.53|9241.85|9241.85|9233.74|9233.74|0
1669211400000|2022-11-23 13:50:00|9237.2|9237.2|9241.9|9241.9|9242.67|9242.67|9237.2|9237.2|0
1669211700000|2022-11-23 13:55:00|9246.55|9246.55|9250.41|9250.41|9253.02|9253.02|9243.68|9243.68|0
1669212000000|2022-11-23 14:00:00|9252.74|9252.74|9262.15|9262.15|9267.2|9267.2|9252.74|9252.74|0
1669212300000|2022-11-23 14:05:00|9262.68|9262.68|9265.85|9265.85|9266.01|9266.01|9260.09|9260.09|0
1669212600000|2022-11-23 14:10:00|9266.12|9266.12|9270.45|9270.45|9271.23|9271.23|9265.4|9265.4|0
1669212900000|2022-11-23 14:15:00|9270.09|9270.09|9268.74|9268.74|9270.09|9270.09|9264.69|9264.69|0
1669213200000|2022-11-23 14:20:00|9269.11|9269.11|9265.08|9265.08|9269.11|9269.11|9264.91|9264.91|0
1669213500000|2022-11-23 14:25:00|9262.75|9262.75|9261.12|9261.12|9262.75|9262.75|9257.3|9257.3|0
1669213800000|2022-11-23 14:30:00|9261.27|9261.27|9264.42|9264.42|9275.05|9275.05|9261.27|9261.27|0
1669214100000|2022-11-23 14:35:00|9264.79|9264.79|9270.55|9270.55|9275.85|9275.85|9264.71|9264.71|0
1669214400000|2022-11-23 14:40:00|9270.19|9270.19|9271.97|9271.97|9277.01|9277.01|9269.66|9269.66|0
1669214700000|2022-11-23 14:45:00|9274.29|9274.29|9280.86|9280.86|9284.71|9284.71|9271.94|9271.94|0
1669215000000|2022-11-23 14:50:00|9280.31|9280.31|9283.85|9283.85|9283.85|9283.85|9275.75|9275.75|0
1669215300000|2022-11-23 14:55:00|9283.71|9283.71|9289.3|9289.3|9289.3|9289.3|9280.69|9280.69|0
1669215600000|2022-11-23 15:00:00|9289.59|9289.59|9280.91|9280.91|9290.66|9290.66|9276.72|9276.72|0
1669215900000|2022-11-23 15:05:00|9281.27|9281.27|9282|9282|9294.04|9294.04|9278.48|9278.48|0
1669216200000|2022-11-23 15:10:00|9282.54|9282.54|9287.51|9287.51|9289.55|9289.55|9282.24|9282.24|0
1669216500000|2022-11-23 15:15:00|9287.32|9287.32|9281.76|9281.76|9294.48|9294.48|9280.49|9280.49|0
1669216800000|2022-11-23 15:20:00|9282.19|9282.19|9275.61|9275.61|9282.19|9282.19|9272.39|9272.39|0
1669217100000|2022-11-23 15:25:00|9275.34|9275.34|9274.81|9274.81|9277.24|9277.24|9268|9268|0
1669217400000|2022-11-23 15:30:00|9275.08|9275.08|9279.99|9279.99|9281.1|9281.1|9272.86|9272.86|0
1669217700000|2022-11-23 15:35:00|9282.32|9282.32|9279.1|9279.1|9287.19|9287.19|9278.83|9278.83|0
1669218000000|2022-11-23 15:40:00|9279.37|9279.37|9275.53|9275.53|9281.19|9281.19|9271.57|9271.57|0
1669218300000|2022-11-23 15:45:00|9275.34|9275.34|9275.52|9275.52|9280.74|9280.74|9273.3|9273.3|0
1669218600000|2022-11-23 15:50:00|9275.8|9275.8|9281.13|9281.13|9281.47|9281.47|9275.63|9275.63|0
1669218900000|2022-11-23 15:55:00|9280.94|9280.94|9280.26|9280.26|9283.93|9283.93|9279.98|9279.98|0
1669219200000|2022-11-23 16:00:00|9280.45|9280.45|9281.78|9281.78|9283.76|9283.76|9280.2|9280.2|0
1669219500000|2022-11-23 16:05:00|9284.11|9284.11|9288.44|9288.44|9289.22|9289.22|9282.88|9282.88|0
1669219800000|2022-11-23 16:10:00|9290.77|9290.77|9293.3|9293.3|9293.3|9293.3|9288.44|9288.44|0
1669220100000|2022-11-23 16:15:00|9293.48|9293.48|9292.46|9292.46|9296.52|9296.52|9292.46|9292.46|0
1669220400000|2022-11-23 16:20:00|9292.2|9292.2|9293.12|9293.12|9299.38|9299.38|9291.98|9291.98|0
1669220700000|2022-11-23 16:25:00|9292.93|9292.93|9282.47|9282.47|9292.93|9292.93|9279.52|9279.52|0
1669277700000|2022-11-24 08:15:00|9267.63|9267.63|9271.84|9271.84|9271.84|9271.84|9264.13|9264.13|0
1669278000000|2022-11-24 08:20:00|9269.52|9269.52|9284.68|9284.68|9288.48|9288.48|9268.37|9268.37|0
1669278300000|2022-11-24 08:25:00|9284.95|9284.95|9271.35|9271.35|9284.95|9284.95|9266.4|9266.4|0
1669278600000|2022-11-24 08:30:00|9269.02|9269.02|9271.25|9271.25|9271.62|9271.62|9254.51|9254.51|0
1669278900000|2022-11-24 08:35:00|9273.58|9273.58|9290.73|9290.73|9290.73|9290.73|9273.58|9273.58|0
1669279200000|2022-11-24 08:40:00|9290.99|9290.99|9280.36|9280.36|9290.99|9290.99|9280.36|9280.36|0
1669279500000|2022-11-24 08:45:00|9278.03|9278.03|9283.41|9283.41|9283.51|9283.51|9276.51|9276.51|0
1669279800000|2022-11-24 08:50:00|9285.74|9285.74|9289.54|9289.54|9289.54|9289.54|9285.74|9285.74|0
1669280100000|2022-11-24 08:55:00|9298.85|9298.85|9303.08|9303.08|9303.08|9303.08|9296.74|9296.74|0
1669280400000|2022-11-24 09:00:00|9303.63|9303.63|9299.59|9299.59|9306.35|9306.35|9296.59|9296.59|0
1669280700000|2022-11-24 09:05:00|9299.86|9299.86|9294.7|9294.7|9303.27|9303.27|9290.31|9290.31|0
1669281000000|2022-11-24 09:10:00|9295.23|9295.23|9299.68|9299.68|9301.37|9301.37|9292.91|9292.91|0
1669281300000|2022-11-24 09:15:00|9299.83|9299.83|9285.72|9285.72|9302.15|9302.15|9281.63|9281.63|0
1669281600000|2022-11-24 09:20:00|9285.54|9285.54|9287.28|9287.28|9290.52|9290.52|9283.21|9283.21|0
1669281900000|2022-11-24 09:25:00|9288.21|9288.21|9292.53|9292.53|9293.09|9293.09|9285.09|9285.09|0
1669282200000|2022-11-24 09:30:00|9293.62|9293.62|9291.62|9291.62|9294.17|9294.17|9288.97|9288.97|0
1669282500000|2022-11-24 09:35:00|9289.3|9289.3|9297.11|9297.11|9297.11|9297.11|9289.2|9289.2|0
1669282800000|2022-11-24 09:40:00|9297.38|9297.38|9304|9304|9304.55|9304.55|9297.11|9297.11|0
1669283100000|2022-11-24 09:45:00|9306.32|9306.32|9300.75|9300.75|9306.95|9306.95|9297.93|9297.93|0
1669283400000|2022-11-24 09:50:00|9303.08|9303.08|9304.79|9304.79|9305.17|9305.17|9302.98|9302.98|0
1669283700000|2022-11-24 09:55:00|9304.51|9304.51|9303.28|9303.28|9306.34|9306.34|9300.95|9300.95|0
1669284000000|2022-11-24 10:00:00|9303.64|9303.64|9298.62|9298.62|9306.69|9306.69|9298.62|9298.62|0
1669284300000|2022-11-24 10:05:00|9298.76|9298.76|9304.07|9304.07|9304.07|9304.07|9296.04|9296.04|0
1669284600000|2022-11-24 10:10:00|9304.87|9304.87|9308.88|9308.88|9309.51|9309.51|9304.87|9304.87|0
1669284900000|2022-11-24 10:15:00|9306.55|9306.55|9310.83|9310.83|9311.11|9311.11|9306.45|9306.45|0
1669285200000|2022-11-24 10:20:00|9311.02|9311.02|9320.26|9320.26|9320.26|9320.26|9310.59|9310.59|0
1669285500000|2022-11-24 10:25:00|9320.44|9320.44|9320.32|9320.32|9320.44|9320.44|9317.29|9317.29|0
1669285800000|2022-11-24 10:30:00|9317.99|9317.99|9312.99|9312.99|9318.9|9318.9|9311.11|9311.11|0
1669286100000|2022-11-24 10:35:00|9313.36|9313.36|9318.27|9318.27|9318.45|9318.45|9313.13|9313.13|0
1669286400000|2022-11-24 10:40:00|9318.99|9318.99|9317.86|9317.86|9318.99|9318.99|9315.39|9315.39|0
1669286700000|2022-11-24 10:45:00|9318.39|9318.39|9317.69|9317.69|9318.39|9318.39|9311.87|9311.87|0
1669287000000|2022-11-24 10:50:00|9317.97|9317.97|9326.47|9326.47|9326.47|9326.47|9317.8|9317.8|0
1669287300000|2022-11-24 10:55:00|9327.01|9327.01|9332.11|9332.11|9332.47|9332.47|9326.74|9326.74|0
1669287600000|2022-11-24 11:00:00|9333.02|9333.02|9332.32|9332.32|9334.29|9334.29|9331.9|9331.9|0
1669287900000|2022-11-24 11:05:00|9332.7|9332.7|9325.76|9325.76|9333.06|9333.06|9325.76|9325.76|0
1669288200000|2022-11-24 11:10:00|9326.03|9326.03|9324.42|9324.42|9328.54|9328.54|9324|9324|0
1669288500000|2022-11-24 11:15:00|9324.98|9324.98|9323.63|9323.63|9325.26|9325.26|9323.63|9323.63|0
1669288800000|2022-11-24 11:20:00|9323.45|9323.45|9322.8|9322.8|9323.88|9323.88|9322.53|9322.53|0
1669289100000|2022-11-24 11:25:00|9322.14|9322.14|9314.04|9314.04|9322.14|9322.14|9313.85|9313.85|0
1669289400000|2022-11-24 11:30:00|9313.94|9313.94|9312.4|9312.4|9319.85|9319.85|9311.59|9311.59|0
1669289700000|2022-11-24 11:35:00|9312.58|9312.58|9316.45|9316.45|9316.45|9316.45|9312.03|9312.03|0
1669290000000|2022-11-24 11:40:00|9316.99|9316.99|9317.17|9317.17|9319.58|9319.58|9316.99|9316.99|0
1669290300000|2022-11-24 11:45:00|9316.81|9316.81|9305.06|9305.06|9316.81|9316.81|9304.78|9304.78|0
1669290600000|2022-11-24 11:50:00|9304.79|9304.79|9301.44|9301.44|9306.28|9306.28|9301.27|9301.27|0
1669290900000|2022-11-24 11:55:00|9301.82|9301.82|9299.07|9299.07|9302.9|9302.9|9297.06|9297.06|0
1669291200000|2022-11-24 12:00:00|9298.97|9298.97|9298.18|9298.18|9303.41|9303.41|9296.4|9296.4|0
1669291500000|2022-11-24 12:05:00|9297.82|9297.82|9300.83|9300.83|9300.83|9300.83|9297.82|9297.82|0
1669291800000|2022-11-24 12:10:00|9300.74|9300.74|9299.75|9299.75|9300.74|9300.74|9299.75|9299.75|0
1669292100000|2022-11-24 12:15:00|9299.39|9299.39|9295.26|9295.26|9301.18|9301.18|9295.26|9295.26|0
1669292400000|2022-11-24 12:20:00|9295.63|9295.63|9300.23|9300.23|9300.42|9300.42|9294.66|9294.66|0
1669292700000|2022-11-24 12:25:00|9299.69|9299.69|9302.21|9302.21|9302.21|9302.21|9299.05|9299.05|0
1669293000000|2022-11-24 12:30:00|9302.57|9302.57|9305.45|9305.45|9306.08|9306.08|9302.3|9302.3|0
1669293300000|2022-11-24 12:35:00|9307.78|9307.78|9307.89|9307.89|9308.16|9308.16|9307.59|9307.59|0
1669293600000|2022-11-24 12:40:00|9308.25|9308.25|9308.25|9308.25|9308.25|9308.25|9308.25|9308.25|0
1669293900000|2022-11-24 12:45:00|9307.72|9307.72|9304.84|9304.84|9307.81|9307.81|9302.52|9302.52|0
1669294200000|2022-11-24 12:50:00|9304.57|9304.57|9306.26|9306.26|9307.09|9307.09|9304.57|9304.57|0
1669294500000|2022-11-24 12:55:00|9305.89|9305.89|9304.5|9304.5|9305.89|9305.89|9304.22|9304.22|0
1669294800000|2022-11-24 13:00:00|9304.41|9304.41|9300.01|9300.01|9306.6|9306.6|9300.01|9300.01|0
1669295100000|2022-11-24 13:05:00|9299.65|9299.65|9295.34|9295.34|9300.88|9300.88|9295.34|9295.34|0
1669295400000|2022-11-24 13:10:00|9295.44|9295.44|9302.27|9302.27|9302.35|9302.35|9295.44|9295.44|0
1669295700000|2022-11-24 13:15:00|9302.54|9302.54|9302.44|9302.44|9307.59|9307.59|9298.99|9298.99|0
1669296000000|2022-11-24 13:20:00|9302.79|9302.79|9303.68|9303.68|9306.01|9306.01|9302.11|9302.11|0
1669296300000|2022-11-24 13:25:00|9303.32|9303.32|9298.36|9298.36|9304.83|9304.83|9298.36|9298.36|0
1669296600000|2022-11-24 13:30:00|9297.64|9297.64|9297.86|9297.86|9298.4|9298.4|9297.32|9297.32|0
1669296900000|2022-11-24 13:35:00|9298.05|9298.05|9296.97|9296.97|9298.57|9298.57|9296.97|9296.97|0
1669297200000|2022-11-24 13:40:00|9296.88|9296.88|9298.76|9298.76|9299.31|9299.31|9296.61|9296.61|0
1669297500000|2022-11-24 13:45:00|9299.04|9299.04|9290.87|9290.87|9299.5|9299.5|9290.87|9290.87|0
1669297800000|2022-11-24 13:50:00|9290.68|9290.68|9294.74|9294.74|9297.03|9297.03|9290.31|9290.31|0
1669298100000|2022-11-24 13:55:00|9295.1|9295.1|9292.9|9292.9|9295.14|9295.14|9291.72|9291.72|0
1669298400000|2022-11-24 14:00:00|9293.09|9293.09|9290.25|9290.25|9293.35|9293.35|9289.35|9289.35|0
1669298700000|2022-11-24 14:05:00|9289.88|9289.88|9281.96|9281.96|9289.88|9289.88|9281.96|9281.96|0
1669299000000|2022-11-24 14:10:00|9281.69|9281.69|9272.16|9272.16|9281.88|9281.88|9272.16|9272.16|0
1669299300000|2022-11-24 14:15:00|9271.89|9271.89|9268.61|9268.61|9272.26|9272.26|9267.34|9267.34|0
1669299600000|2022-11-24 14:20:00|9268.25|9268.25|9263.87|9263.87|9269.07|9269.07|9263.87|9263.87|0
1669299900000|2022-11-24 14:25:00|9264.23|9264.23|9261.24|9261.24|9265.04|9265.04|9261.24|9261.24|0
1669300200000|2022-11-24 14:30:00|9261.51|9261.51|9261.85|9261.85|9267.08|9267.08|9258.9|9258.9|0
1669300500000|2022-11-24 14:35:00|9261.49|9261.49|9264.44|9264.44|9267.13|9267.13|9261.23|9261.23|0
1669300800000|2022-11-24 14:40:00|9264.35|9264.35|9261.37|9261.37|9265.16|9265.16|9260.92|9260.92|0
1669301100000|2022-11-24 14:45:00|9261.09|9261.09|9265.03|9265.03|9265.32|9265.32|9261.01|9261.01|0
1669301400000|2022-11-24 14:50:00|9265.32|9265.32|9262.35|9262.35|9268.29|9268.29|9259.88|9259.88|0
1669301700000|2022-11-24 14:55:00|9261.99|9261.99|9269.81|9269.81|9269.81|9269.81|9261.36|9261.36|0
1669302000000|2022-11-24 15:00:00|9269.46|9269.46|9276.48|9276.48|9276.75|9276.75|9268.39|9268.39|0
1669302300000|2022-11-24 15:05:00|9276.38|9276.38|9283.13|9283.13|9283.13|9283.13|9273.24|9273.24|0
1669302600000|2022-11-24 15:10:00|9283.3|9283.3|9290.25|9290.25|9290.63|9290.63|9281.86|9281.86|0
1669302900000|2022-11-24 15:15:00|9287.93|9287.93|9280.22|9280.22|9287.93|9287.93|9280.22|9280.22|0
1669303200000|2022-11-24 15:20:00|9277.9|9277.9|9277.09|9277.09|9280.25|9280.25|9277.09|9277.09|0
1669303500000|2022-11-24 15:25:00|9276.82|9276.82|9280.51|9280.51|9280.51|9280.51|9276.82|9276.82|0
1669303800000|2022-11-24 15:30:00|9280.65|9280.65|9283.68|9283.68|9284.23|9284.23|9278.18|9278.18|0
1669304100000|2022-11-24 15:35:00|9283.5|9283.5|9276.15|9276.15|9283.5|9283.5|9275.79|9275.79|0
1669304400000|2022-11-24 15:40:00|9276.34|9276.34|9274.99|9274.99|9280.73|9280.73|9274.81|9274.81|0
1669304700000|2022-11-24 15:45:00|9275.35|9275.35|9279.25|9279.25|9280.36|9280.36|9275.26|9275.26|0
1669305000000|2022-11-24 15:50:00|9278.97|9278.97|9281.58|9281.58|9283|9283|9277|9277|0
1669305300000|2022-11-24 15:55:00|9281.48|9281.48|9283.14|9283.14|9283.73|9283.73|9279.96|9279.96|0
1669305600000|2022-11-24 16:00:00|9282.97|9282.97|9287.26|9287.26|9288.57|9288.57|9280.01|9280.01|0
1669305900000|2022-11-24 16:05:00|9287.44|9287.44|9291.19|9291.19|9293.62|9293.62|9287.26|9287.26|0
1669306200000|2022-11-24 16:10:00|9291|9291|9290.94|9290.94|9293.84|9293.84|9287.7|9287.7|0
1669306500000|2022-11-24 16:15:00|9290.84|9290.84|9294.35|9294.35|9295.55|9295.55|9290.84|9290.84|0
1669306800000|2022-11-24 16:20:00|9294.72|9294.72|9302.77|9302.77|9302.77|9302.77|9293.54|9293.54|0
1669307100000|2022-11-24 16:25:00|9305.1|9305.1|9301.58|9301.58|9305.18|9305.18|9296.68|9296.68|0
1669364100000|2022-11-25 08:15:00|9293.3|9293.3|9286.44|9286.44|9296.26|9296.26|9280.36|9280.36|0
1669364400000|2022-11-25 08:20:00|9284.11|9284.11|9286.19|9286.19|9290.69|9290.69|9283.35|9283.35|0
1669364700000|2022-11-25 08:25:00|9286.37|9286.37|9292.49|9292.49|9294.89|9294.89|9285.75|9285.75|0
1669365000000|2022-11-25 08:30:00|9292.86|9292.86|9296.14|9296.14|9297.32|9297.32|9287.56|9287.56|0
1669365300000|2022-11-25 08:35:00|9297.02|9297.02|9292.54|9292.54|9300.57|9300.57|9292.54|9292.54|0
1669365600000|2022-11-25 08:40:00|9292.72|9292.72|9297.33|9297.33|9299.76|9299.76|9292.72|9292.72|0
1669365900000|2022-11-25 08:45:00|9296.79|9296.79|9296.31|9296.31|9299.48|9299.48|9293.51|9293.51|0
1669366200000|2022-11-25 08:50:00|9295.58|9295.58|9293.1|9293.1|9295.85|9295.85|9293.1|9293.1|0
1669366500000|2022-11-25 08:55:00|9288.45|9288.45|9292.18|9292.18|9293.57|9293.57|9288.18|9288.18|0
1669366800000|2022-11-25 09:00:00|9292.75|9292.75|9293.51|9293.51|9293.51|9293.51|9290.16|9290.16|0
1669367100000|2022-11-25 09:05:00|9293.87|9293.87|9295.79|9295.79|9296.16|9296.16|9293.25|9293.25|0
1669367400000|2022-11-25 09:10:00|9295.69|9295.69|9292.86|9292.86|9295.71|9295.71|9291.06|9291.06|0
1669367700000|2022-11-25 09:15:00|9292.72|9292.72|9287.61|9287.61|9293.09|9293.09|9282.95|9282.95|0
1669368000000|2022-11-25 09:20:00|9285.28|9285.28|9287.48|9287.48|9287.61|9287.61|9282.18|9282.18|0
1669368300000|2022-11-25 09:25:00|9287.12|9287.12|9287.6|9287.6|9289.06|9289.06|9286.39|9286.39|0
1669368600000|2022-11-25 09:30:00|9287.5|9287.5|9281.67|9281.67|9287.5|9287.5|9281.67|9281.67|0
1669368900000|2022-11-25 09:35:00|9281.13|9281.13|9282.28|9282.28|9282.28|9282.28|9280.87|9280.87|0
1669369200000|2022-11-25 09:40:00|9284.61|9284.61|9281.36|9281.36|9287.82|9287.82|9281.36|9281.36|0
1669369500000|2022-11-25 09:45:00|9283.69|9283.69|9285.6|9285.6|9287.93|9287.93|9283.69|9283.69|0
1669369800000|2022-11-25 09:50:00|9283.28|9283.28|9284.14|9284.14|9284.14|9284.14|9277.52|9277.52|0
1669370100000|2022-11-25 09:55:00|9284.04|9284.04|9287.71|9287.71|9287.71|9287.71|9284.04|9284.04|0
1669370400000|2022-11-25 10:00:00|9287.17|9287.17|9279.15|9279.15|9287.17|9287.17|9276.78|9276.78|0
1669370700000|2022-11-25 10:05:00|9276.83|9276.83|9275.41|9275.41|9277.03|9277.03|9274.71|9274.71|0
1669371000000|2022-11-25 10:10:00|9275.22|9275.22|9280.42|9280.42|9280.42|9280.42|9275.13|9275.13|0
1669371300000|2022-11-25 10:15:00|9280.33|9280.33|9280.37|9280.37|9280.74|9280.74|9277.96|9277.96|0
1669371600000|2022-11-25 10:20:00|9280.11|9280.11|9280.69|9280.69|9280.83|9280.83|9280.11|9280.11|0
1669371900000|2022-11-25 10:25:00|9281.77|9281.77|9287.76|9287.76|9289.82|9289.82|9281.77|9281.77|0
1669372200000|2022-11-25 10:30:00|9288.42|9288.42|9292.07|9292.07|9292.07|9292.07|9287.07|9287.07|0
1669372500000|2022-11-25 10:35:00|9289.74|9289.74|9285.16|9285.16|9289.74|9289.74|9285.16|9285.16|0
1669372800000|2022-11-25 10:40:00|9285.45|9285.45|9295.3|9295.3|9295.58|9295.58|9285.45|9285.45|0
1669373100000|2022-11-25 10:45:00|9295.03|9295.03|9300.85|9300.85|9300.85|9300.85|9295.03|9295.03|0
1669373400000|2022-11-25 10:50:00|9300.49|9300.49|9301.89|9301.89|9305.14|9305.14|9300.49|9300.49|0
1669373700000|2022-11-25 10:55:00|9301.7|9301.7|9290.28|9290.28|9302.83|9302.83|9290.28|9290.28|0
1669374000000|2022-11-25 11:00:00|9290.55|9290.55|9282.54|9282.54|9292.87|9292.87|9282.36|9282.36|0
1669374300000|2022-11-25 11:05:00|9282.63|9282.63|9283.83|9283.83|9291.09|9291.09|9282.63|9282.63|0
1669374600000|2022-11-25 11:10:00|9290.81|9290.81|9294.31|9294.31|9294.31|9294.31|9288.48|9288.48|0
1669374900000|2022-11-25 11:15:00|9293.32|9293.32|9293.54|9293.54|9293.68|9293.68|9293.32|9293.32|0
1669375200000|2022-11-25 11:20:00|9293.73|9293.73|9295.82|9295.82|9295.82|9295.82|9293.54|9293.54|0
1669375500000|2022-11-25 11:25:00|9295.72|9295.72|9299.73|9299.73|9302.06|9302.06|9295.44|9295.44|0
1669375800000|2022-11-25 11:30:00|9300|9300|9302|9302|9302.27|9302.27|9297.35|9297.35|0
1669376100000|2022-11-25 11:35:00|9301.73|9301.73|9299.31|9299.31|9301.73|9301.73|9299.13|9299.13|0
1669376400000|2022-11-25 11:40:00|9298.95|9298.95|9299.22|9299.22|9302.09|9302.09|9298.95|9298.95|0
1669376700000|2022-11-25 11:45:00|9298.65|9298.65|9292.27|9292.27|9298.65|9298.65|9292.18|9292.18|0
1669377000000|2022-11-25 11:50:00|9291.91|9291.91|9295.09|9295.09|9300.17|9300.17|9291.91|9291.91|0
1669377300000|2022-11-25 11:55:00|9295|9295|9299.01|9299.01|9301.62|9301.62|9294.91|9294.91|0
1669377600000|2022-11-25 12:00:00|9298.74|9298.74|9299.91|9299.91|9303.21|9303.21|9292.26|9292.26|0
1669377900000|2022-11-25 12:05:00|9300.19|9300.19|9301.26|9301.26|9302.22|9302.22|9299.89|9299.89|0
1669378200000|2022-11-25 12:10:00|9302.35|9302.35|9299.73|9299.73|9302.35|9302.35|9297.05|9297.05|0
1669378500000|2022-11-25 12:15:00|9299.63|9299.63|9297.32|9297.32|9299.63|9299.63|9296.95|9296.95|0
1669378800000|2022-11-25 12:20:00|9294.99|9294.99|9301.62|9301.62|9303.61|9303.61|9294.99|9294.99|0
1669379100000|2022-11-25 12:25:00|9301.35|9301.35|9295.04|9295.04|9301.35|9301.35|9293.43|9293.43|0
1669379400000|2022-11-25 12:30:00|9294.85|9294.85|9295.03|9295.03|9295.03|9295.03|9293.87|9293.87|0
1669379700000|2022-11-25 12:35:00|9292.7|9292.7|9293.26|9293.26|9293.26|9293.26|9288.32|9288.32|0
1669380000000|2022-11-25 12:40:00|9294.35|9294.35|9293.98|9293.98|9299.27|9299.27|9293.98|9293.98|0
1669380300000|2022-11-25 12:45:00|9293.72|9293.72|9288.61|9288.61|9293.9|9293.9|9288.61|9288.61|0
1669380600000|2022-11-25 12:50:00|9288.35|9288.35|9290.21|9290.21|9292.9|9292.9|9288.16|9288.16|0
1669380900000|2022-11-25 12:55:00|9290.03|9290.03|9289.18|9289.18|9290.17|9290.17|9286.59|9286.59|0
1669381200000|2022-11-25 13:00:00|9289|9289|9288.31|9288.31|9289|9289|9285.14|9285.14|0
1669381500000|2022-11-25 13:05:00|9287.95|9287.95|9289.23|9289.23|9289.23|9289.23|9287.95|9287.95|0
1669381800000|2022-11-25 13:10:00|9289.59|9289.59|9286.7|9286.7|9289.96|9289.96|9286.7|9286.7|0
1669382100000|2022-11-25 13:15:00|9289.03|9289.03|9283.65|9283.65|9289.03|9289.03|9282.05|9282.05|0
1669382400000|2022-11-25 13:20:00|9283.92|9283.92|9283.54|9283.54|9286.98|9286.98|9282.32|9282.32|0
1669382700000|2022-11-25 13:25:00|9283.4|9283.4|9286.7|9286.7|9287.28|9287.28|9283.4|9283.4|0
1669383000000|2022-11-25 13:30:00|9286.51|9286.51|9289.25|9289.25|9289.96|9289.96|9285.5|9285.5|0
1669383300000|2022-11-25 13:35:00|9289.06|9289.06|9293.37|9293.37|9295.15|9295.15|9288.17|9288.17|0
1669383600000|2022-11-25 13:40:00|9293.51|9293.51|9300.97|9300.97|9300.97|9300.97|9293.51|9293.51|0
1669383900000|2022-11-25 13:45:00|9300.7|9300.7|9291.84|9291.84|9300.7|9300.7|9291.84|9291.84|0
1669384200000|2022-11-25 13:50:00|9292.02|9292.02|9292.92|9292.92|9292.92|9292.92|9291.28|9291.28|0
1669384500000|2022-11-25 13:55:00|9292.56|9292.56|9280.76|9280.76|9292.82|9292.82|9279.52|9279.52|0
1669384800000|2022-11-25 14:00:00|9280.41|9280.41|9278.46|9278.46|9280.77|9280.77|9277.03|9277.03|0
1669385100000|2022-11-25 14:05:00|9280.79|9280.79|9278.86|9278.86|9280.97|9280.97|9277.93|9277.93|0
1669385400000|2022-11-25 14:10:00|9278.13|9278.13|9274.99|9274.99|9280.46|9280.46|9274.99|9274.99|0
1669385700000|2022-11-25 14:15:00|9275.35|9275.35|9272.65|9272.65|9276.54|9276.54|9272.29|9272.29|0
1669386000000|2022-11-25 14:20:00|9271.92|9271.92|9274.26|9274.26|9275.34|9275.34|9271.92|9271.92|0
1669386300000|2022-11-25 14:25:00|9275.01|9275.01|9277.87|9277.87|9277.87|9277.87|9274.3|9274.3|0
1669386600000|2022-11-25 14:30:00|9277.69|9277.69|9283.77|9283.77|9286.47|9286.47|9277.18|9277.18|0
1669386900000|2022-11-25 14:35:00|9283.95|9283.95|9270.41|9270.41|9288.99|9288.99|9270.41|9270.41|0
1669387200000|2022-11-25 14:40:00|9270.04|9270.04|9268.49|9268.49|9275.69|9275.69|9263.97|9263.97|0
1669387500000|2022-11-25 14:45:00|9270.82|9270.82|9270.13|9270.13|9274.39|9274.39|9269.36|9269.36|0
1669387800000|2022-11-25 14:50:00|9270.93|9270.93|9268.12|9268.12|9273.13|9273.13|9266.98|9266.98|0
1669388100000|2022-11-25 14:55:00|9267.76|9267.76|9270.88|9270.88|9275.6|9275.6|9267.48|9267.48|0
1669388400000|2022-11-25 15:00:00|9273.2|9273.2|9270.23|9270.23|9273.63|9273.63|9267.51|9267.51|0
1669388700000|2022-11-25 15:05:00|9270.59|9270.59|9270.22|9270.22|9273.33|9273.33|9269.95|9269.95|0
1669389000000|2022-11-25 15:10:00|9272.54|9272.54|9268.78|9268.78|9273.68|9273.68|9268.78|9268.78|0
1669389300000|2022-11-25 15:15:00|9269.5|9269.5|9269.67|9269.67|9270.85|9270.85|9268.03|9268.03|0
1669389600000|2022-11-25 15:20:00|9269.13|9269.13|9279.17|9279.17|9281.88|9281.88|9269.13|9269.13|0
1669389900000|2022-11-25 15:25:00|9278.81|9278.81|9275.07|9275.07|9283.28|9283.28|9275.07|9275.07|0
1669390200000|2022-11-25 15:30:00|9274.72|9274.72|9275.15|9275.15|9276.37|9276.37|9273.86|9273.86|0
1669390500000|2022-11-25 15:35:00|9275.43|9275.43|9265.77|9265.77|9275.79|9275.79|9263.43|9263.43|0
1669390800000|2022-11-25 15:40:00|9266.04|9266.04|9271.09|9271.09|9273.69|9273.69|9266.04|9266.04|0
1669391100000|2022-11-25 15:45:00|9271.45|9271.45|9273.58|9273.58|9273.78|9273.78|9271.09|9271.09|0
1669391400000|2022-11-25 15:50:00|9273.76|9273.76|9272.69|9272.69|9273.76|9273.76|9270.98|9270.98|0
1669391700000|2022-11-25 15:55:00|9272.51|9272.51|9278.55|9278.55|9278.9|9278.9|9271.79|9271.79|0
1669392000000|2022-11-25 16:00:00|9278.91|9278.91|9288.78|9288.78|9290.12|9290.12|9278.91|9278.91|0
1669392300000|2022-11-25 16:05:00|9288.51|9288.51|9290.53|9290.53|9290.8|9290.8|9287.02|9287.02|0
1669392600000|2022-11-25 16:10:00|9292.86|9292.86|9294.71|9294.71|9294.86|9294.86|9292.81|9292.81|0
1669392900000|2022-11-25 16:15:00|9294.98|9294.98|9300.76|9300.76|9302.22|9302.22|9294.9|9294.9|0
1669393200000|2022-11-25 16:20:00|9300.95|9300.95|9297.4|9297.4|9306.41|9306.41|9297.4|9297.4|0
1669393500000|2022-11-25 16:25:00|9297.12|9297.12|9303.76|9303.76|9304.96|9304.96|9297.12|9297.12|0
1669640700000|2022-11-28 13:05:00|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|0
1669641000000|2022-11-28 13:10:00|9311.27|9311.27|9312.74|9312.74|9313.65|9313.65|9308.06|9308.06|0
1669641300000|2022-11-28 13:15:00|9312.37|9312.37|9315.81|9315.81|9317.6|9317.6|9310.35|9310.35|0
1669641600000|2022-11-28 13:20:00|9315.63|9315.63|9334.42|9334.42|9334.8|9334.8|9315.45|9315.45|0
1669641900000|2022-11-28 13:25:00|9334.6|9334.6|9346.84|9346.84|9346.84|9346.84|9332.97|9332.97|0
1669642200000|2022-11-28 13:30:00|9344.51|9344.51|9341.54|9341.54|9348.99|9348.99|9340.64|9340.64|0
1669642500000|2022-11-28 13:35:00|9342.26|9342.26|9344.38|9344.38|9344.65|9344.65|9336.83|9336.83|0
1669642800000|2022-11-28 13:40:00|9342.05|9342.05|9332.7|9332.7|9344.02|9344.02|9330.85|9330.85|0
1669643100000|2022-11-28 13:45:00|9332.89|9332.89|9331.08|9331.08|9334.51|9334.51|9330.82|9330.82|0
1669643400000|2022-11-28 13:50:00|9333.41|9333.41|9331.47|9331.47|9334.04|9334.04|9328.17|9328.17|0
1669643700000|2022-11-28 13:55:00|9333.8|9333.8|9336.31|9336.31|9336.31|9336.31|9329.74|9329.74|0
1669644000000|2022-11-28 14:00:00|9336.03|9336.03|9336.67|9336.67|9340.22|9340.22|9332.8|9332.8|0
1669644300000|2022-11-28 14:05:00|9341.32|9341.32|9336.57|9336.57|9341.68|9341.68|9333.91|9333.91|0
1669644600000|2022-11-28 14:10:00|9336.39|9336.39|9341.6|9341.6|9342.85|9342.85|9334.07|9334.07|0
1669644900000|2022-11-28 14:15:00|9341.88|9341.88|9348.44|9348.44|9348.44|9348.44|9338.44|9338.44|0
1669645200000|2022-11-28 14:20:00|9348.7|9348.7|9346.89|9346.89|9349.34|9349.34|9345.72|9345.72|0
1669645500000|2022-11-28 14:25:00|9346.51|9346.51|9344.93|9344.93|9347.68|9347.68|9342.76|9342.76|0
1669645800000|2022-11-28 14:30:00|9345.02|9345.02|9380.58|9380.58|9381.5|9381.5|9342.62|9342.62|0
1669646100000|2022-11-28 14:35:00|9380.85|9380.85|9373.12|9373.12|9385.16|9385.16|9370.2|9370.2|0
1669646400000|2022-11-28 14:40:00|9372.85|9372.85|9368.57|9368.57|9374.09|9374.09|9361.58|9361.58|0
1669646700000|2022-11-28 14:45:00|9369.1|9369.1|9370.75|9370.75|9378.21|9378.21|9364.84|9364.84|0
1669647000000|2022-11-28 14:50:00|9370.02|9370.02|9363.32|9363.32|9371.61|9371.61|9363.01|9363.01|0
1669647300000|2022-11-28 14:55:00|9362.79|9362.79|9356.76|9356.76|9363.52|9363.52|9354.43|9354.43|0
1669647600000|2022-11-28 15:00:00|9356.39|9356.39|9365.37|9365.37|9368.07|9368.07|9354.13|9354.13|0
1669647900000|2022-11-28 15:05:00|9363.05|9363.05|9365.76|9365.76|9371.98|9371.98|9363.05|9363.05|0
1669648200000|2022-11-28 15:10:00|9365.57|9365.57|9366.18|9366.18|9372.49|9372.49|9364.8|9364.8|0
1669648500000|2022-11-28 15:15:00|9365.82|9365.82|9359.71|9359.71|9365.82|9365.82|9359.71|9359.71|0
1669648800000|2022-11-28 15:20:00|9359.57|9359.57|9351.57|9351.57|9362.16|9362.16|9351.57|9351.57|0
1669649100000|2022-11-28 15:25:00|9351.21|9351.21|9354.78|9354.78|9355.14|9355.14|9345.11|9345.11|0
1669649400000|2022-11-28 15:30:00|9355.05|9355.05|9354.43|9354.43|9360.24|9360.24|9351.64|9351.64|0
1669649700000|2022-11-28 15:35:00|9354.16|9354.16|9353.63|9353.63|9358.67|9358.67|9351.57|9351.57|0
1669650000000|2022-11-28 15:40:00|9354.26|9354.26|9355.71|9355.71|9360|9360|9351.79|9351.79|0
1669650300000|2022-11-28 15:45:00|9355.9|9355.9|9344.64|9344.64|9355.9|9355.9|9341.89|9341.89|0
1669650600000|2022-11-28 15:50:00|9344.37|9344.37|9341.68|9341.68|9347.05|9347.05|9340.87|9340.87|0
1669650900000|2022-11-28 15:55:00|9341.59|9341.59|9344.69|9344.69|9349.11|9349.11|9339.76|9339.76|0
1669651200000|2022-11-28 16:00:00|9345.06|9345.06|9340.91|9340.91|9350.45|9350.45|9340.81|9340.81|0
1669651500000|2022-11-28 16:05:00|9341.17|9341.17|9341.48|9341.48|9342.09|9342.09|9335.95|9335.95|0
1669651800000|2022-11-28 16:10:00|9341.11|9341.11|9336.06|9336.06|9341.29|9341.29|9333.46|9333.46|0
1669652100000|2022-11-28 16:15:00|9335.79|9335.79|9332.04|9332.04|9336.24|9336.24|9331.77|9331.77|0
1669652400000|2022-11-28 16:20:00|9331.85|9331.85|9324.51|9324.51|9332.04|9332.04|9322.18|9322.18|0
1669652700000|2022-11-28 16:25:00|9324.42|9324.42|9319.46|9319.46|9327.42|9327.42|9317.02|9317.02|0
1669709700000|2022-11-29 08:15:00|9290.86|9290.86|9294.71|9294.71|9298.35|9298.35|9286.87|9286.87|0
1669710000000|2022-11-29 08:20:00|9295.78|9295.78|9282.04|9282.04|9301.94|9301.94|9282.04|9282.04|0
1669710300000|2022-11-29 08:25:00|9281.3|9281.3|9284.46|9284.46|9284.46|9284.46|9272.62|9272.62|0
1669710600000|2022-11-29 08:30:00|9285.02|9285.02|9289.09|9289.09|9295.97|9295.97|9285.02|9285.02|0
1669710900000|2022-11-29 08:35:00|9289.64|9289.64|9302.47|9302.47|9303.84|9303.84|9288.55|9288.55|0
1669711200000|2022-11-29 08:40:00|9304.8|9304.8|9299.85|9299.85|9312.34|9312.34|9299.31|9299.31|0
1669711500000|2022-11-29 08:45:00|9300.03|9300.03|9299.86|9299.86|9300.76|9300.76|9296.2|9296.2|0
1669711800000|2022-11-29 08:50:00|9299.59|9299.59|9291.34|9291.34|9303.65|9303.65|9291.34|9291.34|0
1669712100000|2022-11-29 08:55:00|9289.89|9289.89|9293.76|9293.76|9294.2|9294.2|9280.57|9280.57|0
1669712400000|2022-11-29 09:00:00|9293.03|9293.03|9291.18|9291.18|9295.1|9295.1|9284.42|9284.42|0
1669712700000|2022-11-29 09:05:00|9291.91|9291.91|9283.87|9283.87|9292.41|9292.41|9282.72|9282.72|0
1669713000000|2022-11-29 09:10:00|9284.04|9284.04|9294.17|9294.17|9297.19|9297.19|9284.04|9284.04|0
1669713300000|2022-11-29 09:15:00|9294.44|9294.44|9298.71|9298.71|9301.61|9301.61|9293.73|9293.73|0
1669713600000|2022-11-29 09:20:00|9296.39|9296.39|9297.98|9297.98|9304.26|9304.26|9295.83|9295.83|0
1669713900000|2022-11-29 09:25:00|9298.71|9298.71|9296.2|9296.2|9301.02|9301.02|9295.93|9295.93|0
1669714200000|2022-11-29 09:30:00|9296.01|9296.01|9286.9|9286.9|9297.12|9297.12|9286.9|9286.9|0
1669714500000|2022-11-29 09:35:00|9287.26|9287.26|9292.47|9292.47|9292.47|9292.47|9287.26|9287.26|0
1669714800000|2022-11-29 09:40:00|9292.11|9292.11|9285.72|9285.72|9292.11|9292.11|9282.48|9282.48|0
1669715100000|2022-11-29 09:45:00|9283.39|9283.39|9281.48|9281.48|9290.05|9290.05|9280.96|9280.96|0
1669715400000|2022-11-29 09:50:00|9281.12|9281.12|9294.86|9294.86|9294.86|9294.86|9281.12|9281.12|0
1669715700000|2022-11-29 09:55:00|9294.58|9294.58|9293.43|9293.43|9296.12|9296.12|9293.43|9293.43|0
1669716000000|2022-11-29 10:00:00|9294.35|9294.35|9296.68|9296.68|9296.68|9296.68|9291.67|9291.67|0
1669716300000|2022-11-29 10:05:00|9297.06|9297.06|9297.74|9297.74|9298.5|9298.5|9291.94|9291.94|0
1669716600000|2022-11-29 10:10:00|9298.47|9298.47|9308.86|9308.86|9310.79|9310.79|9298.47|9298.47|0
1669716900000|2022-11-29 10:15:00|9309|9309|9317.33|9317.33|9317.33|9317.33|9307.62|9307.62|0
1669717200000|2022-11-29 10:20:00|9317.14|9317.14|9308.73|9308.73|9322.33|9322.33|9308|9308|0
1669717500000|2022-11-29 10:25:00|9308.91|9308.91|9305.88|9305.88|9319.57|9319.57|9305.88|9305.88|0
1669717800000|2022-11-29 10:30:00|9306.24|9306.24|9318.47|9318.47|9318.92|9318.92|9306.24|9306.24|0
1669718100000|2022-11-29 10:35:00|9318.83|9318.83|9315.32|9315.32|9318.83|9318.83|9312.69|9312.69|0
1669718400000|2022-11-29 10:40:00|9314.96|9314.96|9314.6|9314.6|9318.42|9318.42|9314.33|9314.33|0
1669718700000|2022-11-29 10:45:00|9312.28|9312.28|9309.57|9309.57|9314.59|9314.59|9309.57|9309.57|0
1669719000000|2022-11-29 10:50:00|9309.2|9309.2|9303.07|9303.07|9309.2|9309.2|9303.07|9303.07|0
1669719300000|2022-11-29 10:55:00|9300.74|9300.74|9299.39|9299.39|9301.97|9301.97|9294.99|9294.99|0
1669719600000|2022-11-29 11:00:00|9299.75|9299.75|9298.5|9298.5|9300.1|9300.1|9293.99|9293.99|0
1669719900000|2022-11-29 11:05:00|9298.14|9298.14|9287.4|9287.4|9298.5|9298.5|9287.4|9287.4|0
1669720200000|2022-11-29 11:10:00|9287.76|9287.76|9285.61|9285.61|9287.76|9287.76|9280.46|9280.46|0
1669720500000|2022-11-29 11:15:00|9285.88|9285.88|9285.21|9285.21|9292.24|9292.24|9284.89|9284.89|0
1669720800000|2022-11-29 11:20:00|9285.48|9285.48|9283.12|9283.12|9286.69|9286.69|9283.12|9283.12|0
1669721100000|2022-11-29 11:25:00|9282.93|9282.93|9286.05|9286.05|9286.58|9286.58|9282.84|9282.84|0
1669721400000|2022-11-29 11:30:00|9283.72|9283.72|9279.48|9279.48|9284.17|9284.17|9276.81|9276.81|0
1669721700000|2022-11-29 11:35:00|9280.21|9280.21|9275.21|9275.21|9281.57|9281.57|9274.68|9274.68|0
1669722000000|2022-11-29 11:40:00|9275.58|9275.58|9263.72|9263.72|9275.58|9275.58|9263.63|9263.63|0
1669722300000|2022-11-29 11:45:00|9263.36|9263.36|9258.97|9258.97|9263.36|9263.36|9255.11|9255.11|0
1669722600000|2022-11-29 11:50:00|9258.79|9258.79|9261.68|9261.68|9262.21|9262.21|9258.6|9258.6|0
1669722900000|2022-11-29 11:55:00|9264.01|9264.01|9268.53|9268.53|9268.53|9268.53|9263.22|9263.22|0
1669723200000|2022-11-29 12:00:00|9268.26|9268.26|9262.1|9262.1|9268.26|9268.26|9261.04|9261.04|0
1669723500000|2022-11-29 12:05:00|9264.43|9264.43|9262.38|9262.38|9264.97|9264.97|9262.2|9262.2|0
1669723800000|2022-11-29 12:10:00|9262.75|9262.75|9262.15|9262.15|9267.79|9267.79|9262.15|9262.15|0
1669724100000|2022-11-29 12:15:00|9262.06|9262.06|9265.06|9265.06|9265.32|9265.32|9259.54|9259.54|0
1669724400000|2022-11-29 12:20:00|9264.87|9264.87|9267.43|9267.43|9268.07|9268.07|9263.75|9263.75|0
1669724700000|2022-11-29 12:25:00|9265.1|9265.1|9262.49|9262.49|9265.1|9265.1|9262.4|9262.4|0
1669725000000|2022-11-29 12:30:00|9262.23|9262.23|9262.52|9262.52|9262.52|9262.52|9261.77|9261.77|0
1669725300000|2022-11-29 12:35:00|9262.09|9262.09|9258.6|9258.6|9262.09|9262.09|9258.6|9258.6|0
1669725600000|2022-11-29 12:40:00|9259.03|9259.03|9258.58|9258.58|9263.05|9263.05|9258.2|9258.2|0
1669725900000|2022-11-29 12:45:00|9258.85|9258.85|9255.39|9255.39|9258.85|9258.85|9254.29|9254.29|0
1669726200000|2022-11-29 12:50:00|9255.93|9255.93|9254.5|9254.5|9257.08|9257.08|9254.48|9254.48|0
1669726500000|2022-11-29 12:55:00|9254.86|9254.86|9254.6|9254.6|9255.77|9255.77|9253.53|9253.53|0
1669726800000|2022-11-29 13:00:00|9254.08|9254.08|9247.29|9247.29|9255.31|9255.31|9247.29|9247.29|0
1669727100000|2022-11-29 13:05:00|9244.96|9244.96|9234.94|9234.94|9244.96|9244.96|9234.94|9234.94|0
1669727400000|2022-11-29 13:10:00|9234.8|9234.8|9223.42|9223.42|9237.69|9237.69|9219.95|9219.95|0
1669727700000|2022-11-29 13:15:00|9223.06|9223.06|9230.82|9230.82|9230.82|9230.82|9220.01|9220.01|0
1669728000000|2022-11-29 13:20:00|9230.64|9230.64|9239.67|9239.67|9239.67|9239.67|9230.64|9230.64|0
1669728300000|2022-11-29 13:25:00|9240.04|9240.04|9237.97|9237.97|9241.11|9241.11|9236.78|9236.78|0
1669728600000|2022-11-29 13:30:00|9240.29|9240.29|9242.86|9242.86|9243.29|9243.29|9240.1|9240.1|0
1669728900000|2022-11-29 13:35:00|9240.54|9240.54|9242.96|9242.96|9245.29|9245.29|9240.54|9240.54|0
1669729200000|2022-11-29 13:40:00|9243.33|9243.33|9242.93|9242.93|9244.19|9244.19|9241.31|9241.31|0
1669729500000|2022-11-29 13:45:00|9243.5|9243.5|9242.81|9242.81|9248.66|9248.66|9242.81|9242.81|0
1669729800000|2022-11-29 13:50:00|9243.16|9243.16|9244.87|9244.87|9245.67|9245.67|9242.08|9242.08|0
1669730100000|2022-11-29 13:55:00|9245.02|9245.02|9252.67|9252.67|9252.67|9252.67|9245.02|9245.02|0
1669730400000|2022-11-29 14:00:00|9255|9255|9252.62|9252.62|9256.83|9256.83|9252.62|9252.62|0
1669730700000|2022-11-29 14:05:00|9252.8|9252.8|9253.35|9253.35|9256.58|9256.58|9252.8|9252.8|0
1669731000000|2022-11-29 14:10:00|9253.16|9253.16|9250.47|9250.47|9255.3|9255.3|9250.47|9250.47|0
1669731300000|2022-11-29 14:15:00|9248.14|9248.14|9244.22|9244.22|9249.25|9249.25|9243.91|9243.91|0
1669731600000|2022-11-29 14:20:00|9246.55|9246.55|9257.26|9257.26|9257.26|9257.26|9246.55|9246.55|0
1669731900000|2022-11-29 14:25:00|9257.63|9257.63|9255.57|9255.57|9258.13|9258.13|9254.94|9254.94|0
1669732200000|2022-11-29 14:30:00|9255.84|9255.84|9257.95|9257.95|9258.21|9258.21|9247.83|9247.83|0
1669732500000|2022-11-29 14:35:00|9257.66|9257.66|9249.16|9249.16|9257.85|9257.85|9243.16|9243.16|0
1669732800000|2022-11-29 14:40:00|9246.83|9246.83|9244.26|9244.26|9254.64|9254.64|9241.93|9241.93|0
1669733100000|2022-11-29 14:45:00|9246.59|9246.59|9246.5|9246.5|9249.62|9249.62|9239.87|9239.87|0
1669733400000|2022-11-29 14:50:00|9246.14|9246.14|9250.49|9250.49|9252.82|9252.82|9243.85|9243.85|0
1669733700000|2022-11-29 14:55:00|9250.76|9250.76|9254.63|9254.63|9254.63|9254.63|9246.25|9246.25|0
1669734000000|2022-11-29 15:00:00|9252.31|9252.31|9248.7|9248.7|9258.77|9258.77|9248.66|9248.66|0
1669734300000|2022-11-29 15:05:00|9248.33|9248.33|9248.58|9248.58|9253.55|9253.55|9244.96|9244.96|0
1669734600000|2022-11-29 15:10:00|9248.94|9248.94|9241.61|9241.61|9249.62|9249.62|9236.78|9236.78|0
1669734900000|2022-11-29 15:15:00|9242.16|9242.16|9248.6|9248.6|9250.54|9250.54|9242.16|9242.16|0
1669735200000|2022-11-29 15:20:00|9248.42|9248.42|9252|9252|9254.17|9254.17|9248.42|9248.42|0
1669735500000|2022-11-29 15:25:00|9252.37|9252.37|9258.42|9258.42|9258.42|9258.42|9249.84|9249.84|0
1669735800000|2022-11-29 15:30:00|9258.51|9258.51|9254.36|9254.36|9258.87|9258.87|9253.67|9253.67|0
1669736100000|2022-11-29 15:35:00|9254.01|9254.01|9248.16|9248.16|9255.64|9255.64|9244.3|9244.3|0
1669736400000|2022-11-29 15:40:00|9247.44|9247.44|9240.11|9240.11|9251.02|9251.02|9238.86|9238.86|0
1669736700000|2022-11-29 15:45:00|9240.26|9240.26|9236.03|9236.03|9244.67|9244.67|9236.03|9236.03|0
1669737000000|2022-11-29 15:50:00|9235.85|9235.85|9227.69|9227.69|9235.85|9235.85|9227.25|9227.25|0
1669737300000|2022-11-29 15:55:00|9227.88|9227.88|9225.48|9225.48|9231.03|9231.03|9225.39|9225.39|0
1669737600000|2022-11-29 16:00:00|9225.3|9225.3|9216.91|9216.91|9225.3|9225.3|9216.62|9216.62|0
1669737900000|2022-11-29 16:05:00|9217.19|9217.19|9216.85|9216.85|9218.6|9218.6|9215.44|9215.44|0
1669738200000|2022-11-29 16:10:00|9214.53|9214.53|9211.51|9211.51|9217.36|9217.36|9210.9|9210.9|0
1669738500000|2022-11-29 16:15:00|9211.65|9211.65|9202.73|9202.73|9217.56|9217.56|9202.73|9202.73|0
1669738800000|2022-11-29 16:20:00|9202.64|9202.64|9208.42|9208.42|9209.19|9209.19|9201.06|9201.06|0
1669739100000|2022-11-29 16:25:00|9208.6|9208.6|9205.76|9205.76|9210.97|9210.97|9200.99|9200.99|0
1669796100000|2022-11-30 08:15:00|9277.01|9277.01|9264.61|9264.61|9287.99|9287.99|9261.99|9261.99|0
1669796400000|2022-11-30 08:20:00|9266.94|9266.94|9275.21|9275.21|9276.3|9276.3|9265.07|9265.07|0
1669796700000|2022-11-30 08:25:00|9274.78|9274.78|9277.64|9277.64|9282.29|9282.29|9266.51|9266.51|0
1669797000000|2022-11-30 08:30:00|9276.19|9276.19|9284.54|9284.54|9287.68|9287.68|9275.83|9275.83|0
1669797300000|2022-11-30 08:35:00|9284.08|9284.08|9284.71|9284.71|9293.87|9293.87|9282.5|9282.5|0
1669797600000|2022-11-30 08:40:00|9283.63|9283.63|9289.67|9289.67|9289.67|9289.67|9280.54|9280.54|0
1669797900000|2022-11-30 08:45:00|9289.21|9289.21|9286.59|9286.59|9294.31|9294.31|9286.59|9286.59|0
1669798200000|2022-11-30 08:50:00|9286.13|9286.13|9283.44|9283.44|9289.02|9289.02|9283.44|9283.44|0
1669798500000|2022-11-30 08:55:00|9285.77|9285.77|9283.31|9283.31|9285.77|9285.77|9277.13|9277.13|0
1669798800000|2022-11-30 09:00:00|9280.99|9280.99|9297.27|9297.27|9299.18|9299.18|9278.43|9278.43|0
1669799100000|2022-11-30 09:05:00|9296.8|9296.8|9300.95|9300.95|9303.08|9303.08|9293.43|9293.43|0
1669799400000|2022-11-30 09:10:00|9298.63|9298.63|9301.49|9301.49|9302.21|9302.21|9296.48|9296.48|0
1669799700000|2022-11-30 09:15:00|9302.56|9302.56|9296.44|9296.44|9304.7|9304.7|9296.21|9296.21|0
1669800000000|2022-11-30 09:20:00|9296.53|9296.53|9294.29|9294.29|9298.55|9298.55|9292.89|9292.89|0
1669800300000|2022-11-30 09:25:00|9294.02|9294.02|9310.17|9310.17|9310.17|9310.17|9294.02|9294.02|0
1669800600000|2022-11-30 09:30:00|9312.49|9312.49|9302.47|9302.47|9312.95|9312.95|9302.47|9302.47|0
1669800900000|2022-11-30 09:35:00|9300.14|9300.14|9283.51|9283.51|9300.42|9300.42|9279.56|9279.56|0
1669801200000|2022-11-30 09:40:00|9283.14|9283.14|9257.13|9257.13|9283.14|9283.14|9255.56|9255.56|0
1669801500000|2022-11-30 09:45:00|9256.77|9256.77|9262.68|9262.68|9264.23|9264.23|9256.77|9256.77|0
1669801800000|2022-11-30 09:50:00|9263.05|9263.05|9269.24|9269.24|9269.24|9269.24|9262.95|9262.95|0
1669802100000|2022-11-30 09:55:00|9269.05|9269.05|9264.51|9264.51|9275.74|9275.74|9264.51|9264.51|0
1669802400000|2022-11-30 10:00:00|9264.78|9264.78|9265.81|9265.81|9271.47|9271.47|9262.88|9262.88|0
1669802700000|2022-11-30 10:05:00|9265.53|9265.53|9262.67|9262.67|9266.25|9266.25|9260.19|9260.19|0
1669803000000|2022-11-30 10:10:00|9262.49|9262.49|9265.25|9265.25|9268.81|9268.81|9262.22|9262.22|0
1669803300000|2022-11-30 10:15:00|9265.06|9265.06|9259.08|9259.08|9266.13|9266.13|9257.93|9257.93|0
1669803600000|2022-11-30 10:20:00|9259.35|9259.35|9264.81|9264.81|9266.26|9266.26|9257.22|9257.22|0
1669803900000|2022-11-30 10:25:00|9264.53|9264.53|9265.39|9265.39|9268.29|9268.29|9259.58|9259.58|0
1669804200000|2022-11-30 10:30:00|9265.21|9265.21|9265.81|9265.81|9268.14|9268.14|9262.61|9262.61|0
1669804500000|2022-11-30 10:35:00|9266.08|9266.08|9262.7|9262.7|9267.89|9267.89|9262.61|9262.61|0
1669804800000|2022-11-30 10:40:00|9262.52|9262.52|9268.21|9268.21|9269.88|9269.88|9261.41|9261.41|0
1669805100000|2022-11-30 10:45:00|9268.58|9268.58|9273.58|9273.58|9273.58|9273.58|9266.65|9266.65|0
1669805400000|2022-11-30 10:50:00|9271.07|9271.07|9257.07|9257.07|9271.07|9271.07|9257.07|9257.07|0
1669805700000|2022-11-30 10:55:00|9256.92|9256.92|9262.31|9262.31|9265.56|9265.56|9256.33|9256.33|0
1669806000000|2022-11-30 11:00:00|9264.64|9264.64|9271.34|9271.34|9274.92|9274.92|9264.64|9264.64|0
1669806300000|2022-11-30 11:05:00|9271.2|9271.2|9262.25|9262.25|9271.64|9271.64|9261.96|9261.96|0
1669806600000|2022-11-30 11:10:00|9262.06|9262.06|9261.01|9261.01|9262.8|9262.8|9258.24|9258.24|0
1669806900000|2022-11-30 11:15:00|9260.65|9260.65|9262.59|9262.59|9263.43|9263.43|9257.8|9257.8|0
1669807200000|2022-11-30 11:20:00|9262.95|9262.95|9264.16|9264.16|9267.71|9267.71|9259.03|9259.03|0
1669807500000|2022-11-30 11:25:00|9263.98|9263.98|9267.93|9267.93|9268.12|9268.12|9263.98|9263.98|0
1669807800000|2022-11-30 11:30:00|9268.2|9268.2|9276.2|9276.2|9280.25|9280.25|9268.2|9268.2|0
1669808100000|2022-11-30 11:35:00|9276.29|9276.29|9286.85|9286.85|9287.96|9287.96|9276.29|9276.29|0
1669808400000|2022-11-30 11:40:00|9286.57|9286.57|9283.62|9283.62|9287.19|9287.19|9281.9|9281.9|0
1669808700000|2022-11-30 11:45:00|9284.05|9284.05|9293.85|9293.85|9293.85|9293.85|9282.98|9282.98|0
1669809000000|2022-11-30 11:50:00|9291.52|9291.52|9290.63|9290.63|9291.7|9291.7|9284.84|9284.84|0
1669809300000|2022-11-30 11:55:00|9290.99|9290.99|9297.39|9297.39|9297.39|9297.39|9290.38|9290.38|0
1669809600000|2022-11-30 12:00:00|9299.72|9299.72|9299.9|9299.9|9302.23|9302.23|9296.02|9296.02|0
1669809900000|2022-11-30 12:05:00|9302.23|9302.23|9300|9300|9302.62|9302.62|9295.14|9295.14|0
1669810200000|2022-11-30 12:10:00|9300.29|9300.29|9304.84|9304.84|9306.16|9306.16|9300.29|9300.29|0
1669810500000|2022-11-30 12:15:00|9302.51|9302.51|9312.22|9312.22|9312.22|9312.22|9302.24|9302.24|0
1669810800000|2022-11-30 12:20:00|9311.8|9311.8|9317.35|9317.35|9317.35|9317.35|9308.95|9308.95|0
1669811100000|2022-11-30 12:25:00|9315.02|9315.02|9317.17|9317.17|9317.52|9317.52|9312.16|9312.16|0
1669811400000|2022-11-30 12:30:00|9316.46|9316.46|9318.61|9318.61|9319.31|9319.31|9314.83|9314.83|0
1669811700000|2022-11-30 12:35:00|9316.29|9316.29|9311.16|9311.16|9317.33|9317.33|9311.16|9311.16|0
1669812000000|2022-11-30 12:40:00|9308.83|9308.83|9311.38|9311.38|9311.8|9311.8|9308.22|9308.22|0
1669812300000|2022-11-30 12:45:00|9311.64|9311.64|9314.7|9314.7|9314.76|9314.76|9311.11|9311.11|0
1669812600000|2022-11-30 12:50:00|9312.38|9312.38|9314.24|9314.24|9315.27|9315.27|9311.01|9311.01|0
1669812900000|2022-11-30 12:55:00|9314.1|9314.1|9309.11|9309.11|9316.95|9316.95|9309.11|9309.11|0
1669813200000|2022-11-30 13:00:00|9308.73|9308.73|9296.43|9296.43|9309.53|9309.53|9296.43|9296.43|0
1669813500000|2022-11-30 13:05:00|9295.51|9295.51|9300.08|9300.08|9303.64|9303.64|9294.51|9294.51|0
1669813800000|2022-11-30 13:10:00|9299.93|9299.93|9301.79|9301.79|9301.79|9301.79|9297.13|9297.13|0
1669814100000|2022-11-30 13:15:00|9302.15|9302.15|9304.97|9304.97|9307.06|9307.06|9301.96|9301.96|0
1669814400000|2022-11-30 13:20:00|9305.23|9305.23|9297.63|9297.63|9308.19|9308.19|9297.63|9297.63|0
1669814700000|2022-11-30 13:25:00|9297.45|9297.45|9305.36|9305.36|9305.36|9305.36|9294.03|9294.03|0
1669815000000|2022-11-30 13:30:00|9305.72|9305.72|9300.55|9300.55|9306.26|9306.26|9297.81|9297.81|0
1669815300000|2022-11-30 13:35:00|9300.91|9300.91|9304|9304|9304.28|9304.28|9298.07|9298.07|0
1669815600000|2022-11-30 13:40:00|9304.42|9304.42|9310.03|9310.03|9313.26|9313.26|9301|9301|0
1669815900000|2022-11-30 13:45:00|9309.84|9309.84|9310.84|9310.84|9314.91|9314.91|9309.84|9309.84|0
1669816200000|2022-11-30 13:50:00|9312.01|9312.01|9306.38|9306.38|9313.17|9313.17|9305.56|9305.56|0
1669816500000|2022-11-30 13:55:00|9306.29|9306.29|9305.43|9305.43|9306.69|9306.69|9301.59|9301.59|0
1669816800000|2022-11-30 14:00:00|9305.52|9305.52|9306.19|9306.19|9306.46|9306.46|9300.78|9300.78|0
1669817100000|2022-11-30 14:05:00|9306.37|9306.37|9319.9|9319.9|9321.93|9321.93|9306.37|9306.37|0
1669817400000|2022-11-30 14:10:00|9320.16|9320.16|9317.21|9317.21|9326.53|9326.53|9317.21|9317.21|0
1669817700000|2022-11-30 14:15:00|9317.5|9317.5|9318.84|9318.84|9323.83|9323.83|9317.21|9317.21|0
1669818000000|2022-11-30 14:20:00|9319.2|9319.2|9312.87|9312.87|9320.29|9320.29|9312.87|9312.87|0
1669818300000|2022-11-30 14:25:00|9312.68|9312.68|9314.19|9314.19|9317.53|9317.53|9307.67|9307.67|0
1669818600000|2022-11-30 14:30:00|9314.37|9314.37|9308.21|9308.21|9315.18|9315.18|9296.85|9296.85|0
1669818900000|2022-11-30 14:35:00|9308.02|9308.02|9296.77|9296.77|9308.79|9308.79|9293.14|9293.14|0
1669819200000|2022-11-30 14:40:00|9299.1|9299.1|9311.7|9311.7|9311.7|9311.7|9299.1|9299.1|0
1669819500000|2022-11-30 14:45:00|9311.96|9311.96|9305.85|9305.85|9317.19|9317.19|9305.85|9305.85|0
1669819800000|2022-11-30 14:50:00|9305.58|9305.58|9307.26|9307.26|9315.87|9315.87|9304.31|9304.31|0
1669820100000|2022-11-30 14:55:00|9307|9307|9322.65|9322.65|9325.34|9325.34|9306.64|9306.64|0
1669820400000|2022-11-30 15:00:00|9322.84|9322.84|9310.24|9310.24|9322.84|9322.84|9305.04|9305.04|0
1669820700000|2022-11-30 15:05:00|9307.91|9307.91|9314.36|9314.36|9315.09|9315.09|9307.28|9307.28|0
1669821000000|2022-11-30 15:10:00|9314.54|9314.54|9308.69|9308.69|9316.18|9316.18|9308.69|9308.69|0
1669821300000|2022-11-30 15:15:00|9309.42|9309.42|9305.54|9305.54|9312.38|9312.38|9305.44|9305.44|0
1669821600000|2022-11-30 15:20:00|9305.63|9305.63|9299.17|9299.17|9306.08|9306.08|9299.17|9299.17|0
1669821900000|2022-11-30 15:25:00|9296.84|9296.84|9298.06|9298.06|9301.37|9301.37|9295.66|9295.66|0
1669822200000|2022-11-30 15:30:00|9298.42|9298.42|9301|9301|9303.97|9303.97|9297.38|9297.38|0
1669822500000|2022-11-30 15:35:00|9300.29|9300.29|9308.82|9308.82|9310.52|9310.52|9299.86|9299.86|0
1669822800000|2022-11-30 15:40:00|9308.73|9308.73|9314.45|9314.45|9314.45|9314.45|9308.73|9308.73|0
1669823100000|2022-11-30 15:45:00|9314.63|9314.63|9305.39|9305.39|9314.82|9314.82|9305.39|9305.39|0
1669823400000|2022-11-30 15:50:00|9305.12|9305.12|9301.93|9301.93|9307.08|9307.08|9301.1|9301.1|0
1669823700000|2022-11-30 15:55:00|9302.1|9302.1|9303.13|9303.13|9308.36|9308.36|9302.1|9302.1|0
1669824000000|2022-11-30 16:00:00|9303.4|9303.4|9296.84|9296.84|9303.92|9303.92|9294.11|9294.11|0
1669824300000|2022-11-30 16:05:00|9296.66|9296.66|9296.32|9296.32|9296.82|9296.82|9292.82|9292.82|0
1669824600000|2022-11-30 16:10:00|9295.79|9295.79|9296.69|9296.69|9298.39|9298.39|9295.51|9295.51|0
1669824900000|2022-11-30 16:15:00|9294.37|9294.37|9293.21|9293.21|9294.37|9294.37|9283.87|9283.87|0
1669825200000|2022-11-30 16:20:00|9293.39|9293.39|9295.61|9295.61|9302.56|9302.56|9292.21|9292.21|0
1669825500000|2022-11-30 16:25:00|9293.28|9293.28|9285.61|9285.61|9294.46|9294.46|9284.26|9284.26|0
1669882500000|2022-12-01 08:15:00|9328.52|9328.52|9345.64|9345.64|9345.64|9345.64|9318.8|9318.8|0
1669882800000|2022-12-01 08:20:00|9346.01|9346.01|9332.51|9332.51|9348.79|9348.79|9331.41|9331.41|0
1669883100000|2022-12-01 08:25:00|9333.25|9333.25|9310.77|9310.77|9333.61|9333.61|9310.77|9310.77|0
1669883400000|2022-12-01 08:30:00|9310.3|9310.3|9310.06|9310.06|9319.63|9319.63|9306.94|9306.94|0
1669883700000|2022-12-01 08:35:00|9309.96|9309.96|9311.38|9311.38|9317.18|9317.18|9309.2|9309.2|0
1669884000000|2022-12-01 08:40:00|9311.8|9311.8|9313.09|9313.09|9318.57|9318.57|9308.69|9308.69|0
1669884300000|2022-12-01 08:45:00|9312.83|9312.83|9306.94|9306.94|9314.08|9314.08|9306.11|9306.11|0
1669884600000|2022-12-01 08:50:00|9309.26|9309.26|9304.02|9304.02|9309.26|9309.26|9301.7|9301.7|0
1669884900000|2022-12-01 08:55:00|9303.84|9303.84|9301.32|9301.32|9309.07|9309.07|9301.04|9301.04|0
1669885200000|2022-12-01 09:00:00|9301.51|9301.51|9300.6|9300.6|9305.97|9305.97|9292.97|9292.97|0
1669885500000|2022-12-01 09:05:00|9300.78|9300.78|9291.03|9291.03|9300.78|9300.78|9286.48|9286.48|0
1669885800000|2022-12-01 09:10:00|9293.2|9293.2|9289.88|9289.88|9293.92|9293.92|9286.82|9286.82|0
1669886100000|2022-12-01 09:15:00|9289.52|9289.52|9292.46|9292.46|9294.6|9294.6|9288.73|9288.73|0
1669886400000|2022-12-01 09:20:00|9291.37|9291.37|9296.87|9296.87|9296.87|9296.87|9288.7|9288.7|0
1669886700000|2022-12-01 09:25:00|9296.14|9296.14|9294.66|9294.66|9296.14|9296.14|9287.41|9287.41|0
1669887000000|2022-12-01 09:30:00|9296|9296|9296.59|9296.59|9304.72|9304.72|9291.03|9291.03|0
1669887300000|2022-12-01 09:35:00|9296.4|9296.4|9293.96|9293.96|9297.52|9297.52|9292.45|9292.45|0
1669887600000|2022-12-01 09:40:00|9294.6|9294.6|9297.91|9297.91|9298.54|9298.54|9291.51|9291.51|0
1669887900000|2022-12-01 09:45:00|9302.56|9302.56|9302.86|9302.86|9309.1|9309.1|9302.31|9302.31|0
1669888200000|2022-12-01 09:50:00|9303.24|9303.24|9301.75|9301.75|9304.2|9304.2|9299.89|9299.89|0
1669888500000|2022-12-01 09:55:00|9299.42|9299.42|9308.29|9308.29|9309.22|9309.22|9299.42|9299.42|0
1669888800000|2022-12-01 10:00:00|9308.1|9308.1|9309.83|9309.83|9309.92|9309.92|9304.54|9304.54|0
1669889100000|2022-12-01 10:05:00|9310.1|9310.1|9314.04|9314.04|9317.5|9317.5|9306.77|9306.77|0
1669889400000|2022-12-01 10:10:00|9313.86|9313.86|9319.25|9319.25|9320.73|9320.73|9313.86|9313.86|0
1669889700000|2022-12-01 10:15:00|9319.43|9319.43|9312.66|9312.66|9320.28|9320.28|9306.05|9306.05|0
1669890000000|2022-12-01 10:20:00|9312.85|9312.85|9313.7|9313.7|9317.48|9317.48|9309.06|9309.06|0
1669890300000|2022-12-01 10:25:00|9314.07|9314.07|9308.12|9308.12|9319.25|9319.25|9308.12|9308.12|0
1669890600000|2022-12-01 10:30:00|9308.22|9308.22|9315.09|9315.09|9315.36|9315.36|9303.84|9303.84|0
1669890900000|2022-12-01 10:35:00|9314.9|9314.9|9315.92|9315.92|9318.88|9318.88|9314.45|9314.45|0
1669891200000|2022-12-01 10:40:00|9316.01|9316.01|9319.8|9319.8|9319.8|9319.8|9314.37|9314.37|0
1669891500000|2022-12-01 10:45:00|9319.07|9319.07|9316.17|9316.17|9319.15|9319.15|9314.37|9314.37|0
1669891800000|2022-12-01 10:50:00|9315.8|9315.8|9302.33|9302.33|9315.8|9315.8|9302.33|9302.33|0
1669892100000|2022-12-01 10:55:00|9302.6|9302.6|9299.81|9299.81|9305.45|9305.45|9296.55|9296.55|0
1669892400000|2022-12-01 11:00:00|9300.36|9300.36|9301.23|9301.23|9304.14|9304.14|9297|9297|0
1669892700000|2022-12-01 11:05:00|9300.86|9300.86|9308.38|9308.38|9309.28|9309.28|9300.86|9300.86|0
1669893000000|2022-12-01 11:10:00|9308.47|9308.47|9308.83|9308.83|9313.79|9313.79|9308.47|9308.47|0
1669893300000|2022-12-01 11:15:00|9309.1|9309.1|9302.45|9302.45|9309.1|9309.1|9302.17|9302.17|0
1669893600000|2022-12-01 11:20:00|9301.65|9301.65|9303.73|9303.73|9304.37|9304.37|9301.41|9301.41|0
1669893900000|2022-12-01 11:25:00|9304.27|9304.27|9311.13|9311.13|9311.13|9311.13|9303.35|9303.35|0
1669894200000|2022-12-01 11:30:00|9310.99|9310.99|9308.59|9308.59|9313.75|9313.75|9306.06|9306.06|0
1669894500000|2022-12-01 11:35:00|9308.23|9308.23|9308.23|9308.23|9308.6|9308.6|9305.35|9305.35|0
1669894800000|2022-12-01 11:40:00|9308.41|9308.41|9307.25|9307.25|9309.58|9309.58|9304.74|9304.74|0
1669895100000|2022-12-01 11:45:00|9306.89|9306.89|9306.38|9306.38|9306.89|9306.89|9302.84|9302.84|0
1669895400000|2022-12-01 11:50:00|9305.67|9305.67|9306.85|9306.85|9308.18|9308.18|9305.67|9305.67|0
1669895700000|2022-12-01 11:55:00|9306.59|9306.59|9313.85|9313.85|9314.96|9314.96|9305.96|9305.96|0
1669896000000|2022-12-01 12:00:00|9314.42|9314.42|9315.29|9315.29|9316.65|9316.65|9312.73|9312.73|0
1669896300000|2022-12-01 12:05:00|9317.62|9317.62|9308.43|9308.43|9318.54|9318.54|9307.2|9307.2|0
1669896600000|2022-12-01 12:10:00|9307.14|9307.14|9302.55|9302.55|9307.14|9307.14|9301.86|9301.86|0
1669896900000|2022-12-01 12:15:00|9302.92|9302.92|9308.71|9308.71|9310.22|9310.22|9302.92|9302.92|0
1669897200000|2022-12-01 12:20:00|9308.16|9308.16|9305.32|9305.32|9308.26|9308.26|9302.15|9302.15|0
1669897500000|2022-12-01 12:25:00|9306.05|9306.05|9307.61|9307.61|9307.79|9307.79|9305.95|9305.95|0
1669897800000|2022-12-01 12:30:00|9307.42|9307.42|9309.48|9309.48|9310.94|9310.94|9307.05|9307.05|0
1669898100000|2022-12-01 12:35:00|9309.21|9309.21|9309.04|9309.04|9309.64|9309.64|9307.98|9307.98|0
1669898400000|2022-12-01 12:40:00|9309.23|9309.23|9313.02|9313.02|9314.05|9314.05|9308.83|9308.83|0
1669898700000|2022-12-01 12:45:00|9313.11|9313.11|9316.46|9316.46|9320.12|9320.12|9313.11|9313.11|0
1669899000000|2022-12-01 12:50:00|9316.09|9316.09|9324.38|9324.38|9324.38|9324.38|9315.53|9315.53|0
1669899300000|2022-12-01 12:55:00|9324.56|9324.56|9323.69|9323.69|9326.44|9326.44|9323.47|9323.47|0
1669899600000|2022-12-01 13:00:00|9323.83|9323.83|9323.59|9323.59|9324.39|9324.39|9318.41|9318.41|0
1669899900000|2022-12-01 13:05:00|9323.22|9323.22|9317.62|9317.62|9323.22|9323.22|9317.25|9317.25|0
1669900200000|2022-12-01 13:10:00|9317.8|9317.8|9315|9315|9318.72|9318.72|9309.84|9309.84|0
1669900500000|2022-12-01 13:15:00|9315.29|9315.29|9313.67|9313.67|9316.64|9316.64|9312.75|9312.75|0
1669900800000|2022-12-01 13:20:00|9313.4|9313.4|9308.26|9308.26|9315.96|9315.96|9305.21|9305.21|0
1669901100000|2022-12-01 13:25:00|9307.53|9307.53|9312.33|9312.33|9312.33|9312.33|9307.17|9307.17|0
1669901400000|2022-12-01 13:30:00|9312.69|9312.69|9309.02|9309.02|9314.23|9314.23|9300.68|9300.68|0
1669901700000|2022-12-01 13:35:00|9306.69|9306.69|9310.52|9310.52|9310.79|9310.79|9299.39|9299.39|0
1669902000000|2022-12-01 13:40:00|9310.81|9310.81|9312.4|9312.4|9312.57|9312.57|9307.73|9307.73|0
1669902300000|2022-12-01 13:45:00|9312.22|9312.22|9308.44|9308.44|9313.89|9313.89|9306.73|9306.73|0
1669902600000|2022-12-01 13:50:00|9306.11|9306.11|9314.46|9314.46|9314.54|9314.54|9304.14|9304.14|0
1669902900000|2022-12-01 13:55:00|9314.27|9314.27|9312.92|9312.92|9321.25|9321.25|9311.5|9311.5|0
1669903200000|2022-12-01 14:00:00|9312.55|9312.55|9309.51|9309.51|9317.86|9317.86|9301.89|9301.89|0
1669903500000|2022-12-01 14:05:00|9309.33|9309.33|9309.56|9309.56|9311.61|9311.61|9306.24|9306.24|0
1669903800000|2022-12-01 14:10:00|9309.38|9309.38|9307.8|9307.8|9313.58|9313.58|9305.58|9305.58|0
1669904100000|2022-12-01 14:15:00|9307.94|9307.94|9301.96|9301.96|9309.01|9309.01|9301.65|9301.65|0
1669904400000|2022-12-01 14:20:00|9301.25|9301.25|9298.66|9298.66|9301.25|9301.25|9295.79|9295.79|0
1669904700000|2022-12-01 14:25:00|9298.29|9298.29|9294.96|9294.96|9298.39|9298.39|9291.29|9291.29|0
1669905000000|2022-12-01 14:30:00|9294.6|9294.6|9273.45|9273.45|9294.6|9294.6|9273.36|9273.36|0
1669905300000|2022-12-01 14:35:00|9271.12|9271.12|9266.22|9266.22|9272.91|9272.91|9263.52|9263.52|0
1669905600000|2022-12-01 14:40:00|9266.4|9266.4|9271.6|9271.6|9272.15|9272.15|9260.56|9260.56|0
1669905900000|2022-12-01 14:45:00|9271.42|9271.42|9289.02|9289.02|9289.02|9289.02|9270.86|9270.86|0
1669906200000|2022-12-01 14:50:00|9288.84|9288.84|9297.53|9297.53|9297.8|9297.8|9288.33|9288.33|0
1669906500000|2022-12-01 14:55:00|9295.2|9295.2|9300.25|9300.25|9301.05|9301.05|9290.12|9290.12|0
1669906800000|2022-12-01 15:00:00|9300.61|9300.61|9294.71|9294.71|9307.49|9307.49|9283.89|9283.89|0
1669907100000|2022-12-01 15:05:00|9294.9|9294.9|9298.4|9298.4|9302.95|9302.95|9294.9|9294.9|0
1669907400000|2022-12-01 15:10:00|9298.66|9298.66|9289.66|9289.66|9299.79|9299.79|9288.44|9288.44|0
1669907700000|2022-12-01 15:15:00|9289.29|9289.29|9292.79|9292.79|9294.71|9294.71|9287.07|9287.07|0
1669908000000|2022-12-01 15:20:00|9292.93|9292.93|9291.43|9291.43|9299.88|9299.88|9290.42|9290.42|0
1669908300000|2022-12-01 15:25:00|9291.16|9291.16|9293.26|9293.26|9297.42|9297.42|9288.57|9288.57|0
1669908600000|2022-12-01 15:30:00|9292.9|9292.9|9286.77|9286.77|9292.9|9292.9|9284.28|9284.28|0
1669908900000|2022-12-01 15:35:00|9285.97|9285.97|9280.57|9280.57|9286.21|9286.21|9279.42|9279.42|0
1669909200000|2022-12-01 15:40:00|9280.29|9280.29|9287.76|9287.76|9288.3|9288.3|9277.96|9277.96|0
1669909500000|2022-12-01 15:45:00|9287.4|9287.4|9290.14|9290.14|9290.27|9290.27|9285.62|9285.62|0
1669909800000|2022-12-01 15:50:00|9289.96|9289.96|9281.2|9281.2|9289.96|9289.96|9281.2|9281.2|0
1669910100000|2022-12-01 15:55:00|9280.66|9280.66|9289.99|9289.99|9290.18|9290.18|9280.39|9280.39|0
1669910400000|2022-12-01 16:00:00|9290.28|9290.28|9287.87|9287.87|9291.18|9291.18|9286.06|9286.06|0
1669910700000|2022-12-01 16:05:00|9287.7|9287.7|9292.51|9292.51|9292.51|9292.51|9284.74|9284.74|0
1669911000000|2022-12-01 16:10:00|9292.23|9292.23|9290.26|9290.26|9293.8|9293.8|9286.3|9286.3|0
1669911300000|2022-12-01 16:15:00|9290.45|9290.45|9284.99|9284.99|9290.45|9290.45|9280.71|9280.71|0
1669911600000|2022-12-01 16:20:00|9284.63|9284.63|9288.07|9288.07|9293.6|9293.6|9284.45|9284.45|0
1669911900000|2022-12-01 16:25:00|9287.71|9287.71|9274.61|9274.61|9287.71|9287.71|9272.42|9272.42|0
1669968900000|2022-12-02 08:15:00|9345.42|9345.42|9347.4|9347.4|9352.7|9352.7|9340|9340|0
1669969200000|2022-12-02 08:20:00|9347.76|9347.76|9362.24|9362.24|9362.24|9362.24|9345.78|9345.78|0
1669969500000|2022-12-02 08:25:00|9362.06|9362.06|9357.66|9357.66|9364.39|9364.39|9353.71|9353.71|0
1669969800000|2022-12-02 08:30:00|9357.4|9357.4|9358.34|9358.34|9360.59|9360.59|9351.55|9351.55|0
1669970100000|2022-12-02 08:35:00|9358.62|9358.62|9370.02|9370.02|9372.52|9372.52|9358.62|9358.62|0
1669970400000|2022-12-02 08:40:00|9367.69|9367.69|9348.37|9348.37|9371.32|9371.32|9347.83|9347.83|0
1669970700000|2022-12-02 08:45:00|9348.91|9348.91|9346.22|9346.22|9351.14|9351.14|9344.81|9344.81|0
1669971000000|2022-12-02 08:50:00|9345.85|9345.85|9346.28|9346.28|9347.29|9347.29|9343.06|9343.06|0
1669971300000|2022-12-02 08:55:00|9347.2|9347.2|9352.51|9352.51|9352.51|9352.51|9342.18|9342.18|0
1669971600000|2022-12-02 09:00:00|9351.81|9351.81|9360.19|9360.19|9360.3|9360.3|9351.81|9351.81|0
1669971900000|2022-12-02 09:05:00|9360.37|9360.37|9359.19|9359.19|9362.32|9362.32|9359.09|9359.09|0
1669972200000|2022-12-02 09:10:00|9358.92|9358.92|9356.8|9356.8|9362.4|9362.4|9354.2|9354.2|0
1669972500000|2022-12-02 09:15:00|9357.16|9357.16|9363.9|9363.9|9363.9|9363.9|9356.47|9356.47|0
1669972800000|2022-12-02 09:20:00|9361.57|9361.57|9370.89|9370.89|9371.26|9371.26|9361.29|9361.29|0
1669973100000|2022-12-02 09:25:00|9371.44|9371.44|9366.92|9366.92|9372.54|9372.54|9366.92|9366.92|0
1669973400000|2022-12-02 09:30:00|9365.89|9365.89|9366.14|9366.14|9366.14|9366.14|9363.07|9363.07|0
1669973700000|2022-12-02 09:35:00|9366.32|9366.32|9364.46|9364.46|9368.5|9368.5|9364.46|9364.46|0
1669974000000|2022-12-02 09:40:00|9364.18|9364.18|9364.21|9364.21|9365.73|9365.73|9361.88|9361.88|0
1669974300000|2022-12-02 09:45:00|9364.11|9364.11|9363.63|9363.63|9365.02|9365.02|9360.83|9360.83|0
1669974600000|2022-12-02 09:50:00|9364.16|9364.16|9365.01|9365.01|9368.63|9368.63|9363.49|9363.49|0
1669974900000|2022-12-02 09:55:00|9365.58|9365.58|9370.18|9370.18|9370.18|9370.18|9365.52|9365.52|0
1669975200000|2022-12-02 10:00:00|9367.85|9367.85|9368.79|9368.79|9369.99|9369.99|9363.75|9363.75|0
1669975500000|2022-12-02 10:05:00|9368.61|9368.61|9362.35|9362.35|9368.61|9368.61|9360.03|9360.03|0
1669975800000|2022-12-02 10:10:00|9362.54|9362.54|9368.93|9368.93|9369.67|9369.67|9362.54|9362.54|0
1669976100000|2022-12-02 10:15:00|9369.11|9369.11|9363.99|9363.99|9369.11|9369.11|9361.44|9361.44|0
1669976400000|2022-12-02 10:20:00|9364.26|9364.26|9359.57|9359.57|9366.77|9366.77|9359.57|9359.57|0
1669976700000|2022-12-02 10:25:00|9359.84|9359.84|9357|9357|9361.89|9361.89|9357|9357|0
1669977000000|2022-12-02 10:30:00|9357.74|9357.74|9356.71|9356.71|9357.93|9357.93|9355.61|9355.61|0
1669977300000|2022-12-02 10:35:00|9361.37|9361.37|9370.39|9370.39|9370.39|9370.39|9361.37|9361.37|0
1669977600000|2022-12-02 10:40:00|9369.85|9369.85|9368.67|9368.67|9370.37|9370.37|9366.63|9366.63|0
1669977900000|2022-12-02 10:45:00|9368.31|9368.31|9366.36|9366.36|9368.59|9368.59|9363.42|9363.42|0
1669978200000|2022-12-02 10:50:00|9366.82|9366.82|9367.51|9367.51|9370.04|9370.04|9365.76|9365.76|0
1669978500000|2022-12-02 10:55:00|9367.14|9367.14|9365.76|9365.76|9369.2|9369.2|9364.55|9364.55|0
1669978800000|2022-12-02 11:00:00|9362.44|9362.44|9356.81|9356.81|9363.27|9363.27|9356.37|9356.37|0
1669979100000|2022-12-02 11:05:00|9357.73|9357.73|9360.91|9360.91|9364.96|9364.96|9357.36|9357.36|0
1669979400000|2022-12-02 11:10:00|9360.64|9360.64|9364.34|9364.34|9366.13|9366.13|9360.64|9360.64|0
1669979700000|2022-12-02 11:15:00|9364.48|9364.48|9367.06|9367.06|9367.96|9367.96|9363.88|9363.88|0
1669980000000|2022-12-02 11:20:00|9364.73|9364.73|9361.51|9361.51|9369.39|9369.39|9361.51|9361.51|0
1669980300000|2022-12-02 11:25:00|9361.86|9361.86|9367.1|9367.1|9367.1|9367.1|9361.86|9361.86|0
1669980600000|2022-12-02 11:30:00|9366.73|9366.73|9364.24|9364.24|9367.19|9367.19|9363.76|9363.76|0
1669980900000|2022-12-02 11:35:00|9364.38|9364.38|9362.72|9362.72|9364.81|9364.81|9361.65|9361.65|0
1669981200000|2022-12-02 11:40:00|9363.44|9363.44|9363.71|9363.71|9364.81|9364.81|9363.34|9363.34|0
1669981500000|2022-12-02 11:45:00|9363.36|9363.36|9366.54|9366.54|9366.54|9366.54|9360.76|9360.76|0
1669981800000|2022-12-02 11:50:00|9364.21|9364.21|9366.8|9366.8|9366.8|9366.8|9363.69|9363.69|0
1669982100000|2022-12-02 11:55:00|9366.98|9366.98|9367.16|9367.16|9368.68|9368.68|9364.65|9364.65|0
1669982400000|2022-12-02 12:00:00|9366.9|9366.9|9363.08|9363.08|9368.09|9368.09|9363.08|9363.08|0
1669982700000|2022-12-02 12:05:00|9362.82|9362.82|9354.49|9354.49|9362.82|9362.82|9354.12|9354.12|0
1669983000000|2022-12-02 12:10:00|9349.84|9349.84|9354.38|9354.38|9354.38|9354.38|9349.72|9349.72|0
1669983300000|2022-12-02 12:15:00|9354.64|9354.64|9356.89|9356.89|9357.15|9357.15|9352.24|9352.24|0
1669983600000|2022-12-02 12:20:00|9356.61|9356.61|9354.55|9354.55|9357.52|9357.52|9354.1|9354.1|0
1669983900000|2022-12-02 12:25:00|9354.27|9354.27|9365.61|9365.61|9365.93|9365.93|9354.27|9354.27|0
1669984200000|2022-12-02 12:30:00|9365.43|9365.43|9374.31|9374.31|9374.31|9374.31|9365.24|9365.24|0
1669984500000|2022-12-02 12:35:00|9374.04|9374.04|9362.06|9362.06|9374.04|9374.04|9360.27|9360.27|0
1669984800000|2022-12-02 12:40:00|9362.24|9362.24|9360.66|9360.66|9365.51|9365.51|9360.17|9360.17|0
1669985100000|2022-12-02 12:45:00|9360.39|9360.39|9353.3|9353.3|9362.71|9362.71|9352.76|9352.76|0
1669985400000|2022-12-02 12:50:00|9350.97|9350.97|9350.97|9350.97|9353.23|9353.23|9349.87|9349.87|0
1669985700000|2022-12-02 12:55:00|9348.64|9348.64|9352.89|9352.89|9355.2|9355.2|9348.64|9348.64|0
1669986000000|2022-12-02 13:00:00|9352.7|9352.7|9358.61|9358.61|9359.36|9359.36|9352.69|9352.69|0
1669986300000|2022-12-02 13:05:00|9358.79|9358.79|9365.14|9365.14|9365.88|9365.88|9358.79|9358.79|0
1669986600000|2022-12-02 13:10:00|9365.5|9365.5|9363.33|9363.33|9365.86|9365.86|9360|9360|0
1669986900000|2022-12-02 13:15:00|9363.51|9363.51|9356.37|9356.37|9363.51|9363.51|9356.37|9356.37|0
1669987200000|2022-12-02 13:20:00|9356.66|9356.66|9352.54|9352.54|9359|9359|9352.54|9352.54|0
1669987500000|2022-12-02 13:25:00|9352.8|9352.8|9353|9353|9355.22|9355.22|9352.8|9352.8|0
1669987800000|2022-12-02 13:30:00|9353.18|9353.18|9314.72|9314.72|9353.18|9353.18|9276.66|9276.66|0
1669988100000|2022-12-02 13:35:00|9314.45|9314.45|9296.19|9296.19|9316.01|9316.01|9296.19|9296.19|0
1669988400000|2022-12-02 13:40:00|9295.65|9295.65|9305.21|9305.21|9305.21|9305.21|9285.73|9285.73|0
1669988700000|2022-12-02 13:45:00|9305.57|9305.57|9316.74|9316.74|9318.97|9318.97|9300.58|9300.58|0
1669989000000|2022-12-02 13:50:00|9321.39|9321.39|9344.04|9344.04|9344.04|9344.04|9321.39|9321.39|0
1669989300000|2022-12-02 13:55:00|9344.32|9344.32|9337.56|9337.56|9344.95|9344.95|9330.31|9330.31|0
1669989600000|2022-12-02 14:00:00|9336.84|9336.84|9331.53|9331.53|9337.4|9337.4|9329.2|9329.2|0
1669989900000|2022-12-02 14:05:00|9330.97|9330.97|9325.94|9325.94|9331.07|9331.07|9325.59|9325.59|0
1669990200000|2022-12-02 14:10:00|9326.31|9326.31|9332.17|9332.17|9332.46|9332.46|9325.84|9325.84|0
1669990500000|2022-12-02 14:15:00|9332.03|9332.03|9335.44|9335.44|9338.15|9338.15|9328.77|9328.77|0
1669990800000|2022-12-02 14:20:00|9335.07|9335.07|9337.35|9337.35|9337.93|9337.93|9335.07|9335.07|0
1669991100000|2022-12-02 14:25:00|9337.71|9337.71|9334.58|9334.58|9338.07|9338.07|9332.82|9332.82|0
1669991400000|2022-12-02 14:30:00|9332.25|9332.25|9331.12|9331.12|9338.64|9338.64|9326.37|9326.37|0
1669991700000|2022-12-02 14:35:00|9332.67|9332.67|9321.07|9321.07|9336.27|9336.27|9320.97|9320.97|0
1669992000000|2022-12-02 14:40:00|9321.25|9321.25|9322.01|9322.01|9322.29|9322.29|9314.93|9314.93|0
1669992300000|2022-12-02 14:45:00|9321.64|9321.64|9303.92|9303.92|9321.64|9321.64|9303.92|9303.92|0
1669992600000|2022-12-02 14:50:00|9303.38|9303.38|9312.21|9312.21|9312.21|9312.21|9303.38|9303.38|0
1669992900000|2022-12-02 14:55:00|9312.11|9312.11|9318.5|9318.5|9321.43|9321.43|9312.11|9312.11|0
1669993200000|2022-12-02 15:00:00|9320.83|9320.83|9315.43|9315.43|9328.48|9328.48|9311.13|9311.13|0
1669993500000|2022-12-02 15:05:00|9317.76|9317.76|9315.03|9315.03|9320.51|9320.51|9312.67|9312.67|0
1669993800000|2022-12-02 15:10:00|9314.76|9314.76|9317.4|9317.4|9319.4|9319.4|9314.76|9314.76|0
1669994100000|2022-12-02 15:15:00|9316.85|9316.85|9312.5|9312.5|9317.04|9317.04|9309.68|9309.68|0
1669994400000|2022-12-02 15:20:00|9314.82|9314.82|9311.74|9311.74|9315.23|9315.23|9311.74|9311.74|0
1669994700000|2022-12-02 15:25:00|9311.37|9311.37|9313.56|9313.56|9313.81|9313.81|9309.01|9309.01|0
1669995000000|2022-12-02 15:30:00|9315.04|9315.04|9321.77|9321.77|9322.18|9322.18|9313.84|9313.84|0
1669995300000|2022-12-02 15:35:00|9324.09|9324.09|9320.35|9320.35|9325.73|9325.73|9319.82|9319.82|0
1669995600000|2022-12-02 15:40:00|9322.67|9322.67|9329.95|9329.95|9330.42|9330.42|9322.67|9322.67|0
1669995900000|2022-12-02 15:45:00|9327.63|9327.63|9332.56|9332.56|9335.13|9335.13|9326.98|9326.98|0
1669996200000|2022-12-02 15:50:00|9332.28|9332.28|9336.5|9336.5|9340.88|9340.88|9332.28|9332.28|0
1669996500000|2022-12-02 15:55:00|9338.82|9338.82|9329.87|9329.87|9338.82|9338.82|9329.87|9329.87|0
1669996800000|2022-12-02 16:00:00|9330.05|9330.05|9324.2|9324.2|9330.05|9330.05|9323.94|9323.94|0
1669997100000|2022-12-02 16:05:00|9324.3|9324.3|9319.35|9319.35|9324.3|9324.3|9318.53|9318.53|0
1669997400000|2022-12-02 16:10:00|9321.68|9321.68|9322.95|9322.95|9323.57|9323.57|9319.62|9319.62|0
1669997700000|2022-12-02 16:15:00|9323.13|9323.13|9319.98|9319.98|9323.39|9323.39|9316.75|9316.75|0
1669998000000|2022-12-02 16:20:00|9320.51|9320.51|9323.3|9323.3|9323.44|9323.44|9317.4|9317.4|0
1669998300000|2022-12-02 16:25:00|9323.47|9323.47|9327.52|9327.52|9328.68|9328.68|9321.03|9321.03|0
1670228100000|2022-12-05 08:15:00|9287.34|9287.34|9284.13|9284.13|9287.34|9287.34|9276.48|9276.48|0
1670228400000|2022-12-05 08:20:00|9284.4|9284.4|9277.36|9277.36|9284.4|9284.4|9277.09|9277.09|0
1670228700000|2022-12-05 08:25:00|9277.17|9277.17|9270.47|9270.47|9277.44|9277.44|9267.6|9267.6|0
1670229000000|2022-12-05 08:30:00|9270.38|9270.38|9273.17|9273.17|9274.23|9274.23|9268.49|9268.49|0
1670229300000|2022-12-05 08:35:00|9273.31|9273.31|9269.15|9269.15|9274.34|9274.34|9269.15|9269.15|0
1670229600000|2022-12-05 08:40:00|9268.79|9268.79|9273.21|9273.21|9275.11|9275.11|9268.79|9268.79|0
1670229900000|2022-12-05 08:45:00|9270.89|9270.89|9271.39|9271.39|9276.05|9276.05|9267.71|9267.71|0
1670230200000|2022-12-05 08:50:00|9273.72|9273.72|9276.53|9276.53|9279.29|9279.29|9271.7|9271.7|0
1670230500000|2022-12-05 08:55:00|9276.26|9276.26|9280.27|9280.27|9281.46|9281.46|9275.9|9275.9|0
1670230800000|2022-12-05 09:00:00|9279.55|9279.55|9285.15|9285.15|9285.15|9285.15|9279.04|9279.04|0
1670231100000|2022-12-05 09:05:00|9285.52|9285.52|9268.97|9268.97|9286.59|9286.59|9268.7|9268.7|0
1670231400000|2022-12-05 09:10:00|9268.6|9268.6|9281.59|9281.59|9281.59|9281.59|9263.97|9263.97|0
1670231700000|2022-12-05 09:15:00|9279.26|9279.26|9276.21|9276.21|9279.26|9279.26|9276.21|9276.21|0
1670232000000|2022-12-05 09:20:00|9275.68|9275.68|9274.33|9274.33|9279.35|9279.35|9274.33|9274.33|0
1670232300000|2022-12-05 09:25:00|9273.53|9273.53|9288.87|9288.87|9288.87|9288.87|9273.17|9273.17|0
1670232600000|2022-12-05 09:30:00|9288.34|9288.34|9288.67|9288.67|9289.52|9289.52|9288.33|9288.33|0
1670232900000|2022-12-05 09:35:00|9287.74|9287.74|9290.25|9290.25|9292.07|9292.07|9286.52|9286.52|0
1670233200000|2022-12-05 09:40:00|9290.39|9290.39|9292|9292|9293.06|9293.06|9290.25|9290.25|0
1670233500000|2022-12-05 09:45:00|9292.18|9292.18|9294.78|9294.78|9297.28|9297.28|9291.55|9291.55|0
1670233800000|2022-12-05 09:50:00|9294.61|9294.61|9307.24|9307.24|9307.24|9307.24|9289.59|9289.59|0
1670234100000|2022-12-05 09:55:00|9307.6|9307.6|9305.34|9305.34|9307.96|9307.96|9300.31|9300.31|0
1670234400000|2022-12-05 10:00:00|9305.48|9305.48|9308.08|9308.08|9311.47|9311.47|9305.3|9305.3|0
1670234700000|2022-12-05 10:05:00|9307.81|9307.81|9307.85|9307.85|9310.14|9310.14|9304.21|9304.21|0
1670235000000|2022-12-05 10:10:00|9308.03|9308.03|9311.09|9311.09|9314.99|9314.99|9308.03|9308.03|0
1670235300000|2022-12-05 10:15:00|9311.18|9311.18|9304.06|9304.06|9311.18|9311.18|9304.06|9304.06|0
1670235600000|2022-12-05 10:20:00|9299.4|9299.4|9299.65|9299.65|9301.73|9301.73|9293.14|9293.14|0
1670235900000|2022-12-05 10:25:00|9300.01|9300.01|9299.58|9299.58|9300.01|9300.01|9295.49|9295.49|0
1670236200000|2022-12-05 10:30:00|9296.89|9296.89|9310.04|9310.04|9310.04|9310.04|9296.25|9296.25|0
1670236500000|2022-12-05 10:35:00|9309.75|9309.75|9309.65|9309.65|9311.02|9311.02|9306.37|9306.37|0
1670236800000|2022-12-05 10:40:00|9309.46|9309.46|9312.5|9312.5|9313.14|9313.14|9304.52|9304.52|0
1670237100000|2022-12-05 10:45:00|9312.77|9312.77|9317.06|9317.06|9318.24|9318.24|9312.77|9312.77|0
1670237400000|2022-12-05 10:50:00|9315.99|9315.99|9314.54|9314.54|9318.13|9318.13|9313.87|9313.87|0
1670237700000|2022-12-05 10:55:00|9316.87|9316.87|9306.47|9306.47|9316.87|9316.87|9305.86|9305.86|0
1670238000000|2022-12-05 11:00:00|9306.1|9306.1|9304.12|9304.12|9306.48|9306.48|9303.17|9303.17|0
1670238300000|2022-12-05 11:05:00|9303.4|9303.4|9299.38|9299.38|9303.4|9303.4|9299.34|9299.34|0
1670238600000|2022-12-05 11:10:00|9301.71|9301.71|9295.59|9295.59|9301.71|9301.71|9295.59|9295.59|0
1670238900000|2022-12-05 11:15:00|9295.32|9295.32|9295.21|9295.21|9297.81|9297.81|9294.79|9294.79|0
1670239200000|2022-12-05 11:20:00|9295.48|9295.48|9292.7|9292.7|9297.46|9297.46|9292.43|9292.43|0
1670239500000|2022-12-05 11:25:00|9290.37|9290.37|9290.38|9290.38|9291.18|9291.18|9290.1|9290.1|0
1670239800000|2022-12-05 11:30:00|9290.1|9290.1|9292.08|9292.08|9292.61|9292.61|9287.56|9287.56|0
1670240100000|2022-12-05 11:35:00|9292.36|9292.36|9299.76|9299.76|9300.3|9300.3|9292.26|9292.26|0
1670240400000|2022-12-05 11:40:00|9302.09|9302.09|9300.84|9300.84|9302.09|9302.09|9298.68|9298.68|0
1670240700000|2022-12-05 11:45:00|9300.66|9300.66|9299.56|9299.56|9300.66|9300.66|9299.56|9299.56|0
1670241000000|2022-12-05 11:50:00|9299.2|9299.2|9298.5|9298.5|9299.48|9299.48|9298.42|9298.42|0
1670241300000|2022-12-05 11:55:00|9296.17|9296.17|9300.68|9300.68|9300.95|9300.95|9295.91|9295.91|0
1670241600000|2022-12-05 12:00:00|9300.5|9300.5|9303.19|9303.19|9303.63|9303.63|9300.5|9300.5|0
1670241900000|2022-12-05 12:05:00|9302.63|9302.63|9302.81|9302.81|9303.93|9303.93|9300.64|9300.64|0
1670242200000|2022-12-05 12:10:00|9303.17|9303.17|9296.92|9296.92|9305.5|9305.5|9296.92|9296.92|0
1670242500000|2022-12-05 12:15:00|9297.28|9297.28|9292.9|9292.9|9297.28|9297.28|9292.9|9292.9|0
1670242800000|2022-12-05 12:20:00|9292.71|9292.71|9294.86|9294.86|9296.64|9296.64|9292.71|9292.71|0
1670243100000|2022-12-05 12:25:00|9294.59|9294.59|9300.83|9300.83|9301.37|9301.37|9293.96|9293.96|0
1670243400000|2022-12-05 12:30:00|9301.09|9301.09|9300.59|9300.59|9301.66|9301.66|9298.09|9298.09|0
1670243700000|2022-12-05 12:35:00|9300.95|9300.95|9299.59|9299.59|9306.39|9306.39|9299.22|9299.22|0
1670244000000|2022-12-05 12:40:00|9299.85|9299.85|9301.34|9301.34|9303.84|9303.84|9299.38|9299.38|0
1670244300000|2022-12-05 12:45:00|9301.16|9301.16|9299.46|9299.46|9301.7|9301.7|9298.65|9298.65|0
1670244600000|2022-12-05 12:50:00|9299.32|9299.32|9300.06|9300.06|9302|9302|9299.32|9299.32|0
1670244900000|2022-12-05 12:55:00|9299.88|9299.88|9302.08|9302.08|9303.81|9303.81|9299.02|9299.02|0
1670245200000|2022-12-05 13:00:00|9299.75|9299.75|9297.32|9297.32|9302.7|9302.7|9297.14|9297.14|0
1670245500000|2022-12-05 13:05:00|9297.14|9297.14|9297.58|9297.58|9297.76|9297.76|9297.14|9297.14|0
1670245800000|2022-12-05 13:10:00|9297.22|9297.22|9297.58|9297.58|9297.58|9297.58|9297.13|9297.13|0
1670246100000|2022-12-05 13:15:00|9298.12|9298.12|9306.68|9306.68|9306.87|9306.87|9298.12|9298.12|0
1670246400000|2022-12-05 13:20:00|9307.49|9307.49|9298.58|9298.58|9307.49|9307.49|9298.58|9298.58|0
1670246700000|2022-12-05 13:25:00|9298.3|9298.3|9300.16|9300.16|9300.21|9300.21|9297.73|9297.73|0
1670247000000|2022-12-05 13:30:00|9299.88|9299.88|9300.73|9300.73|9301.26|9301.26|9299.88|9299.88|0
1670247300000|2022-12-05 13:35:00|9300.17|9300.17|9297.35|9297.35|9300.17|9300.17|9296.15|9296.15|0
1670247600000|2022-12-05 13:40:00|9295.03|9295.03|9292.13|9292.13|9298.06|9298.06|9291.5|9291.5|0
1670247900000|2022-12-05 13:45:00|9292.5|9292.5|9288.55|9288.55|9294.28|9294.28|9288.55|9288.55|0
1670248200000|2022-12-05 13:50:00|9288|9288|9288.83|9288.83|9292.4|9292.4|9288|9288|0
1670248500000|2022-12-05 13:55:00|9289.01|9289.01|9289.93|9289.93|9289.93|9289.93|9289.01|9289.01|0
1670248800000|2022-12-05 14:00:00|9289.57|9289.57|9295.22|9295.22|9295.22|9295.22|9289.01|9289.01|0
1670249100000|2022-12-05 14:05:00|9295.05|9295.05|9287.43|9287.43|9295.05|9295.05|9287.43|9287.43|0
1670249400000|2022-12-05 14:10:00|9287.07|9287.07|9279.97|9279.97|9287.07|9287.07|9279.83|9279.83|0
1670249700000|2022-12-05 14:15:00|9279.44|9279.44|9277.63|9277.63|9279.98|9279.98|9276.37|9276.37|0
1670250000000|2022-12-05 14:20:00|9277.11|9277.11|9281.92|9281.92|9282.64|9282.64|9277.11|9277.11|0
1670250300000|2022-12-05 14:25:00|9281.45|9281.45|9272.44|9272.44|9281.73|9281.73|9272.44|9272.44|0
1670250600000|2022-12-05 14:30:00|9272.63|9272.63|9284.49|9284.49|9284.49|9284.49|9271.12|9271.12|0
1670250900000|2022-12-05 14:35:00|9284.07|9284.07|9291.53|9291.53|9291.53|9291.53|9283.62|9283.62|0
1670251200000|2022-12-05 14:40:00|9291.38|9291.38|9295.24|9295.24|9297.85|9297.85|9289.2|9289.2|0
1670251500000|2022-12-05 14:45:00|9294.97|9294.97|9293.06|9293.06|9296|9296|9290.55|9290.55|0
1670251800000|2022-12-05 14:50:00|9290.74|9290.74|9288.69|9288.69|9295.17|9295.17|9287.43|9287.43|0
1670252100000|2022-12-05 14:55:00|9288.42|9288.42|9286.9|9286.9|9288.42|9288.42|9284.29|9284.29|0
1670252400000|2022-12-05 15:00:00|9284.04|9284.04|9284.26|9284.26|9284.44|9284.44|9266.08|9266.08|0
1670252700000|2022-12-05 15:05:00|9284.54|9284.54|9286.26|9286.26|9290.02|9290.02|9283.17|9283.17|0
1670253000000|2022-12-05 15:10:00|9286.4|9286.4|9282.58|9282.58|9287.68|9287.68|9282.08|9282.08|0
1670253300000|2022-12-05 15:15:00|9282.21|9282.21|9279.02|9279.02|9282.41|9282.41|9279.02|9279.02|0
1670253600000|2022-12-05 15:20:00|9279.2|9279.2|9268.38|9268.38|9280.2|9280.2|9267.49|9267.49|0
1670253900000|2022-12-05 15:25:00|9268.57|9268.57|9268.23|9268.23|9276.63|9276.63|9267.6|9267.6|0
1670254200000|2022-12-05 15:30:00|9267.5|9267.5|9277.02|9277.02|9277.02|9277.02|9261.63|9261.63|0
1670254500000|2022-12-05 15:35:00|9277.39|9277.39|9276.91|9276.91|9279.04|9279.04|9276.72|9276.72|0
1670254800000|2022-12-05 15:40:00|9277.27|9277.27|9279.74|9279.74|9280.75|9280.75|9277.06|9277.06|0
1670255100000|2022-12-05 15:45:00|9280.28|9280.28|9278.83|9278.83|9280.55|9280.55|9277.5|9277.5|0
1670255400000|2022-12-05 15:50:00|9279.46|9279.46|9275.61|9275.61|9279.46|9279.46|9273.83|9273.83|0
1670255700000|2022-12-05 15:55:00|9275.47|9275.47|9271.29|9271.29|9275.62|9275.62|9267.67|9267.67|0
1670256000000|2022-12-05 16:00:00|9271.47|9271.47|9271.72|9271.72|9272.05|9272.05|9268.32|9268.32|0
1670256300000|2022-12-05 16:05:00|9272.09|9272.09|9275.79|9275.79|9276.33|9276.33|9271.71|9271.71|0
1670256600000|2022-12-05 16:10:00|9275.64|9275.64|9276.07|9276.07|9279.78|9279.78|9275.64|9275.64|0
1670256900000|2022-12-05 16:15:00|9275.88|9275.88|9270.75|9270.75|9277.91|9277.91|9270.48|9270.48|0
1670257200000|2022-12-05 16:20:00|9270.38|9270.38|9268.96|9268.96|9270.92|9270.92|9266.3|9266.3|0
1670257500000|2022-12-05 16:25:00|9269.14|9269.14|9279.66|9279.66|9279.68|9279.68|9268.16|9268.16|0
1670314500000|2022-12-06 08:15:00|9292.91|9292.91|9292.82|9292.82|9298.93|9298.93|9290.5|9290.5|0
1670314800000|2022-12-06 08:20:00|9295.15|9295.15|9285.59|9285.59|9297.24|9297.24|9284.88|9284.88|0
1670315100000|2022-12-06 08:25:00|9285.41|9285.41|9274.68|9274.68|9286.33|9286.33|9274.68|9274.68|0
1670315400000|2022-12-06 08:30:00|9274.32|9274.32|9277.32|9277.32|9277.32|9277.32|9265.89|9265.89|0
1670315700000|2022-12-06 08:35:00|9277.12|9277.12|9274.52|9274.52|9278.21|9278.21|9272.01|9272.01|0
1670316000000|2022-12-06 08:40:00|9279.17|9279.17|9290.37|9290.37|9293.24|9293.24|9276.49|9276.49|0
1670316300000|2022-12-06 08:45:00|9290.19|9290.19|9299.71|9299.71|9300.07|9300.07|9290.19|9290.19|0
1670316600000|2022-12-06 08:50:00|9300.07|9300.07|9304.13|9304.13|9307.42|9307.42|9300.07|9300.07|0
1670316900000|2022-12-06 08:55:00|9303.85|9303.85|9303|9303|9308.01|9308.01|9301.88|9301.88|0
1670317200000|2022-12-06 09:00:00|9307.65|9307.65|9306.62|9306.62|9309.71|9309.71|9305.53|9305.53|0
1670317500000|2022-12-06 09:05:00|9306.36|9306.36|9298.01|9298.01|9306.36|9306.36|9294.34|9294.34|0
1670317800000|2022-12-06 09:10:00|9298.29|9298.29|9290.47|9290.47|9299.74|9299.74|9290.47|9290.47|0
1670318100000|2022-12-06 09:15:00|9289.67|9289.67|9288.23|9288.23|9289.67|9289.67|9281.05|9281.05|0
1670318400000|2022-12-06 09:20:00|9287.86|9287.86|9285.45|9285.45|9287.86|9287.86|9282.23|9282.23|0
1670318700000|2022-12-06 09:25:00|9285.09|9285.09|9282.63|9282.63|9285.09|9285.09|9280.3|9280.3|0
1670319000000|2022-12-06 09:30:00|9282.99|9282.99|9275.09|9275.09|9283.72|9283.72|9271.74|9271.74|0
1670319300000|2022-12-06 09:35:00|9272.76|9272.76|9274.57|9274.57|9276.73|9276.73|9272.06|9272.06|0
1670319600000|2022-12-06 09:40:00|9275.3|9275.3|9282.65|9282.65|9283.61|9283.61|9274.67|9274.67|0
1670319900000|2022-12-06 09:45:00|9282.47|9282.47|9282.24|9282.24|9282.47|9282.47|9276.56|9276.56|0
1670320200000|2022-12-06 09:50:00|9282.61|9282.61|9285.82|9285.82|9285.82|9285.82|9278.79|9278.79|0
1670320500000|2022-12-06 09:55:00|9285.26|9285.26|9275|9275|9285.26|9285.26|9275|9275|0
1670320800000|2022-12-06 10:00:00|9274.64|9274.64|9281.57|9281.57|9281.57|9281.57|9274.64|9274.64|0
1670321100000|2022-12-06 10:05:00|9286.23|9286.23|9279.57|9279.57|9288.82|9288.82|9279.57|9279.57|0
1670321400000|2022-12-06 10:10:00|9279.43|9279.43|9281.37|9281.37|9281.99|9281.99|9278.01|9278.01|0
1670321700000|2022-12-06 10:15:00|9281.55|9281.55|9276.3|9276.3|9282.4|9282.4|9275.67|9275.67|0
1670322000000|2022-12-06 10:20:00|9273.98|9273.98|9276.86|9276.86|9277.75|9277.75|9272.82|9272.82|0
1670322300000|2022-12-06 10:25:00|9277.61|9277.61|9266.43|9266.43|9277.78|9277.78|9266.43|9266.43|0
1670322600000|2022-12-06 10:30:00|9266.17|9266.17|9265.48|9265.48|9266.17|9266.17|9258.23|9258.23|0
1670322900000|2022-12-06 10:35:00|9265.19|9265.19|9265.08|9265.08|9265.19|9265.19|9261.39|9261.39|0
1670323200000|2022-12-06 10:40:00|9265.44|9265.44|9267.69|9267.69|9267.69|9267.69|9265.08|9265.08|0
1670323500000|2022-12-06 10:45:00|9267.6|9267.6|9269.41|9269.41|9270.46|9270.46|9267.6|9267.6|0
1670323800000|2022-12-06 10:50:00|9269.15|9269.15|9278.57|9278.57|9279.78|9279.78|9269.15|9269.15|0
1670324100000|2022-12-06 10:55:00|9278.93|9278.93|9269.21|9269.21|9278.93|9278.93|9269.21|9269.21|0
1670324400000|2022-12-06 11:00:00|9268.65|9268.65|9269.19|9269.19|9274.2|9274.2|9267.74|9267.74|0
1670324700000|2022-12-06 11:05:00|9273.84|9273.84|9269.81|9269.81|9273.84|9273.84|9269.55|9269.55|0
1670325000000|2022-12-06 11:10:00|9269.91|9269.91|9273.06|9273.06|9273.42|9273.42|9269.2|9269.2|0
1670325300000|2022-12-06 11:15:00|9273.25|9273.25|9277.3|9277.3|9277.3|9277.3|9272.97|9272.97|0
1670325600000|2022-12-06 11:20:00|9277.11|9277.11|9279.87|9279.87|9280.16|9280.16|9276.75|9276.75|0
1670325900000|2022-12-06 11:25:00|9279.53|9279.53|9277.34|9277.34|9279.53|9279.53|9277.1|9277.1|0
1670326200000|2022-12-06 11:30:00|9279.66|9279.66|9285.03|9285.03|9285.57|9285.57|9279.66|9279.66|0
1670326500000|2022-12-06 11:35:00|9284.86|9284.86|9290.15|9290.15|9290.15|9290.15|9283.73|9283.73|0
1670326800000|2022-12-06 11:40:00|9292.48|9292.48|9286.04|9286.04|9292.48|9292.48|9286.04|9286.04|0
1670327100000|2022-12-06 11:45:00|9286.18|9286.18|9288.24|9288.24|9288.51|9288.51|9286.18|9286.18|0
1670327400000|2022-12-06 11:50:00|9288.96|9288.96|9297.29|9297.29|9297.29|9297.29|9287.82|9287.82|0
1670327700000|2022-12-06 11:55:00|9294.96|9294.96|9297.13|9297.13|9297.13|9297.13|9294.06|9294.06|0
1670328000000|2022-12-06 12:00:00|9297.31|9297.31|9293.81|9293.81|9300.83|9300.83|9293.81|9293.81|0
1670328300000|2022-12-06 12:05:00|9296.14|9296.14|9296.22|9296.22|9297.4|9297.4|9296.14|9296.14|0
1670328600000|2022-12-06 12:10:00|9296.49|9296.49|9300.53|9300.53|9300.8|9300.8|9294.7|9294.7|0
1670328900000|2022-12-06 12:15:00|9300.26|9300.26|9295.52|9295.52|9300.26|9300.26|9295.51|9295.51|0
1670329200000|2022-12-06 12:20:00|9295.33|9295.33|9293.31|9293.31|9295.33|9295.33|9291.13|9291.13|0
1670329500000|2022-12-06 12:25:00|9293.46|9293.46|9296.52|9296.52|9296.52|9296.52|9293.31|9293.31|0
1670329800000|2022-12-06 12:30:00|9296.88|9296.88|9295.12|9295.12|9298.54|9298.54|9295.12|9295.12|0
1670330100000|2022-12-06 12:35:00|9292.8|9292.8|9292.69|9292.69|9293.52|9293.52|9292.41|9292.41|0
1670330400000|2022-12-06 12:40:00|9292.5|9292.5|9289.95|9289.95|9297.15|9297.15|9289.95|9289.95|0
1670330700000|2022-12-06 12:45:00|9289.59|9289.59|9283.3|9283.3|9289.59|9289.59|9282.67|9282.67|0
1670331000000|2022-12-06 12:50:00|9280.98|9280.98|9283.55|9283.55|9283.81|9283.81|9280.98|9280.98|0
1670331300000|2022-12-06 12:55:00|9283.37|9283.37|9280.22|9280.22|9283.37|9283.37|9280.22|9280.22|0
1670331600000|2022-12-06 13:00:00|9277.89|9277.89|9283.15|9283.15|9283.46|9283.46|9277.89|9277.89|0
1670331900000|2022-12-06 13:05:00|9282.88|9282.88|9277.86|9277.86|9282.88|9282.88|9277.86|9277.86|0
1670332200000|2022-12-06 13:10:00|9277.32|9277.32|9273.32|9273.32|9277.32|9277.32|9273.32|9273.32|0
1670332500000|2022-12-06 13:15:00|9273.85|9273.85|9278.53|9278.53|9281.87|9281.87|9273.85|9273.85|0
1670332800000|2022-12-06 13:20:00|9281.4|9281.4|9280.63|9280.63|9281.63|9281.63|9280.63|9280.63|0
1670333100000|2022-12-06 13:25:00|9280.82|9280.82|9278.12|9278.12|9280.92|9280.92|9278.12|9278.12|0
1670333400000|2022-12-06 13:30:00|9277.76|9277.76|9279.85|9279.85|9280.61|9280.61|9277.49|9277.49|0
1670333700000|2022-12-06 13:35:00|9280.04|9280.04|9276.81|9276.81|9281.12|9281.12|9276.81|9276.81|0
1670334000000|2022-12-06 13:40:00|9277.08|9277.08|9275.11|9275.11|9277.45|9277.45|9275.11|9275.11|0
1670334300000|2022-12-06 13:45:00|9277.44|9277.44|9278.5|9278.5|9280.83|9280.83|9275.9|9275.9|0
1670334600000|2022-12-06 13:50:00|9278.14|9278.14|9283.87|9283.87|9289.7|9289.7|9278.14|9278.14|0
1670334900000|2022-12-06 13:55:00|9284.05|9284.05|9289.63|9289.63|9290.88|9290.88|9284.05|9284.05|0
1670335200000|2022-12-06 14:00:00|9290|9290|9292.96|9292.96|9295.05|9295.05|9289.63|9289.63|0
1670335500000|2022-12-06 14:05:00|9293.1|9293.1|9285.32|9285.32|9293.1|9293.1|9285.32|9285.32|0
1670335800000|2022-12-06 14:10:00|9285.69|9285.69|9286.27|9286.27|9287.04|9287.04|9281.5|9281.5|0
1670336100000|2022-12-06 14:15:00|9287.34|9287.34|9288.43|9288.43|9291.39|9291.39|9287.34|9287.34|0
1670336400000|2022-12-06 14:20:00|9288.16|9288.16|9272.14|9272.14|9288.52|9288.52|9272.14|9272.14|0
1670336700000|2022-12-06 14:25:00|9272.33|9272.33|9281.63|9281.63|9281.63|9281.63|9272.33|9272.33|0
1670337000000|2022-12-06 14:30:00|9283.96|9283.96|9284.46|9284.46|9292.4|9292.4|9280.07|9280.07|0
1670337300000|2022-12-06 14:35:00|9284.55|9284.55|9285.73|9285.73|9292.02|9292.02|9283.91|9283.91|0
1670337600000|2022-12-06 14:40:00|9285.36|9285.36|9279.78|9279.78|9289.06|9289.06|9276.68|9276.68|0
1670337900000|2022-12-06 14:45:00|9276.92|9276.92|9290.85|9290.85|9291.21|9291.21|9269.15|9269.15|0
1670338200000|2022-12-06 14:50:00|9288.52|9288.52|9277.75|9277.75|9291.03|9291.03|9277.04|9277.04|0
1670338500000|2022-12-06 14:55:00|9278.03|9278.03|9274.02|9274.02|9281.5|9281.5|9274.02|9274.02|0
1670338800000|2022-12-06 15:00:00|9278.68|9278.68|9272.28|9272.28|9281.46|9281.46|9267.78|9267.78|0
1670339100000|2022-12-06 15:05:00|9272.82|9272.82|9267.87|9267.87|9277.43|9277.43|9266.43|9266.43|0
1670339400000|2022-12-06 15:10:00|9268.23|9268.23|9269.32|9269.32|9270.83|9270.83|9264.63|9264.63|0
1670339700000|2022-12-06 15:15:00|9271.65|9271.65|9276.33|9276.33|9276.33|9276.33|9268.06|9268.06|0
1670340000000|2022-12-06 15:20:00|9278.66|9278.66|9283.33|9283.33|9283.33|9283.33|9275.54|9275.54|0
1670340300000|2022-12-06 15:25:00|9283.69|9283.69|9282|9282|9285.11|9285.11|9279.56|9279.56|0
1670340600000|2022-12-06 15:30:00|9279.67|9279.67|9272.31|9272.31|9279.67|9279.67|9272.31|9272.31|0
1670340900000|2022-12-06 15:35:00|9271.95|9271.95|9256.26|9256.26|9271.95|9271.95|9256.08|9256.08|0
1670341200000|2022-12-06 15:40:00|9256.44|9256.44|9267.47|9267.47|9267.47|9267.47|9255.6|9255.6|0
1670341500000|2022-12-06 15:45:00|9262.82|9262.82|9265.56|9265.56|9268.87|9268.87|9262.46|9262.46|0
1670341800000|2022-12-06 15:50:00|9265.75|9265.75|9266.69|9266.69|9269.65|9269.65|9261.6|9261.6|0
1670342100000|2022-12-06 15:55:00|9264.36|9264.36|9251.34|9251.34|9264.36|9264.36|9247.84|9247.84|0
1670342400000|2022-12-06 16:00:00|9249.28|9249.28|9252.31|9252.31|9254.76|9254.76|9247.24|9247.24|0
1670342700000|2022-12-06 16:05:00|9252.57|9252.57|9242.04|9242.04|9252.57|9252.57|9240|9240|0
1670343000000|2022-12-06 16:10:00|9241.68|9241.68|9239.44|9239.44|9245.21|9245.21|9238.4|9238.4|0
1670343300000|2022-12-06 16:15:00|9239.53|9239.53|9238.25|9238.25|9241.95|9241.95|9236.83|9236.83|0
1670343600000|2022-12-06 16:20:00|9238.54|9238.54|9246.61|9246.61|9248.26|9248.26|9238.54|9238.54|0
1670343900000|2022-12-06 16:25:00|9244.28|9244.28|9257.15|9257.15|9257.15|9257.15|9242.69|9242.69|0
1670400900000|2022-12-07 08:15:00|9285.57|9285.57|9285.35|9285.35|9286.68|9286.68|9276.21|9276.21|0
1670401200000|2022-12-07 08:20:00|9285.21|9285.21|9275.35|9275.35|9285.21|9285.21|9274.88|9274.88|0
1670401500000|2022-12-07 08:25:00|9276.05|9276.05|9285.4|9285.4|9285.4|9285.4|9274.6|9274.6|0
1670401800000|2022-12-07 08:30:00|9285.49|9285.49|9279.46|9279.46|9285.49|9285.49|9272|9272|0
1670402100000|2022-12-07 08:35:00|9280.27|9280.27|9277.3|9277.3|9287.09|9287.09|9276.56|9276.56|0
1670402400000|2022-12-07 08:40:00|9274.97|9274.97|9264.85|9264.85|9274.97|9274.97|9260.59|9260.59|0
1670402700000|2022-12-07 08:45:00|9265.32|9265.32|9270.57|9270.57|9274.49|9274.49|9262.72|9262.72|0
1670403000000|2022-12-07 08:50:00|9270.2|9270.2|9284.95|9284.95|9284.95|9284.95|9269.83|9269.83|0
1670403300000|2022-12-07 08:55:00|9285.21|9285.21|9289.23|9289.23|9292.72|9292.72|9285.21|9285.21|0
1670403600000|2022-12-07 09:00:00|9291.55|9291.55|9286.3|9286.3|9291.55|9291.55|9284.74|9284.74|0
1670403900000|2022-12-07 09:05:00|9285.76|9285.76|9286.74|9286.74|9292.15|9292.15|9285.76|9285.76|0
1670404200000|2022-12-07 09:10:00|9286.38|9286.38|9304.18|9304.18|9306.4|9306.4|9286.02|9286.02|0
1670404500000|2022-12-07 09:15:00|9304.44|9304.44|9312.18|9312.18|9314.08|9314.08|9304.44|9304.44|0
1670404800000|2022-12-07 09:20:00|9311.11|9311.11|9309.89|9309.89|9313.34|9313.34|9309.22|9309.22|0
1670405100000|2022-12-07 09:25:00|9310.43|9310.43|9315.12|9315.12|9315.12|9315.12|9310.43|9310.43|0
1670405400000|2022-12-07 09:30:00|9314.76|9314.76|9314.22|9314.22|9320.5|9320.5|9311.46|9311.46|0
1670405700000|2022-12-07 09:35:00|9311.9|9311.9|9309.69|9309.69|9314.51|9314.51|9308.38|9308.38|0
1670406000000|2022-12-07 09:40:00|9309.98|9309.98|9307.48|9307.48|9310.89|9310.89|9307.2|9307.2|0
1670406300000|2022-12-07 09:45:00|9307.21|9307.21|9298.24|9298.24|9307.21|9307.21|9298.24|9298.24|0
1670406600000|2022-12-07 09:50:00|9298.88|9298.88|9294.21|9294.21|9299.6|9299.6|9293.93|9293.93|0
1670406900000|2022-12-07 09:55:00|9294.03|9294.03|9298.39|9298.39|9301|9301|9294.03|9294.03|0
1670407200000|2022-12-07 10:00:00|9298.03|9298.03|9297.76|9297.76|9300.35|9300.35|9297.58|9297.58|0
1670407500000|2022-12-07 10:05:00|9298.12|9298.12|9292.31|9292.31|9298.12|9298.12|9291.89|9291.89|0
1670407800000|2022-12-07 10:10:00|9292.13|9292.13|9294.38|9294.38|9294.38|9294.38|9289.27|9289.27|0
1670408100000|2022-12-07 10:15:00|9294.93|9294.93|9295.47|9295.47|9295.47|9295.47|9293.38|9293.38|0
1670408400000|2022-12-07 10:20:00|9294.92|9294.92|9285.25|9285.25|9294.92|9294.92|9285.25|9285.25|0
1670408700000|2022-12-07 10:25:00|9285.53|9285.53|9281.27|9281.27|9285.53|9285.53|9280.91|9280.91|0
1670409000000|2022-12-07 10:30:00|9281.63|9281.63|9279.41|9279.41|9281.63|9281.63|9274.57|9274.57|0
1670409300000|2022-12-07 10:35:00|9281.74|9281.74|9280.69|9280.69|9282.74|9282.74|9279.36|9279.36|0
1670409600000|2022-12-07 10:40:00|9280.32|9280.32|9283.69|9283.69|9283.69|9283.69|9277.25|9277.25|0
1670409900000|2022-12-07 10:45:00|9283.87|9283.87|9294.83|9294.83|9294.83|9294.83|9283.6|9283.6|0
1670410200000|2022-12-07 10:50:00|9294.27|9294.27|9284.49|9284.49|9294.27|9294.27|9281.71|9281.71|0
1670410500000|2022-12-07 10:55:00|9284.85|9284.85|9291.54|9291.54|9292.3|9292.3|9284.32|9284.32|0
1670410800000|2022-12-07 11:00:00|9291.18|9291.18|9301.72|9301.72|9302.15|9302.15|9290.45|9290.45|0
1670411100000|2022-12-07 11:05:00|9299.39|9299.39|9303.34|9303.34|9304.97|9304.97|9297.96|9297.96|0
1670411400000|2022-12-07 11:10:00|9303.07|9303.07|9303.79|9303.79|9304.24|9304.24|9300.29|9300.29|0
1670411700000|2022-12-07 11:15:00|9303.23|9303.23|9300.19|9300.19|9306.36|9306.36|9299.39|9299.39|0
1670412000000|2022-12-07 11:20:00|9299.63|9299.63|9293.77|9293.77|9300.45|9300.45|9293.77|9293.77|0
1670412300000|2022-12-07 11:25:00|9293.41|9293.41|9283.8|9283.8|9293.76|9293.76|9283.8|9283.8|0
1670412600000|2022-12-07 11:30:00|9283.89|9283.89|9290.28|9290.28|9290.28|9290.28|9283.89|9283.89|0
1670412900000|2022-12-07 11:35:00|9290.11|9290.11|9294.01|9294.01|9296.34|9296.34|9290.11|9290.11|0
1670413200000|2022-12-07 11:40:00|9293.46|9293.46|9284.91|9284.91|9293.46|9293.46|9284.91|9284.91|0
1670413500000|2022-12-07 11:45:00|9284.16|9284.16|9284.32|9284.32|9284.32|9284.32|9280.29|9280.29|0
1670413800000|2022-12-07 11:50:00|9284.51|9284.51|9282.41|9282.41|9285.77|9285.77|9281.22|9281.22|0
1670414100000|2022-12-07 11:55:00|9282.22|9282.22|9278.4|9278.4|9287.38|9287.38|9278.4|9278.4|0
1670414400000|2022-12-07 12:00:00|9280.73|9280.73|9282.31|9282.31|9284.41|9284.41|9278.36|9278.36|0
1670414700000|2022-12-07 12:05:00|9282.86|9282.86|9278.59|9278.59|9283.39|9283.39|9278.59|9278.59|0
1670415000000|2022-12-07 12:10:00|9278.41|9278.41|9279.11|9279.11|9280.37|9280.37|9276.24|9276.24|0
1670415300000|2022-12-07 12:15:00|9276.78|9276.78|9274.39|9274.39|9276.96|9276.96|9274.39|9274.39|0
1670415600000|2022-12-07 12:20:00|9274.12|9274.12|9261.11|9261.11|9274.12|9274.12|9261.11|9261.11|0
1670415900000|2022-12-07 12:25:00|9260.85|9260.85|9259.8|9259.8|9261.25|9261.25|9259.8|9259.8|0
1670416200000|2022-12-07 12:30:00|9257.47|9257.47|9257.51|9257.51|9257.51|9257.51|9255.98|9255.98|0
1670416500000|2022-12-07 12:35:00|9257.15|9257.15|9258.06|9258.06|9258.57|9258.57|9255.78|9255.78|0
1670416800000|2022-12-07 12:40:00|9255.73|9255.73|9254.29|9254.29|9256.62|9256.62|9252.68|9252.68|0
1670417100000|2022-12-07 12:45:00|9254.02|9254.02|9259.31|9259.31|9259.57|9259.57|9254.02|9254.02|0
1670417400000|2022-12-07 12:50:00|9258.95|9258.95|9251.69|9251.69|9258.95|9258.95|9251.69|9251.69|0
1670417700000|2022-12-07 12:55:00|9251.5|9251.5|9248.24|9248.24|9251.69|9251.69|9247.72|9247.72|0
1670418000000|2022-12-07 13:00:00|9247.87|9247.87|9247.73|9247.73|9248.87|9248.87|9246.54|9246.54|0
1670418300000|2022-12-07 13:05:00|9250.06|9250.06|9251.32|9251.32|9251.68|9251.68|9250.06|9250.06|0
1670418600000|2022-12-07 13:10:00|9251.58|9251.58|9241.35|9241.35|9251.58|9251.58|9241.35|9241.35|0
1670418900000|2022-12-07 13:15:00|9241.08|9241.08|9240.38|9240.38|9241.08|9241.08|9235.14|9235.14|0
1670419200000|2022-12-07 13:20:00|9240.57|9240.57|9251.32|9251.32|9251.32|9251.32|9240.57|9240.57|0
1670419500000|2022-12-07 13:25:00|9252.04|9252.04|9261.2|9261.2|9262.97|9262.97|9252.04|9252.04|0
1670419800000|2022-12-07 13:30:00|9261.56|9261.56|9260.53|9260.53|9263.71|9263.71|9256.33|9256.33|0
1670420100000|2022-12-07 13:35:00|9261.56|9261.56|9256.3|9256.3|9261.64|9261.64|9256.3|9256.3|0
1670420400000|2022-12-07 13:40:00|9256.4|9256.4|9252.54|9252.54|9259.46|9259.46|9251.79|9251.79|0
1670420700000|2022-12-07 13:45:00|9251.46|9251.46|9245.78|9245.78|9251.46|9251.46|9245.78|9245.78|0
1670421000000|2022-12-07 13:50:00|9245.51|9245.51|9244.56|9244.56|9248.27|9248.27|9244.07|9244.07|0
1670421300000|2022-12-07 13:55:00|9244.83|9244.83|9241.55|9241.55|9245.9|9245.9|9241.55|9241.55|0
1670421600000|2022-12-07 14:00:00|9243.88|9243.88|9245.45|9245.45|9249.92|9249.92|9243.35|9243.35|0
1670421900000|2022-12-07 14:05:00|9245.64|9245.64|9241.9|9241.9|9247.08|9247.08|9241.9|9241.9|0
1670422200000|2022-12-07 14:10:00|9241.81|9241.81|9248.71|9248.71|9248.71|9248.71|9240.93|9240.93|0
1670422500000|2022-12-07 14:15:00|9248.53|9248.53|9246.06|9246.06|9252.96|9252.96|9245.7|9245.7|0
1670422800000|2022-12-07 14:20:00|9243.74|9243.74|9244.59|9244.59|9247.83|9247.83|9241.05|9241.05|0
1670423100000|2022-12-07 14:25:00|9244.32|9244.32|9250.45|9250.45|9250.45|9250.45|9240.56|9240.56|0
1670423400000|2022-12-07 14:30:00|9248.13|9248.13|9255.5|9255.5|9261.06|9261.06|9244.87|9244.87|0
1670423700000|2022-12-07 14:35:00|9255.14|9255.14|9266.26|9266.26|9273.43|9273.43|9255.14|9255.14|0
1670424000000|2022-12-07 14:40:00|9268.59|9268.59|9265.74|9265.74|9274.3|9274.3|9265.02|9265.02|0
1670424300000|2022-12-07 14:45:00|9265.2|9265.2|9250.73|9250.73|9268.16|9268.16|9250.73|9250.73|0
1670424600000|2022-12-07 14:50:00|9250.37|9250.37|9238.25|9238.25|9251.74|9251.74|9235.49|9235.49|0
1670424900000|2022-12-07 14:55:00|9238.08|9238.08|9233.61|9233.61|9240.41|9240.41|9230.65|9230.65|0
1670425200000|2022-12-07 15:00:00|9228.24|9228.24|9247.14|9247.14|9247.14|9247.14|9223.86|9223.86|0
1670425500000|2022-12-07 15:05:00|9246.77|9246.77|9248.75|9248.75|9252.5|9252.5|9246.66|9246.66|0
1670425800000|2022-12-07 15:10:00|9248.39|9248.39|9246.3|9246.3|9250.42|9250.42|9215.35|9215.35|0
1670426100000|2022-12-07 15:15:00|9247.1|9247.1|9249.86|9249.86|9255.52|9255.52|9246.75|9246.75|0
1670426400000|2022-12-07 15:20:00|9249.6|9249.6|9254.84|9254.84|9258.5|9258.5|9247.08|9247.08|0
1670426700000|2022-12-07 15:25:00|9254.57|9254.57|9264.66|9264.66|9267.37|9267.37|9253.49|9253.49|0
1670427000000|2022-12-07 15:30:00|9262.34|9262.34|9263.71|9263.71|9266.66|9266.66|9259.55|9259.55|0
1670427300000|2022-12-07 15:35:00|9263.44|9263.44|9255.62|9255.62|9264.54|9264.54|9255.25|9255.25|0
1670427600000|2022-12-07 15:40:00|9255.8|9255.8|9255.89|9255.89|9256.61|9256.61|9251.97|9251.97|0
1670427900000|2022-12-07 15:45:00|9258.22|9258.22|9269.08|9269.08|9269.08|9269.08|9258.22|9258.22|0
1670428200000|2022-12-07 15:50:00|9268.9|9268.9|9265.25|9265.25|9273.42|9273.42|9265.25|9265.25|0
1670428500000|2022-12-07 15:55:00|9265.51|9265.51|9261.17|9261.17|9266.34|9266.34|9260.54|9260.54|0
1670428800000|2022-12-07 16:00:00|9261.36|9261.36|9263.35|9263.35|9265.47|9265.47|9261.36|9261.36|0
1670429100000|2022-12-07 16:05:00|9263.62|9263.62|9256.94|9256.94|9263.85|9263.85|9254.35|9254.35|0
1670429400000|2022-12-07 16:10:00|9256.66|9256.66|9257.87|9257.87|9259.17|9259.17|9253.85|9253.85|0
1670429700000|2022-12-07 16:15:00|9257.96|9257.96|9258.71|9258.71|9261.4|9261.4|9255.95|9255.95|0
1670430000000|2022-12-07 16:20:00|9258.98|9258.98|9246.58|9246.58|9258.98|9258.98|9246.58|9246.58|0
1670430300000|2022-12-07 16:25:00|9246.76|9246.76|9234.58|9234.58|9249.54|9249.54|9230.29|9230.29|0
1670487300000|2022-12-08 08:15:00|9201.08|9201.08|9192.55|9192.55|9202.35|9202.35|9189.25|9189.25|0
1670487600000|2022-12-08 08:20:00|9192.02|9192.02|9192.39|9192.39|9194.45|9194.45|9187.74|9187.74|0
1670487900000|2022-12-08 08:25:00|9190.07|9190.07|9182.21|9182.21|9190.07|9190.07|9178.85|9178.85|0
1670488200000|2022-12-08 08:30:00|9182.75|9182.75|9187.55|9187.55|9189.07|9189.07|9181.74|9181.74|0
1670488500000|2022-12-08 08:35:00|9194.53|9194.53|9194.53|9194.53|9200.69|9200.69|9191.36|9191.36|0
1670488800000|2022-12-08 08:40:00|9194.26|9194.26|9182.55|9182.55|9194.26|9194.26|9181.46|9181.46|0
1670489100000|2022-12-08 08:45:00|9182.69|9182.69|9183.34|9183.34|9191.1|9191.1|9182.51|9182.51|0
1670489400000|2022-12-08 08:50:00|9182.8|9182.8|9187.39|9187.39|9188.12|9188.12|9179.91|9179.91|0
1670489700000|2022-12-08 08:55:00|9185.06|9185.06|9195.85|9195.85|9195.85|9195.85|9184.83|9184.83|0
1670490000000|2022-12-08 09:00:00|9195.58|9195.58|9202.83|9202.83|9204.28|9204.28|9192.69|9192.69|0
1670490300000|2022-12-08 09:05:00|9202.57|9202.57|9194.46|9194.46|9202.57|9202.57|9191.8|9191.8|0
1670490600000|2022-12-08 09:10:00|9194.27|9194.27|9204.59|9204.59|9204.95|9204.95|9194.09|9194.09|0
1670490900000|2022-12-08 09:15:00|9204.5|9204.5|9206.2|9206.2|9213.18|9213.18|9204.46|9204.46|0
1670491200000|2022-12-08 09:20:00|9206.74|9206.74|9205.96|9205.96|9207.09|9207.09|9200.38|9200.38|0
1670491500000|2022-12-08 09:25:00|9204.88|9204.88|9209.55|9209.55|9209.55|9209.55|9202.56|9202.56|0
1670491800000|2022-12-08 09:30:00|9209.18|9209.18|9203.63|9203.63|9209.18|9209.18|9201.39|9201.39|0
1670492100000|2022-12-08 09:35:00|9205.95|9205.95|9218.71|9218.71|9222.83|9222.83|9205.69|9205.69|0
1670492400000|2022-12-08 09:40:00|9218.34|9218.34|9215.56|9215.56|9223.85|9223.85|9215.4|9215.4|0
1670492700000|2022-12-08 09:45:00|9215.92|9215.92|9208.07|9208.07|9215.92|9215.92|9203.48|9203.48|0
1670493000000|2022-12-08 09:50:00|9206.58|9206.58|9202.71|9202.71|9206.59|9206.59|9201.37|9201.37|0
1670493300000|2022-12-08 09:55:00|9200.38|9200.38|9206.97|9206.97|9206.97|9206.97|9199.58|9199.58|0
1670493600000|2022-12-08 10:00:00|9207.78|9207.78|9214.79|9214.79|9215.06|9215.06|9207.78|9207.78|0
1670493900000|2022-12-08 10:05:00|9215.07|9215.07|9218.81|9218.81|9219.35|9219.35|9213.35|9213.35|0
1670494200000|2022-12-08 10:10:00|9218.55|9218.55|9221.74|9221.74|9221.74|9221.74|9217.94|9217.94|0
1670494500000|2022-12-08 10:15:00|9222.11|9222.11|9215.29|9215.29|9223.37|9223.37|9215.29|9215.29|0
1670494800000|2022-12-08 10:20:00|9212.96|9212.96|9215.34|9215.34|9215.34|9215.34|9209.98|9209.98|0
1670495100000|2022-12-08 10:25:00|9214.97|9214.97|9213.99|9213.99|9215.79|9215.79|9213.62|9213.62|0
1670495400000|2022-12-08 10:30:00|9213.71|9213.71|9215.85|9215.85|9216.07|9216.07|9211.86|9211.86|0
1670495700000|2022-12-08 10:35:00|9215.48|9215.48|9210.77|9210.77|9215.83|9215.83|9210.77|9210.77|0
1670496000000|2022-12-08 10:40:00|9210.49|9210.49|9206.52|9206.52|9210.49|9210.49|9206.52|9206.52|0
1670496300000|2022-12-08 10:45:00|9205.98|9205.98|9194.56|9194.56|9205.98|9205.98|9194.56|9194.56|0
1670496600000|2022-12-08 10:50:00|9194.28|9194.28|9197.59|9197.59|9197.68|9197.68|9191.76|9191.76|0
1670496900000|2022-12-08 10:55:00|9197.77|9197.77|9202.47|9202.47|9202.47|9202.47|9197.77|9197.77|0
1670497200000|2022-12-08 11:00:00|9202.2|9202.2|9203.27|9203.27|9205.6|9205.6|9200.18|9200.18|0
1670497500000|2022-12-08 11:05:00|9203.54|9203.54|9201.56|9201.56|9203.54|9203.54|9197.89|9197.89|0
1670497800000|2022-12-08 11:10:00|9201.38|9201.38|9198.37|9198.37|9201.38|9201.38|9195.7|9195.7|0
1670498100000|2022-12-08 11:15:00|9197.27|9197.27|9192.57|9192.57|9197.27|9197.27|9190.25|9190.25|0
1670498400000|2022-12-08 11:20:00|9192.43|9192.43|9200.04|9200.04|9200.04|9200.04|9192.43|9192.43|0
1670498700000|2022-12-08 11:25:00|9199.77|9199.77|9196.64|9196.64|9202.28|9202.28|9196.64|9196.64|0
1670499000000|2022-12-08 11:30:00|9197.37|9197.37|9199.33|9199.33|9199.33|9199.33|9197.37|9197.37|0
1670499300000|2022-12-08 11:35:00|9197|9197|9207.04|9207.04|9207.04|9207.04|9196.55|9196.55|0
1670499600000|2022-12-08 11:40:00|9207.31|9207.31|9208.01|9208.01|9210.71|9210.71|9207.13|9207.13|0
1670499900000|2022-12-08 11:45:00|9208.55|9208.55|9208.1|9208.1|9210.88|9210.88|9205.96|9205.96|0
1670500200000|2022-12-08 11:50:00|9208.37|9208.37|9203.16|9203.16|9209.89|9209.89|9203.16|9203.16|0
1670500500000|2022-12-08 11:55:00|9203.07|9203.07|9200.91|9200.91|9203.54|9203.54|9198.85|9198.85|0
1670500800000|2022-12-08 12:00:00|9198.58|9198.58|9193.7|9193.7|9198.58|9198.58|9189.05|9189.05|0
1670501100000|2022-12-08 12:05:00|9193.52|9193.52|9185.79|9185.79|9193.52|9193.52|9184.72|9184.72|0
1670501400000|2022-12-08 12:10:00|9185.65|9185.65|9197.55|9197.55|9197.55|9197.55|9183.32|9183.32|0
1670501700000|2022-12-08 12:15:00|9197.18|9197.18|9206.06|9206.06|9206.06|9206.06|9194.85|9194.85|0
1670502000000|2022-12-08 12:20:00|9206.42|9206.42|9205.82|9205.82|9206.42|9206.42|9203.95|9203.95|0
1670502300000|2022-12-08 12:25:00|9205.65|9205.65|9200.31|9200.31|9205.82|9205.82|9200.31|9200.31|0
1670502600000|2022-12-08 12:30:00|9199.95|9199.95|9199.76|9199.76|9201.92|9201.92|9198.87|9198.87|0
1670502900000|2022-12-08 12:35:00|9199.23|9199.23|9200.49|9200.49|9200.49|9200.49|9196.81|9196.81|0
1670503200000|2022-12-08 12:40:00|9200.68|9200.68|9195.71|9195.71|9204.98|9204.98|9195.71|9195.71|0
1670503500000|2022-12-08 12:45:00|9195.57|9195.57|9190.04|9190.04|9196.38|9196.38|9190.04|9190.04|0
1670503800000|2022-12-08 12:50:00|9192.37|9192.37|9186.8|9186.8|9192.37|9192.37|9186.52|9186.52|0
1670504100000|2022-12-08 12:55:00|9186.94|9186.94|9178.13|9178.13|9189.27|9189.27|9178.13|9178.13|0
1670504400000|2022-12-08 13:00:00|9177.77|9177.77|9180.59|9180.59|9183.99|9183.99|9177.77|9177.77|0
1670504700000|2022-12-08 13:05:00|9180.33|9180.33|9174.52|9174.52|9180.34|9180.34|9173.01|9173.01|0
1670505000000|2022-12-08 13:10:00|9174.61|9174.61|9170.3|9170.3|9176.69|9176.69|9170.3|9170.3|0
1670505300000|2022-12-08 13:15:00|9170.48|9170.48|9167.25|9167.25|9173.08|9173.08|9164.84|9164.84|0
1670505600000|2022-12-08 13:20:00|9162.6|9162.6|9164.39|9164.39|9164.48|9164.48|9157.8|9157.8|0
1670505900000|2022-12-08 13:25:00|9164.24|9164.24|9162.43|9162.43|9164.44|9164.44|9162.43|9162.43|0
1670506200000|2022-12-08 13:30:00|9159.83|9159.83|9156.76|9156.76|9166.31|9166.31|9156.76|9156.76|0
1670506500000|2022-12-08 13:35:00|9157.41|9157.41|9171.44|9171.44|9171.44|9171.44|9157.41|9157.41|0
1670506800000|2022-12-08 13:40:00|9171.26|9171.26|9171.11|9171.11|9171.26|9171.26|9166.45|9166.45|0
1670507100000|2022-12-08 13:45:00|9171.64|9171.64|9167.06|9167.06|9172.39|9172.39|9167.06|9167.06|0
1670507400000|2022-12-08 13:50:00|9164.73|9164.73|9161.35|9161.35|9164.73|9164.73|9161.35|9161.35|0
1670507700000|2022-12-08 13:55:00|9163.68|9163.68|9165.56|9165.56|9165.56|9165.56|9162.6|9162.6|0
1670508000000|2022-12-08 14:00:00|9163.23|9163.23|9166.21|9166.21|9173.62|9173.62|9161.79|9161.79|0
1670508300000|2022-12-08 14:05:00|9165.94|9165.94|9160.76|9160.76|9167.91|9167.91|9160.66|9160.66|0
1670508600000|2022-12-08 14:10:00|9160.48|9160.48|9152.72|9152.72|9160.48|9160.48|9152.72|9152.72|0
1670508900000|2022-12-08 14:15:00|9148.06|9148.06|9154.36|9154.36|9154.36|9154.36|9144.21|9144.21|0
1670509200000|2022-12-08 14:20:00|9154.54|9154.54|9161.38|9161.38|9161.38|9161.38|9154.54|9154.54|0
1670509500000|2022-12-08 14:25:00|9161.57|9161.57|9156.95|9156.95|9161.85|9161.85|9156.18|9156.18|0
1670509800000|2022-12-08 14:30:00|9157.32|9157.32|9155.93|9155.93|9165.87|9165.87|9152.85|9152.85|0
1670510100000|2022-12-08 14:35:00|9155.57|9155.57|9153.17|9153.17|9157.19|9157.19|9148.98|9148.98|0
1670510400000|2022-12-08 14:40:00|9152.91|9152.91|9158.56|9158.56|9158.56|9158.56|9150.31|9150.31|0
1670510700000|2022-12-08 14:45:00|9158.92|9158.92|9158.63|9158.63|9168|9168|9156.52|9156.52|0
1670511000000|2022-12-08 14:50:00|9158.81|9158.81|9166.34|9166.34|9168.86|9168.86|9156.42|9156.42|0
1670511300000|2022-12-08 14:55:00|9164.01|9164.01|9158.52|9158.52|9164.47|9164.47|9157.62|9157.62|0
1670511600000|2022-12-08 15:00:00|9161.39|9161.39|9168.74|9168.74|9169.05|9169.05|9159.11|9159.11|0
1670511900000|2022-12-08 15:05:00|9169.01|9169.01|9173.33|9173.33|9176.92|9176.92|9169.01|9169.01|0
1670512200000|2022-12-08 15:10:00|9173.51|9173.51|9176.16|9176.16|9181.96|9181.96|9172.76|9172.76|0
1670512500000|2022-12-08 15:15:00|9176.53|9176.53|9166.81|9166.81|9177.09|9177.09|9166.81|9166.81|0
1670512800000|2022-12-08 15:20:00|9167.1|9167.1|9167.47|9167.47|9173.91|9173.91|9164.77|9164.77|0
1670513100000|2022-12-08 15:25:00|9167.73|9167.73|9167.21|9167.21|9173.62|9173.62|9166.48|9166.48|0
1670513400000|2022-12-08 15:30:00|9164.88|9164.88|9169.68|9169.68|9169.68|9169.68|9157.18|9157.18|0
1670513700000|2022-12-08 15:35:00|9169.5|9169.5|9164.49|9164.49|9169.5|9169.5|9164.49|9164.49|0
1670514000000|2022-12-08 15:40:00|9164.22|9164.22|9169.45|9169.45|9169.58|9169.58|9164.04|9164.04|0
1670514300000|2022-12-08 15:45:00|9169.82|9169.82|9162.05|9162.05|9170.18|9170.18|9159.73|9159.73|0
1670514600000|2022-12-08 15:50:00|9164.38|9164.38|9168.9|9168.9|9170.28|9170.28|9163.77|9163.77|0
1670514900000|2022-12-08 15:55:00|9168.81|9168.81|9170.68|9170.68|9175.52|9175.52|9168.81|9168.81|0
1670515200000|2022-12-08 16:00:00|9173|9173|9161.99|9161.99|9175.61|9175.61|9161.99|9161.99|0
1670515500000|2022-12-08 16:05:00|9162.26|9162.26|9158.34|9158.34|9163.95|9163.95|9158.34|9158.34|0
1670515800000|2022-12-08 16:10:00|9158.19|9158.19|9164.48|9164.48|9164.48|9164.48|9157.91|9157.91|0
1670516100000|2022-12-08 16:15:00|9164.85|9164.85|9157.24|9157.24|9168.45|9168.45|9156.56|9156.56|0
1670516400000|2022-12-08 16:20:00|9157.42|9157.42|9168.11|9168.11|9168.47|9168.47|9157.05|9157.05|0
1670516700000|2022-12-08 16:25:00|9167.75|9167.75|9168.87|9168.87|9170.21|9170.21|9164.38|9164.38|0
1670573700000|2022-12-09 08:15:00|9198.82|9198.82|9199.91|9199.91|9202.92|9202.92|9190.63|9190.63|0
1670574000000|2022-12-09 08:20:00|9199.55|9199.55|9201.11|9201.11|9204.04|9204.04|9195.04|9195.04|0
1670574300000|2022-12-09 08:25:00|9201.39|9201.39|9196.53|9196.53|9201.39|9201.39|9186.96|9186.96|0
1670574600000|2022-12-09 08:30:00|9195.78|9195.78|9197.58|9197.58|9205.55|9205.55|9195.27|9195.27|0
1670574900000|2022-12-09 08:35:00|9197.03|9197.03|9204.3|9204.3|9206.99|9206.99|9197.03|9197.03|0
1670575200000|2022-12-09 08:40:00|9205.02|9205.02|9202.91|9202.91|9205.02|9205.02|9202.19|9202.19|0
1670575500000|2022-12-09 08:45:00|9203.29|9203.29|9213.27|9213.27|9213.27|9213.27|9203.29|9203.29|0
1670575800000|2022-12-09 08:50:00|9213.36|9213.36|9224.06|9224.06|9224.06|9224.06|9212.88|9212.88|0
1670576100000|2022-12-09 08:55:00|9223.7|9223.7|9224.71|9224.71|9228.17|9228.17|9220.84|9220.84|0
1670576400000|2022-12-09 09:00:00|9223.37|9223.37|9232.49|9232.49|9234.67|9234.67|9222.3|9222.3|0
1670576700000|2022-12-09 09:05:00|9232.3|9232.3|9231.41|9231.41|9236.43|9236.43|9221.15|9221.15|0
1670577000000|2022-12-09 09:10:00|9229.08|9229.08|9230.23|9230.23|9234.88|9234.88|9229.08|9229.08|0
1670577300000|2022-12-09 09:15:00|9229.85|9229.85|9231.9|9231.9|9236.69|9236.69|9227.71|9227.71|0
1670577600000|2022-12-09 09:20:00|9231.54|9231.54|9240.8|9240.8|9240.8|9240.8|9228.61|9228.61|0
1670577900000|2022-12-09 09:25:00|9243.13|9243.13|9237.83|9237.83|9244.2|9244.2|9237.83|9237.83|0
1670578200000|2022-12-09 09:30:00|9238.09|9238.09|9236.24|9236.24|9238.09|9238.09|9229.25|9229.25|0
1670578500000|2022-12-09 09:35:00|9236.5|9236.5|9237.18|9237.18|9239.34|9239.34|9234.86|9234.86|0
1670578800000|2022-12-09 09:40:00|9237.45|9237.45|9236.74|9236.74|9241.56|9241.56|9236.64|9236.64|0
1670579100000|2022-12-09 09:45:00|9236.31|9236.31|9239.29|9239.29|9240.12|9240.12|9235.95|9235.95|0
1670579400000|2022-12-09 09:50:00|9241.62|9241.62|9253.77|9253.77|9254.12|9254.12|9239.29|9239.29|0
1670579700000|2022-12-09 09:55:00|9253.96|9253.96|9260.04|9260.04|9261.29|9261.29|9253.96|9253.96|0
1670580000000|2022-12-09 10:00:00|9259.77|9259.77|9271.03|9271.03|9271.03|9271.03|9259.77|9259.77|0
1670580300000|2022-12-09 10:05:00|9273.35|9273.35|9282.53|9282.53|9284|9284|9271.4|9271.4|0
1670580600000|2022-12-09 10:10:00|9282.26|9282.26|9300.17|9300.17|9302.85|9302.85|9282.26|9282.26|0
1670580900000|2022-12-09 10:15:00|9300.36|9300.36|9308.7|9308.7|9310.92|9310.92|9300.36|9300.36|0
1670581200000|2022-12-09 10:20:00|9306.37|9306.37|9292.67|9292.67|9306.59|9306.59|9292.31|9292.31|0
1670581500000|2022-12-09 10:25:00|9292.21|9292.21|9289.19|9289.19|9292.21|9292.21|9285.22|9285.22|0
1670581800000|2022-12-09 10:30:00|9291.51|9291.51|9286.58|9286.58|9292.56|9292.56|9286.29|9286.29|0
1670582100000|2022-12-09 10:35:00|9286.48|9286.48|9292.18|9292.18|9293.53|9293.53|9283.98|9283.98|0
1670582400000|2022-12-09 10:40:00|9289.85|9289.85|9288.07|9288.07|9290.4|9290.4|9282.36|9282.36|0
1670582700000|2022-12-09 10:45:00|9281.09|9281.09|9282.63|9282.63|9287.92|9287.92|9281.09|9281.09|0
1670583000000|2022-12-09 10:50:00|9282.91|9282.91|9287.4|9287.4|9288.51|9288.51|9282.23|9282.23|0
1670583300000|2022-12-09 10:55:00|9287.04|9287.04|9286|9286|9292.72|9292.72|9284.9|9284.9|0
1670583600000|2022-12-09 11:00:00|9283.67|9283.67|9283.25|9283.25|9290.23|9290.23|9283.25|9283.25|0
1670583900000|2022-12-09 11:05:00|9283.44|9283.44|9278.45|9278.45|9284.36|9284.36|9273.15|9273.15|0
1670584200000|2022-12-09 11:10:00|9277.73|9277.73|9271.64|9271.64|9279.25|9279.25|9271.64|9271.64|0
1670584500000|2022-12-09 11:15:00|9271.9|9271.9|9268.05|9268.05|9274.14|9274.14|9268.05|9268.05|0
1670584800000|2022-12-09 11:20:00|9270.38|9270.38|9269.12|9269.12|9270.38|9270.38|9267.61|9267.61|0
1670585100000|2022-12-09 11:25:00|9268.76|9268.76|9260.83|9260.83|9268.76|9268.76|9260.83|9260.83|0
1670585400000|2022-12-09 11:30:00|9263.16|9263.16|9264.98|9264.98|9264.98|9264.98|9259|9259|0
1670585700000|2022-12-09 11:35:00|9265.24|9265.24|9263.92|9263.92|9265.24|9265.24|9259.18|9259.18|0
1670586000000|2022-12-09 11:40:00|9263.38|9263.38|9261.48|9261.48|9263.38|9263.38|9261.12|9261.12|0
1670586300000|2022-12-09 11:45:00|9261.84|9261.84|9255.9|9255.9|9261.84|9261.84|9253.48|9253.48|0
1670586600000|2022-12-09 11:50:00|9255.71|9255.71|9254.12|9254.12|9256.45|9256.45|9254.12|9254.12|0
1670586900000|2022-12-09 11:55:00|9253.75|9253.75|9256.24|9256.24|9256.88|9256.88|9250.34|9250.34|0
1670587200000|2022-12-09 12:00:00|9255.81|9255.81|9252.05|9252.05|9255.92|9255.92|9249.72|9249.72|0
1670587500000|2022-12-09 12:05:00|9252.41|9252.41|9249.95|9249.95|9255.71|9255.71|9249.59|9249.59|0
1670587800000|2022-12-09 12:10:00|9249.59|9249.59|9241.84|9241.84|9249.59|9249.59|9241.01|9241.01|0
1670588100000|2022-12-09 12:15:00|9241.47|9241.47|9250.11|9250.11|9252.08|9252.08|9241.03|9241.03|0
1670588400000|2022-12-09 12:20:00|9249.75|9249.75|9247.76|9247.76|9251.32|9251.32|9245.1|9245.1|0
1670588700000|2022-12-09 12:25:00|9250.08|9250.08|9250.86|9250.86|9251.49|9251.49|9248.71|9248.71|0
1670589000000|2022-12-09 12:30:00|9251.13|9251.13|9252.83|9252.83|9252.83|9252.83|9251.13|9251.13|0
1670589300000|2022-12-09 12:35:00|9255.16|9255.16|9264.51|9264.51|9264.51|9264.51|9255.16|9255.16|0
1670589600000|2022-12-09 12:40:00|9262.18|9262.18|9261.23|9261.23|9266.79|9266.79|9260.67|9260.67|0
1670589900000|2022-12-09 12:45:00|9261.5|9261.5|9262.42|9262.42|9262.68|9262.68|9259.66|9259.66|0
1670590200000|2022-12-09 12:50:00|9262.78|9262.78|9268.8|9268.8|9268.9|9268.9|9262.42|9262.42|0
1670590500000|2022-12-09 12:55:00|9268.9|9268.9|9269.3|9269.3|9271.94|9271.94|9266.02|9266.02|0
1670590800000|2022-12-09 13:00:00|9271.63|9271.63|9270.37|9270.37|9272.34|9272.34|9270.01|9270.01|0
1670591100000|2022-12-09 13:05:00|9270.1|9270.1|9269.55|9269.55|9272.43|9272.43|9269.55|9269.55|0
1670591400000|2022-12-09 13:10:00|9268.75|9268.75|9263.41|9263.41|9268.75|9268.75|9263.22|9263.22|0
1670591700000|2022-12-09 13:15:00|9263.22|9263.22|9263.46|9263.46|9265.36|9265.36|9262.73|9262.73|0
1670592000000|2022-12-09 13:20:00|9262.99|9262.99|9261.88|9261.88|9264.38|9264.38|9261.52|9261.52|0
1670592300000|2022-12-09 13:25:00|9260.98|9260.98|9254.01|9254.01|9260.98|9260.98|9253.06|9253.06|0
1670592600000|2022-12-09 13:30:00|9257.33|9257.33|9221.23|9221.23|9257.66|9257.66|9201.05|9201.05|0
1670592900000|2022-12-09 13:35:00|9225.89|9225.89|9233.69|9233.69|9234.1|9234.1|9219.96|9219.96|0
1670593200000|2022-12-09 13:40:00|9232.79|9232.79|9228.42|9228.42|9235.69|9235.69|9228.42|9228.42|0
1670593500000|2022-12-09 13:45:00|9226.61|9226.61|9229.45|9229.45|9229.45|9229.45|9219.27|9219.27|0
1670593800000|2022-12-09 13:50:00|9229.82|9229.82|9230.55|9230.55|9230.55|9230.55|9227.95|9227.95|0
1670594100000|2022-12-09 13:55:00|9223.57|9223.57|9229.26|9229.26|9229.82|9229.82|9220.26|9220.26|0
1670594400000|2022-12-09 14:00:00|9229.07|9229.07|9219.77|9219.77|9230.34|9230.34|9219.77|9219.77|0
1670594700000|2022-12-09 14:05:00|9215.12|9215.12|9220|9220|9220.09|9220.09|9214.97|9214.97|0
1670595000000|2022-12-09 14:10:00|9213.02|9213.02|9214.53|9214.53|9214.53|9214.53|9207.53|9207.53|0
1670595300000|2022-12-09 14:15:00|9214.18|9214.18|9219.62|9219.62|9220.12|9220.12|9214.16|9214.16|0
1670595600000|2022-12-09 14:20:00|9221.95|9221.95|9224.65|9224.65|9232.72|9232.72|9221.95|9221.95|0
1670595900000|2022-12-09 14:25:00|9224.5|9224.5|9232.03|9232.03|9232.03|9232.03|9224.5|9224.5|0
1670596200000|2022-12-09 14:30:00|9231.76|9231.76|9250.65|9250.65|9250.65|9250.65|9231.57|9231.57|0
1670596500000|2022-12-09 14:35:00|9248.33|9248.33|9256.98|9256.98|9259.3|9259.3|9245|9245|0
1670596800000|2022-12-09 14:40:00|9257.25|9257.25|9263.16|9263.16|9265.49|9265.49|9255.99|9255.99|0
1670597100000|2022-12-09 14:45:00|9265.49|9265.49|9257.16|9257.16|9265.49|9265.49|9257.16|9257.16|0
1670597400000|2022-12-09 14:50:00|9256.88|9256.88|9255.75|9255.75|9260.76|9260.76|9253.2|9253.2|0
1670597700000|2022-12-09 14:55:00|9258.08|9258.08|9257.09|9257.09|9258.36|9258.36|9252.08|9252.08|0
1670598000000|2022-12-09 15:00:00|9257.23|9257.23|9264.77|9264.77|9269.86|9269.86|9254.82|9254.82|0
1670598300000|2022-12-09 15:05:00|9263.88|9263.88|9262.36|9262.36|9267.56|9267.56|9261.99|9261.99|0
1670598600000|2022-12-09 15:10:00|9264.68|9264.68|9259.82|9259.82|9271.72|9271.72|9258.83|9258.83|0
1670598900000|2022-12-09 15:15:00|9260.01|9260.01|9246.89|9246.89|9260.91|9260.91|9246.25|9246.25|0
1670599200000|2022-12-09 15:20:00|9251.54|9251.54|9252.78|9252.78|9257.92|9257.92|9250.3|9250.3|0
1670599500000|2022-12-09 15:25:00|9253.06|9253.06|9257.69|9257.69|9257.69|9257.69|9246.63|9246.63|0
1670599800000|2022-12-09 15:30:00|9258.76|9258.76|9250.75|9250.75|9262.8|9262.8|9250.75|9250.75|0
1670600100000|2022-12-09 15:35:00|9250.25|9250.25|9259.08|9259.08|9259.27|9259.27|9247.58|9247.58|0
1670600400000|2022-12-09 15:40:00|9256.76|9256.76|9248.93|9248.93|9258.27|9258.27|9248.26|9248.26|0
1670600700000|2022-12-09 15:45:00|9248.57|9248.57|9235.09|9235.09|9248.57|9248.57|9235.09|9235.09|0
1670601000000|2022-12-09 15:50:00|9234.81|9234.81|9241.89|9241.89|9242.16|9242.16|9234.49|9234.49|0
1670601300000|2022-12-09 15:55:00|9241.54|9241.54|9248|9248|9248|9248|9241.54|9241.54|0
1670601600000|2022-12-09 16:00:00|9248.37|9248.37|9252.97|9252.97|9254.33|9254.33|9248.03|9248.03|0
1670601900000|2022-12-09 16:05:00|9253.24|9253.24|9242.39|9242.39|9253.24|9253.24|9242.34|9242.34|0
1670602200000|2022-12-09 16:10:00|9242.2|9242.2|9239.48|9239.48|9242.2|9242.2|9234.74|9234.74|0
1670602500000|2022-12-09 16:15:00|9239.67|9239.67|9238.66|9238.66|9240.03|9240.03|9238.2|9238.2|0
1670602800000|2022-12-09 16:20:00|9238.48|9238.48|9236.77|9236.77|9238.48|9238.48|9232.44|9232.44|0
1670603100000|2022-12-09 16:25:00|9236.59|9236.59|9237.46|9237.46|9243.12|9243.12|9236.28|9236.28|0
1670832900000|2022-12-12 08:15:00|9208.06|9208.06|9212.97|9212.97|9214.96|9214.96|9203.23|9203.23|0
1670833200000|2022-12-12 08:20:00|9210.64|9210.64|9203.85|9203.85|9210.64|9210.64|9203.08|9203.08|0
1670833500000|2022-12-12 08:25:00|9204.39|9204.39|9207.98|9207.98|9209.42|9209.42|9204.39|9204.39|0
1670833800000|2022-12-12 08:30:00|9207.61|9207.61|9221.1|9221.1|9228.51|9228.51|9207.52|9207.52|0
1670834100000|2022-12-12 08:35:00|9221.9|9221.9|9222.4|9222.4|9225.01|9225.01|9215.28|9215.28|0
1670834400000|2022-12-12 08:40:00|9222.76|9222.76|9226.88|9226.88|9227.24|9227.24|9220.52|9220.52|0
1670834700000|2022-12-12 08:45:00|9227.24|9227.24|9217.96|9217.96|9227.61|9227.61|9217.96|9217.96|0
1670835000000|2022-12-12 08:50:00|9217.81|9217.81|9218.46|9218.46|9226.42|9226.42|9216.13|9216.13|0
1670835300000|2022-12-12 08:55:00|9216.13|9216.13|9211.99|9211.99|9220.9|9220.9|9211.41|9211.41|0
1670835600000|2022-12-12 09:00:00|9211.8|9211.8|9214.38|9214.38|9215.6|9215.6|9211.63|9211.63|0
1670835900000|2022-12-12 09:05:00|9214.09|9214.09|9220.68|9220.68|9220.68|9220.68|9212.22|9212.22|0
1670836200000|2022-12-12 09:10:00|9220.49|9220.49|9209.73|9209.73|9220.86|9220.86|9209.73|9209.73|0
1670836500000|2022-12-12 09:15:00|9209.2|9209.2|9213.81|9213.81|9215.2|9215.2|9206.05|9206.05|0
1670836800000|2022-12-12 09:20:00|9214.08|9214.08|9209.66|9209.66|9218.57|9218.57|9207.24|9207.24|0
1670837100000|2022-12-12 09:25:00|9210.02|9210.02|9214.19|9214.19|9214.19|9214.19|9208.61|9208.61|0
1670837400000|2022-12-12 09:30:00|9214.55|9214.55|9218.11|9218.11|9218.11|9218.11|9214.23|9214.23|0
1670837700000|2022-12-12 09:35:00|9218.48|9218.48|9219.97|9219.97|9223.75|9223.75|9217.82|9217.82|0
1670838000000|2022-12-12 09:40:00|9219.7|9219.7|9219.16|9219.16|9219.7|9219.7|9217.01|9217.01|0
1670838300000|2022-12-12 09:45:00|9221.48|9221.48|9233.41|9233.41|9233.41|9233.41|9221.48|9221.48|0
1670838600000|2022-12-12 09:50:00|9233.77|9233.77|9228.32|9228.32|9233.91|9233.91|9225.34|9225.34|0
1670838900000|2022-12-12 09:55:00|9228.59|9228.59|9233.82|9233.82|9236.51|9236.51|9228.23|9228.23|0
1670839200000|2022-12-12 10:00:00|9233.56|9233.56|9232.6|9232.6|9234.15|9234.15|9232.6|9232.6|0
1670839500000|2022-12-12 10:05:00|9234.92|9234.92|9235.14|9235.14|9237.99|9237.99|9234.39|9234.39|0
1670839800000|2022-12-12 10:10:00|9235|9235|9233.63|9233.63|9235.7|9235.7|9233.01|9233.01|0
1670840100000|2022-12-12 10:15:00|9231.3|9231.3|9233.05|9233.05|9233.9|9233.9|9230.35|9230.35|0
1670840400000|2022-12-12 10:20:00|9233.24|9233.24|9226.73|9226.73|9234.24|9234.24|9224.4|9224.4|0
1670840700000|2022-12-12 10:25:00|9224.4|9224.4|9231.34|9231.34|9231.34|9231.34|9224.4|9224.4|0
1670841000000|2022-12-12 10:30:00|9231.52|9231.52|9231.28|9231.28|9235.99|9235.99|9228.32|9228.32|0
1670841300000|2022-12-12 10:35:00|9231.55|9231.55|9236.39|9236.39|9238.71|9238.71|9231.55|9231.55|0
1670841600000|2022-12-12 10:40:00|9236.02|9236.02|9233.71|9233.71|9236.55|9236.55|9233.44|9233.44|0
1670841900000|2022-12-12 10:45:00|9233.85|9233.85|9236.78|9236.78|9240.72|9240.72|9233.85|9233.85|0
1670842200000|2022-12-12 10:50:00|9236.06|9236.06|9247.31|9247.31|9247.82|9247.82|9235.79|9235.79|0
1670842500000|2022-12-12 10:55:00|9247.58|9247.58|9241.84|9241.84|9247.58|9247.58|9237.19|9237.19|0
1670842800000|2022-12-12 11:00:00|9239.52|9239.52|9237.36|9237.36|9241.66|9241.66|9235.58|9235.58|0
1670843100000|2022-12-12 11:05:00|9235.03|9235.03|9234.71|9234.71|9237.14|9237.14|9234.53|9234.53|0
1670843400000|2022-12-12 11:10:00|9234.98|9234.98|9241.77|9241.77|9241.77|9241.77|9234.8|9234.8|0
1670843700000|2022-12-12 11:15:00|9242.04|9242.04|9245.27|9245.27|9246.79|9246.79|9242.04|9242.04|0
1670844000000|2022-12-12 11:20:00|9242.95|9242.95|9243.59|9243.59|9243.59|9243.59|9242.76|9242.76|0
1670844300000|2022-12-12 11:25:00|9243.77|9243.77|9247.33|9247.33|9248.8|9248.8|9243.77|9243.77|0
1670844600000|2022-12-12 11:30:00|9247.47|9247.47|9247.61|9247.61|9249.94|9249.94|9247.47|9247.47|0
1670844900000|2022-12-12 11:35:00|9247.8|9247.8|9246.67|9246.67|9248.73|9248.73|9246.4|9246.4|0
1670845200000|2022-12-12 11:40:00|9249|9249|9248.97|9248.97|9252.85|9252.85|9247.46|9247.46|0
1670845500000|2022-12-12 11:45:00|9251.3|9251.3|9248.5|9248.5|9251.3|9251.3|9248.5|9248.5|0
1670845800000|2022-12-12 11:50:00|9249.05|9249.05|9252.1|9252.1|9252.1|9252.1|9249.05|9249.05|0
1670846100000|2022-12-12 11:55:00|9253.18|9253.18|9253.38|9253.38|9256.83|9256.83|9251.88|9251.88|0
1670846400000|2022-12-12 12:00:00|9255.34|9255.34|9251.38|9251.38|9255.34|9255.34|9245.39|9245.39|0
1670846700000|2022-12-12 12:05:00|9246.73|9246.73|9249.07|9249.07|9249.61|9249.61|9246.4|9246.4|0
1670847000000|2022-12-12 12:10:00|9251.4|9251.4|9248.33|9248.33|9251.4|9251.4|9248.33|9248.33|0
1670847300000|2022-12-12 12:15:00|9248.07|9248.07|9240.44|9240.44|9248.07|9248.07|9240.44|9240.44|0
1670847600000|2022-12-12 12:20:00|9238.11|9238.11|9229.77|9229.77|9238.11|9238.11|9229.77|9229.77|0
1670847900000|2022-12-12 12:25:00|9229.04|9229.04|9231.48|9231.48|9234.6|9234.6|9228.85|9228.85|0
1670848200000|2022-12-12 12:30:00|9229.16|9229.16|9229.4|9229.4|9229.52|9229.52|9223.68|9223.68|0
1670848500000|2022-12-12 12:35:00|9232|9232|9232.24|9232.24|9232.92|9232.92|9229.92|9229.92|0
1670848800000|2022-12-12 12:40:00|9232.62|9232.62|9234.76|9234.76|9235.49|9235.49|9232.43|9232.43|0
1670849100000|2022-12-12 12:45:00|9232.43|9232.43|9226.74|9226.74|9232.6|9232.6|9226.74|9226.74|0
1670849400000|2022-12-12 12:50:00|9226.64|9226.64|9225.93|9225.93|9226.64|9226.64|9225.92|9225.92|0
1670849700000|2022-12-12 12:55:00|9225.74|9225.74|9227.27|9227.27|9227.81|9227.81|9225.12|9225.12|0
1670850000000|2022-12-12 13:00:00|9227.09|9227.09|9227.46|9227.46|9229.7|9229.7|9227.09|9227.09|0
1670850300000|2022-12-12 13:05:00|9227.2|9227.2|9222.77|9222.77|9227.73|9227.73|9222.77|9222.77|0
1670850600000|2022-12-12 13:10:00|9222.58|9222.58|9225.22|9225.22|9225.22|9225.22|9222.58|9222.58|0
1670850900000|2022-12-12 13:15:00|9225.41|9225.41|9218.94|9218.94|9225.41|9225.41|9218.65|9218.65|0
1670851200000|2022-12-12 13:20:00|9216.61|9216.61|9212.58|9212.58|9216.98|9216.98|9212.4|9212.4|0
1670851500000|2022-12-12 13:25:00|9212.94|9212.94|9209.01|9209.01|9212.97|9212.97|9209.01|9209.01|0
1670851800000|2022-12-12 13:30:00|9208.82|9208.82|9204.49|9204.49|9208.82|9208.82|9204.49|9204.49|0
1670852100000|2022-12-12 13:35:00|9202.16|9202.16|9201.31|9201.31|9202.7|9202.7|9201.31|9201.31|0
1670852400000|2022-12-12 13:40:00|9201.67|9201.67|9210.61|9210.61|9211.07|9211.07|9201.67|9201.67|0
1670852700000|2022-12-12 13:45:00|9211.15|9211.15|9212.99|9212.99|9213.43|9213.43|9208.82|9208.82|0
1670853000000|2022-12-12 13:50:00|9212.73|9212.73|9202.03|9202.03|9215|9215|9202.03|9202.03|0
1670853300000|2022-12-12 13:55:00|9201.76|9201.76|9205.33|9205.33|9205.33|9205.33|9199.16|9199.16|0
1670853600000|2022-12-12 14:00:00|9205.88|9205.88|9204.36|9204.36|9208.97|9208.97|9204.36|9204.36|0
1670853900000|2022-12-12 14:05:00|9204.9|9204.9|9211.44|9211.44|9211.44|9211.44|9204.5|9204.5|0
1670854200000|2022-12-12 14:10:00|9211.17|9211.17|9216.22|9216.22|9216.36|9216.36|9211.17|9211.17|0
1670854500000|2022-12-12 14:15:00|9216.58|9216.58|9216.8|9216.8|9219.18|9219.18|9216.58|9216.58|0
1670854800000|2022-12-12 14:20:00|9216.62|9216.62|9215.54|9215.54|9221.54|9221.54|9215.54|9215.54|0
1670855100000|2022-12-12 14:25:00|9213.21|9213.21|9211.71|9211.71|9213.76|9213.76|9210.5|9210.5|0
1670855400000|2022-12-12 14:30:00|9211.86|9211.86|9219.71|9219.71|9221.28|9221.28|9211.23|9211.23|0
1670855700000|2022-12-12 14:35:00|9219.98|9219.98|9213.65|9213.65|9219.98|9219.98|9211.51|9211.51|0
1670856000000|2022-12-12 14:40:00|9213.38|9213.38|9214.02|9214.02|9217.52|9217.52|9212.4|9212.4|0
1670856300000|2022-12-12 14:45:00|9214.56|9214.56|9214.87|9214.87|9217.73|9217.73|9213.92|9213.92|0
1670856600000|2022-12-12 14:50:00|9214.73|9214.73|9222.73|9222.73|9223.71|9223.71|9214.21|9214.21|0
1670856900000|2022-12-12 14:55:00|9223.09|9223.09|9225.67|9225.67|9225.67|9225.67|9220.78|9220.78|0
1670857200000|2022-12-12 15:00:00|9225.96|9225.96|9231.41|9231.41|9235.4|9235.4|9224.82|9224.82|0
1670857500000|2022-12-12 15:05:00|9231.68|9231.68|9219.2|9219.2|9231.68|9231.68|9218.83|9218.83|0
1670857800000|2022-12-12 15:10:00|9218.83|9218.83|9215.91|9215.91|9219.37|9219.37|9213.27|9213.27|0
1670858100000|2022-12-12 15:15:00|9215.54|9215.54|9211.3|9211.3|9215.54|9215.54|9208.3|9208.3|0
1670858400000|2022-12-12 15:20:00|9210.94|9210.94|9211.64|9211.64|9212.18|9212.18|9206.01|9206.01|0
1670858700000|2022-12-12 15:25:00|9211.9|9211.9|9206.41|9206.41|9212.44|9212.44|9200.44|9200.44|0
1670859000000|2022-12-12 15:30:00|9205.78|9205.78|9201.77|9201.77|9206.53|9206.53|9201.77|9201.77|0
1670859300000|2022-12-12 15:35:00|9201.86|9201.86|9204.23|9204.23|9208.52|9208.52|9201.86|9201.86|0
1670859600000|2022-12-12 15:40:00|9203.96|9203.96|9204.17|9204.17|9205.78|9205.78|9203.45|9203.45|0
1670859900000|2022-12-12 15:45:00|9203.9|9203.9|9191.99|9191.99|9204.26|9204.26|9191.99|9191.99|0
1670860200000|2022-12-12 15:50:00|9191.63|9191.63|9189.86|9189.86|9193.71|9193.71|9188.24|9188.24|0
1670860500000|2022-12-12 15:55:00|9189.59|9189.59|9191.61|9191.61|9194.28|9194.28|9189.59|9189.59|0
1670860800000|2022-12-12 16:00:00|9189.29|9189.29|9188.85|9188.85|9192.1|9192.1|9186.62|9186.62|0
1670861100000|2022-12-12 16:05:00|9188.58|9188.58|9201.76|9201.76|9204.36|9204.36|9185.9|9185.9|0
1670861400000|2022-12-12 16:10:00|9201.62|9201.62|9195.32|9195.32|9203.95|9203.95|9195.32|9195.32|0
1670861700000|2022-12-12 16:15:00|9195.14|9195.14|9192.24|9192.24|9195.69|9195.69|9191.6|9191.6|0
1670862000000|2022-12-12 16:20:00|9192.42|9192.42|9199.2|9199.2|9200.11|9200.11|9190.56|9190.56|0
1670862300000|2022-12-12 16:25:00|9201.53|9201.53|9199.4|9199.4|9206.22|9206.22|9196.99|9196.99|0
1670919300000|2022-12-13 08:15:00|9142.07|9142.07|9123.99|9123.99|9142.07|9142.07|9123.99|9123.99|0
1670919600000|2022-12-13 08:20:00|9121.66|9121.66|9104.1|9104.1|9121.66|9121.66|9102.85|9102.85|0
1670919900000|2022-12-13 08:25:00|9101.78|9101.78|9090.45|9090.45|9104.1|9104.1|9085.46|9085.46|0
1670920200000|2022-12-13 08:30:00|9090.72|9090.72|9082.6|9082.6|9090.99|9090.99|9082.6|9082.6|0
1670920500000|2022-12-13 08:35:00|9082.96|9082.96|9080.33|9080.33|9083.44|9083.44|9077.51|9077.51|0
1670920800000|2022-12-13 08:40:00|9080.6|9080.6|9096.3|9096.3|9096.57|9096.57|9080.6|9080.6|0
1670921100000|2022-12-13 08:45:00|9096.03|9096.03|9093.75|9093.75|9096.03|9096.03|9090.04|9090.04|0
1670921400000|2022-12-13 08:50:00|9089.09|9089.09|9086.63|9086.63|9097.54|9097.54|9086.63|9086.63|0
1670921700000|2022-12-13 08:55:00|9086.36|9086.36|9094.5|9094.5|9096.96|9096.96|9083.05|9083.05|0
1670922000000|2022-12-13 09:00:00|9094.77|9094.77|9083|9083|9097.99|9097.99|9081.12|9081.12|0
1670922300000|2022-12-13 09:05:00|9085.33|9085.33|9093.86|9093.86|9093.86|9093.86|9084.4|9084.4|0
1670922600000|2022-12-13 09:10:00|9091.53|9091.53|9091.66|9091.66|9093.99|9093.99|9086.88|9086.88|0
1670922900000|2022-12-13 09:15:00|9091.81|9091.81|9101.19|9101.19|9107.06|9107.06|9091.81|9091.81|0
1670923200000|2022-12-13 09:20:00|9101.73|9101.73|9095.88|9095.88|9101.73|9101.73|9094.35|9094.35|0
1670923500000|2022-12-13 09:25:00|9096.41|9096.41|9104.89|9104.89|9105.27|9105.27|9095.31|9095.31|0
1670923800000|2022-12-13 09:30:00|9104.16|9104.16|9123.02|9123.02|9125.35|9125.35|9103.81|9103.81|0
1670924100000|2022-12-13 09:35:00|9123.29|9123.29|9131.07|9131.07|9133.4|9133.4|9123.28|9123.28|0
1670924400000|2022-12-13 09:40:00|9131.88|9131.88|9125.37|9125.37|9135.65|9135.65|9125.37|9125.37|0
1670924700000|2022-12-13 09:45:00|9123.92|9123.92|9110.31|9110.31|9123.92|9123.92|9110.31|9110.31|0
1670925000000|2022-12-13 09:50:00|9110.4|9110.4|9125.99|9125.99|9125.99|9125.99|9110.4|9110.4|0
1670925300000|2022-12-13 09:55:00|9126.08|9126.08|9116.55|9116.55|9126.71|9126.71|9116.19|9116.19|0
1670925600000|2022-12-13 10:00:00|9116.19|9116.19|9118.25|9118.25|9118.33|9118.33|9112.15|9112.15|0
1670925900000|2022-12-13 10:05:00|9118.52|9118.52|9116.28|9116.28|9125.25|9125.25|9116.28|9116.28|0
1670926200000|2022-12-13 10:10:00|9115.92|9115.92|9115.7|9115.7|9116.15|9116.15|9110.9|9110.9|0
1670926500000|2022-12-13 10:15:00|9116.06|9116.06|9124.6|9124.6|9124.6|9124.6|9115.32|9115.32|0
1670926800000|2022-12-13 10:20:00|9124.5|9124.5|9126.13|9126.13|9131.23|9131.23|9123.91|9123.91|0
1670927100000|2022-12-13 10:25:00|9125.77|9125.77|9127.6|9127.6|9133.83|9133.83|9125.51|9125.51|0
1670927400000|2022-12-13 10:30:00|9126.87|9126.87|9135.94|9135.94|9135.94|9135.94|9123.63|9123.63|0
1670927700000|2022-12-13 10:35:00|9136.31|9136.31|9125.03|9125.03|9137.13|9137.13|9125.03|9125.03|0
1670928000000|2022-12-13 10:40:00|9124.49|9124.49|9117.59|9117.59|9124.49|9124.49|9117.59|9117.59|0
1670928300000|2022-12-13 10:45:00|9117.31|9117.31|9117.99|9117.99|9123.15|9123.15|9116.76|9116.76|0
1670928600000|2022-12-13 10:50:00|9118.18|9118.18|9126.26|9126.26|9127.27|9127.27|9118.18|9118.18|0
1670928900000|2022-12-13 10:55:00|9126.62|9126.62|9119.79|9119.79|9126.62|9126.62|9119.14|9119.14|0
1670929200000|2022-12-13 11:00:00|9119.43|9119.43|9117.18|9117.18|9121.94|9121.94|9117.18|9117.18|0
1670929500000|2022-12-13 11:05:00|9114.86|9114.86|9113.86|9113.86|9115.04|9115.04|9109.84|9109.84|0
1670929800000|2022-12-13 11:10:00|9114.71|9114.71|9120.99|9120.99|9123.22|9123.22|9114.62|9114.62|0
1670930100000|2022-12-13 11:15:00|9121.35|9121.35|9117.16|9117.16|9123.13|9123.13|9116.6|9116.6|0
1670930400000|2022-12-13 11:20:00|9117.43|9117.43|9128.29|9128.29|9128.75|9128.75|9117.43|9117.43|0
1670930700000|2022-12-13 11:25:00|9128.15|9128.15|9128.08|9128.08|9131.42|9131.42|9125.7|9125.7|0
1670931000000|2022-12-13 11:30:00|9127.8|9127.8|9127.72|9127.72|9128|9128|9122.79|9122.79|0
1670931300000|2022-12-13 11:35:00|9127.9|9127.9|9137.52|9137.52|9139.31|9139.31|9127.62|9127.62|0
1670931600000|2022-12-13 11:40:00|9139.85|9139.85|9142.5|9142.5|9144.84|9144.84|9139.58|9139.58|0
1670931900000|2022-12-13 11:45:00|9142.23|9142.23|9134.46|9134.46|9142.23|9142.23|9134.46|9134.46|0
1670932200000|2022-12-13 11:50:00|9133.54|9133.54|9132.04|9132.04|9134.32|9134.32|9131.81|9131.81|0
1670932500000|2022-12-13 11:55:00|9131.68|9131.68|9126.84|9126.84|9132.67|9132.67|9126.38|9126.38|0
1670932800000|2022-12-13 12:00:00|9126.3|9126.3|9121.97|9121.97|9126.3|9126.3|9121.69|9121.69|0
1670933100000|2022-12-13 12:05:00|9121.71|9121.71|9129.42|9129.42|9129.42|9129.42|9121.61|9121.61|0
1670933400000|2022-12-13 12:10:00|9130.34|9130.34|9129.64|9129.64|9134.99|9134.99|9129.64|9129.64|0
1670933700000|2022-12-13 12:15:00|9129.46|9129.46|9122.03|9122.03|9129.46|9129.46|9122.03|9122.03|0
1670934000000|2022-12-13 12:20:00|9121.76|9121.76|9127.48|9127.48|9127.53|9127.53|9118.9|9118.9|0
1670934300000|2022-12-13 12:25:00|9127.85|9127.85|9124.6|9124.6|9128.26|9128.26|9123.05|9123.05|0
1670934600000|2022-12-13 12:30:00|9124.86|9124.86|9128.88|9128.88|9132.49|9132.49|9124.86|9124.86|0
1670934900000|2022-12-13 12:35:00|9128.74|9128.74|9132.64|9132.64|9132.64|9132.64|9128.74|9128.74|0
1670935200000|2022-12-13 12:40:00|9132.28|9132.28|9132.5|9132.5|9134.83|9134.83|9130.9|9130.9|0
1670935500000|2022-12-13 12:45:00|9132.23|9132.23|9132.86|9132.86|9136.3|9136.3|9130.37|9130.37|0
1670935800000|2022-12-13 12:50:00|9132.68|9132.68|9125.93|9125.93|9132.68|9132.68|9125.79|9125.79|0
1670936100000|2022-12-13 12:55:00|9125.79|9125.79|9136.04|9136.04|9136.63|9136.63|9125.79|9125.79|0
1670936400000|2022-12-13 13:00:00|9135.67|9135.67|9133.91|9133.91|9135.67|9135.67|9131.88|9131.88|0
1670936700000|2022-12-13 13:05:00|9133.54|9133.54|9127.72|9127.72|9136.51|9136.51|9126.21|9126.21|0
1670937000000|2022-12-13 13:10:00|9127.36|9127.36|9125.06|9125.06|9128.43|9128.43|9122.75|9122.75|0
1670937300000|2022-12-13 13:15:00|9125.6|9125.6|9131.58|9131.58|9131.58|9131.58|9125.6|9125.6|0
1670937600000|2022-12-13 13:20:00|9131.22|9131.22|9137.6|9137.6|9137.6|9137.6|9130.49|9130.49|0
1670937900000|2022-12-13 13:25:00|9137.42|9137.42|9142.84|9142.84|9144.73|9144.73|9136.06|9136.06|0
1670938200000|2022-12-13 13:30:00|9147.76|9147.76|9150.68|9150.68|9235.44|9235.44|9147.76|9147.76|0
1670938500000|2022-12-13 13:35:00|9150.4|9150.4|9153.45|9153.45|9158.4|9158.4|9148.17|9148.17|0
1670938800000|2022-12-13 13:40:00|9153.54|9153.54|9164.86|9164.86|9165.32|9165.32|9153.54|9153.54|0
1670939100000|2022-12-13 13:45:00|9165.32|9165.32|9151.43|9151.43|9171.28|9171.28|9147.49|9147.49|0
1670939400000|2022-12-13 13:50:00|9151.71|9151.71|9141.1|9141.1|9155.35|9155.35|9131.93|9131.93|0
1670939700000|2022-12-13 13:55:00|9138.77|9138.77|9135.26|9135.26|9138.77|9138.77|9129.27|9129.27|0
1670940000000|2022-12-13 14:00:00|9137.59|9137.59|9125.33|9125.33|9139.34|9139.34|9124.54|9124.54|0
1670940300000|2022-12-13 14:05:00|9125.47|9125.47|9137.12|9137.12|9140.57|9140.57|9124.75|9124.75|0
1670940600000|2022-12-13 14:10:00|9137.22|9137.22|9140.86|9140.86|9143.78|9143.78|9136.65|9136.65|0
1670940900000|2022-12-13 14:15:00|9141.13|9141.13|9173.45|9173.45|9174.74|9174.74|9141.13|9141.13|0
1670941200000|2022-12-13 14:20:00|9171.12|9171.12|9172.04|9172.04|9176.28|9176.28|9168.22|9168.22|0
1670941500000|2022-12-13 14:25:00|9169.71|9169.71|9181.33|9181.33|9183.13|9183.13|9169.71|9169.71|0
1670941800000|2022-12-13 14:30:00|9181.6|9181.6|9199.94|9199.94|9200.66|9200.66|9175.77|9175.77|0
1670942100000|2022-12-13 14:35:00|9200.49|9200.49|9210.56|9210.56|9214.05|9214.05|9196.79|9196.79|0
1670942400000|2022-12-13 14:40:00|9205.91|9205.91|9226.59|9226.59|9228.37|9228.37|9205.55|9205.55|0
1670942700000|2022-12-13 14:45:00|9226.23|9226.23|9231.67|9231.67|9237.7|9237.7|9226.23|9226.23|0
1670943000000|2022-12-13 14:50:00|9231.76|9231.76|9233.4|9233.4|9234.91|9234.91|9223.04|9223.04|0
1670943300000|2022-12-13 14:55:00|9233.13|9233.13|9227.42|9227.42|9233.13|9233.13|9224.99|9224.99|0
1670943600000|2022-12-13 15:00:00|9227.78|9227.78|9227.57|9227.57|9231.05|9231.05|9218.56|9218.56|0
1670943900000|2022-12-13 15:05:00|9227.94|9227.94|9230.58|9230.58|9230.77|9230.77|9210.37|9210.37|0
1670944200000|2022-12-13 15:10:00|9239.89|9239.89|9232.01|9232.01|9242.22|9242.22|9232.01|9232.01|0
1670944500000|2022-12-13 15:15:00|9231.65|9231.65|9224.86|9224.86|9231.65|9231.65|9220.6|9220.6|0
1670944800000|2022-12-13 15:20:00|9225|9225|9217.24|9217.24|9229.76|9229.76|9217.24|9217.24|0
1670945100000|2022-12-13 15:25:00|9216.97|9216.97|9198.72|9198.72|9216.97|9216.97|9198.72|9198.72|0
1670945400000|2022-12-13 15:30:00|9199.26|9199.26|9202.75|9202.75|9205.53|9205.53|9193.81|9193.81|0
1670945700000|2022-12-13 15:35:00|9203.03|9203.03|9173.73|9173.73|9203.3|9203.3|9173.37|9173.37|0
1670946000000|2022-12-13 15:40:00|9174|9174|9176.91|9176.91|9179.24|9179.24|9174|9174|0
1670946300000|2022-12-13 15:45:00|9177.18|9177.18|9166.35|9166.35|9179.14|9179.14|9166.08|9166.08|0
1670946600000|2022-12-13 15:50:00|9165.94|9165.94|9159.6|9159.6|9165.94|9165.94|9156.35|9156.35|0
1670946900000|2022-12-13 15:55:00|9159.23|9159.23|9155.04|9155.04|9162.29|9162.29|9155.04|9155.04|0
1670947200000|2022-12-13 16:00:00|9157.37|9157.37|9169.05|9169.05|9169.05|9169.05|9153.34|9153.34|0
1670947500000|2022-12-13 16:05:00|9168.78|9168.78|9159.1|9159.1|9169.87|9169.87|9152.24|9152.24|0
1670947800000|2022-12-13 16:10:00|9156.78|9156.78|9167.17|9167.17|9167.17|9167.17|9151.83|9151.83|0
1670948100000|2022-12-13 16:15:00|9167.97|9167.97|9168|9168|9171.1|9171.1|9166.16|9166.16|0
1670948400000|2022-12-13 16:20:00|9168.19|9168.19|9162.61|9162.61|9168.19|9168.19|9162.43|9162.43|0
1670948700000|2022-12-13 16:25:00|9162.88|9162.88|9168.71|9168.71|9168.71|9168.71|9158.75|9158.75|0
1671005700000|2022-12-14 08:15:00|9123.97|9123.97|9104.6|9104.6|9123.97|9123.97|9104.6|9104.6|0
1671006000000|2022-12-14 08:20:00|9104.32|9104.32|9108.47|9108.47|9118.52|9118.52|9104.32|9104.32|0
1671006300000|2022-12-14 08:25:00|9108.84|9108.84|9124.04|9124.04|9124.04|9124.04|9108.3|9108.3|0
1671006600000|2022-12-14 08:30:00|9123.94|9123.94|9120.81|9120.81|9132.7|9132.7|9120.81|9120.81|0
1671006900000|2022-12-14 08:35:00|9123.13|9123.13|9119.31|9119.31|9127|9127|9118.56|9118.56|0
1671007200000|2022-12-14 08:40:00|9119.13|9119.13|9125.35|9125.35|9125.35|9125.35|9110.33|9110.33|0
1671007500000|2022-12-14 08:45:00|9127.68|9127.68|9133.68|9133.68|9136.7|9136.7|9125.35|9125.35|0
1671007800000|2022-12-14 08:50:00|9133.94|9133.94|9137.2|9137.2|9137.89|9137.89|9128.86|9128.86|0
1671008100000|2022-12-14 08:55:00|9132.54|9132.54|9129.4|9129.4|9135.67|9135.67|9129.13|9129.13|0
1671008400000|2022-12-14 09:00:00|9129.13|9129.13|9121.44|9121.44|9129.13|9129.13|9118.32|9118.32|0
1671008700000|2022-12-14 09:05:00|9120.9|9120.9|9118.03|9118.03|9122.68|9122.68|9116.17|9116.17|0
1671009000000|2022-12-14 09:10:00|9118.75|9118.75|9112.54|9112.54|9121.08|9121.08|9111.9|9111.9|0
1671009300000|2022-12-14 09:15:00|9110.21|9110.21|9108.73|9108.73|9112.53|9112.53|9107.87|9107.87|0
1671009600000|2022-12-14 09:20:00|9108.92|9108.92|9118.61|9118.61|9118.61|9118.61|9108.47|9108.47|0
1671009900000|2022-12-14 09:25:00|9118.89|9118.89|9115.54|9115.54|9120.47|9120.47|9115.39|9115.39|0
1671010200000|2022-12-14 09:30:00|9115.35|9115.35|9112.3|9112.3|9115.44|9115.44|9112.3|9112.3|0
1671010500000|2022-12-14 09:35:00|9109.97|9109.97|9109.68|9109.68|9116.56|9116.56|9107.09|9107.09|0
1671010800000|2022-12-14 09:40:00|9109.4|9109.4|9110.61|9110.61|9112.08|9112.08|9109.25|9109.25|0
1671011100000|2022-12-14 09:45:00|9110.98|9110.98|9104.74|9104.74|9111.26|9111.26|9104.38|9104.38|0
1671011400000|2022-12-14 09:50:00|9107.07|9107.07|9109.28|9109.28|9111.53|9111.53|9104.19|9104.19|0
1671011700000|2022-12-14 09:55:00|9109.65|9109.65|9113.59|9113.59|9118.43|9118.43|9109.65|9109.65|0
1671012000000|2022-12-14 10:00:00|9115.92|9115.92|9113.61|9113.61|9118.61|9118.61|9113.61|9113.61|0
1671012300000|2022-12-14 10:05:00|9118.26|9118.26|9120|9120|9122.32|9122.32|9118.26|9118.26|0
1671012600000|2022-12-14 10:10:00|9120.19|9120.19|9122.56|9122.56|9126.54|9126.54|9120.19|9120.19|0
1671012900000|2022-12-14 10:15:00|9123.28|9123.28|9135.78|9135.78|9136.17|9136.17|9123.28|9123.28|0
1671013200000|2022-12-14 10:20:00|9136.58|9136.58|9143.74|9143.74|9145.72|9145.72|9135.94|9135.94|0
1671013500000|2022-12-14 10:25:00|9136.76|9136.76|9147.05|9147.05|9147.05|9147.05|9136.49|9136.49|0
1671013800000|2022-12-14 10:30:00|9146.62|9146.62|9147.4|9147.4|9147.4|9147.4|9144.32|9144.32|0
1671014100000|2022-12-14 10:35:00|9147.13|9147.13|9150.68|9150.68|9150.68|9150.68|9146.39|9146.39|0
1671014400000|2022-12-14 10:40:00|9150.95|9150.95|9147.35|9147.35|9150.95|9150.95|9146.99|9146.99|0
1671014700000|2022-12-14 10:45:00|9147.53|9147.53|9152.97|9152.97|9153.47|9153.47|9147.53|9147.53|0
1671015000000|2022-12-14 10:50:00|9152.43|9152.43|9149.06|9149.06|9152.43|9152.43|9145.19|9145.19|0
1671015300000|2022-12-14 10:55:00|9151.39|9151.39|9148.64|9148.64|9151.66|9151.66|9146.74|9146.74|0
1671015600000|2022-12-14 11:00:00|9148.28|9148.28|9152.15|9152.15|9152.15|9152.15|9148.02|9148.02|0
1671015900000|2022-12-14 11:05:00|9151.62|9151.62|9149.55|9149.55|9152.34|9152.34|9146.87|9146.87|0
1671016200000|2022-12-14 11:10:00|9149.36|9149.36|9147.65|9147.65|9149.36|9149.36|9147.64|9147.64|0
1671016500000|2022-12-14 11:15:00|9147.12|9147.12|9147.28|9147.28|9147.37|9147.37|9142.2|9142.2|0
1671016800000|2022-12-14 11:20:00|9147.01|9147.01|9150.8|9150.8|9152.76|9152.76|9145.69|9145.69|0
1671017100000|2022-12-14 11:25:00|9150.53|9150.53|9152.84|9152.84|9152.84|9152.84|9150.35|9150.35|0
1671017400000|2022-12-14 11:30:00|9152.58|9152.58|9142.63|9142.63|9152.89|9152.89|9142.49|9142.49|0
1671017700000|2022-12-14 11:35:00|9142.72|9142.72|9145.14|9145.14|9151.16|9151.16|9142.72|9142.72|0
1671018000000|2022-12-14 11:40:00|9145|9145|9144.89|9144.89|9147.83|9147.83|9143.41|9143.41|0
1671018300000|2022-12-14 11:45:00|9142.56|9142.56|9142.91|9142.91|9148.58|9148.58|9142.47|9142.47|0
1671018600000|2022-12-14 11:50:00|9143.27|9143.27|9147.08|9147.08|9148.17|9148.17|9142.91|9142.91|0
1671018900000|2022-12-14 11:55:00|9147.71|9147.71|9146.67|9146.67|9149.53|9149.53|9146.67|9146.67|0
1671019200000|2022-12-14 12:00:00|9146.85|9146.85|9144.84|9144.84|9147.22|9147.22|9140.65|9140.65|0
1671019500000|2022-12-14 12:05:00|9145.39|9145.39|9155.54|9155.54|9155.54|9155.54|9145.39|9145.39|0
1671019800000|2022-12-14 12:10:00|9155.35|9155.35|9151.82|9151.82|9155.35|9155.35|9147.81|9147.81|0
1671020100000|2022-12-14 12:15:00|9152.09|9152.09|9156.95|9156.95|9156.95|9156.95|9151.82|9151.82|0
1671020400000|2022-12-14 12:20:00|9156.76|9156.76|9149.36|9149.36|9156.76|9156.76|9146.8|9146.8|0
1671020700000|2022-12-14 12:25:00|9148.82|9148.82|9145.95|9145.95|9151.42|9151.42|9143.26|9143.26|0
1671021000000|2022-12-14 12:30:00|9146.04|9146.04|9143.1|9143.1|9146.04|9146.04|9143|9143|0
1671021300000|2022-12-14 12:35:00|9142.73|9142.73|9145.4|9145.4|9146.14|9146.14|9142.37|9142.37|0
1671021600000|2022-12-14 12:40:00|9147.73|9147.73|9149.66|9149.66|9149.66|9149.66|9145.42|9145.42|0
1671021900000|2022-12-14 12:45:00|9147.33|9147.33|9146.26|9146.26|9147.33|9147.33|9144.18|9144.18|0
1671022200000|2022-12-14 12:50:00|9146.62|9146.62|9146.95|9146.95|9147.04|9147.04|9144.71|9144.71|0
1671022500000|2022-12-14 12:55:00|9147.31|9147.31|9151.99|9151.99|9151.99|9151.99|9147.31|9147.31|0
1671022800000|2022-12-14 13:00:00|9152.13|9152.13|9152.74|9152.74|9153.55|9153.55|9150.28|9150.28|0
1671023100000|2022-12-14 13:05:00|9153.1|9153.1|9156.22|9156.22|9159.34|9159.34|9150.91|9150.91|0
1671023400000|2022-12-14 13:10:00|9155.96|9155.96|9157.04|9157.04|9157.04|9157.04|9154.77|9154.77|0
1671023700000|2022-12-14 13:15:00|9156.77|9156.77|9154.81|9154.81|9156.77|9156.77|9154.81|9154.81|0
1671024000000|2022-12-14 13:20:00|9157.4|9157.4|9152.04|9152.04|9157.67|9157.67|9148.98|9148.98|0
1671024300000|2022-12-14 13:25:00|9154.37|9154.37|9152.25|9152.25|9154.37|9154.37|9150.14|9150.14|0
1671024600000|2022-12-14 13:30:00|9151.98|9151.98|9165.43|9165.43|9165.43|9165.43|9151.98|9151.98|0
1671024900000|2022-12-14 13:35:00|9165.71|9165.71|9163.47|9163.47|9165.86|9165.86|9160.93|9160.93|0
1671025200000|2022-12-14 13:40:00|9164.01|9164.01|9172.52|9172.52|9172.52|9172.52|9164.01|9164.01|0
1671025500000|2022-12-14 13:45:00|9171.99|9171.99|9172.55|9172.55|9174.88|9174.88|9168.16|9168.16|0
1671025800000|2022-12-14 13:50:00|9177.21|9177.21|9185.65|9185.65|9185.65|9185.65|9177.02|9177.02|0
1671026100000|2022-12-14 13:55:00|9186.02|9186.02|9184.5|9184.5|9186.61|9186.61|9181.19|9181.19|0
1671026400000|2022-12-14 14:00:00|9184.69|9184.69|9180.56|9180.56|9188.18|9188.18|9180.56|9180.56|0
1671026700000|2022-12-14 14:05:00|9180.92|9180.92|9186.38|9186.38|9186.56|9186.56|9180.5|9180.5|0
1671027000000|2022-12-14 14:10:00|9186.65|9186.65|9196.36|9196.36|9197.78|9197.78|9186.38|9186.38|0
1671027300000|2022-12-14 14:15:00|9196.9|9196.9|9192.47|9192.47|9199.97|9199.97|9192.47|9192.47|0
1671027600000|2022-12-14 14:20:00|9192.56|9192.56|9194.88|9194.88|9194.88|9194.88|9192.56|9192.56|0
1671027900000|2022-12-14 14:25:00|9195.24|9195.24|9192.97|9192.97|9198.16|9198.16|9192.97|9192.97|0
1671028200000|2022-12-14 14:30:00|9193.24|9193.24|9192.54|9192.54|9194.89|9194.89|9183.98|9183.98|0
1671028500000|2022-12-14 14:35:00|9192.9|9192.9|9192.52|9192.52|9193.35|9193.35|9186.48|9186.48|0
1671028800000|2022-12-14 14:40:00|9190.2|9190.2|9191.27|9191.27|9191.27|9191.27|9186.08|9186.08|0
1671029100000|2022-12-14 14:45:00|9191.63|9191.63|9200.91|9200.91|9202.01|9202.01|9191.63|9191.63|0
1671029400000|2022-12-14 14:50:00|9200.54|9200.54|9202.01|9202.01|9203.14|9203.14|9196.9|9196.9|0
1671029700000|2022-12-14 14:55:00|9202.1|9202.1|9208.97|9208.97|9211.11|9211.11|9197.72|9197.72|0
1671030000000|2022-12-14 15:00:00|9206.64|9206.64|9206.86|9206.86|9209.51|9209.51|9203.62|9203.62|0
1671030300000|2022-12-14 15:05:00|9206.6|9206.6|9210.51|9210.51|9215.71|9215.71|9206.23|9206.23|0
1671030600000|2022-12-14 15:10:00|9212.83|9212.83|9208.91|9208.91|9215.16|9215.16|9208.58|9208.58|0
1671030900000|2022-12-14 15:15:00|9208.55|9208.55|9203.23|9203.23|9209.05|9209.05|9203.05|9203.05|0
1671031200000|2022-12-14 15:20:00|9202.87|9202.87|9195.25|9195.25|9203.41|9203.41|9195.25|9195.25|0
1671031500000|2022-12-14 15:25:00|9195.52|9195.52|9204.32|9204.32|9204.59|9204.59|9195.52|9195.52|0
1671031800000|2022-12-14 15:30:00|9204.05|9204.05|9204.28|9204.28|9204.56|9204.56|9197.77|9197.77|0
1671032100000|2022-12-14 15:35:00|9204.83|9204.83|9202.5|9202.5|9205.55|9205.55|9202.5|9202.5|0
1671032400000|2022-12-14 15:40:00|9202.31|9202.31|9204.25|9204.25|9205.99|9205.99|9200.34|9200.34|0
1671032700000|2022-12-14 15:45:00|9204.52|9204.52|9205.21|9205.21|9210|9210|9202.29|9202.29|0
1671033000000|2022-12-14 15:50:00|9204.84|9204.84|9208.98|9208.98|9208.98|9208.98|9202.25|9202.25|0
1671033300000|2022-12-14 15:55:00|9211.31|9211.31|9202.73|9202.73|9211.67|9211.67|9200.3|9200.3|0
1671033600000|2022-12-14 16:00:00|9203|9203|9203.72|9203.72|9204.27|9204.27|9198.72|9198.72|0
1671033900000|2022-12-14 16:05:00|9203.36|9203.36|9197.45|9197.45|9204.43|9204.43|9196.82|9196.82|0
1671034200000|2022-12-14 16:10:00|9197.3|9197.3|9205.93|9205.93|9207.35|9207.35|9197.21|9197.21|0
1671034500000|2022-12-14 16:15:00|9203.6|9203.6|9207.5|9207.5|9209.57|9209.57|9203.6|9203.6|0
1671034800000|2022-12-14 16:20:00|9209.83|9209.83|9213.74|9213.74|9216.07|9216.07|9206.66|9206.66|0
1671035100000|2022-12-14 16:25:00|9213.55|9213.55|9207.04|9207.04|9216.31|9216.31|9207.04|9207.04|0
1671092100000|2022-12-15 08:15:00|9155.63|9155.63|9145.36|9145.36|9155.63|9155.63|9143.67|9143.67|0
1671092400000|2022-12-15 08:20:00|9145.09|9145.09|9141.99|9141.99|9145.09|9145.09|9138.65|9138.65|0
1671092700000|2022-12-15 08:25:00|9142.35|9142.35|9153.25|9153.25|9155.58|9155.58|9142.35|9142.35|0
1671093000000|2022-12-15 08:30:00|9155.58|9155.58|9162.14|9162.14|9168.77|9168.77|9153.25|9153.25|0
1671093300000|2022-12-15 08:35:00|9162.32|9162.32|9157.15|9157.15|9162.32|9162.32|9154.5|9154.5|0
1671093600000|2022-12-15 08:40:00|9156.79|9156.79|9167.95|9167.95|9170.46|9170.46|9155.72|9155.72|0
1671093900000|2022-12-15 08:45:00|9165.63|9165.63|9177.91|9177.91|9178.63|9178.63|9162.42|9162.42|0
1671094200000|2022-12-15 08:50:00|9178.27|9178.27|9172.43|9172.43|9180.6|9180.6|9169.99|9169.99|0
1671094500000|2022-12-15 08:55:00|9172.6|9172.6|9184.75|9184.75|9190.46|9190.46|9172.6|9172.6|0
1671094800000|2022-12-15 09:00:00|9185.12|9185.12|9179.27|9179.27|9185.75|9185.75|9175.43|9175.43|0
1671095100000|2022-12-15 09:05:00|9181.6|9181.6|9183.85|9183.85|9183.85|9183.85|9177.98|9177.98|0
1671095400000|2022-12-15 09:10:00|9186.18|9186.18|9176.85|9176.85|9188.06|9188.06|9176.85|9176.85|0
1671095700000|2022-12-15 09:15:00|9176.59|9176.59|9172.49|9172.49|9176.59|9176.59|9172.49|9172.49|0
1671096000000|2022-12-15 09:20:00|9172.12|9172.12|9183.41|9183.41|9183.41|9183.41|9172.12|9172.12|0
1671096300000|2022-12-15 09:25:00|9182.69|9182.69|9176.06|9176.06|9182.97|9182.97|9175.87|9175.87|0
1671096600000|2022-12-15 09:30:00|9176.24|9176.24|9169.8|9169.8|9177.16|9177.16|9169.13|9169.13|0
1671096900000|2022-12-15 09:35:00|9169.62|9169.62|9155.56|9155.56|9170.43|9170.43|9155.09|9155.09|0
1671097200000|2022-12-15 09:40:00|9155.65|9155.65|9155.59|9155.59|9156.12|9156.12|9153.79|9153.79|0
1671097500000|2022-12-15 09:45:00|9155.78|9155.78|9159.54|9159.54|9159.54|9159.54|9148.78|9148.78|0
1671097800000|2022-12-15 09:50:00|9159.82|9159.82|9153.76|9153.76|9160.36|9160.36|9151.13|9151.13|0
1671098100000|2022-12-15 09:55:00|9153.85|9153.85|9151.83|9151.83|9154.21|9154.21|9146.09|9146.09|0
1671098400000|2022-12-15 10:00:00|9151.1|9151.1|9146.58|9146.58|9151.1|9151.1|9141.03|9141.03|0
1671098700000|2022-12-15 10:05:00|9146.05|9146.05|9143.15|9143.15|9147.13|9147.13|9143.05|9143.05|0
1671099000000|2022-12-15 10:10:00|9144.02|9144.02|9139.04|9139.04|9146.24|9146.24|9134.08|9134.08|0
1671099300000|2022-12-15 10:15:00|9139.23|9139.23|9147.21|9147.21|9150.06|9150.06|9138.8|9138.8|0
1671099600000|2022-12-15 10:20:00|9146.94|9146.94|9151.35|9151.35|9151.35|9151.35|9143.07|9143.07|0
1671099900000|2022-12-15 10:25:00|9151.72|9151.72|9151.68|9151.68|9154.29|9154.29|9147.68|9147.68|0
1671100200000|2022-12-15 10:30:00|9151.78|9151.78|9167.28|9167.28|9167.28|9167.28|9151.78|9151.78|0
1671100500000|2022-12-15 10:35:00|9167.14|9167.14|9180.63|9180.63|9182.52|9182.52|9165.74|9165.74|0
1671100800000|2022-12-15 10:40:00|9180.08|9180.08|9181.52|9181.52|9184.85|9184.85|9177.75|9177.75|0
1671101100000|2022-12-15 10:45:00|9183.85|9183.85|9197.85|9197.85|9198.45|9198.45|9181.52|9181.52|0
1671101400000|2022-12-15 10:50:00|9197.66|9197.66|9202.64|9202.64|9206.38|9206.38|9196.77|9196.77|0
1671101700000|2022-12-15 10:55:00|9200.31|9200.31|9188.91|9188.91|9200.31|9200.31|9188.55|9188.55|0
1671102000000|2022-12-15 11:00:00|9189.46|9189.46|9188.28|9188.28|9191.88|9191.88|9188.28|9188.28|0
1671102300000|2022-12-15 11:05:00|9190.6|9190.6|9200.07|9200.07|9202.4|9202.4|9190.6|9190.6|0
1671102600000|2022-12-15 11:10:00|9204.72|9204.72|9215.29|9215.29|9218.34|9218.34|9204.72|9204.72|0
1671102900000|2022-12-15 11:15:00|9215.72|9215.72|9209.46|9209.46|9215.72|9215.72|9209.46|9209.46|0
1671103200000|2022-12-15 11:20:00|9210.2|9210.2|9201.18|9201.18|9216.02|9216.02|9198.82|9198.82|0
1671103500000|2022-12-15 11:25:00|9201.36|9201.36|9189.46|9189.46|9201.36|9201.36|9189.46|9189.46|0
1671103800000|2022-12-15 11:30:00|9191.79|9191.79|9181.12|9181.12|9194.49|9194.49|9178.79|9178.79|0
1671104100000|2022-12-15 11:35:00|9180.85|9180.85|9177.31|9177.31|9182.6|9182.6|9174.98|9174.98|0
1671104400000|2022-12-15 11:40:00|9179.63|9179.63|9183.02|9183.02|9185|9185|9178.58|9178.58|0
1671104700000|2022-12-15 11:45:00|9183.38|9183.38|9181.7|9181.7|9184.46|9184.46|9181.14|9181.14|0
1671105000000|2022-12-15 11:50:00|9181.42|9181.42|9176.99|9176.99|9181.42|9181.42|9176.99|9176.99|0
1671105300000|2022-12-15 11:55:00|9177.17|9177.17|9182.93|9182.93|9182.93|9182.93|9176.18|9176.18|0
1671105600000|2022-12-15 12:00:00|9181.94|9181.94|9186.97|9186.97|9195.38|9195.38|9181.47|9181.47|0
1671105900000|2022-12-15 12:05:00|9187.69|9187.69|9189.88|9189.88|9195.72|9195.72|9186.37|9186.37|0
1671106200000|2022-12-15 12:10:00|9194.53|9194.53|9191.54|9191.54|9195.26|9195.26|9191.27|9191.27|0
1671106500000|2022-12-15 12:15:00|9192|9192|9196.16|9196.16|9196.43|9196.43|9192|9192|0
1671106800000|2022-12-15 12:20:00|9193.83|9193.83|9191.23|9191.23|9193.83|9193.83|9186.76|9186.76|0
1671107100000|2022-12-15 12:25:00|9188.9|9188.9|9187.01|9187.01|9188.9|9188.9|9185.68|9185.68|0
1671107400000|2022-12-15 12:30:00|9186.74|9186.74|9187.06|9187.06|9187.52|9187.52|9182.87|9182.87|0
1671107700000|2022-12-15 12:35:00|9189.38|9189.38|9188.42|9188.42|9191.98|9191.98|9187.33|9187.33|0
1671108000000|2022-12-15 12:40:00|9193.08|9193.08|9193.99|9193.99|9195.94|9195.94|9191.29|9191.29|0
1671108300000|2022-12-15 12:45:00|9193.63|9193.63|9199.61|9199.61|9199.61|9199.61|9192.9|9192.9|0
1671108600000|2022-12-15 12:50:00|9199.79|9199.79|9208.12|9208.12|9208.12|9208.12|9199.71|9199.71|0
1671108900000|2022-12-15 12:55:00|9208.4|9208.4|9204.93|9204.93|9208.58|9208.58|9202.51|9202.51|0
1671109200000|2022-12-15 13:00:00|9205.19|9205.19|9205.77|9205.77|9206.49|9206.49|9204.29|9204.29|0
1671109500000|2022-12-15 13:05:00|9205.68|9205.68|9200.77|9200.77|9205.68|9205.68|9200.44|9200.44|0
1671109800000|2022-12-15 13:10:00|9200.96|9200.96|9203.44|9203.44|9207.49|9207.49|9200.87|9200.87|0
1671110100000|2022-12-15 13:15:00|9203.26|9203.26|9189.31|9189.31|9205.16|9205.16|9176.73|9176.73|0
1671110400000|2022-12-15 13:20:00|9189.12|9189.12|9179.69|9179.69|9189.12|9189.12|9178.89|9178.89|0
1671110700000|2022-12-15 13:25:00|9178.16|9178.16|9182.22|9182.22|9183.29|9183.29|9177.71|9177.71|0
1671111000000|2022-12-15 13:30:00|9181.42|9181.42|9185.86|9185.86|9187.34|9187.34|9178.55|9178.55|0
1671111300000|2022-12-15 13:35:00|9185.49|9185.49|9178.21|9178.21|9185.59|9185.59|9175.96|9175.96|0
1671111600000|2022-12-15 13:40:00|9178.48|9178.48|9181.06|9181.06|9181.06|9181.06|9172.09|9172.09|0
1671111900000|2022-12-15 13:45:00|9181.33|9181.33|9176.69|9176.69|9181.33|9181.33|9171.31|9171.31|0
1671112200000|2022-12-15 13:50:00|9176.32|9176.32|9171.29|9171.29|9176.69|9176.69|9166.27|9166.27|0
1671112500000|2022-12-15 13:55:00|9166.63|9166.63|9177.75|9177.75|9177.75|9177.75|9166.63|9166.63|0
1671112800000|2022-12-15 14:00:00|9175.42|9175.42|9181.79|9181.79|9182.86|9182.86|9171.02|9171.02|0
1671113100000|2022-12-15 14:05:00|9182.05|9182.05|9162.96|9162.96|9182.05|9182.05|9160.98|9160.98|0
1671113400000|2022-12-15 14:10:00|9163.39|9163.39|9156.67|9156.67|9164.82|9164.82|9156.67|9156.67|0
1671113700000|2022-12-15 14:15:00|9156.4|9156.4|9147.6|9147.6|9159.1|9159.1|9142.06|9142.06|0
1671114000000|2022-12-15 14:20:00|9147.06|9147.06|9155.1|9155.1|9155.1|9155.1|9144.35|9144.35|0
1671114300000|2022-12-15 14:25:00|9155.9|9155.9|9173.51|9173.51|9173.51|9173.51|9153.57|9153.57|0
1671114600000|2022-12-15 14:30:00|9173.79|9173.79|9156|9156|9179.7|9179.7|9156|9156|0
1671114900000|2022-12-15 14:35:00|9156.1|9156.1|9157.59|9157.59|9158.75|9158.75|9147.99|9147.99|0
1671115200000|2022-12-15 14:40:00|9157.77|9157.77|9148.26|9148.26|9157.77|9157.77|9144.67|9144.67|0
1671115500000|2022-12-15 14:45:00|9148.98|9148.98|9133.71|9133.71|9151.41|9151.41|9133.71|9133.71|0
1671115800000|2022-12-15 14:50:00|9134.25|9134.25|9128.12|9128.12|9137.86|9137.86|9127.79|9127.79|0
1671116100000|2022-12-15 14:55:00|9128.38|9128.38|9130.74|9130.74|9141.42|9141.42|9124.93|9124.93|0
1671116400000|2022-12-15 15:00:00|9128.41|9128.41|9112.45|9112.45|9128.41|9128.41|9111.82|9111.82|0
1671116700000|2022-12-15 15:05:00|9112.99|9112.99|9139.44|9139.44|9139.44|9139.44|9112.99|9112.99|0
1671117000000|2022-12-15 15:10:00|9139.72|9139.72|9141.41|9141.41|9145.44|9145.44|9137.54|9137.54|0
1671117300000|2022-12-15 15:15:00|9141.23|9141.23|9151.3|9151.3|9157.58|9157.58|9139.35|9139.35|0
1671117600000|2022-12-15 15:20:00|9150.94|9150.94|9162.37|9162.37|9163.47|9163.47|9149.13|9149.13|0
1671117900000|2022-12-15 15:25:00|9162.1|9162.1|9158.35|9158.35|9165.8|9165.8|9154.4|9154.4|0
1671118200000|2022-12-15 15:30:00|9157.81|9157.81|9160.96|9160.96|9164.47|9164.47|9152.66|9152.66|0
1671118500000|2022-12-15 15:35:00|9160.69|9160.69|9174.18|9174.18|9174.37|9174.37|9158.14|9158.14|0
1671118800000|2022-12-15 15:40:00|9173.46|9173.46|9170.57|9170.57|9175.92|9175.92|9170.57|9170.57|0
1671119100000|2022-12-15 15:45:00|9170.04|9170.04|9166.53|9166.53|9175.34|9175.34|9163.55|9163.55|0
1671119400000|2022-12-15 15:50:00|9164.2|9164.2|9169.3|9169.3|9170.39|9170.39|9164.2|9164.2|0
1671119700000|2022-12-15 15:55:00|9166.98|9166.98|9172.24|9172.24|9172.24|9172.24|9164.68|9164.68|0
1671120000000|2022-12-15 16:00:00|9172.51|9172.51|9162.49|9162.49|9173.14|9173.14|9158.78|9158.78|0
1671120300000|2022-12-15 16:05:00|9162.22|9162.22|9160.55|9160.55|9162.22|9162.22|9156.79|9156.79|0
1671120600000|2022-12-15 16:10:00|9160.81|9160.81|9155.71|9155.71|9163.14|9163.14|9152.15|9152.15|0
1671120900000|2022-12-15 16:15:00|9155.35|9155.35|9156.65|9156.65|9159.94|9159.94|9150.78|9150.78|0
1671121200000|2022-12-15 16:20:00|9156.29|9156.29|9151.57|9151.57|9156.29|9156.29|9146.32|9146.32|0
1671121500000|2022-12-15 16:25:00|9151.21|9151.21|9142.04|9142.04|9151.21|9151.21|9139.9|9139.9|0
1671178500000|2022-12-16 08:15:00|9116.45|9116.45|9093.03|9093.03|9117.01|9117.01|9093.03|9093.03|0
1671178800000|2022-12-16 08:20:00|9093.9|9093.9|9072.05|9072.05|9093.9|9093.9|9071.58|9071.58|0
1671179100000|2022-12-16 08:25:00|9071.69|9071.69|9071.14|9071.14|9077.96|9077.96|9069.62|9069.62|0
1671179400000|2022-12-16 08:30:00|9070.29|9070.29|9071.96|9071.96|9075.61|9075.61|9069.27|9069.27|0
1671179700000|2022-12-16 08:35:00|9072.22|9072.22|9084.83|9084.83|9086.51|9086.51|9072.22|9072.22|0
1671180000000|2022-12-16 08:40:00|9082.51|9082.51|9085.78|9085.78|9090.69|9090.69|9082.51|9082.51|0
1671180300000|2022-12-16 08:45:00|9085.51|9085.51|9069.47|9069.47|9085.51|9085.51|9069.47|9069.47|0
1671180600000|2022-12-16 08:50:00|9071.79|9071.79|9066.08|9066.08|9072.8|9072.8|9065.6|9065.6|0
1671180900000|2022-12-16 08:55:00|9066.44|9066.44|9072.18|9072.18|9076.42|9076.42|9066.44|9066.44|0
1671181200000|2022-12-16 09:00:00|9072.55|9072.55|9077.86|9077.86|9078.24|9078.24|9072.55|9072.55|0
1671181500000|2022-12-16 09:05:00|9077.59|9077.59|9084.5|9084.5|9085.87|9085.87|9077.36|9077.36|0
1671181800000|2022-12-16 09:10:00|9086.83|9086.83|9085.64|9085.64|9090.83|9090.83|9081.45|9081.45|0
1671182100000|2022-12-16 09:15:00|9083.31|9083.31|9095.89|9095.89|9096.11|9096.11|9083.12|9083.12|0
1671182400000|2022-12-16 09:20:00|9096.16|9096.16|9090.11|9090.11|9096.16|9096.16|9089.84|9089.84|0
1671182700000|2022-12-16 09:25:00|9089.75|9089.75|9085.03|9085.03|9093.64|9093.64|9085.03|9085.03|0
1671183000000|2022-12-16 09:30:00|9087.36|9087.36|9091.99|9091.99|9093.44|9093.44|9087.36|9087.36|0
1671183300000|2022-12-16 09:35:00|9091.27|9091.27|9084.28|9084.28|9092.22|9092.22|9084.28|9084.28|0
1671183600000|2022-12-16 09:40:00|9084.01|9084.01|9081.15|9081.15|9088.58|9088.58|9078.82|9078.82|0
1671183900000|2022-12-16 09:45:00|9081.29|9081.29|9087.92|9087.92|9090.17|9090.17|9081.29|9081.29|0
1671184200000|2022-12-16 09:50:00|9088.29|9088.29|9081.58|9081.58|9088.82|9088.82|9081.12|9081.12|0
1671184500000|2022-12-16 09:55:00|9080.86|9080.86|9071.53|9071.53|9080.86|9080.86|9070.73|9070.73|0
1671184800000|2022-12-16 10:00:00|9071.9|9071.9|9074.46|9074.46|9081.26|9081.26|9068.52|9068.52|0
1671185100000|2022-12-16 10:05:00|9072.14|9072.14|9063.41|9063.41|9077.6|9077.6|9040.71|9040.71|0
1671185700000|2022-12-16 10:15:00|9063.69|9063.69|9024.29|9024.29|9063.69|9063.69|9019.54|9019.54|0
1671186000000|2022-12-16 10:20:00|9024.56|9024.56|9008.4|9008.4|9026.89|9026.89|9003.67|9003.67|0
1671186300000|2022-12-16 10:25:00|9010.72|9010.72|9008.06|9008.06|9013.24|9013.24|9006.4|9006.4|0
1671186600000|2022-12-16 10:30:00|9008.53|9008.53|9013.98|9013.98|9014.35|9014.35|8999.32|8999.32|0
1671186900000|2022-12-16 10:35:00|9013.61|9013.61|9019.26|9019.26|9019.26|9019.26|9011.44|9011.44|0
1671187200000|2022-12-16 10:40:00|9020.26|9020.26|9017.62|9017.62|9020.34|9020.34|9015.48|9015.48|0
1671187500000|2022-12-16 10:45:00|9017.06|9017.06|9003.38|9003.38|9017.06|9017.06|9003.2|9003.2|0
1671187800000|2022-12-16 10:50:00|9003.29|9003.29|8990.74|8990.74|9003.57|9003.57|8986.35|8986.35|0
1671188100000|2022-12-16 10:55:00|8990.15|8990.15|8996.31|8996.31|9004.85|9004.85|8988.18|8988.18|0
1671188400000|2022-12-16 11:00:00|8996.27|8996.27|8989.87|8989.87|9003.11|9003.11|8980.92|8980.92|0
1671188700000|2022-12-16 11:05:00|8985.22|8985.22|8989.49|8989.49|8993.28|8993.28|8983.41|8983.41|0
1671189000000|2022-12-16 11:10:00|8989.3|8989.3|8983.43|8983.43|8996.28|8996.28|8983.43|8983.43|0
1671189300000|2022-12-16 11:15:00|8983.58|8983.58|8983.86|8983.86|8986.47|8986.47|8981.28|8981.28|0
1671189600000|2022-12-16 11:20:00|8986.55|8986.55|8981.31|8981.31|8987.19|8987.19|8981.03|8981.03|0
1671189900000|2022-12-16 11:25:00|8981.17|8981.17|8994.08|8994.08|8997.62|8997.62|8981.03|8981.03|0
1671190200000|2022-12-16 11:30:00|8996.4|8996.4|8998.39|8998.39|9000.45|9000.45|8996.4|8996.4|0
1671190500000|2022-12-16 11:35:00|9000.71|9000.71|9010.79|9010.79|9010.88|9010.88|8995.13|8995.13|0
1671190800000|2022-12-16 11:40:00|9010.7|9010.7|9012.22|9012.22|9013.02|9013.02|9010.44|9010.44|0
1671191100000|2022-12-16 11:45:00|9009.9|9009.9|9012.43|9012.43|9012.7|9012.7|9008.8|9008.8|0
1671191400000|2022-12-16 11:50:00|9012.25|9012.25|9016.54|9016.54|9018.87|9018.87|9011.34|9011.34|0
1671191700000|2022-12-16 11:55:00|9016.26|9016.26|9020.45|9020.45|9020.62|9020.62|9013.21|9013.21|0
1671192000000|2022-12-16 12:00:00|9019.92|9019.92|9026.38|9026.38|9026.38|9026.38|9019.3|9019.3|0
1671192300000|2022-12-16 12:05:00|9026.74|9026.74|9018.28|9018.28|9029.09|9029.09|9018.28|9018.28|0
1671192600000|2022-12-16 12:10:00|9015.95|9015.95|9025.16|9025.16|9025.9|9025.9|9015.95|9015.95|0
1671192900000|2022-12-16 12:15:00|9024.79|9024.79|9024.83|9024.83|9027.12|9027.12|9021.64|9021.64|0
1671193200000|2022-12-16 12:20:00|9024.56|9024.56|9014.72|9014.72|9024.56|9024.56|9014.72|9014.72|0
1671193500000|2022-12-16 12:25:00|9014.57|9014.57|9015.17|9015.17|9018.32|9018.32|9011.72|9011.72|0
1671193800000|2022-12-16 12:30:00|9014.8|9014.8|9023.75|9023.75|9023.75|9023.75|9012.06|9012.06|0
1671194100000|2022-12-16 12:35:00|9023.56|9023.56|9026.06|9026.06|9026.06|9026.06|9023.56|9023.56|0
1671194400000|2022-12-16 12:40:00|9026.25|9026.25|9034.37|9034.37|9034.37|9034.37|9026.25|9026.25|0
1671194700000|2022-12-16 12:45:00|9034.74|9034.74|9031.78|9031.78|9034.74|9034.74|9031.78|9031.78|0
1671195000000|2022-12-16 12:50:00|9034.11|9034.11|9035.92|9035.92|9036.1|9036.1|9033.27|9033.27|0
1671195300000|2022-12-16 12:55:00|9036.09|9036.09|9042.28|9042.28|9042.28|9042.28|9033.57|9033.57|0
1671195600000|2022-12-16 13:00:00|9043|9043|9043.14|9043.14|9047.88|9047.88|9040.57|9040.57|0
1671195900000|2022-12-16 13:05:00|9040.81|9040.81|9041.57|9041.57|9045.46|9045.46|9040.81|9040.81|0
1671196200000|2022-12-16 13:10:00|9041.16|9041.16|9045.38|9045.38|9049.05|9049.05|9041.16|9041.16|0
1671196500000|2022-12-16 13:15:00|9044.46|9044.46|9033.54|9033.54|9048.78|9048.78|9033.4|9033.4|0
1671196800000|2022-12-16 13:20:00|9032.73|9032.73|9030.16|9030.16|9037|9037|9030.16|9030.16|0
1671197100000|2022-12-16 13:25:00|9025.51|9025.51|9021.16|9021.16|9025.51|9025.51|9019.05|9019.05|0
1671197400000|2022-12-16 13:30:00|9021.69|9021.69|9017.47|9017.47|9021.92|9021.92|9014.54|9014.54|0
1671197700000|2022-12-16 13:35:00|9018.12|9018.12|9017.28|9017.28|9023.49|9023.49|9017.2|9017.2|0
1671198000000|2022-12-16 13:40:00|9017.1|9017.1|9018.27|9018.27|9019.91|9019.91|9015.25|9015.25|0
1671198300000|2022-12-16 13:45:00|9018.09|9018.09|9017.67|9017.67|9021.96|9021.96|9012.25|9012.25|0
1671198600000|2022-12-16 13:50:00|9020|9020|9013.19|9013.19|9020.26|9020.26|9013.19|9013.19|0
1671198900000|2022-12-16 13:55:00|9013.34|9013.34|9014.12|9014.12|9016.01|9016.01|9012.83|9012.83|0
1671199200000|2022-12-16 14:00:00|9014.26|9014.26|9013.34|9013.34|9017.36|9017.36|9012.3|9012.3|0
1671199500000|2022-12-16 14:05:00|9015.66|9015.66|9013.58|9013.58|9017.99|9017.99|9013.58|9013.58|0
1671199800000|2022-12-16 14:10:00|9011.25|9011.25|9006.94|9006.94|9013.76|9013.76|9006.94|9006.94|0
1671200100000|2022-12-16 14:15:00|9007.48|9007.48|9009.16|9009.16|9009.16|9009.16|9001.85|9001.85|0
1671200400000|2022-12-16 14:20:00|9009.53|9009.53|8997.98|8997.98|9009.53|9009.53|8997.7|8997.7|0
1671200700000|2022-12-16 14:25:00|8997.62|8997.62|9007.16|9007.16|9010.81|9010.81|8997.35|8997.35|0
1671201000000|2022-12-16 14:30:00|9006.61|9006.61|9016.11|9016.11|9018.03|9018.03|9006.61|9006.61|0
1671201300000|2022-12-16 14:35:00|9018.44|9018.44|9033.08|9033.08|9034.07|9034.07|9018.44|9018.44|0
1671201600000|2022-12-16 14:40:00|9033.45|9033.45|9039.22|9039.22|9040.55|9040.55|9030.54|9030.54|0
1671201900000|2022-12-16 14:45:00|9039.12|9039.12|9047.51|9047.51|9051.01|9051.01|9038.51|9038.51|0
1671202200000|2022-12-16 14:50:00|9048.08|9048.08|9043.11|9043.11|9054.8|9054.8|9043.11|9043.11|0
1671202500000|2022-12-16 14:55:00|9043.3|9043.3|9032.68|9032.68|9043.3|9043.3|9032.4|9032.4|0
1671202800000|2022-12-16 15:00:00|9032.41|9032.41|8996.83|8996.83|9032.68|9032.68|8996.83|8996.83|0
1671203100000|2022-12-16 15:05:00|8996.47|8996.47|8993.82|8993.82|9001.05|9001.05|8989.05|8989.05|0
1671203400000|2022-12-16 15:10:00|8996.14|8996.14|8994.74|8994.74|8996.86|8996.86|8987.44|8987.44|0
1671203700000|2022-12-16 15:15:00|8994.93|8994.93|9000.45|9000.45|9000.45|9000.45|8994.39|8994.39|0
1671204000000|2022-12-16 15:20:00|9000.08|9000.08|8999.83|8999.83|9000.97|9000.97|8997.2|8997.2|0
1671204300000|2022-12-16 15:25:00|8998.93|8998.93|8989.7|8989.7|8998.93|8998.93|8989.7|8989.7|0
1671204600000|2022-12-16 15:30:00|8989.43|8989.43|8987.76|8987.76|8993.51|8993.51|8985.21|8985.21|0
1671204900000|2022-12-16 15:35:00|8988.68|8988.68|8992.95|8992.95|8993.13|8993.13|8981.52|8981.52|0
1671205200000|2022-12-16 15:40:00|8993.14|8993.14|8997.56|8997.56|9000.52|9000.52|8987.98|8987.98|0
1671205500000|2022-12-16 15:45:00|8999.88|8999.88|8997.81|8997.81|9002.48|9002.48|8997.67|8997.67|0
1671205800000|2022-12-16 15:50:00|8998.35|8998.35|9007.59|9007.59|9007.86|9007.86|8997.58|8997.58|0
1671206100000|2022-12-16 15:55:00|9007.73|9007.73|9010.1|9010.1|9012.02|9012.02|9007.28|9007.28|0
1671206400000|2022-12-16 16:00:00|9012.43|9012.43|9007.67|9007.67|9018.32|9018.32|9007.49|9007.49|0
1671206700000|2022-12-16 16:05:00|9007.48|9007.48|9008.46|9008.46|9013.47|9013.47|9007.39|9007.39|0
1671207000000|2022-12-16 16:10:00|9008.82|9008.82|9027.56|9027.56|9028.18|9028.18|9008.82|9008.82|0
1671207300000|2022-12-16 16:15:00|9027.65|9027.65|9030.81|9030.81|9033.23|9033.23|9026.4|9026.4|0
1671207600000|2022-12-16 16:20:00|9030.45|9030.45|9024.51|9024.51|9030.45|9030.45|9024.25|9024.25|0
1671207900000|2022-12-16 16:25:00|9024.78|9024.78|9015.75|9015.75|9031.78|9031.78|9015.74|9015.74|0
1671437700000|2022-12-19 08:15:00|9005.7|9005.7|9012.66|9012.66|9016.73|9016.73|9004.41|9004.41|0
1671438000000|2022-12-19 08:20:00|9013.18|9013.18|9002.23|9002.23|9016.2|9016.2|9002.15|9002.15|0
1671438300000|2022-12-19 08:25:00|9002.48|9002.48|8991.07|8991.07|9003.19|9003.19|8989.31|8989.31|0
1671438600000|2022-12-19 08:30:00|8988.7|8988.7|8983.61|8983.61|8989.21|8989.21|8982.42|8982.42|0
1671438900000|2022-12-19 08:35:00|8983.87|8983.87|8988.64|8988.64|8989.87|8989.87|8982.86|8982.86|0
1671439200000|2022-12-19 08:40:00|8989.24|8989.24|8998.4|8998.4|8999.03|8999.03|8989.24|8989.24|0
1671439500000|2022-12-19 08:45:00|9003.15|9003.15|9011.07|9011.07|9011.23|9011.23|9001.27|9001.27|0
1671439800000|2022-12-19 08:50:00|9011.59|9011.59|9015.59|9015.59|9015.59|9015.59|9011.59|9011.59|0
1671440100000|2022-12-19 08:55:00|9014.56|9014.56|9007.59|9007.59|9014.56|9014.56|9006.06|9006.06|0
1671440400000|2022-12-19 09:00:00|9007.24|9007.24|8988.71|8988.71|9009.8|9009.8|8988.71|8988.71|0
1671440700000|2022-12-19 09:05:00|8989.06|8989.06|8989.55|8989.55|8994.36|8994.36|8987.44|8987.44|0
1671441000000|2022-12-19 09:10:00|8989.9|8989.9|8995.36|8995.36|8997.12|8997.12|8989.01|8989.01|0
1671441300000|2022-12-19 09:15:00|8996.06|8996.06|8996.33|8996.33|8998.64|8998.64|8996.06|8996.06|0
1671441600000|2022-12-19 09:20:00|8996.68|8996.68|8997.04|8997.04|9002.05|9002.05|8996.07|8996.07|0
1671441900000|2022-12-19 09:25:00|8996.78|8996.78|9001.76|9001.76|9002.74|9002.74|8994.58|8994.58|0
1671442200000|2022-12-19 09:30:00|9001.51|9001.51|8999.84|8999.84|9002.21|9002.21|8999.84|8999.84|0
1671442500000|2022-12-19 09:35:00|9000.02|9000.02|9004|9004|9005.38|9005.38|9000.02|9000.02|0
1671442800000|2022-12-19 09:40:00|9003.72|9003.72|9002.62|9002.62|9004.46|9004.46|9000.53|9000.53|0
1671443100000|2022-12-19 09:45:00|9002.09|9002.09|8993.38|8993.38|9002.53|9002.53|8992.46|8992.46|0
1671443400000|2022-12-19 09:50:00|8993.9|8993.9|8994.61|8994.61|8995.86|8995.86|8993.29|8993.29|0
1671443700000|2022-12-19 09:55:00|8994.87|8994.87|8994.24|8994.24|8995.48|8995.48|8992.75|8992.75|0
1671444000000|2022-12-19 10:00:00|8993.99|8993.99|8996.6|8996.6|8999.06|8999.06|8993.93|8993.93|0
1671444300000|2022-12-19 10:05:00|8996.06|8996.06|8994.46|8994.46|8996.83|8996.83|8992.89|8992.89|0
1671444600000|2022-12-19 10:10:00|8994.63|8994.63|8991.5|8991.5|8996.33|8996.33|8990.98|8990.98|0
1671444900000|2022-12-19 10:15:00|8991.68|8991.68|9000.37|9000.37|9000.37|9000.37|8991.68|8991.68|0
1671445200000|2022-12-19 10:20:00|9000.55|9000.55|9001.07|9001.07|9001.68|9001.68|8999.45|8999.45|0
1671445500000|2022-12-19 10:25:00|8998.7|8998.7|9006.17|9006.17|9006.17|9006.17|8998.7|8998.7|0
1671445800000|2022-12-19 10:30:00|9008.54|9008.54|9012.32|9012.32|9012.32|9012.32|9006.73|9006.73|0
1671446100000|2022-12-19 10:35:00|9013.52|9013.52|9015.04|9015.04|9017.42|9017.42|9010.63|9010.63|0
1671446400000|2022-12-19 10:40:00|9014.69|9014.69|9021.08|9021.08|9021.43|9021.43|9014.24|9014.24|0
1671446700000|2022-12-19 10:45:00|9020.31|9020.31|9021.02|9021.02|9022.68|9022.68|9020.31|9020.31|0
1671447000000|2022-12-19 10:50:00|9021.2|9021.2|9021.44|9021.44|9023.81|9023.81|9018.29|9018.29|0
1671447300000|2022-12-19 10:55:00|9021.79|9021.79|9018.79|9018.79|9024.52|9024.52|9018.79|9018.79|0
1671447600000|2022-12-19 11:00:00|9021.17|9021.17|9020.81|9020.81|9021.17|9021.17|9018.18|9018.18|0
1671447900000|2022-12-19 11:05:00|9020.64|9020.64|9016.05|9016.05|9020.64|9020.64|9007.58|9007.58|0
1671448200000|2022-12-19 11:10:00|9018.42|9018.42|9019.46|9019.46|9020.15|9020.15|9018.42|9018.42|0
1671448500000|2022-12-19 11:15:00|9019.11|9019.11|9021.03|9021.03|9023.15|9023.15|9017.27|9017.27|0
1671448800000|2022-12-19 11:20:00|9021.38|9021.38|9028.29|9028.29|9033.03|9033.03|9021.38|9021.38|0
1671449100000|2022-12-19 11:25:00|9028.64|9028.64|9027.44|9027.44|9030.21|9030.21|9024.75|9024.75|0
1671449400000|2022-12-19 11:30:00|9027.58|9027.58|9029.07|9029.07|9031.25|9031.25|9027.58|9027.58|0
1671449700000|2022-12-19 11:35:00|9024.32|9024.32|9021.3|9021.3|9026.95|9026.95|9021.3|9021.3|0
1671450000000|2022-12-19 11:40:00|9021.39|9021.39|9020.83|9020.83|9023.06|9023.06|9020.15|9020.15|0
1671450300000|2022-12-19 11:45:00|9020.69|9020.69|9011.99|9011.99|9020.69|9020.69|9011.99|9011.99|0
1671450600000|2022-12-19 11:50:00|9011.73|9011.73|9017.73|9017.73|9017.73|9017.73|9011.56|9011.56|0
1671450900000|2022-12-19 11:55:00|9017.99|9017.99|9021.42|9021.42|9023.95|9023.95|9017.99|9017.99|0
1671451200000|2022-12-19 12:00:00|9021.7|9021.7|9018.1|9018.1|9022.49|9022.49|9016.06|9016.06|0
1671451500000|2022-12-19 12:05:00|9018.45|9018.45|9018.31|9018.31|9021.41|9021.41|9017.39|9017.39|0
1671451800000|2022-12-19 12:10:00|9018.14|9018.14|9018.33|9018.33|9023.31|9023.31|9018.14|9018.14|0
1671452100000|2022-12-19 12:15:00|9018.07|9018.07|9024.26|9024.26|9024.26|9024.26|9018.07|9018.07|0
1671452400000|2022-12-19 12:20:00|9024.77|9024.77|9029.06|9029.06|9032.29|9032.29|9024.77|9024.77|0
1671452700000|2022-12-19 12:25:00|9026.69|9026.69|9026.14|9026.14|9028.61|9028.61|9026.14|9026.14|0
1671453000000|2022-12-19 12:30:00|9021.39|9021.39|9020.96|9020.96|9021.39|9021.39|9019.41|9019.41|0
1671453300000|2022-12-19 12:35:00|9020.82|9020.82|9021.12|9021.12|9023.49|9023.49|9018.89|9018.89|0
1671453600000|2022-12-19 12:40:00|9020.94|9020.94|9023.29|9023.29|9023.29|9023.29|9019.59|9019.59|0
1671453900000|2022-12-19 12:45:00|9023.65|9023.65|9022.32|9022.32|9024.46|9024.46|9022.32|9022.32|0
1671454200000|2022-12-19 12:50:00|9022.46|9022.46|9025.11|9025.11|9025.11|9025.11|9022.46|9022.46|0
1671454500000|2022-12-19 12:55:00|9020.36|9020.36|9012.09|9012.09|9020.55|9020.55|9011.48|9011.48|0
1671454800000|2022-12-19 13:00:00|9011.81|9011.81|9015.53|9015.53|9015.53|9015.53|9011.81|9011.81|0
1671455100000|2022-12-19 13:05:00|9015.81|9015.81|9020.84|9020.84|9020.84|9020.84|9014.39|9014.39|0
1671455400000|2022-12-19 13:10:00|9023.21|9023.21|9013.63|9013.63|9023.21|9023.21|9013.63|9013.63|0
1671455700000|2022-12-19 13:15:00|9011.26|9011.26|9013.45|9013.45|9013.73|9013.73|9010.23|9010.23|0
1671456000000|2022-12-19 13:20:00|9013.71|9013.71|9013.29|9013.29|9016.43|9016.43|9011.33|9011.33|0
1671456300000|2022-12-19 13:25:00|9010.91|9010.91|9009.24|9009.24|9011.71|9011.71|9007.25|9007.25|0
1671456600000|2022-12-19 13:30:00|9008.89|9008.89|9011.92|9011.92|9012.58|9012.58|9007.34|9007.34|0
1671456900000|2022-12-19 13:35:00|9012.09|9012.09|9012.7|9012.7|9013|9013|9009.75|9009.75|0
1671457200000|2022-12-19 13:40:00|9012.96|9012.96|9009.06|9009.06|9013.57|9013.57|9009.06|9009.06|0
1671457500000|2022-12-19 13:45:00|9008.87|9008.87|9007.96|9007.96|9009.42|9009.42|9005.58|9005.58|0
1671457800000|2022-12-19 13:50:00|9008.1|9008.1|9011.08|9011.08|9011.53|9011.53|9008.1|9008.1|0
1671458100000|2022-12-19 13:55:00|9010.73|9010.73|9014.78|9014.78|9014.78|9014.78|9010.73|9010.73|0
1671458400000|2022-12-19 14:00:00|9014.96|9014.96|9014.06|9014.06|9015.93|9015.93|9010.98|9010.98|0
1671458700000|2022-12-19 14:05:00|9014.59|9014.59|9013.34|9013.34|9014.59|9014.59|9012.22|9012.22|0
1671459000000|2022-12-19 14:10:00|9013.08|9013.08|9008.87|9008.87|9013.08|9013.08|9008.38|9008.38|0
1671459300000|2022-12-19 14:15:00|9009.22|9009.22|9012.13|9012.13|9012.13|9012.13|9006.14|9006.14|0
1671459600000|2022-12-19 14:20:00|9012.49|9012.49|9013.71|9013.71|9016.09|9016.09|9012.37|9012.37|0
1671459900000|2022-12-19 14:25:00|9013.53|9013.53|9014.15|9014.15|9017.02|9017.02|9012.84|9012.84|0
1671460200000|2022-12-19 14:30:00|9014.32|9014.32|9015.92|9015.92|9018.23|9018.23|9009.24|9009.24|0
1671460500000|2022-12-19 14:35:00|9016.44|9016.44|9016.39|9016.39|9018.37|9018.37|9008.97|9008.97|0
1671460800000|2022-12-19 14:40:00|9016.03|9016.03|9012.75|9012.75|9023.58|9023.58|9007.04|9007.04|0
1671461100000|2022-12-19 14:45:00|9015.13|9015.13|9009.74|9009.74|9016.74|9016.74|9004.47|9004.47|0
1671461400000|2022-12-19 14:50:00|9010.26|9010.26|9005.1|9005.1|9010.87|9010.87|9004.18|9004.18|0
1671461700000|2022-12-19 14:55:00|9007.47|9007.47|9012.64|9012.64|9012.99|9012.99|9004.89|9004.89|0
1671462000000|2022-12-19 15:00:00|9012.46|9012.46|9011.37|9011.37|9014.42|9014.42|9004.81|9004.81|0
1671462300000|2022-12-19 15:05:00|9011.12|9011.12|9012.24|9012.24|9013.1|9013.1|9010.47|9010.47|0
1671462600000|2022-12-19 15:10:00|9012.38|9012.38|9031.92|9031.92|9031.92|9031.92|9012.38|9012.38|0
1671462900000|2022-12-19 15:15:00|9029.54|9029.54|9030.17|9030.17|9032.25|9032.25|9027.5|9027.5|0
1671463200000|2022-12-19 15:20:00|9027.8|9027.8|9037.99|9037.99|9038.49|9038.49|9027.8|9027.8|0
1671463500000|2022-12-19 15:25:00|9037.64|9037.64|9038.3|9038.3|9040.51|9040.51|9037.13|9037.13|0
1671463800000|2022-12-19 15:30:00|9038.04|9038.04|9033.07|9033.07|9038.04|9038.04|9033.07|9033.07|0
1671464100000|2022-12-19 15:35:00|9035.45|9035.45|9036.8|9036.8|9039.2|9039.2|9033.35|9033.35|0
1671464400000|2022-12-19 15:40:00|9036.54|9036.54|9034.84|9034.84|9040.18|9040.18|9033.59|9033.59|0
1671464700000|2022-12-19 15:45:00|9035.62|9035.62|9040.31|9040.31|9040.84|9040.84|9035.62|9035.62|0
1671465000000|2022-12-19 15:50:00|9040.05|9040.05|9035.65|9035.65|9043|9043|9035.65|9035.65|0
1671465300000|2022-12-19 15:55:00|9035.47|9035.47|9031.71|9031.71|9035.83|9035.83|9031.27|9031.27|0
1671465600000|2022-12-19 16:00:00|9031.35|9031.35|9022.05|9022.05|9031.35|9031.35|9021.87|9021.87|0
1671465900000|2022-12-19 16:05:00|9021.96|9021.96|9018.89|9018.89|9022.32|9022.32|9015.68|9015.68|0
1671466200000|2022-12-19 16:10:00|9018.79|9018.79|9014.4|9014.4|9023.54|9023.54|9014.4|9014.4|0
1671466500000|2022-12-19 16:15:00|9014.93|9014.93|9020.96|9020.96|9020.96|9020.96|9014.57|9014.57|0
1671466800000|2022-12-19 16:20:00|9021.22|9021.22|9015.39|9015.39|9021.22|9021.22|9012.71|9012.71|0
1671467100000|2022-12-19 16:25:00|9015.21|9015.21|9011.13|9011.13|9019.96|9019.96|9009.89|9009.89|0
1671524100000|2022-12-20 08:15:00|8972.72|8972.72|8958.43|8958.43|8977.84|8977.84|8958.43|8958.43|0
1671524400000|2022-12-20 08:20:00|8957.92|8957.92|8949.05|8949.05|8957.92|8957.92|8942.97|8942.97|0
1671524700000|2022-12-20 08:25:00|8951.43|8951.43|8959.83|8959.83|8963.88|8963.88|8949.11|8949.11|0
1671525000000|2022-12-20 08:30:00|8960.09|8960.09|8944.97|8944.97|8960.09|8960.09|8944.97|8944.97|0
1671525300000|2022-12-20 08:35:00|8944.62|8944.62|8951.55|8951.55|8955.93|8955.93|8942.79|8942.79|0
1671525600000|2022-12-20 08:40:00|8956.14|8956.14|8964.67|8964.67|8964.67|8964.67|8956.14|8956.14|0
1671525900000|2022-12-20 08:45:00|8964.93|8964.93|8973.47|8973.47|8974.03|8974.03|8964.67|8964.67|0
1671526200000|2022-12-20 08:50:00|8973.65|8973.65|8973.05|8973.05|8976.11|8976.11|8968.63|8968.63|0
1671526500000|2022-12-20 08:55:00|8973.32|8973.32|8977.32|8977.32|8977.32|8977.32|8970.46|8970.46|0
1671526800000|2022-12-20 09:00:00|8977.5|8977.5|8970.97|8970.97|8979.87|8979.87|8970.36|8970.36|0
1671527100000|2022-12-20 09:05:00|8970.71|8970.71|8988|8988|8989.03|8989.03|8966.47|8966.47|0
1671527400000|2022-12-20 09:10:00|8988.52|8988.52|8993.99|8993.99|8994.34|8994.34|8988.52|8988.52|0
1671527700000|2022-12-20 09:15:00|8993.9|8993.9|8990.8|8990.8|8998.58|8998.58|8990.8|8990.8|0
1671528000000|2022-12-20 09:20:00|8991.26|8991.26|8983.64|8983.64|8992.34|8992.34|8983.64|8983.64|0
1671528300000|2022-12-20 09:25:00|8984.06|8984.06|8993.92|8993.92|8994.45|8994.45|8984.06|8984.06|0
1671528600000|2022-12-20 09:30:00|8994.18|8994.18|8984.88|8984.88|8994.32|8994.32|8982.68|8982.68|0
1671528900000|2022-12-20 09:35:00|8985.23|8985.23|8987.68|8987.68|8988.04|8988.04|8984.39|8984.39|0
1671529200000|2022-12-20 09:40:00|8987.77|8987.77|8984.78|8984.78|8988.31|8988.31|8983.79|8983.79|0
1671529500000|2022-12-20 09:45:00|8985.3|8985.3|8981.85|8981.85|8986.26|8986.26|8981.36|8981.36|0
1671529800000|2022-12-20 09:50:00|8982.37|8982.37|8979.8|8979.8|8987.22|8987.22|8976.58|8976.58|0
1671530100000|2022-12-20 09:55:00|8979.52|8979.52|8978.79|8978.79|8979.8|8979.8|8978.75|8978.75|0
1671530400000|2022-12-20 10:00:00|8978.65|8978.65|8985.95|8985.95|8985.95|8985.95|8973.76|8973.76|0
1671530700000|2022-12-20 10:05:00|8986.3|8986.3|8988.38|8988.38|8988.38|8988.38|8984.03|8984.03|0
1671531000000|2022-12-20 10:10:00|8988.73|8988.73|8980.68|8980.68|8988.87|8988.87|8980.68|8980.68|0
1671531300000|2022-12-20 10:15:00|8983.06|8983.06|8974.07|8974.07|8983.06|8983.06|8974.07|8974.07|0
1671531600000|2022-12-20 10:20:00|8976.44|8976.44|8982.74|8982.74|8982.74|8982.74|8976.44|8976.44|0
1671531900000|2022-12-20 10:25:00|8982.65|8982.65|8983.7|8983.7|8984.57|8984.57|8982.19|8982.19|0
1671532200000|2022-12-20 10:30:00|8983.34|8983.34|8982.45|8982.45|8983.34|8983.34|8978.38|8978.38|0
1671532500000|2022-12-20 10:35:00|8977.7|8977.7|8973.7|8973.7|8977.93|8977.93|8973.7|8973.7|0
1671532800000|2022-12-20 10:40:00|8972.99|8972.99|8974.56|8974.56|8975.16|8975.16|8972.99|8972.99|0
1671533100000|2022-12-20 10:45:00|8974.37|8974.37|8976.02|8976.02|8977.51|8977.51|8974.09|8974.09|0
1671533400000|2022-12-20 10:50:00|8976.2|8976.2|8979.79|8979.79|8980.57|8980.57|8976.2|8976.2|0
1671533700000|2022-12-20 10:55:00|8982.17|8982.17|8972.86|8972.86|8982.17|8982.17|8972.86|8972.86|0
1671534000000|2022-12-20 11:00:00|8970.48|8970.48|8972.09|8972.09|8972.09|8972.09|8969.72|8969.72|0
1671534300000|2022-12-20 11:05:00|8972.28|8972.28|8971.13|8971.13|8972.46|8972.46|8970.87|8970.87|0
1671534600000|2022-12-20 11:10:00|8971.48|8971.48|8976.45|8976.45|8976.45|8976.45|8971.48|8971.48|0
1671534900000|2022-12-20 11:15:00|8976.71|8976.71|8982.38|8982.38|8982.56|8982.56|8976.71|8976.71|0
1671535200000|2022-12-20 11:20:00|8982.66|8982.66|8981.21|8981.21|8982.66|8982.66|8981.21|8981.21|0
1671535500000|2022-12-20 11:25:00|8980.75|8980.75|8971.74|8971.74|8980.75|8980.75|8971.74|8971.74|0
1671535800000|2022-12-20 11:30:00|8971.57|8971.57|8973.05|8973.05|8973.05|8973.05|8971.57|8971.57|0
1671536100000|2022-12-20 11:35:00|8975.42|8975.42|8966.57|8966.57|8976.01|8976.01|8966.38|8966.38|0
1671536400000|2022-12-20 11:40:00|8968.94|8968.94|8973.89|8973.89|8974.08|8974.08|8968.94|8968.94|0
1671536700000|2022-12-20 11:45:00|8971.52|8971.52|8964.95|8964.95|8971.52|8971.52|8964.95|8964.95|0
1671537000000|2022-12-20 11:50:00|8965.09|8965.09|8961.72|8961.72|8965.27|8965.27|8961.72|8961.72|0
1671537300000|2022-12-20 11:55:00|8962.07|8962.07|8966.55|8966.55|8966.55|8966.55|8961.81|8961.81|0
1671537600000|2022-12-20 12:00:00|8966.46|8966.46|8966.76|8966.76|8971.91|8971.91|8964.39|8964.39|0
1671537900000|2022-12-20 12:05:00|8967.02|8967.02|8965.21|8965.21|8968.29|8968.29|8965.21|8965.21|0
1671538200000|2022-12-20 12:10:00|8967.58|8967.58|8967.99|8967.99|8968.13|8968.13|8967.3|8967.3|0
1671538500000|2022-12-20 12:15:00|8968.34|8968.34|8969.71|8969.71|8971.24|8971.24|8967.99|8967.99|0
1671538800000|2022-12-20 12:20:00|8969.85|8969.85|8965.92|8965.92|8970.92|8970.92|8965.74|8965.74|0
1671539100000|2022-12-20 12:25:00|8966.44|8966.44|8968.97|8968.97|8969.34|8969.34|8966.44|8966.44|0
1671539400000|2022-12-20 12:30:00|8969.23|8969.23|8969.74|8969.74|8971.85|8971.85|8969.23|8969.23|0
1671539700000|2022-12-20 12:35:00|8967.36|8967.36|8970.06|8970.06|8970.27|8970.27|8964.99|8964.99|0
1671540000000|2022-12-20 12:40:00|8970.31|8970.31|8971.87|8971.87|8972.13|8972.13|8970.31|8970.31|0
1671540300000|2022-12-20 12:45:00|8972.05|8972.05|8973.47|8973.47|8974.08|8974.08|8971.7|8971.7|0
1671540600000|2022-12-20 12:50:00|8973.28|8973.28|8972.88|8972.88|8973.28|8973.28|8972.49|8972.49|0
1671540900000|2022-12-20 12:55:00|8975.25|8975.25|8976.33|8976.33|8977.63|8977.63|8974.4|8974.4|0
1671541200000|2022-12-20 13:00:00|8975.98|8975.98|8976.77|8976.77|8978.61|8978.61|8971.23|8971.23|0
1671541500000|2022-12-20 13:05:00|8976.42|8976.42|8981.83|8981.83|8981.83|8981.83|8975.9|8975.9|0
1671541800000|2022-12-20 13:10:00|8982.19|8982.19|8984.82|8984.82|8984.99|8984.99|8982.19|8982.19|0
1671542100000|2022-12-20 13:15:00|8985.33|8985.33|8989.99|8989.99|8989.99|8989.99|8985.33|8985.33|0
1671542400000|2022-12-20 13:20:00|8990.7|8990.7|8988.32|8988.32|8990.7|8990.7|8987.17|8987.17|0
1671542700000|2022-12-20 13:25:00|8985.94|8985.94|8986.75|8986.75|8988.31|8988.31|8985.67|8985.67|0
1671543000000|2022-12-20 13:30:00|8986.5|8986.5|8989.15|8989.15|8989.15|8989.15|8982.66|8982.66|0
1671543300000|2022-12-20 13:35:00|8989.51|8989.51|8988.27|8988.27|8989.51|8989.51|8986.95|8986.95|0
1671543600000|2022-12-20 13:40:00|8985.9|8985.9|8983.71|8983.71|8987.49|8987.49|8983.62|8983.62|0
1671543900000|2022-12-20 13:45:00|8983.43|8983.43|8984.03|8984.03|8984.34|8984.34|8983.43|8983.43|0
1671544200000|2022-12-20 13:50:00|8983.89|8983.89|8980.28|8980.28|8983.89|8983.89|8980|8980|0
1671544500000|2022-12-20 13:55:00|8979.93|8979.93|8986.05|8986.05|8986.61|8986.61|8979.93|8979.93|0
1671544800000|2022-12-20 14:00:00|8985.63|8985.63|8973.69|8973.69|8985.63|8985.63|8973.36|8973.36|0
1671545100000|2022-12-20 14:05:00|8973.88|8973.88|8977.35|8977.35|8977.35|8977.35|8971.59|8971.59|0
1671545400000|2022-12-20 14:10:00|8972.6|8972.6|8969.9|8969.9|8972.6|8972.6|8967.11|8967.11|0
1671545700000|2022-12-20 14:15:00|8960.4|8960.4|8965.2|8965.2|8965.25|8965.25|8960.23|8960.23|0
1671546000000|2022-12-20 14:20:00|8965.38|8965.38|8966|8966|8966.26|8966.26|8960.51|8960.51|0
1671546300000|2022-12-20 14:25:00|8965.86|8965.86|8966.25|8966.25|8966.6|8966.6|8965.59|8965.59|0
1671546600000|2022-12-20 14:30:00|8966.43|8966.43|8971.14|8971.14|8977.43|8977.43|8961.61|8961.61|0
1671546900000|2022-12-20 14:35:00|8971.4|8971.4|8970.7|8970.7|8971.71|8971.71|8964.89|8964.89|0
1671547200000|2022-12-20 14:40:00|8970.35|8970.35|8954.75|8954.75|8970.55|8970.55|8954.75|8954.75|0
1671547500000|2022-12-20 14:45:00|8955.52|8955.52|8954.67|8954.67|8960.27|8960.27|8946.44|8946.44|0
1671547800000|2022-12-20 14:50:00|8954.41|8954.41|8951.9|8951.9|8959.02|8959.02|8949.14|8949.14|0
1671548100000|2022-12-20 14:55:00|8952.26|8952.26|8966.03|8966.03|8968.41|8968.41|8952.26|8952.26|0
1671548400000|2022-12-20 15:00:00|8964.99|8964.99|8969.58|8969.58|8971.91|8971.91|8964.99|8964.99|0
1671548700000|2022-12-20 15:05:00|8969.84|8969.84|8971.95|8971.95|8973.85|8973.85|8967.02|8967.02|0
1671549000000|2022-12-20 15:10:00|8969.58|8969.58|8974.15|8974.15|8974.15|8974.15|8968.08|8968.08|0
1671549300000|2022-12-20 15:15:00|8973.89|8973.89|8971.53|8971.53|8973.89|8973.89|8968.3|8968.3|0
1671549600000|2022-12-20 15:20:00|8971.81|8971.81|8978.86|8978.86|8981.77|8981.77|8971.65|8971.65|0
1671549900000|2022-12-20 15:25:00|8978.51|8978.51|8982.82|8982.82|8983.51|8983.51|8978.1|8978.1|0
1671550200000|2022-12-20 15:30:00|8983.1|8983.1|8993.23|8993.23|8993.23|8993.23|8983.1|8983.1|0
1671550500000|2022-12-20 15:35:00|8992.95|8992.95|8993.91|8993.91|8999.14|8999.14|8990.57|8990.57|0
1671550800000|2022-12-20 15:40:00|8994.62|8994.62|8989.14|8989.14|8995.47|8995.47|8986.07|8986.07|0
1671551100000|2022-12-20 15:45:00|8989.75|8989.75|8987.31|8987.31|8990.53|8990.53|8985.07|8985.07|0
1671551400000|2022-12-20 15:50:00|8987.66|8987.66|8994.81|8994.81|8994.81|8994.81|8987.32|8987.32|0
1671551700000|2022-12-20 15:55:00|8994.99|8994.99|8993.36|8993.36|8998.49|8998.49|8993.36|8993.36|0
1671552000000|2022-12-20 16:00:00|8993.1|8993.1|8986.05|8986.05|8993.1|8993.1|8985.43|8985.43|0
1671552300000|2022-12-20 16:05:00|8985.87|8985.87|8978.39|8978.39|8986.32|8986.32|8976.2|8976.2|0
1671552600000|2022-12-20 16:10:00|8978.57|8978.57|8975.84|8975.84|8978.68|8978.68|8971.76|8971.76|0
1671552900000|2022-12-20 16:15:00|8975.7|8975.7|8964.16|8964.16|8975.96|8975.96|8963.15|8963.15|0
1671553200000|2022-12-20 16:20:00|8964.33|8964.33|8969.9|8969.9|8969.9|8969.9|8963.5|8963.5|0
1671553500000|2022-12-20 16:25:00|8970.27|8970.27|8967.36|8967.36|8973.16|8973.16|8965.25|8965.25|0
1671610500000|2022-12-21 08:15:00|9016.08|9016.08|9010.72|9010.72|9026.6|9026.6|9006.85|9006.85|0
1671610800000|2022-12-21 08:20:00|9010.53|9010.53|9006.81|9006.81|9010.53|9010.53|9001.43|9001.43|0
1671611100000|2022-12-21 08:25:00|9007.86|9007.86|9012.07|9012.07|9012.42|9012.42|9005.95|9005.95|0
1671611400000|2022-12-21 08:30:00|9012.61|9012.61|9011.74|9011.74|9020.19|9020.19|9007.98|9007.98|0
1671611700000|2022-12-21 08:35:00|9011.6|9011.6|9010.21|9010.21|9011.6|9011.6|9001.72|9001.72|0
1671612000000|2022-12-21 08:40:00|9011.24|9011.24|9011.52|9011.52|9013.81|9013.81|9010.08|9010.08|0
1671612300000|2022-12-21 08:45:00|9009.14|9009.14|9003.92|9003.92|9010.05|9010.05|9001.55|9001.55|0
1671612600000|2022-12-21 08:50:00|9004.1|9004.1|9011.13|9011.13|9013.5|9013.5|9003.64|9003.64|0
1671612900000|2022-12-21 08:55:00|9011.31|9011.31|9016.66|9016.66|9017.27|9017.27|9007.84|9007.84|0
1671613200000|2022-12-21 09:00:00|9016.83|9016.83|9013.14|9013.14|9016.83|9016.83|9012.77|9012.77|0
1671613500000|2022-12-21 09:05:00|9013.49|9013.49|9016.88|9016.88|9016.88|9016.88|9010.84|9010.84|0
1671613800000|2022-12-21 09:10:00|9016.7|9016.7|9018.67|9018.67|9018.67|9018.67|9014.88|9014.88|0
1671614100000|2022-12-21 09:15:00|9018.33|9018.33|9022.96|9022.96|9023.84|9023.84|9018.33|9018.33|0
1671614400000|2022-12-21 09:20:00|9023.48|9023.48|9027.92|9027.92|9028.06|9028.06|9023.48|9023.48|0
1671614700000|2022-12-21 09:25:00|9027.57|9027.57|9034.02|9034.02|9034.02|9034.02|9027.31|9027.31|0
1671615000000|2022-12-21 09:30:00|9036.39|9036.39|9034.93|9034.93|9036.39|9036.39|9034.42|9034.42|0
1671615300000|2022-12-21 09:35:00|9034.47|9034.47|9018.86|9018.86|9034.47|9034.47|9017.33|9017.33|0
1671615600000|2022-12-21 09:40:00|9021.23|9021.23|9022.88|9022.88|9026.29|9026.29|9021.23|9021.23|0
1671615900000|2022-12-21 09:45:00|9018.13|9018.13|9020.79|9020.79|9021.12|9021.12|9018.13|9018.13|0
1671616200000|2022-12-21 09:50:00|9020.28|9020.28|9017.24|9017.24|9020.28|9020.28|9015.27|9015.27|0
1671616500000|2022-12-21 09:55:00|9019.61|9019.61|9015.86|9015.86|9019.62|9019.62|9015.86|9015.86|0
1671616800000|2022-12-21 10:00:00|9018.23|9018.23|9017.14|9017.14|9018.23|9018.23|9012.89|9012.89|0
1671617100000|2022-12-21 10:05:00|9017.28|9017.28|9018.57|9018.57|9022.97|9022.97|9017.28|9017.28|0
1671617400000|2022-12-21 10:10:00|9018.4|9018.4|9020.37|9020.37|9021.18|9021.18|9018.26|9018.26|0
1671617700000|2022-12-21 10:15:00|9020.63|9020.63|9027|9027|9027|9027|9020.63|9020.63|0
1671618000000|2022-12-21 10:20:00|9027.14|9027.14|9031.32|9031.32|9031.58|9031.58|9026.54|9026.54|0
1671618300000|2022-12-21 10:25:00|9030.97|9030.97|9035.89|9035.89|9035.89|9035.89|9030.97|9030.97|0
1671618600000|2022-12-21 10:30:00|9036.24|9036.24|9032.02|9032.02|9036.5|9036.5|9028.93|9028.93|0
1671618900000|2022-12-21 10:35:00|9031.11|9031.11|9027.65|9027.65|9031.11|9031.11|9027.65|9027.65|0
1671619200000|2022-12-21 10:40:00|9027.51|9027.51|9024.36|9024.36|9027.51|9027.51|9023.91|9023.91|0
1671619500000|2022-12-21 10:45:00|9024.62|9024.62|9022.23|9022.23|9025.58|9025.58|9022.23|9022.23|0
1671619800000|2022-12-21 10:50:00|9021.88|9021.88|9024.59|9024.59|9025.47|9025.47|9020.72|9020.72|0
1671620100000|2022-12-21 10:55:00|9024.33|9024.33|9026.49|9026.49|9028.87|9028.87|9024.15|9024.15|0
1671620400000|2022-12-21 11:00:00|9031.24|9031.24|9031.54|9031.54|9031.54|9031.54|9028.69|9028.69|0
1671620700000|2022-12-21 11:05:00|9031.72|9031.72|9031.75|9031.75|9031.9|9031.9|9031.34|9031.34|0
1671621000000|2022-12-21 11:10:00|9032.01|9032.01|9036.44|9036.44|9036.44|9036.44|9031.5|9031.5|0
1671621300000|2022-12-21 11:15:00|9036.79|9036.79|9038.52|9038.52|9039.51|9039.51|9036.78|9036.78|0
1671621600000|2022-12-21 11:20:00|9043.26|9043.26|9038.48|9038.48|9043.63|9043.63|9038.48|9038.48|0
1671621900000|2022-12-21 11:25:00|9038.22|9038.22|9041.11|9041.11|9041.11|9041.11|9037.71|9037.71|0
1671622200000|2022-12-21 11:30:00|9043.48|9043.48|9039.98|9039.98|9043.62|9043.62|9039.98|9039.98|0
1671622500000|2022-12-21 11:35:00|9040.12|9040.12|9041.85|9041.85|9042.2|9042.2|9038.82|9038.82|0
1671622800000|2022-12-21 11:40:00|9041.67|9041.67|9042.36|9042.36|9045.63|9045.63|9041.67|9041.67|0
1671623100000|2022-12-21 11:45:00|9042.08|9042.08|9045.27|9045.27|9045.79|9045.79|9041.98|9041.98|0
1671623400000|2022-12-21 11:50:00|9047.65|9047.65|9049.81|9049.81|9050.35|9050.35|9047.36|9047.36|0
1671623700000|2022-12-21 11:55:00|9049.55|9049.55|9049.11|9049.11|9049.69|9049.69|9048.31|9048.31|0
1671624000000|2022-12-21 12:00:00|9048.08|9048.08|9048.05|9048.05|9048.33|9048.33|9045.66|9045.66|0
1671624300000|2022-12-21 12:05:00|9048.19|9048.19|9040.41|9040.41|9048.37|9048.37|9040.41|9040.41|0
1671624600000|2022-12-21 12:10:00|9040.04|9040.04|9037.75|9037.75|9040.69|9040.69|9032.14|9032.14|0
1671624900000|2022-12-21 12:15:00|9037.66|9037.66|9042.81|9042.81|9042.81|9042.81|9037.66|9037.66|0
1671625200000|2022-12-21 12:20:00|9042.64|9042.64|9040.95|9040.95|9043.14|9043.14|9040.53|9040.53|0
1671625500000|2022-12-21 12:25:00|9043.32|9043.32|9045.71|9045.71|9045.85|9045.85|9040.63|9040.63|0
1671625800000|2022-12-21 12:30:00|9045.98|9045.98|9047.1|9047.1|9047.45|9047.45|9043.44|9043.44|0
1671626100000|2022-12-21 12:35:00|9047.45|9047.45|9050.25|9050.25|9050.51|9050.51|9047.36|9047.36|0
1671626400000|2022-12-21 12:40:00|9050.39|9050.39|9051.05|9051.05|9053.86|9053.86|9050.21|9050.21|0
1671626700000|2022-12-21 12:45:00|9048.68|9048.68|9057|9057|9057|9057|9048.68|9048.68|0
1671627000000|2022-12-21 12:50:00|9059.38|9059.38|9058.13|9058.13|9060.5|9060.5|9057.06|9057.06|0
1671627300000|2022-12-21 12:55:00|9057.78|9057.78|9057.03|9057.03|9057.93|9057.93|9053.44|9053.44|0
1671627600000|2022-12-21 13:00:00|9057.31|9057.31|9051.41|9051.41|9057.45|9057.45|9046.05|9046.05|0
1671627900000|2022-12-21 13:05:00|9046.66|9046.66|9046.9|9046.9|9049.34|9049.34|9046.05|9046.05|0
1671628200000|2022-12-21 13:10:00|9047.25|9047.25|9050.49|9050.49|9050.49|9050.49|9047.25|9047.25|0
1671628500000|2022-12-21 13:15:00|9050.63|9050.63|9048.8|9048.8|9051.53|9051.53|9048.78|9048.78|0
1671628800000|2022-12-21 13:20:00|9046.43|9046.43|9045.82|9045.82|9048.2|9048.2|9045.82|9045.82|0
1671629100000|2022-12-21 13:25:00|9045.73|9045.73|9052.06|9052.06|9052.14|9052.14|9044.06|9044.06|0
1671629400000|2022-12-21 13:30:00|9049.69|9049.69|9047.82|9047.82|9049.87|9049.87|9045.98|9045.98|0
1671629700000|2022-12-21 13:35:00|9045.45|9045.45|9044.56|9044.56|9047.38|9047.38|9042.4|9042.4|0
1671630000000|2022-12-21 13:40:00|9044.38|9044.38|9042.73|9042.73|9044.38|9044.38|9039.24|9039.24|0
1671630300000|2022-12-21 13:45:00|9043.08|9043.08|9042.25|9042.25|9043.08|9043.08|9041.37|9041.37|0
1671630600000|2022-12-21 13:50:00|9041.99|9041.99|9045.94|9045.94|9045.94|9045.94|9041.99|9041.99|0
1671630900000|2022-12-21 13:55:00|9046.08|9046.08|9043.92|9043.92|9046.08|9046.08|9043.7|9043.7|0
1671631200000|2022-12-21 14:00:00|9044.18|9044.18|9044.5|9044.5|9047.23|9047.23|9044.18|9044.18|0
1671631500000|2022-12-21 14:05:00|9044.32|9044.32|9041.41|9041.41|9044.32|9044.32|9039.04|9039.04|0
1671631800000|2022-12-21 14:10:00|9041.16|9041.16|9048.29|9048.29|9048.32|9048.32|9040.9|9040.9|0
1671632100000|2022-12-21 14:15:00|9048.03|9048.03|9045.91|9045.91|9048.03|9048.03|9043.41|9043.41|0
1671632400000|2022-12-21 14:20:00|9045.82|9045.82|9043.84|9043.84|9046.56|9046.56|9043.84|9043.84|0
1671632700000|2022-12-21 14:25:00|9043.7|9043.7|9042.06|9042.06|9043.7|9043.7|9039.38|9039.38|0
1671633000000|2022-12-21 14:30:00|9042.32|9042.32|9045.32|9045.32|9049.73|9049.73|9039.83|9039.83|0
1671633300000|2022-12-21 14:35:00|9045.06|9045.06|9055.32|9055.32|9055.8|9055.8|9045.06|9045.06|0
1671633600000|2022-12-21 14:40:00|9054.97|9054.97|9055.93|9055.93|9058.1|9058.1|9048.74|9048.74|0
1671633900000|2022-12-21 14:45:00|9053.55|9053.55|9056.86|9056.86|9057.57|9057.57|9047.53|9047.53|0
1671634200000|2022-12-21 14:50:00|9056.95|9056.95|9061.46|9061.46|9062.18|9062.18|9053.08|9053.08|0
1671634500000|2022-12-21 14:55:00|9061.74|9061.74|9059.61|9059.61|9063.29|9063.29|9057.24|9057.24|0
1671634800000|2022-12-21 15:00:00|9059.87|9059.87|9069.88|9069.88|9073.44|9073.44|9057.24|9057.24|0
1671635100000|2022-12-21 15:05:00|9069.74|9069.74|9076.54|9076.54|9076.54|9076.54|9069.74|9069.74|0
1671635400000|2022-12-21 15:10:00|9076.68|9076.68|9077.8|9077.8|9080.34|9080.34|9073.19|9073.19|0
1671635700000|2022-12-21 15:15:00|9077.61|9077.61|9089.03|9089.03|9089.03|9089.03|9077.61|9077.61|0
1671636000000|2022-12-21 15:20:00|9088.94|9088.94|9090.71|9090.71|9090.8|9090.8|9087.79|9087.79|0
1671636300000|2022-12-21 15:25:00|9090.35|9090.35|9099.11|9099.11|9099.11|9099.11|9090.12|9090.12|0
1671636600000|2022-12-21 15:30:00|9099.02|9099.02|9104.75|9104.75|9106.47|9106.47|9097.66|9097.66|0
1671636900000|2022-12-21 15:35:00|9104.49|9104.49|9103.36|9103.36|9105.02|9105.02|9100.93|9100.93|0
1671637200000|2022-12-21 15:40:00|9103.27|9103.27|9103.06|9103.06|9103.97|9103.97|9102.57|9102.57|0
1671637500000|2022-12-21 15:45:00|9102.7|9102.7|9101.43|9101.43|9107.86|9107.86|9101.21|9101.21|0
1671637800000|2022-12-21 15:50:00|9101.61|9101.61|9100.62|9100.62|9101.97|9101.97|9098.18|9098.18|0
1671638100000|2022-12-21 15:55:00|9100.8|9100.8|9111.64|9111.64|9114.1|9114.1|9100.44|9100.44|0
1671638400000|2022-12-21 16:00:00|9114.02|9114.02|9109.31|9109.31|9114.02|9114.02|9108.7|9108.7|0
1671638700000|2022-12-21 16:05:00|9109.06|9109.06|9111.24|9111.24|9113.7|9113.7|9108.54|9108.54|0
1671639000000|2022-12-21 16:10:00|9111.49|9111.49|9120.39|9120.39|9120.39|9120.39|9111.49|9111.49|0
1671639300000|2022-12-21 16:15:00|9120.65|9120.65|9115.51|9115.51|9122.25|9122.25|9115.51|9115.51|0
1671639600000|2022-12-21 16:20:00|9115.16|9115.16|9117.35|9117.35|9120.16|9120.16|9114.44|9114.44|0
1671639900000|2022-12-21 16:25:00|9117.17|9117.17|9117.79|9117.79|9118.05|9118.05|9114.44|9114.44|0
1671696900000|2022-12-22 08:15:00|9175.13|9175.13|9171.83|9171.83|9176.49|9176.49|9166.38|9166.38|0
1671697200000|2022-12-22 08:20:00|9172.08|9172.08|9170.16|9170.16|9181.56|9181.56|9168.04|9168.04|0
1671697500000|2022-12-22 08:25:00|9170.07|9170.07|9166.15|9166.15|9174.84|9174.84|9166.15|9166.15|0
1671697800000|2022-12-22 08:30:00|9165.64|9165.64|9170.14|9170.14|9174.31|9174.31|9157.37|9157.37|0
1671698100000|2022-12-22 08:35:00|9167.76|9167.76|9175.65|9175.65|9177.59|9177.59|9163.82|9163.82|0
1671698400000|2022-12-22 08:40:00|9174.92|9174.92|9186.51|9186.51|9188.11|9188.11|9174.92|9174.92|0
1671698700000|2022-12-22 08:45:00|9187.21|9187.21|9179.62|9179.62|9188.47|9188.47|9179.62|9179.62|0
1671699000000|2022-12-22 08:50:00|9180.32|9180.32|9186.25|9186.25|9186.6|9186.6|9180.26|9180.26|0
1671699300000|2022-12-22 08:55:00|9183.87|9183.87|9191.82|9191.82|9192.17|9192.17|9183.87|9183.87|0
1671699600000|2022-12-22 09:00:00|9194.2|9194.2|9193.68|9193.68|9196.06|9196.06|9189.37|9189.37|0
1671699900000|2022-12-22 09:05:00|9193.33|9193.33|9194.26|9194.26|9194.7|9194.7|9191.75|9191.75|0
1671700200000|2022-12-22 09:10:00|9193.91|9193.91|9195.04|9195.04|9196.8|9196.8|9191.85|9191.85|0
1671700500000|2022-12-22 09:15:00|9197.41|9197.41|9192|9192|9197.41|9197.41|9190.09|9190.09|0
1671700800000|2022-12-22 09:20:00|9189.63|9189.63|9186.54|9186.54|9191.22|9191.22|9186.54|9186.54|0
1671701100000|2022-12-22 09:25:00|9186.19|9186.19|9188.86|9188.86|9191.28|9191.28|9185.99|9185.99|0
1671701400000|2022-12-22 09:30:00|9191.24|9191.24|9193.87|9193.87|9193.97|9193.97|9190.96|9190.96|0
1671701700000|2022-12-22 09:35:00|9193.69|9193.69|9198.66|9198.66|9198.72|9198.72|9193.69|9193.69|0
1671702000000|2022-12-22 09:40:00|9198.4|9198.4|9191.97|9191.97|9199.81|9199.81|9191.45|9191.45|0
1671702300000|2022-12-22 09:45:00|9194.34|9194.34|9184.22|9184.22|9194.34|9194.34|9184.22|9184.22|0
1671702600000|2022-12-22 09:50:00|9183.87|9183.87|9184.05|9184.05|9185.37|9185.37|9182.76|9182.76|0
1671702900000|2022-12-22 09:55:00|9183.87|9183.87|9173.72|9173.72|9184.01|9184.01|9173.02|9173.02|0
1671703200000|2022-12-22 10:00:00|9172.83|9172.83|9170.58|9170.58|9172.83|9172.83|9169.5|9169.5|0
1671703500000|2022-12-22 10:05:00|9170.84|9170.84|9177.31|9177.31|9177.31|9177.31|9170.05|9170.05|0
1671703800000|2022-12-22 10:10:00|9174.94|9174.94|9170.56|9170.56|9175.29|9175.29|9170.38|9170.38|0
1671704100000|2022-12-22 10:15:00|9170.84|9170.84|9169.96|9169.96|9170.84|9170.84|9169.52|9169.52|0
1671704400000|2022-12-22 10:20:00|9170.24|9170.24|9173.7|9173.7|9174.07|9174.07|9170.24|9170.24|0
1671704700000|2022-12-22 10:25:00|9173.15|9173.15|9181.97|9181.97|9181.97|9181.97|9172.96|9172.96|0
1671705000000|2022-12-22 10:30:00|9182.53|9182.53|9179.85|9179.85|9182.53|9182.53|9179.85|9179.85|0
1671705300000|2022-12-22 10:35:00|9180.2|9180.2|9186.98|9186.98|9186.98|9186.98|9179.59|9179.59|0
1671705600000|2022-12-22 10:40:00|9187.78|9187.78|9188.55|9188.55|9188.55|9188.55|9185.83|9185.83|0
1671705900000|2022-12-22 10:45:00|9188.9|9188.9|9191.82|9191.82|9193.72|9193.72|9188.9|9188.9|0
1671706200000|2022-12-22 10:50:00|9191.54|9191.54|9187.84|9187.84|9191.54|9191.54|9185.33|9185.33|0
1671706500000|2022-12-22 10:55:00|9187.7|9187.7|9185.35|9185.35|9188.3|9188.3|9182.97|9182.97|0
1671706800000|2022-12-22 11:00:00|9185.7|9185.7|9173.99|9173.99|9185.7|9185.7|9173.81|9173.81|0
1671707100000|2022-12-22 11:05:00|9173.85|9173.85|9165.27|9165.27|9173.85|9173.85|9165.13|9165.13|0
1671707400000|2022-12-22 11:10:00|9165.1|9165.1|9168.15|9168.15|9170.41|9170.41|9164.96|9164.96|0
1671707700000|2022-12-22 11:15:00|9168.5|9168.5|9166.67|9166.67|9172|9172|9166.49|9166.49|0
1671708000000|2022-12-22 11:20:00|9166.84|9166.84|9167.83|9167.83|9170.2|9170.2|9163.25|9163.25|0
1671708300000|2022-12-22 11:25:00|9168.11|9168.11|9167.97|9167.97|9168.23|9168.23|9167.69|9167.69|0
1671708600000|2022-12-22 11:30:00|9167.79|9167.79|9171.85|9171.85|9174.22|9174.22|9167.26|9167.26|0
1671708900000|2022-12-22 11:35:00|9173.07|9173.07|9181.31|9181.31|9181.31|9181.31|9173.07|9173.07|0
1671709200000|2022-12-22 11:40:00|9178.94|9178.94|9177.93|9177.93|9181.58|9181.58|9177.37|9177.37|0
1671709500000|2022-12-22 11:45:00|9178.19|9178.19|9174.25|9174.25|9181.12|9181.12|9174.01|9174.01|0
1671709800000|2022-12-22 11:50:00|9174.11|9174.11|9182.52|9182.52|9182.52|9182.52|9173.94|9173.94|0
1671710100000|2022-12-22 11:55:00|9183.03|9183.03|9183.86|9183.86|9184|9184|9183.03|9183.03|0
1671710400000|2022-12-22 12:00:00|9183.77|9183.77|9187.54|9187.54|9189.91|9189.91|9183.77|9183.77|0
1671710700000|2022-12-22 12:05:00|9187.8|9187.8|9185.58|9185.58|9187.94|9187.94|9185.58|9185.58|0
1671711000000|2022-12-22 12:10:00|9192.7|9192.7|9191.84|9191.84|9192.7|9192.7|9189.05|9189.05|0
1671711300000|2022-12-22 12:15:00|9191.58|9191.58|9190.53|9190.53|9191.58|9191.58|9190.09|9190.09|0
1671711600000|2022-12-22 12:20:00|9190.67|9190.67|9187.01|9187.01|9190.95|9190.95|9187.01|9187.01|0
1671711900000|2022-12-22 12:25:00|9187.37|9187.37|9194.01|9194.01|9194.01|9194.01|9186.37|9186.37|0
1671712200000|2022-12-22 12:30:00|9193.83|9193.83|9193.83|9193.83|9193.83|9193.83|9193.64|9193.64|0
1671712500000|2022-12-22 12:35:00|9193.41|9193.41|9191.61|9191.61|9193.41|9193.41|9188.92|9188.92|0
1671712800000|2022-12-22 12:40:00|9189.24|9189.24|9194.15|9194.15|9194.33|9194.33|9189.21|9189.21|0
1671713100000|2022-12-22 12:45:00|9191.78|9191.78|9191.16|9191.16|9192.33|9192.33|9189.92|9189.92|0
1671713400000|2022-12-22 12:50:00|9190.89|9190.89|9193.79|9193.79|9195.01|9195.01|9190.3|9190.3|0
1671713700000|2022-12-22 12:55:00|9191.41|9191.41|9195.2|9195.2|9195.2|9195.2|9191.35|9191.35|0
1671714000000|2022-12-22 13:00:00|9195.45|9195.45|9202.23|9202.23|9202.23|9202.23|9195.45|9195.45|0
1671714300000|2022-12-22 13:05:00|9202.48|9202.48|9203.18|9203.18|9203.55|9203.55|9200.56|9200.56|0
1671714600000|2022-12-22 13:10:00|9203.32|9203.32|9200.42|9200.42|9203.32|9203.32|9199.94|9199.94|0
1671714900000|2022-12-22 13:15:00|9200.16|9200.16|9204.77|9204.77|9204.91|9204.91|9200.16|9200.16|0
1671715200000|2022-12-22 13:20:00|9204.51|9204.51|9202.74|9202.74|9204.6|9204.6|9200.05|9200.05|0
1671715500000|2022-12-22 13:25:00|9200.37|9200.37|9200.43|9200.43|9200.55|9200.55|9196.57|9196.57|0
1671715800000|2022-12-22 13:30:00|9197.7|9197.7|9198.5|9198.5|9210.83|9210.83|9194.38|9194.38|0
1671716100000|2022-12-22 13:35:00|9198.67|9198.67|9197.98|9197.98|9201.05|9201.05|9195.08|9195.08|0
1671716400000|2022-12-22 13:40:00|9198.12|9198.12|9195.14|9195.14|9201.05|9201.05|9195.14|9195.14|0
1671716700000|2022-12-22 13:45:00|9195.05|9195.05|9188.44|9188.44|9195.85|9195.85|9188.44|9188.44|0
1671717000000|2022-12-22 13:50:00|9188.09|9188.09|9182.06|9182.06|9189.87|9189.87|9181.89|9181.89|0
1671717300000|2022-12-22 13:55:00|9181.36|9181.36|9190.98|9190.98|9190.98|9190.98|9179|9179|0
1671717600000|2022-12-22 14:00:00|9190.42|9190.42|9191.15|9191.15|9192.65|9192.65|9189.95|9189.95|0
1671717900000|2022-12-22 14:05:00|9190.97|9190.97|9183.54|9183.54|9190.97|9190.97|9183.54|9183.54|0
1671718200000|2022-12-22 14:10:00|9183.02|9183.02|9179.2|9179.2|9184.12|9184.12|9179.2|9179.2|0
1671718500000|2022-12-22 14:15:00|9179.06|9179.06|9177.24|9177.24|9179.2|9179.2|9171.97|9171.97|0
1671718800000|2022-12-22 14:20:00|9177.07|9177.07|9175.73|9175.73|9177.07|9177.07|9173.58|9173.58|0
1671719100000|2022-12-22 14:25:00|9175.38|9175.38|9163.45|9163.45|9175.38|9175.38|9162.93|9162.93|0
1671719400000|2022-12-22 14:30:00|9163.2|9163.2|9151.62|9151.62|9163.2|9163.2|9151.62|9151.62|0
1671719700000|2022-12-22 14:35:00|9151.48|9151.48|9132.79|9132.79|9151.48|9151.48|9132.79|9132.79|0
1671720000000|2022-12-22 14:40:00|9132.44|9132.44|9132.58|9132.58|9138.01|9138.01|9130.28|9130.28|0
1671720300000|2022-12-22 14:45:00|9132.76|9132.76|9134.76|9134.76|9137.16|9137.16|9125.86|9125.86|0
1671720600000|2022-12-22 14:50:00|9135.04|9135.04|9140.64|9140.64|9146.02|9146.02|9134.08|9134.08|0
1671720900000|2022-12-22 14:55:00|9140.12|9140.12|9142.75|9142.75|9146.99|9146.99|9138.36|9138.36|0
1671721200000|2022-12-22 15:00:00|9143.1|9143.1|9133.79|9133.79|9143.1|9143.1|9125.81|9125.81|0
1671721500000|2022-12-22 15:05:00|9131.41|9131.41|9127.97|9127.97|9132.02|9132.02|9126.12|9126.12|0
1671721800000|2022-12-22 15:10:00|9127.79|9127.79|9125.85|9125.85|9128.11|9128.11|9121.1|9121.1|0
1671722100000|2022-12-22 15:15:00|9123.47|9123.47|9128.09|9128.09|9129.64|9129.64|9123.07|9123.07|0
1671722400000|2022-12-22 15:20:00|9125.72|9125.72|9122.19|9122.19|9130.47|9130.47|9117.52|9117.52|0
1671722700000|2022-12-22 15:25:00|9122.36|9122.36|9120.92|9120.92|9127.27|9127.27|9120.92|9120.92|0
1671723000000|2022-12-22 15:30:00|9120.57|9120.57|9121.06|9121.06|9126.52|9126.52|9115.51|9115.51|0
1671723300000|2022-12-22 15:35:00|9120.88|9120.88|9120.67|9120.67|9122.84|9122.84|9114|9114|0
1671723600000|2022-12-22 15:40:00|9125.42|9125.42|9126.2|9126.2|9129.04|9129.04|9120.95|9120.95|0
1671723900000|2022-12-22 15:45:00|9125.95|9125.95|9122.74|9122.74|9125.95|9125.95|9118.17|9118.17|0
1671724200000|2022-12-22 15:50:00|9122.92|9122.92|9121.83|9121.83|9124.39|9124.39|9116.67|9116.67|0
1671724500000|2022-12-22 15:55:00|9124.2|9124.2|9123.46|9123.46|9125.71|9125.71|9118.41|9118.41|0
1671724800000|2022-12-22 16:00:00|9123.28|9123.28|9116.21|9116.21|9123.42|9123.42|9114.77|9114.77|0
1671725100000|2022-12-22 16:05:00|9116.35|9116.35|9117.02|9117.02|9121.44|9121.44|9113.8|9113.8|0
1671725400000|2022-12-22 16:10:00|9116.67|9116.67|9116.01|9116.01|9116.67|9116.67|9112.06|9112.06|0
1671725700000|2022-12-22 16:15:00|9116.35|9116.35|9115.5|9115.5|9116.45|9116.45|9110.42|9110.42|0
1671726000000|2022-12-22 16:20:00|9115.32|9115.32|9109.2|9109.2|9115.8|9115.8|9108.78|9108.78|0
1671726300000|2022-12-22 16:25:00|9111.58|9111.58|9103.89|9103.89|9117.46|9117.46|9100.82|9100.82|0
1671783300000|2022-12-23 08:15:00|9105.76|9105.76|9103.93|9103.93|9109.46|9109.46|9103.67|9103.67|0
1671783600000|2022-12-23 08:20:00|9106.3|9106.3|9100.17|9100.17|9116.13|9116.13|9100.17|9100.17|0
1671783900000|2022-12-23 08:25:00|9100|9100|9096.77|9096.77|9100.87|9100.87|9096.12|9096.12|0
1671784200000|2022-12-23 08:30:00|9096.91|9096.91|9086.76|9086.76|9097.49|9097.49|9083.98|9083.98|0
1671784500000|2022-12-23 08:35:00|9087.02|9087.02|9090.35|9090.35|9090.35|9090.35|9083.64|9083.64|0
1671784800000|2022-12-23 08:40:00|9089.99|9089.99|9096.81|9096.81|9097.38|9097.38|9089.99|9089.99|0
1671785100000|2022-12-23 08:45:00|9094.44|9094.44|9097.85|9097.85|9098.38|9098.38|9093.13|9093.13|0
1671785400000|2022-12-23 08:50:00|9098.2|9098.2|9092.59|9092.59|9098.2|9098.2|9091.91|9091.91|0
1671785700000|2022-12-23 08:55:00|9092.32|9092.32|9102.97|9102.97|9102.97|9102.97|9092.32|9092.32|0
1671786000000|2022-12-23 09:00:00|9102.55|9102.55|9107.2|9107.2|9107.2|9107.2|9102.55|9102.55|0
1671786300000|2022-12-23 09:05:00|9107.03|9107.03|9108.28|9108.28|9114.26|9114.26|9105.9|9105.9|0
1671786600000|2022-12-23 09:10:00|9107.06|9107.06|9101.73|9101.73|9107.06|9107.06|9101.73|9101.73|0
1671786900000|2022-12-23 09:15:00|9104.11|9104.11|9107.19|9107.19|9107.93|9107.93|9101.93|9101.93|0
1671787200000|2022-12-23 09:20:00|9107.47|9107.47|9105.56|9105.56|9110.12|9110.12|9102.96|9102.96|0
1671787500000|2022-12-23 09:25:00|9103.19|9103.19|9102.15|9102.15|9107.18|9107.18|9101.56|9101.56|0
1671787800000|2022-12-23 09:30:00|9104.53|9104.53|9105.54|9105.54|9108.93|9108.93|9104.53|9104.53|0
1671788100000|2022-12-23 09:35:00|9103.17|9103.17|9097.41|9097.41|9104.03|9104.03|9097.41|9097.41|0
1671788400000|2022-12-23 09:40:00|9097.23|9097.23|9098.83|9098.83|9102.44|9102.44|9097.06|9097.06|0
1671788700000|2022-12-23 09:45:00|9101.2|9101.2|9100.04|9100.04|9104.4|9104.4|9096.71|9096.71|0
1671789000000|2022-12-23 09:50:00|9097.66|9097.66|9106.91|9106.91|9108.37|9108.37|9097.66|9097.66|0
1671789300000|2022-12-23 09:55:00|9106.55|9106.55|9115.17|9115.17|9115.17|9115.17|9106.39|9106.39|0
1671789600000|2022-12-23 10:00:00|9116.21|9116.21|9113.92|9113.92|9116.56|9116.56|9113.92|9113.92|0
1671789900000|2022-12-23 10:05:00|9113.4|9113.4|9108.2|9108.2|9115.77|9115.77|9105.74|9105.74|0
1671790200000|2022-12-23 10:10:00|9108.57|9108.57|9111.66|9111.66|9112.53|9112.53|9108.57|9108.57|0
1671790500000|2022-12-23 10:15:00|9111.83|9111.83|9115.25|9115.25|9118.75|9118.75|9111.83|9111.83|0
1671790800000|2022-12-23 10:20:00|9112.87|9112.87|9117.25|9117.25|9117.76|9117.76|9112.87|9112.87|0
1671791100000|2022-12-23 10:25:00|9114.87|9114.87|9120.1|9120.1|9120.44|9120.44|9114.59|9114.59|0
1671791400000|2022-12-23 10:30:00|9122.47|9122.47|9114.78|9114.78|9123.43|9123.43|9114.78|9114.78|0
1671791700000|2022-12-23 10:35:00|9117.16|9117.16|9118.18|9118.18|9118.55|9118.55|9115.33|9115.33|0
1671792000000|2022-12-23 10:40:00|9117.91|9117.91|9109.1|9109.1|9118.33|9118.33|9109.1|9109.1|0
1671792300000|2022-12-23 10:45:00|9109.28|9109.28|9109.39|9109.39|9109.84|9109.84|9107.07|9107.07|0
1671792600000|2022-12-23 10:50:00|9109.74|9109.74|9110.37|9110.37|9112.12|9112.12|9109.33|9109.33|0
1671792900000|2022-12-23 10:55:00|9110.23|9110.23|9109.02|9109.02|9110.23|9110.23|9109.02|9109.02|0
1671793200000|2022-12-23 11:00:00|9109.39|9109.39|9113.14|9113.14|9113.48|9113.48|9109.04|9109.04|0
1671793500000|2022-12-23 11:05:00|9112.96|9112.96|9109.56|9109.56|9113.67|9113.67|9109.56|9109.56|0
1671793800000|2022-12-23 11:10:00|9109.02|9109.02|9099.28|9099.28|9109.02|9109.02|9099.14|9099.14|0
1671794100000|2022-12-23 11:15:00|9099.46|9099.46|9096.59|9096.59|9099.46|9099.46|9094.22|9094.22|0
1671794400000|2022-12-23 11:20:00|9098.97|9098.97|9096.95|9096.95|9099.23|9099.23|9096.95|9096.95|0
1671794700000|2022-12-23 11:25:00|9096.25|9096.25|9092.71|9092.71|9097.46|9097.46|9089.91|9089.91|0
1671795000000|2022-12-23 11:30:00|9092.57|9092.57|9089.58|9089.58|9093.43|9093.43|9089.49|9089.49|0
1671795300000|2022-12-23 11:35:00|9089.16|9089.16|9093.5|9093.5|9093.85|9093.85|9088.58|9088.58|0
1671795600000|2022-12-23 11:40:00|9093.36|9093.36|9093.81|9093.81|9096.32|9096.32|9093.36|9093.36|0
1671795900000|2022-12-23 11:45:00|9093.54|9093.54|9101.94|9101.94|9104.28|9104.28|9093.54|9093.54|0
1671796200000|2022-12-23 11:50:00|9101.42|9101.42|9098.5|9098.5|9101.42|9101.42|9098.15|9098.15|0
1671796500000|2022-12-23 11:55:00|9098.41|9098.41|9100.43|9100.43|9100.43|9100.43|9094.02|9094.02|0
1671796800000|2022-12-23 12:00:00|9100.34|9100.34|9093.19|9093.19|9100.48|9100.48|9092.65|9092.65|0
1671797100000|2022-12-23 12:05:00|9093.01|9093.01|9091.05|9091.05|9093.01|9093.01|9090.59|9090.59|0
1671797400000|2022-12-23 12:10:00|9090.49|9090.49|9089.52|9089.52|9090.98|9090.98|9088.61|9088.61|0
1671797700000|2022-12-23 12:15:00|9091.89|9091.89|9091.28|9091.28|9094.02|9094.02|9090.13|9090.13|0
1671798000000|2022-12-23 12:20:00|9091.1|9091.1|9091.02|9091.02|9093.28|9093.28|9090.63|9090.63|0
1671798300000|2022-12-23 12:25:00|9093.4|9093.4|9097.12|9097.12|9097.12|9097.12|9088.4|9088.4|0
1672215300000|2022-12-28 08:15:00|9180.39|9180.39|9186.79|9186.79|9191.72|9191.72|9179.75|9179.75|0
1672215600000|2022-12-28 08:20:00|9186.08|9186.08|9186|9186|9189.91|9189.91|9182.66|9182.66|0
1672215900000|2022-12-28 08:25:00|9185.74|9185.74|9187.59|9187.59|9190.05|9190.05|9178.05|9178.05|0
1672216200000|2022-12-28 08:30:00|9187.68|9187.68|9189.82|9189.82|9196.66|9196.66|9187.49|9187.49|0
1672216500000|2022-12-28 08:35:00|9192.19|9192.19|9180.68|9180.68|9193.64|9193.64|9175.55|9175.55|0
1672216800000|2022-12-28 08:40:00|9181.03|9181.03|9177.95|9177.95|9185.07|9185.07|9177.15|9177.15|0
1672217100000|2022-12-28 08:45:00|9180.33|9180.33|9180.65|9180.65|9181.49|9181.49|9175.26|9175.26|0
1672217400000|2022-12-28 08:50:00|9180.3|9180.3|9175.51|9175.51|9180.99|9180.99|9173.97|9173.97|0
1672217700000|2022-12-28 08:55:00|9175.33|9175.33|9174.16|9174.16|9175.81|9175.81|9174.16|9174.16|0
1672218000000|2022-12-28 09:00:00|9173.65|9173.65|9174.82|9174.82|9174.82|9174.82|9173.3|9173.3|0
1672218300000|2022-12-28 09:05:00|9174.47|9174.47|9179.97|9179.97|9181.99|9181.99|9174.47|9174.47|0
1672218600000|2022-12-28 09:10:00|9178.94|9178.94|9176.43|9176.43|9178.94|9178.94|9173.57|9173.57|0
1672218900000|2022-12-28 09:15:00|9176.78|9176.78|9183.74|9183.74|9184.02|9184.02|9176.78|9176.78|0
1672219200000|2022-12-28 09:20:00|9183.39|9183.39|9178.06|9178.06|9184.38|9184.38|9178.06|9178.06|0
1672219500000|2022-12-28 09:25:00|9177.36|9177.36|9175.38|9175.38|9178.77|9178.77|9173.83|9173.83|0
1672219800000|2022-12-28 09:30:00|9175.64|9175.64|9181.35|9181.35|9181.53|9181.53|9175.64|9175.64|0
1672220100000|2022-12-28 09:35:00|9183.73|9183.73|9179.5|9179.5|9184.22|9184.22|9179.24|9179.24|0
1672220400000|2022-12-28 09:40:00|9177.13|9177.13|9178.21|9178.21|9178.21|9178.21|9177.13|9177.13|0
1672220700000|2022-12-28 09:45:00|9178.57|9178.57|9179.14|9179.14|9179.79|9179.79|9176.77|9176.77|0
1672221000000|2022-12-28 09:50:00|9179.85|9179.85|9177.92|9177.92|9179.85|9179.85|9177.92|9177.92|0
1672221300000|2022-12-28 09:55:00|9178.27|9178.27|9181.92|9181.92|9181.92|9181.92|9177.69|9177.69|0
1672221600000|2022-12-28 10:00:00|9182.09|9182.09|9182.1|9182.1|9182.63|9182.63|9179.73|9179.73|0
1672221900000|2022-12-28 10:05:00|9182.28|9182.28|9176.67|9176.67|9182.46|9182.46|9176.67|9176.67|0
1672222200000|2022-12-28 10:10:00|9177.02|9177.02|9176.83|9176.83|9178.57|9178.57|9173.83|9173.83|0
1672222500000|2022-12-28 10:15:00|9176.48|9176.48|9178.17|9178.17|9180.73|9180.73|9175.98|9175.98|0
1672222800000|2022-12-28 10:20:00|9178.35|9178.35|9179.2|9179.2|9179.55|9179.55|9177.58|9177.58|0
1672223100000|2022-12-28 10:25:00|9178.85|9178.85|9179.62|9179.62|9179.62|9179.62|9178.16|9178.16|0
1672223400000|2022-12-28 10:30:00|9179.97|9179.97|9181.55|9181.55|9181.55|9181.55|9179.97|9179.97|0
1672223700000|2022-12-28 10:35:00|9181.29|9181.29|9181.32|9181.32|9185.12|9185.12|9178.95|9178.95|0
1672224000000|2022-12-28 10:40:00|9178.95|9178.95|9179.15|9179.15|9183.97|9183.97|9178.95|9178.95|0
1672224300000|2022-12-28 10:45:00|9179.41|9179.41|9182.05|9182.05|9182.4|9182.4|9179.41|9179.41|0
1672224600000|2022-12-28 10:50:00|9182.4|9182.4|9180.16|9180.16|9182.54|9182.54|9179.46|9179.46|0
1672224900000|2022-12-28 10:55:00|9180.34|9180.34|9181.01|9181.01|9184.69|9184.69|9178.42|9178.42|0
1672225200000|2022-12-28 11:00:00|9178.64|9178.64|9182.67|9182.67|9184.02|9184.02|9178.64|9178.64|0
1672225500000|2022-12-28 11:05:00|9185.04|9185.04|9182.74|9182.74|9185.12|9185.12|9182.74|9182.74|0
1672225800000|2022-12-28 11:10:00|9180.37|9180.37|9182.53|9182.53|9182.53|9182.53|9180.02|9180.02|0
1672226100000|2022-12-28 11:15:00|9182.18|9182.18|9180.83|9180.83|9182.32|9182.32|9180.83|9180.83|0
1672226400000|2022-12-28 11:20:00|9180.3|9180.3|9183.58|9183.58|9183.58|9183.58|9177.34|9177.34|0
1672226700000|2022-12-28 11:25:00|9183.07|9183.07|9181.31|9181.31|9183.07|9183.07|9180.53|9180.53|0
1672227000000|2022-12-28 11:30:00|9181.66|9181.66|9179.06|9179.06|9181.66|9181.66|9179.06|9179.06|0
1672227300000|2022-12-28 11:35:00|9178.38|9178.38|9183.47|9183.47|9184|9184|9178.03|9178.03|0
1672227600000|2022-12-28 11:40:00|9183.01|9183.01|9179.23|9179.23|9185.38|9185.38|9178.87|9178.87|0
1672227900000|2022-12-28 11:45:00|9179.41|9179.41|9182.24|9182.24|9184.81|9184.81|9179.17|9179.17|0
1672228200000|2022-12-28 11:50:00|9182.15|9182.15|9181.64|9181.64|9182.15|9182.15|9181.28|9181.28|0
1672228500000|2022-12-28 11:55:00|9181.92|9181.92|9186.39|9186.39|9186.53|9186.53|9181.92|9181.92|0
1672228800000|2022-12-28 12:00:00|9186.83|9186.83|9186.97|9186.97|9187.09|9187.09|9185.92|9185.92|0
1672229100000|2022-12-28 12:05:00|9187.15|9187.15|9184.8|9184.8|9188.19|9188.19|9184.8|9184.8|0
1672229400000|2022-12-28 12:10:00|9184.45|9184.45|9186.71|9186.71|9187.04|9187.04|9184.31|9184.31|0
1672229700000|2022-12-28 12:15:00|9186.36|9186.36|9181.79|9181.79|9186.54|9186.54|9181.79|9181.79|0
1672230000000|2022-12-28 12:20:00|9181.98|9181.98|9181.96|9181.96|9182.48|9182.48|9181.6|9181.6|0
1672230300000|2022-12-28 12:25:00|9182.13|9182.13|9179.58|9179.58|9185.72|9185.72|9179.58|9179.58|0
1672230600000|2022-12-28 12:30:00|9179.84|9179.84|9182.85|9182.85|9185.59|9185.59|9179.84|9179.84|0
1672230900000|2022-12-28 12:35:00|9185.22|9185.22|9181.48|9181.48|9185.39|9185.39|9180.43|9180.43|0
1672231200000|2022-12-28 12:40:00|9179.1|9179.1|9176.27|9176.27|9180.86|9180.86|9175.92|9175.92|0
1672231500000|2022-12-28 12:45:00|9176.41|9176.41|9180.6|9180.6|9180.6|9180.6|9176.41|9176.41|0
1672231800000|2022-12-28 12:50:00|9180.78|9180.78|9180.09|9180.09|9181.04|9181.04|9180.09|9180.09|0
1672232100000|2022-12-28 12:55:00|9179.55|9179.55|9175.67|9175.67|9179.55|9179.55|9175.32|9175.32|0
1672232400000|2022-12-28 13:00:00|9178.05|9178.05|9178.45|9178.45|9178.45|9178.45|9174.98|9174.98|0
1672232700000|2022-12-28 13:05:00|9178.81|9178.81|9177.33|9177.33|9178.98|9178.98|9177.33|9177.33|0
1672233000000|2022-12-28 13:10:00|9174.96|9174.96|9172.3|9172.3|9174.96|9174.96|9172.11|9172.11|0
1672233300000|2022-12-28 13:15:00|9172.44|9172.44|9170.98|9170.98|9174.77|9174.77|9170.98|9170.98|0
1672233600000|2022-12-28 13:20:00|9172.04|9172.04|9170.42|9170.42|9173.99|9173.99|9168.65|9168.65|0
1672233900000|2022-12-28 13:25:00|9168.04|9168.04|9167.33|9167.33|9170.67|9170.67|9167.33|9167.33|0
1672234200000|2022-12-28 13:30:00|9167.05|9167.05|9151.96|9151.96|9167.05|9167.05|9149.97|9149.97|0
1672234500000|2022-12-28 13:35:00|9154.34|9154.34|9158.03|9158.03|9160.5|9160.5|9154.34|9154.34|0
1672234800000|2022-12-28 13:40:00|9157.75|9157.75|9157.93|9157.93|9159.95|9159.95|9155.2|9155.2|0
1672235100000|2022-12-28 13:45:00|9160.3|9160.3|9161.73|9161.73|9161.73|9161.73|9157.93|9157.93|0
1672235400000|2022-12-28 13:50:00|9161.82|9161.82|9161.05|9161.05|9161.82|9161.82|9158.22|9158.22|0
1672235700000|2022-12-28 13:55:00|9161.23|9161.23|9160.58|9160.58|9165.98|9165.98|9160.01|9160.01|0
1672236000000|2022-12-28 14:00:00|9160.44|9160.44|9166.67|9166.67|9166.67|9166.67|9160.44|9160.44|0
1672236300000|2022-12-28 14:05:00|9166.85|9166.85|9161.48|9161.48|9168.07|9168.07|9160.75|9160.75|0
1672236600000|2022-12-28 14:10:00|9161.2|9161.2|9160.22|9160.22|9161.41|9161.41|9160.13|9160.13|0
1672236900000|2022-12-28 14:15:00|9160.4|9160.4|9158.06|9158.06|9160.66|9160.66|9158.06|9158.06|0
1672237200000|2022-12-28 14:20:00|9157.78|9157.78|9160.33|9160.33|9160.59|9160.59|9157.78|9157.78|0
1672237500000|2022-12-28 14:25:00|9160.24|9160.24|9159.63|9159.63|9162.62|9162.62|9157.88|9157.88|0
1672237800000|2022-12-28 14:30:00|9159.89|9159.89|9175.83|9175.83|9175.83|9175.83|9153.98|9153.98|0
1672238100000|2022-12-28 14:35:00|9175.97|9175.97|9170.37|9170.37|9180.97|9180.97|9165.43|9165.43|0
1672238400000|2022-12-28 14:40:00|9175.12|9175.12|9169.27|9169.27|9175.31|9175.31|9168.76|9168.76|0
1672238700000|2022-12-28 14:45:00|9169.09|9169.09|9168.68|9168.68|9170.22|9170.22|9166.28|9166.28|0
1672239000000|2022-12-28 14:50:00|9168.51|9168.51|9158.84|9158.84|9168.51|9168.51|9155.86|9155.86|0
1672239300000|2022-12-28 14:55:00|9158.33|9158.33|9156.84|9156.84|9159.36|9159.36|9155.6|9155.6|0
1672239600000|2022-12-28 15:00:00|9159.21|9159.21|9158.11|9158.11|9164.38|9164.38|9157.53|9157.53|0
1672239900000|2022-12-28 15:05:00|9158.46|9158.46|9159.46|9159.46|9163.58|9163.58|9158.46|9158.46|0
1672240200000|2022-12-28 15:10:00|9160.16|9160.16|9165.94|9165.94|9166.27|9166.27|9159.3|9159.3|0
1672240500000|2022-12-28 15:15:00|9166.22|9166.22|9170|9170|9170|9170|9164.56|9164.56|0
1672240800000|2022-12-28 15:20:00|9170.14|9170.14|9165.55|9165.55|9171.17|9171.17|9165.55|9165.55|0
1672241100000|2022-12-28 15:25:00|9165.3|9165.3|9156.4|9156.4|9165.47|9165.47|9155.54|9155.54|0
1672241400000|2022-12-28 15:30:00|9158.78|9158.78|9158.58|9158.58|9164.16|9164.16|9158.18|9158.18|0
1672241700000|2022-12-28 15:35:00|9158.4|9158.4|9155.72|9155.72|9160.43|9160.43|9154.85|9154.85|0
1672242000000|2022-12-28 15:40:00|9155.21|9155.21|9156.15|9156.15|9159.15|9159.15|9155.21|9155.21|0
1672242300000|2022-12-28 15:45:00|9155.61|9155.61|9158.65|9158.65|9159.17|9159.17|9154.73|9154.73|0
1672242600000|2022-12-28 15:50:00|9159.02|9159.02|9160.64|9160.64|9161.63|9161.63|9158.74|9158.74|0
1672242900000|2022-12-28 15:55:00|9160.82|9160.82|9155.75|9155.75|9164.32|9164.32|9155.75|9155.75|0
1672243200000|2022-12-28 16:00:00|9158.13|9158.13|9160.35|9160.35|9160.88|9160.88|9157|9157|0
1672243500000|2022-12-28 16:05:00|9160.61|9160.61|9158.56|9158.56|9161.32|9161.32|9157|9157|0
1672243800000|2022-12-28 16:10:00|9158.31|9158.31|9157.71|9157.71|9159.28|9159.28|9155.23|9155.23|0
1672244100000|2022-12-28 16:15:00|9157.35|9157.35|9152.61|9152.61|9157.35|9157.35|9149.37|9149.37|0
1672244400000|2022-12-28 16:20:00|9152.44|9152.44|9156.83|9156.83|9158.85|9158.85|9152.44|9152.44|0
1672244700000|2022-12-28 16:25:00|9157.18|9157.18|9154.93|9154.93|9158.49|9158.49|9154.81|9154.81|0
1672301700000|2022-12-29 08:15:00|9046.05|9046.05|9060.08|9060.08|9060.08|9060.08|9042.46|9042.46|0
1672302000000|2022-12-29 08:20:00|9057.7|9057.7|9064.54|9064.54|9068.5|9068.5|9057.7|9057.7|0
1672302300000|2022-12-29 08:25:00|9066.3|9066.3|9071.22|9071.22|9075.86|9075.86|9066.15|9066.15|0
1672302600000|2022-12-29 08:30:00|9071.99|9071.99|9071.89|9071.89|9072.93|9072.93|9065.49|9065.49|0
1672302900000|2022-12-29 08:35:00|9074.26|9074.26|9068.49|9068.49|9076.64|9076.64|9068.49|9068.49|0
1672303200000|2022-12-29 08:40:00|9066.11|9066.11|9077.96|9077.96|9080.33|9080.33|9065.05|9065.05|0
1672303500000|2022-12-29 08:45:00|9078.22|9078.22|9096.49|9096.49|9096.49|9096.49|9076.47|9076.47|0
1672303800000|2022-12-29 08:50:00|9094.12|9094.12|9105.2|9105.2|9105.2|9105.2|9093.84|9093.84|0
1672304100000|2022-12-29 08:55:00|9107.57|9107.57|9106.45|9106.45|9109.78|9109.78|9104.08|9104.08|0
1672304400000|2022-12-29 09:00:00|9104.08|9104.08|9109.09|9109.09|9109.44|9109.44|9103.3|9103.3|0
1672304700000|2022-12-29 09:05:00|9109.27|9109.27|9106.88|9106.88|9111.01|9111.01|9105.75|9105.75|0
1672305000000|2022-12-29 09:10:00|9107.14|9107.14|9109.69|9109.69|9110.04|9110.04|9107.14|9107.14|0
1672305300000|2022-12-29 09:15:00|9110.21|9110.21|9111.13|9111.13|9115.82|9115.82|9109.86|9109.86|0
1672305600000|2022-12-29 09:20:00|9111.31|9111.31|9115.25|9115.25|9120.88|9120.88|9111.31|9111.31|0
1672305900000|2022-12-29 09:25:00|9115.53|9115.53|9119.61|9119.61|9120.42|9120.42|9115.53|9115.53|0
1672306200000|2022-12-29 09:30:00|9119.26|9119.26|9117.65|9117.65|9119.26|9119.26|9113.85|9113.85|0
1672306500000|2022-12-29 09:35:00|9117.82|9117.82|9118.46|9118.46|9123.2|9123.2|9117.82|9117.82|0
1672306800000|2022-12-29 09:40:00|9117.95|9117.95|9112.59|9112.59|9117.95|9117.95|9112.59|9112.59|0
1672307100000|2022-12-29 09:45:00|9114.97|9114.97|9112.52|9112.52|9117.88|9117.88|9110.14|9110.14|0
1672307400000|2022-12-29 09:50:00|9112.66|9112.66|9109.09|9109.09|9112.66|9112.66|9106.58|9106.58|0
1672307700000|2022-12-29 09:55:00|9109.35|9109.35|9107.01|9107.01|9109.35|9109.35|9106.98|9106.98|0
1672308000000|2022-12-29 10:00:00|9107.27|9107.27|9096.65|9096.65|9108.74|9108.74|9096.51|9096.51|0
1672308300000|2022-12-29 10:05:00|9099.03|9099.03|9102.27|9102.27|9102.27|9102.27|9099.03|9099.03|0
1672308600000|2022-12-29 10:10:00|9102|9102|9101.94|9101.94|9102.72|9102.72|9101.94|9101.94|0
1672308900000|2022-12-29 10:15:00|9099.57|9099.57|9099.21|9099.21|9099.66|9099.66|9098.96|9098.96|0
1672309200000|2022-12-29 10:20:00|9099.73|9099.73|9102.35|9102.35|9102.63|9102.63|9099.55|9099.55|0
1672309500000|2022-12-29 10:25:00|9104.72|9104.72|9100.79|9100.79|9104.72|9104.72|9100.79|9100.79|0
1672309800000|2022-12-29 10:30:00|9100.43|9100.43|9103.28|9103.28|9103.28|9103.28|9099.79|9099.79|0
1672310100000|2022-12-29 10:35:00|9105.65|9105.65|9111.18|9111.18|9111.18|9111.18|9105.14|9105.14|0
1672310400000|2022-12-29 10:40:00|9113.56|9113.56|9114.33|9114.33|9114.61|9114.61|9113.56|9113.56|0
1672310700000|2022-12-29 10:45:00|9115.03|9115.03|9119.56|9119.56|9119.82|9119.82|9115.03|9115.03|0
1672311000000|2022-12-29 10:50:00|9119.74|9119.74|9110.89|9110.89|9119.74|9119.74|9110.71|9110.71|0
1672311300000|2022-12-29 10:55:00|9110.53|9110.53|9111.23|9111.23|9111.77|9111.77|9108.25|9108.25|0
1672311600000|2022-12-29 11:00:00|9113.61|9113.61|9114.48|9114.48|9114.79|9114.79|9109.66|9109.66|0
1672311900000|2022-12-29 11:05:00|9114.57|9114.57|9115.69|9115.69|9115.69|9115.69|9113.32|9113.32|0
1672312200000|2022-12-29 11:10:00|9113.32|9113.32|9110.24|9110.24|9113.32|9113.32|9110.24|9110.24|0
1672312500000|2022-12-29 11:15:00|9107.87|9107.87|9107.49|9107.49|9108.14|9108.14|9107.49|9107.49|0
1672312800000|2022-12-29 11:20:00|9107.23|9107.23|9106.73|9106.73|9107.23|9107.23|9106.02|9106.02|0
1672313100000|2022-12-29 11:25:00|9106.38|9106.38|9106.38|9106.38|9106.38|9106.38|9106.38|9106.38|0
1672313400000|2022-12-29 11:30:00|9106.74|9106.74|9107.64|9107.64|9107.64|9107.64|9106.74|9106.74|0
1672313700000|2022-12-29 11:35:00|9107.99|9107.99|9105.44|9105.44|9107.99|9107.99|9105.44|9105.44|0
1672314000000|2022-12-29 11:40:00|9103.06|9103.06|9101.49|9101.49|9103.08|9103.08|9101.14|9101.14|0
1672314300000|2022-12-29 11:45:00|9101.83|9101.83|9103.3|9103.3|9103.65|9103.65|9101.27|9101.27|0
1672314600000|2022-12-29 11:50:00|9103.65|9103.65|9097.36|9097.36|9103.65|9103.65|9097.36|9097.36|0
1672314900000|2022-12-29 11:55:00|9097.11|9097.11|9094.38|9094.38|9097.11|9097.11|9094.38|9094.38|0
1672315200000|2022-12-29 12:00:00|9094.64|9094.64|9094.67|9094.67|9095.02|9095.02|9092.03|9092.03|0
1672315500000|2022-12-29 12:05:00|9094.49|9094.49|9095.54|9095.54|9097.91|9097.91|9093.16|9093.16|0
1672315800000|2022-12-29 12:10:00|9095.28|9095.28|9096.15|9096.15|9096.15|9096.15|9095.28|9095.28|0
1672316100000|2022-12-29 12:15:00|9095.8|9095.8|9092.91|9092.91|9096.15|9096.15|9092.91|9092.91|0
1672316400000|2022-12-29 12:20:00|9093.08|9093.08|9093.83|9093.83|9093.83|9093.83|9093.08|9093.08|0
1672316700000|2022-12-29 12:25:00|9094.18|9094.18|9093.97|9093.97|9096.56|9096.56|9093.83|9093.83|0
1672317000000|2022-12-29 12:30:00|9093.71|9093.71|9096.37|9096.37|9096.37|9096.37|9093.71|9093.71|0
1672317300000|2022-12-29 12:35:00|9096.63|9096.63|9092.14|9092.14|9096.72|9096.72|9092.14|9092.14|0
1672317600000|2022-12-29 12:40:00|9091.89|9091.89|9091.23|9091.23|9094.26|9094.26|9091.23|9091.23|0
1672317900000|2022-12-29 12:45:00|9091.05|9091.05|9090.44|9090.44|9091.19|9091.19|9090.44|9090.44|0
1672318200000|2022-12-29 12:50:00|9092.82|9092.82|9092.53|9092.53|9092.89|9092.89|9092.13|9092.13|0
1672318500000|2022-12-29 12:55:00|9092.67|9092.67|9092.62|9092.62|9092.88|9092.88|9092.37|9092.37|0
1672318800000|2022-12-29 13:00:00|9092.88|9092.88|9095.67|9095.67|9096.45|9096.45|9092.88|9092.88|0
1672319100000|2022-12-29 13:05:00|9095.81|9095.81|9097.25|9097.25|9097.5|9097.5|9095.81|9095.81|0
1672319400000|2022-12-29 13:10:00|9097.5|9097.5|9097.15|9097.15|9097.52|9097.52|9094.78|9094.78|0
1672319700000|2022-12-29 13:15:00|9097.41|9097.41|9098.46|9098.46|9098.46|9098.46|9096.01|9096.01|0
1672320000000|2022-12-29 13:20:00|9098.6|9098.6|9096.24|9096.24|9098.97|9098.97|9096.23|9096.23|0
1672320300000|2022-12-29 13:25:00|9095.99|9095.99|9095.66|9095.66|9098.74|9098.74|9095.66|9095.66|0
1672320600000|2022-12-29 13:30:00|9095.92|9095.92|9092.14|9092.14|9095.92|9095.92|9092.14|9092.14|0
1672320900000|2022-12-29 13:35:00|9091.88|9091.88|9098.93|9098.93|9100.86|9100.86|9091.88|9091.88|0
1672321200000|2022-12-29 13:40:00|9099.07|9099.07|9104.3|9104.3|9104.3|9104.3|9098.99|9098.99|0
1672321500000|2022-12-29 13:45:00|9104.44|9104.44|9102.13|9102.13|9107.33|9107.33|9102.13|9102.13|0
1672321800000|2022-12-29 13:50:00|9102.31|9102.31|9109.34|9109.34|9110.31|9110.31|9102.31|9102.31|0
1672322100000|2022-12-29 13:55:00|9109.69|9109.69|9110.35|9110.35|9113.66|9113.66|9109.69|9109.69|0
1672322400000|2022-12-29 14:00:00|9110.61|9110.61|9103.89|9103.89|9110.61|9110.61|9103.54|9103.54|0
1672322700000|2022-12-29 14:05:00|9106.27|9106.27|9111|9111|9111.61|9111.61|9106.27|9106.27|0
1672323000000|2022-12-29 14:10:00|9111.18|9111.18|9115.81|9115.81|9115.81|9115.81|9110.5|9110.5|0
1672323300000|2022-12-29 14:15:00|9115.54|9115.54|9119.56|9119.56|9119.92|9119.92|9114.64|9114.64|0
1672323600000|2022-12-29 14:20:00|9117.19|9117.19|9119.34|9119.34|9119.34|9119.34|9116.65|9116.65|0
1672323900000|2022-12-29 14:25:00|9119.62|9119.62|9113.66|9113.66|9120.06|9120.06|9113.66|9113.66|0
1672324200000|2022-12-29 14:30:00|9113.56|9113.56|9120.25|9120.25|9120.25|9120.25|9110.8|9110.8|0
1672324500000|2022-12-29 14:35:00|9119.88|9119.88|9126.12|9126.12|9126.12|9126.12|9119.44|9119.44|0
1672324800000|2022-12-29 14:40:00|9125.76|9125.76|9127.76|9127.76|9131.45|9131.45|9123.96|9123.96|0
1672325100000|2022-12-29 14:45:00|9127.58|9127.58|9131.12|9131.12|9133.63|9133.63|9125.28|9125.28|0
1672325400000|2022-12-29 14:50:00|9131.38|9131.38|9139.35|9139.35|9139.35|9139.35|9128.96|9128.96|0
1672325700000|2022-12-29 14:55:00|9139.9|9139.9|9149.93|9149.93|9153.75|9153.75|9139.9|9139.9|0
1672326000000|2022-12-29 15:00:00|9154.68|9154.68|9144.38|9144.38|9157.81|9157.81|9144.38|9144.38|0
1672326300000|2022-12-29 15:05:00|9144.02|9144.02|9150.29|9150.29|9150.29|9150.29|9144.02|9144.02|0
1672326600000|2022-12-29 15:10:00|9150.81|9150.81|9158.33|9158.33|9158.76|9158.76|9150.81|9150.81|0
1672326900000|2022-12-29 15:15:00|9158.5|9158.5|9160.77|9160.77|9161.97|9161.97|9158.5|9158.5|0
1672327200000|2022-12-29 15:20:00|9160.91|9160.91|9156.62|9156.62|9161.17|9161.17|9156.48|9156.48|0
1672327500000|2022-12-29 15:25:00|9156.37|9156.37|9160.74|9160.74|9160.88|9160.88|9153.46|9153.46|0
1672327800000|2022-12-29 15:30:00|9160.83|9160.83|9166.33|9166.33|9166.33|9166.33|9160.69|9160.69|0
1672328100000|2022-12-29 15:35:00|9166.68|9166.68|9173.06|9173.06|9173.42|9173.42|9166.68|9166.68|0
1672328400000|2022-12-29 15:40:00|9170.69|9170.69|9166.02|9166.02|9170.69|9170.69|9165.63|9165.63|0
1672328700000|2022-12-29 15:45:00|9165.67|9165.67|9156.57|9156.57|9165.67|9165.67|9156.57|9156.57|0
1672329000000|2022-12-29 15:50:00|9156.32|9156.32|9158.41|9158.41|9161.48|9161.48|9156.32|9156.32|0
1672329300000|2022-12-29 15:55:00|9163.16|9163.16|9165.84|9165.84|9168.68|9168.68|9163|9163|0
1672329600000|2022-12-29 16:00:00|9168.22|9168.22|9167.07|9167.07|9173.83|9173.83|9167.07|9167.07|0
1672329900000|2022-12-29 16:05:00|9166.72|9166.72|9158.24|9158.24|9167.55|9167.55|9158.24|9158.24|0
1672330200000|2022-12-29 16:10:00|9158.43|9158.43|9161.46|9161.46|9163.57|9163.57|9158.43|9158.43|0
1672330500000|2022-12-29 16:15:00|9159.08|9159.08|9162.04|9162.04|9165.76|9165.76|9156.71|9156.71|0
1672330800000|2022-12-29 16:20:00|9161.86|9161.86|9166.25|9166.25|9166.88|9166.88|9161.86|9161.86|0
1672331100000|2022-12-29 16:25:00|9165.89|9165.89|9159.53|9159.53|9165.89|9165.89|9159.36|9159.36|0
1672388100000|2022-12-30 08:15:00|9131.12|9131.12|9123.4|9123.4|9131.12|9131.12|9121.02|9121.02|0
1672388400000|2022-12-30 08:20:00|9125.77|9125.77|9121.21|9121.21|9126.07|9126.07|9112.3|9112.3|0
1672388700000|2022-12-30 08:25:00|9121.47|9121.47|9132.3|9132.3|9132.3|9132.3|9121.47|9121.47|0
1672389000000|2022-12-30 08:30:00|9125.18|9125.18|9129.83|9129.83|9136.4|9136.4|9125.18|9125.18|0
1672389300000|2022-12-30 08:35:00|9130.18|9130.18|9133.47|9133.47|9139.18|9139.18|9130.04|9130.04|0
1672389600000|2022-12-30 08:40:00|9133.82|9133.82|9141.38|9141.38|9141.38|9141.38|9133.82|9133.82|0
1672389900000|2022-12-30 08:45:00|9141.57|9141.57|9145.02|9145.02|9145.95|9145.95|9137.7|9137.7|0
1672390200000|2022-12-30 08:50:00|9145.37|9145.37|9148.86|9148.86|9150.88|9150.88|9141.92|9141.92|0
1672390500000|2022-12-30 08:55:00|9146.48|9146.48|9134.16|9134.16|9146.69|9146.69|9134.16|9134.16|0
1672390800000|2022-12-30 09:00:00|9136.54|9136.54|9133.06|9133.06|9138.82|9138.82|9133.06|9133.06|0
1672391100000|2022-12-30 09:05:00|9132.79|9132.79|9135.01|9135.01|9135.86|9135.86|9132.79|9132.79|0
1672391400000|2022-12-30 09:10:00|9134.66|9134.66|9134.69|9134.69|9135.04|9135.04|9131.12|9131.12|0
1672391700000|2022-12-30 09:15:00|9133.99|9133.99|9126.1|9126.1|9133.99|9133.99|9125.75|9125.75|0
1672392000000|2022-12-30 09:20:00|9125.96|9125.96|9130.15|9130.15|9130.15|9130.15|9123.77|9123.77|0
1672392300000|2022-12-30 09:25:00|9129.12|9129.12|9127.64|9127.64|9129.12|9129.12|9125.97|9125.97|0
1672392600000|2022-12-30 09:30:00|9127.28|9127.28|9130.24|9130.24|9130.24|9130.24|9127.28|9127.28|0
1672392900000|2022-12-30 09:35:00|9130.59|9130.59|9133.71|9133.71|9134.55|9134.55|9130.59|9130.59|0
1672393200000|2022-12-30 09:40:00|9136.08|9136.08|9139.36|9139.36|9142.17|9142.17|9136.08|9136.08|0
1672393500000|2022-12-30 09:45:00|9136.98|9136.98|9130.74|9130.74|9136.98|9136.98|9130.74|9130.74|0
1672393800000|2022-12-30 09:50:00|9133.12|9133.12|9134.94|9134.94|9137.65|9137.65|9133.12|9133.12|0
1672394100000|2022-12-30 09:55:00|9135.29|9135.29|9141.13|9141.13|9141.13|9141.13|9134.51|9134.51|0
1672394400000|2022-12-30 10:00:00|9138.75|9138.75|9136.39|9136.39|9139.11|9139.11|9136.39|9136.39|0
1672394700000|2022-12-30 10:05:00|9136.67|9136.67|9137.26|9137.26|9137.78|9137.78|9136.49|9136.49|0
1672395000000|2022-12-30 10:10:00|9137.78|9137.78|9137.08|9137.08|9137.87|9137.87|9137.08|9137.08|0
1672395300000|2022-12-30 10:15:00|9136.56|9136.56|9131.09|9131.09|9141.39|9141.39|9131.09|9131.09|0
1672395600000|2022-12-30 10:20:00|9131.23|9131.23|9137.85|9137.85|9137.85|9137.85|9131.23|9131.23|0
1672395900000|2022-12-30 10:25:00|9142.6|9142.6|9139.02|9139.02|9142.77|9142.77|9139.02|9139.02|0
1672396200000|2022-12-30 10:30:00|9139.44|9139.44|9135.12|9135.12|9139.44|9139.44|9133.99|9133.99|0
1672396500000|2022-12-30 10:35:00|9135.4|9135.4|9141.81|9141.81|9141.81|9141.81|9134.63|9134.63|0
1672396800000|2022-12-30 10:40:00|9141.95|9141.95|9143.75|9143.75|9144.54|9144.54|9141.95|9141.95|0
1672397100000|2022-12-30 10:45:00|9144.01|9144.01|9139.31|9139.31|9144.01|9144.01|9137.15|9137.15|0
1672397400000|2022-12-30 10:50:00|9139.67|9139.67|9129.62|9129.62|9139.67|9139.67|9129.1|9129.1|0
1672397700000|2022-12-30 10:55:00|9129.76|9129.76|9131.83|9131.83|9136.58|9136.58|9129.76|9129.76|0
1672398000000|2022-12-30 11:00:00|9136.58|9136.58|9125.77|9125.77|9136.75|9136.75|9125.63|9125.63|0
1672398300000|2022-12-30 11:05:00|9125.91|9125.91|9122.56|9122.56|9126.82|9126.82|9121.29|9121.29|0
1672398600000|2022-12-30 11:10:00|9122.81|9122.81|9125.67|9125.67|9125.67|9125.67|9122.67|9122.67|0
1672398900000|2022-12-30 11:15:00|9125.53|9125.53|9130.82|9130.82|9131.17|9131.17|9125|9125|0
1672399200000|2022-12-30 11:20:00|9130.68|9130.68|9120.32|9120.32|9130.96|9130.96|9120.06|9120.06|0
1672399500000|2022-12-30 11:25:00|9120.04|9120.04|9115.26|9115.26|9120.38|9120.38|9112.27|9112.27|0
1672399800000|2022-12-30 11:30:00|9115.96|9115.96|9112.83|9112.83|9116.68|9116.68|9111.67|9111.67|0
1672400100000|2022-12-30 11:35:00|9112.47|9112.47|9114.33|9114.33|9114.33|9114.33|9108.42|9108.42|0
1672400400000|2022-12-30 11:40:00|9114.05|9114.05|9107.39|9107.39|9114.05|9114.05|9107.34|9107.34|0
1672400700000|2022-12-30 11:45:00|9107.74|9107.74|9112.27|9112.27|9113.14|9113.14|9107.56|9107.56|0
1672401000000|2022-12-30 11:50:00|9112.55|9112.55|9111.24|9111.24|9114.26|9114.26|9110.42|9110.42|0
1672401300000|2022-12-30 11:55:00|9111.41|9111.41|9112.23|9112.23|9113.44|9113.44|9108.69|9108.69|0
1672401600000|2022-12-30 12:00:00|9112.14|9112.14|9119.65|9119.65|9119.65|9119.65|9111.86|9111.86|0
1672401900000|2022-12-30 12:05:00|9120.02|9120.02|9117.93|9117.93|9120.47|9120.47|9117.39|9117.39|0
1672402200000|2022-12-30 12:10:00|9117.41|9117.41|9120.16|9120.16|9120.5|9120.5|9116.71|9116.71|0
1672402500000|2022-12-30 12:15:00|9119.81|9119.81|9117.92|9117.92|9120.29|9120.29|9115.69|9115.69|0
1672402800000|2022-12-30 12:20:00|9118.26|9118.26|9122.06|9122.06|9122.06|9122.06|9117.74|9117.74|0
1672403100000|2022-12-30 12:25:00|9122.15|9122.15|9112.91|9112.91|9124.89|9124.89|9112.73|9112.73|0
1672733700000|2023-01-03 08:15:00|9113.63|9113.63|9126.73|9126.73|9129.1|9129.1|9112.85|9112.85|0
1672734000000|2023-01-03 08:20:00|9126.98|9126.98|9141.41|9141.41|9145.76|9145.76|9123.29|9123.29|0
1672734300000|2023-01-03 08:25:00|9142.19|9142.19|9160.97|9160.97|9161.06|9161.06|9138.74|9138.74|0
1672734600000|2023-01-03 08:30:00|9161.48|9161.48|9160.98|9160.98|9170.24|9170.24|9158.45|9158.45|0
1672734900000|2023-01-03 08:35:00|9161.33|9161.33|9166.45|9166.45|9176.58|9176.58|9161.33|9161.33|0
1672735200000|2023-01-03 08:40:00|9166.2|9166.2|9159.93|9159.93|9166.29|9166.29|9153.83|9153.83|0
1672735500000|2023-01-03 08:45:00|9160.39|9160.39|9170.21|9170.21|9170.58|9170.58|9159.47|9159.47|0
1672735800000|2023-01-03 08:50:00|9167.84|9167.84|9175.56|9175.56|9181.38|9181.38|9166.95|9166.95|0
1672736100000|2023-01-03 08:55:00|9176.27|9176.27|9185.74|9185.74|9186.72|9186.72|9176.27|9176.27|0
1672736400000|2023-01-03 09:00:00|9186.1|9186.1|9206.04|9206.04|9206.73|9206.73|9181.35|9181.35|0
1672736700000|2023-01-03 09:05:00|9203.66|9203.66|9203.65|9203.65|9210.36|9210.36|9199.43|9199.43|0
1672737000000|2023-01-03 09:10:00|9206.02|9206.02|9209.57|9209.57|9212.56|9212.56|9206.02|9206.02|0
1672737300000|2023-01-03 09:15:00|9209.22|9209.22|9213.39|9213.39|9214.09|9214.09|9208.48|9208.48|0
1672737600000|2023-01-03 09:20:00|9213.56|9213.56|9230.37|9230.37|9230.72|9230.72|9212.6|9212.6|0
1672737900000|2023-01-03 09:25:00|9230.28|9230.28|9226.55|9226.55|9241.21|9241.21|9224.34|9224.34|0
1672738200000|2023-01-03 09:30:00|9227.26|9227.26|9224.69|9224.69|9227.68|9227.68|9217.76|9217.76|0
1672738500000|2023-01-03 09:35:00|9225.36|9225.36|9234.27|9234.27|9238.08|9238.08|9225.36|9225.36|0
1672738800000|2023-01-03 09:40:00|9234.01|9234.01|9230.55|9230.55|9238.63|9238.63|9230.55|9230.55|0
1672739100000|2023-01-03 09:45:00|9230.8|9230.8|9238.02|9238.02|9244.7|9244.7|9230.28|9230.28|0
1672739400000|2023-01-03 09:50:00|9237.56|9237.56|9238.71|9238.71|9240.73|9240.73|9236.69|9236.69|0
1672739700000|2023-01-03 09:55:00|9238.35|9238.35|9237.71|9237.71|9246.23|9246.23|9234.81|9234.81|0
1672740000000|2023-01-03 10:00:00|9240.09|9240.09|9242.73|9242.73|9245.99|9245.99|9238.33|9238.33|0
1672740300000|2023-01-03 10:05:00|9240.36|9240.36|9238.76|9238.76|9241.33|9241.33|9235.7|9235.7|0
1672740600000|2023-01-03 10:10:00|9241.13|9241.13|9242.83|9242.83|9243.07|9243.07|9239.56|9239.56|0
1672740900000|2023-01-03 10:15:00|9242.48|9242.48|9237.09|9237.09|9246.96|9246.96|9236.83|9236.83|0
1672741200000|2023-01-03 10:20:00|9236.57|9236.57|9217.5|9217.5|9236.57|9236.57|9217.5|9217.5|0
1672741500000|2023-01-03 10:25:00|9218.2|9218.2|9224.61|9224.61|9225.99|9225.99|9217.32|9217.32|0
1672741800000|2023-01-03 10:30:00|9224.79|9224.79|9222.45|9222.45|9230.55|9230.55|9221.3|9221.3|0
1672742100000|2023-01-03 10:35:00|9221.74|9221.74|9218.47|9218.47|9222.27|9222.27|9217.74|9217.74|0
1672742400000|2023-01-03 10:40:00|9223.22|9223.22|9221.31|9221.31|9223.57|9223.57|9221.31|9221.31|0
1672742700000|2023-01-03 10:45:00|9221.49|9221.49|9216.33|9216.33|9221.6|9221.6|9216.33|9216.33|0
1672743000000|2023-01-03 10:50:00|9216.42|9216.42|9219.74|9219.74|9220.09|9220.09|9216.07|9216.07|0
1672743300000|2023-01-03 10:55:00|9222.11|9222.11|9224.87|9224.87|9225.74|9225.74|9222.11|9222.11|0
1672743600000|2023-01-03 11:00:00|9224.52|9224.52|9225.76|9225.76|9229.62|9229.62|9224.16|9224.16|0
1672743900000|2023-01-03 11:05:00|9223.39|9223.39|9216.38|9216.38|9223.91|9223.91|9214|9214|0
1672744200000|2023-01-03 11:10:00|9215.92|9215.92|9208.21|9208.21|9217.23|9217.23|9208.21|9208.21|0
1672744500000|2023-01-03 11:15:00|9208.39|9208.39|9213.17|9213.17|9216.67|9216.67|9208.39|9208.39|0
1672744800000|2023-01-03 11:20:00|9212.82|9212.82|9213.94|9213.94|9216.69|9216.69|9211.34|9211.34|0
1672745100000|2023-01-03 11:25:00|9214.12|9214.12|9213.93|9213.93|9217.56|9217.56|9210.38|9210.38|0
1672745400000|2023-01-03 11:30:00|9213.58|9213.58|9215.19|9215.19|9219.62|9219.62|9213.58|9213.58|0
1672745700000|2023-01-03 11:35:00|9215.37|9215.37|9216.33|9216.33|9217.12|9217.12|9213.68|9213.68|0
1672746000000|2023-01-03 11:40:00|9216.67|9216.67|9188.74|9188.74|9220.36|9220.36|9188.74|9188.74|0
1672746300000|2023-01-03 11:45:00|9188.39|9188.39|9181.48|9181.48|9188.39|9188.39|9178.05|9178.05|0
1672746600000|2023-01-03 11:50:00|9181.34|9181.34|9188.78|9188.78|9191.76|9191.76|9180.57|9180.57|0
1672746900000|2023-01-03 11:55:00|9188.96|9188.96|9181.43|9181.43|9189.13|9189.13|9177.59|9177.59|0
1672747200000|2023-01-03 12:00:00|9181.25|9181.25|9181.7|9181.7|9184.27|9184.27|9180.91|9180.91|0
1672747500000|2023-01-03 12:05:00|9181.89|9181.89|9174.08|9174.08|9188.72|9188.72|9172.34|9172.34|0
1672747800000|2023-01-03 12:10:00|9174.45|9174.45|9164.92|9164.92|9174.73|9174.73|9160.46|9160.46|0
1672748100000|2023-01-03 12:15:00|9164.57|9164.57|9159.66|9159.66|9166.26|9166.26|9159.3|9159.3|0
1672748400000|2023-01-03 12:20:00|9157.28|9157.28|9157.8|9157.8|9162.55|9162.55|9157.11|9157.11|0
1672748700000|2023-01-03 12:25:00|9158.33|9158.33|9156.28|9156.28|9162.29|9162.29|9154.46|9154.46|0
1672749000000|2023-01-03 12:30:00|9153.9|9153.9|9160.26|9160.26|9161.38|9161.38|9153.9|9153.9|0
1672749300000|2023-01-03 12:35:00|9160.09|9160.09|9153.53|9153.53|9162.32|9162.32|9153|9153|0
1672749600000|2023-01-03 12:40:00|9155.91|9155.91|9158.31|9158.31|9158.48|9158.48|9152.45|9152.45|0
1672749900000|2023-01-03 12:45:00|9159.36|9159.36|9161.18|9161.18|9161.18|9161.18|9157.98|9157.98|0
1672750200000|2023-01-03 12:50:00|9161.92|9161.92|9163.16|9163.16|9170.43|9170.43|9161.92|9161.92|0
1672750500000|2023-01-03 12:55:00|9162.46|9162.46|9166.16|9166.16|9166.16|9166.16|9159.03|9159.03|0
1672750800000|2023-01-03 13:00:00|9166.26|9166.26|9174.74|9174.74|9175.64|9175.64|9166.26|9166.26|0
1672751100000|2023-01-03 13:05:00|9174.56|9174.56|9164.91|9164.91|9176.6|9176.6|9164.14|9164.14|0
1672751400000|2023-01-03 13:10:00|9165.05|9165.05|9155.4|9155.4|9165.49|9165.49|9155.4|9155.4|0
1672751700000|2023-01-03 13:15:00|9155.76|9155.76|9160.03|9160.03|9160.03|9160.03|9155.76|9155.76|0
1672752000000|2023-01-03 13:20:00|9160.29|9160.29|9165.43|9165.43|9166.66|9166.66|9160.29|9160.29|0
1672752300000|2023-01-03 13:25:00|9165.61|9165.61|9160.18|9160.18|9167.72|9167.72|9160.1|9160.1|0
1672752600000|2023-01-03 13:30:00|9160.53|9160.53|9164.14|9164.14|9172.65|9172.65|9160.53|9160.53|0
1672752900000|2023-01-03 13:35:00|9164.04|9164.04|9170.3|9170.3|9172.93|9172.93|9163.95|9163.95|0
1672753200000|2023-01-03 13:40:00|9172.68|9172.68|9170.87|9170.87|9173.29|9173.29|9169.62|9169.62|0
1672753500000|2023-01-03 13:45:00|9173.24|9173.24|9180.23|9180.23|9180.4|9180.4|9173.24|9173.24|0
1672753800000|2023-01-03 13:50:00|9180.32|9180.32|9179.81|9179.81|9182.9|9182.9|9179.59|9179.59|0
1672754100000|2023-01-03 13:55:00|9180.07|9180.07|9195.16|9195.16|9195.16|9195.16|9180.07|9180.07|0
1672754400000|2023-01-03 14:00:00|9197.53|9197.53|9186.17|9186.17|9197.53|9197.53|9186.17|9186.17|0
1672754700000|2023-01-03 14:05:00|9188.54|9188.54|9199.61|9199.61|9204.14|9204.14|9188.54|9188.54|0
1672755000000|2023-01-03 14:10:00|9199.87|9199.87|9200.58|9200.58|9200.86|9200.86|9197.95|9197.95|0
1672755300000|2023-01-03 14:15:00|9200.49|9200.49|9203.03|9203.03|9206.1|9206.1|9199.81|9199.81|0
1672755600000|2023-01-03 14:20:00|9203.56|9203.56|9203.18|9203.18|9203.56|9203.56|9198.04|9198.04|0
1672755900000|2023-01-03 14:25:00|9200.8|9200.8|9192.21|9192.21|9203.34|9203.34|9192.21|9192.21|0
1672756200000|2023-01-03 14:30:00|9196.96|9196.96|9197.43|9197.43|9207.93|9207.93|9196.96|9196.96|0
1672756500000|2023-01-03 14:35:00|9199.8|9199.8|9214.06|9214.06|9218.54|9218.54|9197.93|9197.93|0
1672756800000|2023-01-03 14:40:00|9216.43|9216.43|9209.75|9209.75|9224.32|9224.32|9207.57|9207.57|0
1672757100000|2023-01-03 14:45:00|9209.49|9209.49|9200.81|9200.81|9209.49|9209.49|9195.64|9195.64|0
1672757400000|2023-01-03 14:50:00|9200.72|9200.72|9205.67|9205.67|9212.6|9212.6|9198.43|9198.43|0
1672757700000|2023-01-03 14:55:00|9205.85|9205.85|9190.27|9190.27|9208.88|9208.88|9187.36|9187.36|0
1672758000000|2023-01-03 15:00:00|9190.97|9190.97|9191.16|9191.16|9196.95|9196.95|9187.9|9187.9|0
1672758300000|2023-01-03 15:05:00|9191.25|9191.25|9191.58|9191.58|9196.78|9196.78|9190.93|9190.93|0
1672758600000|2023-01-03 15:10:00|9191.75|9191.75|9192.21|9192.21|9196.06|9196.06|9185.98|9185.98|0
1672758900000|2023-01-03 15:15:00|9189.84|9189.84|9184.15|9184.15|9197.63|9197.63|9184.15|9184.15|0
1672759200000|2023-01-03 15:20:00|9186.53|9186.53|9193.33|9193.33|9195.7|9195.7|9186.53|9186.53|0
1672759500000|2023-01-03 15:25:00|9193.15|9193.15|9193.99|9193.99|9193.99|9193.99|9187.22|9187.22|0
1672759800000|2023-01-03 15:30:00|9193.63|9193.63|9195.34|9195.34|9195.48|9195.48|9187.66|9187.66|0
1672760100000|2023-01-03 15:35:00|9195.6|9195.6|9195.15|9195.15|9200.85|9200.85|9195.15|9195.15|0
1672760400000|2023-01-03 15:40:00|9197.53|9197.53|9194.74|9194.74|9202.51|9202.51|9194.33|9194.33|0
1672760700000|2023-01-03 15:45:00|9197.12|9197.12|9194.66|9194.66|9202.1|9202.1|9194.04|9194.04|0
1672761000000|2023-01-03 15:50:00|9195.01|9195.01|9206.38|9206.38|9207.54|9207.54|9195.01|9195.01|0
1672761300000|2023-01-03 15:55:00|9206.21|9206.21|9218.16|9218.16|9218.57|9218.57|9206.21|9206.21|0
1672761600000|2023-01-03 16:00:00|9217.98|9217.98|9209.58|9209.58|9222.04|9222.04|9209.58|9209.58|0
1672761900000|2023-01-03 16:05:00|9209.32|9209.32|9201.18|9201.18|9209.32|9209.32|9201.18|9201.18|0
1672762200000|2023-01-03 16:10:00|9201.54|9201.54|9192.39|9192.39|9202.86|9202.86|9192.22|9192.22|0
1672762500000|2023-01-03 16:15:00|9192.04|9192.04|9201.34|9201.34|9201.51|9201.51|9191.87|9191.87|0
1672762800000|2023-01-03 16:20:00|9201.48|9201.48|9194.37|9194.37|9201.91|9201.91|9192.37|9192.37|0
1672763100000|2023-01-03 16:25:00|9194.11|9194.11|9189.67|9189.67|9196.86|9196.86|9189.15|9189.15|0
1672820100000|2023-01-04 08:15:00|9311.67|9311.67|9312.47|9312.47|9313.24|9313.24|9304.54|9304.54|0
1672820400000|2023-01-04 08:20:00|9311.94|9311.94|9310.53|9310.53|9319.7|9319.7|9309.07|9309.07|0
1672820700000|2023-01-04 08:25:00|9313.08|9313.08|9307.45|9307.45|9315.73|9315.73|9292.22|9292.22|0
1672821000000|2023-01-04 08:30:00|9300.33|9300.33|9315.54|9315.54|9315.54|9315.54|9300.33|9300.33|0
1672821300000|2023-01-04 08:35:00|9315.29|9315.29|9305.02|9305.02|9322.5|9322.5|9305.02|9305.02|0
1672821600000|2023-01-04 08:40:00|9307.39|9307.39|9306.54|9306.54|9309.76|9309.76|9300.29|9300.29|0
1672821900000|2023-01-04 08:45:00|9304.16|9304.16|9311.21|9311.21|9312.29|9312.29|9303.53|9303.53|0
1672822200000|2023-01-04 08:50:00|9310.85|9310.85|9318.89|9318.89|9318.89|9318.89|9305.9|9305.9|0
1672822500000|2023-01-04 08:55:00|9316.51|9316.51|9324.02|9324.02|9326.93|9326.93|9316.51|9316.51|0
1672822800000|2023-01-04 09:00:00|9324.38|9324.38|9326.94|9326.94|9327.03|9327.03|9317.18|9317.18|0
1672823100000|2023-01-04 09:05:00|9326.68|9326.68|9318.12|9318.12|9326.68|9326.68|9318.12|9318.12|0
1672823400000|2023-01-04 09:10:00|9317.94|9317.94|9315.3|9315.3|9318.55|9318.55|9310.43|9310.43|0
1672823700000|2023-01-04 09:15:00|9315.48|9315.48|9319.55|9319.55|9319.55|9319.55|9311.34|9311.34|0
1672824000000|2023-01-04 09:20:00|9319.73|9319.73|9320.52|9320.52|9326.14|9326.14|9319.73|9319.73|0
1672824300000|2023-01-04 09:25:00|9320.78|9320.78|9305.48|9305.48|9321.03|9321.03|9305.48|9305.48|0
1672824600000|2023-01-04 09:30:00|9305.31|9305.31|9320.5|9320.5|9321.03|9321.03|9304.09|9304.09|0
1672824900000|2023-01-04 09:35:00|9322.87|9322.87|9337.52|9337.52|9337.77|9337.77|9322.87|9322.87|0
1672825200000|2023-01-04 09:40:00|9337.16|9337.16|9330.18|9330.18|9337.16|9337.16|9326.75|9326.75|0
1672825500000|2023-01-04 09:45:00|9330.36|9330.36|9333.41|9333.41|9333.41|9333.41|9328.07|9328.07|0
1672825800000|2023-01-04 09:50:00|9333.59|9333.59|9326.96|9326.96|9336.61|9336.61|9326.96|9326.96|0
1672826100000|2023-01-04 09:55:00|9329.33|9329.33|9321.78|9321.78|9329.52|9329.52|9319.4|9319.4|0
1672826400000|2023-01-04 10:00:00|9322.2|9322.2|9327.06|9327.06|9327.06|9327.06|9320.27|9320.27|0
1672826700000|2023-01-04 10:05:00|9329.44|9329.44|9334.82|9334.82|9335.17|9335.17|9327.52|9327.52|0
1672827000000|2023-01-04 10:10:00|9332.45|9332.45|9335.2|9335.2|9340.56|9340.56|9331.89|9331.89|0
1672827300000|2023-01-04 10:15:00|9335.02|9335.02|9342.66|9342.66|9343.17|9343.17|9332.47|9332.47|0
1672827600000|2023-01-04 10:20:00|9345.03|9345.03|9356.03|9356.03|9356.29|9356.29|9345.03|9345.03|0
1672827900000|2023-01-04 10:25:00|9358.41|9358.41|9360.57|9360.57|9365.27|9365.27|9356.03|9356.03|0
1672828200000|2023-01-04 10:30:00|9362.94|9362.94|9366.46|9366.46|9371.68|9371.68|9362.76|9362.76|0
1672828500000|2023-01-04 10:35:00|9366.64|9366.64|9351.94|9351.94|9369.02|9369.02|9351.94|9351.94|0
1672828800000|2023-01-04 10:40:00|9351.42|9351.42|9346.84|9346.84|9357.04|9357.04|9346.84|9346.84|0
1672829100000|2023-01-04 10:45:00|9346.58|9346.58|9340.95|9340.95|9347.42|9347.42|9340.7|9340.7|0
1672829400000|2023-01-04 10:50:00|9341.21|9341.21|9339.94|9339.94|9342.31|9342.31|9335.72|9335.72|0
1672829700000|2023-01-04 10:55:00|9340.19|9340.19|9338.7|9338.7|9341.43|9341.43|9337.83|9337.83|0
1672830000000|2023-01-04 11:00:00|9338.35|9338.35|9336.27|9336.27|9339.57|9339.57|9336.03|9336.03|0
1672830300000|2023-01-04 11:05:00|9336.36|9336.36|9347.74|9347.74|9347.74|9347.74|9334.24|9334.24|0
1672830600000|2023-01-04 11:10:00|9348|9348|9353.86|9353.86|9353.86|9353.86|9345.72|9345.72|0
1672830900000|2023-01-04 11:15:00|9353.61|9353.61|9352.49|9352.49|9354.99|9354.99|9351.22|9351.22|0
1672831200000|2023-01-04 11:20:00|9354.87|9354.87|9357.55|9357.55|9358.32|9358.32|9354.87|9354.87|0
1672831500000|2023-01-04 11:25:00|9359.93|9359.93|9354.65|9354.65|9360.21|9360.21|9351.06|9351.06|0
1672831800000|2023-01-04 11:30:00|9357.02|9357.02|9362.24|9362.24|9366.05|9366.05|9357.02|9357.02|0
1672832100000|2023-01-04 11:35:00|9362.41|9362.41|9374.38|9374.38|9374.66|9374.66|9362.41|9362.41|0
1672832400000|2023-01-04 11:40:00|9374.2|9374.2|9371.15|9371.15|9374.2|9374.2|9369.05|9369.05|0
1672832700000|2023-01-04 11:45:00|9370.8|9370.8|9373.74|9373.74|9373.91|9373.91|9368.2|9368.2|0
1672833000000|2023-01-04 11:50:00|9374.09|9374.09|9382.16|9382.16|9382.35|9382.35|9374.09|9374.09|0
1672833300000|2023-01-04 11:55:00|9382.26|9382.26|9381.79|9381.79|9385.56|9385.56|9380.55|9380.55|0
1672833600000|2023-01-04 12:00:00|9382.14|9382.14|9385.5|9385.5|9386.7|9386.7|9380.81|9380.81|0
1672833900000|2023-01-04 12:05:00|9384.98|9384.98|9386.43|9386.43|9391.21|9391.21|9384.98|9384.98|0
1672834200000|2023-01-04 12:10:00|9386.69|9386.69|9399.59|9399.59|9399.59|9399.59|9386.69|9386.69|0
1672834500000|2023-01-04 12:15:00|9399.96|9399.96|9389.4|9389.4|9400.24|9400.24|9389.4|9389.4|0
1672834800000|2023-01-04 12:20:00|9389.23|9389.23|9376.65|9376.65|9389.23|9389.23|9376.65|9376.65|0
1672835100000|2023-01-04 12:25:00|9369.53|9369.53|9372.75|9372.75|9373.29|9373.29|9367.14|9367.14|0
1672835400000|2023-01-04 12:30:00|9368.01|9368.01|9368.46|9368.46|9369.25|9369.25|9361.6|9361.6|0
1672835700000|2023-01-04 12:35:00|9368.28|9368.28|9366.97|9366.97|9368.28|9368.28|9364.66|9364.66|0
1672836000000|2023-01-04 12:40:00|9364.59|9364.59|9364.96|9364.96|9367.89|9367.89|9363.44|9363.44|0
1672836300000|2023-01-04 12:45:00|9364.69|9364.69|9356.12|9356.12|9364.69|9364.69|9355.94|9355.94|0
1672836600000|2023-01-04 12:50:00|9355.77|9355.77|9353.65|9353.65|9355.77|9355.77|9352.58|9352.58|0
1672836900000|2023-01-04 12:55:00|9353.51|9353.51|9352.57|9352.57|9356.19|9356.19|9350.12|9350.12|0
1672837200000|2023-01-04 13:00:00|9352.48|9352.48|9354.46|9354.46|9354.64|9354.64|9348.7|9348.7|0
1672837500000|2023-01-04 13:05:00|9354.55|9354.55|9362.08|9362.08|9362.08|9362.08|9348.81|9348.81|0
1672837800000|2023-01-04 13:10:00|9362.26|9362.26|9362.65|9362.65|9363.71|9363.71|9362.26|9362.26|0
1672838100000|2023-01-04 13:15:00|9363|9363|9360.25|9360.25|9363.18|9363.18|9359.39|9359.39|0
1672838400000|2023-01-04 13:20:00|9359.97|9359.97|9364.83|9364.83|9367.68|9367.68|9359.97|9359.97|0
1672838700000|2023-01-04 13:25:00|9364.57|9364.57|9362.9|9362.9|9364.57|9364.57|9359.4|9359.4|0
1672839000000|2023-01-04 13:30:00|9362.38|9362.38|9357.29|9357.29|9362.38|9362.38|9356.16|9356.16|0
1672839300000|2023-01-04 13:35:00|9357.11|9357.11|9359.35|9359.35|9359.35|9359.35|9353.92|9353.92|0
1672839600000|2023-01-04 13:40:00|9359.63|9359.63|9361.03|9361.03|9361.03|9361.03|9359.63|9359.63|0
1672839900000|2023-01-04 13:45:00|9361.58|9361.58|9356.15|9356.15|9361.58|9361.58|9355.45|9355.45|0
1672840200000|2023-01-04 13:50:00|9355.89|9355.89|9354.12|9354.12|9359.3|9359.3|9353.95|9353.95|0
1672840500000|2023-01-04 13:55:00|9353.84|9353.84|9360.63|9360.63|9360.63|9360.63|9353.84|9353.84|0
1672840800000|2023-01-04 14:00:00|9360.07|9360.07|9357.62|9357.62|9360.07|9360.07|9357.56|9357.56|0
1672841100000|2023-01-04 14:05:00|9355.25|9355.25|9350.44|9350.44|9355.25|9355.25|9348.21|9348.21|0
1672841400000|2023-01-04 14:10:00|9352.82|9352.82|9350.38|9350.38|9353|9353|9347.78|9347.78|0
1672841700000|2023-01-04 14:15:00|9350.64|9350.64|9346.93|9346.93|9355.73|9355.73|9346.93|9346.93|0
1672842000000|2023-01-04 14:20:00|9346.75|9346.75|9340.95|9340.95|9346.75|9346.75|9340.95|9340.95|0
1672842300000|2023-01-04 14:25:00|9341.04|9341.04|9347.12|9347.12|9347.12|9347.12|9340.79|9340.79|0
1672842600000|2023-01-04 14:30:00|9347.4|9347.4|9355.49|9355.49|9355.74|9355.74|9345.07|9345.07|0
1672842900000|2023-01-04 14:35:00|9356|9356|9363|9363|9368.19|9368.19|9356|9356|0
1672843200000|2023-01-04 14:40:00|9363.26|9363.26|9376.61|9376.61|9381.6|9381.6|9363.26|9363.26|0
1672843500000|2023-01-04 14:45:00|9376.7|9376.7|9383.25|9383.25|9388.14|9388.14|9376.44|9376.44|0
1672843800000|2023-01-04 14:50:00|9385.77|9385.77|9384.94|9384.94|9385.87|9385.87|9379.13|9379.13|0
1672844100000|2023-01-04 14:55:00|9385.2|9385.2|9377.37|9377.37|9387.57|9387.57|9374.99|9374.99|0
1672844400000|2023-01-04 15:00:00|9375.35|9375.35|9357.41|9357.41|9382.65|9382.65|9356.8|9356.8|0
1672844700000|2023-01-04 15:05:00|9357.6|9357.6|9356.21|9356.21|9364.51|9364.51|9350.19|9350.19|0
1672845000000|2023-01-04 15:10:00|9353.83|9353.83|9361.51|9361.51|9361.51|9361.51|9352.06|9352.06|0
1672845300000|2023-01-04 15:15:00|9361.93|9361.93|9365.64|9365.64|9366.27|9366.27|9358.95|9358.95|0
1672845600000|2023-01-04 15:20:00|9365.55|9365.55|9362.99|9362.99|9370.81|9370.81|9357.26|9357.26|0
1672845900000|2023-01-04 15:25:00|9363.08|9363.08|9362.26|9362.26|9363.78|9363.78|9356.28|9356.28|0
1672846200000|2023-01-04 15:30:00|9362.63|9362.63|9358.93|9358.93|9363.52|9363.52|9351.72|9351.72|0
1672846500000|2023-01-04 15:35:00|9359.28|9359.28|9361.08|9361.08|9362.51|9362.51|9359.28|9359.28|0
1672846800000|2023-01-04 15:40:00|9360.39|9360.39|9375.77|9375.77|9375.77|9375.77|9357|9357|0
1672847100000|2023-01-04 15:45:00|9376.31|9376.31|9382.11|9382.11|9385.25|9385.25|9376.31|9376.31|0
1672847400000|2023-01-04 15:50:00|9381.94|9381.94|9368.25|9368.25|9381.94|9381.94|9368.25|9368.25|0
1672847700000|2023-01-04 15:55:00|9367.43|9367.43|9373.9|9373.9|9376.63|9376.63|9367.43|9367.43|0
1672848000000|2023-01-04 16:00:00|9376.28|9376.28|9377.39|9377.39|9382.85|9382.85|9374.85|9374.85|0
1672848300000|2023-01-04 16:05:00|9378.09|9378.09|9376.57|9376.57|9380.15|9380.15|9374.63|9374.63|0
1672848600000|2023-01-04 16:10:00|9374.19|9374.19|9379.14|9379.14|9379.31|9379.31|9373.94|9373.94|0
1672848900000|2023-01-04 16:15:00|9379.41|9379.41|9389.65|9389.65|9389.91|9389.91|9379.32|9379.32|0
1672849200000|2023-01-04 16:20:00|9389.91|9389.91|9379.21|9379.21|9390|9390|9378.25|9378.25|0
1672849500000|2023-01-04 16:25:00|9379.04|9379.04|9380.25|9380.25|9382.07|9382.07|9376.94|9376.94|0
1672906500000|2023-01-05 08:15:00|9325.34|9325.34|9299.4|9299.4|9326.73|9326.73|9299.13|9299.13|0
1672906800000|2023-01-05 08:20:00|9297.03|9297.03|9305.85|9305.85|9307.86|9307.86|9295.21|9295.21|0
1672907100000|2023-01-05 08:25:00|9305.5|9305.5|9305.06|9305.06|9305.5|9305.5|9293.08|9293.08|0
1672907400000|2023-01-05 08:30:00|9302.69|9302.69|9293.58|9293.58|9306.99|9306.99|9293.58|9293.58|0
1672907700000|2023-01-05 08:35:00|9294.29|9294.29|9282.14|9282.14|9295.52|9295.52|9279.31|9279.31|0
1672908000000|2023-01-05 08:40:00|9281.08|9281.08|9294.62|9294.62|9294.62|9294.62|9273.04|9273.04|0
1672908300000|2023-01-05 08:45:00|9294.11|9294.11|9290.47|9290.47|9299.45|9299.45|9290.47|9290.47|0
1672908600000|2023-01-05 08:50:00|9289.76|9289.76|9290.44|9290.44|9293.27|9293.27|9285.32|9285.32|0
1672908900000|2023-01-05 08:55:00|9289.02|9289.02|9301.33|9301.33|9301.33|9301.33|9288.66|9288.66|0
1672909200000|2023-01-05 09:00:00|9301.52|9301.52|9300.2|9300.2|9302.55|9302.55|9298.4|9298.4|0
1672909500000|2023-01-05 09:05:00|9299.94|9299.94|9284.85|9284.85|9300.4|9300.4|9284.85|9284.85|0
1672909800000|2023-01-05 09:10:00|9285.21|9285.21|9275.89|9275.89|9286.12|9286.12|9275.38|9275.38|0
1672910100000|2023-01-05 09:15:00|9275.99|9275.99|9277.83|9277.83|9278.71|9278.71|9275.97|9275.97|0
1672910400000|2023-01-05 09:20:00|9278.01|9278.01|9280.61|9280.61|9282.56|9282.56|9277.76|9277.76|0
1672910700000|2023-01-05 09:25:00|9281.25|9281.25|9266.29|9266.29|9281.51|9281.51|9263.63|9263.63|0
1672911000000|2023-01-05 09:30:00|9266.82|9266.82|9268.92|9268.92|9268.92|9268.92|9262.46|9262.46|0
1672911300000|2023-01-05 09:35:00|9269.2|9269.2|9263.49|9263.49|9270.6|9270.6|9262.5|9262.5|0
1672911600000|2023-01-05 09:40:00|9263.77|9263.77|9275.58|9275.58|9276.81|9276.81|9263.59|9263.59|0
1672911900000|2023-01-05 09:45:00|9274.54|9274.54|9283.62|9283.62|9286.34|9286.34|9274.54|9274.54|0
1672912200000|2023-01-05 09:50:00|9283.26|9283.26|9278.25|9278.25|9284.34|9284.34|9277.36|9277.36|0
1672912500000|2023-01-05 09:55:00|9277.71|9277.71|9283.05|9283.05|9283.29|9283.29|9277.71|9277.71|0
1672912800000|2023-01-05 10:00:00|9283.22|9283.22|9288|9288|9290.63|9290.63|9280.39|9280.39|0
1672913100000|2023-01-05 10:05:00|9287.63|9287.63|9282.69|9282.69|9287.63|9287.63|9282.69|9282.69|0
1672913400000|2023-01-05 10:10:00|9280.31|9280.31|9276.31|9276.31|9280.31|9280.31|9275.11|9275.11|0
1672913700000|2023-01-05 10:15:00|9276.45|9276.45|9295.8|9295.8|9296.79|9296.79|9276.1|9276.1|0
1672914000000|2023-01-05 10:20:00|9295.45|9295.45|9301.01|9301.01|9303.38|9303.38|9293.96|9293.96|0
1672914300000|2023-01-05 10:25:00|9300.66|9300.66|9304.46|9304.46|9304.72|9304.72|9300.66|9300.66|0
1672914600000|2023-01-05 10:30:00|9303.93|9303.93|9310.71|9310.71|9310.71|9310.71|9303.59|9303.59|0
1672914900000|2023-01-05 10:35:00|9310.62|9310.62|9308.79|9308.79|9311.4|9311.4|9308.25|9308.25|0
1672915200000|2023-01-05 10:40:00|9308.6|9308.6|9310.8|9310.8|9310.8|9310.8|9307.55|9307.55|0
1672915500000|2023-01-05 10:45:00|9310.45|9310.45|9304.13|9304.13|9310.94|9310.94|9304.13|9304.13|0
1672915800000|2023-01-05 10:50:00|9303.78|9303.78|9303.27|9303.27|9303.78|9303.78|9302.81|9302.81|0
1672916100000|2023-01-05 10:55:00|9303.71|9303.71|9307.06|9307.06|9307.41|9307.41|9303.62|9303.62|0
1672916400000|2023-01-05 11:00:00|9306.35|9306.35|9308.33|9308.33|9309.51|9309.51|9306.35|9306.35|0
1672916700000|2023-01-05 11:05:00|9307.98|9307.98|9307.68|9307.68|9307.98|9307.98|9306.91|9306.91|0
1672917000000|2023-01-05 11:10:00|9307.94|9307.94|9310.67|9310.67|9312.34|9312.34|9307.94|9307.94|0
1672917300000|2023-01-05 11:15:00|9310.32|9310.32|9313.15|9313.15|9315.88|9315.88|9310.32|9310.32|0
1672917600000|2023-01-05 11:20:00|9312.63|9312.63|9309.09|9309.09|9312.63|9312.63|9305.49|9305.49|0
1672917900000|2023-01-05 11:25:00|9309.65|9309.65|9300.71|9300.71|9309.65|9309.65|9298.08|9298.08|0
1672918200000|2023-01-05 11:30:00|9303.08|9303.08|9307.13|9307.13|9307.39|9307.39|9302.73|9302.73|0
1672918500000|2023-01-05 11:35:00|9306.88|9306.88|9313.58|9313.58|9313.84|9313.84|9306.88|9306.88|0
1672918800000|2023-01-05 11:40:00|9313.32|9313.32|9317.18|9317.18|9317.18|9317.18|9312.27|9312.27|0
1672919100000|2023-01-05 11:45:00|9317.36|9317.36|9314.06|9314.06|9318.36|9318.36|9313.53|9313.53|0
1672919400000|2023-01-05 11:50:00|9313.97|9313.97|9315.19|9315.19|9316.27|9316.27|9313.71|9313.71|0
1672919700000|2023-01-05 11:55:00|9314.93|9314.93|9311.16|9311.16|9314.93|9314.93|9311.16|9311.16|0
1672920000000|2023-01-05 12:00:00|9310.45|9310.45|9305.62|9305.62|9310.8|9310.8|9303.54|9303.54|0
1672920300000|2023-01-05 12:05:00|9307.99|9307.99|9315.55|9315.55|9315.55|9315.55|9307.99|9307.99|0
1672920600000|2023-01-05 12:10:00|9315.83|9315.83|9314.54|9314.54|9317.97|9317.97|9312.34|9312.34|0
1672920900000|2023-01-05 12:15:00|9314.9|9314.9|9319.65|9319.65|9319.65|9319.65|9314.29|9314.29|0
1672921200000|2023-01-05 12:20:00|9319.56|9319.56|9322.28|9322.28|9322.28|9322.28|9319.38|9319.38|0
1672921500000|2023-01-05 12:25:00|9322.56|9322.56|9322.12|9322.12|9322.75|9322.75|9321.42|9321.42|0
1672921800000|2023-01-05 12:30:00|9321.77|9321.77|9326.03|9326.03|9326.65|9326.65|9321.24|9321.24|0
1672922100000|2023-01-05 12:35:00|9325.84|9325.84|9315.3|9315.3|9325.91|9325.91|9315.3|9315.3|0
1672922400000|2023-01-05 12:40:00|9314.59|9314.59|9316.6|9316.6|9318.62|9318.62|9314.31|9314.31|0
1672922700000|2023-01-05 12:45:00|9316.87|9316.87|9315.01|9315.01|9317.32|9317.32|9313.8|9313.8|0
1672923000000|2023-01-05 12:50:00|9314.65|9314.65|9312.38|9312.38|9315.02|9315.02|9311.5|9311.5|0
1672923300000|2023-01-05 12:55:00|9312.64|9312.64|9307.05|9307.05|9312.82|9312.82|9307.05|9307.05|0
1672923600000|2023-01-05 13:00:00|9305.45|9305.45|9308.89|9308.89|9309.7|9309.7|9305.45|9305.45|0
1672923900000|2023-01-05 13:05:00|9308.72|9308.72|9306.64|9306.64|9309.09|9309.09|9304.2|9304.2|0
1672924200000|2023-01-05 13:10:00|9305.75|9305.75|9306.61|9306.61|9307.5|9307.5|9304.34|9304.34|0
1672924500000|2023-01-05 13:15:00|9303.98|9303.98|9293.9|9293.9|9307.13|9307.13|9287.59|9287.59|0
1672924800000|2023-01-05 13:20:00|9296.27|9296.27|9291.79|9291.79|9299.79|9299.79|9291.18|9291.18|0
1672925100000|2023-01-05 13:25:00|9291.33|9291.33|9283.64|9283.64|9293.98|9293.98|9283.64|9283.64|0
1672925400000|2023-01-05 13:30:00|9286.01|9286.01|9293.27|9293.27|9293.69|9293.69|9281.66|9281.66|0
1672925700000|2023-01-05 13:35:00|9293.55|9293.55|9291|9291|9293.55|9293.55|9287.48|9287.48|0
1672926000000|2023-01-05 13:40:00|9288.63|9288.63|9278.71|9278.71|9294.07|9294.07|9278.71|9278.71|0
1672926300000|2023-01-05 13:45:00|9278.45|9278.45|9283.6|9283.6|9283.6|9283.6|9277.66|9277.66|0
1672926600000|2023-01-05 13:50:00|9283.87|9283.87|9288.25|9288.25|9289.43|9289.43|9283.87|9283.87|0
1672926900000|2023-01-05 13:55:00|9288.43|9288.43|9291.34|9291.34|9294.77|9294.77|9288.43|9288.43|0
1672927200000|2023-01-05 14:00:00|9290.82|9290.82|9289.8|9289.8|9291.4|9291.4|9287.99|9287.99|0
1672927500000|2023-01-05 14:05:00|9289.62|9289.62|9293.18|9293.18|9293.18|9293.18|9289.62|9289.62|0
1672927800000|2023-01-05 14:10:00|9293.53|9293.53|9297.55|9297.55|9297.55|9297.55|9292.11|9292.11|0
1672928100000|2023-01-05 14:15:00|9297.74|9297.74|9303.6|9303.6|9303.6|9303.6|9297.74|9297.74|0
1672928400000|2023-01-05 14:20:00|9305.98|9305.98|9300.52|9300.52|9306.51|9306.51|9300.34|9300.34|0
1672928700000|2023-01-05 14:25:00|9300.17|9300.17|9281.53|9281.53|9300.17|9300.17|9281.53|9281.53|0
1672929000000|2023-01-05 14:30:00|9282.04|9282.04|9278.27|9278.27|9294.71|9294.71|9277.9|9277.9|0
1672929300000|2023-01-05 14:35:00|9283.02|9283.02|9287.46|9287.46|9287.96|9287.96|9280.64|9280.64|0
1672929600000|2023-01-05 14:40:00|9287.28|9287.28|9277.24|9277.24|9287.28|9287.28|9276.89|9276.89|0
1672929900000|2023-01-05 14:45:00|9277.89|9277.89|9275.54|9275.54|9277.89|9277.89|9271.42|9271.42|0
1672930200000|2023-01-05 14:50:00|9275.82|9275.82|9287.99|9287.99|9292.47|9292.47|9275.82|9275.82|0
1672930500000|2023-01-05 14:55:00|9288.69|9288.69|9304.73|9304.73|9305.27|9305.27|9288.45|9288.45|0
1672930800000|2023-01-05 15:00:00|9302.36|9302.36|9298.76|9298.76|9302.36|9302.36|9295.86|9295.86|0
1672931100000|2023-01-05 15:05:00|9298.67|9298.67|9313.24|9313.24|9322.22|9322.22|9297.46|9297.46|0
1672931400000|2023-01-05 15:10:00|9312.97|9312.97|9306.73|9306.73|9313.3|9313.3|9306.73|9306.73|0
1672931700000|2023-01-05 15:15:00|9306.9|9306.9|9284.01|9284.01|9307.26|9307.26|9284.01|9284.01|0
1672932000000|2023-01-05 15:20:00|9283.65|9283.65|9274.4|9274.4|9283.65|9283.65|9274.32|9274.32|0
1672932300000|2023-01-05 15:25:00|9274.05|9274.05|9278.1|9278.1|9281.33|9281.33|9273.25|9273.25|0
1672932600000|2023-01-05 15:30:00|9278.27|9278.27|9284.49|9284.49|9284.49|9284.49|9276.29|9276.29|0
1672932900000|2023-01-05 15:35:00|9284.67|9284.67|9283.73|9283.73|9284.92|9284.92|9279.84|9279.84|0
1672933200000|2023-01-05 15:40:00|9283.38|9283.38|9290.24|9290.24|9290.33|9290.33|9279.08|9279.08|0
1672933500000|2023-01-05 15:45:00|9290.6|9290.6|9292.86|9292.86|9296.89|9296.89|9290.6|9290.6|0
1672933800000|2023-01-05 15:50:00|9293.21|9293.21|9290.04|9290.04|9298.13|9298.13|9289.79|9289.79|0
1672934100000|2023-01-05 15:55:00|9289.95|9289.95|9282.94|9282.94|9292.68|9292.68|9282.94|9282.94|0
1672934400000|2023-01-05 16:00:00|9283.19|9283.19|9281.69|9281.69|9288.65|9288.65|9279.35|9279.35|0
1672934700000|2023-01-05 16:05:00|9281.43|9281.43|9278.28|9278.28|9284.68|9284.68|9277.31|9277.31|0
1672935000000|2023-01-05 16:10:00|9277.92|9277.92|9264.82|9264.82|9278.1|9278.1|9264.56|9264.56|0
1672935300000|2023-01-05 16:15:00|9265.07|9265.07|9268.15|9268.15|9271.43|9271.43|9265.07|9265.07|0
1672935600000|2023-01-05 16:20:00|9267.9|9267.9|9261.79|9261.79|9268.15|9268.15|9259.47|9259.47|0
1672935900000|2023-01-05 16:25:00|9261.53|9261.53|9264.43|9264.43|9269.78|9269.78|9260.9|9260.9|0
1672992900000|2023-01-06 08:15:00|9258.99|9258.99|9269.86|9269.86|9269.86|9269.86|9256.8|9256.8|0
1672993200000|2023-01-06 08:20:00|9269.51|9269.51|9269.91|9269.91|9271.88|9271.88|9258.37|9258.37|0
1672993500000|2023-01-06 08:25:00|9270.05|9270.05|9275.4|9275.4|9283.67|9283.67|9270.05|9270.05|0
1672993800000|2023-01-06 08:30:00|9276.11|9276.11|9277.12|9277.12|9279.11|9279.11|9267.97|9267.97|0
1672994100000|2023-01-06 08:35:00|9276.94|9276.94|9270.95|9270.95|9285.87|9285.87|9270.77|9270.77|0
1672994400000|2023-01-06 08:40:00|9270.86|9270.86|9259.69|9259.69|9270.86|9270.86|9259.33|9259.33|0
1672994700000|2023-01-06 08:45:00|9259.97|9259.97|9249.85|9249.85|9259.97|9259.97|9249.6|9249.6|0
1672995000000|2023-01-06 08:50:00|9249.5|9249.5|9247.98|9247.98|9249.5|9249.5|9242.1|9242.1|0
1672995300000|2023-01-06 08:55:00|9248.34|9248.34|9246.3|9246.3|9249.04|9249.04|9243.57|9243.57|0
1672995600000|2023-01-06 09:00:00|9247.33|9247.33|9248.59|9248.59|9249.71|9249.71|9246.1|9246.1|0
1672995900000|2023-01-06 09:05:00|9248.4|9248.4|9242.61|9242.61|9248.4|9248.4|9239.28|9239.28|0
1672996200000|2023-01-06 09:10:00|9244.99|9244.99|9246.11|9246.11|9246.11|9246.11|9243.73|9243.73|0
1672996500000|2023-01-06 09:15:00|9246.81|9246.81|9244.85|9244.85|9247.25|9247.25|9240.17|9240.17|0
1672996800000|2023-01-06 09:20:00|9245.11|9245.11|9239.05|9239.05|9245.11|9245.11|9237.72|9237.72|0
1672997100000|2023-01-06 09:25:00|9236.68|9236.68|9244.17|9244.17|9244.17|9244.17|9236.33|9236.33|0
1672997400000|2023-01-06 09:30:00|9244|9244|9235.36|9235.36|9244|9244|9233.85|9233.85|0
1672997700000|2023-01-06 09:35:00|9235.71|9235.71|9238.23|9238.23|9241.12|9241.12|9235.29|9235.29|0
1672998000000|2023-01-06 09:40:00|9237.72|9237.72|9243.67|9243.67|9243.67|9243.67|9237.72|9237.72|0
1672998300000|2023-01-06 09:45:00|9244.02|9244.02|9243.94|9243.94|9245.27|9245.27|9241.65|9241.65|0
1672998600000|2023-01-06 09:50:00|9243.59|9243.59|9243.52|9243.52|9245.87|9245.87|9242.79|9242.79|0
1672998900000|2023-01-06 09:55:00|9243.26|9243.26|9251.16|9251.16|9251.16|9251.16|9243.26|9243.26|0
1672999200000|2023-01-06 10:00:00|9246.41|9246.41|9242.28|9242.28|9246.41|9246.41|9241.93|9241.93|0
1672999500000|2023-01-06 10:05:00|9242.38|9242.38|9247.61|9247.61|9247.73|9247.73|9242.38|9242.38|0
1672999800000|2023-01-06 10:10:00|9247.8|9247.8|9249.33|9249.33|9250.3|9250.3|9243.05|9243.05|0
1673000100000|2023-01-06 10:15:00|9251.7|9251.7|9265.67|9265.67|9266.44|9266.44|9251.7|9251.7|0
1673000400000|2023-01-06 10:20:00|9265.53|9265.53|9265.88|9265.88|9271.09|9271.09|9265.53|9265.53|0
1673000700000|2023-01-06 10:25:00|9265.6|9265.6|9261.08|9261.08|9266|9266|9261.08|9261.08|0
1673001000000|2023-01-06 10:30:00|9263.45|9263.45|9279.09|9279.09|9279.09|9279.09|9263.19|9263.19|0
1673001300000|2023-01-06 10:35:00|9279.44|9279.44|9274.62|9274.62|9279.53|9279.53|9274.07|9274.07|0
1673001600000|2023-01-06 10:40:00|9274.88|9274.88|9271.83|9271.83|9277.81|9277.81|9271.83|9271.83|0
1673001900000|2023-01-06 10:45:00|9271.48|9271.48|9268.58|9268.58|9271.48|9271.48|9265.58|9265.58|0
1673002200000|2023-01-06 10:50:00|9268.93|9268.93|9261.47|9261.47|9269.1|9269.1|9260.94|9260.94|0
1673002500000|2023-01-06 10:55:00|9261.82|9261.82|9252.15|9252.15|9261.82|9261.82|9252.15|9252.15|0
1673002800000|2023-01-06 11:00:00|9251.8|9251.8|9255.88|9255.88|9255.88|9255.88|9251.56|9251.56|0
1673003100000|2023-01-06 11:05:00|9258.26|9258.26|9253.77|9253.77|9258.26|9258.26|9253.77|9253.77|0
1673003400000|2023-01-06 11:10:00|9254.29|9254.29|9259.5|9259.5|9259.5|9259.5|9254.29|9254.29|0
1673003700000|2023-01-06 11:15:00|9259.64|9259.64|9260.08|9260.08|9260.28|9260.28|9259.64|9259.64|0
1673004000000|2023-01-06 11:20:00|9262.45|9262.45|9259.81|9259.81|9262.98|9262.98|9259.81|9259.81|0
1673004300000|2023-01-06 11:25:00|9260.09|9260.09|9258.77|9258.77|9260.09|9260.09|9256.14|9256.14|0
1673004600000|2023-01-06 11:30:00|9258.95|9258.95|9262.23|9262.23|9262.23|9262.23|9258.95|9258.95|0
1673004900000|2023-01-06 11:35:00|9266.98|9266.98|9262.9|9262.9|9269.18|9269.18|9262.9|9262.9|0
1673005200000|2023-01-06 11:40:00|9263.25|9263.25|9265.76|9265.76|9265.85|9265.85|9263.25|9263.25|0
1673005500000|2023-01-06 11:45:00|9265.85|9265.85|9269.39|9269.39|9269.74|9269.74|9265.85|9265.85|0
1673005800000|2023-01-06 11:50:00|9269.65|9269.65|9270.89|9270.89|9271.07|9271.07|9269.65|9269.65|0
1673006100000|2023-01-06 11:55:00|9270.71|9270.71|9268.69|9268.69|9271.07|9271.07|9268.69|9268.69|0
1673006400000|2023-01-06 12:00:00|9269.21|9269.21|9272.11|9272.11|9272.11|9272.11|9269.13|9269.13|0
1673006700000|2023-01-06 12:05:00|9274.48|9274.48|9272.29|9272.29|9274.67|9274.67|9272.29|9272.29|0
1673007000000|2023-01-06 12:10:00|9274.67|9274.67|9273.82|9273.82|9275.02|9275.02|9273.82|9273.82|0
1673007300000|2023-01-06 12:15:00|9273.64|9273.64|9272.46|9272.46|9274.66|9274.66|9269.74|9269.74|0
1673007600000|2023-01-06 12:20:00|9273|9273|9273.54|9273.54|9273.54|9273.54|9268.42|9268.42|0
1673007900000|2023-01-06 12:25:00|9273.72|9273.72|9275.73|9275.73|9275.91|9275.91|9273.54|9273.54|0
1673008200000|2023-01-06 12:30:00|9275.64|9275.64|9272.9|9272.9|9275.64|9275.64|9272.73|9272.73|0
1673008500000|2023-01-06 12:35:00|9273.08|9273.08|9270.66|9270.66|9273.57|9273.57|9270.66|9270.66|0
1673008800000|2023-01-06 12:40:00|9270.13|9270.13|9272.96|9272.96|9272.96|9272.96|9270.04|9270.04|0
1673009100000|2023-01-06 12:45:00|9272.82|9272.82|9270.96|9270.96|9272.82|9272.82|9270.45|9270.45|0
1673009400000|2023-01-06 12:50:00|9270.69|9270.69|9271.39|9271.39|9271.39|9271.39|9270.5|9270.5|0
1673009700000|2023-01-06 12:55:00|9271.04|9271.04|9266.81|9266.81|9271.04|9271.04|9266.81|9266.81|0
1673010000000|2023-01-06 13:00:00|9266.45|9266.45|9268.04|9268.04|9268.12|9268.12|9266.45|9266.45|0
1673010300000|2023-01-06 13:05:00|9267.79|9267.79|9266.76|9266.76|9268.92|9268.92|9266.41|9266.41|0
1673010600000|2023-01-06 13:10:00|9267.02|9267.02|9272.79|9272.79|9272.79|9272.79|9267.02|9267.02|0
1673010900000|2023-01-06 13:15:00|9272.25|9272.25|9261.71|9261.71|9272.25|9272.25|9261.71|9261.71|0
1673011200000|2023-01-06 13:20:00|9261.8|9261.8|9262.62|9262.62|9262.62|9262.62|9261.52|9261.52|0
1673011500000|2023-01-06 13:25:00|9262.79|9262.79|9272.44|9272.44|9275.5|9275.5|9259.67|9259.67|0
1673011800000|2023-01-06 13:30:00|9272.96|9272.96|9283.47|9283.47|9313.49|9313.49|9272.96|9272.96|0
1673012100000|2023-01-06 13:35:00|9283.83|9283.83|9284.61|9284.61|9288.22|9288.22|9278.38|9278.38|0
1673012400000|2023-01-06 13:40:00|9285.38|9285.38|9291.31|9291.31|9291.66|9291.66|9285.03|9285.03|0
1673012700000|2023-01-06 13:45:00|9293.68|9293.68|9303.95|9303.95|9303.95|9303.95|9293.12|9293.12|0
1673013000000|2023-01-06 13:50:00|9303.53|9303.53|9314.72|9314.72|9314.72|9314.72|9303.53|9303.53|0
1673013300000|2023-01-06 13:55:00|9315.25|9315.25|9322.06|9322.06|9322.06|9322.06|9313.3|9313.3|0
1673013600000|2023-01-06 14:00:00|9322.41|9322.41|9326.85|9326.85|9329.62|9329.62|9321.53|9321.53|0
1673013900000|2023-01-06 14:05:00|9326.76|9326.76|9312.35|9312.35|9326.76|9326.76|9311.83|9311.83|0
1673014200000|2023-01-06 14:10:00|9309.98|9309.98|9313.93|9313.93|9313.93|9313.93|9306.56|9306.56|0
1673014500000|2023-01-06 14:15:00|9316.3|9316.3|9318.05|9318.05|9321.57|9321.57|9316.3|9316.3|0
1673014800000|2023-01-06 14:20:00|9320.42|9320.42|9322.6|9322.6|9322.6|9322.6|9317.04|9317.04|0
1673015100000|2023-01-06 14:25:00|9322.95|9322.95|9322.21|9322.21|9323.63|9323.63|9321.25|9321.25|0
1673015400000|2023-01-06 14:30:00|9322.75|9322.75|9327.65|9327.65|9332.58|9332.58|9317.43|9317.43|0
1673015700000|2023-01-06 14:35:00|9327.48|9327.48|9295.69|9295.69|9329.94|9329.94|9295.69|9295.69|0
1673016000000|2023-01-06 14:40:00|9295.87|9295.87|9281.06|9281.06|9296.21|9296.21|9281.06|9281.06|0
1673016300000|2023-01-06 14:45:00|9280.87|9280.87|9281.48|9281.48|9284.86|9284.86|9275.17|9275.17|0
1673016600000|2023-01-06 14:50:00|9281.83|9281.83|9291.96|9291.96|9294.51|9294.51|9279.38|9279.38|0
1673016900000|2023-01-06 14:55:00|9291.35|9291.35|9279.56|9279.56|9298.42|9298.42|9279.56|9279.56|0
1673017200000|2023-01-06 15:00:00|9279.93|9279.93|9288.32|9288.32|9297.48|9297.48|9279.93|9279.93|0
1673017500000|2023-01-06 15:05:00|9287.55|9287.55|9296.76|9296.76|9296.93|9296.93|9285.85|9285.85|0
1673017800000|2023-01-06 15:10:00|9297.12|9297.12|9290.38|9290.38|9300.11|9300.11|9290.38|9290.38|0
1673018100000|2023-01-06 15:15:00|9292.76|9292.76|9295.58|9295.58|9298.21|9298.21|9284.48|9284.48|0
1673018400000|2023-01-06 15:20:00|9295.83|9295.83|9294.88|9294.88|9298.39|9298.39|9291.81|9291.81|0
1673018700000|2023-01-06 15:25:00|9295.06|9295.06|9291.47|9291.47|9296.76|9296.76|9291.14|9291.14|0
1673019000000|2023-01-06 15:30:00|9291.73|9291.73|9297.99|9297.99|9298.03|9298.03|9291.73|9291.73|0
1673019300000|2023-01-06 15:35:00|9298.25|9298.25|9306.33|9306.33|9306.33|9306.33|9297.37|9297.37|0
1673019600000|2023-01-06 15:40:00|9303.96|9303.96|9308.9|9308.9|9315.87|9315.87|9303.43|9303.43|0
1673019900000|2023-01-06 15:45:00|9308.81|9308.81|9309.58|9309.58|9309.58|9309.58|9304.38|9304.38|0
1673020200000|2023-01-06 15:50:00|9309.93|9309.93|9308.34|9308.34|9310.96|9310.96|9303.41|9303.41|0
1673020500000|2023-01-06 15:55:00|9308.16|9308.16|9311.07|9311.07|9311.67|9311.67|9308.15|9308.15|0
1673020800000|2023-01-06 16:00:00|9313.45|9313.45|9325.18|9325.18|9327.97|9327.97|9313.45|9313.45|0
1673021100000|2023-01-06 16:05:00|9329.92|9329.92|9325.21|9325.21|9334.03|9334.03|9321.96|9321.96|0
1673021400000|2023-01-06 16:10:00|9325.07|9325.07|9322.52|9322.52|9327.18|9327.18|9318.57|9318.57|0
1673021700000|2023-01-06 16:15:00|9322.87|9322.87|9325.23|9325.23|9329.64|9329.64|9322.79|9322.79|0
1673022000000|2023-01-06 16:20:00|9325.4|9325.4|9319.81|9319.81|9325.4|9325.4|9317.65|9317.65|0
1673022300000|2023-01-06 16:25:00|9320.68|9320.68|9318.45|9318.45|9324.69|9324.69|9318.45|9318.45|0
1673252100000|2023-01-09 08:15:00|9337.27|9337.27|9333.79|9333.79|9343.37|9343.37|9329.04|9329.04|0
1673252400000|2023-01-09 08:20:00|9336.16|9336.16|9328.04|9328.04|9337.2|9337.2|9328.04|9328.04|0
1673252700000|2023-01-09 08:25:00|9325.66|9325.66|9323.67|9323.67|9331.58|9331.58|9319.7|9319.7|0
1673253000000|2023-01-09 08:30:00|9324.38|9324.38|9316.1|9316.1|9334.24|9334.24|9316.1|9316.1|0
1673253300000|2023-01-09 08:35:00|9314.34|9314.34|9307.88|9307.88|9315.72|9315.72|9305.51|9305.51|0
1673253600000|2023-01-09 08:40:00|9307.53|9307.53|9309.09|9309.09|9310.84|9310.84|9304.26|9304.26|0
1673253900000|2023-01-09 08:45:00|9309.63|9309.63|9307.85|9307.85|9320.17|9320.17|9307.85|9307.85|0
1673254200000|2023-01-09 08:50:00|9307.6|9307.6|9314.8|9314.8|9314.8|9314.8|9303.18|9303.18|0
1673254500000|2023-01-09 08:55:00|9314.29|9314.29|9320.08|9320.08|9320.19|9320.19|9314.19|9314.19|0
1673254800000|2023-01-09 09:00:00|9319.73|9319.73|9306.96|9306.96|9319.73|9319.73|9306.96|9306.96|0
1673255100000|2023-01-09 09:05:00|9307.22|9307.22|9293.55|9293.55|9307.22|9307.22|9293.55|9293.55|0
1673255400000|2023-01-09 09:10:00|9292.84|9292.84|9295.05|9295.05|9297.94|9297.94|9291.58|9291.58|0
1673255700000|2023-01-09 09:15:00|9295.4|9295.4|9299.07|9299.07|9299.88|9299.88|9295.4|9295.4|0
1673256000000|2023-01-09 09:20:00|9299.33|9299.33|9296.06|9296.06|9299.33|9299.33|9295.37|9295.37|0
1673256300000|2023-01-09 09:25:00|9297.11|9297.11|9289.7|9289.7|9297.3|9297.3|9285.31|9285.31|0
1673256600000|2023-01-09 09:30:00|9289.18|9289.18|9290.64|9290.64|9297.34|9297.34|9288.76|9288.76|0
1673256900000|2023-01-09 09:35:00|9290.9|9290.9|9287.32|9287.32|9291.33|9291.33|9283.66|9283.66|0
1673257200000|2023-01-09 09:40:00|9287.58|9287.58|9288.62|9288.62|9290.16|9290.16|9285.41|9285.41|0
1673257500000|2023-01-09 09:45:00|9289.14|9289.14|9281.95|9281.95|9289.32|9289.32|9281.95|9281.95|0
1673257800000|2023-01-09 09:50:00|9281.69|9281.69|9271.86|9271.86|9283.11|9283.11|9271.78|9271.78|0
1673258100000|2023-01-09 09:55:00|9270.45|9270.45|9270.47|9270.47|9274.95|9274.95|9269.4|9269.4|0
1673258400000|2023-01-09 10:00:00|9270.11|9270.11|9256.38|9256.38|9270.98|9270.98|9253.19|9253.19|0
1673258700000|2023-01-09 10:05:00|9256.84|9256.84|9263.22|9263.22|9263.4|9263.4|9255.57|9255.57|0
1673259000000|2023-01-09 10:10:00|9262.87|9262.87|9269.88|9269.88|9269.88|9269.88|9257.59|9257.59|0
1673259300000|2023-01-09 10:15:00|9272.26|9272.26|9277.57|9277.57|9281.09|9281.09|9271.55|9271.55|0
1673259600000|2023-01-09 10:20:00|9276.87|9276.87|9274.03|9274.03|9277.53|9277.53|9274.03|9274.03|0
1673259900000|2023-01-09 10:25:00|9273.75|9273.75|9266.79|9266.79|9277.82|9277.82|9266.12|9266.12|0
1673260200000|2023-01-09 10:30:00|9267.05|9267.05|9265.88|9265.88|9271.33|9271.33|9265.88|9265.88|0
1673260500000|2023-01-09 10:35:00|9266.07|9266.07|9270.43|9270.43|9270.57|9270.57|9265.29|9265.29|0
1673260800000|2023-01-09 10:40:00|9270.34|9270.34|9264.76|9264.76|9270.34|9270.34|9264.72|9264.72|0
1673261100000|2023-01-09 10:45:00|9265.28|9265.28|9274.76|9274.76|9274.76|9274.76|9262.93|9262.93|0
1673261400000|2023-01-09 10:50:00|9275.02|9275.02|9274.04|9274.04|9275.02|9275.02|9271.7|9271.7|0
1673261700000|2023-01-09 10:55:00|9273.69|9273.69|9277.5|9277.5|9279.93|9279.93|9272.99|9272.99|0
1673262000000|2023-01-09 11:00:00|9277.24|9277.24|9273.19|9273.19|9277.5|9277.5|9270.12|9270.12|0
1673262300000|2023-01-09 11:05:00|9275.57|9275.57|9277.08|9277.08|9277.08|9277.08|9269.6|9269.6|0
1673262600000|2023-01-09 11:10:00|9274.7|9274.7|9272.14|9272.14|9274.7|9274.7|9271.69|9271.69|0
1673262900000|2023-01-09 11:15:00|9272.91|9272.91|9274.66|9274.66|9274.78|9274.78|9269.75|9269.75|0
1673263200000|2023-01-09 11:20:00|9274.75|9274.75|9268.92|9268.92|9275.02|9275.02|9266.97|9266.97|0
1673263500000|2023-01-09 11:25:00|9268.66|9268.66|9265.74|9265.74|9271.28|9271.28|9265.74|9265.74|0
1673263800000|2023-01-09 11:30:00|9268.12|9268.12|9266.02|9266.02|9271.49|9271.49|9266.02|9266.02|0
1673264100000|2023-01-09 11:35:00|9264.73|9264.73|9272.69|9272.69|9273.84|9273.84|9264.73|9264.73|0
1673264400000|2023-01-09 11:40:00|9272.34|9272.34|9269.8|9269.8|9272.34|9272.34|9268.39|9268.39|0
1673264700000|2023-01-09 11:45:00|9269.62|9269.62|9265.21|9265.21|9269.62|9269.62|9261.63|9261.63|0
1673265000000|2023-01-09 11:50:00|9264.51|9264.51|9258.87|9258.87|9264.51|9264.51|9258.2|9258.2|0
1673265300000|2023-01-09 11:55:00|9256.5|9256.5|9248.35|9248.35|9258.87|9258.87|9247.38|9247.38|0
1673265600000|2023-01-09 12:00:00|9250.72|9250.72|9250.93|9250.93|9251.04|9251.04|9244.72|9244.72|0
1673265900000|2023-01-09 12:05:00|9251.02|9251.02|9252.06|9252.06|9252.06|9252.06|9248.65|9248.65|0
1673266200000|2023-01-09 12:10:00|9251.71|9251.71|9259.66|9259.66|9259.66|9259.66|9251.71|9251.71|0
1673266500000|2023-01-09 12:15:00|9259.8|9259.8|9269.67|9269.67|9272.3|9272.3|9259.8|9259.8|0
1673266800000|2023-01-09 12:20:00|9269.41|9269.41|9265.67|9265.67|9269.41|9269.41|9262.54|9262.54|0
1673267100000|2023-01-09 12:25:00|9265.3|9265.3|9262.16|9262.16|9265.3|9265.3|9261.98|9261.98|0
1673267400000|2023-01-09 12:30:00|9261.99|9261.99|9262.85|9262.85|9266.56|9266.56|9258.74|9258.74|0
1673267700000|2023-01-09 12:35:00|9262.94|9262.94|9258.11|9258.11|9262.94|9262.94|9258.11|9258.11|0
1673268000000|2023-01-09 12:40:00|9257.94|9257.94|9272.49|9272.49|9272.49|9272.49|9256.63|9256.63|0
1673268300000|2023-01-09 12:45:00|9274.86|9274.86|9272.68|9272.68|9277.55|9277.55|9272.17|9272.17|0
1673268600000|2023-01-09 12:50:00|9272.43|9272.43|9273.31|9273.31|9273.57|9273.57|9270.93|9270.93|0
1673268900000|2023-01-09 12:55:00|9272.96|9272.96|9269.87|9269.87|9276.35|9276.35|9269.87|9269.87|0
1673269200000|2023-01-09 13:00:00|9269.73|9269.73|9284.36|9284.36|9284.36|9284.36|9269.73|9269.73|0
1673269500000|2023-01-09 13:05:00|9283.84|9283.84|9270.49|9270.49|9283.84|9283.84|9270.49|9270.49|0
1673269800000|2023-01-09 13:10:00|9270.31|9270.31|9275.14|9275.14|9275.14|9275.14|9270.31|9270.31|0
1673270100000|2023-01-09 13:15:00|9274.96|9274.96|9273.5|9273.5|9275.99|9275.99|9273.27|9273.27|0
1673270400000|2023-01-09 13:20:00|9273.85|9273.85|9280.75|9280.75|9281.58|9281.58|9273.85|9273.85|0
1673270700000|2023-01-09 13:25:00|9280.29|9280.29|9272.05|9272.05|9280.82|9280.82|9270.63|9270.63|0
1673271000000|2023-01-09 13:30:00|9272.24|9272.24|9279.86|9279.86|9281.07|9281.07|9272.24|9272.24|0
1673271300000|2023-01-09 13:35:00|9279.34|9279.34|9283.56|9283.56|9283.91|9283.91|9278.94|9278.94|0
1673271600000|2023-01-09 13:40:00|9284.26|9284.26|9292.44|9292.44|9292.44|9292.44|9284.26|9284.26|0
1673271900000|2023-01-09 13:45:00|9293.33|9293.33|9299|9299|9299|9299|9293.33|9293.33|0
1673272200000|2023-01-09 13:50:00|9298.81|9298.81|9298.94|9298.94|9299.47|9299.47|9296.57|9296.57|0
1673272500000|2023-01-09 13:55:00|9299.04|9299.04|9295.48|9295.48|9299.56|9299.56|9294.93|9294.93|0
1673272800000|2023-01-09 14:00:00|9295.34|9295.34|9302.34|9302.34|9302.34|9302.34|9292.02|9292.02|0
1673273100000|2023-01-09 14:05:00|9302.15|9302.15|9302.65|9302.65|9303|9303|9302.15|9302.15|0
1673273400000|2023-01-09 14:10:00|9305.02|9305.02|9305.88|9305.88|9307.65|9307.65|9302.9|9302.9|0
1673273700000|2023-01-09 14:15:00|9305.7|9305.7|9313.45|9313.45|9313.45|9313.45|9305|9305|0
1673274000000|2023-01-09 14:20:00|9315.83|9315.83|9323.35|9323.35|9323.99|9323.99|9313.97|9313.97|0
1673274300000|2023-01-09 14:25:00|9323.7|9323.7|9319.68|9319.68|9326.7|9326.7|9318.83|9318.83|0
1673274600000|2023-01-09 14:30:00|9322.05|9322.05|9325.46|9325.46|9328.97|9328.97|9315.63|9315.63|0
1673274900000|2023-01-09 14:35:00|9325.98|9325.98|9325.5|9325.5|9326.33|9326.33|9316.64|9316.64|0
1673275200000|2023-01-09 14:40:00|9323.13|9323.13|9331.17|9331.17|9331.71|9331.71|9322.42|9322.42|0
1673275500000|2023-01-09 14:45:00|9331.59|9331.59|9324.05|9324.05|9333.08|9333.08|9323.68|9323.68|0
1673275800000|2023-01-09 14:50:00|9323.88|9323.88|9342.08|9342.08|9342.08|9342.08|9322.06|9322.06|0
1673276100000|2023-01-09 14:55:00|9342.33|9342.33|9340.19|9340.19|9342.68|9342.68|9331.7|9331.7|0
1673276400000|2023-01-09 15:00:00|9340.05|9340.05|9349.49|9349.49|9354.24|9354.24|9336.39|9336.39|0
1673276700000|2023-01-09 15:05:00|9349.23|9349.23|9349.59|9349.59|9352.92|9352.92|9345.24|9345.24|0
1673277000000|2023-01-09 15:10:00|9349.5|9349.5|9346.82|9346.82|9355.04|9355.04|9346.12|9346.12|0
1673277300000|2023-01-09 15:15:00|9347.35|9347.35|9342.33|9342.33|9347.35|9347.35|9342.23|9342.23|0
1673277600000|2023-01-09 15:20:00|9342.47|9342.47|9337.17|9337.17|9342.47|9342.47|9337.17|9337.17|0
1673277900000|2023-01-09 15:25:00|9337.07|9337.07|9339.24|9339.24|9339.69|9339.69|9333.97|9333.97|0
1673278200000|2023-01-09 15:30:00|9339.6|9339.6|9345.28|9345.28|9345.37|9345.37|9339.6|9339.6|0
1673278500000|2023-01-09 15:35:00|9345.1|9345.1|9345.48|9345.48|9350.25|9350.25|9344.23|9344.23|0
1673278800000|2023-01-09 15:40:00|9345.34|9345.34|9342.9|9342.9|9345.97|9345.97|9340.5|9340.5|0
1673279100000|2023-01-09 15:45:00|9342.65|9342.65|9347.38|9347.38|9347.91|9347.91|9342.2|9342.2|0
1673279400000|2023-01-09 15:50:00|9347.03|9347.03|9342.47|9342.47|9348.82|9348.82|9342.47|9342.47|0
1673279700000|2023-01-09 15:55:00|9341.96|9341.96|9340.81|9340.81|9341.96|9341.96|9338.26|9338.26|0
1673280000000|2023-01-09 16:00:00|9340.63|9340.63|9345.16|9345.16|9345.44|9345.44|9340.63|9340.63|0
1673280300000|2023-01-09 16:05:00|9345.02|9345.02|9351.16|9351.16|9351.16|9351.16|9344.38|9344.38|0
1673280600000|2023-01-09 16:10:00|9351.51|9351.51|9351.31|9351.31|9351.78|9351.78|9348.7|9348.7|0
1673280900000|2023-01-09 16:15:00|9350.94|9350.94|9345.59|9345.59|9353.32|9353.32|9344.24|9344.24|0
1673281200000|2023-01-09 16:20:00|9345.33|9345.33|9348.18|9348.18|9350|9350|9343.71|9343.71|0
1673281500000|2023-01-09 16:25:00|9347.92|9347.92|9354.77|9354.77|9355.74|9355.74|9346.71|9346.71|0
1673338500000|2023-01-10 08:15:00|9287.87|9287.87|9276.76|9276.76|9287.87|9287.87|9276.33|9276.33|0
1673338800000|2023-01-10 08:20:00|9274.39|9274.39|9282.13|9282.13|9284.12|9284.12|9271.31|9271.31|0
1673339100000|2023-01-10 08:25:00|9279.76|9279.76|9273.4|9273.4|9281.79|9281.79|9268.84|9268.84|0
1673339400000|2023-01-10 08:30:00|9273.12|9273.12|9263.63|9263.63|9273.12|9273.12|9262.25|9262.25|0
1673339700000|2023-01-10 08:35:00|9262.64|9262.64|9284.74|9284.74|9284.74|9284.74|9260|9260|0
1673340000000|2023-01-10 08:40:00|9285|9285|9276.93|9276.93|9288.01|9288.01|9276.93|9276.93|0
1673340300000|2023-01-10 08:45:00|9279.31|9279.31|9290.15|9290.15|9290.15|9290.15|9277.81|9277.81|0
1673340600000|2023-01-10 08:50:00|9290.06|9290.06|9308.22|9308.22|9309.41|9309.41|9289.56|9289.56|0
1673340900000|2023-01-10 08:55:00|9307.32|9307.32|9311.44|9311.44|9313.13|9313.13|9306.9|9306.9|0
1673341200000|2023-01-10 09:00:00|9309.89|9309.89|9321.99|9321.99|9321.99|9321.99|9305.98|9305.98|0
1673341500000|2023-01-10 09:05:00|9322.25|9322.25|9328.42|9328.42|9328.42|9328.42|9320.41|9320.41|0
1673341800000|2023-01-10 09:10:00|9328.6|9328.6|9340.13|9340.13|9340.5|9340.5|9328.01|9328.01|0
1673342100000|2023-01-10 09:15:00|9340.78|9340.78|9335.04|9335.04|9341.63|9341.63|9333.37|9333.37|0
1673342400000|2023-01-10 09:20:00|9334.49|9334.49|9340.78|9340.78|9340.78|9340.78|9333.83|9333.83|0
1673342700000|2023-01-10 09:25:00|9341.03|9341.03|9337.73|9337.73|9342.28|9342.28|9336.06|9336.06|0
1673343000000|2023-01-10 09:30:00|9337.37|9337.37|9334.58|9334.58|9340|9340|9331.33|9331.33|0
1673343300000|2023-01-10 09:35:00|9332.21|9332.21|9343.54|9343.54|9343.54|9343.54|9332.21|9332.21|0
1673343600000|2023-01-10 09:40:00|9344.18|9344.18|9348.38|9348.38|9348.73|9348.73|9343.72|9343.72|0
1673343900000|2023-01-10 09:45:00|9347.92|9347.92|9345.01|9345.01|9348.18|9348.18|9342.05|9342.05|0
1673344200000|2023-01-10 09:50:00|9345.36|9345.36|9342.47|9342.47|9345.36|9345.36|9341.64|9341.64|0
1673344500000|2023-01-10 09:55:00|9342.12|9342.12|9337.13|9337.13|9342.12|9342.12|9336.59|9336.59|0
1673344800000|2023-01-10 10:00:00|9337.68|9337.68|9335.36|9335.36|9338.64|9338.64|9330.75|9330.75|0
1673345100000|2023-01-10 10:05:00|9335.17|9335.17|9340.89|9340.89|9343.1|9343.1|9332.62|9332.62|0
1673345400000|2023-01-10 10:10:00|9341.15|9341.15|9352.45|9352.45|9352.45|9352.45|9341.15|9341.15|0
1673345700000|2023-01-10 10:15:00|9354.82|9354.82|9360.77|9360.77|9360.85|9360.85|9353.22|9353.22|0
1673346000000|2023-01-10 10:20:00|9361.29|9361.29|9368.02|9368.02|9368.02|9368.02|9361.01|9361.01|0
1673346300000|2023-01-10 10:25:00|9370.39|9370.39|9359.68|9359.68|9370.39|9370.39|9359.23|9359.23|0
1673346600000|2023-01-10 10:30:00|9359.13|9359.13|9356.58|9356.58|9360.65|9360.65|9356.58|9356.58|0
1673346900000|2023-01-10 10:35:00|9356.33|9356.33|9354.63|9354.63|9356.84|9356.84|9354.11|9354.11|0
1673347200000|2023-01-10 10:40:00|9354.89|9354.89|9355.08|9355.08|9359.65|9359.65|9354.89|9354.89|0
1673347500000|2023-01-10 10:45:00|9354.62|9354.62|9354.96|9354.96|9357.09|9357.09|9354.53|9354.53|0
1673347800000|2023-01-10 10:50:00|9354.44|9354.44|9340.75|9340.75|9354.44|9354.44|9340.75|9340.75|0
1673348100000|2023-01-10 10:55:00|9340.84|9340.84|9339.66|9339.66|9345.02|9345.02|9339.66|9339.66|0
1673348400000|2023-01-10 11:00:00|9339.75|9339.75|9335.14|9335.14|9340.02|9340.02|9332.77|9332.77|0
1673348700000|2023-01-10 11:05:00|9335.33|9335.33|9335.78|9335.78|9336.57|9336.57|9332.08|9332.08|0
1673349000000|2023-01-10 11:10:00|9335.61|9335.61|9332.22|9332.22|9335.61|9335.61|9332.22|9332.22|0
1673349300000|2023-01-10 11:15:00|9332.39|9332.39|9335.09|9335.09|9335.45|9335.45|9331.77|9331.77|0
1673349600000|2023-01-10 11:20:00|9334.39|9334.39|9337.2|9337.2|9337.57|9337.57|9334.39|9334.39|0
1673349900000|2023-01-10 11:25:00|9337.29|9337.29|9335.36|9335.36|9337.91|9337.91|9335.36|9335.36|0
1673350200000|2023-01-10 11:30:00|9334.9|9334.9|9329.64|9329.64|9335.07|9335.07|9328.47|9328.47|0
1673350500000|2023-01-10 11:35:00|9329.55|9329.55|9331.19|9331.19|9331.19|9331.19|9327.1|9327.1|0
1673350800000|2023-01-10 11:40:00|9331.45|9331.45|9335.92|9335.92|9335.92|9335.92|9331.22|9331.22|0
1673351100000|2023-01-10 11:45:00|9338.3|9338.3|9347.26|9347.26|9349.64|9349.64|9338.3|9338.3|0
1673351400000|2023-01-10 11:50:00|9350.17|9350.17|9354.86|9354.86|9354.86|9354.86|9349.81|9349.81|0
1673351700000|2023-01-10 11:55:00|9354.33|9354.33|9353.76|9353.76|9355.46|9355.46|9352.7|9352.7|0
1673352000000|2023-01-10 12:00:00|9353.67|9353.67|9354.06|9354.06|9354.06|9354.06|9349.89|9349.89|0
1673352300000|2023-01-10 12:05:00|9356.43|9356.43|9356.92|9356.92|9357.32|9357.32|9356.43|9356.43|0
1673352600000|2023-01-10 12:10:00|9361.67|9361.67|9363.24|9363.24|9363.95|9363.95|9361.15|9361.15|0
1673352900000|2023-01-10 12:15:00|9363.5|9363.5|9361.12|9361.12|9365.03|9365.03|9360.79|9360.79|0
1673353200000|2023-01-10 12:20:00|9361.37|9361.37|9364.37|9364.37|9364.37|9364.37|9361.12|9361.12|0
1673353500000|2023-01-10 12:25:00|9364.19|9364.19|9371.08|9371.08|9371.08|9371.08|9363.92|9363.92|0
1673353800000|2023-01-10 12:30:00|9371.22|9371.22|9365.66|9365.66|9371.48|9371.48|9365.66|9365.66|0
1673354100000|2023-01-10 12:35:00|9366.01|9366.01|9365.58|9365.58|9366.36|9366.36|9362.82|9362.82|0
1673354400000|2023-01-10 12:40:00|9365.83|9365.83|9363.87|9363.87|9365.91|9365.91|9363.26|9363.26|0
1673354700000|2023-01-10 12:45:00|9364.24|9364.24|9364.47|9364.47|9366.84|9366.84|9363.73|9363.73|0
1673355000000|2023-01-10 12:50:00|9364.74|9364.74|9361.82|9361.82|9364.74|9364.74|9361.47|9361.47|0
1673355300000|2023-01-10 12:55:00|9362.18|9362.18|9360.57|9360.57|9364.71|9364.71|9360.57|9360.57|0
1673355600000|2023-01-10 13:00:00|9360.83|9360.83|9359.4|9359.4|9360.83|9360.83|9358.1|9358.1|0
1673355900000|2023-01-10 13:05:00|9359.04|9359.04|9355.91|9355.91|9359.04|9359.04|9355.38|9355.38|0
1673356200000|2023-01-10 13:10:00|9355.56|9355.56|9356.3|9356.3|9356.3|9356.3|9353.24|9353.24|0
1673356500000|2023-01-10 13:15:00|9355.78|9355.78|9347.36|9347.36|9355.78|9355.78|9346.37|9346.37|0
1673356800000|2023-01-10 13:20:00|9344.99|9344.99|9336.4|9336.4|9344.99|9344.99|9336.4|9336.4|0
1673357100000|2023-01-10 13:25:00|9336.75|9336.75|9327.85|9327.85|9336.75|9336.75|9325.64|9325.64|0
1673357400000|2023-01-10 13:30:00|9330.22|9330.22|9334.33|9334.33|9334.86|9334.86|9329.41|9329.41|0
1673357700000|2023-01-10 13:35:00|9334.59|9334.59|9339.86|9339.86|9340.29|9340.29|9334.3|9334.3|0
1673358000000|2023-01-10 13:40:00|9342.24|9342.24|9337.36|9337.36|9342.41|9342.41|9333.83|9333.83|0
1673358300000|2023-01-10 13:45:00|9337.1|9337.1|9336.13|9336.13|9337.1|9337.1|9332.69|9332.69|0
1673358600000|2023-01-10 13:50:00|9335.48|9335.48|9327.82|9327.82|9335.48|9335.48|9327.82|9327.82|0
1673358900000|2023-01-10 13:55:00|9327.63|9327.63|9319.1|9319.1|9327.63|9327.63|9318.84|9318.84|0
1673359200000|2023-01-10 14:00:00|9321.48|9321.48|9323.51|9323.51|9326.81|9326.81|9316.99|9316.99|0
1673359500000|2023-01-10 14:05:00|9323.6|9323.6|9326.44|9326.44|9328.1|9328.1|9321.41|9321.41|0
1673359800000|2023-01-10 14:10:00|9326.79|9326.79|9329.15|9329.15|9329.15|9329.15|9326.27|9326.27|0
1673360100000|2023-01-10 14:15:00|9329.86|9329.86|9332.87|9332.87|9333.38|9333.38|9327.31|9327.31|0
1673360400000|2023-01-10 14:20:00|9333.13|9333.13|9330.51|9330.51|9333.13|9333.13|9326.87|9326.87|0
1673360700000|2023-01-10 14:25:00|9330.41|9330.41|9327.18|9327.18|9330.41|9330.41|9325.17|9325.17|0
1673361000000|2023-01-10 14:30:00|9326.66|9326.66|9331.59|9331.59|9333.11|9333.11|9317.52|9317.52|0
1673361300000|2023-01-10 14:35:00|9331.76|9331.76|9336.36|9336.36|9336.71|9336.71|9323.51|9323.51|0
1673361600000|2023-01-10 14:40:00|9336.62|9336.62|9343.13|9343.13|9344.8|9344.8|9332.59|9332.59|0
1673361900000|2023-01-10 14:45:00|9342.43|9342.43|9321.93|9321.93|9342.43|9342.43|9321.84|9321.84|0
1673362200000|2023-01-10 14:50:00|9321.6|9321.6|9345.34|9345.34|9345.34|9345.34|9321.43|9321.43|0
1673362500000|2023-01-10 14:55:00|9345.09|9345.09|9337.37|9337.37|9345.09|9345.09|9337.28|9337.28|0
1673362800000|2023-01-10 15:00:00|9337|9337|9327.6|9327.6|9337|9337|9326.87|9326.87|0
1673363100000|2023-01-10 15:05:00|9327.18|9327.18|9319.6|9319.6|9327.18|9327.18|9319.6|9319.6|0
1673363400000|2023-01-10 15:10:00|9317.23|9317.23|9323.7|9323.7|9324.77|9324.77|9317.23|9317.23|0
1673363700000|2023-01-10 15:15:00|9323.18|9323.18|9327.87|9327.87|9329.09|9329.09|9323.18|9323.18|0
1673364000000|2023-01-10 15:20:00|9328.13|9328.13|9325.86|9325.86|9328.76|9328.76|9321.82|9321.82|0
1673364300000|2023-01-10 15:25:00|9326.03|9326.03|9329.08|9329.08|9329.79|9329.79|9325.4|9325.4|0
1673364600000|2023-01-10 15:30:00|9326.7|9326.7|9317.59|9317.59|9326.7|9326.7|9317|9317|0
1673364900000|2023-01-10 15:35:00|9317.24|9317.24|9321.82|9321.82|9322.17|9322.17|9317.24|9317.24|0
1673365200000|2023-01-10 15:40:00|9321.91|9321.91|9325.2|9325.2|9330.12|9330.12|9321.91|9321.91|0
1673365500000|2023-01-10 15:45:00|9325.91|9325.91|9328.61|9328.61|9329.39|9329.39|9325.91|9325.91|0
1673365800000|2023-01-10 15:50:00|9328.26|9328.26|9333.75|9333.75|9333.83|9333.83|9327.55|9327.55|0
1673366100000|2023-01-10 15:55:00|9334.11|9334.11|9335.1|9335.1|9337.08|9337.08|9333.57|9333.57|0
1673366400000|2023-01-10 16:00:00|9335.01|9335.01|9332.72|9332.72|9335.19|9335.19|9332.09|9332.09|0
1673366700000|2023-01-10 16:05:00|9332.44|9332.44|9323.94|9323.94|9332.44|9332.44|9323.94|9323.94|0
1673367000000|2023-01-10 16:10:00|9323.52|9323.52|9319.23|9319.23|9324.31|9324.31|9319.09|9319.09|0
1673367300000|2023-01-10 16:15:00|9319.37|9319.37|9323.48|9323.48|9323.48|9323.48|9314.64|9314.64|0
1673367600000|2023-01-10 16:20:00|9325.85|9325.85|9337.63|9337.63|9342.1|9342.1|9325.85|9325.85|0
1673367900000|2023-01-10 16:25:00|9337.8|9337.8|9327.62|9327.62|9337.8|9337.8|9327.57|9327.57|0
1673424900000|2023-01-11 08:15:00|9340.35|9340.35|9346.8|9346.8|9346.8|9346.8|9335.05|9335.05|0
1673425200000|2023-01-11 08:20:00|9347.33|9347.33|9332.26|9332.26|9347.51|9347.51|9327.92|9327.92|0
1673425500000|2023-01-11 08:25:00|9331.84|9331.84|9352.23|9352.23|9352.23|9352.23|9324.67|9324.67|0
1673425800000|2023-01-11 08:30:00|9352.95|9352.95|9369.56|9369.56|9369.56|9369.56|9352.95|9352.95|0
1673426100000|2023-01-11 08:35:00|9367.18|9367.18|9373.78|9373.78|9373.78|9373.78|9365.64|9365.64|0
1673426400000|2023-01-11 08:40:00|9374.48|9374.48|9373.42|9373.42|9375.92|9375.92|9368.61|9368.61|0
1673426700000|2023-01-11 08:45:00|9375.8|9375.8|9388.28|9388.28|9391.45|9391.45|9375.8|9375.8|0
1673427000000|2023-01-11 08:50:00|9388.03|9388.03|9394.64|9394.64|9394.64|9394.64|9386.97|9386.97|0
1673427300000|2023-01-11 08:55:00|9394.82|9394.82|9397.85|9397.85|9397.99|9397.99|9394.66|9394.66|0
1673427600000|2023-01-11 09:00:00|9395.47|9395.47|9407.14|9407.14|9407.42|9407.42|9393.16|9393.16|0
1673427900000|2023-01-11 09:05:00|9407.49|9407.49|9405.72|9405.72|9409.98|9409.98|9405.08|9405.08|0
1673428200000|2023-01-11 09:10:00|9406.08|9406.08|9401.07|9401.07|9407.55|9407.55|9401.07|9401.07|0
1673428500000|2023-01-11 09:15:00|9401.42|9401.42|9407.62|9407.62|9407.75|9407.75|9400.13|9400.13|0
1673428800000|2023-01-11 09:20:00|9407.34|9407.34|9406.65|9406.65|9410.39|9410.39|9404.69|9404.69|0
1673429100000|2023-01-11 09:25:00|9409.02|9409.02|9412.89|9412.89|9415.07|9415.07|9408.49|9408.49|0
1673429400000|2023-01-11 09:30:00|9412.63|9412.63|9417.61|9417.61|9419.02|9419.02|9412.27|9412.27|0
1673429700000|2023-01-11 09:35:00|9417.44|9417.44|9413.24|9413.24|9417.44|9417.44|9411.72|9411.72|0
1673430000000|2023-01-11 09:40:00|9412.69|9412.69|9403.35|9403.35|9413.81|9413.81|9403.35|9403.35|0
1673430300000|2023-01-11 09:45:00|9403.07|9403.07|9402.21|9402.21|9405.71|9405.71|9401.47|9401.47|0
1673430600000|2023-01-11 09:50:00|9404.59|9404.59|9414.92|9414.92|9414.92|9414.92|9404.59|9404.59|0
1673430900000|2023-01-11 09:55:00|9415.11|9415.11|9419.92|9419.92|9419.92|9419.92|9413.88|9413.88|0
1673431200000|2023-01-11 10:00:00|9420.43|9420.43|9419.32|9419.32|9424.82|9424.82|9419.32|9419.32|0
1673431500000|2023-01-11 10:05:00|9419.18|9419.18|9421.36|9421.36|9423.9|9423.9|9415.47|9415.47|0
1673431800000|2023-01-11 10:10:00|9418.99|9418.99|9416|9416|9421.3|9421.3|9412.06|9412.06|0
1673432100000|2023-01-11 10:15:00|9416.17|9416.17|9417.58|9417.58|9420.05|9420.05|9415.2|9415.2|0
1673432400000|2023-01-11 10:20:00|9417.4|9417.4|9418.5|9418.5|9418.89|9418.89|9414.14|9414.14|0
1673432700000|2023-01-11 10:25:00|9418.64|9418.64|9422.82|9422.82|9422.82|9422.82|9418.38|9418.38|0
1673433000000|2023-01-11 10:30:00|9422.47|9422.47|9420.47|9420.47|9424.31|9424.31|9417.67|9417.67|0
1673433300000|2023-01-11 10:35:00|9420.99|9420.99|9418.1|9418.1|9423.36|9423.36|9417.92|9417.92|0
1673433600000|2023-01-11 10:40:00|9418.29|9418.29|9413.26|9413.26|9418.8|9418.8|9413.26|9413.26|0
1673433900000|2023-01-11 10:45:00|9413|9413|9412.54|9412.54|9415.69|9415.69|9409.47|9409.47|0
1673434200000|2023-01-11 10:50:00|9413.59|9413.59|9408.77|9408.77|9415.01|9415.01|9408.68|9408.68|0
1673434500000|2023-01-11 10:55:00|9406.4|9406.4|9410.9|9410.9|9410.9|9410.9|9406|9406|0
1673434800000|2023-01-11 11:00:00|9411.07|9411.07|9410.23|9410.23|9414.35|9414.35|9410.23|9410.23|0
1673435100000|2023-01-11 11:05:00|9410.49|9410.49|9408.56|9408.56|9411.03|9411.03|9408.45|9408.45|0
1673435400000|2023-01-11 11:10:00|9408.91|9408.91|9412.34|9412.34|9412.55|9412.55|9408.56|9408.56|0
1673435700000|2023-01-11 11:15:00|9412.06|9412.06|9409.12|9409.12|9414.18|9414.18|9409.12|9409.12|0
1673436000000|2023-01-11 11:20:00|9408.6|9408.6|9414.12|9414.12|9414.12|9414.12|9403.65|9403.65|0
1673436300000|2023-01-11 11:25:00|9411.74|9411.74|9410.87|9410.87|9411.74|9411.74|9408.3|9408.3|0
1673436600000|2023-01-11 11:30:00|9410.59|9410.59|9419.27|9419.27|9420.88|9420.88|9410.59|9410.59|0
1673436900000|2023-01-11 11:35:00|9421.65|9421.65|9419.85|9419.85|9421.65|9421.65|9418.63|9418.63|0
1673437200000|2023-01-11 11:40:00|9419.49|9419.49|9417.2|9417.2|9419.84|9419.84|9416.84|9416.84|0
1673437500000|2023-01-11 11:45:00|9419.58|9419.58|9420.47|9420.47|9425.92|9425.92|9417.2|9417.2|0
1673437800000|2023-01-11 11:50:00|9422.85|9422.85|9426.84|9426.84|9427.45|9427.45|9422.61|9422.61|0
1673438100000|2023-01-11 11:55:00|9424.47|9424.47|9433.23|9433.23|9433.23|9433.23|9424.47|9424.47|0
1673438400000|2023-01-11 12:00:00|9433.05|9433.05|9431.58|9431.58|9433.4|9433.4|9429.37|9429.37|0
1673438700000|2023-01-11 12:05:00|9431.93|9431.93|9431.34|9431.34|9431.97|9431.97|9431.34|9431.34|0
1673439000000|2023-01-11 12:10:00|9431.08|9431.08|9430.23|9430.23|9432.6|9432.6|9430.14|9430.14|0
1673439300000|2023-01-11 12:15:00|9430.32|9430.32|9436.55|9436.55|9439.16|9439.16|9430.06|9430.06|0
1673439600000|2023-01-11 12:20:00|9436.37|9436.37|9436.09|9436.09|9438.46|9438.46|9435.92|9435.92|0
1673439900000|2023-01-11 12:25:00|9435.95|9435.95|9444.05|9444.05|9446.43|9446.43|9435.6|9435.6|0
1673440200000|2023-01-11 12:30:00|9446.43|9446.43|9457.36|9457.36|9458.24|9458.24|9446.43|9446.43|0
1673440500000|2023-01-11 12:35:00|9457.54|9457.54|9452.9|9452.9|9458|9458|9452.9|9452.9|0
1673440800000|2023-01-11 12:40:00|9453.08|9453.08|9443.06|9443.06|9453.43|9453.43|9443.06|9443.06|0
1673441100000|2023-01-11 12:45:00|9440.69|9440.69|9445.55|9445.55|9445.55|9445.55|9438.31|9438.31|0
1673441400000|2023-01-11 12:50:00|9447.92|9447.92|9443.98|9443.98|9449.35|9449.35|9443.98|9443.98|0
1673441700000|2023-01-11 12:55:00|9444.07|9444.07|9440.76|9440.76|9444.07|9444.07|9440.5|9440.5|0
1673442000000|2023-01-11 13:00:00|9443.14|9443.14|9449.31|9449.31|9449.76|9449.76|9443.14|9443.14|0
1673442300000|2023-01-11 13:05:00|9448.96|9448.96|9456.5|9456.5|9456.5|9456.5|9448.42|9448.42|0
1673442600000|2023-01-11 13:10:00|9458.87|9458.87|9462.28|9462.28|9462.28|9462.28|9458.87|9458.87|0
1673442900000|2023-01-11 13:15:00|9463.57|9463.57|9468.37|9468.37|9468.69|9468.69|9463.57|9463.57|0
1673443200000|2023-01-11 13:20:00|9468.11|9468.11|9471.1|9471.1|9474.72|9474.72|9467.6|9467.6|0
1673443500000|2023-01-11 13:25:00|9470.96|9470.96|9473.85|9473.85|9473.85|9473.85|9470.46|9470.46|0
1673443800000|2023-01-11 13:30:00|9474.02|9474.02|9461.28|9461.28|9474.02|9474.02|9461.28|9461.28|0
1673444100000|2023-01-11 13:35:00|9460.5|9460.5|9458.63|9458.63|9460.5|9460.5|9455.71|9455.71|0
1673444400000|2023-01-11 13:40:00|9458.99|9458.99|9462.97|9462.97|9462.97|9462.97|9458.89|9458.89|0
1673444700000|2023-01-11 13:45:00|9463.23|9463.23|9466.52|9466.52|9466.69|9466.69|9462.2|9462.2|0
1673445000000|2023-01-11 13:50:00|9466.18|9466.18|9465.7|9465.7|9467.75|9467.75|9460.11|9460.11|0
1673445300000|2023-01-11 13:55:00|9465.96|9465.96|9466.85|9466.85|9471.31|9471.31|9463.35|9463.35|0
1673445600000|2023-01-11 14:00:00|9466.33|9466.33|9477.5|9477.5|9477.76|9477.76|9458.15|9458.15|0
1673445900000|2023-01-11 14:05:00|9475.12|9475.12|9482.39|9482.39|9484.19|9484.19|9474.77|9474.77|0
1673446200000|2023-01-11 14:10:00|9480.02|9480.02|9470.78|9470.78|9480.02|9480.02|9467.82|9467.82|0
1673446500000|2023-01-11 14:15:00|9470.87|9470.87|9480.07|9480.07|9480.07|9480.07|9470.87|9470.87|0
1673446800000|2023-01-11 14:20:00|9479.98|9479.98|9483.38|9483.38|9486.55|9486.55|9479.28|9479.28|0
1673447100000|2023-01-11 14:25:00|9478.63|9478.63|9468.56|9468.56|9481.05|9481.05|9468.56|9468.56|0
1673447400000|2023-01-11 14:30:00|9468.3|9468.3|9469.58|9469.58|9475.03|9475.03|9462.09|9462.09|0
1673447700000|2023-01-11 14:35:00|9469.94|9469.94|9467.67|9467.67|9474.34|9474.34|9462.31|9462.31|0
1673448000000|2023-01-11 14:40:00|9468.28|9468.28|9471.17|9471.17|9477.31|9477.31|9468.28|9468.28|0
1673448300000|2023-01-11 14:45:00|9471.43|9471.43|9464.98|9464.98|9473.12|9473.12|9464.98|9464.98|0
1673448600000|2023-01-11 14:50:00|9464.84|9464.84|9461.6|9461.6|9469.61|9469.61|9460.91|9460.91|0
1673448900000|2023-01-11 14:55:00|9463.98|9463.98|9453.14|9453.14|9463.98|9463.98|9452.07|9452.07|0
1673449200000|2023-01-11 15:00:00|9453.67|9453.67|9445.11|9445.11|9453.67|9453.67|9443.83|9443.83|0
1673449500000|2023-01-11 15:05:00|9444.92|9444.92|9446.02|9446.02|9446.55|9446.55|9439.81|9439.81|0
1673449800000|2023-01-11 15:10:00|9445.77|9445.77|9451.84|9451.84|9453.17|9453.17|9445.06|9445.06|0
1673450100000|2023-01-11 15:15:00|9452.19|9452.19|9459.45|9459.45|9459.45|9459.45|9450.09|9450.09|0
1673450400000|2023-01-11 15:20:00|9459.36|9459.36|9457.72|9457.72|9462.56|9462.56|9456.69|9456.69|0
1673450700000|2023-01-11 15:25:00|9460.09|9460.09|9463.94|9463.94|9466.64|9466.64|9460.09|9460.09|0
1673451000000|2023-01-11 15:30:00|9464.2|9464.2|9452.72|9452.72|9464.73|9464.73|9452.72|9452.72|0
1673451300000|2023-01-11 15:35:00|9452.46|9452.46|9448.28|9448.28|9454.83|9454.83|9448.12|9448.12|0
1673451600000|2023-01-11 15:40:00|9448.56|9448.56|9447.61|9447.61|9448.65|9448.65|9445.12|9445.12|0
1673451900000|2023-01-11 15:45:00|9445.24|9445.24|9454.8|9454.8|9455.08|9455.08|9444.91|9444.91|0
1673452200000|2023-01-11 15:50:00|9454.66|9454.66|9450.43|9450.43|9456.67|9456.67|9450.43|9450.43|0
1673452500000|2023-01-11 15:55:00|9450.25|9450.25|9442.61|9442.61|9450.81|9450.81|9442.61|9442.61|0
1673452800000|2023-01-11 16:00:00|9443.12|9443.12|9442.59|9442.59|9446.42|9446.42|9441.34|9441.34|0
1673453100000|2023-01-11 16:05:00|9442.5|9442.5|9439.46|9439.46|9449.23|9449.23|9439.46|9439.46|0
1673453400000|2023-01-11 16:10:00|9441.83|9441.83|9447.02|9447.02|9448.99|9448.99|9441.83|9441.83|0
1673453700000|2023-01-11 16:15:00|9447.21|9447.21|9449.93|9449.93|9451.72|9451.72|9446.38|9446.38|0
1673454000000|2023-01-11 16:20:00|9449.76|9449.76|9442.31|9442.31|9449.76|9449.76|9442.31|9442.31|0
1673454300000|2023-01-11 16:25:00|9442.66|9442.66|9447.25|9447.25|9450.21|9450.21|9439.83|9439.83|0
1673511300000|2023-01-12 08:15:00|9483.2|9483.2|9489.92|9489.92|9489.92|9489.92|9480.83|9480.83|0
1673511600000|2023-01-12 08:20:00|9492.3|9492.3|9495.28|9495.28|9500.03|9500.03|9488.14|9488.14|0
1673511900000|2023-01-12 08:25:00|9495.74|9495.74|9480.09|9480.09|9496.09|9496.09|9479.56|9479.56|0
1673512200000|2023-01-12 08:30:00|9480.44|9480.44|9467.98|9467.98|9489.66|9489.66|9467|9467|0
1673512500000|2023-01-12 08:35:00|9465.6|9465.6|9452.06|9452.06|9465.6|9465.6|9449.22|9449.22|0
1673512800000|2023-01-12 08:40:00|9451.53|9451.53|9444.31|9444.31|9451.53|9451.53|9443.63|9443.63|0
1673513100000|2023-01-12 08:45:00|9444.05|9444.05|9442.55|9442.55|9444.31|9444.31|9437.96|9437.96|0
1673513400000|2023-01-12 08:50:00|9444.92|9444.92|9438|9438|9444.92|9444.92|9435.97|9435.97|0
1673513700000|2023-01-12 08:55:00|9437.65|9437.65|9433.24|9433.24|9437.83|9437.83|9425.38|9425.38|0
1673514000000|2023-01-12 09:00:00|9430.87|9430.87|9440.65|9440.65|9440.65|9440.65|9430.68|9430.68|0
1673514300000|2023-01-12 09:05:00|9440.37|9440.37|9430.41|9430.41|9440.37|9440.37|9428.03|9428.03|0
1673514600000|2023-01-12 09:10:00|9430.67|9430.67|9423.63|9423.63|9431.62|9431.62|9423.63|9423.63|0
1673514900000|2023-01-12 09:15:00|9423.27|9423.27|9435.3|9435.3|9435.72|9435.72|9423.08|9423.08|0
1673515200000|2023-01-12 09:20:00|9435.39|9435.39|9434.71|9434.71|9435.57|9435.57|9426.89|9426.89|0
1673515500000|2023-01-12 09:25:00|9437.08|9437.08|9441.71|9441.71|9441.74|9441.74|9437.08|9437.08|0
1673515800000|2023-01-12 09:30:00|9446.46|9446.46|9455.86|9455.86|9455.94|9455.94|9446.1|9446.1|0
1673516100000|2023-01-12 09:35:00|9455.68|9455.68|9448.26|9448.26|9456.49|9456.49|9447.92|9447.92|0
1673516400000|2023-01-12 09:40:00|9448.45|9448.45|9449.19|9449.19|9451.21|9451.21|9448.45|9448.45|0
1673516700000|2023-01-12 09:45:00|9449.05|9449.05|9450.89|9450.89|9450.89|9450.89|9448.62|9448.62|0
1673517000000|2023-01-12 09:50:00|9450.54|9450.54|9452.34|9452.34|9453.37|9453.37|9450.54|9450.54|0
1673517300000|2023-01-12 09:55:00|9447.59|9447.59|9445.4|9445.4|9450.83|9450.83|9445.4|9445.4|0
1673517600000|2023-01-12 10:00:00|9445.58|9445.58|9437.6|9437.6|9445.9|9445.9|9435.55|9435.55|0
1673517900000|2023-01-12 10:05:00|9435.22|9435.22|9429.88|9429.88|9435.22|9435.22|9427.21|9427.21|0
1673518200000|2023-01-12 10:10:00|9429.79|9429.79|9431.61|9431.61|9431.89|9431.89|9428.9|9428.9|0
1673518500000|2023-01-12 10:15:00|9431.87|9431.87|9441.7|9441.7|9441.79|9441.79|9431.78|9431.78|0
1673518800000|2023-01-12 10:20:00|9441.44|9441.44|9442.31|9442.31|9442.48|9442.48|9437.58|9437.58|0
1673519100000|2023-01-12 10:25:00|9439.94|9439.94|9446.13|9446.13|9448.5|9448.5|9439.86|9439.86|0
1673519400000|2023-01-12 10:30:00|9445.77|9445.77|9447.7|9447.7|9449.47|9449.47|9445.77|9445.77|0
1673519700000|2023-01-12 10:35:00|9447.44|9447.44|9442.21|9442.21|9450.15|9450.15|9441.74|9441.74|0
1673520000000|2023-01-12 10:40:00|9442.73|9442.73|9442.42|9442.42|9443.31|9443.31|9442.42|9442.42|0
1673520300000|2023-01-12 10:45:00|9441.39|9441.39|9435.14|9435.14|9441.39|9441.39|9435.14|9435.14|0
1673520600000|2023-01-12 10:50:00|9432.77|9432.77|9430.1|9430.1|9432.77|9432.77|9427.73|9427.73|0
1673520900000|2023-01-12 10:55:00|9429.92|9429.92|9429.23|9429.23|9429.92|9429.92|9422.59|9422.59|0
1673521200000|2023-01-12 11:00:00|9429.09|9429.09|9435.78|9435.78|9435.78|9435.78|9421.97|9421.97|0
1673521500000|2023-01-12 11:05:00|9436.04|9436.04|9434.81|9434.81|9441.04|9441.04|9434.81|9434.81|0
1673521800000|2023-01-12 11:10:00|9437.19|9437.19|9432.28|9432.28|9437.99|9437.99|9432.02|9432.02|0
1673522100000|2023-01-12 11:15:00|9432.56|9432.56|9435.02|9435.02|9435.19|9435.19|9431.5|9431.5|0
1673522400000|2023-01-12 11:20:00|9437.4|9437.4|9439.96|9439.96|9442.5|9442.5|9435.03|9435.03|0
1673522700000|2023-01-12 11:25:00|9440.14|9440.14|9433.69|9433.69|9440.14|9440.14|9433.69|9433.69|0
1673523000000|2023-01-12 11:30:00|9433.95|9433.95|9434.55|9434.55|9437.29|9437.29|9433.6|9433.6|0
1673523300000|2023-01-12 11:35:00|9434.9|9434.9|9438.27|9438.27|9438.27|9438.27|9431.5|9431.5|0
1673523600000|2023-01-12 11:40:00|9435.89|9435.89|9424.99|9424.99|9435.89|9435.89|9424.99|9424.99|0
1673523900000|2023-01-12 11:45:00|9427.36|9427.36|9433.3|9433.3|9433.56|9433.56|9426.83|9426.83|0
1673524200000|2023-01-12 11:50:00|9433.65|9433.65|9436.69|9436.69|9439.07|9439.07|9433.3|9433.3|0
1673524500000|2023-01-12 11:55:00|9434.32|9434.32|9432.51|9432.51|9437.26|9437.26|9432.51|9432.51|0
1673524800000|2023-01-12 12:00:00|9432.26|9432.26|9433.31|9433.31|9433.31|9433.31|9432.26|9432.26|0
1673525100000|2023-01-12 12:05:00|9433.03|9433.03|9436.84|9436.84|9437.73|9437.73|9432.89|9432.89|0
1673525400000|2023-01-12 12:10:00|9437.73|9437.73|9436.12|9436.12|9437.73|9437.73|9433.17|9433.17|0
1673525700000|2023-01-12 12:15:00|9436.65|9436.65|9447.51|9447.51|9447.51|9447.51|9436.3|9436.3|0
1673526000000|2023-01-12 12:20:00|9446.98|9446.98|9444.38|9444.38|9446.98|9446.98|9441.35|9441.35|0
1673526300000|2023-01-12 12:25:00|9443.84|9443.84|9445.94|9445.94|9446.82|9446.82|9442.61|9442.61|0
1673526600000|2023-01-12 12:30:00|9445.59|9445.59|9445.5|9445.5|9446.2|9446.2|9439.51|9439.51|0
1673526900000|2023-01-12 12:35:00|9443.12|9443.12|9447.02|9447.02|9447.02|9447.02|9442.45|9442.45|0
1673527200000|2023-01-12 12:40:00|9447.28|9447.28|9451.82|9451.82|9454.19|9454.19|9447.28|9447.28|0
1673527500000|2023-01-12 12:45:00|9452.35|9452.35|9445.1|9445.1|9452.61|9452.61|9445.1|9445.1|0
1673527800000|2023-01-12 12:50:00|9444.92|9444.92|9442.27|9442.27|9445.89|9445.89|9441.05|9441.05|0
1673528100000|2023-01-12 12:55:00|9441.92|9441.92|9431.89|9431.89|9441.92|9441.92|9431.28|9431.28|0
1673528400000|2023-01-12 13:00:00|9431.54|9431.54|9436.17|9436.17|9440.41|9440.41|9431.26|9431.26|0
1673528700000|2023-01-12 13:05:00|9436.36|9436.36|9433.88|9433.88|9441.5|9441.5|9433.88|9433.88|0
1673529000000|2023-01-12 13:10:00|9434.06|9434.06|9434.58|9434.58|9439.19|9439.19|9432.56|9432.56|0
1673529300000|2023-01-12 13:15:00|9434.23|9434.23|9421.37|9421.37|9434.58|9434.58|9419.34|9419.34|0
1673529600000|2023-01-12 13:20:00|9421.09|9421.09|9419.42|9419.42|9421.36|9421.36|9414.79|9414.79|0
1673529900000|2023-01-12 13:25:00|9420.13|9420.13|9416.58|9416.58|9439.59|9439.59|9413.81|9413.81|0
1673530200000|2023-01-12 13:30:00|9415.29|9415.29|9413.82|9413.82|9428.6|9428.6|9379.5|9379.5|0
1673530500000|2023-01-12 13:35:00|9416.2|9416.2|9422.68|9422.68|9443.67|9443.67|9416.2|9416.2|0
1673530800000|2023-01-12 13:40:00|9422.94|9422.94|9408.92|9408.92|9422.94|9422.94|9408.92|9408.92|0
1673531100000|2023-01-12 13:45:00|9409.69|9409.69|9429.71|9429.71|9430.41|9430.41|9409.69|9409.69|0
1673531400000|2023-01-12 13:50:00|9429.45|9429.45|9438.21|9438.21|9438.21|9438.21|9422.86|9422.86|0
1673531700000|2023-01-12 13:55:00|9439.24|9439.24|9435.09|9435.09|9445.89|9445.89|9434.04|9434.04|0
1673532000000|2023-01-12 14:00:00|9434.58|9434.58|9445.09|9445.09|9445.09|9445.09|9434.42|9434.42|0
1673532300000|2023-01-12 14:05:00|9437.97|9437.97|9420.47|9420.47|9437.97|9437.97|9420.47|9420.47|0
1673532600000|2023-01-12 14:10:00|9420.12|9420.12|9415.68|9415.68|9422.03|9422.03|9412.13|9412.13|0
1673532900000|2023-01-12 14:15:00|9415.86|9415.86|9416.36|9416.36|9421.29|9421.29|9415.86|9415.86|0
1673533200000|2023-01-12 14:20:00|9416.71|9416.71|9419.36|9419.36|9424.72|9424.72|9415.7|9415.7|0
1673533500000|2023-01-12 14:25:00|9419.88|9419.88|9419.89|9419.89|9425.03|9425.03|9419.88|9419.88|0
1673533800000|2023-01-12 14:30:00|9419.98|9419.98|9412.36|9412.36|9432.36|9432.36|9412.17|9412.17|0
1673534100000|2023-01-12 14:35:00|9412.71|9412.71|9414.41|9414.41|9418.04|9418.04|9405.97|9405.97|0
1673534400000|2023-01-12 14:40:00|9412.04|9412.04|9412.85|9412.85|9416.37|9416.37|9406.62|9406.62|0
1673534700000|2023-01-12 14:45:00|9415.23|9415.23|9411.91|9411.91|9418.05|9418.05|9411.91|9411.91|0
1673535000000|2023-01-12 14:50:00|9411.38|9411.38|9410.26|9410.26|9416.03|9416.03|9409.75|9409.75|0
1673535300000|2023-01-12 14:55:00|9409.91|9409.91|9436.41|9436.41|9436.41|9436.41|9409.91|9409.91|0
1673535600000|2023-01-12 15:00:00|9434.04|9434.04|9439.5|9439.5|9439.5|9439.5|9432.88|9432.88|0
1673535900000|2023-01-12 15:05:00|9441.87|9441.87|9438.27|9438.27|9447.73|9447.73|9435.9|9435.9|0
1673536200000|2023-01-12 15:10:00|9438.64|9438.64|9456.67|9456.67|9460.96|9460.96|9436.86|9436.86|0
1673536500000|2023-01-12 15:15:00|9456.76|9456.76|9462.39|9462.39|9465.2|9465.2|9455.06|9455.06|0
1673536800000|2023-01-12 15:20:00|9462.13|9462.13|9466.91|9466.91|9466.91|9466.91|9457.95|9457.95|0
1673537100000|2023-01-12 15:25:00|9467.33|9467.33|9471.51|9471.51|9473.13|9473.13|9466.66|9466.66|0
1673537400000|2023-01-12 15:30:00|9471.34|9471.34|9484.86|9484.86|9484.86|9484.86|9470.94|9470.94|0
1673537700000|2023-01-12 15:35:00|9486.31|9486.31|9483.66|9483.66|9491.02|9491.02|9481.22|9481.22|0
1673538000000|2023-01-12 15:40:00|9483.94|9483.94|9471.54|9471.54|9484.55|9484.55|9469.9|9469.9|0
1673538300000|2023-01-12 15:45:00|9473.91|9473.91|9472.84|9472.84|9474.45|9474.45|9468.27|9468.27|0
1673538600000|2023-01-12 15:50:00|9473.18|9473.18|9471.14|9471.14|9473.18|9473.18|9467.29|9467.29|0
1673538900000|2023-01-12 15:55:00|9471.4|9471.4|9465.84|9465.84|9473.75|9473.75|9465.84|9465.84|0
1673539200000|2023-01-12 16:00:00|9465.74|9465.74|9464.07|9464.07|9466.18|9466.18|9458.56|9458.56|0
1673539500000|2023-01-12 16:05:00|9466.45|9466.45|9459.92|9459.92|9471.95|9471.95|9459.48|9459.48|0
1673539800000|2023-01-12 16:10:00|9460.27|9460.27|9465.24|9465.24|9467.53|9467.53|9460.27|9460.27|0
1673540100000|2023-01-12 16:15:00|9465.38|9465.38|9461.5|9461.5|9468.89|9468.89|9460.9|9460.9|0
1673540400000|2023-01-12 16:20:00|9461.68|9461.68|9456.97|9456.97|9464.48|9464.48|9456.97|9456.97|0
1673540700000|2023-01-12 16:25:00|9456.79|9456.79|9462.46|9462.46|9462.99|9462.99|9453.7|9453.7|0
1673597700000|2023-01-13 08:15:00|9516.04|9516.04|9511.87|9511.87|9516.21|9516.21|9506.68|9506.68|0
1673598000000|2023-01-13 08:20:00|9512.52|9512.52|9509.17|9509.17|9521.23|9521.23|9505.67|9505.67|0
1673598300000|2023-01-13 08:25:00|9509.26|9509.26|9514.12|9514.12|9519.4|9519.4|9506.63|9506.63|0
1673598600000|2023-01-13 08:30:00|9514.64|9514.64|9502.36|9502.36|9515.52|9515.52|9502.01|9502.01|0
1673598900000|2023-01-13 08:35:00|9502.54|9502.54|9499.88|9499.88|9502.81|9502.81|9495.06|9495.06|0
1673599200000|2023-01-13 08:40:00|9499.97|9499.97|9493.9|9493.9|9500.52|9500.52|9493.9|9493.9|0
1673599500000|2023-01-13 08:45:00|9493.64|9493.64|9492.56|9492.56|9495.62|9495.62|9489.83|9489.83|0
1673599800000|2023-01-13 08:50:00|9490.18|9490.18|9483.35|9483.35|9490.18|9490.18|9479.82|9479.82|0
1673600100000|2023-01-13 08:55:00|9483.61|9483.61|9490.69|9490.69|9490.87|9490.87|9483.15|9483.15|0
1673600400000|2023-01-13 09:00:00|9491.94|9491.94|9494.11|9494.11|9497.57|9497.57|9490.2|9490.2|0
1673600700000|2023-01-13 09:05:00|9494.28|9494.28|9495.27|9495.27|9495.27|9495.27|9488.45|9488.45|0
1673601000000|2023-01-13 09:10:00|9494.99|9494.99|9493.28|9493.28|9498.7|9498.7|9493.28|9493.28|0
1673601300000|2023-01-13 09:15:00|9492.76|9492.76|9493.76|9493.76|9500.5|9500.5|9492.49|9492.49|0
1673601600000|2023-01-13 09:20:00|9493.85|9493.85|9510.08|9510.08|9510.08|9510.08|9493.85|9493.85|0
1673601900000|2023-01-13 09:25:00|9507.71|9507.71|9506.62|9506.62|9510.65|9510.65|9506.62|9506.62|0
1673602200000|2023-01-13 09:30:00|9506.97|9506.97|9501.95|9501.95|9506.97|9506.97|9501.21|9501.21|0
1673602500000|2023-01-13 09:35:00|9502.04|9502.04|9506.75|9506.75|9506.81|9506.81|9501.52|9501.52|0
1673602800000|2023-01-13 09:40:00|9507.46|9507.46|9512.4|9512.4|9512.4|9512.4|9505.17|9505.17|0
1673603100000|2023-01-13 09:45:00|9512.04|9512.04|9509.58|9509.58|9518.07|9518.07|9509.58|9509.58|0
1673603400000|2023-01-13 09:50:00|9509.49|9509.49|9512.9|9512.9|9512.9|9512.9|9505.98|9505.98|0
1673603700000|2023-01-13 09:55:00|9513.26|9513.26|9519.6|9519.6|9521.35|9521.35|9513.26|9513.26|0
1673604000000|2023-01-13 10:00:00|9520.13|9520.13|9507.56|9507.56|9520.13|9520.13|9507.3|9507.3|0
1673604300000|2023-01-13 10:05:00|9507.42|9507.42|9506.98|9506.98|9510.68|9510.68|9502.15|9502.15|0
1673604600000|2023-01-13 10:10:00|9506.27|9506.27|9507.49|9507.49|9509.43|9509.43|9506.27|9506.27|0
1673604900000|2023-01-13 10:15:00|9505.11|9505.11|9510.54|9510.54|9510.8|9510.8|9502.74|9502.74|0
1673605200000|2023-01-13 10:20:00|9510.2|9510.2|9508.85|9508.85|9513.12|9513.12|9507.46|9507.46|0
1673605500000|2023-01-13 10:25:00|9508.66|9508.66|9513.18|9513.18|9513.79|9513.79|9507.45|9507.45|0
1673605800000|2023-01-13 10:30:00|9513|9513|9511.62|9511.62|9513|9513|9511.62|9511.62|0
1673606100000|2023-01-13 10:35:00|9511.27|9511.27|9506.75|9506.75|9511.62|9511.62|9502.98|9502.98|0
1673606400000|2023-01-13 10:40:00|9507.11|9507.11|9510.99|9510.99|9511.24|9511.24|9507.11|9507.11|0
1673606700000|2023-01-13 10:45:00|9510.63|9510.63|9505.05|9505.05|9510.63|9510.63|9502.89|9502.89|0
1673607000000|2023-01-13 10:50:00|9504.17|9504.17|9498.83|9498.83|9504.78|9504.78|9498.47|9498.47|0
1673607300000|2023-01-13 10:55:00|9499.09|9499.09|9507.08|9507.08|9507.53|9507.53|9498.83|9498.83|0
1673607600000|2023-01-13 11:00:00|9506.56|9506.56|9496.93|9496.93|9506.56|9506.56|9496.41|9496.41|0
1673607900000|2023-01-13 11:05:00|9497.7|9497.7|9508.5|9508.5|9508.5|9508.5|9497.7|9497.7|0
1673608200000|2023-01-13 11:10:00|9510.88|9510.88|9514.56|9514.56|9514.56|9514.56|9510.88|9510.88|0
1673608500000|2023-01-13 11:15:00|9514.92|9514.92|9514.41|9514.41|9517.8|9517.8|9514.41|9514.41|0
1673608800000|2023-01-13 11:20:00|9512.03|9512.03|9504.72|9504.72|9512.03|9512.03|9502.06|9502.06|0
1673609100000|2023-01-13 11:25:00|9504.89|9504.89|9500.82|9500.82|9504.89|9504.89|9500.54|9500.54|0
1673609400000|2023-01-13 11:30:00|9500.3|9500.3|9498.59|9498.59|9500.3|9500.3|9496.73|9496.73|0
1673609700000|2023-01-13 11:35:00|9498.42|9498.42|9490.28|9490.28|9499.04|9499.04|9486.36|9486.36|0
1673610000000|2023-01-13 11:40:00|9489.94|9489.94|9490.14|9490.14|9490.63|9490.63|9486.91|9486.91|0
1673610300000|2023-01-13 11:45:00|9490.39|9490.39|9495.56|9495.56|9496.27|9496.27|9490.39|9490.39|0
1673610600000|2023-01-13 11:50:00|9495.9|9495.9|9498.34|9498.34|9499.87|9499.87|9495.9|9495.9|0
1673610900000|2023-01-13 11:55:00|9498.08|9498.08|9507.48|9507.48|9508.02|9508.02|9498.08|9498.08|0
1673611200000|2023-01-13 12:00:00|9505.11|9505.11|9504.98|9504.98|9505.46|9505.46|9504.14|9504.14|0
1673611500000|2023-01-13 12:05:00|9504.72|9504.72|9506.9|9506.9|9507.79|9507.79|9504.72|9504.72|0
1673611800000|2023-01-13 12:10:00|9506.65|9506.65|9506.09|9506.09|9506.65|9506.65|9506.09|9506.09|0
1673612100000|2023-01-13 12:15:00|9505.53|9505.53|9506.23|9506.23|9508.83|9508.83|9504.69|9504.69|0
1673612400000|2023-01-13 12:20:00|9506.05|9506.05|9496.93|9496.93|9506.05|9506.05|9496.79|9496.79|0
1673612700000|2023-01-13 12:25:00|9495.9|9495.9|9491.97|9491.97|9498.84|9498.84|9491.97|9491.97|0
1673613000000|2023-01-13 12:30:00|9492.5|9492.5|9495.04|9495.04|9495.57|9495.57|9490.75|9490.75|0
1673613300000|2023-01-13 12:35:00|9495.39|9495.39|9491.26|9491.26|9496.32|9496.32|9490.36|9490.36|0
1673613600000|2023-01-13 12:40:00|9491.12|9491.12|9488.74|9488.74|9493.05|9493.05|9488.48|9488.48|0
1673613900000|2023-01-13 12:45:00|9489.26|9489.26|9488.29|9488.29|9493.31|9493.31|9487.87|9487.87|0
1673614200000|2023-01-13 12:50:00|9488.1|9488.1|9489.55|9489.55|9489.55|9489.55|9487.66|9487.66|0
1673614500000|2023-01-13 12:55:00|9489.2|9489.2|9488.14|9488.14|9489.2|9489.2|9485.58|9485.58|0
1673614800000|2023-01-13 13:00:00|9488.23|9488.23|9492.63|9492.63|9492.88|9492.88|9488.23|9488.23|0
1673615100000|2023-01-13 13:05:00|9493.41|9493.41|9489.86|9489.86|9493.41|9493.41|9489.59|9489.59|0
1673615400000|2023-01-13 13:10:00|9490.38|9490.38|9496.11|9496.11|9496.46|9496.46|9490.38|9490.38|0
1673615700000|2023-01-13 13:15:00|9495.76|9495.76|9493.2|9493.2|9496.29|9496.29|9492.68|9492.68|0
1673616000000|2023-01-13 13:20:00|9495.57|9495.57|9501.21|9501.21|9501.21|9501.21|9495.57|9495.57|0
1673616300000|2023-01-13 13:25:00|9501.57|9501.57|9492.71|9492.71|9501.57|9501.57|9492.18|9492.18|0
1673616600000|2023-01-13 13:30:00|9492.62|9492.62|9494.9|9494.9|9494.9|9494.9|9488.33|9488.33|0
1673616900000|2023-01-13 13:35:00|9494.54|9494.54|9498.24|9498.24|9498.77|9498.77|9492.17|9492.17|0
1673617200000|2023-01-13 13:40:00|9498.58|9498.58|9499.65|9499.65|9499.81|9499.81|9496.92|9496.92|0
1673617500000|2023-01-13 13:45:00|9500.01|9500.01|9499.32|9499.32|9500.18|9500.18|9499.32|9499.32|0
1673617800000|2023-01-13 13:50:00|9499.58|9499.58|9499.05|9499.05|9500.09|9500.09|9499.05|9499.05|0
1673618100000|2023-01-13 13:55:00|9499.31|9499.31|9498.71|9498.71|9499.69|9499.69|9497.94|9497.94|0
1673618400000|2023-01-13 14:00:00|9501.08|9501.08|9496.11|9496.11|9501.69|9501.69|9495.49|9495.49|0
1673618700000|2023-01-13 14:05:00|9496.38|9496.38|9492.28|9492.28|9496.57|9496.57|9491.76|9491.76|0
1673619000000|2023-01-13 14:10:00|9491.57|9491.57|9492.56|9492.56|9495.37|9495.37|9488.97|9488.97|0
1673619300000|2023-01-13 14:15:00|9492.31|9492.31|9488.64|9488.64|9492.31|9492.31|9488.29|9488.29|0
1673619600000|2023-01-13 14:20:00|9488.55|9488.55|9479.51|9479.51|9488.55|9488.55|9478.99|9478.99|0
1673619900000|2023-01-13 14:25:00|9481.88|9481.88|9481.74|9481.74|9484.26|9484.26|9481.39|9481.39|0
1673620200000|2023-01-13 14:30:00|9484.12|9484.12|9504.81|9504.81|9504.81|9504.81|9483.36|9483.36|0
1673620500000|2023-01-13 14:35:00|9507.18|9507.18|9515.26|9515.26|9521.24|9521.24|9506.3|9506.3|0
1673620800000|2023-01-13 14:40:00|9515.61|9515.61|9515.98|9515.98|9518.54|9518.54|9509.74|9509.74|0
1673621100000|2023-01-13 14:45:00|9515.81|9515.81|9525.05|9525.05|9527.34|9527.34|9515.03|9515.03|0
1673621400000|2023-01-13 14:50:00|9525.3|9525.3|9517.58|9517.58|9528.87|9528.87|9517.32|9517.32|0
1673621700000|2023-01-13 14:55:00|9519.96|9519.96|9516.72|9516.72|9524|9524|9516.72|9516.72|0
1673622000000|2023-01-13 15:00:00|9514.07|9514.07|9530.09|9530.09|9530.09|9530.09|9513.51|9513.51|0
1673622300000|2023-01-13 15:05:00|9530.26|9530.26|9527.21|9527.21|9530.26|9530.26|9523.6|9523.6|0
1673622600000|2023-01-13 15:10:00|9527.4|9527.4|9546.85|9546.85|9547.03|9547.03|9526.5|9526.5|0
1673622900000|2023-01-13 15:15:00|9547.03|9547.03|9550.71|9550.71|9551.07|9551.07|9540.3|9540.3|0
1673623200000|2023-01-13 15:20:00|9550.54|9550.54|9542.12|9542.12|9553.52|9553.52|9542.12|9542.12|0
1673623500000|2023-01-13 15:25:00|9541.77|9541.77|9532.05|9532.05|9544.06|9544.06|9531|9531|0
1673623800000|2023-01-13 15:30:00|9532.31|9532.31|9539.89|9539.89|9539.89|9539.89|9532.31|9532.31|0
1673624100000|2023-01-13 15:35:00|9540.07|9540.07|9537.3|9537.3|9543.29|9543.29|9537.3|9537.3|0
1673624400000|2023-01-13 15:40:00|9536.78|9536.78|9539.07|9539.07|9545.58|9545.58|9536.78|9536.78|0
1673624700000|2023-01-13 15:45:00|9538.93|9538.93|9538.93|9538.93|9543.71|9543.71|9533.96|9533.96|0
1673625000000|2023-01-13 15:50:00|9538.67|9538.67|9531.45|9531.45|9540.69|9540.69|9531.1|9531.1|0
1673625300000|2023-01-13 15:55:00|9531.81|9531.81|9538.42|9538.42|9544.52|9544.52|9531.81|9531.81|0
1673625600000|2023-01-13 16:00:00|9540.79|9540.79|9541.55|9541.55|9541.55|9541.55|9536.66|9536.66|0
1673625900000|2023-01-13 16:05:00|9541.29|9541.29|9541.49|9541.49|9547.05|9547.05|9541.29|9541.29|0
1673626200000|2023-01-13 16:10:00|9541.24|9541.24|9535.2|9535.2|9542.02|9542.02|9535.03|9535.03|0
1673626500000|2023-01-13 16:15:00|9535.11|9535.11|9538.85|9538.85|9538.85|9538.85|9533.37|9533.37|0
1673626800000|2023-01-13 16:20:00|9536.48|9536.48|9543.1|9543.1|9545.83|9545.83|9532.2|9532.2|0
1673627100000|2023-01-13 16:25:00|9542.85|9542.85|9551.24|9551.24|9551.24|9551.24|9538.07|9538.07|0
1673856900000|2023-01-16 08:15:00|9572.97|9572.97|9567.33|9567.33|9574.17|9574.17|9566.7|9566.7|0
1673857200000|2023-01-16 08:20:00|9566.08|9566.08|9573.17|9573.17|9573.61|9573.61|9565.97|9565.97|0
1673857500000|2023-01-16 08:25:00|9580.29|9580.29|9578.25|9578.25|9580.29|9580.29|9575.07|9575.07|0
1673857800000|2023-01-16 08:30:00|9577.79|9577.79|9571.49|9571.49|9577.79|9577.79|9571.05|9571.05|0
1673858100000|2023-01-16 08:35:00|9571.84|9571.84|9565.31|9565.31|9572.85|9572.85|9565.31|9565.31|0
1673858400000|2023-01-16 08:40:00|9562.94|9562.94|9565.31|9565.31|9568.22|9568.22|9562.42|9562.42|0
1673858700000|2023-01-16 08:45:00|9564.95|9564.95|9569.09|9569.09|9569.09|9569.09|9562.12|9562.12|0
1673859000000|2023-01-16 08:50:00|9569.27|9569.27|9567.31|9567.31|9574.46|9574.46|9567.13|9567.13|0
1673859300000|2023-01-16 08:55:00|9564.94|9564.94|9571.96|9571.96|9571.96|9571.96|9563.09|9563.09|0
1673859600000|2023-01-16 09:00:00|9567.21|9567.21|9562.31|9562.31|9569.87|9569.87|9562.31|9562.31|0
1673859900000|2023-01-16 09:05:00|9564.69|9564.69|9558.38|9558.38|9566.03|9566.03|9558.03|9558.03|0
1673860200000|2023-01-16 09:10:00|9558.8|9558.8|9565.47|9565.47|9568.1|9568.1|9558.45|9558.45|0
1673860500000|2023-01-16 09:15:00|9563.1|9563.1|9570.43|9570.43|9570.43|9570.43|9561.99|9561.99|0
1673860800000|2023-01-16 09:20:00|9568.06|9568.06|9575.93|9575.93|9575.93|9575.93|9564.79|9564.79|0
1673861100000|2023-01-16 09:25:00|9571.18|9571.18|9571.84|9571.84|9573.96|9573.96|9571.18|9571.18|0
1673861400000|2023-01-16 09:30:00|9574.21|9574.21|9582.08|9582.08|9582.08|9582.08|9573.86|9573.86|0
1673861700000|2023-01-16 09:35:00|9581.38|9581.38|9567.5|9567.5|9581.38|9581.38|9566.58|9566.58|0
1673862000000|2023-01-16 09:40:00|9567.78|9567.78|9569.37|9569.37|9569.37|9569.37|9564.58|9564.58|0
1673862300000|2023-01-16 09:45:00|9570.14|9570.14|9573.03|9573.03|9575.57|9575.57|9570.14|9570.14|0
1673862600000|2023-01-16 09:50:00|9572.75|9572.75|9569.86|9569.86|9574.23|9574.23|9568.17|9568.17|0
1673862900000|2023-01-16 09:55:00|9569.16|9569.16|9573.12|9573.12|9573.89|9573.89|9568.81|9568.81|0
1673863200000|2023-01-16 10:00:00|9572.66|9572.66|9572.28|9572.28|9573.45|9573.45|9571.7|9571.7|0
1673863500000|2023-01-16 10:05:00|9569.91|9569.91|9571.96|9571.96|9572.49|9572.49|9567.65|9567.65|0
1673863800000|2023-01-16 10:10:00|9571.7|9571.7|9569.65|9569.65|9574.75|9574.75|9569.65|9569.65|0
1673864100000|2023-01-16 10:15:00|9569.39|9569.39|9573.35|9573.35|9573.35|9573.35|9568.07|9568.07|0
1673864400000|2023-01-16 10:20:00|9570.98|9570.98|9578.89|9578.89|9578.89|9578.89|9570.98|9570.98|0
1673864700000|2023-01-16 10:25:00|9576.52|9576.52|9579.9|9579.9|9579.9|9579.9|9574.66|9574.66|0
1673865000000|2023-01-16 10:30:00|9580.25|9580.25|9585.13|9585.13|9585.13|9585.13|9580.02|9580.02|0
1673865300000|2023-01-16 10:35:00|9584.42|9584.42|9585.95|9585.95|9586.96|9586.96|9584.42|9584.42|0
1673865600000|2023-01-16 10:40:00|9586.09|9586.09|9582.81|9582.81|9586.09|9586.09|9580.99|9580.99|0
1673865900000|2023-01-16 10:45:00|9583.52|9583.52|9586.22|9586.22|9586.22|9586.22|9582.72|9582.72|0
1673866200000|2023-01-16 10:50:00|9586.08|9586.08|9586.52|9586.52|9586.53|9586.53|9585.5|9585.5|0
1673866500000|2023-01-16 10:55:00|9586.78|9586.78|9585.97|9585.97|9587|9587|9583.88|9583.88|0
1673866800000|2023-01-16 11:00:00|9585.46|9585.46|9583.35|9583.35|9585.72|9585.72|9583.35|9583.35|0
1673867100000|2023-01-16 11:05:00|9583.18|9583.18|9579.49|9579.49|9583.18|9583.18|9579.22|9579.22|0
1673867400000|2023-01-16 11:10:00|9579.75|9579.75|9584.79|9584.79|9584.79|9584.79|9579.75|9579.75|0
1673867700000|2023-01-16 11:15:00|9584.93|9584.93|9583.13|9583.13|9586.26|9586.26|9582.96|9582.96|0
1673868000000|2023-01-16 11:20:00|9583.27|9583.27|9580.23|9580.23|9583.55|9583.55|9580.23|9580.23|0
1673868300000|2023-01-16 11:25:00|9580.05|9580.05|9581.72|9581.72|9584.45|9584.45|9579.52|9579.52|0
1673868600000|2023-01-16 11:30:00|9581.98|9581.98|9585.87|9585.87|9586.04|9586.04|9581.1|9581.1|0
1673868900000|2023-01-16 11:35:00|9586.05|9586.05|9591.72|9591.72|9592.32|9592.32|9584.11|9584.11|0
1673869200000|2023-01-16 11:40:00|9591.9|9591.9|9589.32|9589.32|9594.28|9594.28|9588.42|9588.42|0
1673869500000|2023-01-16 11:45:00|9588.97|9588.97|9591.1|9591.1|9591.1|9591.1|9588.72|9588.72|0
1673869800000|2023-01-16 11:50:00|9591.37|9591.37|9593.78|9593.78|9594.15|9594.15|9591.37|9591.37|0
1673870100000|2023-01-16 11:55:00|9594.29|9594.29|9602.8|9602.8|9605.21|9605.21|9594.29|9594.29|0
1673870400000|2023-01-16 12:00:00|9600.43|9600.43|9598.86|9598.86|9601.32|9601.32|9598.86|9598.86|0
1673870700000|2023-01-16 12:05:00|9599|9599|9600.57|9600.57|9605.07|9605.07|9599|9599|0
1673871000000|2023-01-16 12:10:00|9600.71|9600.71|9606.15|9606.15|9606.15|9606.15|9600.71|9600.71|0
1673871300000|2023-01-16 12:15:00|9608.52|9608.52|9603.16|9603.16|9608.52|9608.52|9602.8|9602.8|0
1673871600000|2023-01-16 12:20:00|9605.53|9605.53|9602.22|9602.22|9605.89|9605.89|9601.06|9601.06|0
1673871900000|2023-01-16 12:25:00|9601.87|9601.87|9599.72|9599.72|9603.03|9603.03|9599.2|9599.2|0
1673872200000|2023-01-16 12:30:00|9597.34|9597.34|9596.47|9596.47|9597.34|9597.34|9593.92|9593.92|0
1673872500000|2023-01-16 12:35:00|9594.09|9594.09|9592.23|9592.23|9599.94|9599.94|9592.23|9592.23|0
1673872800000|2023-01-16 12:40:00|9592.05|9592.05|9592.77|9592.77|9595.2|9595.2|9592.05|9592.05|0
1673873100000|2023-01-16 12:45:00|9590.4|9590.4|9588.1|9588.1|9590.65|9590.65|9587.57|9587.57|0
1673873400000|2023-01-16 12:50:00|9588.46|9588.46|9592.21|9592.21|9592.91|9592.91|9585.66|9585.66|0
1673873700000|2023-01-16 12:55:00|9592.02|9592.02|9588.6|9588.6|9592.02|9592.02|9588.6|9588.6|0
1673874000000|2023-01-16 13:00:00|9588.95|9588.95|9595.25|9595.25|9595.25|9595.25|9588.95|9588.95|0
1673874300000|2023-01-16 13:05:00|9595.51|9595.51|9593.29|9593.29|9596.48|9596.48|9593.13|9593.13|0
1673874600000|2023-01-16 13:10:00|9593.03|9593.03|9596.19|9596.19|9598.75|9598.75|9592.52|9592.52|0
1673874900000|2023-01-16 13:15:00|9596.05|9596.05|9593.69|9593.69|9596.14|9596.14|9593.69|9593.69|0
1673875200000|2023-01-16 13:20:00|9593.78|9593.78|9598|9598|9598|9598|9593.25|9593.25|0
1673875500000|2023-01-16 13:25:00|9595.62|9595.62|9595.47|9595.47|9596.01|9596.01|9595.27|9595.27|0
1673875800000|2023-01-16 13:30:00|9595.11|9595.11|9599.3|9599.3|9603.19|9603.19|9594.9|9594.9|0
1673876100000|2023-01-16 13:35:00|9599.83|9599.83|9599.86|9599.86|9601.53|9601.53|9599.39|9599.39|0
1673876400000|2023-01-16 13:40:00|9597.49|9597.49|9598.15|9598.15|9599.86|9599.86|9595.41|9595.41|0
1673876700000|2023-01-16 13:45:00|9598.33|9598.33|9601.97|9601.97|9603.3|9603.3|9597.93|9597.93|0
1673877000000|2023-01-16 13:50:00|9602.07|9602.07|9595.95|9595.95|9602.37|9602.37|9595.95|9595.95|0
1673877300000|2023-01-16 13:55:00|9596.04|9596.04|9596.06|9596.06|9596.06|9596.06|9594.89|9594.89|0
1673877600000|2023-01-16 14:00:00|9596.32|9596.32|9604.62|9604.62|9604.7|9604.7|9596.32|9596.32|0
1673877900000|2023-01-16 14:05:00|9604.26|9604.26|9606.15|9606.15|9606.33|9606.33|9601.61|9601.61|0
1673878200000|2023-01-16 14:10:00|9606.32|9606.32|9607.76|9607.76|9609.72|9609.72|9604.23|9604.23|0
1673878500000|2023-01-16 14:15:00|9607.5|9607.5|9605.59|9605.59|9607.5|9607.5|9603.85|9603.85|0
1673878800000|2023-01-16 14:20:00|9603.22|9603.22|9599.23|9599.23|9605.16|9605.16|9598.83|9598.83|0
1673879100000|2023-01-16 14:25:00|9599.14|9599.14|9607.73|9607.73|9608.17|9608.17|9599.14|9599.14|0
1673879400000|2023-01-16 14:30:00|9607.91|9607.91|9611.09|9611.09|9612.28|9612.28|9606.5|9606.5|0
1673879700000|2023-01-16 14:35:00|9608.71|9608.71|9608.67|9608.67|9617.8|9617.8|9608.67|9608.67|0
1673880000000|2023-01-16 14:40:00|9609.21|9609.21|9608.57|9608.57|9609.28|9609.28|9606.2|9606.2|0
1673880300000|2023-01-16 14:45:00|9608.32|9608.32|9604.29|9604.29|9610.51|9610.51|9600.48|9600.48|0
1673880600000|2023-01-16 14:50:00|9604.19|9604.19|9600.13|9600.13|9604.82|9604.82|9600.13|9600.13|0
1673880900000|2023-01-16 14:55:00|9599.85|9599.85|9606.1|9606.1|9606.1|9606.1|9599.85|9599.85|0
1673881200000|2023-01-16 15:00:00|9606.19|9606.19|9602.9|9602.9|9606.28|9606.28|9601.06|9601.06|0
1673881500000|2023-01-16 15:05:00|9603.26|9603.26|9608.23|9608.23|9608.23|9608.23|9603.26|9603.26|0
1673881800000|2023-01-16 15:10:00|9607.88|9607.88|9609.22|9609.22|9611.28|9611.28|9606.18|9606.18|0
1673882100000|2023-01-16 15:15:00|9609.36|9609.36|9608.69|9608.69|9609.36|9609.36|9608.08|9608.08|0
1673882400000|2023-01-16 15:20:00|9611.07|9611.07|9616.96|9616.96|9617.05|9617.05|9611.07|9611.07|0
1673882700000|2023-01-16 15:25:00|9617.05|9617.05|9628.3|9628.3|9629.3|9629.3|9617.05|9617.05|0
1673883000000|2023-01-16 15:30:00|9628.12|9628.12|9625.94|9625.94|9631.9|9631.9|9623.02|9623.02|0
1673883300000|2023-01-16 15:35:00|9626.13|9626.13|9631.73|9631.73|9631.73|9631.73|9621.72|9621.72|0
1673883600000|2023-01-16 15:40:00|9631.91|9631.91|9637.83|9637.83|9638.54|9638.54|9629.68|9629.68|0
1673883900000|2023-01-16 15:45:00|9635.46|9635.46|9637.17|9637.17|9639.55|9639.55|9635.46|9635.46|0
1673884200000|2023-01-16 15:50:00|9637.34|9637.34|9637.03|9637.03|9638.88|9638.88|9634.11|9634.11|0
1673884500000|2023-01-16 15:55:00|9636.67|9636.67|9638.7|9638.7|9640.61|9640.61|9636.67|9636.67|0
1673884800000|2023-01-16 16:00:00|9638.56|9638.56|9637.59|9637.59|9638.75|9638.75|9632.84|9632.84|0
1673885100000|2023-01-16 16:05:00|9637.93|9637.93|9642.59|9642.59|9643.55|9643.55|9635.34|9635.34|0
1673885400000|2023-01-16 16:10:00|9642.41|9642.41|9643.8|9643.8|9646.62|9646.62|9641.85|9641.85|0
1673885700000|2023-01-16 16:15:00|9643.98|9643.98|9647.09|9647.09|9649.72|9649.72|9643.98|9643.98|0
1673886000000|2023-01-16 16:20:00|9649.47|9649.47|9649.56|9649.56|9652.1|9652.1|9648.48|9648.48|0
1673886300000|2023-01-16 16:25:00|9650.09|9650.09|9649|9649|9652.46|9652.46|9646.92|9646.92|0
1673943300000|2023-01-17 08:15:00|9589.03|9589.03|9568.49|9568.49|9589.03|9589.03|9567.57|9567.57|0
1673943600000|2023-01-17 08:20:00|9568.03|9568.03|9571.13|9571.13|9571.13|9571.13|9561.27|9561.27|0
1673943900000|2023-01-17 08:25:00|9570.62|9570.62|9566.69|9566.69|9574.58|9574.58|9564.31|9564.31|0
1673944200000|2023-01-17 08:30:00|9566.14|9566.14|9593.92|9593.92|9595.51|9595.51|9565.36|9565.36|0
1673944500000|2023-01-17 08:35:00|9594.27|9594.27|9583.14|9583.14|9594.27|9594.27|9578.46|9578.46|0
1673944800000|2023-01-17 08:40:00|9582.88|9582.88|9591.58|9591.58|9592.67|9592.67|9578.34|9578.34|0
1673945100000|2023-01-17 08:45:00|9591.4|9591.4|9588.48|9588.48|9593.81|9593.81|9586.33|9586.33|0
1673945400000|2023-01-17 08:50:00|9589.18|9589.18|9581.15|9581.15|9591.73|9591.73|9581.15|9581.15|0
1673945700000|2023-01-17 08:55:00|9583.53|9583.53|9580.98|9580.98|9583.53|9583.53|9577.42|9577.42|0
1673946000000|2023-01-17 09:00:00|9583.35|9583.35|9576.05|9576.05|9583.35|9583.35|9573.74|9573.74|0
1673946300000|2023-01-17 09:05:00|9577.19|9577.19|9570.93|9570.93|9577.19|9577.19|9570.49|9570.49|0
1673946600000|2023-01-17 09:10:00|9573.3|9573.3|9570.39|9570.39|9580.63|9580.63|9569.6|9569.6|0
1673946900000|2023-01-17 09:15:00|9570.25|9570.25|9550.77|9550.77|9570.34|9570.34|9549.64|9549.64|0
1673947200000|2023-01-17 09:20:00|9553.14|9553.14|9558.79|9558.79|9562.35|9562.35|9551.36|9551.36|0
1673947500000|2023-01-17 09:25:00|9557.76|9557.76|9561.68|9561.68|9562.29|9562.29|9552.86|9552.86|0
1673947800000|2023-01-17 09:30:00|9561.16|9561.16|9564.6|9564.6|9567.5|9567.5|9560.81|9560.81|0
1673948100000|2023-01-17 09:35:00|9564.86|9564.86|9562.8|9562.8|9566.27|9566.27|9559.69|9559.69|0
1673948400000|2023-01-17 09:40:00|9562.98|9562.98|9566.39|9566.39|9566.65|9566.65|9556.61|9556.61|0
1673948700000|2023-01-17 09:45:00|9568.77|9568.77|9568.3|9568.3|9571.36|9571.36|9568.23|9568.23|0
1673949000000|2023-01-17 09:50:00|9570.67|9570.67|9572.59|9572.59|9573.4|9573.4|9569.97|9569.97|0
1673949300000|2023-01-17 09:55:00|9572.33|9572.33|9575.82|9575.82|9577.55|9577.55|9571|9571|0
1673949600000|2023-01-17 10:00:00|9576.07|9576.07|9571.78|9571.78|9576.36|9576.36|9571.26|9571.26|0
1673949900000|2023-01-17 10:05:00|9571.69|9571.69|9577.24|9577.24|9580.41|9580.41|9571.69|9571.69|0
1673950200000|2023-01-17 10:10:00|9574.87|9574.87|9576.72|9576.72|9578.92|9578.92|9574.87|9574.87|0
1673950500000|2023-01-17 10:15:00|9579.09|9579.09|9583.92|9583.92|9583.92|9583.92|9579.09|9579.09|0
1673950800000|2023-01-17 10:20:00|9584.18|9584.18|9585.8|9585.8|9589.82|9589.82|9580.96|9580.96|0
1673951100000|2023-01-17 10:25:00|9585.62|9585.62|9586.29|9586.29|9586.39|9586.39|9584.35|9584.35|0
1673951400000|2023-01-17 10:30:00|9586.11|9586.11|9598.76|9598.76|9601.14|9601.14|9586.11|9586.11|0
1673951700000|2023-01-17 10:35:00|9599.47|9599.47|9599.84|9599.84|9602.56|9602.56|9596.05|9596.05|0
1673952000000|2023-01-17 10:40:00|9599.98|9599.98|9600.02|9600.02|9600.87|9600.87|9596.93|9596.93|0
1673952300000|2023-01-17 10:45:00|9600.19|9600.19|9597.92|9597.92|9600.37|9600.37|9595.62|9595.62|0
1673952600000|2023-01-17 10:50:00|9598.18|9598.18|9601.09|9601.09|9601.09|9601.09|9595.9|9595.9|0
1673952900000|2023-01-17 10:55:00|9598.72|9598.72|9605.85|9605.85|9605.85|9605.85|9594.85|9594.85|0
1673953200000|2023-01-17 11:00:00|9606.56|9606.56|9606.64|9606.64|9609.45|9609.45|9601.97|9601.97|0
1673953500000|2023-01-17 11:05:00|9609.01|9609.01|9613.5|9613.5|9613.5|9613.5|9603.47|9603.47|0
1673953800000|2023-01-17 11:10:00|9611.13|9611.13|9607.49|9607.49|9613.5|9613.5|9603.82|9603.82|0
1673954100000|2023-01-17 11:15:00|9607.4|9607.4|9610.39|9610.39|9617.6|9617.6|9607.4|9607.4|0
1673954400000|2023-01-17 11:20:00|9610.48|9610.48|9609.06|9609.06|9615.34|9615.34|9609.06|9609.06|0
1673954700000|2023-01-17 11:25:00|9608.71|9608.71|9600.79|9600.79|9608.71|9608.71|9600.44|9600.44|0
1673955000000|2023-01-17 11:30:00|9600.27|9600.27|9596.2|9596.2|9600.69|9600.69|9593.13|9593.13|0
1673955300000|2023-01-17 11:35:00|9595.93|9595.93|9597.54|9597.54|9601.13|9601.13|9595.93|9595.93|0
1673955600000|2023-01-17 11:40:00|9597.72|9597.72|9591.29|9591.29|9597.72|9597.72|9591.29|9591.29|0
1673955900000|2023-01-17 11:45:00|9593.67|9593.67|9587.1|9587.1|9593.84|9593.84|9586.04|9586.04|0
1673956200000|2023-01-17 11:50:00|9587.28|9587.28|9581.83|9581.83|9587.48|9587.48|9581.83|9581.83|0
1673956500000|2023-01-17 11:55:00|9581.57|9581.57|9580.03|9580.03|9582.4|9582.4|9574.74|9574.74|0
1673956800000|2023-01-17 12:00:00|9582.4|9582.4|9583.83|9583.83|9583.92|9583.92|9578.56|9578.56|0
1673957100000|2023-01-17 12:05:00|9586.2|9586.2|9588.85|9588.85|9589|9589|9584.25|9584.25|0
1673957400000|2023-01-17 12:10:00|9588.5|9588.5|9593.33|9593.33|9593.33|9593.33|9588.5|9588.5|0
1673957700000|2023-01-17 12:15:00|9593.58|9593.58|9592.11|9592.11|9595.86|9595.86|9591.02|9591.02|0
1673958000000|2023-01-17 12:20:00|9592.46|9592.46|9584.08|9584.08|9592.46|9592.46|9584.08|9584.08|0
1673958300000|2023-01-17 12:25:00|9584.44|9584.44|9586.92|9586.92|9591.38|9591.38|9584.18|9584.18|0
1673958600000|2023-01-17 12:30:00|9587.17|9587.17|9592.39|9592.39|9592.91|9592.91|9587.17|9587.17|0
1673958900000|2023-01-17 12:35:00|9592.74|9592.74|9599.26|9599.26|9602.34|9602.34|9591.69|9591.69|0
1673959200000|2023-01-17 12:40:00|9598.9|9598.9|9600.99|9600.99|9601.28|9601.28|9598.36|9598.36|0
1673959500000|2023-01-17 12:45:00|9600.64|9600.64|9599.75|9599.75|9600.64|9600.64|9594.3|9594.3|0
1673959800000|2023-01-17 12:50:00|9599.57|9599.57|9595.43|9595.43|9599.57|9599.57|9592.26|9592.26|0
1673960100000|2023-01-17 12:55:00|9595.15|9595.15|9588.02|9588.02|9595.77|9595.77|9588.02|9588.02|0
1673960400000|2023-01-17 13:00:00|9590.39|9590.39|9590.65|9590.65|9591.06|9591.06|9587.5|9587.5|0
1673960700000|2023-01-17 13:05:00|9593.03|9593.03|9593.25|9593.25|9593.25|9593.25|9590.4|9590.4|0
1673961000000|2023-01-17 13:10:00|9593.15|9593.15|9592.2|9592.2|9594.32|9594.32|9590.96|9590.96|0
1673961300000|2023-01-17 13:15:00|9591.94|9591.94|9593.24|9593.24|9593.24|9593.24|9587.88|9587.88|0
1673961600000|2023-01-17 13:20:00|9590.87|9590.87|9595.96|9595.96|9601.43|9601.43|9590.69|9590.69|0
1673961900000|2023-01-17 13:25:00|9593.59|9593.59|9596.99|9596.99|9601.51|9601.51|9593.59|9593.59|0
1673962200000|2023-01-17 13:30:00|9597.77|9597.77|9601.35|9601.35|9603.72|9603.72|9591.71|9591.71|0
1673962500000|2023-01-17 13:35:00|9601.6|9601.6|9595.98|9595.98|9601.78|9601.78|9594.47|9594.47|0
1673962800000|2023-01-17 13:40:00|9595.56|9595.56|9593.91|9593.91|9598.76|9598.76|9592.87|9592.87|0
1673963100000|2023-01-17 13:45:00|9594.62|9594.62|9588.7|9588.7|9597.47|9597.47|9585.23|9585.23|0
1673963400000|2023-01-17 13:50:00|9588.42|9588.42|9584.42|9584.42|9588.42|9588.42|9580.37|9580.37|0
1673963700000|2023-01-17 13:55:00|9584.28|9584.28|9576.33|9576.33|9584.28|9584.28|9575.41|9575.41|0
1673964000000|2023-01-17 14:00:00|9581.08|9581.08|9582.38|9582.38|9582.62|9582.62|9577.96|9577.96|0
1673964300000|2023-01-17 14:05:00|9584.76|9584.76|9583.15|9583.15|9588.34|9588.34|9583.15|9583.15|0
1673964600000|2023-01-17 14:10:00|9583.41|9583.41|9589.06|9589.06|9591.18|9591.18|9583.03|9583.03|0
1673964900000|2023-01-17 14:15:00|9591.44|9591.44|9578.82|9578.82|9591.44|9591.44|9576.42|9576.42|0
1673965200000|2023-01-17 14:20:00|9581.19|9581.19|9576.13|9576.13|9584.62|9584.62|9576.13|9576.13|0
1673965500000|2023-01-17 14:25:00|9573.76|9573.76|9581.36|9581.36|9583.71|9583.71|9573.76|9573.76|0
1673965800000|2023-01-17 14:30:00|9581.54|9581.54|9596.15|9596.15|9596.15|9596.15|9581.54|9581.54|0
1673966100000|2023-01-17 14:35:00|9596.9|9596.9|9586.54|9586.54|9596.9|9596.9|9582.37|9582.37|0
1673966400000|2023-01-17 14:40:00|9586.29|9586.29|9579.81|9579.81|9586.29|9586.29|9577.08|9577.08|0
1673966700000|2023-01-17 14:45:00|9580.16|9580.16|9589.78|9589.78|9591.07|9591.07|9577.24|9577.24|0
1673967000000|2023-01-17 14:50:00|9590.3|9590.3|9586.15|9586.15|9590.82|9590.82|9578.13|9578.13|0
1673967300000|2023-01-17 14:55:00|9586.67|9586.67|9590.93|9590.93|9594.1|9594.1|9581.17|9581.17|0
1673967600000|2023-01-17 15:00:00|9593.31|9593.31|9632.55|9632.55|9636.68|9636.68|9590.75|9590.75|0
1673967900000|2023-01-17 15:05:00|9633.06|9633.06|9620.53|9620.53|9637.99|9637.99|9617.34|9617.34|0
1673968200000|2023-01-17 15:10:00|9620.72|9620.72|9618.11|9618.11|9629.12|9629.12|9618.11|9618.11|0
1673968500000|2023-01-17 15:15:00|9620.49|9620.49|9617.71|9617.71|9623.08|9623.08|9615.33|9615.33|0
1673968800000|2023-01-17 15:20:00|9617.62|9617.62|9607.38|9607.38|9619.38|9619.38|9606.32|9606.32|0
1673969100000|2023-01-17 15:25:00|9607.12|9607.12|9603.67|9603.67|9609.16|9609.16|9598.3|9598.3|0
1673969400000|2023-01-17 15:30:00|9601.29|9601.29|9594.08|9594.08|9604.21|9604.21|9585.4|9585.4|0
1673969700000|2023-01-17 15:35:00|9591.71|9591.71|9597.04|9597.04|9601.15|9601.15|9591.36|9591.36|0
1673970000000|2023-01-17 15:40:00|9596.79|9596.79|9587.94|9587.94|9596.79|9596.79|9584.93|9584.93|0
1673970300000|2023-01-17 15:45:00|9587.76|9587.76|9591.62|9591.62|9595.41|9595.41|9587.76|9587.76|0
1673970600000|2023-01-17 15:50:00|9591.87|9591.87|9576.41|9576.41|9592.49|9592.49|9576.41|9576.41|0
1673970900000|2023-01-17 15:55:00|9576.15|9576.15|9567.5|9567.5|9576.15|9576.15|9567.5|9567.5|0
1673971200000|2023-01-17 16:00:00|9568.37|9568.37|9569.5|9569.5|9574.98|9574.98|9565.82|9565.82|0
1673971500000|2023-01-17 16:05:00|9569.41|9569.41|9565.67|9565.67|9569.41|9569.41|9563.81|9563.81|0
1673971800000|2023-01-17 16:10:00|9565.42|9565.42|9566.13|9566.13|9567.79|9567.79|9559.68|9559.68|0
1673972100000|2023-01-17 16:15:00|9563.75|9563.75|9564.43|9564.43|9568.68|9568.68|9563.75|9563.75|0
1673972400000|2023-01-17 16:20:00|9564.15|9564.15|9565.1|9565.1|9565.45|9565.45|9560.66|9560.66|0
1673972700000|2023-01-17 16:25:00|9562.73|9562.73|9593.11|9593.11|9594.82|9594.82|9562.73|9562.73|0
1674029700000|2023-01-18 08:15:00|9601.48|9601.48|9591.26|9591.26|9602.68|9602.68|9588.72|9588.72|0
1674030000000|2023-01-18 08:20:00|9591.17|9591.17|9585.86|9585.86|9591.85|9591.85|9583.16|9583.16|0
1674030300000|2023-01-18 08:25:00|9585.34|9585.34|9596.11|9596.11|9598.02|9598.02|9580.33|9580.33|0
1674030600000|2023-01-18 08:30:00|9595.74|9595.74|9621.82|9621.82|9623.64|9623.64|9595.74|9595.74|0
1674030900000|2023-01-18 08:35:00|9619.45|9619.45|9614.93|9614.93|9625.63|9625.63|9612.56|9612.56|0
1674031200000|2023-01-18 08:40:00|9612.56|9612.56|9620.12|9620.12|9621.1|9621.1|9608.24|9608.24|0
1674031500000|2023-01-18 08:45:00|9620.29|9620.29|9627.37|9627.37|9627.37|9627.37|9620.03|9620.03|0
1674031800000|2023-01-18 08:50:00|9624.99|9624.99|9625.56|9625.56|9633.77|9633.77|9624.72|9624.72|0
1674032100000|2023-01-18 08:55:00|9625.65|9625.65|9631.68|9631.68|9633.02|9633.02|9625.65|9625.65|0
1674032400000|2023-01-18 09:00:00|9629.3|9629.3|9625.12|9625.12|9632.39|9632.39|9620.62|9620.62|0
1674032700000|2023-01-18 09:05:00|9627.5|9627.5|9622.15|9622.15|9631.37|9631.37|9619.42|9619.42|0
1674033000000|2023-01-18 09:10:00|9621.97|9621.97|9626.07|9626.07|9627.16|9627.16|9621.1|9621.1|0
1674033300000|2023-01-18 09:15:00|9626.35|9626.35|9625.95|9625.95|9631.32|9631.32|9625.25|9625.25|0
1674033600000|2023-01-18 09:20:00|9630.7|9630.7|9630.17|9630.17|9632.29|9632.29|9628.84|9628.84|0
1674033900000|2023-01-18 09:25:00|9632.54|9632.54|9636.83|9636.83|9637.38|9637.38|9629.2|9629.2|0
1674034200000|2023-01-18 09:30:00|9636.65|9636.65|9640.94|9640.94|9640.94|9640.94|9634.69|9634.69|0
1674034500000|2023-01-18 09:35:00|9640.77|9640.77|9640.42|9640.42|9641.45|9641.45|9637.56|9637.56|0
1674034800000|2023-01-18 09:40:00|9642.79|9642.79|9639.97|9639.97|9642.79|9642.79|9639.63|9639.63|0
1674035100000|2023-01-18 09:45:00|9639.62|9639.62|9643.43|9643.43|9645.62|9645.62|9636.41|9636.41|0
1674035400000|2023-01-18 09:50:00|9643.07|9643.07|9640.92|9640.92|9646.35|9646.35|9640.2|9640.2|0
1674035700000|2023-01-18 09:55:00|9636.17|9636.17|9641.46|9641.46|9641.98|9641.98|9635.61|9635.61|0
1674036000000|2023-01-18 10:00:00|9641.28|9641.28|9635.99|9635.99|9641.28|9641.28|9635.64|9635.64|0
1674036300000|2023-01-18 10:05:00|9636.27|9636.27|9635.09|9635.09|9642.43|9642.43|9634.77|9634.77|0
1674036600000|2023-01-18 10:10:00|9634.73|9634.73|9636.86|9636.86|9636.86|9636.86|9632.39|9632.39|0
1674036900000|2023-01-18 10:15:00|9637.39|9637.39|9629.58|9629.58|9637.39|9637.39|9629.58|9629.58|0
1674037200000|2023-01-18 10:20:00|9627.2|9627.2|9636.87|9636.87|9637.72|9637.72|9627.2|9627.2|0
1674037500000|2023-01-18 10:25:00|9634.5|9634.5|9631.73|9631.73|9634.5|9634.5|9628.65|9628.65|0
1674037800000|2023-01-18 10:30:00|9632.98|9632.98|9629.06|9629.06|9634.93|9634.93|9628.88|9628.88|0
1674038100000|2023-01-18 10:35:00|9628.89|9628.89|9624.49|9624.49|9632.22|9632.22|9621.94|9621.94|0
1674038400000|2023-01-18 10:40:00|9624.14|9624.14|9626.56|9626.56|9626.74|9626.74|9622.63|9622.63|0
1674038700000|2023-01-18 10:45:00|9624.19|9624.19|9635.24|9635.24|9635.76|9635.76|9624.19|9624.19|0
1674039000000|2023-01-18 10:50:00|9632.03|9632.03|9630.58|9630.58|9634.25|9634.25|9630.58|9630.58|0
1674039300000|2023-01-18 10:55:00|9630.49|9630.49|9634.5|9634.5|9634.75|9634.75|9630.35|9630.35|0
1674039600000|2023-01-18 11:00:00|9634.31|9634.31|9628.17|9628.17|9636.96|9636.96|9627.72|9627.72|0
1674039900000|2023-01-18 11:05:00|9629.23|9629.23|9630.66|9630.66|9633.81|9633.81|9629.23|9629.23|0
1674040200000|2023-01-18 11:10:00|9628.29|9628.29|9624.56|9624.56|9628.29|9628.29|9624.21|9624.21|0
1674040500000|2023-01-18 11:15:00|9626.93|9626.93|9634.55|9634.55|9634.55|9634.55|9626.03|9626.03|0
1674040800000|2023-01-18 11:20:00|9636.93|9636.93|9639.93|9639.93|9640.85|9640.85|9636.93|9636.93|0
1674041100000|2023-01-18 11:25:00|9639.22|9639.22|9636.13|9636.13|9642.3|9642.3|9634.01|9634.01|0
1674041400000|2023-01-18 11:30:00|9638.5|9638.5|9635.9|9635.9|9638.62|9638.62|9632.26|9632.26|0
1674041700000|2023-01-18 11:35:00|9635.37|9635.37|9636.26|9636.26|9638.28|9638.28|9632.99|9632.99|0
1674042000000|2023-01-18 11:40:00|9636.45|9636.45|9635.47|9635.47|9636.45|9636.45|9630.55|9630.55|0
1674042300000|2023-01-18 11:45:00|9633.1|9633.1|9625.83|9625.83|9637.5|9637.5|9625.5|9625.5|0
1674042600000|2023-01-18 11:50:00|9630.58|9630.58|9631.74|9631.74|9631.74|9631.74|9628.65|9628.65|0
1674042900000|2023-01-18 11:55:00|9631.65|9631.65|9629.88|9629.88|9635.32|9635.32|9629.88|9629.88|0
1674043200000|2023-01-18 12:00:00|9630.48|9630.48|9640.34|9640.34|9640.34|9640.34|9629.95|9629.95|0
1674043500000|2023-01-18 12:05:00|9640.52|9640.52|9641.53|9641.53|9646.02|9646.02|9640.52|9640.52|0
1674043800000|2023-01-18 12:10:00|9639.15|9639.15|9639.86|9639.86|9640.73|9640.73|9635.98|9635.98|0
1674044100000|2023-01-18 12:15:00|9640.21|9640.21|9641.85|9641.85|9642.19|9642.19|9638.3|9638.3|0
1674044400000|2023-01-18 12:20:00|9641.5|9641.5|9636.56|9636.56|9642.29|9642.29|9636.39|9636.39|0
1674044700000|2023-01-18 12:25:00|9636.31|9636.31|9641.49|9641.49|9641.49|9641.49|9632.69|9632.69|0
1674045000000|2023-01-18 12:30:00|9643.86|9643.86|9643.51|9643.51|9644.73|9644.73|9639.63|9639.63|0
1674045300000|2023-01-18 12:35:00|9643.86|9643.86|9644.47|9644.47|9646.85|9646.85|9643.33|9643.33|0
1674045600000|2023-01-18 12:40:00|9644.28|9644.28|9642.86|9642.86|9649.57|9649.57|9641.09|9641.09|0
1674045900000|2023-01-18 12:45:00|9642.68|9642.68|9646.13|9646.13|9650|9650|9641.27|9641.27|0
1674046200000|2023-01-18 12:50:00|9646.49|9646.49|9645.15|9645.15|9647.69|9647.69|9645.15|9645.15|0
1674046500000|2023-01-18 12:55:00|9642.78|9642.78|9640.05|9640.05|9643.73|9643.73|9640.05|9640.05|0
1674046800000|2023-01-18 13:00:00|9639.87|9639.87|9639.42|9639.42|9642.51|9642.51|9639.42|9639.42|0
1674047100000|2023-01-18 13:05:00|9637.05|9637.05|9631.32|9631.32|9637.05|9637.05|9631.32|9631.32|0
1674047400000|2023-01-18 13:10:00|9631.23|9631.23|9634.6|9634.6|9634.87|9634.87|9627.71|9627.71|0
1674047700000|2023-01-18 13:15:00|9634.95|9634.95|9636.2|9636.2|9636.21|9636.21|9634.37|9634.37|0
1674048000000|2023-01-18 13:20:00|9636.02|9636.02|9636.56|9636.56|9639.57|9639.57|9634.36|9634.36|0
1674048300000|2023-01-18 13:25:00|9634.19|9634.19|9644.02|9644.02|9644.02|9644.02|9633.69|9633.69|0
1674048600000|2023-01-18 13:30:00|9647.53|9647.53|9651.7|9651.7|9663.74|9663.74|9643.33|9643.33|0
1674048900000|2023-01-18 13:35:00|9651.96|9651.96|9638.4|9638.4|9653.17|9653.17|9638.13|9638.13|0
1674049200000|2023-01-18 13:40:00|9638.23|9638.23|9631.79|9631.79|9638.23|9638.23|9631.14|9631.14|0
1674049500000|2023-01-18 13:45:00|9632.58|9632.58|9643.38|9643.38|9643.75|9643.75|9632.58|9632.58|0
1674049800000|2023-01-18 13:50:00|9643.02|9643.02|9654.17|9654.17|9654.69|9654.69|9643.02|9643.02|0
1674050100000|2023-01-18 13:55:00|9653.91|9653.91|9648.66|9648.66|9654.4|9654.4|9641.8|9641.8|0
1674050400000|2023-01-18 14:00:00|9648.83|9648.83|9653.42|9653.42|9655.09|9655.09|9648.83|9648.83|0
1674050700000|2023-01-18 14:05:00|9653.24|9653.24|9659.42|9659.42|9662.78|9662.78|9652.72|9652.72|0
1674051000000|2023-01-18 14:10:00|9659.28|9659.28|9654.18|9654.18|9659.72|9659.72|9653.04|9653.04|0
1674051300000|2023-01-18 14:15:00|9654.32|9654.32|9652.21|9652.21|9654.46|9654.46|9649.55|9649.55|0
1674051600000|2023-01-18 14:20:00|9652.38|9652.38|9658.23|9658.23|9658.23|9658.23|9652.03|9652.03|0
1674051900000|2023-01-18 14:25:00|9658.75|9658.75|9645.96|9645.96|9659.26|9659.26|9645.96|9645.96|0
1674052200000|2023-01-18 14:30:00|9646.05|9646.05|9642.5|9642.5|9655.12|9655.12|9636.51|9636.51|0
1674052500000|2023-01-18 14:35:00|9640.12|9640.12|9636.75|9636.75|9642.31|9642.31|9632.12|9632.12|0
1674052800000|2023-01-18 14:40:00|9637.11|9637.11|9643.16|9643.16|9648.35|9648.35|9637.11|9637.11|0
1674053100000|2023-01-18 14:45:00|9642.81|9642.81|9631.85|9631.85|9642.99|9642.99|9630.89|9630.89|0
1674053400000|2023-01-18 14:50:00|9631.68|9631.68|9634.43|9634.43|9638.97|9638.97|9629.28|9629.28|0
1674053700000|2023-01-18 14:55:00|9634.95|9634.95|9634.64|9634.64|9635.65|9635.65|9630.74|9630.74|0
1674054000000|2023-01-18 15:00:00|9634.29|9634.29|9635.95|9635.95|9635.96|9635.96|9628.64|9628.64|0
1674054300000|2023-01-18 15:05:00|9636.23|9636.23|9630.77|9630.77|9636.24|9636.24|9627.08|9627.08|0
1674054600000|2023-01-18 15:10:00|9628.39|9628.39|9628.03|9628.03|9629.67|9629.67|9624.32|9624.32|0
1674054900000|2023-01-18 15:15:00|9627.85|9627.85|9622.32|9622.32|9631.97|9631.97|9619.6|9619.6|0
1674055200000|2023-01-18 15:20:00|9622.58|9622.58|9620.92|9620.92|9623.2|9623.2|9617.22|9617.22|0
1674055500000|2023-01-18 15:25:00|9621.26|9621.26|9624.03|9624.03|9624.03|9624.03|9616.88|9616.88|0
1674055800000|2023-01-18 15:30:00|9623.9|9623.9|9618.86|9618.86|9626.88|9626.88|9618.86|9618.86|0
1674056100000|2023-01-18 15:35:00|9617.81|9617.81|9619.44|9619.44|9620.14|9620.14|9613.73|9613.73|0
1674056400000|2023-01-18 15:40:00|9619.09|9619.09|9606.25|9606.25|9621.3|9621.3|9605.99|9605.99|0
1674056700000|2023-01-18 15:45:00|9605.99|9605.99|9610.99|9610.99|9612.74|9612.74|9605.82|9605.82|0
1674057000000|2023-01-18 15:50:00|9611.08|9611.08|9602.73|9602.73|9611.08|9611.08|9602.73|9602.73|0
1674057300000|2023-01-18 15:55:00|9600.36|9600.36|9605.8|9605.8|9605.8|9605.8|9595.45|9595.45|0
1674057600000|2023-01-18 16:00:00|9606.15|9606.15|9603.85|9603.85|9610.38|9610.38|9603.78|9603.78|0
1674057900000|2023-01-18 16:05:00|9606.23|9606.23|9590.79|9590.79|9606.23|9606.23|9590.79|9590.79|0
1674058200000|2023-01-18 16:10:00|9590.44|9590.44|9594.3|9594.3|9594.75|9594.75|9588.16|9588.16|0
1674058500000|2023-01-18 16:15:00|9594.56|9594.56|9600.88|9600.88|9603.26|9603.26|9594.56|9594.56|0
1674058800000|2023-01-18 16:20:00|9603.26|9603.26|9593.88|9593.88|9603.26|9603.26|9592.54|9592.54|0
1674059100000|2023-01-18 16:25:00|9593.62|9593.62|9605.01|9605.01|9605.72|9605.72|9593.62|9593.62|0
1674116100000|2023-01-19 08:15:00|9607.15|9607.15|9605.77|9605.77|9610.55|9610.55|9595.63|9595.63|0
1674116400000|2023-01-19 08:20:00|9604.71|9604.71|9601.04|9601.04|9605.27|9605.27|9597.86|9597.86|0
1674116700000|2023-01-19 08:25:00|9600.78|9600.78|9614.62|9614.62|9617.16|9617.16|9598.11|9598.11|0
1674117000000|2023-01-19 08:30:00|9614.8|9614.8|9616.05|9616.05|9620.72|9620.72|9613.68|9613.68|0
1674117300000|2023-01-19 08:35:00|9615.27|9615.27|9608.1|9608.1|9616.69|9616.69|9603.65|9603.65|0
1674117600000|2023-01-19 08:40:00|9608.45|9608.45|9607.03|9607.03|9614.52|9614.52|9605.51|9605.51|0
1674117900000|2023-01-19 08:45:00|9607.22|9607.22|9593.01|9593.01|9614.32|9614.32|9593.01|9593.01|0
1674118200000|2023-01-19 08:50:00|9592.74|9592.74|9580.89|9580.89|9596.92|9596.92|9580.26|9580.26|0
1674118500000|2023-01-19 08:55:00|9581.03|9581.03|9585.12|9585.12|9587.37|9587.37|9577.96|9577.96|0
1674118800000|2023-01-19 09:00:00|9583.88|9583.88|9600.97|9600.97|9600.97|9600.97|9583.88|9583.88|0
1674119100000|2023-01-19 09:05:00|9601.14|9601.14|9606.3|9606.3|9606.3|9606.3|9598.31|9598.31|0
1674119400000|2023-01-19 09:10:00|9607|9607|9610.25|9610.25|9613.51|9613.51|9607|9607|0
1674119700000|2023-01-19 09:15:00|9610.43|9610.43|9611.34|9611.34|9612.62|9612.62|9608.5|9608.5|0
1674120000000|2023-01-19 09:20:00|9610.98|9610.98|9593.43|9593.43|9612.21|9612.21|9592.65|9592.65|0
1674120300000|2023-01-19 09:25:00|9593.08|9593.08|9590.49|9590.49|9593.79|9593.79|9587.8|9587.8|0
1674120600000|2023-01-19 09:30:00|9589.94|9589.94|9594.91|9594.91|9597.95|9597.95|9589.94|9589.94|0
1674120900000|2023-01-19 09:35:00|9594.74|9594.74|9600.84|9600.84|9601.1|9601.1|9593.49|9593.49|0
1674121200000|2023-01-19 09:40:00|9600.13|9600.13|9599.48|9599.48|9600.88|9600.88|9595.95|9595.95|0
1674121500000|2023-01-19 09:45:00|9598.96|9598.96|9586.63|9586.63|9598.96|9598.96|9585.93|9585.93|0
1674121800000|2023-01-19 09:50:00|9586.46|9586.46|9583.45|9583.45|9589.79|9589.79|9582.39|9582.39|0
1674122100000|2023-01-19 09:55:00|9582.93|9582.93|9590.84|9590.84|9591.29|9591.29|9582.93|9582.93|0
1674122400000|2023-01-19 10:00:00|9591.03|9591.03|9601.31|9601.31|9601.31|9601.31|9591.03|9591.03|0
1674122700000|2023-01-19 10:05:00|9601.67|9601.67|9598.1|9598.1|9602.18|9602.18|9596.05|9596.05|0
1674123000000|2023-01-19 10:10:00|9597.39|9597.39|9597.39|9597.39|9598.68|9598.68|9596.3|9596.3|0
1674123300000|2023-01-19 10:15:00|9597.02|9597.02|9588.44|9588.44|9597.02|9597.02|9588.44|9588.44|0
1674123600000|2023-01-19 10:20:00|9588.35|9588.35|9584.42|9584.42|9592.3|9592.3|9584.42|9584.42|0
1674123900000|2023-01-19 10:25:00|9584.07|9584.07|9580.53|9580.53|9585.21|9585.21|9576.53|9576.53|0
1674124200000|2023-01-19 10:30:00|9580.18|9580.18|9575.46|9575.46|9580.18|9580.18|9575.46|9575.46|0
1674124500000|2023-01-19 10:35:00|9573.08|9573.08|9571.61|9571.61|9573.61|9573.61|9569.66|9569.66|0
1674124800000|2023-01-19 10:40:00|9571.96|9571.96|9566.6|9566.6|9571.96|9571.96|9566.6|9566.6|0
1674125100000|2023-01-19 10:45:00|9566.25|9566.25|9564.65|9564.65|9566.25|9566.25|9560.26|9560.26|0
1674125400000|2023-01-19 10:50:00|9564.83|9564.83|9559.56|9559.56|9569.75|9569.75|9559.56|9559.56|0
1674125700000|2023-01-19 10:55:00|9559.2|9559.2|9576.56|9576.56|9576.56|9576.56|9559.2|9559.2|0
1674126000000|2023-01-19 11:00:00|9576.74|9576.74|9579.83|9579.83|9580.01|9580.01|9576.55|9576.55|0
1674126300000|2023-01-19 11:05:00|9579.48|9579.48|9581.28|9581.28|9581.28|9581.28|9578.74|9578.74|0
1674126600000|2023-01-19 11:10:00|9581.55|9581.55|9580.6|9580.6|9585.02|9585.02|9580.6|9580.6|0
1674126900000|2023-01-19 11:15:00|9581.12|9581.12|9581.08|9581.08|9583|9583|9578.89|9578.89|0
1674127200000|2023-01-19 11:20:00|9578.7|9578.7|9576.66|9576.66|9581.08|9581.08|9576.66|9576.66|0
1674127500000|2023-01-19 11:25:00|9579.03|9579.03|9576.04|9576.04|9579.84|9579.84|9574.59|9574.59|0
1674127800000|2023-01-19 11:30:00|9575.87|9575.87|9570.77|9570.77|9575.87|9575.87|9570.77|9570.77|0
1674128100000|2023-01-19 11:35:00|9571.14|9571.14|9577.21|9577.21|9579.3|9579.3|9569.29|9569.29|0
1674128400000|2023-01-19 11:40:00|9577.3|9577.3|9565.62|9565.62|9579.21|9579.21|9565.62|9565.62|0
1674128700000|2023-01-19 11:45:00|9560.87|9560.87|9561.59|9561.59|9567.38|9567.38|9558.93|9558.93|0
1674129000000|2023-01-19 11:50:00|9563.96|9563.96|9567.75|9567.75|9570.38|9570.38|9563.96|9563.96|0
1674129300000|2023-01-19 11:55:00|9565.37|9565.37|9566.55|9566.55|9568.38|9568.38|9563.73|9563.73|0
1674129600000|2023-01-19 12:00:00|9565.42|9565.42|9564.48|9564.48|9569.11|9569.11|9558.66|9558.66|0
1674129900000|2023-01-19 12:05:00|9564.83|9564.83|9575.71|9575.71|9575.71|9575.71|9564.83|9564.83|0
1674130200000|2023-01-19 12:10:00|9573.33|9573.33|9575.38|9575.38|9576.31|9576.31|9573.16|9573.16|0
1674130500000|2023-01-19 12:15:00|9575.63|9575.63|9589.3|9589.3|9590|9590|9575.63|9575.63|0
1674130800000|2023-01-19 12:20:00|9588.78|9588.78|9569.47|9569.47|9588.78|9588.78|9569.47|9569.47|0
1674131100000|2023-01-19 12:25:00|9568.77|9568.77|9572.43|9572.43|9572.43|9572.43|9564.77|9564.77|0
1674131400000|2023-01-19 12:30:00|9572.57|9572.57|9559.02|9559.02|9572.71|9572.71|9554.72|9554.72|0
1674131700000|2023-01-19 12:35:00|9561.4|9561.4|9566.14|9566.14|9566.66|9566.66|9561.3|9561.3|0
1674132000000|2023-01-19 12:40:00|9565.37|9565.37|9559.99|9559.99|9565.72|9565.72|9559.31|9559.31|0
1674132300000|2023-01-19 12:45:00|9562.37|9562.37|9559.03|9559.03|9565.68|9565.68|9559.03|9559.03|0
1674132600000|2023-01-19 12:50:00|9559.4|9559.4|9560.44|9560.44|9563.59|9563.59|9556.97|9556.97|0
1674132900000|2023-01-19 12:55:00|9562.81|9562.81|9567.06|9567.06|9574.09|9574.09|9562.81|9562.81|0
1674133200000|2023-01-19 13:00:00|9569.44|9569.44|9563.01|9563.01|9570.14|9570.14|9562.83|9562.83|0
1674133500000|2023-01-19 13:05:00|9563.18|9563.18|9555.07|9555.07|9564.2|9564.2|9555.07|9555.07|0
1674133800000|2023-01-19 13:10:00|9554.55|9554.55|9551.25|9551.25|9556.04|9556.04|9550.54|9550.54|0
1674134100000|2023-01-19 13:15:00|9550.99|9550.99|9557.36|9557.36|9557.37|9557.37|9549.7|9549.7|0
1674134400000|2023-01-19 13:20:00|9557.82|9557.82|9557.42|9557.42|9560.01|9560.01|9556.48|9556.48|0
1674134700000|2023-01-19 13:25:00|9556.65|9556.65|9553.04|9553.04|9558.14|9558.14|9553.04|9553.04|0
1674135000000|2023-01-19 13:30:00|9548.42|9548.42|9550.03|9550.03|9552.17|9552.17|9543.7|9543.7|0
1674135300000|2023-01-19 13:35:00|9550.73|9550.73|9557.06|9557.06|9557.06|9557.06|9544.57|9544.57|0
1674135600000|2023-01-19 13:40:00|9557.41|9557.41|9554.27|9554.27|9558.65|9558.65|9552.95|9552.95|0
1674135900000|2023-01-19 13:45:00|9554.09|9554.09|9555.49|9555.49|9555.49|9555.49|9551.87|9551.87|0
1674136200000|2023-01-19 13:50:00|9555.22|9555.22|9561.66|9561.66|9564.03|9564.03|9555.22|9555.22|0
1674136500000|2023-01-19 13:55:00|9564.03|9564.03|9569.54|9569.54|9569.79|9569.79|9564.03|9564.03|0
1674136800000|2023-01-19 14:00:00|9569.63|9569.63|9568.47|9568.47|9570.08|9570.08|9566.2|9566.2|0
1674137100000|2023-01-19 14:05:00|9569.17|9569.17|9555|9555|9569.87|9569.87|9552.98|9552.98|0
1674137400000|2023-01-19 14:10:00|9553.59|9553.59|9545.7|9545.7|9554.2|9554.2|9544.02|9544.02|0
1674137700000|2023-01-19 14:15:00|9545.88|9545.88|9548.5|9548.5|9551.88|9551.88|9542.45|9542.45|0
1674138000000|2023-01-19 14:20:00|9547.79|9547.79|9544.59|9544.59|9548.76|9548.76|9542.47|9542.47|0
1674138300000|2023-01-19 14:25:00|9544.5|9544.5|9536.59|9536.59|9544.5|9544.5|9535.79|9535.79|0
1674138600000|2023-01-19 14:30:00|9536.24|9536.24|9540.42|9540.42|9543.65|9543.65|9531.86|9531.86|0
1674138900000|2023-01-19 14:35:00|9538.05|9538.05|9549.57|9549.57|9550.19|9550.19|9532.67|9532.67|0
1674139200000|2023-01-19 14:40:00|9549.31|9549.31|9532.64|9532.64|9550.34|9550.34|9532.64|9532.64|0
1674139500000|2023-01-19 14:45:00|9532.36|9532.36|9533.24|9533.24|9535.08|9535.08|9527.94|9527.94|0
1674139800000|2023-01-19 14:50:00|9533.5|9533.5|9522.37|9522.37|9534.3|9534.3|9522.19|9522.19|0
1674140100000|2023-01-19 14:55:00|9522.88|9522.88|9530.05|9530.05|9534.54|9534.54|9520.78|9520.78|0
1674140400000|2023-01-19 15:00:00|9529.7|9529.7|9530.78|9530.78|9530.78|9530.78|9522.93|9522.93|0
1674140700000|2023-01-19 15:05:00|9531.04|9531.04|9537.39|9537.39|9538.78|9538.78|9531.04|9531.04|0
1674141000000|2023-01-19 15:10:00|9537.04|9537.04|9526.29|9526.29|9537.13|9537.13|9523.03|9523.03|0
1674141300000|2023-01-19 15:15:00|9526.47|9526.47|9536.51|9536.51|9539.5|9539.5|9522.79|9522.79|0
1674141600000|2023-01-19 15:20:00|9537.04|9537.04|9545.94|9545.94|9545.94|9545.94|9534.31|9534.31|0
1674141900000|2023-01-19 15:25:00|9546.11|9546.11|9546.78|9546.78|9548.46|9548.46|9544.61|9544.61|0
1674142200000|2023-01-19 15:30:00|9546.52|9546.52|9547.99|9547.99|9550.55|9550.55|9545.04|9545.04|0
1674142500000|2023-01-19 15:35:00|9547.63|9547.63|9544.31|9544.31|9547.63|9547.63|9542.1|9542.1|0
1674142800000|2023-01-19 15:40:00|9544.45|9544.45|9542.41|9542.41|9547.62|9547.62|9541.36|9541.36|0
1674143100000|2023-01-19 15:45:00|9542.32|9542.32|9535.82|9535.82|9546.63|9546.63|9535.19|9535.19|0
1674143400000|2023-01-19 15:50:00|9535.56|9535.56|9536.63|9536.63|9537.33|9537.33|9533.39|9533.39|0
1674143700000|2023-01-19 15:55:00|9536.37|9536.37|9541.48|9541.48|9541.48|9541.48|9535.14|9535.14|0
1674144000000|2023-01-19 16:00:00|9541.57|9541.57|9531.11|9531.11|9544.94|9544.94|9531.11|9531.11|0
1674144300000|2023-01-19 16:05:00|9531.46|9531.46|9536.25|9536.25|9536.78|9536.78|9527.15|9527.15|0
1674144600000|2023-01-19 16:10:00|9536.43|9536.43|9537.14|9537.14|9541.97|9541.97|9536.25|9536.25|0
1674144900000|2023-01-19 16:15:00|9537.42|9537.42|9537.89|9537.89|9538.23|9538.23|9531.38|9531.38|0
1674145200000|2023-01-19 16:20:00|9535.52|9535.52|9538.66|9538.66|9538.66|9538.66|9532.99|9532.99|0
1674145500000|2023-01-19 16:25:00|9539.18|9539.18|9539.44|9539.44|9546.6|9546.6|9538.15|9538.15|0
1674202500000|2023-01-20 08:15:00|9545.57|9545.57|9541.11|9541.11|9547.07|9547.07|9538.22|9538.22|0
1674202800000|2023-01-20 08:20:00|9541.29|9541.29|9521.59|9521.59|9545.16|9545.16|9521.59|9521.59|0
1674203100000|2023-01-20 08:25:00|9519.21|9519.21|9521.52|9521.52|9522.08|9522.08|9515.88|9515.88|0
1674203400000|2023-01-20 08:30:00|9521.89|9521.89|9505.09|9505.09|9526.79|9526.79|9503.06|9503.06|0
1674203700000|2023-01-20 08:35:00|9505.45|9505.45|9516.95|9516.95|9518.81|9518.81|9505.45|9505.45|0
1674204000000|2023-01-20 08:40:00|9516.77|9516.77|9538.02|9538.02|9538.02|9538.02|9512.69|9512.69|0
1674204300000|2023-01-20 08:45:00|9537.5|9537.5|9536.29|9536.29|9537.5|9537.5|9531.44|9531.44|0
1674204600000|2023-01-20 08:50:00|9533.92|9533.92|9530.2|9530.2|9534.38|9534.38|9527.92|9527.92|0
1674204900000|2023-01-20 08:55:00|9530.29|9530.29|9531.06|9531.06|9531.34|9531.34|9529.39|9529.39|0
1674205200000|2023-01-20 09:00:00|9530.71|9530.71|9525.39|9525.39|9530.88|9530.88|9524.5|9524.5|0
1674205500000|2023-01-20 09:05:00|9520.64|9520.64|9520|9520|9522.4|9522.4|9515.95|9515.95|0
1674205800000|2023-01-20 09:10:00|9520.35|9520.35|9522.73|9522.73|9525.1|9525.1|9515.16|9515.16|0
1674206100000|2023-01-20 09:15:00|9522.82|9522.82|9523.48|9523.48|9523.84|9523.84|9519.25|9519.25|0
1674206400000|2023-01-20 09:20:00|9521.1|9521.1|9523.15|9523.15|9527.56|9527.56|9521.1|9521.1|0
1674206700000|2023-01-20 09:25:00|9525.53|9525.53|9539.07|9539.07|9539.07|9539.07|9525.53|9525.53|0
1674207000000|2023-01-20 09:30:00|9539.25|9539.25|9543.49|9543.49|9544|9544|9538.1|9538.1|0
1674207300000|2023-01-20 09:35:00|9543.84|9543.84|9531.77|9531.77|9544.02|9544.02|9531.77|9531.77|0
1674207600000|2023-01-20 09:40:00|9534.14|9534.14|9539.72|9539.72|9539.72|9539.72|9534.14|9534.14|0
1674207900000|2023-01-20 09:45:00|9539.97|9539.97|9537.36|9537.36|9540.33|9540.33|9533.14|9533.14|0
1674208200000|2023-01-20 09:50:00|9537.18|9537.18|9531.72|9531.72|9538.05|9538.05|9531.72|9531.72|0
1674208500000|2023-01-20 09:55:00|9532|9532|9532.1|9532.1|9532.1|9532.1|9527.42|9527.42|0
1674208800000|2023-01-20 10:00:00|9532.36|9532.36|9524.06|9524.06|9532.71|9532.71|9523.54|9523.54|0
1674209100000|2023-01-20 10:05:00|9526.43|9526.43|9535.07|9535.07|9535.94|9535.94|9526.43|9526.43|0
1674209400000|2023-01-20 10:10:00|9534.65|9534.65|9534.83|9534.83|9534.93|9534.93|9534.65|9534.65|0
1674209700000|2023-01-20 10:15:00|9549.08|9549.08|9552.9|9552.9|9563.19|9563.19|9544.33|9544.33|0
1674210000000|2023-01-20 10:20:00|9552.2|9552.2|9561.47|9561.47|9561.92|9561.92|9548.52|9548.52|0
1674210300000|2023-01-20 10:25:00|9561.74|9561.74|9556.33|9556.33|9563.78|9563.78|9553.51|9553.51|0
1674210600000|2023-01-20 10:30:00|9556.67|9556.67|9562.67|9562.67|9563.09|9563.09|9556.29|9556.29|0
1674210900000|2023-01-20 10:35:00|9562.31|9562.31|9553.12|9553.12|9562.31|9562.31|9552.16|9552.16|0
1674211200000|2023-01-20 10:40:00|9552.77|9552.77|9553.97|9553.97|9559.8|9559.8|9552.77|9552.77|0
1674211500000|2023-01-20 10:45:00|9554.07|9554.07|9547.7|9547.7|9554.16|9554.16|9545.85|9545.85|0
1674211800000|2023-01-20 10:50:00|9547.45|9547.45|9539.33|9539.33|9547.45|9547.45|9538.81|9538.81|0
1674212100000|2023-01-20 10:55:00|9538.82|9538.82|9528.77|9528.77|9538.82|9538.82|9526.4|9526.4|0
1674212400000|2023-01-20 11:00:00|9526.48|9526.48|9516.34|9516.34|9527.35|9527.35|9515.53|9515.53|0
1674212700000|2023-01-20 11:05:00|9516.25|9516.25|9510.07|9510.07|9517.31|9517.31|9510.06|9510.06|0
1674213000000|2023-01-20 11:10:00|9510.16|9510.16|9503.44|9503.44|9510.16|9510.16|9500.36|9500.36|0
1674213300000|2023-01-20 11:15:00|9503.79|9503.79|9512.92|9512.92|9513.44|9513.44|9503.62|9503.62|0
1674213600000|2023-01-20 11:20:00|9510.54|9510.54|9501.01|9501.01|9510.9|9510.9|9501.01|9501.01|0
1674213900000|2023-01-20 11:25:00|9498.63|9498.63|9504.25|9504.25|9504.25|9504.25|9492.74|9492.74|0
1674214200000|2023-01-20 11:30:00|9504.52|9504.52|9503.61|9503.61|9504.52|9504.52|9498.54|9498.54|0
1674214500000|2023-01-20 11:35:00|9503.1|9503.1|9499.19|9499.19|9503.1|9503.1|9496.3|9496.3|0
1674214800000|2023-01-20 11:40:00|9499.54|9499.54|9499.51|9499.51|9500.49|9500.49|9498.11|9498.11|0
1674215100000|2023-01-20 11:45:00|9499.33|9499.33|9491.96|9491.96|9500.51|9500.51|9491.87|9491.87|0
1674215400000|2023-01-20 11:50:00|9491.78|9491.78|9493.54|9493.54|9496.09|9496.09|9491.52|9491.52|0
1674215700000|2023-01-20 11:55:00|9493.63|9493.63|9497.43|9497.43|9499.8|9499.8|9491.04|9491.04|0
1674216000000|2023-01-20 12:00:00|9495.31|9495.31|9482.14|9482.14|9497.87|9497.87|9482.14|9482.14|0
1674216300000|2023-01-20 12:05:00|9481.96|9481.96|9497.42|9497.42|9497.96|9497.96|9481.52|9481.52|0
1674216600000|2023-01-20 12:10:00|9497.79|9497.79|9504.59|9504.59|9504.77|9504.77|9497.79|9497.79|0
1674216900000|2023-01-20 12:15:00|9504.94|9504.94|9498.73|9498.73|9505.29|9505.29|9498.73|9498.73|0
1674217200000|2023-01-20 12:20:00|9501.11|9501.11|9498.42|9498.42|9501.57|9501.57|9496.39|9496.39|0
1674217500000|2023-01-20 12:25:00|9498.6|9498.6|9501.38|9501.38|9501.38|9501.38|9496.37|9496.37|0
1674217800000|2023-01-20 12:30:00|9503.75|9503.75|9498.47|9498.47|9503.75|9503.75|9497.93|9497.93|0
1674218100000|2023-01-20 12:35:00|9497.95|9497.95|9491.69|9491.69|9497.95|9497.95|9491.69|9491.69|0
1674218400000|2023-01-20 12:40:00|9491.95|9491.95|9499.73|9499.73|9500.09|9500.09|9490|9490|0
1674218700000|2023-01-20 12:45:00|9500.08|9500.08|9498.41|9498.41|9500.08|9500.08|9494.52|9494.52|0
1674219000000|2023-01-20 12:50:00|9498.23|9498.23|9486.74|9486.74|9498.23|9498.23|9486.39|9486.39|0
1674219300000|2023-01-20 12:55:00|9484.37|9484.37|9483.58|9483.58|9484.81|9484.81|9483.58|9483.58|0
1674219600000|2023-01-20 13:00:00|9481.21|9481.21|9478.57|9478.57|9481.21|9481.21|9475.66|9475.66|0
1674219900000|2023-01-20 13:05:00|9478.99|9478.99|9480.8|9480.8|9481.5|9481.5|9478.99|9478.99|0
1674220200000|2023-01-20 13:10:00|9480.52|9480.52|9476.45|9476.45|9480.78|9480.78|9475.75|9475.75|0
1674220500000|2023-01-20 13:15:00|9476.19|9476.19|9472.62|9472.62|9476.19|9476.19|9470.8|9470.8|0
1674220800000|2023-01-20 13:20:00|9472.26|9472.26|9466.43|9466.43|9475.06|9475.06|9466.25|9466.25|0
1674221100000|2023-01-20 13:25:00|9466.25|9466.25|9464.38|9464.38|9466.81|9466.81|9460.34|9460.34|0
1674221400000|2023-01-20 13:30:00|9462.01|9462.01|9458.3|9458.3|9462.72|9462.72|9452.84|9452.84|0
1674221700000|2023-01-20 13:35:00|9458.66|9458.66|9455.69|9455.69|9461.73|9461.73|9454.73|9454.73|0
1674222000000|2023-01-20 13:40:00|9455.33|9455.33|9457.94|9457.94|9458.21|9458.21|9454.2|9454.2|0
1674222300000|2023-01-20 13:45:00|9458.65|9458.65|9451.86|9451.86|9459.38|9459.38|9451.8|9451.8|0
1674222600000|2023-01-20 13:50:00|9452|9452|9446.11|9446.11|9452.14|9452.14|9445.48|9445.48|0
1674222900000|2023-01-20 13:55:00|9446.29|9446.29|9438.9|9438.9|9446.29|9446.29|9438.27|9438.27|0
1674223200000|2023-01-20 14:00:00|9438.72|9438.72|9442.78|9442.78|9446.83|9446.83|9437.74|9437.74|0
1674223500000|2023-01-20 14:05:00|9445.15|9445.15|9454.9|9454.9|9455|9455|9445.15|9445.15|0
1674223800000|2023-01-20 14:10:00|9455.43|9455.43|9452.98|9452.98|9459.52|9459.52|9452.98|9452.98|0
1674224100000|2023-01-20 14:15:00|9450.6|9450.6|9454.42|9454.42|9456.8|9456.8|9450.33|9450.33|0
1674224400000|2023-01-20 14:20:00|9456.8|9456.8|9456.66|9456.66|9457.59|9457.59|9453.91|9453.91|0
1674224700000|2023-01-20 14:25:00|9459.03|9459.03|9461.82|9461.82|9462.04|9462.04|9459.03|9459.03|0
1674225000000|2023-01-20 14:30:00|9462.88|9462.88|9464.64|9464.64|9470.36|9470.36|9462.07|9462.07|0
1674225300000|2023-01-20 14:35:00|9466.74|9466.74|9468.64|9468.64|9470.78|9470.78|9464.1|9464.1|0
1674225600000|2023-01-20 14:40:00|9471.01|9471.01|9482.22|9482.22|9485.65|9485.65|9471.01|9471.01|0
1674225900000|2023-01-20 14:45:00|9482.58|9482.58|9485.42|9485.42|9492.62|9492.62|9479.6|9479.6|0
1674226200000|2023-01-20 14:50:00|9485.7|9485.7|9485.96|9485.96|9491.08|9491.08|9482.81|9482.81|0
1674226500000|2023-01-20 14:55:00|9486.56|9486.56|9483.55|9483.55|9490.06|9490.06|9483.55|9483.55|0
1674226800000|2023-01-20 15:00:00|9483.64|9483.64|9479.45|9479.45|9483.64|9483.64|9477.2|9477.2|0
1674227100000|2023-01-20 15:05:00|9479.19|9479.19|9484.23|9484.23|9490.04|9490.04|9476.63|9476.63|0
1674227400000|2023-01-20 15:10:00|9484.32|9484.32|9490.87|9490.87|9492.26|9492.26|9484.32|9484.32|0
1674227700000|2023-01-20 15:15:00|9490.78|9490.78|9491.64|9491.64|9496.77|9496.77|9488.74|9488.74|0
1674228000000|2023-01-20 15:20:00|9491.46|9491.46|9496.85|9496.85|9496.85|9496.85|9487.15|9487.15|0
1674228300000|2023-01-20 15:25:00|9496.75|9496.75|9500.32|9500.32|9500.59|9500.59|9494.97|9494.97|0
1674228600000|2023-01-20 15:30:00|9501.09|9501.09|9505.11|9505.11|9506.36|9506.36|9498.73|9498.73|0
1674228900000|2023-01-20 15:35:00|9504.93|9504.93|9502.33|9502.33|9508.66|9508.66|9502.07|9502.07|0
1674229200000|2023-01-20 15:40:00|9502.07|9502.07|9495.91|9495.91|9502.42|9502.42|9492.26|9492.26|0
1674229500000|2023-01-20 15:45:00|9498.29|9498.29|9507.35|9507.35|9507.35|9507.35|9498.29|9498.29|0
1674229800000|2023-01-20 15:50:00|9507.1|9507.1|9504.98|9504.98|9508.24|9508.24|9503.57|9503.57|0
1674230100000|2023-01-20 15:55:00|9504.72|9504.72|9496.97|9496.97|9507.18|9507.18|9496.97|9496.97|0
1674230400000|2023-01-20 16:00:00|9497.25|9497.25|9502.75|9502.75|9502.75|9502.75|9494.79|9494.79|0
1674230700000|2023-01-20 16:05:00|9503.27|9503.27|9501.6|9501.6|9503.53|9503.53|9500.23|9500.23|0
1674231000000|2023-01-20 16:10:00|9501.42|9501.42|9498.74|9498.74|9503.44|9503.44|9498.65|9498.65|0
1674231300000|2023-01-20 16:15:00|9499.09|9499.09|9501.41|9501.41|9501.69|9501.69|9497.82|9497.82|0
1674231600000|2023-01-20 16:20:00|9503.78|9503.78|9495.46|9495.46|9503.87|9503.87|9492.25|9492.25|0
1674231900000|2023-01-20 16:25:00|9495.19|9495.19|9503.37|9503.37|9504.26|9504.26|9492.62|9492.62|0
1674461700000|2023-01-23 08:15:00|9538.99|9538.99|9526.73|9526.73|9540.14|9540.14|9526.73|9526.73|0
1674462000000|2023-01-23 08:20:00|9526.64|9526.64|9540.17|9540.17|9541.59|9541.59|9526.48|9526.48|0
1674462300000|2023-01-23 08:25:00|9537.8|9537.8|9543.72|9543.72|9543.72|9543.72|9533.56|9533.56|0
1674462600000|2023-01-23 08:30:00|9541.35|9541.35|9532.28|9532.28|9541.35|9541.35|9530.38|9530.38|0
1674462900000|2023-01-23 08:35:00|9534.74|9534.74|9534.32|9534.32|9536.07|9536.07|9532.26|9532.26|0
1674463200000|2023-01-23 08:40:00|9534.97|9534.97|9542.12|9542.12|9542.12|9542.12|9534.97|9534.97|0
1674463500000|2023-01-23 08:45:00|9542.3|9542.3|9540.91|9540.91|9542.3|9542.3|9539.31|9539.31|0
1674463800000|2023-01-23 08:50:00|9540.73|9540.73|9544.84|9544.84|9545.19|9545.19|9539.86|9539.86|0
1674464100000|2023-01-23 08:55:00|9544.06|9544.06|9550.46|9550.46|9550.46|9550.46|9544.06|9544.06|0
1674464400000|2023-01-23 09:00:00|9550.27|9550.27|9558.38|9558.38|9559.95|9559.95|9549.99|9549.99|0
1674464700000|2023-01-23 09:05:00|9558.74|9558.74|9550.4|9550.4|9559.89|9559.89|9550.04|9550.04|0
1674465000000|2023-01-23 09:10:00|9548.02|9548.02|9547.4|9547.4|9548.69|9548.69|9546.79|9546.79|0
1674465300000|2023-01-23 09:15:00|9547.91|9547.91|9544.91|9544.91|9550.38|9550.38|9544.65|9544.65|0
1674465600000|2023-01-23 09:20:00|9544.56|9544.56|9544.28|9544.28|9544.99|9544.99|9541.04|9541.04|0
1674465900000|2023-01-23 09:25:00|9544.99|9544.99|9543.49|9543.49|9544.99|9544.99|9543.49|9543.49|0
1674466200000|2023-01-23 09:30:00|9543.24|9543.24|9543.86|9543.86|9547.01|9547.01|9543.15|9543.15|0
1674466500000|2023-01-23 09:35:00|9541.49|9541.49|9546.83|9546.83|9547.18|9547.18|9541.4|9541.4|0
1674466800000|2023-01-23 09:40:00|9546.65|9546.65|9538.92|9538.92|9546.65|9546.65|9538.31|9538.31|0
1674467100000|2023-01-23 09:45:00|9538.55|9538.55|9536.79|9536.79|9538.76|9538.76|9536.06|9536.06|0
1674467400000|2023-01-23 09:50:00|9536.54|9536.54|9536.72|9536.72|9539.87|9539.87|9536.54|9536.54|0
1674467700000|2023-01-23 09:55:00|9536.46|9536.46|9537.5|9537.5|9539.35|9539.35|9536.37|9536.37|0
1674468000000|2023-01-23 10:00:00|9537.41|9537.41|9530.11|9530.11|9538.12|9538.12|9530.11|9530.11|0
1674468300000|2023-01-23 10:05:00|9529.76|9529.76|9518.14|9518.14|9530.11|9530.11|9515.63|9515.63|0
1674468600000|2023-01-23 10:10:00|9520.52|9520.52|9519.6|9519.6|9522.24|9522.24|9519.3|9519.3|0
1674468900000|2023-01-23 10:15:00|9521.97|9521.97|9524.07|9524.07|9524.33|9524.33|9521.96|9521.96|0
1674469200000|2023-01-23 10:20:00|9525.13|9525.13|9528.04|9528.04|9528.23|9528.23|9524.44|9524.44|0
1674469500000|2023-01-23 10:25:00|9527.95|9527.95|9525.99|9525.99|9528.37|9528.37|9525.99|9525.99|0
1674469800000|2023-01-23 10:30:00|9525.73|9525.73|9531.19|9531.19|9531.19|9531.19|9525.38|9525.38|0
1674470100000|2023-01-23 10:35:00|9531.45|9531.45|9539.3|9539.3|9539.3|9539.3|9531.45|9531.45|0
1674470400000|2023-01-23 10:40:00|9539.65|9539.65|9542.57|9542.57|9542.92|9542.92|9539.51|9539.51|0
1674470700000|2023-01-23 10:45:00|9542.83|9542.83|9538.07|9538.07|9542.83|9542.83|9537.89|9537.89|0
1674471000000|2023-01-23 10:50:00|9537.81|9537.81|9541.42|9541.42|9541.42|9541.42|9537.56|9537.56|0
1674471300000|2023-01-23 10:55:00|9541.7|9541.7|9541.44|9541.44|9543.49|9543.49|9541.35|9541.35|0
1674471600000|2023-01-23 11:00:00|9540.9|9540.9|9537.6|9537.6|9540.9|9540.9|9537.6|9537.6|0
1674471900000|2023-01-23 11:05:00|9537.09|9537.09|9537.43|9537.43|9537.52|9537.52|9533.4|9533.4|0
1674472200000|2023-01-23 11:10:00|9537.57|9537.57|9540.02|9540.02|9540.02|9540.02|9536.42|9536.42|0
1674472500000|2023-01-23 11:15:00|9539.92|9539.92|9544.65|9544.65|9545|9545|9539.92|9539.92|0
1674472800000|2023-01-23 11:20:00|9544.39|9544.39|9539.16|9539.16|9545.36|9545.36|9539.13|9539.13|0
1674473100000|2023-01-23 11:25:00|9539.41|9539.41|9539.6|9539.6|9543.02|9543.02|9538.17|9538.17|0
1674473400000|2023-01-23 11:30:00|9541.97|9541.97|9538.26|9538.26|9543.01|9543.01|9538.26|9538.26|0
1674473700000|2023-01-23 11:35:00|9538.44|9538.44|9541.26|9541.26|9543|9543|9538.44|9538.44|0
1674474000000|2023-01-23 11:40:00|9541.78|9541.78|9539.25|9539.25|9542.49|9542.49|9538.82|9538.82|0
1674474300000|2023-01-23 11:45:00|9539.76|9539.76|9540.24|9540.24|9540.86|9540.86|9539.73|9539.73|0
1674474600000|2023-01-23 11:50:00|9540.07|9540.07|9541.8|9541.8|9541.8|9541.8|9535.52|9535.52|0
1674474900000|2023-01-23 11:55:00|9541.98|9541.98|9541.12|9541.12|9541.98|9541.98|9538.33|9538.33|0
1674475200000|2023-01-23 12:00:00|9541.03|9541.03|9541.57|9541.57|9541.59|9541.59|9541.03|9541.03|0
1674475500000|2023-01-23 12:05:00|9543.95|9543.95|9544.24|9544.24|9544.24|9544.24|9541.06|9541.06|0
1674475800000|2023-01-23 12:10:00|9544.33|9544.33|9541.73|9541.73|9545.05|9545.05|9541.02|9541.02|0
1674476100000|2023-01-23 12:15:00|9541.82|9541.82|9542.65|9542.65|9545.03|9545.03|9540.93|9540.93|0
1674476400000|2023-01-23 12:20:00|9543|9543|9543.08|9543.08|9543.87|9543.87|9542.22|9542.22|0
1674476700000|2023-01-23 12:25:00|9543.44|9543.44|9541.51|9541.51|9544.05|9544.05|9541.32|9541.32|0
1674477000000|2023-01-23 12:30:00|9539.13|9539.13|9540.86|9540.86|9540.86|9540.86|9537.36|9537.36|0
1674477300000|2023-01-23 12:35:00|9541.21|9541.21|9536.74|9536.74|9542.13|9542.13|9536.74|9536.74|0
1674477600000|2023-01-23 12:40:00|9536.38|9536.38|9539.42|9539.42|9539.42|9539.42|9531.63|9531.63|0
1674477900000|2023-01-23 12:45:00|9539.16|9539.16|9532.45|9532.45|9539.16|9539.16|9532.45|9532.45|0
1674478200000|2023-01-23 12:50:00|9532.8|9532.8|9528.19|9528.19|9532.89|9532.89|9528.19|9528.19|0
1674478500000|2023-01-23 12:55:00|9528.05|9528.05|9524.86|9524.86|9528.41|9528.41|9524.86|9524.86|0
1674478800000|2023-01-23 13:00:00|9524.51|9524.51|9533.07|9533.07|9533.68|9533.68|9524.37|9524.37|0
1674479100000|2023-01-23 13:05:00|9530.69|9530.69|9527.5|9527.5|9531.31|9531.31|9527|9527|0
1674479400000|2023-01-23 13:10:00|9527.25|9527.25|9531.28|9531.28|9532.07|9532.07|9527.15|9527.15|0
1674479700000|2023-01-23 13:15:00|9531.14|9531.14|9534.57|9534.57|9534.84|9534.84|9530.86|9530.86|0
1674480000000|2023-01-23 13:20:00|9534.39|9534.39|9535.05|9535.05|9540.23|9540.23|9534.21|9534.21|0
1674480300000|2023-01-23 13:25:00|9534.79|9534.79|9527.7|9527.7|9534.79|9534.79|9527.7|9527.7|0
1674480600000|2023-01-23 13:30:00|9527.53|9527.53|9521.28|9521.28|9527.97|9527.97|9521.28|9521.28|0
1674480900000|2023-01-23 13:35:00|9521.03|9521.03|9529.06|9529.06|9529.06|9529.06|9520.51|9520.51|0
1674481200000|2023-01-23 13:40:00|9529.16|9529.16|9530.13|9530.13|9530.3|9530.3|9527.83|9527.83|0
1674481500000|2023-01-23 13:45:00|9529.43|9529.43|9517.23|9517.23|9529.43|9529.43|9517.14|9517.14|0
1674481800000|2023-01-23 13:50:00|9516.98|9516.98|9518.34|9518.34|9519.04|9519.04|9514.6|9514.6|0
1674482100000|2023-01-23 13:55:00|9518.08|9518.08|9511.67|9511.67|9518.08|9518.08|9508.1|9508.1|0
1674482400000|2023-01-23 14:00:00|9509.3|9509.3|9513.62|9513.62|9516|9516|9507.98|9507.98|0
1674482700000|2023-01-23 14:05:00|9513.45|9513.45|9514.11|9514.11|9515.55|9515.55|9512.78|9512.78|0
1674483000000|2023-01-23 14:10:00|9514.25|9514.25|9510.7|9510.7|9516.63|9516.63|9510.24|9510.24|0
1674483300000|2023-01-23 14:15:00|9511.22|9511.22|9505.7|9505.7|9514.11|9514.11|9505.34|9505.34|0
1674483600000|2023-01-23 14:20:00|9506.41|9506.41|9509.46|9509.46|9509.46|9509.46|9506.06|9506.06|0
1674483900000|2023-01-23 14:25:00|9509.2|9509.2|9507.73|9507.73|9509.2|9509.2|9504.04|9504.04|0
1674484200000|2023-01-23 14:30:00|9508.24|9508.24|9504.88|9504.88|9514.17|9514.17|9503.02|9503.02|0
1674484500000|2023-01-23 14:35:00|9505.06|9505.06|9507.62|9507.62|9511.09|9511.09|9504.78|9504.78|0
1674484800000|2023-01-23 14:40:00|9509.82|9509.82|9509.34|9509.34|9517.16|9517.16|9505.59|9505.59|0
1674485100000|2023-01-23 14:45:00|9511.71|9511.71|9524.86|9524.86|9527.84|9527.84|9507.4|9507.4|0
1674485400000|2023-01-23 14:50:00|9524.6|9524.6|9524.31|9524.31|9529.12|9529.12|9520.48|9520.48|0
1674485700000|2023-01-23 14:55:00|9524.22|9524.22|9522.57|9522.57|9527.48|9527.48|9520.2|9520.2|0
1674486000000|2023-01-23 15:00:00|9522.43|9522.43|9543.27|9543.27|9543.27|9543.27|9522.43|9522.43|0
1674486300000|2023-01-23 15:05:00|9543.53|9543.53|9540.72|9540.72|9543.53|9543.53|9537.73|9537.73|0
1674486600000|2023-01-23 15:10:00|9540.58|9540.58|9539.38|9539.38|9547.35|9547.35|9537.78|9537.78|0
1674486900000|2023-01-23 15:15:00|9539.56|9539.56|9537.2|9537.2|9542.47|9542.47|9536.12|9536.12|0
1674487200000|2023-01-23 15:20:00|9537.38|9537.38|9540.1|9540.1|9540.1|9540.1|9533.67|9533.67|0
1674487500000|2023-01-23 15:25:00|9539.75|9539.75|9530.62|9530.62|9539.93|9539.93|9530.62|9530.62|0
1674487800000|2023-01-23 15:30:00|9532.99|9532.99|9542.65|9542.65|9543.29|9543.29|9529.92|9529.92|0
1674488100000|2023-01-23 15:35:00|9542.39|9542.39|9543.18|9543.18|9543.99|9543.99|9539.3|9539.3|0
1674488400000|2023-01-23 15:40:00|9543.04|9543.04|9538.89|9538.89|9543.23|9543.23|9537.51|9537.51|0
1674488700000|2023-01-23 15:45:00|9538.71|9538.71|9542.02|9542.02|9543.8|9543.8|9538.27|9538.27|0
1674489000000|2023-01-23 15:50:00|9541.76|9541.76|9544.85|9544.85|9544.85|9544.85|9537.46|9537.46|0
1674489300000|2023-01-23 15:55:00|9544.49|9544.49|9540.05|9540.05|9547.75|9547.75|9540.05|9540.05|0
1674489600000|2023-01-23 16:00:00|9540.4|9540.4|9553.44|9553.44|9554.22|9554.22|9539.52|9539.52|0
1674489900000|2023-01-23 16:05:00|9553.62|9553.62|9543.07|9543.07|9553.62|9553.62|9541.85|9541.85|0
1674490200000|2023-01-23 16:10:00|9543.33|9543.33|9536.88|9536.88|9543.33|9543.33|9536.46|9536.46|0
1674490500000|2023-01-23 16:15:00|9537.23|9537.23|9542.17|9542.17|9542.17|9542.17|9534.09|9534.09|0
1674490800000|2023-01-23 16:20:00|9542.26|9542.26|9540.83|9540.83|9545.64|9545.64|9538.34|9538.34|0
1674491100000|2023-01-23 16:25:00|9540.57|9540.57|9540.27|9540.27|9544.18|9544.18|9537.11|9537.11|0
1674548100000|2023-01-24 08:15:00|9522.67|9522.67|9520.2|9520.2|9537.22|9537.22|9518.33|9518.33|0
1674548400000|2023-01-24 08:20:00|9520.72|9520.72|9521|9521|9521.23|9521.23|9513.67|9513.67|0
1674548700000|2023-01-24 08:25:00|9516.25|9516.25|9528.13|9528.13|9529.76|9529.76|9509.94|9509.94|0
1674549000000|2023-01-24 08:30:00|9528.22|9528.22|9541.42|9541.42|9543.02|9543.02|9523.47|9523.47|0
1674549300000|2023-01-24 08:35:00|9541.07|9541.07|9537.86|9537.86|9549.1|9549.1|9537.86|9537.86|0
1674549600000|2023-01-24 08:40:00|9537.6|9537.6|9538.68|9538.68|9543.68|9543.68|9534.43|9534.43|0
1674549900000|2023-01-24 08:45:00|9533.93|9533.93|9546.99|9546.99|9546.99|9546.99|9533.93|9533.93|0
1674550200000|2023-01-24 08:50:00|9546.81|9546.81|9539.14|9539.14|9549.5|9549.5|9539.14|9539.14|0
1674550500000|2023-01-24 08:55:00|9540|9540|9546.54|9546.54|9546.94|9546.94|9537.54|9537.54|0
1674550800000|2023-01-24 09:00:00|9546.26|9546.26|9555.21|9555.21|9557.17|9557.17|9546|9546|0
1674551100000|2023-01-24 09:05:00|9555.07|9555.07|9560.82|9560.82|9560.82|9560.82|9554.95|9554.95|0
1674551400000|2023-01-24 09:10:00|9560.65|9560.65|9556.55|9556.55|9566.31|9566.31|9556.55|9556.55|0
1674551700000|2023-01-24 09:15:00|9556.91|9556.91|9546.96|9546.96|9557|9557|9546.96|9546.96|0
1674552000000|2023-01-24 09:20:00|9547.22|9547.22|9553.34|9553.34|9553.52|9553.52|9546.62|9546.62|0
1674552300000|2023-01-24 09:25:00|9558.09|9558.09|9550.3|9550.3|9562.49|9562.49|9550.3|9550.3|0
1674552600000|2023-01-24 09:30:00|9552.68|9552.68|9559.16|9559.16|9563.31|9563.31|9552.67|9552.67|0
1674552900000|2023-01-24 09:35:00|9559.42|9559.42|9565.22|9565.22|9565.22|9565.22|9558.72|9558.72|0
1674553200000|2023-01-24 09:40:00|9564.44|9564.44|9560.28|9560.28|9564.79|9564.79|9560.1|9560.1|0
1674553500000|2023-01-24 09:45:00|9562.65|9562.65|9566.27|9566.27|9567.86|9567.86|9560.11|9560.11|0
1674553800000|2023-01-24 09:50:00|9566.45|9566.45|9567.09|9567.09|9569.66|9569.66|9566.45|9566.45|0
1674554100000|2023-01-24 09:55:00|9566.73|9566.73|9565.22|9565.22|9568.91|9568.91|9565.22|9565.22|0
1674554400000|2023-01-24 10:00:00|9565.56|9565.56|9582.87|9582.87|9582.87|9582.87|9562.93|9562.93|0
1674554700000|2023-01-24 10:05:00|9583.05|9583.05|9571.31|9571.31|9583.05|9583.05|9571.31|9571.31|0
1674555000000|2023-01-24 10:10:00|9571.4|9571.4|9581.01|9581.01|9583.55|9583.55|9570.73|9570.73|0
1674555300000|2023-01-24 10:15:00|9581.19|9581.19|9576.62|9576.62|9581.55|9581.55|9575.84|9575.84|0
1674555600000|2023-01-24 10:20:00|9576.97|9576.97|9580.5|9580.5|9582.35|9582.35|9576.97|9576.97|0
1674555900000|2023-01-24 10:25:00|9580.32|9580.32|9576.64|9576.64|9580.32|9580.32|9575.06|9575.06|0
1674556200000|2023-01-24 10:30:00|9579.01|9579.01|9569.97|9569.97|9579.55|9579.55|9564.35|9564.35|0
1674556500000|2023-01-24 10:35:00|9570.22|9570.22|9581.04|9581.04|9581.04|9581.04|9570.22|9570.22|0
1674556800000|2023-01-24 10:40:00|9581.4|9581.4|9570.51|9570.51|9581.4|9581.4|9570.51|9570.51|0
1674557100000|2023-01-24 10:45:00|9570.26|9570.26|9574.53|9574.53|9576.9|9576.9|9568.12|9568.12|0
1674557400000|2023-01-24 10:50:00|9574.67|9574.67|9583.25|9583.25|9585.88|9585.88|9574.67|9574.67|0
1674557700000|2023-01-24 10:55:00|9583.11|9583.11|9579.27|9579.27|9585.95|9585.95|9579.27|9579.27|0
1674558000000|2023-01-24 11:00:00|9579.09|9579.09|9569.06|9569.06|9579.09|9579.09|9569.06|9569.06|0
1674558300000|2023-01-24 11:05:00|9569.31|9569.31|9561.15|9561.15|9569.31|9569.31|9561.15|9561.15|0
1674558600000|2023-01-24 11:10:00|9561.4|9561.4|9564.16|9564.16|9566.26|9566.26|9561.4|9561.4|0
1674558900000|2023-01-24 11:15:00|9568.91|9568.91|9560.86|9560.86|9568.91|9568.91|9560.86|9560.86|0
1674559200000|2023-01-24 11:20:00|9561.23|9561.23|9566.12|9566.12|9569.42|9569.42|9561.23|9561.23|0
1674559500000|2023-01-24 11:25:00|9566.49|9566.49|9563.97|9563.97|9566.92|9566.92|9561.6|9561.6|0
1674559800000|2023-01-24 11:30:00|9566.35|9566.35|9574.63|9574.63|9574.63|9574.63|9566.35|9566.35|0
1674560100000|2023-01-24 11:35:00|9574.45|9574.45|9573.41|9573.41|9575.29|9575.29|9572.56|9572.56|0
1674560400000|2023-01-24 11:40:00|9573.23|9573.23|9571.49|9571.49|9573.77|9573.77|9571.39|9571.39|0
1674560700000|2023-01-24 11:45:00|9571.23|9571.23|9577.64|9577.64|9577.64|9577.64|9570.97|9570.97|0
1674561000000|2023-01-24 11:50:00|9578.75|9578.75|9577.06|9577.06|9580.85|9580.85|9577.06|9577.06|0
1674561300000|2023-01-24 11:55:00|9576.88|9576.88|9579.23|9579.23|9579.58|9579.58|9576.36|9576.36|0
1674561600000|2023-01-24 12:00:00|9580.9|9580.9|9583.88|9583.88|9583.88|9583.88|9576.82|9576.82|0
1674561900000|2023-01-24 12:05:00|9584.39|9584.39|9588.95|9588.95|9590.79|9590.79|9584.04|9584.04|0
1674562200000|2023-01-24 12:10:00|9589.12|9589.12|9587.19|9587.19|9589.12|9589.12|9585.52|9585.52|0
1674562500000|2023-01-24 12:15:00|9589.56|9589.56|9579.75|9579.75|9589.56|9589.56|9579.75|9579.75|0
1674562800000|2023-01-24 12:20:00|9577.37|9577.37|9582.58|9582.58|9582.93|9582.93|9577.37|9577.37|0
1674563100000|2023-01-24 12:25:00|9582.76|9582.76|9583.64|9583.64|9583.99|9583.99|9580.76|9580.76|0
1674563400000|2023-01-24 12:30:00|9581.27|9581.27|9584.35|9584.35|9584.61|9584.61|9581.27|9581.27|0
1674563700000|2023-01-24 12:35:00|9584.17|9584.17|9577.05|9577.05|9584.17|9584.17|9577.05|9577.05|0
1674564000000|2023-01-24 12:40:00|9576.87|9576.87|9580.74|9580.74|9582.94|9582.94|9576.87|9576.87|0
1674564300000|2023-01-24 12:45:00|9580.48|9580.48|9580.51|9580.51|9580.51|9580.51|9579.97|9579.97|0
1674564600000|2023-01-24 12:50:00|9578.13|9578.13|9576.11|9576.11|9579.37|9579.37|9576.11|9576.11|0
1674564900000|2023-01-24 12:55:00|9576.2|9576.2|9575.5|9575.5|9578.55|9578.55|9573.13|9573.13|0
1674565200000|2023-01-24 13:00:00|9575.86|9575.86|9578.94|9578.94|9578.94|9578.94|9575.77|9575.77|0
1674565500000|2023-01-24 13:05:00|9578.68|9578.68|9577.74|9577.74|9578.68|9578.68|9575.17|9575.17|0
1674565800000|2023-01-24 13:10:00|9575.37|9575.37|9572.32|9572.32|9575.83|9575.83|9572.32|9572.32|0
1674566100000|2023-01-24 13:15:00|9572.18|9572.18|9572.7|9572.7|9575.07|9575.07|9572.18|9572.18|0
1674566400000|2023-01-24 13:20:00|9572.88|9572.88|9579.9|9579.9|9579.9|9579.9|9572.88|9572.88|0
1674566700000|2023-01-24 13:25:00|9580.16|9580.16|9581.64|9581.64|9584.62|9584.62|9579.87|9579.87|0
1674567000000|2023-01-24 13:30:00|9584.01|9584.01|9577.62|9577.62|9584.37|9584.37|9577.15|9577.15|0
1674567300000|2023-01-24 13:35:00|9577.97|9577.97|9575.27|9575.27|9577.97|9577.97|9574.41|9574.41|0
1674567600000|2023-01-24 13:40:00|9568.15|9568.15|9562.05|9562.05|9568.24|9568.24|9558.91|9558.91|0
1674567900000|2023-01-24 13:45:00|9563.11|9563.11|9574.19|9574.19|9574.19|9574.19|9562.97|9562.97|0
1674568200000|2023-01-24 13:50:00|9574.7|9574.7|9574.98|9574.98|9574.98|9574.98|9573.41|9573.41|0
1674568500000|2023-01-24 13:55:00|9570.23|9570.23|9576.87|9576.87|9578.09|9578.09|9570.23|9570.23|0
1674568800000|2023-01-24 14:00:00|9577.22|9577.22|9572.68|9572.68|9577.22|9577.22|9572.43|9572.43|0
1674569100000|2023-01-24 14:05:00|9575.05|9575.05|9577.83|9577.83|9577.83|9577.83|9572.85|9572.85|0
1674569400000|2023-01-24 14:10:00|9577.57|9577.57|9584.77|9584.77|9587.14|9587.14|9577.57|9577.57|0
1674569700000|2023-01-24 14:15:00|9585.05|9585.05|9580.84|9580.84|9585.47|9585.47|9580.67|9580.67|0
1674570000000|2023-01-24 14:20:00|9580.7|9580.7|9587.71|9587.71|9587.71|9587.71|9580.49|9580.49|0
1674570300000|2023-01-24 14:25:00|9590.08|9590.08|9591.56|9591.56|9591.56|9591.56|9585.69|9585.69|0
1674570600000|2023-01-24 14:30:00|9591.03|9591.03|9598.77|9598.77|9604.77|9604.77|9587.65|9587.65|0
1674570900000|2023-01-24 14:35:00|9598.52|9598.52|9603.79|9603.79|9603.79|9603.79|9595.35|9595.35|0
1674571200000|2023-01-24 14:40:00|9601.41|9601.41|9598.5|9598.5|9607.27|9607.27|9597.07|9597.07|0
1674571500000|2023-01-24 14:45:00|9597.99|9597.99|9602.97|9602.97|9610.77|9610.77|9593.95|9593.95|0
1674571800000|2023-01-24 14:50:00|9602.88|9602.88|9604.58|9604.58|9606.78|9606.78|9596.53|9596.53|0
1674572100000|2023-01-24 14:55:00|9604.84|9604.84|9593.21|9593.21|9605.2|9605.2|9588.64|9588.64|0
1674572400000|2023-01-24 15:00:00|9593.12|9593.12|9598.13|9598.13|9600.64|9600.64|9588.32|9588.32|0
1674572700000|2023-01-24 15:05:00|9595.75|9595.75|9599.58|9599.58|9601.95|9601.95|9593.9|9593.9|0
1674573000000|2023-01-24 15:10:00|9599.76|9599.76|9606.13|9606.13|9606.13|9606.13|9598.88|9598.88|0
1674573300000|2023-01-24 15:15:00|9608.5|9608.5|9599.01|9599.01|9609.98|9609.98|9599.01|9599.01|0
1674573600000|2023-01-24 15:20:00|9601.39|9601.39|9603.9|9603.9|9605.47|9605.47|9599.68|9599.68|0
1674573900000|2023-01-24 15:25:00|9604.41|9604.41|9608.76|9608.76|9609.13|9609.13|9603.77|9603.77|0
1674574200000|2023-01-24 15:30:00|9608.67|9608.67|9601.32|9601.32|9608.67|9608.67|9601.32|9601.32|0
1674574500000|2023-01-24 15:35:00|9601.5|9601.5|9592.39|9592.39|9602.18|9602.18|9592.39|9592.39|0
1674574800000|2023-01-24 15:40:00|9592.03|9592.03|9601|9601|9601.36|9601.36|9591.78|9591.78|0
1674575100000|2023-01-24 15:45:00|9600.86|9600.86|9604.33|9604.33|9605.92|9605.92|9600.18|9600.18|0
1674575400000|2023-01-24 15:50:00|9604.08|9604.08|9607.87|9607.87|9608.22|9608.22|9601.16|9601.16|0
1674575700000|2023-01-24 15:55:00|9607.69|9607.69|9611.39|9611.39|9613.49|9613.49|9607.69|9607.69|0
1674576000000|2023-01-24 16:00:00|9611.64|9611.64|9603.68|9603.68|9611.64|9611.64|9603.68|9603.68|0
1674576300000|2023-01-24 16:05:00|9603.5|9603.5|9601.36|9601.36|9603.5|9603.5|9599.65|9599.65|0
1674576600000|2023-01-24 16:10:00|9601.71|9601.71|9604.93|9604.93|9604.93|9604.93|9598.98|9598.98|0
1674576900000|2023-01-24 16:15:00|9604.42|9604.42|9604.78|9604.78|9607.51|9607.51|9603.25|9603.25|0
1674577200000|2023-01-24 16:20:00|9605.13|9605.13|9601.41|9601.41|9605.13|9605.13|9601.06|9601.06|0
1674577500000|2023-01-24 16:25:00|9601.15|9601.15|9601.59|9601.59|9604.64|9604.64|9598.5|9598.5|0
1674634500000|2023-01-25 08:15:00|9631.87|9631.87|9618.88|9618.88|9634.89|9634.89|9618.88|9618.88|0
1674634800000|2023-01-25 08:20:00|9618.78|9618.78|9610.65|9610.65|9618.78|9618.78|9606.66|9606.66|0
1674635100000|2023-01-25 08:25:00|9610.13|9610.13|9605.55|9605.55|9615.04|9615.04|9605.55|9605.55|0
1674635400000|2023-01-25 08:30:00|9605.73|9605.73|9604.92|9604.92|9621.32|9621.32|9604.92|9604.92|0
1674635700000|2023-01-25 08:35:00|9605.45|9605.45|9618.65|9618.65|9619.48|9619.48|9605.45|9605.45|0
1674636000000|2023-01-25 08:40:00|9616.28|9616.28|9620.32|9620.32|9625.22|9625.22|9613.99|9613.99|0
1674636300000|2023-01-25 08:45:00|9620.58|9620.58|9615.8|9615.8|9620.58|9620.58|9611.92|9611.92|0
1674636600000|2023-01-25 08:50:00|9615.43|9615.43|9615.12|9615.12|9615.71|9615.71|9609.92|9609.92|0
1674636900000|2023-01-25 08:55:00|9614.95|9614.95|9610.91|9610.91|9617.42|9617.42|9605.98|9605.98|0
1674637200000|2023-01-25 09:00:00|9606.16|9606.16|9605.7|9605.7|9611.18|9611.18|9603.17|9603.17|0
1674637500000|2023-01-25 09:05:00|9603.02|9603.02|9599.44|9599.44|9603.21|9603.21|9596.44|9596.44|0
1674637800000|2023-01-25 09:10:00|9599.26|9599.26|9591.02|9591.02|9599.26|9599.26|9591.01|9591.01|0
1674638100000|2023-01-25 09:15:00|9591.11|9591.11|9570.95|9570.95|9591.11|9591.11|9570.95|9570.95|0
1674638400000|2023-01-25 09:20:00|9568.58|9568.58|9566.99|9566.99|9570.34|9570.34|9564.61|9564.61|0
1674638700000|2023-01-25 09:25:00|9566.47|9566.47|9574.51|9574.51|9574.96|9574.96|9566.47|9566.47|0
1674639000000|2023-01-25 09:30:00|9574.86|9574.86|9569.89|9569.89|9574.86|9574.86|9569.72|9569.72|0
1674639300000|2023-01-25 09:35:00|9572.26|9572.26|9568.68|9568.68|9572.26|9572.26|9568.68|9568.68|0
1674639600000|2023-01-25 09:40:00|9571.06|9571.06|9565.52|9565.52|9571.06|9571.06|9565.07|9565.07|0
1674639900000|2023-01-25 09:45:00|9565.17|9565.17|9566.4|9566.4|9567.19|9567.19|9562.54|9562.54|0
1674640200000|2023-01-25 09:50:00|9565.89|9565.89|9561.4|9561.4|9565.89|9565.89|9560.18|9560.18|0
1674640500000|2023-01-25 09:55:00|9561.76|9561.76|9559|9559|9564.61|9564.61|9559|9559|0
1674640800000|2023-01-25 10:00:00|9558.63|9558.63|9555.05|9555.05|9558.63|9558.63|9549.87|9549.87|0
1674641100000|2023-01-25 10:05:00|9554.53|9554.53|9550.76|9550.76|9554.79|9554.79|9548.35|9548.35|0
1674641400000|2023-01-25 10:10:00|9550.9|9550.9|9540.59|9540.59|9551.15|9551.15|9540.45|9540.45|0
1674641700000|2023-01-25 10:15:00|9540.24|9540.24|9534.76|9534.76|9540.24|9540.24|9534.76|9534.76|0
1674642000000|2023-01-25 10:20:00|9534.51|9534.51|9517.43|9517.43|9534.51|9534.51|9517.43|9517.43|0
1674642300000|2023-01-25 10:25:00|9515.05|9515.05|9527.19|9527.19|9527.19|9527.19|9515.05|9515.05|0
1674642600000|2023-01-25 10:30:00|9527.47|9527.47|9536.97|9536.97|9541.18|9541.18|9527.47|9527.47|0
1674642900000|2023-01-25 10:35:00|9538.37|9538.37|9540.34|9540.34|9541.25|9541.25|9538.37|9538.37|0
1674643200000|2023-01-25 10:40:00|9539.64|9539.64|9535.85|9535.85|9541.72|9541.72|9535.5|9535.5|0
1674643500000|2023-01-25 10:45:00|9535.95|9535.95|9534.61|9534.61|9538.26|9538.26|9534.1|9534.1|0
1674643800000|2023-01-25 10:50:00|9534.43|9534.43|9531.7|9531.7|9537.83|9537.83|9531.7|9531.7|0
1674644100000|2023-01-25 10:55:00|9534.08|9534.08|9542.95|9542.95|9543.49|9543.49|9534.08|9534.08|0
1674644400000|2023-01-25 11:00:00|9542.86|9542.86|9548.99|9548.99|9549.53|9549.53|9542.77|9542.77|0
1674644700000|2023-01-25 11:05:00|9548.81|9548.81|9548.64|9548.64|9550.91|9550.91|9546.09|9546.09|0
1674645000000|2023-01-25 11:10:00|9551.02|9551.02|9557.02|9557.02|9557.16|9557.16|9550.76|9550.76|0
1674645300000|2023-01-25 11:15:00|9554.65|9554.65|9555.03|9555.03|9557.02|9557.02|9554.65|9554.65|0
1674645600000|2023-01-25 11:20:00|9554.66|9554.66|9548.95|9548.95|9556.94|9556.94|9548.95|9548.95|0
1674645900000|2023-01-25 11:25:00|9549.3|9549.3|9559.44|9559.44|9559.44|9559.44|9549.3|9549.3|0
1674646200000|2023-01-25 11:30:00|9557.06|9557.06|9553.35|9553.35|9557.06|9557.06|9553.01|9553.01|0
1674646500000|2023-01-25 11:35:00|9553.17|9553.17|9553.11|9553.11|9555.19|9555.19|9552.82|9552.82|0
1674646800000|2023-01-25 11:40:00|9552.93|9552.93|9550.81|9550.81|9554.41|9554.41|9550.2|9550.2|0
1674647100000|2023-01-25 11:45:00|9550.63|9550.63|9544.81|9544.81|9552.82|9552.82|9544.55|9544.55|0
1674647400000|2023-01-25 11:50:00|9544.99|9544.99|9539.19|9539.19|9549.74|9549.74|9539.19|9539.19|0
1674647700000|2023-01-25 11:55:00|9538.94|9538.94|9554.35|9554.35|9554.35|9554.35|9538.76|9538.76|0
1674648000000|2023-01-25 12:00:00|9555.05|9555.05|9559.84|9559.84|9564.46|9564.46|9555.05|9555.05|0
1674648300000|2023-01-25 12:05:00|9560.9|9560.9|9556.77|9556.77|9561.42|9561.42|9556.32|9556.32|0
1674648600000|2023-01-25 12:10:00|9554.4|9554.4|9547.2|9547.2|9554.4|9554.4|9542.01|9542.01|0
1674648900000|2023-01-25 12:15:00|9547.03|9547.03|9543.11|9543.11|9550.11|9550.11|9543.11|9543.11|0
1674649200000|2023-01-25 12:20:00|9540.73|9540.73|9553.56|9553.56|9553.74|9553.74|9540.73|9540.73|0
1674649500000|2023-01-25 12:25:00|9555.93|9555.93|9562.17|9562.17|9567.46|9567.46|9555.93|9555.93|0
1674649800000|2023-01-25 12:30:00|9559.79|9559.79|9555.6|9555.6|9562.98|9562.98|9555.6|9555.6|0
1674650100000|2023-01-25 12:35:00|9555.34|9555.34|9559.56|9559.56|9562.99|9562.99|9555.34|9555.34|0
1674650400000|2023-01-25 12:40:00|9559.65|9559.65|9555.97|9555.97|9560.28|9560.28|9553.33|9553.33|0
1674650700000|2023-01-25 12:45:00|9555.45|9555.45|9552.27|9552.27|9555.45|9555.45|9551.9|9551.9|0
1674651000000|2023-01-25 12:50:00|9552.36|9552.36|9554.8|9554.8|9555.78|9555.78|9552.19|9552.19|0
1674651300000|2023-01-25 12:55:00|9554.03|9554.03|9554.26|9554.26|9556.92|9556.92|9551.89|9551.89|0
1674651600000|2023-01-25 13:00:00|9554.52|9554.52|9547.47|9547.47|9554.52|9554.52|9547.47|9547.47|0
1674651900000|2023-01-25 13:05:00|9545.1|9545.1|9555.84|9555.84|9555.84|9555.84|9545.1|9545.1|0
1674652200000|2023-01-25 13:10:00|9558.22|9558.22|9559.35|9559.35|9564.8|9564.8|9558.22|9558.22|0
1674652500000|2023-01-25 13:15:00|9559.21|9559.21|9557.92|9557.92|9561.62|9561.62|9556.08|9556.08|0
1674652800000|2023-01-25 13:20:00|9558.01|9558.01|9554.48|9554.48|9560.25|9560.25|9554.48|9554.48|0
1674653100000|2023-01-25 13:25:00|9552.1|9552.1|9554.02|9554.02|9557.72|9557.72|9548.93|9548.93|0
1674653400000|2023-01-25 13:30:00|9551.65|9551.65|9542.79|9542.79|9552|9552|9542.79|9542.79|0
1674653700000|2023-01-25 13:35:00|9542.97|9542.97|9544.06|9544.06|9544.32|9544.32|9535.19|9535.19|0
1674654000000|2023-01-25 13:40:00|9545.82|9545.82|9543.83|9543.83|9549.27|9549.27|9543.03|9543.03|0
1674654300000|2023-01-25 13:45:00|9544.01|9544.01|9537.81|9537.81|9544.01|9544.01|9537.72|9537.72|0
1674654600000|2023-01-25 13:50:00|9537.67|9537.67|9527.29|9527.29|9542.42|9542.42|9527.29|9527.29|0
1674654900000|2023-01-25 13:55:00|9527.55|9527.55|9521.19|9521.19|9528.25|9528.25|9518.12|9518.12|0
1674655200000|2023-01-25 14:00:00|9521.97|9521.97|9524.65|9524.65|9527.62|9527.62|9521.97|9521.97|0
1674655500000|2023-01-25 14:05:00|9522.28|9522.28|9535.14|9535.14|9535.14|9535.14|9519.58|9519.58|0
1674655800000|2023-01-25 14:10:00|9534.44|9534.44|9539.58|9539.58|9540.2|9540.2|9533.92|9533.92|0
1674656100000|2023-01-25 14:15:00|9541.95|9541.95|9543.77|9543.77|9546.35|9546.35|9536.43|9536.43|0
1674656400000|2023-01-25 14:20:00|9543.91|9543.91|9538.28|9538.28|9544.05|9544.05|9534.34|9534.34|0
1674656700000|2023-01-25 14:25:00|9537.77|9537.77|9539.76|9539.76|9540.83|9540.83|9535.11|9535.11|0
1674657000000|2023-01-25 14:30:00|9539.5|9539.5|9542.96|9542.96|9544.35|9544.35|9531.38|9531.38|0
1674657300000|2023-01-25 14:35:00|9542.7|9542.7|9532.75|9532.75|9543.82|9543.82|9532.75|9532.75|0
1674657600000|2023-01-25 14:40:00|9533.01|9533.01|9529.43|9529.43|9538.28|9538.28|9526.96|9526.96|0
1674657900000|2023-01-25 14:45:00|9529.25|9529.25|9525.09|9525.09|9531.98|9531.98|9525.09|9525.09|0
1674658200000|2023-01-25 14:50:00|9525.28|9525.28|9524.85|9524.85|9529.79|9529.79|9521.58|9521.58|0
1674658500000|2023-01-25 14:55:00|9525.03|9525.03|9516.48|9516.48|9527.89|9527.89|9516.38|9516.38|0
1674658800000|2023-01-25 15:00:00|9515.7|9515.7|9518.65|9518.65|9522.05|9522.05|9513.75|9513.75|0
1674659100000|2023-01-25 15:05:00|9518.82|9518.82|9521.14|9521.14|9529.65|9529.65|9518.82|9518.82|0
1674659400000|2023-01-25 15:10:00|9520.8|9520.8|9526.11|9526.11|9527.94|9527.94|9520.03|9520.03|0
1674659700000|2023-01-25 15:15:00|9525.92|9525.92|9521.89|9521.89|9528.26|9528.26|9521.89|9521.89|0
1674660000000|2023-01-25 15:20:00|9524.27|9524.27|9523.6|9523.6|9527.43|9527.43|9523.6|9523.6|0
1674660300000|2023-01-25 15:25:00|9524.12|9524.12|9521.79|9521.79|9527.4|9527.4|9521.79|9521.79|0
1674660600000|2023-01-25 15:30:00|9521.96|9521.96|9511.69|9511.69|9523.45|9523.45|9511.69|9511.69|0
1674660900000|2023-01-25 15:35:00|9511.34|9511.34|9504.22|9504.22|9514.25|9514.25|9503.28|9503.28|0
1674661200000|2023-01-25 15:40:00|9501.85|9501.85|9510.2|9510.2|9512.12|9512.12|9501.76|9501.76|0
1674661500000|2023-01-25 15:45:00|9510.46|9510.46|9509.99|9509.99|9513.06|9513.06|9509.9|9509.9|0
1674661800000|2023-01-25 15:50:00|9509.9|9509.9|9506.89|9506.89|9509.9|9509.9|9503.11|9503.11|0
1674662100000|2023-01-25 15:55:00|9507.33|9507.33|9524.9|9524.9|9525.25|9525.25|9507.33|9507.33|0
1674662400000|2023-01-25 16:00:00|9524.64|9524.64|9520.82|9520.82|9526.3|9526.3|9520.3|9520.3|0
1674662700000|2023-01-25 16:05:00|9520.47|9520.47|9514.96|9514.96|9520.47|9520.47|9510.95|9510.95|0
1674663000000|2023-01-25 16:10:00|9514.68|9514.68|9511.31|9511.31|9517.87|9517.87|9508.5|9508.5|0
1674663300000|2023-01-25 16:15:00|9511.57|9511.57|9520.84|9520.84|9521.36|9521.36|9510.88|9510.88|0
1674663600000|2023-01-25 16:20:00|9521.01|9521.01|9528.9|9528.9|9529.64|9529.64|9520.58|9520.58|0
1674663900000|2023-01-25 16:25:00|9529.07|9529.07|9525.45|9525.45|9529.07|9529.07|9519.56|9519.56|0
1674720900000|2023-01-26 08:15:00|9594.76|9594.76|9604.2|9604.2|9612.73|9612.73|9588.4|9588.4|0
1674721200000|2023-01-26 08:20:00|9603.84|9603.84|9596.92|9596.92|9608.59|9608.59|9596.19|9596.19|0
1674721500000|2023-01-26 08:25:00|9592.17|9592.17|9585.55|9585.55|9596.47|9596.47|9585.55|9585.55|0
1674721800000|2023-01-26 08:30:00|9585.04|9585.04|9589.65|9589.65|9598.01|9598.01|9585.04|9585.04|0
1674722100000|2023-01-26 08:35:00|9590.02|9590.02|9595.94|9595.94|9597.08|9597.08|9590.02|9590.02|0
1674722400000|2023-01-26 08:40:00|9595.75|9595.75|9598.02|9598.02|9609.76|9609.76|9595.33|9595.33|0
1674722700000|2023-01-26 08:45:00|9595.64|9595.64|9599.16|9599.16|9599.16|9599.16|9594.67|9594.67|0
1674723000000|2023-01-26 08:50:00|9598.98|9598.98|9602.75|9602.75|9604.19|9604.19|9598.37|9598.37|0
1674723300000|2023-01-26 08:55:00|9603.01|9603.01|9603.7|9603.7|9608.28|9608.28|9597.49|9597.49|0
1674723600000|2023-01-26 09:00:00|9603|9603|9601.05|9601.05|9603.78|9603.78|9597.81|9597.81|0
1674723900000|2023-01-26 09:05:00|9601.83|9601.83|9591.38|9591.38|9601.83|9601.83|9587.33|9587.33|0
1674724200000|2023-01-26 09:10:00|9591.1|9591.1|9599.37|9599.37|9600.33|9600.33|9590.04|9590.04|0
1674724500000|2023-01-26 09:15:00|9599.55|9599.55|9598.6|9598.6|9601.51|9601.51|9598.26|9598.26|0
1674724800000|2023-01-26 09:20:00|9598.96|9598.96|9594.63|9594.63|9600.43|9600.43|9594.63|9594.63|0
1674725100000|2023-01-26 09:25:00|9595.31|9595.31|9600.24|9600.24|9601.36|9601.36|9593.59|9593.59|0
1674725400000|2023-01-26 09:30:00|9599.82|9599.82|9584.76|9584.76|9600.25|9600.25|9584.76|9584.76|0
1674725700000|2023-01-26 09:35:00|9582.38|9582.38|9574.4|9574.4|9582.38|9582.38|9572.82|9572.82|0
1674726000000|2023-01-26 09:40:00|9574.22|9574.22|9574.75|9574.75|9575.18|9575.18|9571.72|9571.72|0
1674726300000|2023-01-26 09:45:00|9577.12|9577.12|9573.97|9573.97|9577.56|9577.56|9573.97|9573.97|0
1674726600000|2023-01-26 09:50:00|9569.22|9569.22|9565.69|9565.69|9569.39|9569.39|9563.57|9563.57|0
1674726900000|2023-01-26 09:55:00|9565.55|9565.55|9573.94|9573.94|9573.94|9573.94|9565.3|9565.3|0
1674727200000|2023-01-26 10:00:00|9571.56|9571.56|9563.8|9563.8|9571.56|9571.56|9563.8|9563.8|0
1674727500000|2023-01-26 10:05:00|9564.51|9564.51|9561.92|9561.92|9564.51|9564.51|9558.15|9558.15|0
1674727800000|2023-01-26 10:10:00|9562.44|9562.44|9568.22|9568.22|9569.03|9569.03|9562.44|9562.44|0
1674728100000|2023-01-26 10:15:00|9568.5|9568.5|9571.04|9571.04|9572.9|9572.9|9567.8|9567.8|0
1674728400000|2023-01-26 10:20:00|9571.18|9571.18|9561.79|9561.79|9571.65|9571.65|9561.79|9561.79|0
1674728700000|2023-01-26 10:25:00|9561.61|9561.61|9567.69|9567.69|9567.69|9567.69|9560.99|9560.99|0
1674729000000|2023-01-26 10:30:00|9568.04|9568.04|9569.91|9569.91|9570.69|9570.69|9565.67|9565.67|0
1674729300000|2023-01-26 10:35:00|9570.05|9570.05|9569.9|9569.9|9570.05|9570.05|9566.44|9566.44|0
1674729600000|2023-01-26 10:40:00|9570.25|9570.25|9575.21|9575.21|9575.32|9575.32|9569.57|9569.57|0
1674729900000|2023-01-26 10:45:00|9577.58|9577.58|9585.62|9585.62|9585.84|9585.84|9577.49|9577.49|0
1674730200000|2023-01-26 10:50:00|9585.27|9585.27|9583.22|9583.22|9585.27|9585.27|9580.84|9580.84|0
1674730500000|2023-01-26 10:55:00|9583.4|9583.4|9576.76|9576.76|9585.6|9585.6|9575.7|9575.7|0
1674730800000|2023-01-26 11:00:00|9577.02|9577.02|9577.06|9577.06|9579.43|9579.43|9575.43|9575.43|0
1674731100000|2023-01-26 11:05:00|9574.68|9574.68|9572.39|9572.39|9575.52|9575.52|9572.39|9572.39|0
1674731400000|2023-01-26 11:10:00|9572.21|9572.21|9573.69|9573.69|9575.01|9575.01|9572.02|9572.02|0
1674731700000|2023-01-26 11:15:00|9573.33|9573.33|9568.78|9568.78|9573.33|9573.33|9568.6|9568.6|0
1674732000000|2023-01-26 11:20:00|9569.13|9569.13|9578.09|9578.09|9578.09|9578.09|9568.77|9568.77|0
1674732300000|2023-01-26 11:25:00|9575.72|9575.72|9574.26|9574.26|9578.18|9578.18|9573.98|9573.98|0
1674732600000|2023-01-26 11:30:00|9576.64|9576.64|9580.62|9580.62|9580.8|9580.8|9576.36|9576.36|0
1674732900000|2023-01-26 11:35:00|9580.53|9580.53|9579.82|9579.82|9580.53|9580.53|9579.56|9579.56|0
1674733200000|2023-01-26 11:40:00|9582.2|9582.2|9582.55|9582.55|9582.55|9582.55|9579.4|9579.4|0
1674733500000|2023-01-26 11:45:00|9582.73|9582.73|9585.38|9585.38|9586.06|9586.06|9582.73|9582.73|0
1674733800000|2023-01-26 11:50:00|9584.96|9584.96|9581.29|9581.29|9585.17|9585.17|9581.29|9581.29|0
1674734100000|2023-01-26 11:55:00|9580.94|9580.94|9577.97|9577.97|9582.9|9582.9|9577.97|9577.97|0
1674734400000|2023-01-26 12:00:00|9578.33|9578.33|9579.24|9579.24|9579.94|9579.94|9578.33|9578.33|0
1674734700000|2023-01-26 12:05:00|9578.89|9578.89|9579.18|9579.18|9581.65|9581.65|9578.89|9578.89|0
1674735000000|2023-01-26 12:10:00|9576.81|9576.81|9574.71|9574.71|9580.49|9580.49|9574.44|9574.44|0
1674735300000|2023-01-26 12:15:00|9577.09|9577.09|9582.21|9582.21|9582.58|9582.58|9577.09|9577.09|0
1674735600000|2023-01-26 12:20:00|9581.95|9581.95|9583.09|9583.09|9583.52|9583.52|9581.14|9581.14|0
1674735900000|2023-01-26 12:25:00|9583|9583|9581.34|9581.34|9583.37|9583.37|9580.82|9580.82|0
1674736200000|2023-01-26 12:30:00|9581.8|9581.8|9582.16|9582.16|9585.63|9585.63|9581.26|9581.26|0
1674736500000|2023-01-26 12:35:00|9582.34|9582.34|9585.27|9585.27|9586.73|9586.73|9581.98|9581.98|0
1674736800000|2023-01-26 12:40:00|9584.57|9584.57|9592.53|9592.53|9592.53|9592.53|9583.61|9583.61|0
1674737100000|2023-01-26 12:45:00|9592.34|9592.34|9593.44|9593.44|9593.8|9593.8|9591.25|9591.25|0
1674737400000|2023-01-26 12:50:00|9593.79|9593.79|9596.97|9596.97|9599.43|9599.43|9593.79|9593.79|0
1674737700000|2023-01-26 12:55:00|9596.79|9596.79|9596.01|9596.01|9601.8|9601.8|9591.6|9591.6|0
1674738000000|2023-01-26 13:00:00|9595.83|9595.83|9588.27|9588.27|9595.83|9595.83|9585.87|9585.87|0
1674738300000|2023-01-26 13:05:00|9590.64|9590.64|9589.67|9589.67|9591.34|9591.34|9585.81|9585.81|0
1674738600000|2023-01-26 13:10:00|9587.29|9587.29|9586.76|9586.76|9587.32|9587.32|9582.57|9582.57|0
1674738900000|2023-01-26 13:15:00|9587.04|9587.04|9586.51|9586.51|9589.41|9589.41|9585.44|9585.44|0
1674739200000|2023-01-26 13:20:00|9586.41|9586.41|9580.87|9580.87|9586.41|9586.41|9580.52|9580.52|0
1674739500000|2023-01-26 13:25:00|9580.7|9580.7|9571.57|9571.57|9581.98|9581.98|9571.57|9571.57|0
1674739800000|2023-01-26 13:30:00|9572.27|9572.27|9578.32|9578.32|9580.57|9580.57|9570.89|9570.89|0
1674740100000|2023-01-26 13:35:00|9577.97|9577.97|9589.2|9589.2|9589.2|9589.2|9577.36|9577.36|0
1674740400000|2023-01-26 13:40:00|9586.83|9586.83|9586.45|9586.45|9588.83|9588.83|9581.52|9581.52|0
1674740700000|2023-01-26 13:45:00|9586.8|9586.8|9585.55|9585.55|9589|9589|9581.77|9581.77|0
1674741000000|2023-01-26 13:50:00|9585.72|9585.72|9594.64|9594.64|9594.64|9594.64|9585.72|9585.72|0
1674741300000|2023-01-26 13:55:00|9597.01|9597.01|9598.29|9598.29|9600.67|9600.67|9594.86|9594.86|0
1674741600000|2023-01-26 14:00:00|9598.11|9598.11|9598.25|9598.25|9602.65|9602.65|9593.15|9593.15|0
1674741900000|2023-01-26 14:05:00|9598.51|9598.51|9593|9593|9601.95|9601.95|9590.62|9590.62|0
1674742200000|2023-01-26 14:10:00|9592.91|9592.91|9585.65|9585.65|9592.91|9592.91|9583.27|9583.27|0
1674742500000|2023-01-26 14:15:00|9585.91|9585.91|9584.03|9584.03|9591.87|9591.87|9583.85|9583.85|0
1674742800000|2023-01-26 14:20:00|9584.42|9584.42|9585.87|9585.87|9589.87|9589.87|9584.42|9584.42|0
1674743100000|2023-01-26 14:25:00|9585.52|9585.52|9583.74|9583.74|9587.92|9587.92|9578.73|9578.73|0
1674743400000|2023-01-26 14:30:00|9583.22|9583.22|9589.6|9589.6|9592.19|9592.19|9583.22|9583.22|0
1674743700000|2023-01-26 14:35:00|9589.24|9589.24|9608.78|9608.78|9608.78|9608.78|9589.24|9589.24|0
1674744000000|2023-01-26 14:40:00|9609.29|9609.29|9617.29|9617.29|9617.29|9617.29|9606.97|9606.97|0
1674744300000|2023-01-26 14:45:00|9617.38|9617.38|9620.1|9620.1|9624.62|9624.62|9617.38|9617.38|0
1674744600000|2023-01-26 14:50:00|9619.84|9619.84|9616.59|9616.59|9621.22|9621.22|9608.55|9608.55|0
1674744900000|2023-01-26 14:55:00|9616.49|9616.49|9622.11|9622.11|9622.11|9622.11|9603.47|9603.47|0
1674745200000|2023-01-26 15:00:00|9622.98|9622.98|9605.65|9605.65|9623.5|9623.5|9602.1|9602.1|0
1674745500000|2023-01-26 15:05:00|9605.74|9605.74|9592.5|9592.5|9605.74|9605.74|9592.12|9592.12|0
1674745800000|2023-01-26 15:10:00|9594.87|9594.87|9604.56|9604.56|9607.72|9607.72|9590.12|9590.12|0
1674746100000|2023-01-26 15:15:00|9604.38|9604.38|9604.36|9604.36|9606.94|9606.94|9601.14|9601.14|0
1674746400000|2023-01-26 15:20:00|9601.98|9601.98|9607.26|9607.26|9607.26|9607.26|9601.01|9601.01|0
1674746700000|2023-01-26 15:25:00|9609.63|9609.63|9611.49|9611.49|9619.41|9619.41|9607.26|9607.26|0
1674747000000|2023-01-26 15:30:00|9611.3|9611.3|9619.23|9619.23|9619.23|9619.23|9610.69|9610.69|0
1674747300000|2023-01-26 15:35:00|9619.94|9619.94|9606.89|9606.89|9619.94|9619.94|9605.73|9605.73|0
1674747600000|2023-01-26 15:40:00|9606.75|9606.75|9614.79|9614.79|9614.88|9614.88|9602|9602|0
1674747900000|2023-01-26 15:45:00|9614.69|9614.69|9615.02|9615.02|9617.33|9617.33|9613.88|9613.88|0
1674748200000|2023-01-26 15:50:00|9615.37|9615.37|9610.67|9610.67|9615.54|9615.54|9608.3|9608.3|0
1674748500000|2023-01-26 15:55:00|9610.41|9610.41|9599.25|9599.25|9610.41|9610.41|9598.9|9598.9|0
1674748800000|2023-01-26 16:00:00|9596.88|9596.88|9599.07|9599.07|9599.25|9599.25|9590.37|9590.37|0
1674749100000|2023-01-26 16:05:00|9599.24|9599.24|9590.62|9590.62|9599.24|9599.24|9590.62|9590.62|0
1674749400000|2023-01-26 16:10:00|9592.99|9592.99|9587.78|9587.78|9594.57|9594.57|9587.78|9587.78|0
1674749700000|2023-01-26 16:15:00|9590.15|9590.15|9606.72|9606.72|9607.7|9607.7|9590.15|9590.15|0
1674750000000|2023-01-26 16:20:00|9606.37|9606.37|9598.2|9598.2|9606.37|9606.37|9593.13|9593.13|0
1674750300000|2023-01-26 16:25:00|9597.95|9597.95|9598.16|9598.16|9598.2|9598.2|9591.63|9591.63|0
1674807300000|2023-01-27 08:15:00|9582.77|9582.77|9588.07|9588.07|9589.8|9589.8|9581.45|9581.45|0
1674807600000|2023-01-27 08:20:00|9587.55|9587.55|9592.77|9592.77|9592.77|9592.77|9583.89|9583.89|0
1674807900000|2023-01-27 08:25:00|9590.39|9590.39|9602.94|9602.94|9602.94|9602.94|9589.79|9589.79|0
1674808200000|2023-01-27 08:30:00|9600.57|9600.57|9607.48|9607.48|9610.57|9610.57|9595.13|9595.13|0
1674808500000|2023-01-27 08:35:00|9609.85|9609.85|9615.7|9615.7|9621.27|9621.27|9607.75|9607.75|0
1674808800000|2023-01-27 08:40:00|9615.44|9615.44|9622.84|9622.84|9625.66|9625.66|9610.69|9610.69|0
1674809100000|2023-01-27 08:45:00|9623.01|9623.01|9614.06|9614.06|9623.15|9623.15|9613.8|9613.8|0
1674809400000|2023-01-27 08:50:00|9614.74|9614.74|9613.38|9613.38|9617.28|9617.28|9611.86|9611.86|0
1674809700000|2023-01-27 08:55:00|9613.2|9613.2|9611.04|9611.04|9613.2|9613.2|9609.78|9609.78|0
1674810000000|2023-01-27 09:00:00|9611.21|9611.21|9612.14|9612.14|9612.77|9612.77|9607|9607|0
1674810300000|2023-01-27 09:05:00|9611.88|9611.88|9609.03|9609.03|9614.8|9614.8|9608.79|9608.79|0
1674810600000|2023-01-27 09:10:00|9608.67|9608.67|9613.93|9613.93|9614.71|9614.71|9608.53|9608.53|0
1674810900000|2023-01-27 09:15:00|9613.65|9613.65|9627.15|9627.15|9627.15|9627.15|9613.65|9613.65|0
1674811200000|2023-01-27 09:20:00|9627.33|9627.33|9623.36|9623.36|9627.33|9627.33|9619.77|9619.77|0
1674811500000|2023-01-27 09:25:00|9623.01|9623.01|9620.47|9620.47|9627.86|9627.86|9620.38|9620.38|0
1674811800000|2023-01-27 09:30:00|9620.12|9620.12|9624.48|9624.48|9626.35|9626.35|9619.93|9619.93|0
1674812100000|2023-01-27 09:35:00|9624.3|9624.3|9614.84|9614.84|9624.3|9624.3|9614.84|9614.84|0
1674812400000|2023-01-27 09:40:00|9614.66|9614.66|9614.9|9614.9|9617.04|9617.04|9613.7|9613.7|0
1674812700000|2023-01-27 09:45:00|9615.25|9615.25|9619.22|9619.22|9619.48|9619.48|9614.12|9614.12|0
1674813000000|2023-01-27 09:50:00|9621.59|9621.59|9616.84|9616.84|9621.59|9621.59|9614.3|9614.3|0
1674813300000|2023-01-27 09:55:00|9619.21|9619.21|9621.54|9621.54|9621.68|9621.68|9615.87|9615.87|0
1674813600000|2023-01-27 10:00:00|9619.16|9619.16|9618.58|9618.58|9619.69|9619.69|9617.77|9617.77|0
1674813900000|2023-01-27 10:05:00|9618.16|9618.16|9617.68|9617.68|9618.69|9618.69|9617.68|9617.68|0
1674814200000|2023-01-27 10:10:00|9617.85|9617.85|9608.38|9608.38|9617.85|9617.85|9608.38|9608.38|0
1674814500000|2023-01-27 10:15:00|9607.92|9607.92|9612.89|9612.89|9615.89|9615.89|9607.25|9607.25|0
1674814800000|2023-01-27 10:20:00|9610.51|9610.51|9615.37|9615.37|9615.72|9615.72|9610.51|9610.51|0
1674815100000|2023-01-27 10:25:00|9615.89|9615.89|9611.05|9611.05|9616.05|9616.05|9611.05|9611.05|0
1674815400000|2023-01-27 10:30:00|9610.52|9610.52|9609.18|9609.18|9611.81|9611.81|9606.81|9606.81|0
1674815700000|2023-01-27 10:35:00|9611.56|9611.56|9614.08|9614.08|9614.08|9614.08|9608.11|9608.11|0
1674816000000|2023-01-27 10:40:00|9616.45|9616.45|9615.06|9615.06|9618.48|9618.48|9614.78|9614.78|0
1674816300000|2023-01-27 10:45:00|9612.69|9612.69|9612.44|9612.44|9612.69|9612.69|9611.91|9611.91|0
1674816600000|2023-01-27 10:50:00|9612.96|9612.96|9615.25|9615.25|9616.04|9616.04|9612.96|9612.96|0
1674816900000|2023-01-27 10:55:00|9614.9|9614.9|9612.68|9612.68|9614.9|9614.9|9612.49|9612.49|0
1674817200000|2023-01-27 11:00:00|9612.42|9612.42|9617.23|9617.23|9619.72|9619.72|9606.42|9606.42|0
1674817500000|2023-01-27 11:05:00|9619.61|9619.61|9614.02|9614.02|9619.73|9619.73|9614.02|9614.02|0
1674817800000|2023-01-27 11:10:00|9614.27|9614.27|9611.66|9611.66|9614.27|9614.27|9606.91|9606.91|0
1674818100000|2023-01-27 11:15:00|9609.28|9609.28|9608.33|9608.33|9611.92|9611.92|9606.72|9606.72|0
1674818400000|2023-01-27 11:20:00|9608.6|9608.6|9610.51|9610.51|9610.51|9610.51|9606.23|9606.23|0
1674818700000|2023-01-27 11:25:00|9610.33|9610.33|9609.01|9609.01|9611.4|9611.4|9608.82|9608.82|0
1674819000000|2023-01-27 11:30:00|9609.18|9609.18|9608.28|9608.28|9611.1|9611.1|9607.51|9607.51|0
1674819300000|2023-01-27 11:35:00|9607.77|9607.77|9610.56|9610.56|9613.13|9613.13|9607.77|9607.77|0
1674819600000|2023-01-27 11:40:00|9610.75|9610.75|9615.45|9615.45|9616|9616|9610.75|9610.75|0
1674819900000|2023-01-27 11:45:00|9616.08|9616.08|9616.38|9616.38|9619.88|9619.88|9615.42|9615.42|0
1674820200000|2023-01-27 11:50:00|9617.09|9617.09|9613.99|9613.99|9617.09|9617.09|9613.99|9613.99|0
1674820500000|2023-01-27 11:55:00|9613.57|9613.57|9611.26|9611.26|9613.57|9613.57|9609.24|9609.24|0
1674820800000|2023-01-27 12:00:00|9610.99|9610.99|9610.38|9610.38|9611.36|9611.36|9610.12|9610.12|0
1674821100000|2023-01-27 12:05:00|9610.02|9610.02|9609.02|9609.02|9611.38|9611.38|9608.35|9608.35|0
1674821400000|2023-01-27 12:10:00|9606.64|9606.64|9603.57|9603.57|9606.64|9606.64|9603.21|9603.21|0
1674821700000|2023-01-27 12:15:00|9603.92|9603.92|9614.27|9614.27|9614.27|9614.27|9603.4|9603.4|0
1674822000000|2023-01-27 12:20:00|9614.01|9614.01|9619.8|9619.8|9620.02|9620.02|9613.84|9613.84|0
1674822300000|2023-01-27 12:25:00|9619.63|9619.63|9618.54|9618.54|9619.72|9619.72|9618.54|9618.54|0
1674822600000|2023-01-27 12:30:00|9618.02|9618.02|9619.4|9619.4|9619.58|9619.58|9617.2|9617.2|0
1674822900000|2023-01-27 12:35:00|9619.03|9619.03|9616.12|9616.12|9619.03|9619.03|9616.12|9616.12|0
1674823200000|2023-01-27 12:40:00|9616.38|9616.38|9617.31|9617.31|9617.4|9617.4|9616.38|9616.38|0
1674823500000|2023-01-27 12:45:00|9616.61|9616.61|9615.73|9615.73|9616.61|9616.61|9615.56|9615.56|0
1674823800000|2023-01-27 12:50:00|9615.47|9615.47|9613.01|9613.01|9615.47|9615.47|9613.01|9613.01|0
1674824100000|2023-01-27 12:55:00|9613.26|9613.26|9614.82|9614.82|9614.82|9614.82|9611.15|9611.15|0
1674824400000|2023-01-27 13:00:00|9614.96|9614.96|9618.26|9618.26|9618.26|9618.26|9614.42|9614.42|0
1674824700000|2023-01-27 13:05:00|9618.4|9618.4|9615.37|9615.37|9618.4|9618.4|9615.37|9615.37|0
1674825000000|2023-01-27 13:10:00|9615.28|9615.28|9622.59|9622.59|9622.59|9622.59|9612.37|9612.37|0
1674825300000|2023-01-27 13:15:00|9623.37|9623.37|9624.86|9624.86|9628.37|9628.37|9623.37|9623.37|0
1674825600000|2023-01-27 13:20:00|9624.34|9624.34|9618.53|9618.53|9624.34|9624.34|9618.53|9618.53|0
1674825900000|2023-01-27 13:25:00|9616.15|9616.15|9622.62|9622.62|9622.62|9622.62|9616.15|9616.15|0
1674826200000|2023-01-27 13:30:00|9621.66|9621.66|9634.64|9634.64|9634.64|9634.64|9619.26|9619.26|0
1674826500000|2023-01-27 13:35:00|9634.29|9634.29|9622.3|9622.3|9639.75|9639.75|9622.3|9622.3|0
1674826800000|2023-01-27 13:40:00|9621.78|9621.78|9623.79|9623.79|9623.79|9623.79|9620.36|9620.36|0
1674827100000|2023-01-27 13:45:00|9624.07|9624.07|9619.4|9619.4|9624.07|9624.07|9619.4|9619.4|0
1674827400000|2023-01-27 13:50:00|9617.02|9617.02|9617.08|9617.08|9617.26|9617.26|9614.11|9614.11|0
1674827700000|2023-01-27 13:55:00|9619.98|9619.98|9615.43|9615.43|9619.98|9619.98|9612.96|9612.96|0
1674828000000|2023-01-27 14:00:00|9616.58|9616.58|9618.01|9618.01|9618.95|9618.95|9616.58|9616.58|0
1674828300000|2023-01-27 14:05:00|9618.35|9618.35|9619.78|9619.78|9619.95|9619.95|9618.1|9618.1|0
1674828600000|2023-01-27 14:10:00|9619.52|9619.52|9616.1|9616.1|9619.69|9619.69|9613.37|9613.37|0
1674828900000|2023-01-27 14:15:00|9616.35|9616.35|9602.7|9602.7|9616.61|9616.61|9602.7|9602.7|0
1674829200000|2023-01-27 14:20:00|9602.89|9602.89|9607.14|9607.14|9607.14|9607.14|9601.19|9601.19|0
1674829500000|2023-01-27 14:25:00|9607.4|9607.4|9610.06|9610.06|9612.93|9612.93|9607.4|9607.4|0
1674829800000|2023-01-27 14:30:00|9605.31|9605.31|9600.88|9600.88|9608.22|9608.22|9596.85|9596.85|0
1674830100000|2023-01-27 14:35:00|9601.13|9601.13|9606.33|9606.33|9608.65|9608.65|9601.13|9601.13|0
1674830400000|2023-01-27 14:40:00|9606.07|9606.07|9614.63|9614.63|9614.63|9614.63|9601.33|9601.33|0
1674830700000|2023-01-27 14:45:00|9614.45|9614.45|9606.51|9606.51|9614.77|9614.77|9605.01|9605.01|0
1674831000000|2023-01-27 14:50:00|9608.89|9608.89|9606.66|9606.66|9614.33|9614.33|9603.97|9603.97|0
1674831300000|2023-01-27 14:55:00|9606.83|9606.83|9606.41|9606.41|9615.49|9615.49|9606.13|9606.13|0
1674831600000|2023-01-27 15:00:00|9607.44|9607.44|9612.17|9612.17|9612.17|9612.17|9604.17|9604.17|0
1674831900000|2023-01-27 15:05:00|9612.35|9612.35|9608.77|9608.77|9613.54|9613.54|9608.77|9608.77|0
1674832200000|2023-01-27 15:10:00|9606.4|9606.4|9610.78|9610.78|9612.77|9612.77|9605.78|9605.78|0
1674832500000|2023-01-27 15:15:00|9608.4|9608.4|9611.65|9611.65|9611.91|9611.91|9605.51|9605.51|0
1674832800000|2023-01-27 15:20:00|9611.39|9611.39|9605.11|9605.11|9612.09|9612.09|9604.34|9604.34|0
1674833100000|2023-01-27 15:25:00|9605.37|9605.37|9607.53|9607.53|9609.91|9609.91|9603.61|9603.61|0
1674833400000|2023-01-27 15:30:00|9607.79|9607.79|9612.56|9612.56|9613.91|9613.91|9607.53|9607.53|0
1674833700000|2023-01-27 15:35:00|9612.38|9612.38|9617.26|9617.26|9618.37|9618.37|9611.25|9611.25|0
1674834000000|2023-01-27 15:40:00|9617.08|9617.08|9617.02|9617.02|9617.41|9617.41|9611.68|9611.68|0
1674834300000|2023-01-27 15:45:00|9616.88|9616.88|9609.92|9609.92|9616.88|9616.88|9609.92|9609.92|0
1674834600000|2023-01-27 15:50:00|9610.18|9610.18|9603.38|9603.38|9610.71|9610.71|9603.38|9603.38|0
1674834900000|2023-01-27 15:55:00|9603.64|9603.64|9608.91|9608.91|9608.91|9608.91|9598.89|9598.89|0
1674835200000|2023-01-27 16:00:00|9609.16|9609.16|9612.03|9612.03|9612.36|9612.36|9608.88|9608.88|0
1674835500000|2023-01-27 16:05:00|9612.17|9612.17|9612.6|9612.6|9616.61|9616.61|9611.82|9611.82|0
1674835800000|2023-01-27 16:10:00|9614.98|9614.98|9614.18|9614.18|9617.29|9617.29|9611.84|9611.84|0
1674836100000|2023-01-27 16:15:00|9616.55|9616.55|9622.38|9622.38|9625.47|9625.47|9616.55|9616.55|0
1674836400000|2023-01-27 16:20:00|9620|9620|9628.9|9628.9|9632.29|9632.29|9617.86|9617.86|0
1674836700000|2023-01-27 16:25:00|9629.08|9629.08|9620.47|9620.47|9629.69|9629.69|9620.47|9620.47|0
1675066500000|2023-01-30 08:15:00|9629.19|9629.19|9629.18|9629.18|9633.94|9633.94|9625.79|9625.79|0
1675066800000|2023-01-30 08:20:00|9628.83|9628.83|9631.13|9631.13|9631.13|9631.13|9616.88|9616.88|0
1675067100000|2023-01-30 08:25:00|9628.76|9628.76|9623.18|9623.18|9629.56|9629.56|9616.04|9616.04|0
1675067400000|2023-01-30 08:30:00|9620.81|9620.81|9638.53|9638.53|9641.26|9641.26|9620.81|9620.81|0
1675067700000|2023-01-30 08:35:00|9639.05|9639.05|9641.66|9641.66|9645.46|9645.46|9638.6|9638.6|0
1675068000000|2023-01-30 08:40:00|9644.03|9644.03|9651.7|9651.7|9654.95|9654.95|9643.68|9643.68|0
1675068300000|2023-01-30 08:45:00|9651.14|9651.14|9646.41|9646.41|9653.61|9653.61|9646.41|9646.41|0
1675068600000|2023-01-30 08:50:00|9644.03|9644.03|9643.75|9643.75|9646.04|9646.04|9640.51|9640.51|0
1675068900000|2023-01-30 08:55:00|9643.57|9643.57|9643.55|9643.55|9644.65|9644.65|9641.16|9641.16|0
1675069200000|2023-01-30 09:00:00|9645.92|9645.92|9652.67|9652.67|9653.28|9653.28|9645.92|9645.92|0
1675069500000|2023-01-30 09:05:00|9650.04|9650.04|9657.83|9657.83|9659.93|9659.93|9650.04|9650.04|0
1675069800000|2023-01-30 09:10:00|9660.2|9660.2|9659.93|9659.93|9661.25|9661.25|9657.55|9657.55|0
1675070100000|2023-01-30 09:15:00|9662.3|9662.3|9664.86|9664.86|9667.33|9667.33|9660.11|9660.11|0
1675070400000|2023-01-30 09:20:00|9662.49|9662.49|9665.2|9665.2|9670.22|9670.22|9662.49|9662.49|0
1675070700000|2023-01-30 09:25:00|9665.74|9665.74|9654.06|9654.06|9666.18|9666.18|9653.96|9653.96|0
1675071000000|2023-01-30 09:30:00|9653.87|9653.87|9651.82|9651.82|9656.52|9656.52|9651.82|9651.82|0
1675071300000|2023-01-30 09:35:00|9651.3|9651.3|9638.66|9638.66|9653.68|9653.68|9635.48|9635.48|0
1675071600000|2023-01-30 09:40:00|9638.15|9638.15|9656.54|9656.54|9656.54|9656.54|9637.8|9637.8|0
1675071900000|2023-01-30 09:45:00|9655.77|9655.77|9651.71|9651.71|9659.54|9659.54|9649.34|9649.34|0
1675072200000|2023-01-30 09:50:00|9654.62|9654.62|9652.63|9652.63|9656.26|9656.26|9651.51|9651.51|0
1675072500000|2023-01-30 09:55:00|9652.28|9652.28|9652.93|9652.93|9655.82|9655.82|9649.55|9649.55|0
1675072800000|2023-01-30 10:00:00|9653.19|9653.19|9642.85|9642.85|9653.19|9653.19|9642.85|9642.85|0
1675073100000|2023-01-30 10:05:00|9642.34|9642.34|9633.98|9633.98|9642.43|9642.43|9633.98|9633.98|0
1675073400000|2023-01-30 10:10:00|9634.49|9634.49|9638.4|9638.4|9643.75|9643.75|9634.49|9634.49|0
1675073700000|2023-01-30 10:15:00|9636.02|9636.02|9635.84|9635.84|9636.19|9636.19|9632.89|9632.89|0
1675074000000|2023-01-30 10:20:00|9631.09|9631.09|9616.06|9616.06|9633.11|9633.11|9615.64|9615.64|0
1675074300000|2023-01-30 10:25:00|9613.69|9613.69|9617.49|9617.49|9618.99|9618.99|9613.69|9613.69|0
1675074600000|2023-01-30 10:30:00|9617.85|9617.85|9626.21|9626.21|9626.21|9626.21|9617.85|9617.85|0
1675074900000|2023-01-30 10:35:00|9626.39|9626.39|9629.28|9629.28|9629.28|9629.28|9624.02|9624.02|0
1675075200000|2023-01-30 10:40:00|9629.09|9629.09|9631.03|9631.03|9631.03|9631.03|9628.39|9628.39|0
1675075500000|2023-01-30 10:45:00|9630.89|9630.89|9633.85|9633.85|9634.76|9634.76|9629.92|9629.92|0
1675075800000|2023-01-30 10:50:00|9638.6|9638.6|9643.23|9643.23|9643.41|9643.41|9633.92|9633.92|0
1675076100000|2023-01-30 10:55:00|9642.88|9642.88|9645.94|9645.94|9648.68|9648.68|9642.88|9642.88|0
1675076400000|2023-01-30 11:00:00|9645.57|9645.57|9639.53|9639.53|9645.57|9645.57|9639.53|9639.53|0
1675076700000|2023-01-30 11:05:00|9639.71|9639.71|9642.55|9642.55|9642.62|9642.62|9639.71|9639.71|0
1675077000000|2023-01-30 11:10:00|9642.9|9642.9|9643.57|9643.57|9644.99|9644.99|9642.9|9642.9|0
1675077300000|2023-01-30 11:15:00|9643.47|9643.47|9638.12|9638.12|9643.47|9643.47|9638.12|9638.12|0
1675077600000|2023-01-30 11:20:00|9637.76|9637.76|9636.8|9636.8|9637.76|9637.76|9636.27|9636.27|0
1675077900000|2023-01-30 11:25:00|9636.71|9636.71|9635.2|9635.2|9636.71|9636.71|9631.77|9631.77|0
1675078200000|2023-01-30 11:30:00|9635.47|9635.47|9630.02|9630.02|9635.47|9635.47|9629.15|9629.15|0
1675078500000|2023-01-30 11:35:00|9629.74|9629.74|9626.78|9626.78|9630.47|9630.47|9626.78|9626.78|0
1675078800000|2023-01-30 11:40:00|9627.14|9627.14|9626.93|9626.93|9630.75|9630.75|9624.76|9624.76|0
1675079100000|2023-01-30 11:45:00|9626.76|9626.76|9634.11|9634.11|9636.21|9636.21|9626.76|9626.76|0
1675079400000|2023-01-30 11:50:00|9633.75|9633.75|9634.96|9634.96|9636.98|9636.98|9631.19|9631.19|0
1675079700000|2023-01-30 11:55:00|9635.66|9635.66|9640.06|9640.06|9640.06|9640.06|9633.45|9633.45|0
1675080000000|2023-01-30 12:00:00|9640.77|9640.77|9645.42|9645.42|9645.42|9645.42|9638.92|9638.92|0
1675080300000|2023-01-30 12:05:00|9643.04|9643.04|9649.61|9649.61|9650.67|9650.67|9642.86|9642.86|0
1675080600000|2023-01-30 12:10:00|9647.24|9647.24|9657.09|9657.09|9657.09|9657.09|9647.24|9647.24|0
1675080900000|2023-01-30 12:15:00|9657.44|9657.44|9654.97|9654.97|9659.91|9659.91|9654.97|9654.97|0
1675081200000|2023-01-30 12:20:00|9657.35|9657.35|9658.92|9658.92|9661.3|9661.3|9654.88|9654.88|0
1675081500000|2023-01-30 12:25:00|9661.3|9661.3|9660.62|9660.62|9661.3|9661.3|9658.75|9658.75|0
1675081800000|2023-01-30 12:30:00|9661.08|9661.08|9668.34|9668.34|9669.45|9669.45|9661.08|9661.08|0
1675082100000|2023-01-30 12:35:00|9665.96|9665.96|9672.72|9672.72|9672.72|9672.72|9663.22|9663.22|0
1675082400000|2023-01-30 12:40:00|9672.81|9672.81|9673.44|9673.44|9675.18|9675.18|9672.81|9672.81|0
1675082700000|2023-01-30 12:45:00|9675.81|9675.81|9671.29|9671.29|9676.25|9676.25|9671.29|9671.29|0
1675083000000|2023-01-30 12:50:00|9672.34|9672.34|9671.24|9671.24|9672.35|9672.35|9671.24|9671.24|0
1675083300000|2023-01-30 12:55:00|9671.42|9671.42|9668.44|9668.44|9671.42|9671.42|9666.15|9666.15|0
1675083600000|2023-01-30 13:00:00|9670.81|9670.81|9673.01|9673.01|9673.01|9673.01|9669.16|9669.16|0
1675083900000|2023-01-30 13:05:00|9673.29|9673.29|9672.55|9672.55|9676.34|9676.34|9671.78|9671.78|0
1675084200000|2023-01-30 13:10:00|9672.83|9672.83|9672.63|9672.63|9673.62|9673.62|9672.63|9672.63|0
1675084500000|2023-01-30 13:15:00|9670.26|9670.26|9671.92|9671.92|9672.63|9672.63|9670.26|9670.26|0
1675084800000|2023-01-30 13:20:00|9669.55|9669.55|9669.54|9669.54|9672.79|9672.79|9669.54|9669.54|0
1675085100000|2023-01-30 13:25:00|9669.19|9669.19|9667.63|9667.63|9671.56|9671.56|9666.83|9666.83|0
1675085400000|2023-01-30 13:30:00|9667.37|9667.37|9669.76|9669.76|9669.76|9669.76|9663.91|9663.91|0
1675085700000|2023-01-30 13:35:00|9674.51|9674.51|9677.32|9677.32|9682.16|9682.16|9674.51|9674.51|0
1675086000000|2023-01-30 13:40:00|9679.7|9679.7|9686.53|9686.53|9686.53|9686.53|9677.43|9677.43|0
1675086300000|2023-01-30 13:45:00|9684.15|9684.15|9693.16|9693.16|9693.2|9693.2|9684.15|9684.15|0
1675086600000|2023-01-30 13:50:00|9693.3|9693.3|9697.55|9697.55|9699.79|9699.79|9692.88|9692.88|0
1675086900000|2023-01-30 13:55:00|9697.69|9697.69|9699.17|9699.17|9699.41|9699.41|9694.66|9694.66|0
1675087200000|2023-01-30 14:00:00|9696.8|9696.8|9698.69|9698.69|9700.6|9700.6|9694.42|9694.42|0
1675087500000|2023-01-30 14:05:00|9701.07|9701.07|9691.39|9691.39|9701.07|9701.07|9691.39|9691.39|0
1675087800000|2023-01-30 14:10:00|9691.11|9691.11|9688.46|9688.46|9691.11|9691.11|9685.55|9685.55|0
1675088100000|2023-01-30 14:15:00|9688.64|9688.64|9692.72|9692.72|9692.72|9692.72|9686.49|9686.49|0
1675088400000|2023-01-30 14:20:00|9692.9|9692.9|9697.74|9697.74|9697.91|9697.91|9692.9|9692.9|0
1675088700000|2023-01-30 14:25:00|9698.09|9698.09|9697.07|9697.07|9703.34|9703.34|9695.33|9695.33|0
1675089000000|2023-01-30 14:30:00|9693.92|9693.92|9693.7|9693.7|9697.65|9697.65|9689.5|9689.5|0
1675089300000|2023-01-30 14:35:00|9693.28|9693.28|9691.83|9691.83|9695.9|9695.9|9687.64|9687.64|0
1675089600000|2023-01-30 14:40:00|9692.01|9692.01|9689.26|9689.26|9693.12|9693.12|9686.08|9686.08|0
1675089900000|2023-01-30 14:45:00|9691.63|9691.63|9693.13|9693.13|9697.41|9697.41|9690.33|9690.33|0
1675090200000|2023-01-30 14:50:00|9693.3|9693.3|9682.89|9682.89|9693.47|9693.47|9682.89|9682.89|0
1675090500000|2023-01-30 14:55:00|9682.63|9682.63|9691.98|9691.98|9691.98|9691.98|9680.98|9680.98|0
1675090800000|2023-01-30 15:00:00|9694.35|9694.35|9698.28|9698.28|9698.36|9698.36|9690.73|9690.73|0
1675091100000|2023-01-30 15:05:00|9698.63|9698.63|9707.26|9707.26|9708.47|9708.47|9698.63|9698.63|0
1675091400000|2023-01-30 15:10:00|9707.52|9707.52|9700.23|9700.23|9707.8|9707.8|9697.03|9697.03|0
1675091700000|2023-01-30 15:15:00|9700.13|9700.13|9692.82|9692.82|9700.13|9700.13|9692.82|9692.82|0
1675092000000|2023-01-30 15:20:00|9693.01|9693.01|9685.8|9685.8|9697.49|9697.49|9685.8|9685.8|0
1675092300000|2023-01-30 15:25:00|9685.28|9685.28|9684.7|9684.7|9685.36|9685.36|9677.15|9677.15|0
1675092600000|2023-01-30 15:30:00|9684.35|9684.35|9678.2|9678.2|9686.38|9686.38|9678.2|9678.2|0
1675092900000|2023-01-30 15:35:00|9680.57|9680.57|9680.54|9680.54|9683.11|9683.11|9677.01|9677.01|0
1675093200000|2023-01-30 15:40:00|9680.89|9680.89|9678.37|9678.37|9683|9683|9677.42|9677.42|0
1675093500000|2023-01-30 15:45:00|9678.02|9678.02|9677.3|9677.3|9678.48|9678.48|9675.01|9675.01|0
1675093800000|2023-01-30 15:50:00|9677.58|9677.58|9679.63|9679.63|9680.7|9680.7|9677.04|9677.04|0
1675094100000|2023-01-30 15:55:00|9679.98|9679.98|9685.33|9685.33|9686.33|9686.33|9678.98|9678.98|0
1675094400000|2023-01-30 16:00:00|9684.72|9684.72|9684.55|9684.55|9688.92|9688.92|9682.99|9682.99|0
1675094700000|2023-01-30 16:05:00|9684.73|9684.73|9686.84|9686.84|9686.9|9686.9|9684.03|9684.03|0
1675095000000|2023-01-30 16:10:00|9686.7|9686.7|9689.39|9689.39|9692.46|9692.46|9685.23|9685.23|0
1675095300000|2023-01-30 16:15:00|9689.05|9689.05|9687.8|9687.8|9690.78|9690.78|9686.7|9686.7|0
1675095600000|2023-01-30 16:20:00|9687.7|9687.7|9687.55|9687.55|9688.36|9688.36|9684.29|9684.29|0
1675095900000|2023-01-30 16:25:00|9687.81|9687.81|9686.69|9686.69|9688.27|9688.27|9681.59|9681.59|0
1675152900000|2023-01-31 08:15:00|9669.36|9669.36|9665.74|9665.74|9670.29|9670.29|9661.51|9661.51|0
1675153200000|2023-01-31 08:20:00|9665.46|9665.46|9652.4|9652.4|9668.35|9668.35|9652.22|9652.22|0
1675153500000|2023-01-31 08:25:00|9652.14|9652.14|9646.17|9646.17|9652.14|9652.14|9641.16|9641.16|0
1675153800000|2023-01-31 08:30:00|9645.99|9645.99|9644.73|9644.73|9647.12|9647.12|9636.78|9636.78|0
1675154100000|2023-01-31 08:35:00|9644.37|9644.37|9648.65|9648.65|9656.56|9656.56|9644.37|9644.37|0
1675154400000|2023-01-31 08:40:00|9646.28|9646.28|9636.21|9636.21|9646.98|9646.98|9635.95|9635.95|0
1675154700000|2023-01-31 08:45:00|9636.07|9636.07|9641.82|9641.82|9643.48|9643.48|9635.72|9635.72|0
1675155000000|2023-01-31 08:50:00|9641.65|9641.65|9645.52|9645.52|9645.52|9645.52|9636.98|9636.98|0
1675155300000|2023-01-31 08:55:00|9645.77|9645.77|9642.68|9642.68|9645.77|9645.77|9639.24|9639.24|0
1675155600000|2023-01-31 09:00:00|9640.3|9640.3|9638.85|9638.85|9647.85|9647.85|9638.85|9638.85|0
1675155900000|2023-01-31 09:05:00|9638.57|9638.57|9628.89|9628.89|9642.69|9642.69|9628.89|9628.89|0
1675156200000|2023-01-31 09:10:00|9626.52|9626.52|9624.75|9624.75|9631.18|9631.18|9621.9|9621.9|0
1675156500000|2023-01-31 09:15:00|9624.19|9624.19|9614.02|9614.02|9624.33|9624.33|9613.49|9613.49|0
1675156800000|2023-01-31 09:20:00|9613.88|9613.88|9625.19|9625.19|9625.19|9625.19|9612.83|9612.83|0
1675157100000|2023-01-31 09:25:00|9625.54|9625.54|9627.41|9627.41|9631.59|9631.59|9625.54|9625.54|0
1675157400000|2023-01-31 09:30:00|9625.03|9625.03|9626.23|9626.23|9627.95|9627.95|9619.7|9619.7|0
1675157700000|2023-01-31 09:35:00|9623.86|9623.86|9624.92|9624.92|9629.67|9629.67|9623.86|9623.86|0
1675158000000|2023-01-31 09:40:00|9624.4|9624.4|9628.81|9628.81|9628.81|9628.81|9623.53|9623.53|0
1675158300000|2023-01-31 09:45:00|9628.67|9628.67|9629.86|9629.86|9630.22|9630.22|9625.18|9625.18|0
1675158600000|2023-01-31 09:50:00|9629.6|9629.6|9626.01|9626.01|9629.6|9629.6|9625.27|9625.27|0
1675158900000|2023-01-31 09:55:00|9623.63|9623.63|9621.02|9621.02|9625.77|9625.77|9616.51|9616.51|0
1675159200000|2023-01-31 10:00:00|9621.38|9621.38|9613.33|9613.33|9621.38|9621.38|9609.35|9609.35|0
1675159500000|2023-01-31 10:05:00|9613.15|9613.15|9615.23|9615.23|9617.4|9617.4|9612.62|9612.62|0
1675159800000|2023-01-31 10:10:00|9617.61|9617.61|9617.07|9617.07|9621.34|9621.34|9615.44|9615.44|0
1675160100000|2023-01-31 10:15:00|9616.61|9616.61|9614.83|9614.83|9621.36|9621.36|9612.93|9612.93|0
1675160400000|2023-01-31 10:20:00|9617.2|9617.2|9616.7|9616.7|9619.8|9619.8|9613.32|9613.32|0
1675160700000|2023-01-31 10:25:00|9617.05|9617.05|9617.84|9617.84|9621.35|9621.35|9616.61|9616.61|0
1675161000000|2023-01-31 10:30:00|9615.47|9615.47|9609.77|9609.77|9615.88|9615.88|9609.23|9609.23|0
1675161300000|2023-01-31 10:35:00|9612.14|9612.14|9614.84|9614.84|9614.84|9614.84|9611.16|9611.16|0
1675161600000|2023-01-31 10:40:00|9614.14|9614.14|9605.54|9605.54|9617.51|9617.51|9605.54|9605.54|0
1675161900000|2023-01-31 10:45:00|9603.17|9603.17|9596.57|9596.57|9603.77|9603.77|9595.27|9595.27|0
1675162200000|2023-01-31 10:50:00|9596.39|9596.39|9588.85|9588.85|9596.39|9596.39|9584.72|9584.72|0
1675162500000|2023-01-31 10:55:00|9588.71|9588.71|9587.24|9587.24|9593.23|9593.23|9582.49|9582.49|0
1675162800000|2023-01-31 11:00:00|9587.15|9587.15|9583.21|9583.21|9587.3|9587.3|9581.77|9581.77|0
1675163100000|2023-01-31 11:05:00|9583.39|9583.39|9583.91|9583.91|9585.67|9585.67|9583.3|9583.3|0
1675163400000|2023-01-31 11:10:00|9583.65|9583.65|9573.6|9573.6|9583.91|9583.91|9573.6|9573.6|0
1675163700000|2023-01-31 11:15:00|9571.23|9571.23|9579.14|9579.14|9581.26|9581.26|9570.34|9570.34|0
1675164000000|2023-01-31 11:20:00|9581.52|9581.52|9585.91|9585.91|9586.26|9586.26|9581.52|9581.52|0
1675164300000|2023-01-31 11:25:00|9586.28|9586.28|9583.85|9583.85|9586.35|9586.35|9581.99|9581.99|0
1675164600000|2023-01-31 11:30:00|9584.1|9584.1|9593.12|9593.12|9593.12|9593.12|9582.19|9582.19|0
1675164900000|2023-01-31 11:35:00|9592.94|9592.94|9603.3|9603.3|9603.3|9603.3|9592.94|9592.94|0
1675165200000|2023-01-31 11:40:00|9603.47|9603.47|9610.39|9610.39|9610.87|9610.87|9603.47|9603.47|0
1675165500000|2023-01-31 11:45:00|9610.92|9610.92|9606.61|9606.61|9611.09|9611.09|9605.1|9605.1|0
1675165800000|2023-01-31 11:50:00|9606.89|9606.89|9607.89|9607.89|9608.98|9608.98|9606.15|9606.15|0
1675166100000|2023-01-31 11:55:00|9608.24|9608.24|9608.93|9608.93|9613.76|9613.76|9605.42|9605.42|0
1675166400000|2023-01-31 12:00:00|9609.64|9609.64|9620.29|9620.29|9620.81|9620.81|9609.64|9609.64|0
1675166700000|2023-01-31 12:05:00|9620.64|9620.64|9622.84|9622.84|9623.02|9623.02|9617.83|9617.83|0
1675167000000|2023-01-31 12:10:00|9620.47|9620.47|9619.48|9619.48|9620.47|9620.47|9617.11|9617.11|0
1675167300000|2023-01-31 12:15:00|9619.13|9619.13|9618.54|9618.54|9621.86|9621.86|9618.26|9618.26|0
1675167600000|2023-01-31 12:20:00|9618.68|9618.68|9621.8|9621.8|9623.94|9623.94|9618.68|9618.68|0
1675167900000|2023-01-31 12:25:00|9621.45|9621.45|9624.28|9624.28|9624.81|9624.81|9618.54|9618.54|0
1675168200000|2023-01-31 12:30:00|9626.65|9626.65|9625.43|9625.43|9628.59|9628.59|9622.79|9622.79|0
1675168500000|2023-01-31 12:35:00|9625.25|9625.25|9614.69|9614.69|9625.25|9625.25|9614.59|9614.59|0
1675168800000|2023-01-31 12:40:00|9612.32|9612.32|9609.2|9609.2|9612.64|9612.64|9608.85|9608.85|0
1675169100000|2023-01-31 12:45:00|9611.57|9611.57|9617.57|9617.57|9619.99|9619.99|9611.57|9611.57|0
1675169400000|2023-01-31 12:50:00|9615.19|9615.19|9619.06|9619.06|9621.44|9621.44|9615.19|9615.19|0
1675169700000|2023-01-31 12:55:00|9619.24|9619.24|9615.49|9615.49|9619.5|9619.5|9615.21|9615.21|0
1675170000000|2023-01-31 13:00:00|9617.86|9617.86|9617.35|9617.35|9624.71|9624.71|9617.35|9617.35|0
1675170300000|2023-01-31 13:05:00|9619.73|9619.73|9617.25|9617.25|9623.89|9623.89|9614.86|9614.86|0
1675170600000|2023-01-31 13:10:00|9619.62|9619.62|9619.38|9619.38|9619.62|9619.62|9616.52|9616.52|0
1675170900000|2023-01-31 13:15:00|9618.85|9618.85|9621.68|9621.68|9621.68|9621.68|9616.4|9616.4|0
1675171200000|2023-01-31 13:20:00|9621.43|9621.43|9616.79|9616.79|9623.8|9623.8|9614.13|9614.13|0
1675171500000|2023-01-31 13:25:00|9616.53|9616.53|9616.36|9616.36|9621.09|9621.09|9616.08|9616.08|0
1675171800000|2023-01-31 13:30:00|9616.71|9616.71|9611.01|9611.01|9628.36|9628.36|9611.01|9611.01|0
1675172100000|2023-01-31 13:35:00|9613.39|9613.39|9618.2|9618.2|9625.09|9625.09|9613.39|9613.39|0
1675172400000|2023-01-31 13:40:00|9618.34|9618.34|9618.85|9618.85|9621.22|9621.22|9614.6|9614.6|0
1675172700000|2023-01-31 13:45:00|9621.22|9621.22|9623.02|9623.02|9626.44|9626.44|9621.22|9621.22|0
1675173000000|2023-01-31 13:50:00|9625.39|9625.39|9629.58|9629.58|9630.35|9630.35|9624.62|9624.62|0
1675173300000|2023-01-31 13:55:00|9627.2|9627.2|9628.56|9628.56|9628.56|9628.56|9626.21|9626.21|0
1675173600000|2023-01-31 14:00:00|9628.21|9628.21|9635.05|9635.05|9635.54|9635.54|9628.03|9628.03|0
1675173900000|2023-01-31 14:05:00|9632.67|9632.67|9654.91|9654.91|9654.91|9654.91|9632.67|9632.67|0
1675174200000|2023-01-31 14:10:00|9652.54|9652.54|9650.13|9650.13|9652.54|9652.54|9644.99|9644.99|0
1675174500000|2023-01-31 14:15:00|9647.75|9647.75|9631.58|9631.58|9647.75|9647.75|9631.58|9631.58|0
1675174800000|2023-01-31 14:20:00|9631.07|9631.07|9632.35|9632.35|9632.48|9632.48|9624.84|9624.84|0
1675175100000|2023-01-31 14:25:00|9632.17|9632.17|9636.82|9636.82|9639.68|9639.68|9632.17|9632.17|0
1675175400000|2023-01-31 14:30:00|9639.2|9639.2|9657.44|9657.44|9657.54|9657.54|9638.48|9638.48|0
1675175700000|2023-01-31 14:35:00|9655.07|9655.07|9648.73|9648.73|9656.96|9656.96|9646.23|9646.23|0
1675176000000|2023-01-31 14:40:00|9651.11|9651.11|9654.91|9654.91|9661.68|9661.68|9651.11|9651.11|0
1675176300000|2023-01-31 14:45:00|9655|9655|9647.04|9647.04|9660.86|9660.86|9644.35|9644.35|0
1675176600000|2023-01-31 14:50:00|9647.5|9647.5|9653.65|9653.65|9656.03|9656.03|9642.65|9642.65|0
1675176900000|2023-01-31 14:55:00|9653.3|9653.3|9642.36|9642.36|9655.22|9655.22|9642.36|9642.36|0
1675177200000|2023-01-31 15:00:00|9641.5|9641.5|9656.41|9656.41|9657.54|9657.54|9640.7|9640.7|0
1675177500000|2023-01-31 15:05:00|9656.67|9656.67|9659.31|9659.31|9664.68|9664.68|9655.57|9655.57|0
1675177800000|2023-01-31 15:10:00|9654.57|9654.57|9662.3|9662.3|9664.42|9664.42|9654.37|9654.37|0
1675178100000|2023-01-31 15:15:00|9662.56|9662.56|9669.15|9669.15|9671.67|9671.67|9662.56|9662.56|0
1675178400000|2023-01-31 15:20:00|9669.68|9669.68|9659.45|9659.45|9669.68|9669.68|9656.1|9656.1|0
1675178700000|2023-01-31 15:25:00|9659.63|9659.63|9656.93|9656.93|9659.89|9659.89|9653.15|9653.15|0
1675179000000|2023-01-31 15:30:00|9656.84|9656.84|9657.39|9657.39|9661.56|9661.56|9656.47|9656.47|0
1675179300000|2023-01-31 15:35:00|9657.57|9657.57|9657.3|9657.3|9662.65|9662.65|9657.12|9657.12|0
1675179600000|2023-01-31 15:40:00|9657.16|9657.16|9653.49|9653.49|9657.58|9657.58|9650.9|9650.9|0
1675179900000|2023-01-31 15:45:00|9655.86|9655.86|9662.19|9662.19|9662.19|9662.19|9655.86|9655.86|0
1675180200000|2023-01-31 15:50:00|9662.45|9662.45|9654.55|9654.55|9662.45|9662.45|9651.48|9651.48|0
1675180500000|2023-01-31 15:55:00|9654.69|9654.69|9651.77|9651.77|9656.7|9656.7|9651.33|9651.33|0
1675180800000|2023-01-31 16:00:00|9652.31|9652.31|9654.86|9654.86|9659.5|9659.5|9652.31|9652.31|0
1675181100000|2023-01-31 16:05:00|9652.49|9652.49|9650.85|9650.85|9652.49|9652.49|9647.96|9647.96|0
1675181400000|2023-01-31 16:10:00|9650.33|9650.33|9645.63|9645.63|9653.22|9653.22|9645.28|9645.28|0
1675181700000|2023-01-31 16:15:00|9645.28|9645.28|9646|9646|9646|9646|9640.7|9640.7|0
1675182000000|2023-01-31 16:20:00|9646.18|9646.18|9653.3|9653.3|9653.93|9653.93|9642.21|9642.21|0
1675182300000|2023-01-31 16:25:00|9653.65|9653.65|9647.25|9647.25|9653.79|9653.79|9644.02|9644.02|0
1675239300000|2023-02-01 08:15:00|9721.75|9721.75|9725.83|9725.83|9725.83|9725.83|9717|9717|0
1675239600000|2023-02-01 08:20:00|9725.48|9725.48|9724.7|9724.7|9729.26|9729.26|9719.25|9719.25|0
1675239900000|2023-02-01 08:25:00|9724.34|9724.34|9726.03|9726.03|9730.78|9730.78|9723.61|9723.61|0
1675240200000|2023-02-01 08:30:00|9726.3|9726.3|9741.65|9741.65|9741.65|9741.65|9726.3|9726.3|0
1675240500000|2023-02-01 08:35:00|9739.28|9739.28|9736.46|9736.46|9740.65|9740.65|9729.12|9729.12|0
1675240800000|2023-02-01 08:40:00|9736.83|9736.83|9727.19|9727.19|9736.83|9736.83|9727.19|9727.19|0
1675241100000|2023-02-01 08:45:00|9727.89|9727.89|9714.24|9714.24|9727.89|9727.89|9714.15|9714.15|0
1675241400000|2023-02-01 08:50:00|9714.59|9714.59|9722.35|9722.35|9722.35|9722.35|9712.22|9712.22|0
1675241700000|2023-02-01 08:55:00|9722.07|9722.07|9718.26|9718.26|9722.73|9722.73|9715.89|9715.89|0
1675242000000|2023-02-01 09:00:00|9717.71|9717.71|9726.04|9726.04|9726.75|9726.75|9717.26|9717.26|0
1675242300000|2023-02-01 09:05:00|9723.66|9723.66|9722.76|9722.76|9723.98|9723.98|9721.02|9721.02|0
1675242600000|2023-02-01 09:10:00|9723.77|9723.77|9719.42|9719.42|9723.77|9723.77|9716.65|9716.65|0
1675242900000|2023-02-01 09:15:00|9719.33|9719.33|9722.49|9722.49|9723.47|9723.47|9717.57|9717.57|0
1675243200000|2023-02-01 09:20:00|9722.4|9722.4|9722.31|9722.31|9727.48|9727.48|9720.83|9720.83|0
1675243500000|2023-02-01 09:25:00|9723.16|9723.16|9724.64|9724.64|9725.01|9725.01|9719.89|9719.89|0
1675243800000|2023-02-01 09:30:00|9724.38|9724.38|9719.5|9719.5|9726.58|9726.58|9716.59|9716.59|0
1675244100000|2023-02-01 09:35:00|9718.99|9718.99|9726.31|9726.31|9728.69|9728.69|9718.99|9718.99|0
1675244400000|2023-02-01 09:40:00|9727.09|9727.09|9727.68|9727.68|9730.87|9730.87|9725.89|9725.89|0
1675244700000|2023-02-01 09:45:00|9725.3|9725.3|9734.72|9734.72|9735.08|9735.08|9722.32|9722.32|0
1675245000000|2023-02-01 09:50:00|9734.63|9734.63|9733.82|9733.82|9737.33|9737.33|9731.42|9731.42|0
1675245300000|2023-02-01 09:55:00|9734.17|9734.17|9727.97|9727.97|9734.17|9734.17|9726.13|9726.13|0
1675245600000|2023-02-01 10:00:00|9728.15|9728.15|9723.41|9723.41|9729.37|9729.37|9723.41|9723.41|0
1675245900000|2023-02-01 10:05:00|9723.55|9723.55|9719.81|9719.81|9729.93|9729.93|9719.81|9719.81|0
1675246200000|2023-02-01 10:10:00|9720.18|9720.18|9731.65|9731.65|9731.74|9731.74|9719.83|9719.83|0
1675246500000|2023-02-01 10:15:00|9729.28|9729.28|9717.37|9717.37|9729.28|9729.28|9713.3|9713.3|0
1675246800000|2023-02-01 10:20:00|9717.18|9717.18|9720.91|9720.91|9723.07|9723.07|9717.18|9717.18|0
1675247100000|2023-02-01 10:25:00|9718.54|9718.54|9723.93|9723.93|9726.8|9726.8|9718.54|9718.54|0
1675247400000|2023-02-01 10:30:00|9723.79|9723.79|9716.31|9716.31|9724.47|9724.47|9715.35|9715.35|0
1675247700000|2023-02-01 10:35:00|9711.56|9711.56|9712.07|9712.07|9712.15|9712.15|9709.5|9709.5|0
1675248000000|2023-02-01 10:40:00|9711.81|9711.81|9716.44|9716.44|9718.06|9718.06|9711.81|9711.81|0
1675248300000|2023-02-01 10:45:00|9716.25|9716.25|9715.3|9715.3|9718.14|9718.14|9714.94|9714.94|0
1675248600000|2023-02-01 10:50:00|9708.17|9708.17|9713.52|9713.52|9714.49|9714.49|9708.17|9708.17|0
1675248900000|2023-02-01 10:55:00|9713.35|9713.35|9707.39|9707.39|9713.35|9713.35|9705.82|9705.82|0
1675249200000|2023-02-01 11:00:00|9707.13|9707.13|9715.94|9715.94|9715.94|9715.94|9705.8|9705.8|0
1675249500000|2023-02-01 11:05:00|9716.3|9716.3|9708.5|9708.5|9717.33|9717.33|9708.5|9708.5|0
1675249800000|2023-02-01 11:10:00|9708.15|9708.15|9707.45|9707.45|9711.57|9711.57|9706.82|9706.82|0
1675250100000|2023-02-01 11:15:00|9709.82|9709.82|9714.37|9714.37|9715.01|9715.01|9709.38|9709.38|0
1675250400000|2023-02-01 11:20:00|9714.02|9714.02|9719.77|9719.77|9720.12|9720.12|9713.33|9713.33|0
1675250700000|2023-02-01 11:25:00|9719.86|9719.86|9721.97|9721.97|9721.97|9721.97|9717.41|9717.41|0
1675251000000|2023-02-01 11:30:00|9722.14|9722.14|9719.32|9719.32|9722.5|9722.5|9717.91|9717.91|0
1675251300000|2023-02-01 11:35:00|9718.97|9718.97|9714.5|9714.5|9719.62|9719.62|9714.5|9714.5|0
1675251600000|2023-02-01 11:40:00|9714.13|9714.13|9712.91|9712.91|9714.22|9714.22|9712.89|9712.89|0
1675251900000|2023-02-01 11:45:00|9712.73|9712.73|9714.3|9714.3|9717.48|9717.48|9712.73|9712.73|0
1675252200000|2023-02-01 11:50:00|9714.12|9714.12|9719.12|9719.12|9722.39|9722.39|9714.12|9714.12|0
1675252500000|2023-02-01 11:55:00|9719.29|9719.29|9722.71|9722.71|9722.71|9722.71|9719.28|9719.28|0
1675252800000|2023-02-01 12:00:00|9722.45|9722.45|9719.7|9719.7|9722.45|9722.45|9715.89|9715.89|0
1675253100000|2023-02-01 12:05:00|9719.87|9719.87|9719.76|9719.76|9720.41|9720.41|9717.38|9717.38|0
1675253400000|2023-02-01 12:10:00|9719.5|9719.5|9717.02|9717.02|9719.5|9719.5|9717.02|9717.02|0
1675253700000|2023-02-01 12:15:00|9717.37|9717.37|9723.62|9723.62|9723.62|9723.62|9717.37|9717.37|0
1675254000000|2023-02-01 12:20:00|9723.71|9723.71|9720.29|9720.29|9725.41|9725.41|9720.29|9720.29|0
1675254300000|2023-02-01 12:25:00|9720.81|9720.81|9715.98|9715.98|9722.59|9722.59|9715.26|9715.26|0
1675254600000|2023-02-01 12:30:00|9716.4|9716.4|9721.58|9721.58|9721.58|9721.58|9716.22|9716.22|0
1675254900000|2023-02-01 12:35:00|9719.21|9719.21|9726.59|9726.59|9726.68|9726.68|9719.21|9719.21|0
1675255200000|2023-02-01 12:40:00|9726.33|9726.33|9724.76|9724.76|9726.33|9726.33|9724.76|9724.76|0
1675255500000|2023-02-01 12:45:00|9724.41|9724.41|9726.9|9726.9|9728.45|9728.45|9724.41|9724.41|0
1675255800000|2023-02-01 12:50:00|9726.64|9726.64|9726.57|9726.57|9728.02|9728.02|9722.93|9722.93|0
1675256100000|2023-02-01 12:55:00|9726.74|9726.74|9726.35|9726.35|9730.56|9730.56|9725.34|9725.34|0
1675256400000|2023-02-01 13:00:00|9726.86|9726.86|9725.41|9725.41|9728.32|9728.32|9724.35|9724.35|0
1675256700000|2023-02-01 13:05:00|9725.15|9725.15|9726.26|9726.26|9726.43|9726.43|9723.39|9723.39|0
1675257000000|2023-02-01 13:10:00|9726.51|9726.51|9729.67|9729.67|9729.67|9729.67|9726.51|9726.51|0
1675257300000|2023-02-01 13:15:00|9731.35|9731.35|9734.1|9734.1|9734.7|9734.7|9730.58|9730.58|0
1675257600000|2023-02-01 13:20:00|9733.82|9733.82|9743.31|9743.31|9744.69|9744.69|9733.42|9733.42|0
1675257900000|2023-02-01 13:25:00|9745.68|9745.68|9748.92|9748.92|9749.1|9749.1|9743.94|9743.94|0
1675258200000|2023-02-01 13:30:00|9751.29|9751.29|9744.59|9744.59|9752.97|9752.97|9744.32|9744.32|0
1675258500000|2023-02-01 13:35:00|9744.42|9744.42|9746.92|9746.92|9747.09|9747.09|9744.42|9744.42|0
1675258800000|2023-02-01 13:40:00|9746.57|9746.57|9753.22|9753.22|9753.7|9753.7|9746.57|9746.57|0
1675259100000|2023-02-01 13:45:00|9752.96|9752.96|9755.46|9755.46|9755.46|9755.46|9752.96|9752.96|0
1675259400000|2023-02-01 13:50:00|9753.08|9753.08|9748.79|9748.79|9753.08|9753.08|9748.37|9748.37|0
1675259700000|2023-02-01 13:55:00|9748.96|9748.96|9743.46|9743.46|9749.07|9749.07|9743.46|9743.46|0
1675260000000|2023-02-01 14:00:00|9743.36|9743.36|9744.87|9744.87|9745.81|9745.81|9743.18|9743.18|0
1675260300000|2023-02-01 14:05:00|9744.73|9744.73|9752.75|9752.75|9753.31|9753.31|9743.7|9743.7|0
1675260600000|2023-02-01 14:10:00|9753.03|9753.03|9746.38|9746.38|9753.93|9753.93|9746.29|9746.29|0
1675260900000|2023-02-01 14:15:00|9746.02|9746.02|9756.89|9756.89|9756.89|9756.89|9741.85|9741.85|0
1675261200000|2023-02-01 14:20:00|9756.33|9756.33|9756.25|9756.25|9756.51|9756.51|9753.65|9753.65|0
1675261500000|2023-02-01 14:25:00|9755.91|9755.91|9749.31|9749.31|9758.82|9758.82|9749.13|9749.13|0
1675261800000|2023-02-01 14:30:00|9748.77|9748.77|9753.92|9753.92|9754.35|9754.35|9744.15|9744.15|0
1675262100000|2023-02-01 14:35:00|9754.01|9754.01|9758.07|9758.07|9759.62|9759.62|9749.26|9749.26|0
1675262400000|2023-02-01 14:40:00|9757.55|9757.55|9751.78|9751.78|9757.55|9757.55|9749.94|9749.94|0
1675262700000|2023-02-01 14:45:00|9752.04|9752.04|9756.36|9756.36|9759.09|9759.09|9751.77|9751.77|0
1675263000000|2023-02-01 14:50:00|9758.73|9758.73|9761.53|9761.53|9762.49|9762.49|9757.07|9757.07|0
1675263300000|2023-02-01 14:55:00|9761.18|9761.18|9756.04|9756.04|9763.38|9763.38|9755.56|9755.56|0
1675263600000|2023-02-01 15:00:00|9756.22|9756.22|9746.53|9746.53|9756.69|9756.69|9744.63|9744.63|0
1675263900000|2023-02-01 15:05:00|9746.36|9746.36|9731.3|9731.3|9748.99|9748.99|9727.7|9727.7|0
1675264200000|2023-02-01 15:10:00|9731.44|9731.44|9719.79|9719.79|9731.72|9731.72|9718.65|9718.65|0
1675264500000|2023-02-01 15:15:00|9719.7|9719.7|9716.32|9716.32|9719.7|9719.7|9716.32|9716.32|0
1675264800000|2023-02-01 15:20:00|9717.05|9717.05|9695.76|9695.76|9717.93|9717.93|9693.9|9693.9|0
1675265100000|2023-02-01 15:25:00|9696.54|9696.54|9699.99|9699.99|9701.68|9701.68|9691.46|9691.46|0
1675265400000|2023-02-01 15:30:00|9697.61|9697.61|9694.37|9694.37|9698.77|9698.77|9692.96|9692.96|0
1675265700000|2023-02-01 15:35:00|9694.62|9694.62|9687.54|9687.54|9694.62|9694.62|9684.38|9684.38|0
1675266000000|2023-02-01 15:40:00|9687.72|9687.72|9683.08|9683.08|9687.93|9687.93|9681.12|9681.12|0
1675266300000|2023-02-01 15:45:00|9682.82|9682.82|9675.68|9675.68|9684.76|9684.76|9675.65|9675.65|0
1675266600000|2023-02-01 15:50:00|9675.59|9675.59|9681.14|9681.14|9681.4|9681.4|9672.59|9672.59|0
1675266900000|2023-02-01 15:55:00|9680.88|9680.88|9683.15|9683.15|9685.33|9685.33|9675.1|9675.1|0
1675267200000|2023-02-01 16:00:00|9680.77|9680.77|9681.32|9681.32|9683.46|9683.46|9675.97|9675.97|0
1675267500000|2023-02-01 16:05:00|9680.97|9680.97|9680.87|9680.87|9681.58|9681.58|9677.48|9677.48|0
1675267800000|2023-02-01 16:10:00|9681.38|9681.38|9677.24|9677.24|9681.73|9681.73|9675.95|9675.95|0
1675268100000|2023-02-01 16:15:00|9677.59|9677.59|9679.97|9679.97|9680.28|9680.28|9677.59|9677.59|0
1675268400000|2023-02-01 16:20:00|9680.06|9680.06|9680.89|9680.89|9684.25|9684.25|9679.15|9679.15|0
1675268700000|2023-02-01 16:25:00|9680.53|9680.53|9685.06|9685.06|9685.32|9685.32|9677.15|9677.15|0
1675325700000|2023-02-02 08:15:00|9787.96|9787.96|9798.82|9798.82|9806.32|9806.32|9784.55|9784.55|0
1675326000000|2023-02-02 08:20:00|9799.47|9799.47|9791.93|9791.93|9799.47|9799.47|9781.77|9781.77|0
1675326300000|2023-02-02 08:25:00|9790.17|9790.17|9797.37|9797.37|9800.47|9800.47|9783.62|9783.62|0
1675326600000|2023-02-02 08:30:00|9797.72|9797.72|9808.26|9808.26|9808.91|9808.91|9797.72|9797.72|0
1675326900000|2023-02-02 08:35:00|9808.54|9808.54|9809.78|9809.78|9819.43|9819.43|9808.54|9808.54|0
1675327200000|2023-02-02 08:40:00|9809.43|9809.43|9815.62|9815.62|9819.28|9819.28|9808.51|9808.51|0
1675327500000|2023-02-02 08:45:00|9815.9|9815.9|9809.4|9809.4|9817.34|9817.34|9809.1|9809.1|0
1675327800000|2023-02-02 08:50:00|9808.79|9808.79|9810.89|9810.89|9814.9|9814.9|9806.13|9806.13|0
1675328100000|2023-02-02 08:55:00|9810.63|9810.63|9810.48|9810.48|9814.69|9814.69|9807.61|9807.61|0
1675328400000|2023-02-02 09:00:00|9810.74|9810.74|9808.59|9808.59|9812.05|9812.05|9802.48|9802.48|0
1675328700000|2023-02-02 09:05:00|9808.94|9808.94|9812.46|9812.46|9812.46|9812.46|9806.22|9806.22|0
1675329000000|2023-02-02 09:10:00|9812.81|9812.81|9796.38|9796.38|9812.81|9812.81|9796.14|9796.14|0
1675329300000|2023-02-02 09:15:00|9796.75|9796.75|9787.36|9787.36|9797.12|9797.12|9787.36|9787.36|0
1675329600000|2023-02-02 09:20:00|9787.5|9787.5|9774.8|9774.8|9788.29|9788.29|9774.8|9774.8|0
1675329900000|2023-02-02 09:25:00|9775.06|9775.06|9781.68|9781.68|9784.99|9784.99|9775.06|9775.06|0
1675330200000|2023-02-02 09:30:00|9784.06|9784.06|9785.91|9785.91|9787.15|9787.15|9784.06|9784.06|0
1675330500000|2023-02-02 09:35:00|9785.77|9785.77|9783.64|9783.64|9786.15|9786.15|9780.11|9780.11|0
1675330800000|2023-02-02 09:40:00|9784.42|9784.42|9791.1|9791.1|9791.35|9791.35|9782.61|9782.61|0
1675331100000|2023-02-02 09:45:00|9791.35|9791.35|9795.06|9795.06|9795.06|9795.06|9787.88|9787.88|0
1675331400000|2023-02-02 09:50:00|9795.24|9795.24|9797.74|9797.74|9803.58|9803.58|9794.78|9794.78|0
1675331700000|2023-02-02 09:55:00|9797.83|9797.83|9803.72|9803.72|9804.24|9804.24|9797.83|9797.83|0
1675332000000|2023-02-02 10:00:00|9804.5|9804.5|9817.26|9817.26|9817.61|9817.61|9803.72|9803.72|0
1675332300000|2023-02-02 10:05:00|9817.08|9817.08|9824.81|9824.81|9824.81|9824.81|9816.03|9816.03|0
1675332600000|2023-02-02 10:10:00|9825.08|9825.08|9820.62|9820.62|9825.5|9825.5|9817.2|9817.2|0
1675332900000|2023-02-02 10:15:00|9820.76|9820.76|9822.44|9822.44|9822.44|9822.44|9816.12|9816.12|0
1675333200000|2023-02-02 10:20:00|9822.97|9822.97|9824.25|9824.25|9824.95|9824.95|9822.24|9822.24|0
1675333500000|2023-02-02 10:25:00|9824.07|9824.07|9818.02|9818.02|9824.07|9824.07|9817.86|9817.86|0
1675333800000|2023-02-02 10:30:00|9818.27|9818.27|9822.69|9822.69|9822.69|9822.69|9818.27|9818.27|0
1675334100000|2023-02-02 10:35:00|9822.79|9822.79|9821.41|9821.41|9823.49|9823.49|9818.48|9818.48|0
1675334400000|2023-02-02 10:40:00|9821.67|9821.67|9819.8|9819.8|9822.18|9822.18|9816.06|9816.06|0
1675334700000|2023-02-02 10:45:00|9820.08|9820.08|9822.77|9822.77|9822.77|9822.77|9819.6|9819.6|0
1675335000000|2023-02-02 10:50:00|9823.12|9823.12|9829.74|9829.74|9830|9830|9822.95|9822.95|0
1675335300000|2023-02-02 10:55:00|9829.55|9829.55|9829.65|9829.65|9831.58|9831.58|9827.73|9827.73|0
1675335600000|2023-02-02 11:00:00|9832.03|9832.03|9835.52|9835.52|9835.95|9835.95|9828.15|9828.15|0
1675335900000|2023-02-02 11:05:00|9835.87|9835.87|9833.94|9833.94|9838.66|9838.66|9831.74|9831.74|0
1675336200000|2023-02-02 11:10:00|9833.59|9833.59|9836.07|9836.07|9836.8|9836.8|9833.59|9833.59|0
1675336500000|2023-02-02 11:15:00|9834.78|9834.78|9837.34|9837.34|9840.27|9840.27|9832.88|9832.88|0
1675336800000|2023-02-02 11:20:00|9837.6|9837.6|9847.66|9847.66|9847.66|9847.66|9837.42|9837.42|0
1675337100000|2023-02-02 11:25:00|9848.43|9848.43|9847.4|9847.4|9852.72|9852.72|9847.4|9847.4|0
1675337400000|2023-02-02 11:30:00|9852.15|9852.15|9856.28|9856.28|9857.45|9857.45|9852.15|9852.15|0
1675337700000|2023-02-02 11:35:00|9855.67|9855.67|9856.37|9856.37|9859.83|9859.83|9854.35|9854.35|0
1675338000000|2023-02-02 11:40:00|9856.23|9856.23|9859.07|9859.07|9859.07|9859.07|9855.41|9855.41|0
1675338300000|2023-02-02 11:45:00|9858.81|9858.81|9852.09|9852.09|9861.19|9861.19|9852.09|9852.09|0
1675338600000|2023-02-02 11:50:00|9851.74|9851.74|9835.98|9835.98|9851.74|9851.74|9835.72|9835.72|0
1675338900000|2023-02-02 11:55:00|9836.24|9836.24|9833.49|9833.49|9839.2|9839.2|9833.49|9833.49|0
1675339200000|2023-02-02 12:00:00|9832.98|9832.98|9826.11|9826.11|9832.98|9832.98|9816.46|9816.46|0
1675339500000|2023-02-02 12:05:00|9828.49|9828.49|9845.99|9845.99|9845.99|9845.99|9827.2|9827.2|0
1675339800000|2023-02-02 12:10:00|9845.81|9845.81|9842.12|9842.12|9846.29|9846.29|9840.58|9840.58|0
1675340100000|2023-02-02 12:15:00|9842.3|9842.3|9844.83|9844.83|9844.83|9844.83|9837.55|9837.55|0
1675340400000|2023-02-02 12:20:00|9844.48|9844.48|9844.18|9844.18|9846.43|9846.43|9840.62|9840.62|0
1675340700000|2023-02-02 12:25:00|9843.83|9843.83|9841.81|9841.81|9845.07|9845.07|9840.76|9840.76|0
1675341000000|2023-02-02 12:30:00|9841.11|9841.11|9842.11|9842.11|9843.93|9843.93|9840.83|9840.83|0
1675341300000|2023-02-02 12:35:00|9839.74|9839.74|9837.44|9837.44|9839.74|9839.74|9833.9|9833.9|0
1675341600000|2023-02-02 12:40:00|9839.82|9839.82|9844.04|9844.04|9844.04|9844.04|9834.54|9834.54|0
1675341900000|2023-02-02 12:45:00|9843.26|9843.26|9853.67|9853.67|9853.85|9853.85|9843.26|9843.26|0
1675342200000|2023-02-02 12:50:00|9853.58|9853.58|9856.87|9856.87|9857.22|9857.22|9852.94|9852.94|0
1675342500000|2023-02-02 12:55:00|9856.59|9856.59|9856.67|9856.67|9858.01|9858.01|9855.8|9855.8|0
1675342800000|2023-02-02 13:00:00|9856.49|9856.49|9859.05|9859.05|9859.64|9859.64|9854.38|9854.38|0
1675343100000|2023-02-02 13:05:00|9859.58|9859.58|9861.14|9861.14|9861.49|9861.49|9856.24|9856.24|0
1675343400000|2023-02-02 13:10:00|9860.8|9860.8|9859.49|9859.49|9867.43|9867.43|9859.44|9859.44|0
1675343700000|2023-02-02 13:15:00|9857.11|9857.11|9877.94|9877.94|9877.94|9877.94|9854.85|9854.85|0
1675344000000|2023-02-02 13:20:00|9875.56|9875.56|9879.08|9879.08|9882.07|9882.07|9872.93|9872.93|0
1675344300000|2023-02-02 13:25:00|9878.66|9878.66|9878.76|9878.76|9882.28|9882.28|9876.74|9876.74|0
1675344600000|2023-02-02 13:30:00|9878.67|9878.67|9887.01|9887.01|9887.53|9887.53|9878.58|9878.58|0
1675344900000|2023-02-02 13:35:00|9886.66|9886.66|9883.63|9883.63|9887.01|9887.01|9879.35|9879.35|0
1675345200000|2023-02-02 13:40:00|9883.9|9883.9|9882.65|9882.65|9887.44|9887.44|9882.13|9882.13|0
1675345500000|2023-02-02 13:45:00|9882.29|9882.29|9892.44|9892.44|9892.79|9892.79|9880.45|9880.45|0
1675345800000|2023-02-02 13:50:00|9892.79|9892.79|9891.74|9891.74|9893.92|9893.92|9888.58|9888.58|0
1675346100000|2023-02-02 13:55:00|9894.12|9894.12|9899.37|9899.37|9906.5|9906.5|9894.12|9894.12|0
1675346400000|2023-02-02 14:00:00|9899.51|9899.51|9901.37|9901.37|9901.59|9901.59|9896.3|9896.3|0
1675346700000|2023-02-02 14:05:00|9902.02|9902.02|9902.15|9902.15|9905.07|9905.07|9898.31|9898.31|0
1675347000000|2023-02-02 14:10:00|9902.5|9902.5|9904.45|9904.45|9904.63|9904.63|9898.85|9898.85|0
1675347300000|2023-02-02 14:15:00|9904.98|9904.98|9915.91|9915.91|9918.01|9918.01|9903.21|9903.21|0
1675347600000|2023-02-02 14:20:00|9915.56|9915.56|9918.26|9918.26|9919.97|9919.97|9911.19|9911.19|0
1675347900000|2023-02-02 14:25:00|9915.88|9915.88|9916.95|9916.95|9922.61|9922.61|9910.36|9910.36|0
1675348200000|2023-02-02 14:30:00|9917.59|9917.59|9920.77|9920.77|9924.53|9924.53|9916|9916|0
1675348500000|2023-02-02 14:35:00|9918.4|9918.4|9923.81|9923.81|9928.56|9928.56|9911.3|9911.3|0
1675348800000|2023-02-02 14:40:00|9924.65|9924.65|9928.28|9928.28|9935.39|9935.39|9924.56|9924.56|0
1675349100000|2023-02-02 14:45:00|9928.63|9928.63|9947.31|9947.31|9949.45|9949.45|9923.3|9923.3|0
1675349400000|2023-02-02 14:50:00|9946.67|9946.67|9954.59|9954.59|9962.38|9962.38|9945.23|9945.23|0
1675349700000|2023-02-02 14:55:00|9954.87|9954.87|9950.01|9950.01|9958.78|9958.78|9949.09|9949.09|0
1675350000000|2023-02-02 15:00:00|9952.39|9952.39|9944.86|9944.86|9952.39|9952.39|9944.86|9944.86|0
1675350300000|2023-02-02 15:05:00|9944.51|9944.51|9943.42|9943.42|9950.13|9950.13|9941.07|9941.07|0
1675350600000|2023-02-02 15:10:00|9943.24|9943.24|9943.21|9943.21|9947.06|9947.06|9936.16|9936.16|0
1675350900000|2023-02-02 15:15:00|9943.56|9943.56|9949.43|9949.43|9951.24|9951.24|9943.17|9943.17|0
1675351200000|2023-02-02 15:20:00|9949.33|9949.33|9953.84|9953.84|9958.81|9958.81|9948.63|9948.63|0
1675351500000|2023-02-02 15:25:00|9951.47|9951.47|9952.89|9952.89|9953.43|9953.43|9947|9947|0
1675351800000|2023-02-02 15:30:00|9953.25|9953.25|9953.54|9953.54|9963.97|9963.97|9950.95|9950.95|0
1675352100000|2023-02-02 15:35:00|9948.79|9948.79|9954.26|9954.26|9956.09|9956.09|9948.79|9948.79|0
1675352400000|2023-02-02 15:40:00|9954.17|9954.17|9958.32|9958.32|9962.24|9962.24|9953.2|9953.2|0
1675352700000|2023-02-02 15:45:00|9958.6|9958.6|9977.92|9977.92|9977.92|9977.92|9958.6|9958.6|0
1675353000000|2023-02-02 15:50:00|9975.55|9975.55|9965.17|9965.17|9975.72|9975.72|9965.08|9965.08|0
1675353300000|2023-02-02 15:55:00|9964.99|9964.99|9960.68|9960.68|9966.93|9966.93|9958.4|9958.4|0
1675353600000|2023-02-02 16:00:00|9960.32|9960.32|9965.14|9965.14|9965.32|9965.32|9954.11|9954.11|0
1675353900000|2023-02-02 16:05:00|9962.76|9962.76|9970.15|9970.15|9970.15|9970.15|9962.76|9962.76|0
1675354200000|2023-02-02 16:10:00|9969.8|9969.8|9974.65|9974.65|9976.68|9976.68|9969.8|9969.8|0
1675354500000|2023-02-02 16:15:00|9979.4|9979.4|9977.53|9977.53|9981.07|9981.07|9977.07|9977.07|0
1675354800000|2023-02-02 16:20:00|9977.35|9977.35|9994.66|9994.66|9994.66|9994.66|9975.96|9975.96|0
1675355100000|2023-02-02 16:25:00|9994.38|9994.38|9990.09|9990.09|9994.61|9994.61|9985.78|9985.78|0
1675412100000|2023-02-03 08:15:00|9992.42|9992.42|9985.12|9985.12|9995.93|9995.93|9981.72|9981.72|0
1675412400000|2023-02-03 08:20:00|9984.66|9984.66|9981.23|9981.23|9987.46|9987.46|9976.48|9976.48|0
1675412700000|2023-02-03 08:25:00|9982.07|9982.07|9977.74|9977.74|9990.14|9990.14|9977.74|9977.74|0
1675413000000|2023-02-03 08:30:00|9977.92|9977.92|9976.66|9976.66|9980.43|9980.43|9972.63|9972.63|0
1675413300000|2023-02-03 08:35:00|9976.84|9976.84|9997.86|9997.86|9997.86|9997.86|9976.84|9976.84|0
1675413600000|2023-02-03 08:40:00|9998.5|9998.5|9991.76|9991.76|9999.72|9999.72|9989.75|9989.75|0
1675413900000|2023-02-03 08:45:00|9994.13|9994.13|9988.42|9988.42|9999.12|9999.12|9988.42|9988.42|0
1675414200000|2023-02-03 08:50:00|9988.78|9988.78|9992.27|9992.27|9994.65|9994.65|9988.78|9988.78|0
1675414500000|2023-02-03 08:55:00|9992.09|9992.09|9983.86|9983.86|9995.16|9995.16|9983.86|9983.86|0
1675414800000|2023-02-03 09:00:00|9983.44|9983.44|9986.49|9986.49|9986.49|9986.49|9976.74|9976.74|0
1675415100000|2023-02-03 09:05:00|9986.66|9986.66|9996.82|9996.82|9996.99|9996.99|9986.66|9986.66|0
1675415400000|2023-02-03 09:10:00|9996.46|9996.46|9993.5|9993.5|9996.73|9996.73|9987.31|9987.31|0
1675415700000|2023-02-03 09:15:00|9993.22|9993.22|9985.66|9985.66|9993.22|9993.22|9981.65|9981.65|0
1675416000000|2023-02-03 09:20:00|9986.31|9986.31|9986.05|9986.05|9988.26|9988.26|9985.88|9985.88|0
1675416300000|2023-02-03 09:25:00|9986.23|9986.23|9980.98|9980.98|9986.58|9986.58|9980.98|9980.98|0
1675416600000|2023-02-03 09:30:00|9981.34|9981.34|9981.56|9981.56|9981.56|9981.56|9975.95|9975.95|0
1675416900000|2023-02-03 09:35:00|9981.92|9981.92|9983.28|9983.28|9984.02|9984.02|9977.26|9977.26|0
1675417200000|2023-02-03 09:40:00|9983.93|9983.93|9977.1|9977.1|9985.43|9985.43|9976.82|9976.82|0
1675417500000|2023-02-03 09:45:00|9972.35|9972.35|9979.89|9979.89|9980.11|9980.11|9972.35|9972.35|0
1675417800000|2023-02-03 09:50:00|9977.52|9977.52|9980.34|9980.34|9981.54|9981.54|9977.52|9977.52|0
1675418100000|2023-02-03 09:55:00|9980.48|9980.48|9977.6|9977.6|9980.48|9980.48|9977.6|9977.6|0
1675418400000|2023-02-03 10:00:00|9975.23|9975.23|9975.95|9975.95|9975.95|9975.95|9972.3|9972.3|0
1675418700000|2023-02-03 10:05:00|9976.23|9976.23|9976.9|9976.9|9983.28|9983.28|9976.23|9976.23|0
1675419000000|2023-02-03 10:10:00|9976.99|9976.99|9973.41|9973.41|9978.35|9978.35|9973.41|9973.41|0
1675419300000|2023-02-03 10:15:00|9973.23|9973.23|9971.63|9971.63|9973.23|9973.23|9967.45|9967.45|0
1675419600000|2023-02-03 10:20:00|9971.77|9971.77|9972.63|9972.63|9975.37|9975.37|9971.77|9971.77|0
1675419900000|2023-02-03 10:25:00|9970.26|9970.26|9967.39|9967.39|9970.57|9970.57|9967.39|9967.39|0
1675420200000|2023-02-03 10:30:00|9968.1|9968.1|9972.7|9972.7|9972.7|9972.7|9967.46|9967.46|0
1675420500000|2023-02-03 10:35:00|9972.35|9972.35|9969.66|9969.66|9972.35|9972.35|9966.87|9966.87|0
1675420800000|2023-02-03 10:40:00|9970.02|9970.02|9975.91|9975.91|9976.83|9976.83|9969.66|9969.66|0
1675421100000|2023-02-03 10:45:00|9975.77|9975.77|9975.06|9975.06|9975.77|9975.77|9972.34|9972.34|0
1675421400000|2023-02-03 10:50:00|9974.35|9974.35|9971.52|9971.52|9974.35|9974.35|9969.17|9969.17|0
1675421700000|2023-02-03 10:55:00|9970.99|9970.99|9975.33|9975.33|9975.33|9975.33|9968.95|9968.95|0
1675422000000|2023-02-03 11:00:00|9977.7|9977.7|9974.23|9974.23|9977.7|9977.7|9974.05|9974.05|0
1675422300000|2023-02-03 11:05:00|9981.35|9981.35|9982.45|9982.45|9983.28|9983.28|9978.61|9978.61|0
1675422600000|2023-02-03 11:10:00|9982.28|9982.28|9981.85|9981.85|9982.64|9982.64|9981.5|9981.5|0
1675422900000|2023-02-03 11:15:00|9982.04|9982.04|9978.23|9978.23|9982.04|9982.04|9978.23|9978.23|0
1675423200000|2023-02-03 11:20:00|9978.05|9978.05|9984.14|9984.14|9984.56|9984.56|9976.87|9976.87|0
1675423500000|2023-02-03 11:25:00|9983.86|9983.86|9980.52|9980.52|9987.56|9987.56|9980.52|9980.52|0
1675423800000|2023-02-03 11:30:00|9980.8|9980.8|9984.52|9984.52|9984.82|9984.82|9980.8|9980.8|0
1675424100000|2023-02-03 11:35:00|9986.9|9986.9|9991.55|9991.55|9994.47|9994.47|9986.9|9986.9|0
1675424400000|2023-02-03 11:40:00|9991.9|9991.9|9994.02|9994.02|9995.57|9995.57|9991.64|9991.64|0
1675424700000|2023-02-03 11:45:00|9996.39|9996.39|9995.08|9995.08|9997.71|9997.71|9992.71|9992.71|0
1675425000000|2023-02-03 11:50:00|9995.43|9995.43|9992.25|9992.25|9995.43|9995.43|9989.11|9989.11|0
1675425300000|2023-02-03 11:55:00|9992.62|9992.62|9978.81|9978.81|9992.62|9992.62|9976.96|9976.96|0
1675425600000|2023-02-03 12:00:00|9978.62|9978.62|9985.17|9985.17|9985.17|9985.17|9977.43|9977.43|0
1675425900000|2023-02-03 12:05:00|9985.87|9985.87|9986.35|9986.35|9988.71|9988.71|9983.13|9983.13|0
1675426200000|2023-02-03 12:10:00|9986.49|9986.49|9990.64|9990.64|9992.31|9992.31|9986.49|9986.49|0
1675426500000|2023-02-03 12:15:00|9990.29|9990.29|9987|9987|9991.15|9991.15|9986.04|9986.04|0
1675426800000|2023-02-03 12:20:00|9986.56|9986.56|9986.99|9986.99|9987.52|9987.52|9983.66|9983.66|0
1675427100000|2023-02-03 12:25:00|9987.08|9987.08|9987.42|9987.42|9989.97|9989.97|9985.79|9985.79|0
1675427400000|2023-02-03 12:30:00|9989.8|9989.8|9987.91|9987.91|9990.72|9990.72|9987.17|9987.17|0
1675427700000|2023-02-03 12:35:00|9987.56|9987.56|9992.82|9992.82|9994.78|9994.78|9987.56|9987.56|0
1675428000000|2023-02-03 12:40:00|9993|9993|10002.82|10002.82|10002.82|10002.82|9991.98|9991.98|0
1675428300000|2023-02-03 12:45:00|10005.2|10005.2|10003.04|10003.04|10005.73|10005.73|9998.57|9998.57|0
1675428600000|2023-02-03 12:50:00|10005.41|10005.41|10000.85|10000.85|10005.6|10005.6|10000.85|10000.85|0
1675428900000|2023-02-03 12:55:00|10001.49|10001.49|10001.58|10001.58|10003.46|10003.46|10000.25|10000.25|0
1675429200000|2023-02-03 13:00:00|10001.76|10001.76|10005.67|10005.67|10005.67|10005.67|10000.29|10000.29|0
1675429500000|2023-02-03 13:05:00|10005.3|10005.3|10012.05|10012.05|10012.05|10012.05|10004.41|10004.41|0
1675429800000|2023-02-03 13:10:00|10011.16|10011.16|10013.18|10013.18|10013.18|10013.18|10010.63|10010.63|0
1675430100000|2023-02-03 13:15:00|10013.83|10013.83|10008.2|10008.2|10014.56|10014.56|10008.2|10008.2|0
1675430400000|2023-02-03 13:20:00|10008.62|10008.62|10002.86|10002.86|10008.62|10008.62|10002.86|10002.86|0
1675430700000|2023-02-03 13:25:00|10003.5|10003.5|9997.92|9997.92|10004.91|10004.91|9997.57|9997.57|0
1675431000000|2023-02-03 13:30:00|9996.44|9996.44|9971.72|9971.72|9996.44|9996.44|9970.9|9970.9|0
1675431300000|2023-02-03 13:35:00|9972.28|9972.28|9985.1|9985.1|9986|9986|9965.89|9965.89|0
1675431600000|2023-02-03 13:40:00|9984.46|9984.46|9971.67|9971.67|9984.46|9984.46|9971.49|9971.49|0
1675431900000|2023-02-03 13:45:00|9974.32|9974.32|9968.04|9968.04|9979.34|9979.34|9967.48|9967.48|0
1675432200000|2023-02-03 13:50:00|9967.39|9967.39|9973.42|9973.42|9975.79|9975.79|9962.35|9962.35|0
1675432500000|2023-02-03 13:55:00|9974.34|9974.34|9972.63|9972.63|9974.34|9974.34|9965.71|9965.71|0
1675432800000|2023-02-03 14:00:00|9972.81|9972.81|9979.41|9979.41|9979.76|9979.76|9965.55|9965.55|0
1675433100000|2023-02-03 14:05:00|9979.5|9979.5|9971.18|9971.18|9980.5|9980.5|9971.18|9971.18|0
1675433400000|2023-02-03 14:10:00|9971.36|9971.36|9967.92|9967.92|9971.54|9971.54|9965.57|9965.57|0
1675433700000|2023-02-03 14:15:00|9970.3|9970.3|9974.59|9974.59|9979.31|9979.31|9970.3|9970.3|0
1675434000000|2023-02-03 14:20:00|9979.34|9979.34|9981.02|9981.02|9981.02|9981.02|9972.11|9972.11|0
1675434300000|2023-02-03 14:25:00|9981.75|9981.75|9980.63|9980.63|9984.69|9984.69|9976.16|9976.16|0
1675434600000|2023-02-03 14:30:00|9978.9|9978.9|9976.53|9976.53|9992.23|9992.23|9974.23|9974.23|0
1675434900000|2023-02-03 14:35:00|9976.88|9976.88|9973.37|9973.37|9976.88|9976.88|9962.52|9962.52|0
1675435200000|2023-02-03 14:40:00|9975.08|9975.08|9969.39|9969.39|9975.08|9975.08|9969.39|9969.39|0
1675435500000|2023-02-03 14:45:00|9969.56|9969.56|9977.57|9977.57|9983.11|9983.11|9968.58|9968.58|0
1675435800000|2023-02-03 14:50:00|9977.4|9977.4|9978.55|9978.55|9986.83|9986.83|9969.03|9969.03|0
1675436100000|2023-02-03 14:55:00|9978.2|9978.2|9969.8|9969.8|9979.93|9979.93|9969.8|9969.8|0
1675436400000|2023-02-03 15:00:00|9969.53|9969.53|9954.93|9954.93|9970.24|9970.24|9949.15|9949.15|0
1675436700000|2023-02-03 15:05:00|9954.65|9954.65|9945.86|9945.86|9954.65|9954.65|9938.85|9938.85|0
1675437000000|2023-02-03 15:10:00|9945.51|9945.51|9958.47|9958.47|9959.11|9959.11|9943.17|9943.17|0
1675437300000|2023-02-03 15:15:00|9959.17|9959.17|9960.07|9960.07|9964.24|9964.24|9959.17|9959.17|0
1675437600000|2023-02-03 15:20:00|9960.43|9960.43|9973.59|9973.59|9973.59|9973.59|9960.43|9960.43|0
1675437900000|2023-02-03 15:25:00|9973.77|9973.77|9985.12|9985.12|9989.11|9989.11|9970.67|9970.67|0
1675438200000|2023-02-03 15:30:00|9984.94|9984.94|9991.89|9991.89|9996.46|9996.46|9984.94|9984.94|0
1675438500000|2023-02-03 15:35:00|9991.71|9991.71|9995.03|9995.03|10000.69|10000.69|9991.03|9991.03|0
1675438800000|2023-02-03 15:40:00|9994.68|9994.68|9999.17|9999.17|9999.86|9999.86|9990.4|9990.4|0
1675439100000|2023-02-03 15:45:00|9999.81|9999.81|9995.08|9995.08|10005.42|10005.42|9995.08|9995.08|0
1675439400000|2023-02-03 15:50:00|9994.9|9994.9|9996.84|9996.84|9997.19|9997.19|9994.22|9994.22|0
1675439700000|2023-02-03 15:55:00|9995.44|9995.44|9998.82|9998.82|9998.82|9998.82|9983.61|9983.61|0
1675440000000|2023-02-03 16:00:00|9998.47|9998.47|10002.2|10002.2|10005.35|10005.35|9997.16|9997.16|0
1675440300000|2023-02-03 16:05:00|10002.55|10002.55|10007.12|10007.12|10007.12|10007.12|10001.5|10001.5|0
1675440600000|2023-02-03 16:10:00|10007.47|10007.47|10017.05|10017.05|10017.4|10017.4|10006.42|10006.42|0
1675440900000|2023-02-03 16:15:00|10016.87|10016.87|10021.5|10021.5|10023.06|10023.06|10016.87|10016.87|0
1675441200000|2023-02-03 16:20:00|10020.8|10020.8|10020.14|10020.14|10021.54|10021.54|10016.12|10016.12|0
1675441500000|2023-02-03 16:25:00|10020.32|10020.32|10022.8|10022.8|10024.03|10024.03|10017.75|10017.75|0
1675671300000|2023-02-06 08:15:00|9941.26|9941.26|9948.3|9948.3|9948.3|9948.3|9936.27|9936.27|0
1675671600000|2023-02-06 08:20:00|9948.47|9948.47|9938.43|9938.43|9953.04|9953.04|9938.43|9938.43|0
1675671900000|2023-02-06 08:25:00|9937.72|9937.72|9936.79|9936.79|9939.64|9939.64|9934.54|9934.54|0
1675672200000|2023-02-06 08:30:00|9936.52|9936.52|9948.74|9948.74|9952.9|9952.9|9935.81|9935.81|0
1675672500000|2023-02-06 08:35:00|9948.39|9948.39|9950.11|9950.11|9951.74|9951.74|9947.12|9947.12|0
1675672800000|2023-02-06 08:40:00|9949.83|9949.83|9952.32|9952.32|9953.13|9953.13|9947.12|9947.12|0
1675673100000|2023-02-06 08:45:00|9951.97|9951.97|9964.69|9964.69|9964.76|9964.76|9948.51|9948.51|0
1675673400000|2023-02-06 08:50:00|9965.11|9965.11|9968.52|9968.52|9973.18|9973.18|9965.11|9965.11|0
1675673700000|2023-02-06 08:55:00|9973.26|9973.26|9982.26|9982.26|9982.63|9982.63|9971.86|9971.86|0
1675674000000|2023-02-06 09:00:00|9980.56|9980.56|9968.61|9968.61|9980.56|9980.56|9965.4|9965.4|0
1675674300000|2023-02-06 09:05:00|9969.17|9969.17|9964.92|9964.92|9971.05|9971.05|9962.32|9962.32|0
1675674600000|2023-02-06 09:10:00|9965.27|9965.27|9952.07|9952.07|9965.27|9965.27|9951.37|9951.37|0
1675674900000|2023-02-06 09:15:00|9952.35|9952.35|9957.52|9957.52|9957.87|9957.87|9952.35|9952.35|0
1675675200000|2023-02-06 09:20:00|9957.8|9957.8|9964.51|9964.51|9964.51|9964.51|9957.8|9957.8|0
1675675500000|2023-02-06 09:25:00|9964.16|9964.16|9963.04|9963.04|9964.43|9964.43|9956.95|9956.95|0
1675675800000|2023-02-06 09:30:00|9962.62|9962.62|9965.23|9965.23|9965.23|9965.23|9957.51|9957.51|0
1675676100000|2023-02-06 09:35:00|9965.59|9965.59|9966.55|9966.55|9968.76|9968.76|9964.91|9964.91|0
1675676400000|2023-02-06 09:40:00|9965.91|9965.91|9956.92|9956.92|9965.91|9965.91|9956.72|9956.72|0
1675676700000|2023-02-06 09:45:00|9957.1|9957.1|9961.25|9961.25|9961.25|9961.25|9957.1|9957.1|0
1675677000000|2023-02-06 09:50:00|9960.6|9960.6|9958.01|9958.01|9960.6|9960.6|9956.55|9956.55|0
1675677300000|2023-02-06 09:55:00|9958.15|9958.15|9950.82|9950.82|9963.04|9963.04|9950.82|9950.82|0
1675677600000|2023-02-06 10:00:00|9950.54|9950.54|9951.26|9951.26|9951.26|9951.26|9938.93|9938.93|0
1675677900000|2023-02-06 10:05:00|9951.17|9951.17|9960.22|9960.22|9960.22|9960.22|9951.17|9951.17|0
1675678200000|2023-02-06 10:10:00|9960.58|9960.58|9962.45|9962.45|9968.51|9968.51|9960.08|9960.08|0
1675678500000|2023-02-06 10:15:00|9962.03|9962.03|9952.62|9952.62|9962.18|9962.18|9952.62|9952.62|0
1675678800000|2023-02-06 10:20:00|9952.8|9952.8|9948.32|9948.32|9953.35|9953.35|9948.32|9948.32|0
1675679100000|2023-02-06 10:25:00|9948.18|9948.18|9945.03|9945.03|9948.32|9948.32|9944.38|9944.38|0
1675679400000|2023-02-06 10:30:00|9945.21|9945.21|9943.92|9943.92|9945.21|9945.21|9942.25|9942.25|0
1675679700000|2023-02-06 10:35:00|9943.78|9943.78|9947.74|9947.74|9950.89|9950.89|9943.78|9943.78|0
1675680000000|2023-02-06 10:40:00|9947.1|9947.1|9945.25|9945.25|9947.1|9947.1|9945.25|9945.25|0
1675680300000|2023-02-06 10:45:00|9945.9|9945.9|9940.56|9940.56|9946.25|9946.25|9940.42|9940.42|0
1675680600000|2023-02-06 10:50:00|9941.85|9941.85|9942.7|9942.7|9942.79|9942.79|9937.68|9937.68|0
1675680900000|2023-02-06 10:55:00|9942.06|9942.06|9943.87|9943.87|9943.87|9943.87|9941|9941|0
1675681200000|2023-02-06 11:00:00|9943.68|9943.68|9938.24|9938.24|9945.92|9945.92|9938.07|9938.07|0
1675681500000|2023-02-06 11:05:00|9938.33|9938.33|9936.04|9936.04|9939.86|9939.86|9936.04|9936.04|0
1675681800000|2023-02-06 11:10:00|9935.9|9935.9|9940.31|9940.31|9940.31|9940.31|9935.38|9935.38|0
1675682100000|2023-02-06 11:15:00|9940.59|9940.59|9949.73|9949.73|9949.73|9949.73|9940.59|9940.59|0
1675682400000|2023-02-06 11:20:00|9949.08|9949.08|9948.12|9948.12|9949.08|9949.08|9948.12|9948.12|0
1675682700000|2023-02-06 11:25:00|9948.76|9948.76|9949.52|9949.52|9949.52|9949.52|9945.61|9945.61|0
1675683000000|2023-02-06 11:30:00|9949.71|9949.71|9947.01|9947.01|9949.71|9949.71|9947.01|9947.01|0
1675683300000|2023-02-06 11:35:00|9947.18|9947.18|9952.44|9952.44|9953.26|9953.26|9946.92|9946.92|0
1675683600000|2023-02-06 11:40:00|9951.79|9951.79|9953.7|9953.7|9953.7|9953.7|9947.04|9947.04|0
1675683900000|2023-02-06 11:45:00|9953.99|9953.99|9957.94|9957.94|9957.94|9957.94|9953.82|9953.82|0
1675684200000|2023-02-06 11:50:00|9957.84|9957.84|9959.25|9959.25|9960.31|9960.31|9956.7|9956.7|0
1675684500000|2023-02-06 11:55:00|9959.62|9959.62|9962.67|9962.67|9965.37|9965.37|9959.62|9959.62|0
1675684800000|2023-02-06 12:00:00|9960.29|9960.29|9958.96|9958.96|9964.07|9964.07|9958.61|9958.61|0
1675685100000|2023-02-06 12:05:00|9959.32|9959.32|9963.09|9963.09|9963.09|9963.09|9956.61|9956.61|0
1675685400000|2023-02-06 12:10:00|9963.44|9963.44|9972.12|9972.12|9972.77|9972.77|9962.48|9962.48|0
1675685700000|2023-02-06 12:15:00|9971.98|9971.98|9959.23|9959.23|9971.98|9971.98|9958.88|9958.88|0
1675686000000|2023-02-06 12:20:00|9959.6|9959.6|9961.37|9961.37|9964.35|9964.35|9959.6|9959.6|0
1675686300000|2023-02-06 12:25:00|9961.65|9961.65|9958.25|9958.25|9965.78|9965.78|9957.9|9957.9|0
1675686600000|2023-02-06 12:30:00|9957.91|9957.91|9957.72|9957.72|9958.52|9958.52|9957.03|9957.03|0
1675686900000|2023-02-06 12:35:00|9957.55|9957.55|9956.33|9956.33|9958.07|9958.07|9955.35|9955.35|0
1675687200000|2023-02-06 12:40:00|9955.98|9955.98|9963.12|9963.12|9963.12|9963.12|9955.8|9955.8|0
1675687500000|2023-02-06 12:45:00|9963.46|9963.46|9968.82|9968.82|9969|9969|9963.46|9963.46|0
1675687800000|2023-02-06 12:50:00|9969|9969|9974.21|9974.21|9974.21|9974.21|9967.59|9967.59|0
1675688100000|2023-02-06 12:55:00|9973.86|9973.86|9970.48|9970.48|9974.5|9974.5|9970.48|9970.48|0
1675688400000|2023-02-06 13:00:00|9970.82|9970.82|9966.35|9966.35|9976.09|9976.09|9965.86|9965.86|0
1675688700000|2023-02-06 13:05:00|9966.7|9966.7|9967.86|9967.86|9968.5|9968.5|9964.89|9964.89|0
1675689000000|2023-02-06 13:10:00|9967.95|9967.95|9968.57|9968.57|9968.74|9968.74|9967.3|9967.3|0
1675689300000|2023-02-06 13:15:00|9968.39|9968.39|9964.32|9964.32|9968.39|9968.39|9960.62|9960.62|0
1675689600000|2023-02-06 13:20:00|9964.67|9964.67|9970.78|9970.78|9970.78|9970.78|9964.67|9964.67|0
1675689900000|2023-02-06 13:25:00|9968.41|9968.41|9969.85|9969.85|9969.85|9969.85|9967.7|9967.7|0
1675690200000|2023-02-06 13:30:00|9969.94|9969.94|9959.06|9959.06|9970.13|9970.13|9958.78|9958.78|0
1675690500000|2023-02-06 13:35:00|9959.41|9959.41|9962.33|9962.33|9962.98|9962.98|9956.7|9956.7|0
1675690800000|2023-02-06 13:40:00|9962.51|9962.51|9963.79|9963.79|9963.79|9963.79|9960.25|9960.25|0
1675691100000|2023-02-06 13:45:00|9964.07|9964.07|9953.06|9953.06|9965.07|9965.07|9953.06|9953.06|0
1675691400000|2023-02-06 13:50:00|9953.76|9953.76|9963.12|9963.12|9963.12|9963.12|9953.76|9953.76|0
1675691700000|2023-02-06 13:55:00|9960.74|9960.74|9958.77|9958.77|9962.11|9962.11|9958.14|9958.14|0
1675692000000|2023-02-06 14:00:00|9959.05|9959.05|9960.59|9960.59|9960.59|9960.59|9959.05|9959.05|0
1675692300000|2023-02-06 14:05:00|9960.77|9960.77|9945.9|9945.9|9961.24|9961.24|9945.9|9945.9|0
1675692600000|2023-02-06 14:10:00|9945.55|9945.55|9950.24|9950.24|9950.24|9950.24|9944.39|9944.39|0
1675692900000|2023-02-06 14:15:00|9949.89|9949.89|9942.7|9942.7|9952.34|9952.34|9942.7|9942.7|0
1675693200000|2023-02-06 14:20:00|9942.61|9942.61|9939.26|9939.26|9943.28|9943.28|9939.26|9939.26|0
1675693500000|2023-02-06 14:25:00|9938.62|9938.62|9937.08|9937.08|9940.35|9940.35|9937.08|9937.08|0
1675693800000|2023-02-06 14:30:00|9938.37|9938.37|9921.37|9921.37|9938.37|9938.37|9921.37|9921.37|0
1675694100000|2023-02-06 14:35:00|9921.02|9921.02|9920.65|9920.65|9923.2|9923.2|9911.77|9911.77|0
1675694400000|2023-02-06 14:40:00|9920.3|9920.3|9901.27|9901.27|9920.3|9920.3|9896.36|9896.36|0
1675694700000|2023-02-06 14:45:00|9901.55|9901.55|9902.15|9902.15|9907.58|9907.58|9896.58|9896.58|0
1675695000000|2023-02-06 14:50:00|9899.6|9899.6|9904.42|9904.42|9908.18|9908.18|9899.02|9899.02|0
1675695300000|2023-02-06 14:55:00|9905.12|9905.12|9905.65|9905.65|9910.4|9910.4|9900.9|9900.9|0
1675695600000|2023-02-06 15:00:00|9903.28|9903.28|9897.69|9897.69|9903.81|9903.81|9894.2|9894.2|0
1675695900000|2023-02-06 15:05:00|9895.31|9895.31|9894.74|9894.74|9897.96|9897.96|9888.83|9888.83|0
1675696200000|2023-02-06 15:10:00|9894.09|9894.09|9882.57|9882.57|9895.85|9895.85|9882.57|9882.57|0
1675696500000|2023-02-06 15:15:00|9880.2|9880.2|9877.55|9877.55|9883.8|9883.8|9872.8|9872.8|0
1675696800000|2023-02-06 15:20:00|9876.85|9876.85|9871.67|9871.67|9876.9|9876.9|9867.94|9867.94|0
1675697100000|2023-02-06 15:25:00|9871.32|9871.32|9868.23|9868.23|9872.21|9872.21|9865.75|9865.75|0
1675697400000|2023-02-06 15:30:00|9865.85|9865.85|9869.41|9869.41|9869.41|9869.41|9859.86|9859.86|0
1675697700000|2023-02-06 15:35:00|9869.27|9869.27|9871.72|9871.72|9873.31|9873.31|9866.26|9866.26|0
1675698000000|2023-02-06 15:40:00|9869.35|9869.35|9882.62|9882.62|9883.12|9883.12|9869.35|9869.35|0
1675698300000|2023-02-06 15:45:00|9884.99|9884.99|9881.83|9881.83|9887.51|9887.51|9879.45|9879.45|0
1675698600000|2023-02-06 15:50:00|9881.97|9881.97|9890.47|9890.47|9890.47|9890.47|9879.18|9879.18|0
1675698900000|2023-02-06 15:55:00|9890.65|9890.65|9886.61|9886.61|9891.01|9891.01|9884.5|9884.5|0
1675699200000|2023-02-06 16:00:00|9886.52|9886.52|9883.63|9883.63|9886.52|9886.52|9875.49|9875.49|0
1675699500000|2023-02-06 16:05:00|9882.98|9882.98|9881.95|9881.95|9887.35|9887.35|9881.62|9881.62|0
1675699800000|2023-02-06 16:10:00|9881.6|9881.6|9876.61|9876.61|9884.44|9884.44|9876.43|9876.43|0
1675700100000|2023-02-06 16:15:00|9877.25|9877.25|9896.25|9896.25|9896.25|9896.25|9877.25|9877.25|0
1675700400000|2023-02-06 16:20:00|9893.87|9893.87|9897.95|9897.95|9900.14|9900.14|9892.88|9892.88|0
1675700700000|2023-02-06 16:25:00|9895.57|9895.57|9887.1|9887.1|9900.11|9900.11|9886.81|9886.81|0
1675757700000|2023-02-07 08:15:00|9892.71|9892.71|9910.28|9910.28|9910.28|9910.28|9892.35|9892.35|0
1675758000000|2023-02-07 08:20:00|9909.91|9909.91|9909.26|9909.26|9913|9913|9907.07|9907.07|0
1675758300000|2023-02-07 08:25:00|9914.01|9914.01|9912.99|9912.99|9919.51|9919.51|9911.1|9911.1|0
1675758600000|2023-02-07 08:30:00|9910.62|9910.62|9922.45|9922.45|9925.38|9925.38|9907.59|9907.59|0
1675758900000|2023-02-07 08:35:00|9923.74|9923.74|9904.65|9904.65|9924.38|9924.38|9903.45|9903.45|0
1675759200000|2023-02-07 08:40:00|9904.12|9904.12|9905.55|9905.55|9909.96|9909.96|9897.84|9897.84|0
1675759500000|2023-02-07 08:45:00|9912.67|9912.67|9914.56|9914.56|9915.3|9915.3|9912.5|9912.5|0
1675759800000|2023-02-07 08:50:00|9914.1|9914.1|9921.58|9921.58|9921.58|9921.58|9914.1|9914.1|0
1675760100000|2023-02-07 08:55:00|9922.23|9922.23|9923.31|9923.31|9927.33|9927.33|9922.23|9922.23|0
1675760400000|2023-02-07 09:00:00|9922.66|9922.66|9918.91|9918.91|9927.35|9927.35|9918.91|9918.91|0
1675760700000|2023-02-07 09:05:00|9918.56|9918.56|9910.17|9910.17|9918.56|9918.56|9909.89|9909.89|0
1675761000000|2023-02-07 09:10:00|9910.88|9910.88|9902.91|9902.91|9910.88|9910.88|9901.36|9901.36|0
1675761300000|2023-02-07 09:15:00|9903.19|9903.19|9900.4|9900.4|9903.19|9903.19|9899.55|9899.55|0
1675761600000|2023-02-07 09:20:00|9900.76|9900.76|9894.43|9894.43|9901.11|9901.11|9892.06|9892.06|0
1675761900000|2023-02-07 09:25:00|9894.71|9894.71|9904.33|9904.33|9905.83|9905.83|9894.71|9894.71|0
1675762200000|2023-02-07 09:30:00|9904.16|9904.16|9901.56|9901.56|9904.8|9904.8|9901.14|9901.14|0
1675762500000|2023-02-07 09:35:00|9901.84|9901.84|9906.42|9906.42|9909.9|9909.9|9901.84|9901.84|0
1675762800000|2023-02-07 09:40:00|9905.42|9905.42|9903.3|9903.3|9906.42|9906.42|9901.67|9901.67|0
1675763100000|2023-02-07 09:45:00|9900.93|9900.93|9900|9900|9906.68|9906.68|9899|9899|0
1675763400000|2023-02-07 09:50:00|9900.41|9900.41|9899.46|9899.46|9902.37|9902.37|9898.66|9898.66|0
1675763700000|2023-02-07 09:55:00|9904.21|9904.21|9904.51|9904.51|9906.07|9906.07|9901.91|9901.91|0
1675764000000|2023-02-07 10:00:00|9904.23|9904.23|9899.01|9899.01|9905.03|9905.03|9899.01|9899.01|0
1675764300000|2023-02-07 10:05:00|9898.66|9898.66|9888.72|9888.72|9898.66|9898.66|9888.55|9888.55|0
1675764600000|2023-02-07 10:10:00|9888.02|9888.02|9885.48|9885.48|9891.74|9891.74|9885.38|9885.38|0
1675764900000|2023-02-07 10:15:00|9887.86|9887.86|9886.01|9886.01|9887.86|9887.86|9878.83|9878.83|0
1675765200000|2023-02-07 10:20:00|9885.37|9885.37|9885.1|9885.1|9886.01|9886.01|9883.64|9883.64|0
1675765500000|2023-02-07 10:25:00|9887.47|9887.47|9888.68|9888.68|9888.68|9888.68|9885.01|9885.01|0
1675765800000|2023-02-07 10:30:00|9889.32|9889.32|9890.21|9890.21|9892.93|9892.93|9889.32|9889.32|0
1675766100000|2023-02-07 10:35:00|9890.74|9890.74|9882.91|9882.91|9890.88|9890.88|9880.71|9880.71|0
1675766400000|2023-02-07 10:40:00|9882.26|9882.26|9881.35|9881.35|9882.91|9882.91|9878.97|9878.97|0
1675766700000|2023-02-07 10:45:00|9881.7|9881.7|9879.25|9879.25|9885.59|9885.59|9874.03|9874.03|0
1675767000000|2023-02-07 10:50:00|9880.54|9880.54|9877.34|9877.34|9886.11|9886.11|9877.34|9877.34|0
1675767300000|2023-02-07 10:55:00|9877.69|9877.69|9876.87|9876.87|9878.33|9878.33|9875.68|9875.68|0
1675767600000|2023-02-07 11:00:00|9874.49|9874.49|9879.94|9879.94|9882.32|9882.32|9874.49|9874.49|0
1675767900000|2023-02-07 11:05:00|9880.11|9880.11|9884.03|9884.03|9884.2|9884.2|9880.11|9880.11|0
1675768200000|2023-02-07 11:10:00|9881.65|9881.65|9881.39|9881.39|9886.5|9886.5|9881.39|9881.39|0
1675768500000|2023-02-07 11:15:00|9881.22|9881.22|9886.31|9886.31|9886.31|9886.31|9880.86|9880.86|0
1675768800000|2023-02-07 11:20:00|9888.69|9888.69|9877.78|9877.78|9888.69|9888.69|9877.78|9877.78|0
1675769100000|2023-02-07 11:25:00|9878.13|9878.13|9882.28|9882.28|9883.17|9883.17|9877.95|9877.95|0
1675769400000|2023-02-07 11:30:00|9882.93|9882.93|9874.71|9874.71|9884.15|9884.15|9867.59|9867.59|0
1675769700000|2023-02-07 11:35:00|9874.06|9874.06|9874.81|9874.81|9876.18|9876.18|9872.98|9872.98|0
1675770000000|2023-02-07 11:40:00|9874.46|9874.46|9872|9872|9874.74|9874.74|9869.45|9869.45|0
1675770300000|2023-02-07 11:45:00|9872.35|9872.35|9872.49|9872.49|9874.39|9874.39|9871.74|9871.74|0
1675770600000|2023-02-07 11:50:00|9872.84|9872.84|9867.49|9867.49|9873.67|9873.67|9867.49|9867.49|0
1675770900000|2023-02-07 11:55:00|9865.12|9865.12|9862.96|9862.96|9865.12|9865.12|9862.75|9862.75|0
1675771200000|2023-02-07 12:00:00|9862.43|9862.43|9866.15|9866.15|9866.15|9866.15|9861.08|9861.08|0
1675771500000|2023-02-07 12:05:00|9865.97|9865.97|9867.04|9867.04|9867.05|9867.05|9862.95|9862.95|0
1675771800000|2023-02-07 12:10:00|9867.74|9867.74|9874.58|9874.58|9874.93|9874.93|9867.74|9867.74|0
1675772100000|2023-02-07 12:15:00|9874.72|9874.72|9878.97|9878.97|9878.97|9878.97|9874.72|9874.72|0
1675772400000|2023-02-07 12:20:00|9879.11|9879.11|9885.36|9885.36|9885.64|9885.64|9879|9879|0
1675772700000|2023-02-07 12:25:00|9885.27|9885.27|9878.51|9878.51|9885.36|9885.36|9877.07|9877.07|0
1675773000000|2023-02-07 12:30:00|9880.89|9880.89|9872.56|9872.56|9880.89|9880.89|9872.56|9872.56|0
1675773300000|2023-02-07 12:35:00|9872.21|9872.21|9869.52|9869.52|9872.57|9872.57|9869.31|9869.31|0
1675773600000|2023-02-07 12:40:00|9869.38|9869.38|9867.87|9867.87|9870.38|9870.38|9867.87|9867.87|0
1675773900000|2023-02-07 12:45:00|9867.96|9867.96|9866.05|9866.05|9868.1|9868.1|9866.05|9866.05|0
1675774200000|2023-02-07 12:50:00|9863.67|9863.67|9859.43|9859.43|9863.67|9863.67|9857.93|9857.93|0
1675774500000|2023-02-07 12:55:00|9859.08|9859.08|9860.09|9860.09|9861.46|9861.46|9859.08|9859.08|0
1675774800000|2023-02-07 13:00:00|9860.44|9860.44|9859.76|9859.76|9860.96|9860.96|9857.48|9857.48|0
1675775100000|2023-02-07 13:05:00|9862.14|9862.14|9860.94|9860.94|9862.91|9862.91|9860.94|9860.94|0
1675775400000|2023-02-07 13:10:00|9860.76|9860.76|9854.31|9854.31|9861.04|9861.04|9853.96|9853.96|0
1675775700000|2023-02-07 13:15:00|9854.66|9854.66|9851.5|9851.5|9854.66|9854.66|9851.5|9851.5|0
1675776000000|2023-02-07 13:20:00|9851.69|9851.69|9842.07|9842.07|9856.43|9856.43|9842.07|9842.07|0
1675776300000|2023-02-07 13:25:00|9844.45|9844.45|9845.65|9845.65|9847.27|9847.27|9844.45|9844.45|0
1675776600000|2023-02-07 13:30:00|9840.9|9840.9|9830.27|9830.27|9840.9|9840.9|9828.69|9828.69|0
1675776900000|2023-02-07 13:35:00|9830.61|9830.61|9828.17|9828.17|9833.79|9833.79|9828.17|9828.17|0
1675777200000|2023-02-07 13:40:00|9825.8|9825.8|9831.31|9831.31|9831.31|9831.31|9824.54|9824.54|0
1675777500000|2023-02-07 13:45:00|9831.85|9831.85|9822.29|9822.29|9831.85|9831.85|9822.29|9822.29|0
1675777800000|2023-02-07 13:50:00|9822.11|9822.11|9817.68|9817.68|9822.11|9822.11|9815.93|9815.93|0
1675778100000|2023-02-07 13:55:00|9816.97|9816.97|9814.73|9814.73|9817.26|9817.26|9813.01|9813.01|0
1675778400000|2023-02-07 14:00:00|9817.1|9817.1|9815.54|9815.54|9819.75|9819.75|9813.99|9813.99|0
1675778700000|2023-02-07 14:05:00|9813.17|9813.17|9808.74|9808.74|9814.56|9814.56|9806.01|9806.01|0
1675779000000|2023-02-07 14:10:00|9811.12|9811.12|9809.3|9809.3|9811.12|9811.12|9807.25|9807.25|0
1675779300000|2023-02-07 14:15:00|9808.59|9808.59|9806.14|9806.14|9809.94|9809.94|9805.77|9805.77|0
1675779600000|2023-02-07 14:20:00|9803.76|9803.76|9803.83|9803.83|9804.18|9804.18|9799.15|9799.15|0
1675779900000|2023-02-07 14:25:00|9803.65|9803.65|9798.7|9798.7|9804.11|9804.11|9795.72|9795.72|0
1675780200000|2023-02-07 14:30:00|9796.68|9796.68|9785.33|9785.33|9799.64|9799.64|9785.33|9785.33|0
1675780500000|2023-02-07 14:35:00|9787.7|9787.7|9790.07|9790.07|9791.49|9791.49|9784.19|9784.19|0
1675780800000|2023-02-07 14:40:00|9790.42|9790.42|9792.47|9792.47|9795.2|9795.2|9788.75|9788.75|0
1675781100000|2023-02-07 14:45:00|9792.3|9792.3|9797.13|9797.13|9799.14|9799.14|9789.22|9789.22|0
1675781400000|2023-02-07 14:50:00|9797.31|9797.31|9809.55|9809.55|9811.93|9811.93|9797.31|9797.31|0
1675781700000|2023-02-07 14:55:00|9814.3|9814.3|9809.56|9809.56|9815.92|9815.92|9808.52|9808.52|0
1675782000000|2023-02-07 15:00:00|9809.74|9809.74|9814.25|9814.25|9814.25|9814.25|9806.8|9806.8|0
1675782300000|2023-02-07 15:05:00|9811.79|9811.79|9802.41|9802.41|9814.17|9814.17|9802.32|9802.32|0
1675782600000|2023-02-07 15:10:00|9804.78|9804.78|9805.61|9805.61|9808.93|9808.93|9801.17|9801.17|0
1675782900000|2023-02-07 15:15:00|9805.43|9805.43|9803.87|9803.87|9805.43|9805.43|9794.59|9794.59|0
1675783200000|2023-02-07 15:20:00|9801.5|9801.5|9806.31|9806.31|9808.06|9808.06|9798.94|9798.94|0
1675783500000|2023-02-07 15:25:00|9806.66|9806.66|9804.01|9804.01|9807.3|9807.3|9801.55|9801.55|0
1675783800000|2023-02-07 15:30:00|9804.19|9804.19|9798.14|9798.14|9804.21|9804.21|9797.97|9797.97|0
1675784100000|2023-02-07 15:35:00|9798.32|9798.32|9801.56|9801.56|9804.96|9804.96|9795.87|9795.87|0
1675784400000|2023-02-07 15:40:00|9801.2|9801.2|9806.36|9806.36|9806.36|9806.36|9800.07|9800.07|0
1675784700000|2023-02-07 15:45:00|9806.9|9806.9|9798.6|9798.6|9807.86|9807.86|9796.01|9796.01|0
1675785000000|2023-02-07 15:50:00|9797.96|9797.96|9799.87|9799.87|9802.18|9802.18|9795.53|9795.53|0
1675785300000|2023-02-07 15:55:00|9800.4|9800.4|9794.66|9794.66|9800.4|9800.4|9792.7|9792.7|0
1675785600000|2023-02-07 16:00:00|9795.01|9795.01|9797.76|9797.76|9800.34|9800.34|9794.4|9794.4|0
1675785900000|2023-02-07 16:05:00|9797.41|9797.41|9806.56|9806.56|9806.56|9806.56|9797.41|9797.41|0
1675786200000|2023-02-07 16:10:00|9806.21|9806.21|9809|9809|9809|9809|9800.75|9800.75|0
1675786500000|2023-02-07 16:15:00|9806.63|9806.63|9812.31|9812.31|9812.86|9812.86|9806.28|9806.28|0
1675786800000|2023-02-07 16:20:00|9811.6|9811.6|9811.76|9811.76|9812.46|9812.46|9807.87|9807.87|0
1675787100000|2023-02-07 16:25:00|9809.39|9809.39|9804.84|9804.84|9810.75|9810.75|9800.61|9800.61|0
1675844100000|2023-02-08 08:15:00|9855.2|9855.2|9822.15|9822.15|9855.2|9855.2|9821.46|9821.46|0
1675844400000|2023-02-08 08:20:00|9819.77|9819.77|9826.85|9826.85|9827.21|9827.21|9819.47|9819.47|0
1675844700000|2023-02-08 08:25:00|9827.22|9827.22|9840|9840|9840.65|9840.65|9826.16|9826.16|0
1675845000000|2023-02-08 08:30:00|9840.84|9840.84|9838.12|9838.12|9846.34|9846.34|9837.44|9837.44|0
1675845300000|2023-02-08 08:35:00|9837.77|9837.77|9832.22|9832.22|9837.77|9837.77|9829.3|9829.3|0
1675845600000|2023-02-08 08:40:00|9831.54|9831.54|9837.58|9837.58|9837.58|9837.58|9828.52|9828.52|0
1675845900000|2023-02-08 08:45:00|9836.16|9836.16|9835.04|9835.04|9839.85|9839.85|9834.14|9834.14|0
1675846200000|2023-02-08 08:50:00|9835.32|9835.32|9833.16|9833.16|9838.49|9838.49|9828.83|9828.83|0
1675846500000|2023-02-08 08:55:00|9833.44|9833.44|9831.53|9831.53|9833.5|9833.5|9828.2|9828.2|0
1675846800000|2023-02-08 09:00:00|9831.36|9831.36|9836.87|9836.87|9841.26|9841.26|9831.36|9831.36|0
1675847100000|2023-02-08 09:05:00|9839.24|9839.24|9841.58|9841.58|9841.58|9841.58|9837.93|9837.93|0
1675847400000|2023-02-08 09:10:00|9843.96|9843.96|9848.43|9848.43|9849.97|9849.97|9843.39|9843.39|0
1675847700000|2023-02-08 09:15:00|9848.26|9848.26|9847.34|9847.34|9849.64|9849.64|9844.09|9844.09|0
1675848000000|2023-02-08 09:20:00|9846.7|9846.7|9854.96|9854.96|9857.9|9857.9|9846.05|9846.05|0
1675848300000|2023-02-08 09:25:00|9855.05|9855.05|9864.93|9864.93|9864.93|9864.93|9848.37|9848.37|0
1675848600000|2023-02-08 09:30:00|9865.29|9865.29|9858.69|9858.69|9866.82|9866.82|9858.69|9858.69|0
1675848900000|2023-02-08 09:35:00|9858.52|9858.52|9857.14|9857.14|9860.89|9860.89|9856.05|9856.05|0
1675849200000|2023-02-08 09:40:00|9857.49|9857.49|9853.63|9853.63|9857.67|9857.67|9845.05|9845.05|0
1675849500000|2023-02-08 09:45:00|9856.01|9856.01|9856.08|9856.08|9858.54|9858.54|9856.01|9856.01|0
1675849800000|2023-02-08 09:50:00|9856.26|9856.26|9858.24|9858.24|9859.52|9859.52|9856.26|9856.26|0
1675850100000|2023-02-08 09:55:00|9858.06|9858.06|9856.2|9856.2|9859.1|9859.1|9853.48|9853.48|0
1675850400000|2023-02-08 10:00:00|9855.49|9855.49|9858.03|9858.03|9860.33|9860.33|9854.93|9854.93|0
1675850700000|2023-02-08 10:05:00|9857.86|9857.86|9859.4|9859.4|9861.77|9861.77|9854.53|9854.53|0
1675851000000|2023-02-08 10:10:00|9859.49|9859.49|9858.29|9858.29|9859.49|9859.49|9857.65|9857.65|0
1675851300000|2023-02-08 10:15:00|9860.67|9860.67|9862.83|9862.83|9867.58|9867.58|9860.57|9860.57|0
1675851600000|2023-02-08 10:20:00|9861.83|9861.83|9863.91|9863.91|9864.96|9864.96|9861.57|9861.57|0
1675851900000|2023-02-08 10:25:00|9861.53|9861.53|9860.17|9860.17|9863.93|9863.93|9860.17|9860.17|0
1675852200000|2023-02-08 10:30:00|9860.08|9860.08|9857.56|9857.56|9860.43|9860.43|9857.39|9857.39|0
1675852500000|2023-02-08 10:35:00|9859.94|9859.94|9857.09|9857.09|9860.11|9860.11|9856.21|9856.21|0
1675852800000|2023-02-08 10:40:00|9857.74|9857.74|9858.4|9858.4|9858.93|9858.93|9855.59|9855.59|0
1675853100000|2023-02-08 10:45:00|9857.86|9857.86|9861.99|9861.99|9861.99|9861.99|9856.97|9856.97|0
1675853400000|2023-02-08 10:50:00|9862.27|9862.27|9861.11|9861.11|9862.36|9862.36|9860.93|9860.93|0
1675853700000|2023-02-08 10:55:00|9861.66|9861.66|9867.5|9867.5|9867.5|9867.5|9858.7|9858.7|0
1675854000000|2023-02-08 11:00:00|9866.21|9866.21|9870.42|9870.42|9873.24|9873.24|9866.11|9866.11|0
1675854300000|2023-02-08 11:05:00|9870.6|9870.6|9863.24|9863.24|9870.6|9870.6|9863.24|9863.24|0
1675854600000|2023-02-08 11:10:00|9862.88|9862.88|9861.02|9861.02|9862.88|9862.88|9860.15|9860.15|0
1675854900000|2023-02-08 11:15:00|9860.38|9860.38|9859.96|9859.96|9861.93|9861.93|9859.56|9859.56|0
1675855200000|2023-02-08 11:20:00|9859.87|9859.87|9857.85|9857.85|9861.28|9861.28|9857.85|9857.85|0
1675855500000|2023-02-08 11:25:00|9857.2|9857.2|9857.96|9857.96|9858.31|9858.31|9854.21|9854.21|0
1675855800000|2023-02-08 11:30:00|9857.31|9857.31|9861.64|9861.64|9861.64|9861.64|9854.73|9854.73|0
1675856100000|2023-02-08 11:35:00|9861.81|9861.81|9862.12|9862.12|9862.82|9862.82|9860.44|9860.44|0
1675856400000|2023-02-08 11:40:00|9862.21|9862.21|9854.58|9854.58|9862.21|9862.21|9854.58|9854.58|0
1675856700000|2023-02-08 11:45:00|9854.48|9854.48|9848.22|9848.22|9854.48|9854.48|9847.68|9847.68|0
1675857000000|2023-02-08 11:50:00|9849.22|9849.22|9847.66|9847.66|9849.57|9849.57|9846.14|9846.14|0
1675857300000|2023-02-08 11:55:00|9845.29|9845.29|9838.12|9838.12|9845.82|9845.82|9838.03|9838.03|0
1675857600000|2023-02-08 12:00:00|9838.77|9838.77|9844.99|9844.99|9844.99|9844.99|9837.86|9837.86|0
1675857900000|2023-02-08 12:05:00|9845.17|9845.17|9844.88|9844.88|9845.17|9845.17|9844.61|9844.61|0
1675858200000|2023-02-08 12:10:00|9847.26|9847.26|9857.52|9857.52|9857.61|9857.61|9845.07|9845.07|0
1675858500000|2023-02-08 12:15:00|9855.14|9855.14|9854.79|9854.79|9855.14|9855.14|9853.79|9853.79|0
1675858800000|2023-02-08 12:20:00|9854.15|9854.15|9856.99|9856.99|9857.64|9857.64|9854.15|9854.15|0
1675859100000|2023-02-08 12:25:00|9857.17|9857.17|9858.54|9858.54|9858.93|9858.93|9856.27|9856.27|0
1675859400000|2023-02-08 12:30:00|9858.89|9858.89|9852.57|9852.57|9858.89|9858.89|9851.56|9851.56|0
1675859700000|2023-02-08 12:35:00|9852.39|9852.39|9858.26|9858.26|9858.26|9858.26|9851.33|9851.33|0
1675860000000|2023-02-08 12:40:00|9858.91|9858.91|9854.39|9854.39|9858.91|9858.91|9843.11|9843.11|0
1675860300000|2023-02-08 12:45:00|9855.03|9855.03|9855.21|9855.21|9861.06|9861.06|9855.03|9855.03|0
1675860600000|2023-02-08 12:50:00|9855.92|9855.92|9857.8|9857.8|9857.8|9857.8|9853.77|9853.77|0
1675860900000|2023-02-08 12:55:00|9858.45|9858.45|9863.95|9863.95|9864.78|9864.78|9857.16|9857.16|0
1675861200000|2023-02-08 13:00:00|9862.66|9862.66|9850.22|9850.22|9862.66|9862.66|9849.58|9849.58|0
1675861500000|2023-02-08 13:05:00|9849.66|9849.66|9851.9|9851.9|9852.55|9852.55|9849.66|9849.66|0
1675861800000|2023-02-08 13:10:00|9851.55|9851.55|9847.53|9847.53|9852.54|9852.54|9844.51|9844.51|0
1675862100000|2023-02-08 13:15:00|9848.18|9848.18|9853.47|9853.47|9853.47|9853.47|9848.18|9848.18|0
1675862400000|2023-02-08 13:20:00|9852.77|9852.77|9851.54|9851.54|9852.77|9852.77|9851.54|9851.54|0
1675862700000|2023-02-08 13:25:00|9850.84|9850.84|9846.81|9846.81|9852.25|9852.25|9846.26|9846.26|0
1675863000000|2023-02-08 13:30:00|9847|9847|9851.83|9851.83|9852.98|9852.98|9846.47|9846.47|0
1675863300000|2023-02-08 13:35:00|9854.21|9854.21|9853.57|9853.57|9857.8|9857.8|9853.1|9853.1|0
1675863600000|2023-02-08 13:40:00|9853.39|9853.39|9852.57|9852.57|9853.56|9853.56|9850.64|9850.64|0
1675863900000|2023-02-08 13:45:00|9852.92|9852.92|9851.33|9851.33|9853.62|9853.62|9850.8|9850.8|0
1675864200000|2023-02-08 13:50:00|9851.52|9851.52|9850.15|9850.15|9851.52|9851.52|9850.15|9850.15|0
1675864500000|2023-02-08 13:55:00|9850.32|9850.32|9854.17|9854.17|9854.52|9854.52|9849.35|9849.35|0
1675864800000|2023-02-08 14:00:00|9853.82|9853.82|9854.57|9854.57|9854.57|9854.57|9851.36|9851.36|0
1675865100000|2023-02-08 14:05:00|9854.66|9854.66|9857.26|9857.26|9861.18|9861.18|9854.48|9854.48|0
1675865400000|2023-02-08 14:10:00|9857.54|9857.54|9858.67|9858.67|9859.78|9859.78|9857.13|9857.13|0
1675865700000|2023-02-08 14:15:00|9856.3|9856.3|9855.65|9855.65|9857.59|9857.59|9855.64|9855.64|0
1675866000000|2023-02-08 14:20:00|9856.36|9856.36|9862.83|9862.83|9863.48|9863.48|9856.36|9856.36|0
1675866300000|2023-02-08 14:25:00|9860.1|9860.1|9858.16|9858.16|9864.28|9864.28|9858.16|9858.16|0
1675866600000|2023-02-08 14:30:00|9860.54|9860.54|9859.22|9859.22|9865.08|9865.08|9853.77|9853.77|0
1675866900000|2023-02-08 14:35:00|9859.75|9859.75|9862.46|9862.46|9864.01|9864.01|9855.11|9855.11|0
1675867200000|2023-02-08 14:40:00|9864.84|9864.84|9864.97|9864.97|9864.97|9864.97|9855.03|9855.03|0
1675867500000|2023-02-08 14:45:00|9865.06|9865.06|9869.68|9869.68|9871.67|9871.67|9862.33|9862.33|0
1675867800000|2023-02-08 14:50:00|9870.32|9870.32|9860.36|9860.36|9870.41|9870.41|9860.36|9860.36|0
1675868100000|2023-02-08 14:55:00|9860.54|9860.54|9863.05|9863.05|9863.8|9863.8|9859.97|9859.97|0
1675868400000|2023-02-08 15:00:00|9862.87|9862.87|9867.8|9867.8|9867.8|9867.8|9850.08|9850.08|0
1675868700000|2023-02-08 15:05:00|9867.71|9867.71|9869.43|9869.43|9869.43|9869.43|9858.71|9858.71|0
1675869000000|2023-02-08 15:10:00|9869.79|9869.79|9872.85|9872.85|9872.93|9872.93|9867.73|9867.73|0
1675869300000|2023-02-08 15:15:00|9873.13|9873.13|9878.44|9878.44|9879.89|9879.89|9871.25|9871.25|0
1675869600000|2023-02-08 15:20:00|9878.63|9878.63|9878.49|9878.49|9881|9881|9878.02|9878.02|0
1675869900000|2023-02-08 15:25:00|9878.14|9878.14|9875.18|9875.18|9880.92|9880.92|9873.29|9873.29|0
1675870200000|2023-02-08 15:30:00|9872.81|9872.81|9867.1|9867.1|9880.21|9880.21|9866.74|9866.74|0
1675870500000|2023-02-08 15:35:00|9867.01|9867.01|9864.51|9864.51|9867.67|9867.67|9860.77|9860.77|0
1675870800000|2023-02-08 15:40:00|9865.07|9865.07|9872.92|9872.92|9872.92|9872.92|9864.56|9864.56|0
1675871100000|2023-02-08 15:45:00|9873.27|9873.27|9873.34|9873.34|9881.29|9881.29|9873.27|9873.27|0
1675871400000|2023-02-08 15:50:00|9872.99|9872.99|9862.6|9862.6|9872.99|9872.99|9862.6|9862.6|0
1675871700000|2023-02-08 15:55:00|9862.43|9862.43|9861.73|9861.73|9863.7|9863.7|9858.08|9858.08|0
1675872000000|2023-02-08 16:00:00|9861.38|9861.38|9853.07|9853.07|9861.38|9861.38|9852.7|9852.7|0
1675872300000|2023-02-08 16:05:00|9852.89|9852.89|9858.6|9858.6|9860.23|9860.23|9852.54|9852.54|0
1675872600000|2023-02-08 16:10:00|9858.77|9858.77|9854.04|9854.04|9858.77|9858.77|9854.04|9854.04|0
1675872900000|2023-02-08 16:15:00|9854.22|9854.22|9855.21|9855.21|9855.21|9855.21|9850.87|9850.87|0
1675873200000|2023-02-08 16:20:00|9855.39|9855.39|9849|9849|9856.15|9856.15|9848.97|9848.97|0
1675873500000|2023-02-08 16:25:00|9848.81|9848.81|9844.86|9844.86|9850.35|9850.35|9844.86|9844.86|0
1675930500000|2023-02-09 08:15:00|9900.82|9900.82|9891.47|9891.47|9910.39|9910.39|9891.47|9891.47|0
1675930800000|2023-02-09 08:20:00|9892.12|9892.12|9886.75|9886.75|9894.51|9894.51|9886.75|9886.75|0
1675931100000|2023-02-09 08:25:00|9886.4|9886.4|9881.88|9881.88|9889.15|9889.15|9881.61|9881.61|0
1675931400000|2023-02-09 08:30:00|9880.9|9880.9|9878.49|9878.49|9882.76|9882.76|9877.25|9877.25|0
1675931700000|2023-02-09 08:35:00|9878.66|9878.66|9878.69|9878.69|9881.66|9881.66|9876.31|9876.31|0
1675932000000|2023-02-09 08:40:00|9876.31|9876.31|9872.04|9872.04|9881.91|9881.91|9869.02|9869.02|0
1675932300000|2023-02-09 08:45:00|9872.33|9872.33|9871.18|9871.18|9874.91|9874.91|9868.3|9868.3|0
1675932600000|2023-02-09 08:50:00|9870.83|9870.83|9878.27|9878.27|9880.03|9880.03|9869.56|9869.56|0
1675932900000|2023-02-09 08:55:00|9878.45|9878.45|9876.45|9876.45|9878.83|9878.83|9869.82|9869.82|0
1675933200000|2023-02-09 09:00:00|9876.27|9876.27|9874.52|9874.52|9878.65|9878.65|9873.44|9873.44|0
1675933500000|2023-02-09 09:05:00|9875.22|9875.22|9883.03|9883.03|9887.85|9887.85|9875.22|9875.22|0
1675933800000|2023-02-09 09:10:00|9883.74|9883.74|9884.2|9884.2|9884.56|9884.56|9879.54|9879.54|0
1675934100000|2023-02-09 09:15:00|9884.06|9884.06|9886.51|9886.51|9886.51|9886.51|9879.68|9879.68|0
1675934400000|2023-02-09 09:20:00|9886.33|9886.33|9882.83|9882.83|9886.51|9886.51|9880.34|9880.34|0
1675934700000|2023-02-09 09:25:00|9883.18|9883.18|9881.72|9881.72|9888.58|9888.58|9881.72|9881.72|0
1675935000000|2023-02-09 09:30:00|9881.63|9881.63|9886.91|9886.91|9887.09|9887.09|9881.33|9881.33|0
1675935300000|2023-02-09 09:35:00|9887.26|9887.26|9892.44|9892.44|9896.16|9896.16|9887.26|9887.26|0
1675935600000|2023-02-09 09:40:00|9891.73|9891.73|9895.52|9895.52|9895.69|9895.69|9891.55|9891.55|0
1675935900000|2023-02-09 09:45:00|9895.7|9895.7|9891.25|9891.25|9896.42|9896.42|9888.88|9888.88|0
1675936200000|2023-02-09 09:50:00|9891.35|9891.35|9896.63|9896.63|9897.97|9897.97|9891.35|9891.35|0
1675936500000|2023-02-09 09:55:00|9896.45|9896.45|9902.22|9902.22|9902.22|9902.22|9896.45|9896.45|0
1675936800000|2023-02-09 10:00:00|9899.85|9899.85|9902.45|9902.45|9902.73|9902.73|9899.62|9899.62|0
1675937100000|2023-02-09 10:05:00|9902.18|9902.18|9898.99|9898.99|9908.94|9908.94|9898.35|9898.35|0
1675937400000|2023-02-09 10:10:00|9899.36|9899.36|9896.08|9896.08|9899.36|9899.36|9896.08|9896.08|0
1675937700000|2023-02-09 10:15:00|9893.71|9893.71|9893.08|9893.08|9895.9|9895.9|9893.08|9893.08|0
1675938000000|2023-02-09 10:20:00|9893.79|9893.79|9902.64|9902.64|9905.56|9905.56|9892.96|9892.96|0
1675938300000|2023-02-09 10:25:00|9902.74|9902.74|9898.63|9898.63|9902.74|9902.74|9896.87|9896.87|0
1675938600000|2023-02-09 10:30:00|9898.45|9898.45|9898.62|9898.62|9899.17|9899.17|9897.62|9897.62|0
1675938900000|2023-02-09 10:35:00|9898.48|9898.48|9901.05|9901.05|9901.75|9901.75|9898.13|9898.13|0
1675939200000|2023-02-09 10:40:00|9901.19|9901.19|9902.67|9902.67|9903.03|9903.03|9898.44|9898.44|0
1675939500000|2023-02-09 10:45:00|9902.86|9902.86|9902.74|9902.74|9903.18|9903.18|9902.3|9902.3|0
1675939800000|2023-02-09 10:50:00|9902.93|9902.93|9903.75|9903.75|9905.94|9905.94|9902.46|9902.46|0
1675940100000|2023-02-09 10:55:00|9903.57|9903.57|9907.2|9907.2|9908.75|9908.75|9901.35|9901.35|0
1675940400000|2023-02-09 11:00:00|9906.01|9906.01|9906.56|9906.56|9906.65|9906.65|9903.27|9903.27|0
1675940700000|2023-02-09 11:05:00|9906.47|9906.47|9901.31|9901.31|9906.47|9906.47|9901.31|9901.31|0
1675941000000|2023-02-09 11:10:00|9901.22|9901.22|9896.58|9896.58|9901.22|9901.22|9895.85|9895.85|0
1675941300000|2023-02-09 11:15:00|9898.95|9898.95|9897.1|9897.1|9899.05|9899.05|9894.82|9894.82|0
1675941600000|2023-02-09 11:20:00|9896.83|9896.83|9893.09|9893.09|9896.92|9896.92|9892.07|9892.07|0
1675941900000|2023-02-09 11:25:00|9890.71|9890.71|9895.06|9895.06|9895.43|9895.43|9890.66|9890.66|0
1675942200000|2023-02-09 11:30:00|9894.78|9894.78|9888.54|9888.54|9895.06|9895.06|9888.54|9888.54|0
1675942500000|2023-02-09 11:35:00|9888.72|9888.72|9890.44|9890.44|9891.54|9891.54|9888.62|9888.62|0
1675942800000|2023-02-09 11:40:00|9890.16|9890.16|9892.88|9892.88|9893.29|9893.29|9890.02|9890.02|0
1675943100000|2023-02-09 11:45:00|9893.23|9893.23|9896.15|9896.15|9896.52|9896.52|9893.23|9893.23|0
1675943400000|2023-02-09 11:50:00|9896.8|9896.8|9898.63|9898.63|9902.26|9902.26|9896.8|9896.8|0
1675943700000|2023-02-09 11:55:00|9898.54|9898.54|9898.08|9898.08|9900.84|9900.84|9897.65|9897.65|0
1675944000000|2023-02-09 12:00:00|9897.73|9897.73|9903.91|9903.91|9904.34|9904.34|9897.2|9897.2|0
1675944300000|2023-02-09 12:05:00|9904.55|9904.55|9901|9901|9906.12|9906.12|9900.82|9900.82|0
1675944600000|2023-02-09 12:10:00|9900.54|9900.54|9903.64|9903.64|9903.64|9903.64|9900.16|9900.16|0
1675944900000|2023-02-09 12:15:00|9903|9903|9899.91|9899.91|9903|9903|9899.27|9899.27|0
1675945200000|2023-02-09 12:20:00|9899.17|9899.17|9894.95|9894.95|9900.72|9900.72|9894.85|9894.85|0
1675945500000|2023-02-09 12:25:00|9895.4|9895.4|9900.59|9900.59|9900.59|9900.59|9890.2|9890.2|0
1675945800000|2023-02-09 12:30:00|9898.65|9898.65|9893.81|9893.81|9898.65|9898.65|9891.87|9891.87|0
1675946100000|2023-02-09 12:35:00|9894.36|9894.36|9890.44|9890.44|9894.36|9894.36|9890.44|9890.44|0
1675946400000|2023-02-09 12:40:00|9890.81|9890.81|9893.87|9893.87|9894.04|9894.04|9890.81|9890.81|0
1675946700000|2023-02-09 12:45:00|9893.7|9893.7|9895.98|9895.98|9895.98|9895.98|9893.33|9893.33|0
1675947000000|2023-02-09 12:50:00|9895.8|9895.8|9894.4|9894.4|9902.52|9902.52|9894.4|9894.4|0
1675947300000|2023-02-09 12:55:00|9894.59|9894.59|9878.02|9878.02|9894.97|9894.97|9875.64|9875.64|0
1675947600000|2023-02-09 13:00:00|9877.37|9877.37|9872.02|9872.02|9877.37|9877.37|9871.19|9871.19|0
1675947900000|2023-02-09 13:05:00|9871.65|9871.65|9873.46|9873.46|9877.52|9877.52|9871.65|9871.65|0
1675948200000|2023-02-09 13:10:00|9873.83|9873.83|9871.87|9871.87|9874.93|9874.93|9871.01|9871.01|0
1675948500000|2023-02-09 13:15:00|9871.78|9871.78|9872.52|9872.52|9874.96|9874.96|9871.78|9871.78|0
1675948800000|2023-02-09 13:20:00|9872.24|9872.24|9878.22|9878.22|9878.22|9878.22|9872.15|9872.15|0
1675949100000|2023-02-09 13:25:00|9877.3|9877.3|9881.13|9881.13|9888.92|9888.92|9876.47|9876.47|0
1675949400000|2023-02-09 13:30:00|9881.31|9881.31|9884.89|9884.89|9889.59|9889.59|9881.31|9881.31|0
1675949700000|2023-02-09 13:35:00|9886.09|9886.09|9887.55|9887.55|9887.9|9887.9|9882.38|9882.38|0
1675950000000|2023-02-09 13:40:00|9887.19|9887.19|9895.48|9895.48|9895.85|9895.85|9886.73|9886.73|0
1675950300000|2023-02-09 13:45:00|9895.13|9895.13|9895.24|9895.24|9896.42|9896.42|9889.41|9889.41|0
1675950600000|2023-02-09 13:50:00|9895.15|9895.15|9888.36|9888.36|9895.15|9895.15|9888.05|9888.05|0
1675950900000|2023-02-09 13:55:00|9888|9888|9886.4|9886.4|9890.56|9890.56|9885.89|9885.89|0
1675951200000|2023-02-09 14:00:00|9886.68|9886.68|9887.87|9887.87|9891.91|9891.91|9885.1|9885.1|0
1675951500000|2023-02-09 14:05:00|9886.76|9886.76|9872.83|9872.83|9889.97|9889.97|9872.83|9872.83|0
1675951800000|2023-02-09 14:10:00|9872.46|9872.46|9866.63|9866.63|9872.46|9872.46|9866.63|9866.63|0
1675952100000|2023-02-09 14:15:00|9866.82|9866.82|9869.92|9869.92|9874.06|9874.06|9866.82|9866.82|0
1675952400000|2023-02-09 14:20:00|9869.78|9869.78|9870.25|9870.25|9871.54|9871.54|9867.61|9867.61|0
1675952700000|2023-02-09 14:25:00|9869.88|9869.88|9867.43|9867.43|9871.96|9871.96|9864.18|9864.18|0
1675953000000|2023-02-09 14:30:00|9868.07|9868.07|9866.11|9866.11|9873.48|9873.48|9861.28|9861.28|0
1675953300000|2023-02-09 14:35:00|9866.29|9866.29|9867.55|9867.55|9877.62|9877.62|9866.11|9866.11|0
1675953600000|2023-02-09 14:40:00|9865.18|9865.18|9853.53|9853.53|9865.71|9865.71|9853.18|9853.18|0
1675953900000|2023-02-09 14:45:00|9852.99|9852.99|9859.07|9859.07|9865.02|9865.02|9851.46|9851.46|0
1675954200000|2023-02-09 14:50:00|9858.93|9858.93|9848.49|9848.49|9861.71|9861.71|9848.49|9848.49|0
1675954500000|2023-02-09 14:55:00|9848.15|9848.15|9850.77|9850.77|9855.06|9855.06|9844.12|9844.12|0
1675954800000|2023-02-09 15:00:00|9850.68|9850.68|9844.5|9844.5|9854.76|9854.76|9844.5|9844.5|0
1675955100000|2023-02-09 15:05:00|9844.15|9844.15|9837.73|9837.73|9847.28|9847.28|9837.73|9837.73|0
1675955400000|2023-02-09 15:10:00|9838.01|9838.01|9842.6|9842.6|9844.24|9844.24|9836.94|9836.94|0
1675955700000|2023-02-09 15:15:00|9842.78|9842.78|9848.22|9848.22|9848.39|9848.39|9841.12|9841.12|0
1675956000000|2023-02-09 15:20:00|9847.86|9847.86|9845.51|9845.51|9849.9|9849.9|9842.47|9842.47|0
1675956300000|2023-02-09 15:25:00|9846.16|9846.16|9849.6|9849.6|9852.87|9852.87|9843.96|9843.96|0
1675956600000|2023-02-09 15:30:00|9850.89|9850.89|9853.2|9853.2|9853.91|9853.91|9850.66|9850.66|0
1675956900000|2023-02-09 15:35:00|9852.69|9852.69|9850.55|9850.55|9855.49|9855.49|9848.48|9848.48|0
1675957200000|2023-02-09 15:40:00|9850.64|9850.64|9845.9|9845.9|9851.28|9851.28|9845.46|9845.46|0
1675957500000|2023-02-09 15:45:00|9845.56|9845.56|9853.75|9853.75|9853.75|9853.75|9845.56|9845.56|0
1675957800000|2023-02-09 15:50:00|9853.93|9853.93|9849.42|9849.42|9854.3|9854.3|9849.25|9849.25|0
1675958100000|2023-02-09 15:55:00|9849.25|9849.25|9854.83|9854.83|9858.25|9858.25|9849.11|9849.11|0
1675958400000|2023-02-09 16:00:00|9854.19|9854.19|9845.21|9845.21|9854.19|9854.19|9843.7|9843.7|0
1675958700000|2023-02-09 16:05:00|9845.48|9845.48|9845.64|9845.64|9848.2|9848.2|9842.32|9842.32|0
1675959000000|2023-02-09 16:10:00|9846.29|9846.29|9840.12|9840.12|9848.31|9848.31|9837.13|9837.13|0
1675959300000|2023-02-09 16:15:00|9840.29|9840.29|9842.61|9842.61|9845.76|9845.76|9840.29|9840.29|0
1675959600000|2023-02-09 16:20:00|9842.43|9842.43|9834.75|9834.75|9842.43|9842.43|9829.31|9829.31|0
1675959900000|2023-02-09 16:25:00|9832.37|9832.37|9818.13|9818.13|9834.75|9834.75|9817.24|9817.24|0
1676016900000|2023-02-10 08:15:00|9804.42|9804.42|9797.98|9797.98|9808.35|9808.35|9796.69|9796.69|0
1676017200000|2023-02-10 08:20:00|9798.33|9798.33|9782.16|9782.16|9804.87|9804.87|9782.16|9782.16|0
1676017500000|2023-02-10 08:25:00|9782.25|9782.25|9786.53|9786.53|9787.41|9787.41|9778.22|9778.22|0
1676017800000|2023-02-10 08:30:00|9787.17|9787.17|9769.15|9769.15|9787.17|9787.17|9769.15|9769.15|0
1676018100000|2023-02-10 08:35:00|9768.31|9768.31|9758.22|9758.22|9769.68|9769.68|9758.22|9758.22|0
1676018400000|2023-02-10 08:40:00|9758.78|9758.78|9761.61|9761.61|9761.61|9761.61|9756.79|9756.79|0
1676018700000|2023-02-10 08:45:00|9761.98|9761.98|9771.73|9771.73|9771.73|9771.73|9761.61|9761.61|0
1676019000000|2023-02-10 08:50:00|9771.36|9771.36|9766.19|9766.19|9774.6|9774.6|9763.31|9763.31|0
1676019300000|2023-02-10 08:55:00|9766.36|9766.36|9763.88|9763.88|9769.81|9769.81|9760.79|9760.79|0
1676019600000|2023-02-10 09:00:00|9766.25|9766.25|9769|9769|9771.02|9771.02|9766.25|9766.25|0
1676019900000|2023-02-10 09:05:00|9769.35|9769.35|9772.05|9772.05|9774.43|9774.43|9762.23|9762.23|0
1676020200000|2023-02-10 09:10:00|9772.41|9772.41|9762.14|9762.14|9772.79|9772.79|9759.27|9759.27|0
1676020500000|2023-02-10 09:15:00|9761.59|9761.59|9770.85|9770.85|9771.13|9771.13|9759.87|9759.87|0
1676020800000|2023-02-10 09:20:00|9770.39|9770.39|9760.76|9760.76|9777.33|9777.33|9760.76|9760.76|0
1676021100000|2023-02-10 09:25:00|9760.12|9760.12|9754.5|9754.5|9763.55|9763.55|9754.16|9754.16|0
1676021400000|2023-02-10 09:30:00|9754.59|9754.59|9757.46|9757.46|9758.44|9758.44|9753.6|9753.6|0
1676021700000|2023-02-10 09:35:00|9757.65|9757.65|9759.84|9759.84|9762.78|9762.78|9757.65|9757.65|0
1676022000000|2023-02-10 09:40:00|9759.49|9759.49|9753.08|9753.08|9759.49|9759.49|9753.08|9753.08|0
1676022300000|2023-02-10 09:45:00|9755.45|9755.45|9735.04|9735.04|9755.94|9755.94|9735.04|9735.04|0
1676022600000|2023-02-10 09:50:00|9735.55|9735.55|9741.09|9741.09|9741.62|9741.62|9735.28|9735.28|0
1676022900000|2023-02-10 09:55:00|9740.82|9740.82|9730.3|9730.3|9741|9741|9730.21|9730.21|0
1676023200000|2023-02-10 10:00:00|9730.12|9730.12|9735.69|9735.69|9736.09|9736.09|9729.94|9729.94|0
1676023500000|2023-02-10 10:05:00|9738.06|9738.06|9727.05|9727.05|9738.42|9738.42|9727.05|9727.05|0
1676023800000|2023-02-10 10:10:00|9726.53|9726.53|9719.97|9719.97|9726.81|9726.81|9718.52|9718.52|0
1676024100000|2023-02-10 10:15:00|9719.55|9719.55|9706.67|9706.67|9719.55|9719.55|9706.14|9706.14|0
1676024400000|2023-02-10 10:20:00|9704.29|9704.29|9710.72|9710.72|9712.49|9712.49|9703.6|9703.6|0
1676024700000|2023-02-10 10:25:00|9710.45|9710.45|9707.68|9707.68|9713.73|9713.73|9704.6|9704.6|0
1676025000000|2023-02-10 10:30:00|9710.05|9710.05|9709.15|9709.15|9713.27|9713.27|9706.93|9706.93|0
1676025300000|2023-02-10 10:35:00|9708.64|9708.64|9711.69|9711.69|9713.17|9713.17|9708.64|9708.64|0
1676025600000|2023-02-10 10:40:00|9711.95|9711.95|9710.17|9710.17|9713.62|9713.62|9710.09|9710.09|0
1676025900000|2023-02-10 10:45:00|9710.31|9710.31|9705.5|9705.5|9712.16|9712.16|9705.5|9705.5|0
1676026200000|2023-02-10 10:50:00|9705.04|9705.04|9700.36|9700.36|9705.04|9705.04|9698.62|9698.62|0
1676026500000|2023-02-10 10:55:00|9700.1|9700.1|9703.81|9703.81|9705.01|9705.01|9698.18|9698.18|0
1676026800000|2023-02-10 11:00:00|9704.07|9704.07|9695.89|9695.89|9706.39|9706.39|9695.89|9695.89|0
1676027100000|2023-02-10 11:05:00|9696.14|9696.14|9689.32|9689.32|9700.01|9700.01|9688.95|9688.95|0
1676027400000|2023-02-10 11:10:00|9688.97|9688.97|9676.42|9676.42|9689.37|9689.37|9676.42|9676.42|0
1676027700000|2023-02-10 11:15:00|9676.93|9676.93|9671.91|9671.91|9677.45|9677.45|9671.18|9671.18|0
1676028000000|2023-02-10 11:20:00|9671.54|9671.54|9663.12|9663.12|9673.56|9673.56|9663.12|9663.12|0
1676028300000|2023-02-10 11:25:00|9663.03|9663.03|9664.85|9664.85|9665.06|9665.06|9659.31|9659.31|0
1676028600000|2023-02-10 11:30:00|9667.22|9667.22|9665.61|9665.61|9669.08|9669.08|9662.99|9662.99|0
1676028900000|2023-02-10 11:35:00|9665.43|9665.43|9668.17|9668.17|9668.91|9668.91|9664.61|9664.61|0
1676029200000|2023-02-10 11:40:00|9668.35|9668.35|9673.2|9673.2|9674.42|9674.42|9668.35|9668.35|0
1676029500000|2023-02-10 11:45:00|9672.68|9672.68|9668.03|9668.03|9672.68|9672.68|9668.03|9668.03|0
1676029800000|2023-02-10 11:50:00|9665.65|9665.65|9664.66|9664.66|9668.2|9668.2|9663.96|9663.96|0
1676030100000|2023-02-10 11:55:00|9664.4|9664.4|9661.64|9661.64|9664.62|9664.62|9661.64|9661.64|0
1676030400000|2023-02-10 12:00:00|9662.34|9662.34|9659.95|9659.95|9665.28|9665.28|9659.86|9659.86|0
1676030700000|2023-02-10 12:05:00|9662.32|9662.32|9672.96|9672.96|9672.96|9672.96|9662.32|9662.32|0
1676031000000|2023-02-10 12:10:00|9670.59|9670.59|9672.45|9672.45|9672.45|9672.45|9665.32|9665.32|0
1676031300000|2023-02-10 12:15:00|9672.55|9672.55|9679.13|9679.13|9679.13|9679.13|9672.47|9672.47|0
1676031600000|2023-02-10 12:20:00|9679.84|9679.84|9690.67|9690.67|9691.89|9691.89|9679.49|9679.49|0
1676031900000|2023-02-10 12:25:00|9691.38|9691.38|9694.46|9694.46|9694.91|9694.91|9691.12|9691.12|0
1676032200000|2023-02-10 12:30:00|9695.24|9695.24|9690.4|9690.4|9698.89|9698.89|9690.14|9690.14|0
1676032500000|2023-02-10 12:35:00|9691.13|9691.13|9688.52|9688.52|9696.43|9696.43|9688.52|9688.52|0
1676032800000|2023-02-10 12:40:00|9686.14|9686.14|9683.24|9683.24|9686.46|9686.46|9681.04|9681.04|0
1676033100000|2023-02-10 12:45:00|9682.98|9682.98|9690.75|9690.75|9691.12|9691.12|9682.28|9682.28|0
1676033400000|2023-02-10 12:50:00|9688.38|9688.38|9679.87|9679.87|9688.38|9688.38|9679.87|9679.87|0
1676033700000|2023-02-10 12:55:00|9679.36|9679.36|9680.97|9680.97|9682.37|9682.37|9676.24|9676.24|0
1676034000000|2023-02-10 13:00:00|9681.25|9681.25|9684.24|9684.24|9684.24|9684.24|9675.8|9675.8|0
1676034300000|2023-02-10 13:05:00|9686.61|9686.61|9698.05|9698.05|9698.05|9698.05|9686.34|9686.34|0
1676034600000|2023-02-10 13:10:00|9698.4|9698.4|9699.88|9699.88|9702.25|9702.25|9698.12|9698.12|0
1676034900000|2023-02-10 13:15:00|9700.16|9700.16|9707.87|9707.87|9707.87|9707.87|9700.08|9700.08|0
1676035200000|2023-02-10 13:20:00|9708.73|9708.73|9708.88|9708.88|9714.08|9714.08|9708.73|9708.73|0
1676035500000|2023-02-10 13:25:00|9709.14|9709.14|9709.22|9709.22|9711.69|9711.69|9706.68|9706.68|0
1676035800000|2023-02-10 13:30:00|9709.13|9709.13|9718.71|9718.71|9718.97|9718.97|9709.13|9709.13|0
1676036100000|2023-02-10 13:35:00|9716.34|9716.34|9711.51|9711.51|9716.34|9716.34|9710.9|9710.9|0
1676036400000|2023-02-10 13:40:00|9711.34|9711.34|9715.58|9715.58|9715.58|9715.58|9706.35|9706.35|0
1676036700000|2023-02-10 13:45:00|9717.78|9717.78|9713.73|9713.73|9717.78|9717.78|9713.73|9713.73|0
1676037000000|2023-02-10 13:50:00|9713.22|9713.22|9703.45|9703.45|9713.22|9713.22|9702.48|9702.48|0
1676037300000|2023-02-10 13:55:00|9703.81|9703.81|9707.27|9707.27|9708.59|9708.59|9703.81|9703.81|0
1676037600000|2023-02-10 14:00:00|9707.53|9707.53|9714.4|9714.4|9716.5|9716.5|9707.53|9707.53|0
1676037900000|2023-02-10 14:05:00|9714.49|9714.49|9716.46|9716.46|9721.28|9721.28|9714.49|9714.49|0
1676038200000|2023-02-10 14:10:00|9718.83|9718.83|9722.94|9722.94|9723.3|9723.3|9717.34|9717.34|0
1676038500000|2023-02-10 14:15:00|9723.65|9723.65|9716.97|9716.97|9724.07|9724.07|9714.94|9714.94|0
1676038800000|2023-02-10 14:20:00|9717.32|9717.32|9712.4|9712.4|9719.56|9719.56|9712.4|9712.4|0
1676039100000|2023-02-10 14:25:00|9712.05|9712.05|9711.02|9711.02|9713.79|9713.79|9707.56|9707.56|0
1676039400000|2023-02-10 14:30:00|9710.24|9710.24|9701.01|9701.01|9715.04|9715.04|9700.47|9700.47|0
1676039700000|2023-02-10 14:35:00|9698.64|9698.64|9683.25|9683.25|9698.64|9698.64|9680.52|9680.52|0
1676040000000|2023-02-10 14:40:00|9685.62|9685.62|9685.68|9685.68|9686|9686|9680.47|9680.47|0
1676040300000|2023-02-10 14:45:00|9685.42|9685.42|9686.82|9686.82|9691.08|9691.08|9679.16|9679.16|0
1676040600000|2023-02-10 14:50:00|9687.08|9687.08|9685.53|9685.53|9693.1|9693.1|9685.53|9685.53|0
1676040900000|2023-02-10 14:55:00|9685.17|9685.17|9679.49|9679.49|9686.83|9686.83|9678.37|9678.37|0
1676041200000|2023-02-10 15:00:00|9679.14|9679.14|9680.04|9680.04|9686.17|9686.17|9674.78|9674.78|0
1676041500000|2023-02-10 15:05:00|9679.69|9679.69|9676.45|9676.45|9683.19|9683.19|9676.45|9676.45|0
1676041800000|2023-02-10 15:10:00|9675.92|9675.92|9678.64|9678.64|9685.01|9685.01|9675.92|9675.92|0
1676042100000|2023-02-10 15:15:00|9678.3|9678.3|9682.48|9682.48|9685.31|9685.31|9677.33|9677.33|0
1676042400000|2023-02-10 15:20:00|9680.1|9680.1|9681.55|9681.55|9682.9|9682.9|9675.25|9675.25|0
1676042700000|2023-02-10 15:25:00|9679.17|9679.17|9676.9|9676.9|9679.17|9679.17|9673.45|9673.45|0
1676043000000|2023-02-10 15:30:00|9674.53|9674.53|9671.94|9671.94|9677.54|9677.54|9670.42|9670.42|0
1676043300000|2023-02-10 15:35:00|9672.2|9672.2|9675.28|9675.28|9686.06|9686.06|9668.58|9668.58|0
1676043600000|2023-02-10 15:40:00|9675.46|9675.46|9671.67|9671.67|9675.64|9675.64|9670.42|9670.42|0
1676043900000|2023-02-10 15:45:00|9671.42|9671.42|9660.9|9660.9|9673.79|9673.79|9658.52|9658.52|0
1676044200000|2023-02-10 15:50:00|9661.07|9661.07|9660.87|9660.87|9662.91|9662.91|9656.35|9656.35|0
1676044500000|2023-02-10 15:55:00|9661.22|9661.22|9659.77|9659.77|9661.76|9661.76|9652.44|9652.44|0
1676044800000|2023-02-10 16:00:00|9657.4|9657.4|9657.54|9657.54|9661.95|9661.95|9654.15|9654.15|0
1676045100000|2023-02-10 16:05:00|9657.36|9657.36|9664.33|9664.33|9665.04|9665.04|9657.36|9657.36|0
1676045400000|2023-02-10 16:10:00|9664.85|9664.85|9659.63|9659.63|9667.03|9667.03|9655.94|9655.94|0
1676045700000|2023-02-10 16:15:00|9659.81|9659.81|9658.95|9658.95|9660.97|9660.97|9656.96|9656.96|0
1676046000000|2023-02-10 16:20:00|9659.13|9659.13|9667.81|9667.81|9671.46|9671.46|9658.61|9658.61|0
1676046300000|2023-02-10 16:25:00|9667.99|9667.99|9656.83|9656.83|9667.99|9667.99|9656.74|9656.74|0
1676276100000|2023-02-13 08:15:00|9723.1|9723.1|9732.63|9732.63|9734.39|9734.39|9723.1|9723.1|0
1676276400000|2023-02-13 08:20:00|9733.14|9733.14|9734.88|9734.88|9741.39|9741.39|9733.14|9733.14|0
1676276700000|2023-02-13 08:25:00|9734.52|9734.52|9729.56|9729.56|9735.04|9735.04|9727.92|9727.92|0
1676277000000|2023-02-13 08:30:00|9729.91|9729.91|9722.6|9722.6|9730.61|9730.61|9722.6|9722.6|0
1676277300000|2023-02-13 08:35:00|9722.34|9722.34|9720.84|9720.84|9724.34|9724.34|9720.84|9720.84|0
1676277600000|2023-02-13 08:40:00|9720.49|9720.49|9723.65|9723.65|9725.12|9725.12|9720.23|9720.23|0
1676277900000|2023-02-13 08:45:00|9723.29|9723.29|9726.69|9726.69|9731.44|9731.44|9723.29|9723.29|0
1676278200000|2023-02-13 08:50:00|9726.44|9726.44|9719.99|9719.99|9728.16|9728.16|9719.89|9719.89|0
1676278500000|2023-02-13 08:55:00|9719.73|9719.73|9720.87|9720.87|9722.29|9722.29|9718.33|9718.33|0
1676278800000|2023-02-13 09:00:00|9720.69|9720.69|9728.98|9728.98|9730.96|9730.96|9720.69|9720.69|0
1676279100000|2023-02-13 09:05:00|9729.49|9729.49|9728.61|9728.61|9729.49|9729.49|9725.81|9725.81|0
1676279400000|2023-02-13 09:10:00|9727.91|9727.91|9725.78|9725.78|9728.35|9728.35|9723.6|9723.6|0
1676279700000|2023-02-13 09:15:00|9725.43|9725.43|9717.86|9717.86|9726.85|9726.85|9717.86|9717.86|0
1676280000000|2023-02-13 09:20:00|9717.16|9717.16|9717.16|9717.16|9718.73|9718.73|9716.01|9716.01|0
1676280300000|2023-02-13 09:25:00|9719.54|9719.54|9726.49|9726.49|9727.01|9727.01|9719.54|9719.54|0
1676280600000|2023-02-13 09:30:00|9726.14|9726.14|9727.12|9727.12|9727.48|9727.48|9723.03|9723.03|0
1676280900000|2023-02-13 09:35:00|9727.03|9727.03|9731.64|9731.64|9731.64|9731.64|9726.9|9726.9|0
1676281200000|2023-02-13 09:40:00|9731.12|9731.12|9723.67|9723.67|9731.12|9731.12|9722.8|9722.8|0
1676281500000|2023-02-13 09:45:00|9723.84|9723.84|9725.78|9725.78|9727.99|9727.99|9723.84|9723.84|0
1676281800000|2023-02-13 09:50:00|9725.41|9725.41|9727.18|9727.18|9727.53|9727.53|9724.88|9724.88|0
1676282100000|2023-02-13 09:55:00|9727.43|9727.43|9728.88|9728.88|9734.1|9734.1|9726.28|9726.28|0
1676282400000|2023-02-13 10:00:00|9728.52|9728.52|9725.95|9725.95|9735.45|9735.45|9725.95|9725.95|0
1676282700000|2023-02-13 10:05:00|9726.66|9726.66|9726.76|9726.76|9727.01|9727.01|9726.21|9726.21|0
1676283000000|2023-02-13 10:10:00|9727.22|9727.22|9726.57|9726.57|9727.4|9727.4|9723.42|9723.42|0
1676283300000|2023-02-13 10:15:00|9726.43|9726.43|9727.72|9727.72|9728.78|9728.78|9726.43|9726.43|0
1676283600000|2023-02-13 10:20:00|9727.55|9727.55|9727.2|9727.2|9729.93|9729.93|9727.13|9727.13|0
1676283900000|2023-02-13 10:25:00|9727.55|9727.55|9723.25|9723.25|9727.55|9727.55|9723.25|9723.25|0
1676284200000|2023-02-13 10:30:00|9723.6|9723.6|9719.55|9719.55|9724.3|9724.3|9719.55|9719.55|0
1676284500000|2023-02-13 10:35:00|9719.81|9719.81|9724.9|9724.9|9724.9|9724.9|9719.81|9719.81|0
1676284800000|2023-02-13 10:40:00|9725.25|9725.25|9724.02|9724.02|9725.44|9725.44|9724.02|9724.02|0
1676285100000|2023-02-13 10:45:00|9724.2|9724.2|9713.96|9713.96|9724.2|9724.2|9713.96|9713.96|0
1676285400000|2023-02-13 10:50:00|9714.67|9714.67|9719.78|9719.78|9720.13|9720.13|9714.67|9714.67|0
1676285700000|2023-02-13 10:55:00|9719.42|9719.42|9719.96|9719.96|9719.96|9719.96|9718.9|9718.9|0
1676286000000|2023-02-13 11:00:00|9720.47|9720.47|9720.23|9720.23|9722.97|9722.97|9720.23|9720.23|0
1676286300000|2023-02-13 11:05:00|9720.14|9720.14|9720.49|9720.49|9721.9|9721.9|9719.03|9719.03|0
1676286600000|2023-02-13 11:10:00|9718.12|9718.12|9715.49|9715.49|9718.12|9718.12|9715.23|9715.23|0
1676286900000|2023-02-13 11:15:00|9715.31|9715.31|9717.66|9717.66|9718.17|9718.17|9715.31|9715.31|0
1676287200000|2023-02-13 11:20:00|9719.08|9719.08|9718.19|9718.19|9719.97|9719.97|9717.98|9717.98|0
1676287500000|2023-02-13 11:25:00|9717.93|9717.93|9714.98|9714.98|9717.93|9717.93|9712.6|9712.6|0
1676287800000|2023-02-13 11:30:00|9715.24|9715.24|9708.77|9708.77|9715.24|9715.24|9708.77|9708.77|0
1676288100000|2023-02-13 11:35:00|9709.28|9709.28|9709.19|9709.19|9709.8|9709.8|9705.8|9705.8|0
1676288400000|2023-02-13 11:40:00|9709.73|9709.73|9705.62|9705.62|9709.73|9709.73|9702.79|9702.79|0
1676288700000|2023-02-13 11:45:00|9705.36|9705.36|9698.85|9698.85|9705.36|9705.36|9698.85|9698.85|0
1676289000000|2023-02-13 11:50:00|9699.03|9699.03|9700.82|9700.82|9704.86|9704.86|9697.26|9697.26|0
1676289300000|2023-02-13 11:55:00|9705.57|9705.57|9706.72|9706.72|9708.41|9708.41|9705.57|9705.57|0
1676289600000|2023-02-13 12:00:00|9704.35|9704.35|9704.21|9704.21|9704.44|9704.44|9703.86|9703.86|0
1676289900000|2023-02-13 12:05:00|9703.86|9703.86|9711.56|9711.56|9711.56|9711.56|9703.86|9703.86|0
1676290200000|2023-02-13 12:10:00|9712.68|9712.68|9712.08|9712.08|9715.54|9715.54|9712.08|9712.08|0
1676290500000|2023-02-13 12:15:00|9709.71|9709.71|9712.34|9712.34|9712.69|9712.69|9709.71|9709.71|0
1676290800000|2023-02-13 12:20:00|9712.89|9712.89|9713.92|9713.92|9713.99|9713.99|9711.48|9711.48|0
1676291100000|2023-02-13 12:25:00|9711.55|9711.55|9715.32|9715.32|9715.5|9715.5|9711.31|9711.31|0
1676291400000|2023-02-13 12:30:00|9712.95|9712.95|9709.18|9709.18|9714.26|9714.26|9709.18|9709.18|0
1676291700000|2023-02-13 12:35:00|9711.56|9711.56|9717.73|9717.73|9718.64|9718.64|9711.56|9711.56|0
1676292000000|2023-02-13 12:40:00|9717.47|9717.47|9711.1|9711.1|9717.47|9717.47|9711.1|9711.1|0
1676292300000|2023-02-13 12:45:00|9711.45|9711.45|9707.56|9707.56|9711.45|9711.45|9705.18|9705.18|0
1676292600000|2023-02-13 12:50:00|9707.47|9707.47|9709.25|9709.25|9709.25|9709.25|9707.12|9707.12|0
1676292900000|2023-02-13 12:55:00|9711.62|9711.62|9713.78|9713.78|9713.78|9713.78|9709.03|9709.03|0
1676293200000|2023-02-13 13:00:00|9714.2|9714.2|9712.34|9712.34|9715.42|9715.42|9710.38|9710.38|0
1676293500000|2023-02-13 13:05:00|9709.96|9709.96|9710.25|9710.25|9711.65|9711.65|9707.87|9707.87|0
1676293800000|2023-02-13 13:10:00|9710.15|9710.15|9707.57|9707.57|9710.15|9710.15|9707.57|9707.57|0
1676294100000|2023-02-13 13:15:00|9707.22|9707.22|9705.04|9705.04|9707.22|9707.22|9705.04|9705.04|0
1676294400000|2023-02-13 13:20:00|9705.22|9705.22|9708.79|9708.79|9709.17|9709.17|9705.22|9705.22|0
1676294700000|2023-02-13 13:25:00|9708.27|9708.27|9705.67|9705.67|9708.53|9708.53|9705.67|9705.67|0
1676295000000|2023-02-13 13:30:00|9705.53|9705.53|9706.1|9706.1|9706.18|9706.18|9703.3|9703.3|0
1676295300000|2023-02-13 13:35:00|9706.38|9706.38|9705.44|9705.44|9706.4|9706.4|9705.44|9705.44|0
1676295600000|2023-02-13 13:40:00|9705.79|9705.79|9707.52|9707.52|9709.9|9709.9|9704.8|9704.8|0
1676295900000|2023-02-13 13:45:00|9707.43|9707.43|9711.05|9711.05|9711.98|9711.98|9707.43|9707.43|0
1676296200000|2023-02-13 13:50:00|9710.7|9710.7|9708.38|9708.38|9711.25|9711.25|9708.01|9708.01|0
1676296500000|2023-02-13 13:55:00|9708.47|9708.47|9711.73|9711.73|9711.98|9711.98|9708|9708|0
1676296800000|2023-02-13 14:00:00|9711.91|9711.91|9713.2|9713.2|9713.93|9713.93|9711.63|9711.63|0
1676297100000|2023-02-13 14:05:00|9713.39|9713.39|9707.09|9707.09|9713.39|9713.39|9707.09|9707.09|0
1676297400000|2023-02-13 14:10:00|9706.81|9706.81|9697.15|9697.15|9706.81|9706.81|9696.97|9696.97|0
1676297700000|2023-02-13 14:15:00|9697.41|9697.41|9697.87|9697.87|9700.63|9700.63|9697.41|9697.41|0
1676298000000|2023-02-13 14:20:00|9697.61|9697.61|9704.32|9704.32|9705.96|9705.96|9697.61|9697.61|0
1676298300000|2023-02-13 14:25:00|9704.13|9704.13|9697.53|9697.53|9704.13|9704.13|9697.07|9697.07|0
1676298600000|2023-02-13 14:30:00|9697.27|9697.27|9700.56|9700.56|9705.82|9705.82|9695|9695|0
1676298900000|2023-02-13 14:35:00|9700.38|9700.38|9709.45|9709.45|9709.45|9709.45|9700.38|9700.38|0
1676299200000|2023-02-13 14:40:00|9709.59|9709.59|9715.76|9715.76|9715.76|9715.76|9709.59|9709.59|0
1676299500000|2023-02-13 14:45:00|9715.58|9715.58|9730.57|9730.57|9731.1|9731.1|9715.58|9715.58|0
1676299800000|2023-02-13 14:50:00|9730.71|9730.71|9744.61|9744.61|9744.96|9744.96|9730.71|9730.71|0
1676300100000|2023-02-13 14:55:00|9746.98|9746.98|9750.29|9750.29|9750.66|9750.66|9744.17|9744.17|0
1676300400000|2023-02-13 15:00:00|9752.66|9752.66|9747.27|9747.27|9752.94|9752.94|9746.6|9746.6|0
1676300700000|2023-02-13 15:05:00|9746.93|9746.93|9748|9748|9748|9748|9741.51|9741.51|0
1676301000000|2023-02-13 15:10:00|9745.63|9745.63|9746.82|9746.82|9750.48|9750.48|9745.45|9745.45|0
1676301300000|2023-02-13 15:15:00|9747.08|9747.08|9746.64|9746.64|9749.69|9749.69|9744.27|9744.27|0
1676301600000|2023-02-13 15:20:00|9746.82|9746.82|9755.62|9755.62|9755.62|9755.62|9745.21|9745.21|0
1676301900000|2023-02-13 15:25:00|9755.76|9755.76|9760.32|9760.32|9760.32|9760.32|9754.67|9754.67|0
1676302200000|2023-02-13 15:30:00|9760.67|9760.67|9759.37|9759.37|9761.38|9761.38|9756.46|9756.46|0
1676302500000|2023-02-13 15:35:00|9759.02|9759.02|9764.11|9764.11|9764.37|9764.37|9756.36|9756.36|0
1676302800000|2023-02-13 15:40:00|9764.37|9764.37|9761.49|9761.49|9764.8|9764.8|9759.22|9759.22|0
1676303100000|2023-02-13 15:45:00|9761.23|9761.23|9769.96|9769.96|9769.96|9769.96|9757.44|9757.44|0
1676303400000|2023-02-13 15:50:00|9770.31|9770.31|9773.11|9773.11|9773.66|9773.66|9767.56|9767.56|0
1676303700000|2023-02-13 15:55:00|9772.93|9772.93|9780.17|9780.17|9780.92|9780.92|9772.93|9772.93|0
1676304000000|2023-02-13 16:00:00|9780.43|9780.43|9771.17|9771.17|9780.57|9780.57|9769.5|9769.5|0
1676304300000|2023-02-13 16:05:00|9770.47|9770.47|9766.06|9766.06|9770.73|9770.73|9764.9|9764.9|0
1676304600000|2023-02-13 16:10:00|9766.25|9766.25|9777.17|9777.17|9777.17|9777.17|9766.25|9766.25|0
1676304900000|2023-02-13 16:15:00|9774.8|9774.8|9774.03|9774.03|9777.66|9777.66|9772.92|9772.92|0
1676305200000|2023-02-13 16:20:00|9774.38|9774.38|9777.4|9777.4|9779.5|9779.5|9774.38|9774.38|0
1676305500000|2023-02-13 16:25:00|9777.05|9777.05|9780.34|9780.34|9783.08|9783.08|9776.88|9776.88|0
1676362500000|2023-02-14 08:15:00|9813.53|9813.53|9810.01|9810.01|9813.53|9813.53|9798.49|9798.49|0
1676362800000|2023-02-14 08:20:00|9810.72|9810.72|9803.45|9803.45|9812.58|9812.58|9803.17|9803.17|0
1676363100000|2023-02-14 08:25:00|9803.63|9803.63|9791.3|9791.3|9804.1|9804.1|9791.3|9791.3|0
1676363400000|2023-02-14 08:30:00|9791.39|9791.39|9789.85|9789.85|9795.07|9795.07|9789.27|9789.27|0
1676363700000|2023-02-14 08:35:00|9789.57|9789.57|9785.08|9785.08|9792.43|9792.43|9784.73|9784.73|0
1676364000000|2023-02-14 08:40:00|9785.35|9785.35|9800.64|9800.64|9801|9801|9785.35|9785.35|0
1676364300000|2023-02-14 08:45:00|9801.48|9801.48|9802.53|9802.53|9804.91|9804.91|9797.44|9797.44|0
1676364600000|2023-02-14 08:50:00|9803.08|9803.08|9814.09|9814.09|9814.55|9814.55|9803.08|9803.08|0
1676364900000|2023-02-14 08:55:00|9817|9817|9820.87|9820.87|9821.24|9821.24|9817|9817|0
1676365200000|2023-02-14 09:00:00|9820.7|9820.7|9829.46|9829.46|9832.8|9832.8|9819.01|9819.01|0
1676365500000|2023-02-14 09:05:00|9829.21|9829.21|9813.54|9813.54|9829.21|9829.21|9813.35|9813.35|0
1676365800000|2023-02-14 09:10:00|9813.19|9813.19|9816.16|9816.16|9816.4|9816.4|9810.86|9810.86|0
1676366100000|2023-02-14 09:15:00|9816.51|9816.51|9818.83|9818.83|9819.96|9819.96|9816.51|9816.51|0
1676366400000|2023-02-14 09:20:00|9818.65|9818.65|9817.22|9817.22|9818.65|9818.65|9816.11|9816.11|0
1676366700000|2023-02-14 09:25:00|9817.31|9817.31|9822.35|9822.35|9822.67|9822.67|9817.31|9817.31|0
1676367000000|2023-02-14 09:30:00|9824.72|9824.72|9829.78|9829.78|9829.78|9829.78|9822.33|9822.33|0
1676367300000|2023-02-14 09:35:00|9829.27|9829.27|9827.43|9827.43|9829.27|9829.27|9823.91|9823.91|0
1676367600000|2023-02-14 09:40:00|9827.71|9827.71|9825.28|9825.28|9831.73|9831.73|9825.28|9825.28|0
1676367900000|2023-02-14 09:45:00|9824.93|9824.93|9827.75|9827.75|9827.75|9827.75|9821.53|9821.53|0
1676368200000|2023-02-14 09:50:00|9827.24|9827.24|9834.92|9834.92|9834.94|9834.94|9827.24|9827.24|0
1676368500000|2023-02-14 09:55:00|9834.78|9834.78|9830.88|9830.88|9839.15|9839.15|9830.88|9830.88|0
1676368800000|2023-02-14 10:00:00|9830.7|9830.7|9835.14|9835.14|9836.98|9836.98|9830.7|9830.7|0
1676369100000|2023-02-14 10:05:00|9837.52|9837.52|9839.24|9839.24|9839.6|9839.6|9837.52|9837.52|0
1676369400000|2023-02-14 10:10:00|9839.43|9839.43|9838.25|9838.25|9839.43|9839.43|9837.36|9837.36|0
1676369700000|2023-02-14 10:15:00|9837.9|9837.9|9842.42|9842.42|9842.42|9842.42|9837.03|9837.03|0
1676370000000|2023-02-14 10:20:00|9842.51|9842.51|9848.76|9848.76|9849.47|9849.47|9842.51|9842.51|0
1676370300000|2023-02-14 10:25:00|9846.39|9846.39|9853.22|9853.22|9853.57|9853.57|9846.35|9846.35|0
1676370600000|2023-02-14 10:30:00|9853.5|9853.5|9846.14|9846.14|9854.01|9854.01|9846.01|9846.01|0
1676370900000|2023-02-14 10:35:00|9846|9846|9845.49|9845.49|9846|9846|9844.62|9844.62|0
1676371200000|2023-02-14 10:40:00|9846.19|9846.19|9845.93|9845.93|9846.8|9846.8|9845.93|9845.93|0
1676371500000|2023-02-14 10:45:00|9846.64|9846.64|9847.63|9847.63|9848.15|9848.15|9846.46|9846.46|0
1676371800000|2023-02-14 10:50:00|9847.45|9847.45|9847.5|9847.5|9847.9|9847.9|9845.13|9845.13|0
1676372100000|2023-02-14 10:55:00|9846.67|9846.67|9846.6|9846.6|9848.79|9848.79|9844.04|9844.04|0
1676372400000|2023-02-14 11:00:00|9846.78|9846.78|9857.19|9857.19|9859.92|9859.92|9846.78|9846.78|0
1676372700000|2023-02-14 11:05:00|9857.45|9857.45|9858.39|9858.39|9861.3|9861.3|9857.45|9857.45|0
1676373000000|2023-02-14 11:10:00|9858.21|9858.21|9855.6|9855.6|9863.2|9863.2|9855.6|9855.6|0
1676373300000|2023-02-14 11:15:00|9855.69|9855.69|9859.91|9859.91|9859.91|9859.91|9855.32|9855.32|0
1676373600000|2023-02-14 11:20:00|9859.65|9859.65|9859.84|9859.84|9863.44|9863.44|9855.79|9855.79|0
1676373900000|2023-02-14 11:25:00|9860.19|9860.19|9857.12|9857.12|9860.19|9860.19|9857.03|9857.03|0
1676374200000|2023-02-14 11:30:00|9857.29|9857.29|9860.12|9860.12|9860.12|9860.12|9854.48|9854.48|0
1676374500000|2023-02-14 11:35:00|9859.95|9859.95|9859.48|9859.48|9861.86|9861.86|9857.2|9857.2|0
1676374800000|2023-02-14 11:40:00|9859.31|9859.31|9846.3|9846.3|9859.31|9859.31|9846.3|9846.3|0
1676375100000|2023-02-14 11:45:00|9845.94|9845.94|9842.23|9842.23|9845.94|9845.94|9840.79|9840.79|0
1676375400000|2023-02-14 11:50:00|9839.85|9839.85|9840.49|9840.49|9844.26|9844.26|9838.65|9838.65|0
1676375700000|2023-02-14 11:55:00|9841.02|9841.02|9835.97|9835.97|9843.23|9843.23|9835.97|9835.97|0
1676376000000|2023-02-14 12:00:00|9836.32|9836.32|9834.52|9834.52|9836.87|9836.87|9827.93|9827.93|0
1676376300000|2023-02-14 12:05:00|9834.26|9834.26|9830.35|9830.35|9835.72|9835.72|9830|9830|0
1676376600000|2023-02-14 12:10:00|9830.26|9830.26|9829.26|9829.26|9832.64|9832.64|9829.26|9829.26|0
1676376900000|2023-02-14 12:15:00|9829.62|9829.62|9827.42|9827.42|9835.86|9835.86|9827.16|9827.16|0
1676377200000|2023-02-14 12:20:00|9827.07|9827.07|9828.86|9828.86|9829.04|9829.04|9827.07|9827.07|0
1676377500000|2023-02-14 12:25:00|9828.72|9828.72|9830.23|9830.23|9831.56|9831.56|9828.72|9828.72|0
1676377800000|2023-02-14 12:30:00|9829.72|9829.72|9821.05|9821.05|9829.72|9829.72|9821.05|9821.05|0
1676378100000|2023-02-14 12:35:00|9820.71|9820.71|9815.29|9815.29|9821.6|9821.6|9815.29|9815.29|0
1676378400000|2023-02-14 12:40:00|9814.26|9814.26|9810.24|9810.24|9814.26|9814.26|9807.4|9807.4|0
1676378700000|2023-02-14 12:45:00|9809.73|9809.73|9811.94|9811.94|9811.94|9811.94|9806.84|9806.84|0
1676379000000|2023-02-14 12:50:00|9811.59|9811.59|9807.55|9807.55|9811.59|9811.59|9804.7|9804.7|0
1676379300000|2023-02-14 12:55:00|9807.97|9807.97|9805.02|9805.02|9809.98|9809.98|9803.36|9803.36|0
1676379600000|2023-02-14 13:00:00|9804.76|9804.76|9800.82|9800.82|9805.12|9805.12|9800.82|9800.82|0
1676379900000|2023-02-14 13:05:00|9803.2|9803.2|9802.71|9802.71|9803.2|9803.2|9799.82|9799.82|0
1676380200000|2023-02-14 13:10:00|9802.36|9802.36|9803.95|9803.95|9803.95|9803.95|9800.44|9800.44|0
1676380500000|2023-02-14 13:15:00|9803.86|9803.86|9803.42|9803.42|9803.86|9803.86|9802.55|9802.55|0
1676380800000|2023-02-14 13:20:00|9803.77|9803.77|9811.24|9811.24|9811.24|9811.24|9803.59|9803.59|0
1676381100000|2023-02-14 13:25:00|9811.6|9811.6|9801.36|9801.36|9811.6|9811.6|9801.08|9801.08|0
1676381400000|2023-02-14 13:30:00|9801.01|9801.01|9819.44|9819.44|9827.64|9827.64|9787.47|9787.47|0
1676381700000|2023-02-14 13:35:00|9819.27|9819.27|9797.44|9797.44|9819.27|9819.27|9794.53|9794.53|0
1676382000000|2023-02-14 13:40:00|9797.3|9797.3|9793.76|9793.76|9797.3|9797.3|9791.57|9791.57|0
1676382300000|2023-02-14 13:45:00|9793.51|9793.51|9799.51|9799.51|9799.51|9799.51|9790.42|9790.42|0
1676382600000|2023-02-14 13:50:00|9799.79|9799.79|9789.28|9789.28|9805.49|9805.49|9789.28|9789.28|0
1676382900000|2023-02-14 13:55:00|9789.64|9789.64|9789.53|9789.53|9792.87|9792.87|9787.16|9787.16|0
1676383200000|2023-02-14 14:00:00|9789.27|9789.27|9787.52|9787.52|9793.26|9793.26|9786.87|9786.87|0
1676383500000|2023-02-14 14:05:00|9785.14|9785.14|9784.45|9784.45|9785.22|9785.22|9781.39|9781.39|0
1676383800000|2023-02-14 14:10:00|9784.19|9784.19|9776.96|9776.96|9784.19|9784.19|9775.08|9775.08|0
1676384100000|2023-02-14 14:15:00|9776.86|9776.86|9767.13|9767.13|9778.89|9778.89|9765.79|9765.79|0
1676384400000|2023-02-14 14:20:00|9767.39|9767.39|9769.19|9769.19|9771.55|9771.55|9766.29|9766.29|0
1676384700000|2023-02-14 14:25:00|9766.81|9766.81|9767.1|9767.1|9769.98|9769.98|9764.97|9764.97|0
1676385000000|2023-02-14 14:30:00|9766.84|9766.84|9767.57|9767.57|9772.27|9772.27|9764.11|9764.11|0
1676385300000|2023-02-14 14:35:00|9767.75|9767.75|9775.19|9775.19|9775.19|9775.19|9767.66|9767.66|0
1676385600000|2023-02-14 14:40:00|9775.47|9775.47|9774.65|9774.65|9776.94|9776.94|9771.04|9771.04|0
1676385900000|2023-02-14 14:45:00|9775.51|9775.51|9779.31|9779.31|9784.52|9784.52|9775.51|9775.51|0
1676386200000|2023-02-14 14:50:00|9779.49|9779.49|9782.57|9782.57|9784.94|9784.94|9778.78|9778.78|0
1676386500000|2023-02-14 14:55:00|9782.92|9782.92|9788.41|9788.41|9788.93|9788.93|9781.97|9781.97|0
1676386800000|2023-02-14 15:00:00|9788.15|9788.15|9791.36|9791.36|9794.01|9794.01|9788.15|9788.15|0
1676387100000|2023-02-14 15:05:00|9791.03|9791.03|9801.4|9801.4|9802.82|9802.82|9789.12|9789.12|0
1676387400000|2023-02-14 15:10:00|9803.78|9803.78|9802.29|9802.29|9811.77|9811.77|9802.29|9802.29|0
1676387700000|2023-02-14 15:15:00|9802.15|9802.15|9804.61|9804.61|9808.86|9808.86|9802.15|9802.15|0
1676388000000|2023-02-14 15:20:00|9804.86|9804.86|9798.58|9798.58|9806.09|9806.09|9796.21|9796.21|0
1676388300000|2023-02-14 15:25:00|9798.72|9798.72|9799.1|9799.1|9799.54|9799.54|9789.78|9789.78|0
1676388600000|2023-02-14 15:30:00|9798.96|9798.96|9792.55|9792.55|9799.14|9799.14|9788.32|9788.32|0
1676388900000|2023-02-14 15:35:00|9790.18|9790.18|9768.08|9768.08|9790.18|9790.18|9768.08|9768.08|0
1676389200000|2023-02-14 15:40:00|9765.7|9765.7|9764.6|9764.6|9765.7|9765.7|9758.48|9758.48|0
1676389500000|2023-02-14 15:45:00|9764.09|9764.09|9756.39|9756.39|9764.09|9764.09|9747.64|9747.64|0
1676389800000|2023-02-14 15:50:00|9756.03|9756.03|9757.24|9757.24|9757.24|9757.24|9752.18|9752.18|0
1676390100000|2023-02-14 15:55:00|9757.42|9757.42|9757.57|9757.57|9760.58|9760.58|9757.16|9757.16|0
1676390400000|2023-02-14 16:00:00|9755.2|9755.2|9766.91|9766.91|9769.48|9769.48|9755.2|9755.2|0
1676390700000|2023-02-14 16:05:00|9767.17|9767.17|9766.59|9766.59|9770.18|9770.18|9765.13|9765.13|0
1676391000000|2023-02-14 16:10:00|9766.95|9766.95|9769.48|9769.48|9769.85|9769.85|9765.1|9765.1|0
1676391300000|2023-02-14 16:15:00|9769.74|9769.74|9775.17|9775.17|9777.58|9777.58|9766.76|9766.76|0
1676391600000|2023-02-14 16:20:00|9774.99|9774.99|9776.95|9776.95|9781.12|9781.12|9774.85|9774.85|0
1676391900000|2023-02-14 16:25:00|9777.21|9777.21|9768.45|9768.45|9778.28|9778.28|9765.28|9765.28|0
1676448900000|2023-02-15 08:15:00|9747.81|9747.81|9752.03|9752.03|9754.77|9754.77|9747.13|9747.13|0
1676449200000|2023-02-15 08:20:00|9752.74|9752.74|9768.27|9768.27|9768.83|9768.83|9752.74|9752.74|0
1676449500000|2023-02-15 08:25:00|9768.46|9768.46|9780.95|9780.95|9781.21|9781.21|9768|9768|0
1676449800000|2023-02-15 08:30:00|9781.37|9781.37|9784.66|9784.66|9785.34|9785.34|9779.81|9779.81|0
1676450100000|2023-02-15 08:35:00|9784.48|9784.48|9780.23|9780.23|9787.19|9787.19|9780.23|9780.23|0
1676450400000|2023-02-15 08:40:00|9780.78|9780.78|9787.68|9787.68|9790.72|9790.72|9780.78|9780.78|0
1676450700000|2023-02-15 08:45:00|9785.3|9785.3|9792.99|9792.99|9792.99|9792.99|9785.3|9785.3|0
1676451000000|2023-02-15 08:50:00|9793.13|9793.13|9800.65|9800.65|9801.41|9801.41|9793.13|9793.13|0
1676451300000|2023-02-15 08:55:00|9800.91|9800.91|9793.34|9793.34|9801.42|9801.42|9793.34|9793.34|0
1676451600000|2023-02-15 09:00:00|9793.08|9793.08|9801.47|9801.47|9801.65|9801.65|9792.43|9792.43|0
1676451900000|2023-02-15 09:05:00|9801.33|9801.33|9803.95|9803.95|9803.95|9803.95|9799.5|9799.5|0
1676452200000|2023-02-15 09:10:00|9803.44|9803.44|9804.08|9804.08|9808.48|9808.48|9803.3|9803.3|0
1676452500000|2023-02-15 09:15:00|9803.66|9803.66|9795.53|9795.53|9804.1|9804.1|9795.53|9795.53|0
1676452800000|2023-02-15 09:20:00|9795.27|9795.27|9795.21|9795.21|9795.47|9795.47|9793.09|9793.09|0
1676453100000|2023-02-15 09:25:00|9795.12|9795.12|9804.53|9804.53|9805.15|9805.15|9795.12|9795.12|0
1676453400000|2023-02-15 09:30:00|9806.91|9806.91|9803.83|9803.83|9807.61|9807.61|9803.83|9803.83|0
1676453700000|2023-02-15 09:35:00|9803.92|9803.92|9802.21|9802.21|9804.98|9804.98|9801.28|9801.28|0
1676454000000|2023-02-15 09:40:00|9801.95|9801.95|9803.95|9803.95|9803.95|9803.95|9801.58|9801.58|0
1676454300000|2023-02-15 09:45:00|9803.58|9803.58|9806.05|9806.05|9806.19|9806.19|9803.21|9803.21|0
1676454600000|2023-02-15 09:50:00|9804.64|9804.64|9799.5|9799.5|9805.33|9805.33|9799.5|9799.5|0
1676454900000|2023-02-15 09:55:00|9799.15|9799.15|9794.39|9794.39|9800.82|9800.82|9791.94|9791.94|0
1676455200000|2023-02-15 10:00:00|9794.67|9794.67|9788.68|9788.68|9795.44|9795.44|9788.68|9788.68|0
1676455500000|2023-02-15 10:05:00|9788.16|9788.16|9791.95|9791.95|9792.67|9792.67|9786.96|9786.96|0
1676455800000|2023-02-15 10:10:00|9791.25|9791.25|9795.65|9795.65|9795.65|9795.65|9791.25|9791.25|0
1676456100000|2023-02-15 10:15:00|9795.51|9795.51|9797.79|9797.79|9798.07|9798.07|9794.74|9794.74|0
1676456400000|2023-02-15 10:20:00|9796.5|9796.5|9799.56|9799.56|9801.94|9801.94|9795.79|9795.79|0
1676456700000|2023-02-15 10:25:00|9799.3|9799.3|9797.94|9797.94|9801.77|9801.77|9796.84|9796.84|0
1676457000000|2023-02-15 10:30:00|9798.19|9798.19|9801.06|9801.06|9808.25|9808.25|9798.19|9798.19|0
1676457300000|2023-02-15 10:35:00|9800.54|9800.54|9809.88|9809.88|9809.89|9809.89|9799.41|9799.41|0
1676457600000|2023-02-15 10:40:00|9807.51|9807.51|9809.03|9809.03|9809.51|9809.51|9806.96|9806.96|0
1676457900000|2023-02-15 10:45:00|9806.65|9806.65|9804.61|9804.61|9810.26|9810.26|9804.26|9804.26|0
1676458200000|2023-02-15 10:50:00|9802.23|9802.23|9807.52|9807.52|9809.89|9809.89|9802.23|9802.23|0
1676458500000|2023-02-15 10:55:00|9808.03|9808.03|9809.6|9809.6|9809.6|9809.6|9807.78|9807.78|0
1676458800000|2023-02-15 11:00:00|9811.97|9811.97|9809.51|9809.51|9812.35|9812.35|9809.18|9809.18|0
1676459100000|2023-02-15 11:05:00|9807.13|9807.13|9803.82|9803.82|9807.13|9807.13|9803.82|9803.82|0
1676459400000|2023-02-15 11:10:00|9803.47|9803.47|9803.78|9803.78|9804.15|9804.15|9801.41|9801.41|0
1676459700000|2023-02-15 11:15:00|9806.16|9806.16|9808.26|9808.26|9808.72|9808.72|9805.99|9805.99|0
1676460000000|2023-02-15 11:20:00|9805.89|9805.89|9803.92|9803.92|9805.89|9805.89|9803.9|9803.9|0
1676460300000|2023-02-15 11:25:00|9804.46|9804.46|9809.59|9809.59|9809.59|9809.59|9802.18|9802.18|0
1676460600000|2023-02-15 11:30:00|9809.45|9809.45|9811.04|9811.04|9811.47|9811.47|9809.1|9809.1|0
1676460900000|2023-02-15 11:35:00|9810.76|9810.76|9810.4|9810.4|9810.76|9810.76|9809.37|9809.37|0
1676461200000|2023-02-15 11:40:00|9810.82|9810.82|9811.66|9811.66|9812.45|9812.45|9810.82|9810.82|0
1676461500000|2023-02-15 11:45:00|9814.04|9814.04|9813.2|9813.2|9814.12|9814.12|9812.93|9812.93|0
1676461800000|2023-02-15 11:50:00|9813.55|9813.55|9813.47|9813.47|9813.55|9813.55|9812.74|9812.74|0
1676462100000|2023-02-15 11:55:00|9813.74|9813.74|9810.45|9810.45|9813.74|9813.74|9806.43|9806.43|0
1676462400000|2023-02-15 12:00:00|9810.91|9810.91|9804.94|9804.94|9814.06|9814.06|9804.94|9804.94|0
1676462700000|2023-02-15 12:05:00|9805.11|9805.11|9802.68|9802.68|9805.11|9805.11|9800.11|9800.11|0
1676463000000|2023-02-15 12:10:00|9801.62|9801.62|9816.59|9816.59|9816.59|9816.59|9801.36|9801.36|0
1676463300000|2023-02-15 12:15:00|9814.22|9814.22|9813.66|9813.66|9814.26|9814.26|9813.64|9813.64|0
1676463600000|2023-02-15 12:20:00|9813.92|9813.92|9814.33|9814.33|9814.44|9814.44|9809.41|9809.41|0
1676463900000|2023-02-15 12:25:00|9814.07|9814.07|9812.07|9812.07|9816.98|9816.98|9812.07|9812.07|0
1676464200000|2023-02-15 12:30:00|9813.1|9813.1|9816.37|9816.37|9816.37|9816.37|9813.1|9813.1|0
1676464500000|2023-02-15 12:35:00|9816.72|9816.72|9815.54|9815.54|9816.72|9816.72|9811.65|9811.65|0
1676464800000|2023-02-15 12:40:00|9815.88|9815.88|9816.23|9816.23|9817.09|9817.09|9815.88|9815.88|0
1676465100000|2023-02-15 12:45:00|9816.4|9816.4|9814.81|9814.81|9816.4|9816.4|9812.44|9812.44|0
1676465400000|2023-02-15 12:50:00|9814.64|9814.64|9811.8|9811.8|9814.64|9814.64|9809.89|9809.89|0
1676465700000|2023-02-15 12:55:00|9811.63|9811.63|9812.23|9812.23|9814.07|9814.07|9811.17|9811.17|0
1676466000000|2023-02-15 13:00:00|9812.59|9812.59|9812.73|9812.73|9815.48|9815.48|9810.22|9810.22|0
1676466300000|2023-02-15 13:05:00|9812.82|9812.82|9811.84|9811.84|9812.82|9812.82|9809.47|9809.47|0
1676466600000|2023-02-15 13:10:00|9811.7|9811.7|9811.89|9811.89|9811.92|9811.92|9811.56|9811.56|0
1676466900000|2023-02-15 13:15:00|9814.27|9814.27|9812.03|9812.03|9814.27|9814.27|9811.47|9811.47|0
1676467200000|2023-02-15 13:20:00|9809.66|9809.66|9809.66|9809.66|9812.31|9812.31|9808.88|9808.88|0
1676467500000|2023-02-15 13:25:00|9809.92|9809.92|9803.84|9803.84|9810.01|9810.01|9803.59|9803.59|0
1676467800000|2023-02-15 13:30:00|9803.14|9803.14|9819.62|9819.62|9819.62|9819.62|9801.69|9801.69|0
1676468100000|2023-02-15 13:35:00|9817.25|9817.25|9816.39|9816.39|9823.77|9823.77|9815.5|9815.5|0
1676468400000|2023-02-15 13:40:00|9818.76|9818.76|9819.1|9819.1|9821.46|9821.46|9814.01|9814.01|0
1676468700000|2023-02-15 13:45:00|9819.38|9819.38|9821.09|9821.09|9824.71|9824.71|9819.38|9819.38|0
1676469000000|2023-02-15 13:50:00|9823.46|9823.46|9823.96|9823.96|9827.3|9827.3|9822.29|9822.29|0
1676469300000|2023-02-15 13:55:00|9821.59|9821.59|9821.42|9821.42|9823.88|9823.88|9821.07|9821.07|0
1676469600000|2023-02-15 14:00:00|9821.24|9821.24|9821.77|9821.77|9821.95|9821.95|9819.12|9819.12|0
1676469900000|2023-02-15 14:05:00|9821.86|9821.86|9822.23|9822.23|9822.57|9822.57|9819.76|9819.76|0
1676470200000|2023-02-15 14:10:00|9822.09|9822.09|9823.52|9823.52|9825.38|9825.38|9822.09|9822.09|0
1676470500000|2023-02-15 14:15:00|9823.87|9823.87|9825.15|9825.15|9825.89|9825.89|9823.05|9823.05|0
1676470800000|2023-02-15 14:20:00|9824.87|9824.87|9828.38|9828.38|9828.47|9828.47|9822.67|9822.67|0
1676471100000|2023-02-15 14:25:00|9828.57|9828.57|9839.06|9839.06|9839.06|9839.06|9828.47|9828.47|0
1676471400000|2023-02-15 14:30:00|9838.88|9838.88|9840.37|9840.37|9840.99|9840.99|9831.57|9831.57|0
1676471700000|2023-02-15 14:35:00|9840.55|9840.55|9840.83|9840.83|9853.15|9853.15|9838|9838|0
1676472000000|2023-02-15 14:40:00|9840.69|9840.69|9852.53|9852.53|9853.24|9853.24|9840.41|9840.41|0
1676472300000|2023-02-15 14:45:00|9850.16|9850.16|9853.66|9853.66|9856.62|9856.62|9849.81|9849.81|0
1676472600000|2023-02-15 14:50:00|9853.94|9853.94|9852.23|9852.23|9860.23|9860.23|9846.32|9846.32|0
1676472900000|2023-02-15 14:55:00|9852.65|9852.65|9862.06|9862.06|9862.06|9862.06|9852.65|9852.65|0
1676473200000|2023-02-15 15:00:00|9859.69|9859.69|9861.63|9861.63|9866.42|9866.42|9859.69|9859.69|0
1676473500000|2023-02-15 15:05:00|9861.98|9861.98|9856.87|9856.87|9862.81|9862.81|9855.96|9855.96|0
1676473800000|2023-02-15 15:10:00|9857.01|9857.01|9855.75|9855.75|9857.79|9857.79|9852.05|9852.05|0
1676474100000|2023-02-15 15:15:00|9855.89|9855.89|9867.55|9867.55|9870.64|9870.64|9855.54|9855.54|0
1676474400000|2023-02-15 15:20:00|9867.83|9867.83|9866.23|9866.23|9870.52|9870.52|9866.23|9866.23|0
1676474700000|2023-02-15 15:25:00|9866.09|9866.09|9857.48|9857.48|9866.45|9866.45|9857.39|9857.39|0
1676475000000|2023-02-15 15:30:00|9859.86|9859.86|9863.87|9863.87|9866.52|9866.52|9859.86|9859.86|0
1676475300000|2023-02-15 15:35:00|9866.24|9866.24|9858.26|9858.26|9866.34|9866.34|9853.96|9853.96|0
1676475600000|2023-02-15 15:40:00|9855.89|9855.89|9857.5|9857.5|9858.33|9858.33|9852.88|9852.88|0
1676475900000|2023-02-15 15:45:00|9855.13|9855.13|9849.39|9849.39|9855.34|9855.34|9846.66|9846.66|0
1676476200000|2023-02-15 15:50:00|9849.74|9849.74|9850.03|9850.03|9857.48|9857.48|9849.39|9849.39|0
1676476500000|2023-02-15 15:55:00|9850.12|9850.12|9843.4|9843.4|9852.83|9852.83|9841.84|9841.84|0
1676476800000|2023-02-15 16:00:00|9842.75|9842.75|9847.85|9847.85|9848.36|9848.36|9839.97|9839.97|0
1676477100000|2023-02-15 16:05:00|9847.66|9847.66|9847.07|9847.07|9848.29|9848.29|9844.89|9844.89|0
1676477400000|2023-02-15 16:10:00|9846.42|9846.42|9854.32|9854.32|9854.5|9854.5|9846.42|9846.42|0
1676477700000|2023-02-15 16:15:00|9854.41|9854.41|9858.24|9858.24|9858.34|9858.34|9854.41|9854.41|0
1676478000000|2023-02-15 16:20:00|9858.66|9858.66|9867.08|9867.08|9867.48|9867.48|9858.66|9858.66|0
1676478300000|2023-02-15 16:25:00|9867.43|9867.43|9862.7|9862.7|9871.05|9871.05|9862.7|9862.7|0
1676535300000|2023-02-16 08:15:00|10086.36|10086.36|10116.1|10116.1|10138.81|10138.81|10081.5|10081.5|0
1676535600000|2023-02-16 08:20:00|10115.12|10115.12|10068.12|10068.12|10120.68|10120.68|10068.12|10068.12|0
1676535900000|2023-02-16 08:25:00|10067.95|10067.95|10097.06|10097.06|10107.04|10107.04|10063.99|10063.99|0
1676536200000|2023-02-16 08:30:00|10096.36|10096.36|10068.26|10068.26|10098.73|10098.73|10053.58|10053.58|0
1676536500000|2023-02-16 08:35:00|10065.88|10065.88|10077.85|10077.85|10108.15|10108.15|10048.48|10048.48|0
1676536800000|2023-02-16 08:40:00|10077.99|10077.99|10082.29|10082.29|10087.48|10087.48|10072.26|10072.26|0
1676537100000|2023-02-16 08:45:00|10082.64|10082.64|10122.57|10122.57|10122.85|10122.85|10077.54|10077.54|0
1676537400000|2023-02-16 08:50:00|10117.82|10117.82|10106.92|10106.92|10125.43|10125.43|10085.42|10085.42|0
1676537700000|2023-02-16 08:55:00|10106.55|10106.55|10108|10108|10121.88|10121.88|10104.27|10104.27|0
1676538000000|2023-02-16 09:00:00|10107.65|10107.65|10123.71|10123.71|10126.09|10126.09|10104.11|10104.11|0
1676538300000|2023-02-16 09:05:00|10121.34|10121.34|10099.83|10099.83|10123.01|10123.01|10099.48|10099.48|0
1676538600000|2023-02-16 09:10:00|10097.46|10097.46|10089.77|10089.77|10099.83|10099.83|10080.12|10080.12|0
1676538900000|2023-02-16 09:15:00|10090.3|10090.3|10089.83|10089.83|10092.85|10092.85|10085.42|10085.42|0
1676539200000|2023-02-16 09:20:00|10089.48|10089.48|10085.86|10085.86|10089.48|10089.48|10075.83|10075.83|0
1676539500000|2023-02-16 09:25:00|10085.51|10085.51|10099.6|10099.6|10099.6|10099.6|10079.98|10079.98|0
1676539800000|2023-02-16 09:30:00|10097.22|10097.22|10085.02|10085.02|10097.58|10097.58|10080.27|10080.27|0
1676540100000|2023-02-16 09:35:00|10087.39|10087.39|10079.01|10079.01|10087.41|10087.41|10077.64|10077.64|0
1676540400000|2023-02-16 09:40:00|10079.55|10079.55|10086.01|10086.01|10086.01|10086.01|10079.55|10079.55|0
1676540700000|2023-02-16 09:45:00|10085.66|10085.66|10075.15|10075.15|10085.66|10085.66|10075.15|10075.15|0
1676541000000|2023-02-16 09:50:00|10072.77|10072.77|10055.09|10055.09|10072.77|10072.77|10054.82|10054.82|0
1676541300000|2023-02-16 09:55:00|10057.47|10057.47|10069.63|10069.63|10072.01|10072.01|10055.09|10055.09|0
1676541600000|2023-02-16 10:00:00|10070.28|10070.28|10086.71|10086.71|10089.09|10089.09|10070.28|10070.28|0
1676541900000|2023-02-16 10:05:00|10086.81|10086.81|10085.1|10085.1|10088.46|10088.46|10082.99|10082.99|0
1676542200000|2023-02-16 10:10:00|10085.45|10085.45|10074.62|10074.62|10085.45|10085.45|10074.62|10074.62|0
1676542500000|2023-02-16 10:15:00|10074.97|10074.97|10064.83|10064.83|10075.33|10075.33|10064.47|10064.47|0
1676542800000|2023-02-16 10:20:00|10065.18|10065.18|10063.25|10063.25|10065.45|10065.45|10058.68|10058.68|0
1676543100000|2023-02-16 10:25:00|10063.43|10063.43|10067.87|10067.87|10067.87|10067.87|10063.43|10063.43|0
1676543400000|2023-02-16 10:30:00|10068.52|10068.52|10066.05|10066.05|10071.8|10071.8|10066.05|10066.05|0
1676543700000|2023-02-16 10:35:00|10066.32|10066.32|10066.13|10066.13|10066.67|10066.67|10063.76|10063.76|0
1676544000000|2023-02-16 10:40:00|10065.95|10065.95|10081.59|10081.59|10082.24|10082.24|10061.12|10061.12|0
1676544300000|2023-02-16 10:45:00|10079.22|10079.22|10080.02|10080.02|10082.3|10082.3|10072.62|10072.62|0
1676544600000|2023-02-16 10:50:00|10077.64|10077.64|10060.28|10060.28|10077.64|10077.64|10057.91|10057.91|0
1676544900000|2023-02-16 10:55:00|10060.1|10060.1|10058.68|10058.68|10061.05|10061.05|10053.72|10053.72|0
1676545200000|2023-02-16 11:00:00|10061.05|10061.05|10053.77|10053.77|10061.39|10061.39|10053.41|10053.41|0
1676545500000|2023-02-16 11:05:00|10053.59|10053.59|10049.38|10049.38|10057.81|10057.81|10048.73|10048.73|0
1676545800000|2023-02-16 11:10:00|10050.08|10050.08|10041.87|10041.87|10050.08|10050.08|10033.01|10033.01|0
1676546100000|2023-02-16 11:15:00|10042.57|10042.57|10051.19|10051.19|10051.93|10051.93|10042.43|10042.43|0
1676546400000|2023-02-16 11:20:00|10051.83|10051.83|10058.87|10058.87|10058.87|10058.87|10051.12|10051.12|0
1676546700000|2023-02-16 11:25:00|10056.5|10056.5|10062.3|10062.3|10068.47|10068.47|10056.5|10056.5|0
1676547000000|2023-02-16 11:30:00|10059.92|10059.92|10072.02|10072.02|10078.04|10078.04|10058.48|10058.48|0
1676547300000|2023-02-16 11:35:00|10071.84|10071.84|10072.21|10072.21|10074.5|10074.5|10067.37|10067.37|0
1676547600000|2023-02-16 11:40:00|10072.86|10072.86|10059.26|10059.26|10072.86|10072.86|10053.14|10053.14|0
1676547900000|2023-02-16 11:45:00|10059.44|10059.44|10076.33|10076.33|10076.33|10076.33|10059.26|10059.26|0
1676548200000|2023-02-16 11:50:00|10073.96|10073.96|10068.55|10068.55|10076.33|10076.33|10068.55|10068.55|0
1676548500000|2023-02-16 11:55:00|10066.17|10066.17|10063.69|10063.69|10066.89|10066.89|10063.44|10063.44|0
1676548800000|2023-02-16 12:00:00|10062.64|10062.64|10067.05|10067.05|10069.03|10069.03|10062.64|10062.64|0
1676549100000|2023-02-16 12:05:00|10066.4|10066.4|10068.15|10068.15|10068.78|10068.78|10063.4|10063.4|0
1676549400000|2023-02-16 12:10:00|10067.87|10067.87|10064.82|10064.82|10067.87|10067.87|10064.64|10064.64|0
1676549700000|2023-02-16 12:15:00|10062.44|10062.44|10062.16|10062.16|10064.64|10064.64|10061.9|10061.9|0
1676550000000|2023-02-16 12:20:00|10059.79|10059.79|10057.06|10057.06|10059.79|10059.79|10052.31|10052.31|0
1676550300000|2023-02-16 12:25:00|10056.71|10056.71|10058.67|10058.67|10058.67|10058.67|10056.07|10056.07|0
1676550600000|2023-02-16 12:30:00|10058.32|10058.32|10060.96|10060.96|10061.13|10061.13|10055.86|10055.86|0
1676550900000|2023-02-16 12:35:00|10060.12|10060.12|10062.45|10062.45|10062.63|10062.63|10060.12|10060.12|0
1676551200000|2023-02-16 12:40:00|10064.83|10064.83|10067.55|10067.55|10067.55|10067.55|10064.83|10064.83|0
1676551500000|2023-02-16 12:45:00|10066.85|10066.85|10063.41|10063.41|10069.4|10069.4|10063.41|10063.41|0
1676551800000|2023-02-16 12:50:00|10061.04|10061.04|10062.12|10062.12|10062.21|10062.21|10061.04|10061.04|0
1676552100000|2023-02-16 12:55:00|10062.03|10062.03|10071.98|10071.98|10078.56|10078.56|10058.27|10058.27|0
1676552400000|2023-02-16 13:00:00|10069.61|10069.61|10056.97|10056.97|10073|10073|10056.97|10056.97|0
1676552700000|2023-02-16 13:05:00|10054.6|10054.6|10051.23|10051.23|10054.6|10054.6|10046.38|10046.38|0
1676553000000|2023-02-16 13:10:00|10051.05|10051.05|10048.86|10048.86|10057.82|10057.82|10046.48|10046.48|0
1676553300000|2023-02-16 13:15:00|10047.57|10047.57|10057.38|10057.38|10060.1|10060.1|10047.39|10047.39|0
1676553600000|2023-02-16 13:20:00|10056.74|10056.74|10055.11|10055.11|10061.21|10061.21|10054.76|10054.76|0
1676553900000|2023-02-16 13:25:00|10055.2|10055.2|10050.02|10050.02|10057.58|10057.58|10050.02|10050.02|0
1676554200000|2023-02-16 13:30:00|10047.65|10047.65|10046.39|10046.39|10049.84|10049.84|10031.73|10031.73|0
1676554500000|2023-02-16 13:35:00|10046.48|10046.48|10043.38|10043.38|10046.48|10046.48|10038.62|10038.62|0
1676554800000|2023-02-16 13:40:00|10044.67|10044.67|10043.45|10043.45|10045.75|10045.75|10038.33|10038.33|0
1676555100000|2023-02-16 13:45:00|10042.72|10042.72|10016.27|10016.27|10042.89|10042.89|10016.27|10016.27|0
1676555400000|2023-02-16 13:50:00|10016.09|10016.09|10021.99|10021.99|10021.99|10021.99|10016.09|10016.09|0
1676555700000|2023-02-16 13:55:00|10024.71|10024.71|10036.57|10036.57|10043.69|10043.69|10024.71|10024.71|0
1676556000000|2023-02-16 14:00:00|10036.74|10036.74|10029.72|10029.72|10036.74|10036.74|10024.78|10024.78|0
1676556300000|2023-02-16 14:05:00|10032.1|10032.1|10030.5|10030.5|10033.39|10033.39|10027.65|10027.65|0
1676556600000|2023-02-16 14:10:00|10030.36|10030.36|10035.89|10035.89|10036.7|10036.7|10030.22|10030.22|0
1676556900000|2023-02-16 14:15:00|10035.75|10035.75|10018.37|10018.37|10035.89|10035.89|10018.37|10018.37|0
1676557200000|2023-02-16 14:20:00|10020.74|10020.74|9998.33|9998.33|10020.92|10020.92|9998.33|9998.33|0
1676557500000|2023-02-16 14:25:00|10000.7|10000.7|9992.52|9992.52|10000.88|10000.88|9990.77|9990.77|0
1676557800000|2023-02-16 14:30:00|9990.15|9990.15|9997.36|9997.36|10001.72|10001.72|9975.17|9975.17|0
1676558100000|2023-02-16 14:35:00|9997.17|9997.17|9985.43|9985.43|9999.55|9999.55|9968.28|9968.28|0
1676558400000|2023-02-16 14:40:00|9990.18|9990.18|9993|9993|9993.55|9993.55|9982.02|9982.02|0
1676558700000|2023-02-16 14:45:00|9992.65|9992.65|9991.39|9991.39|9997.93|9997.93|9991.39|9991.39|0
1676559000000|2023-02-16 14:50:00|9989.02|9989.02|9986.86|9986.86|10000.73|10000.73|9986.86|9986.86|0
1676559300000|2023-02-16 14:55:00|9989.24|9989.24|9970.97|9970.97|9989.24|9989.24|9970.97|9970.97|0
1676559600000|2023-02-16 15:00:00|9970.23|9970.23|9968.19|9968.19|9971.55|9971.55|9960.64|9960.64|0
1676559900000|2023-02-16 15:05:00|9965.82|9965.82|9968.13|9968.13|9977.46|9977.46|9965.3|9965.3|0
1676560200000|2023-02-16 15:10:00|9968.04|9968.04|9976.26|9976.26|9976.26|9976.26|9968.04|9968.04|0
1676560500000|2023-02-16 15:15:00|9976.61|9976.61|9975.81|9975.81|9983.43|9983.43|9973.94|9973.94|0
1676560800000|2023-02-16 15:20:00|9976.16|9976.16|9975.38|9975.38|9984.03|9984.03|9975.03|9975.03|0
1676561100000|2023-02-16 15:25:00|9977.76|9977.76|9991.08|9991.08|9991.08|9991.08|9974|9974|0
1676561400000|2023-02-16 15:30:00|9990.9|9990.9|9987.95|9987.95|9998.02|9998.02|9987.95|9987.95|0
1676561700000|2023-02-16 15:35:00|9988.09|9988.09|9980.06|9980.06|9988.27|9988.27|9979.44|9979.44|0
1676562000000|2023-02-16 15:40:00|9979.89|9979.89|9959.32|9959.32|9980.53|9980.53|9959.32|9959.32|0
1676562300000|2023-02-16 15:45:00|9964.07|9964.07|9979.55|9979.55|9983.77|9983.77|9964.07|9964.07|0
1676562600000|2023-02-16 15:50:00|9979.83|9979.83|9970.48|9970.48|9980.78|9980.78|9970.48|9970.48|0
1676562900000|2023-02-16 15:55:00|9970.62|9970.62|9961.74|9961.74|9972.99|9972.99|9956.15|9956.15|0
1676563200000|2023-02-16 16:00:00|9964.11|9964.11|9970.57|9970.57|9972.4|9972.4|9964.11|9964.11|0
1676563500000|2023-02-16 16:05:00|9970.92|9970.92|9969.72|9969.72|9972.98|9972.98|9961.25|9961.25|0
1676563800000|2023-02-16 16:10:00|9970.37|9970.37|9969.57|9969.57|9971.33|9971.33|9965.78|9965.78|0
1676564100000|2023-02-16 16:15:00|9968.92|9968.92|9971.19|9971.19|9971.19|9971.19|9960.55|9960.55|0
1676564400000|2023-02-16 16:20:00|9971.02|9971.02|9955.53|9955.53|9971.37|9971.37|9955.25|9955.25|0
1676564700000|2023-02-16 16:25:00|9955.71|9955.71|9950.92|9950.92|9961.94|9961.94|9948.9|9948.9|0
1676621700000|2023-02-17 08:15:00|9885.39|9885.39|9884.52|9884.52|9891.13|9891.13|9876.71|9876.71|0
1676622000000|2023-02-17 08:20:00|9884.43|9884.43|9902.28|9902.28|9902.33|9902.33|9884.43|9884.43|0
1676622300000|2023-02-17 08:25:00|9899.55|9899.55|9887.65|9887.65|9902.14|9902.14|9887.32|9887.32|0
1676622600000|2023-02-17 08:30:00|9885.27|9885.27|9872.54|9872.54|9885.82|9885.82|9869.47|9869.47|0
1676622900000|2023-02-17 08:35:00|9873.59|9873.59|9879.3|9879.3|9881.69|9881.69|9872.89|9872.89|0
1676623200000|2023-02-17 08:40:00|9879.64|9879.64|9893.34|9893.34|9893.34|9893.34|9879.17|9879.17|0
1676623500000|2023-02-17 08:45:00|9893.99|9893.99|9895.48|9895.48|9897.45|9897.45|9890.33|9890.33|0
1676623800000|2023-02-17 08:50:00|9894.84|9894.84|9903.24|9903.24|9903.24|9903.24|9894.84|9894.84|0
1676624100000|2023-02-17 08:55:00|9903.59|9903.59|9911.62|9911.62|9914.76|9914.76|9903.59|9903.59|0
1676624400000|2023-02-17 09:00:00|9909.24|9909.24|9910.92|9910.92|9911.62|9911.62|9905.82|9905.82|0
1676624700000|2023-02-17 09:05:00|9910.57|9910.57|9896.77|9896.77|9910.57|9910.57|9895.81|9895.81|0
1676625000000|2023-02-17 09:10:00|9897.83|9897.83|9905.51|9905.51|9905.51|9905.51|9897.83|9897.83|0
1676625300000|2023-02-17 09:15:00|9903.14|9903.14|9909.53|9909.53|9909.53|9909.53|9900.41|9900.41|0
1676625600000|2023-02-17 09:20:00|9907.16|9907.16|9909.84|9909.84|9916.97|9916.97|9907.16|9907.16|0
1676625900000|2023-02-17 09:25:00|9910.19|9910.19|9910.48|9910.48|9911.12|9911.12|9906.92|9906.92|0
1676626200000|2023-02-17 09:30:00|9910.83|9910.83|9923.4|9923.4|9923.75|9923.75|9910.48|9910.48|0
1676626500000|2023-02-17 09:35:00|9923.05|9923.05|9915.36|9915.36|9923.32|9923.32|9914.9|9914.9|0
1676626800000|2023-02-17 09:40:00|9915.45|9915.45|9914.8|9914.8|9917|9917|9911.41|9911.41|0
1676627100000|2023-02-17 09:45:00|9914.7|9914.7|9913.88|9913.88|9919.36|9919.36|9913.88|9913.88|0
1676627400000|2023-02-17 09:50:00|9913.24|9913.24|9914.14|9914.14|9919.98|9919.98|9913.24|9913.24|0
1676627700000|2023-02-17 09:55:00|9911.77|9911.77|9910.8|9910.8|9911.94|9911.94|9907.58|9907.58|0
1676628000000|2023-02-17 10:00:00|9910.9|9910.9|9918.39|9918.39|9918.57|9918.57|9910.9|9910.9|0
1676628300000|2023-02-17 10:05:00|9919.1|9919.1|9924.1|9924.1|9926.47|9926.47|9919.1|9919.1|0
1676628900000|2023-02-17 10:15:00|9924.74|9924.74|9940.71|9940.71|9947.36|9947.36|9924.1|9924.1|0
1676629200000|2023-02-17 10:20:00|9943.45|9943.45|9935.11|9935.11|9943.45|9943.45|9927.34|9927.34|0
1676629500000|2023-02-17 10:25:00|9935.75|9935.75|9945|9945|9946.79|9946.79|9935.75|9935.75|0
1676629800000|2023-02-17 10:30:00|9944.32|9944.32|9943.67|9943.67|9944.32|9944.32|9941.02|9941.02|0
1676630100000|2023-02-17 10:35:00|9943.31|9943.31|9937.6|9937.6|9943.31|9943.31|9937.5|9937.5|0
1676630400000|2023-02-17 10:40:00|9935.22|9935.22|9937.17|9937.17|9941.28|9941.28|9935.22|9935.22|0
1676630700000|2023-02-17 10:45:00|9934.8|9934.8|9936.89|9936.89|9936.89|9936.89|9932.04|9932.04|0
1676631000000|2023-02-17 10:50:00|9936.98|9936.98|9932.73|9932.73|9944.22|9944.22|9929.09|9929.09|0
1676631300000|2023-02-17 10:55:00|9930.35|9930.35|9917.72|9917.72|9930.69|9930.69|9914.71|9914.71|0
1676631600000|2023-02-17 11:00:00|9918.06|9918.06|9918.77|9918.77|9918.77|9918.77|9912.6|9912.6|0
1676631900000|2023-02-17 11:05:00|9918.07|9918.07|9909.11|9909.11|9918.07|9918.07|9906.92|9906.92|0
1676632200000|2023-02-17 11:10:00|9908.94|9908.94|9902.67|9902.67|9910.8|9910.8|9902.67|9902.67|0
1676632500000|2023-02-17 11:15:00|9903.02|9903.02|9902.57|9902.57|9906.39|9906.39|9902.11|9902.11|0
1676632800000|2023-02-17 11:20:00|9903.39|9903.39|9910.17|9910.17|9910.31|9910.31|9903.39|9903.39|0
1676633100000|2023-02-17 11:25:00|9909.61|9909.61|9909.97|9909.97|9912.34|9912.34|9907.34|9907.34|0
1676633400000|2023-02-17 11:30:00|9910.15|9910.15|9906.59|9906.59|9911.08|9911.08|9906.41|9906.41|0
1676633700000|2023-02-17 11:35:00|9906.24|9906.24|9903.04|9903.04|9906.24|9906.24|9901.66|9901.66|0
1676634000000|2023-02-17 11:40:00|9902.39|9902.39|9907.31|9907.31|9908.02|9908.02|9902.39|9902.39|0
1676634300000|2023-02-17 11:45:00|9907.66|9907.66|9907.14|9907.14|9907.66|9907.66|9905.73|9905.73|0
1676634600000|2023-02-17 11:50:00|9906.77|9906.77|9903.03|9903.03|9907.69|9907.69|9902.86|9902.86|0
1676634900000|2023-02-17 11:55:00|9900.66|9900.66|9902.6|9902.6|9903.3|9903.3|9899.95|9899.95|0
1676635200000|2023-02-17 12:00:00|9902.24|9902.24|9910.89|9910.89|9910.89|9910.89|9902.24|9902.24|0
1676635500000|2023-02-17 12:05:00|9911.07|9911.07|9914.09|9914.09|9914.09|9914.09|9909.34|9909.34|0
1676635800000|2023-02-17 12:10:00|9914.62|9914.62|9918.46|9918.46|9918.46|9918.46|9914.27|9914.27|0
1676636100000|2023-02-17 12:15:00|9918.6|9918.6|9928.72|9928.72|9929.37|9929.37|9918.6|9918.6|0
1676636400000|2023-02-17 12:20:00|9928.08|9928.08|9929.4|9929.4|9929.75|9929.75|9925.35|9925.35|0
1676636700000|2023-02-17 12:25:00|9929.75|9929.75|9930.37|9930.37|9930.84|9930.84|9929.72|9929.72|0
1676637000000|2023-02-17 12:30:00|9930.55|9930.55|9923.93|9923.93|9930.55|9930.55|9921.55|9921.55|0
1676637300000|2023-02-17 12:35:00|9924.27|9924.27|9936|9936|9936|9936|9923.92|9923.92|0
1676637600000|2023-02-17 12:40:00|9935.65|9935.65|9938.28|9938.28|9938.34|9938.34|9934.94|9934.94|0
1676637900000|2023-02-17 12:45:00|9938.74|9938.74|9937.89|9937.89|9942.35|9942.35|9937.89|9937.89|0
1676638200000|2023-02-17 12:50:00|9940.26|9940.26|9936.31|9936.31|9940.36|9940.36|9936.03|9936.03|0
1676638500000|2023-02-17 12:55:00|9933.29|9933.29|9931.47|9931.47|9936.21|9936.21|9931.47|9931.47|0
1676638800000|2023-02-17 13:00:00|9931.33|9931.33|9931.92|9931.92|9934.48|9934.48|9928.81|9928.81|0
1676639100000|2023-02-17 13:05:00|9934.3|9934.3|9932.79|9932.79|9935.16|9935.16|9932.79|9932.79|0
1676639400000|2023-02-17 13:10:00|9935.52|9935.52|9935.57|9935.57|9939|9939|9935.26|9935.26|0
1676639700000|2023-02-17 13:15:00|9937.94|9937.94|9938|9938|9941.02|9941.02|9937.94|9937.94|0
1676640000000|2023-02-17 13:20:00|9937.81|9937.81|9932.56|9932.56|9937.81|9937.81|9932.56|9932.56|0
1676640300000|2023-02-17 13:25:00|9933.09|9933.09|9930.3|9930.3|9933.2|9933.2|9930.3|9930.3|0
1676640600000|2023-02-17 13:30:00|9929.94|9929.94|9940.55|9940.55|9940.55|9940.55|9929.77|9929.77|0
1676640900000|2023-02-17 13:35:00|9940.38|9940.38|9942.68|9942.68|9949.8|9949.8|9940.21|9940.21|0
1676641200000|2023-02-17 13:40:00|9942.54|9942.54|9947.19|9947.19|9952.41|9952.41|9942.54|9942.54|0
1676641500000|2023-02-17 13:45:00|9947.36|9947.36|9947.62|9947.62|9949.07|9949.07|9944.89|9944.89|0
1676641800000|2023-02-17 13:50:00|9946.97|9946.97|9954.7|9954.7|9957.08|9957.08|9946.97|9946.97|0
1676642100000|2023-02-17 13:55:00|9957.08|9957.08|9951.43|9951.43|9957.91|9957.91|9951.43|9951.43|0
1676642400000|2023-02-17 14:00:00|9951.6|9951.6|9954.32|9954.32|9957|9957|9951.6|9951.6|0
1676642700000|2023-02-17 14:05:00|9953.96|9953.96|9954.4|9954.4|9954.4|9954.4|9952.96|9952.96|0
1676643000000|2023-02-17 14:10:00|9954.75|9954.75|9948.48|9948.48|9954.75|9954.75|9948.48|9948.48|0
1676643300000|2023-02-17 14:15:00|9949.12|9949.12|9950.18|9950.18|9950.18|9950.18|9949.12|9949.12|0
1676643600000|2023-02-17 14:20:00|9950.53|9950.53|9950.64|9950.64|9954.31|9954.31|9948.6|9948.6|0
1676643900000|2023-02-17 14:25:00|9950.36|9950.36|9952.45|9952.45|9953.09|9953.09|9945.26|9945.26|0
1676644200000|2023-02-17 14:30:00|9954.82|9954.82|9957.61|9957.61|9958.82|9958.82|9949.29|9949.29|0
1676644500000|2023-02-17 14:35:00|9957.96|9957.96|9982.34|9982.34|9984.71|9984.71|9957.96|9957.96|0
1676644800000|2023-02-17 14:40:00|9984.71|9984.71|9970.91|9970.91|9984.71|9984.71|9970.91|9970.91|0
1676645100000|2023-02-17 14:45:00|9970.77|9970.77|9967.07|9967.07|9970.81|9970.81|9965.88|9965.88|0
1676645400000|2023-02-17 14:50:00|9966.98|9966.98|9979.8|9979.8|9979.8|9979.8|9966.23|9966.23|0
1676645700000|2023-02-17 14:55:00|9980.44|9980.44|9980.79|9980.79|9985.36|9985.36|9979.11|9979.11|0
1676646000000|2023-02-17 15:00:00|9980.96|9980.96|9988.77|9988.77|9990.9|9990.9|9980.08|9980.08|0
1676646300000|2023-02-17 15:05:00|9988.42|9988.42|9984.91|9984.91|9989.22|9989.22|9983.14|9983.14|0
1676646600000|2023-02-17 15:10:00|9984.73|9984.73|9986.63|9986.63|9989.64|9989.64|9984.2|9984.2|0
1676646900000|2023-02-17 15:15:00|9987|9987|9989.89|9989.89|9992.62|9992.62|9984.83|9984.83|0
1676647200000|2023-02-17 15:20:00|9990.06|9990.06|9984.46|9984.46|9990.35|9990.35|9983.27|9983.27|0
1676647500000|2023-02-17 15:25:00|9984.64|9984.64|9980.03|9980.03|9984.68|9984.68|9979.75|9979.75|0
1676647800000|2023-02-17 15:30:00|9979.38|9979.38|9979.56|9979.56|9980.55|9980.55|9973.98|9973.98|0
1676648100000|2023-02-17 15:35:00|9979.21|9979.21|9973.96|9973.96|9980.46|9980.46|9971.59|9971.59|0
1676648400000|2023-02-17 15:40:00|9974.06|9974.06|9968.64|9968.64|9974.35|9974.35|9968.47|9968.47|0
1676648700000|2023-02-17 15:45:00|9968.47|9968.47|9965.03|9965.03|9968.47|9968.47|9962.73|9962.73|0
1676649000000|2023-02-17 15:50:00|9964.85|9964.85|9966.18|9966.18|9969.18|9969.18|9964.85|9964.85|0
1676649300000|2023-02-17 15:55:00|9966.01|9966.01|9960.22|9960.22|9966.01|9966.01|9958.02|9958.02|0
1676649600000|2023-02-17 16:00:00|9959.94|9959.94|9959.64|9959.64|9960.36|9960.36|9957.43|9957.43|0
1676649900000|2023-02-17 16:05:00|9958.94|9958.94|9963.51|9963.51|9965.88|9965.88|9958.94|9958.94|0
1676650200000|2023-02-17 16:10:00|9963.09|9963.09|9959.32|9959.32|9963.09|9963.09|9958.34|9958.34|0
1676650500000|2023-02-17 16:15:00|9958.97|9958.97|9968.63|9968.63|9969.14|9969.14|9958.61|9958.61|0
1676650800000|2023-02-17 16:20:00|9966.25|9966.25|9960.49|9960.49|9971.35|9971.35|9960.31|9960.31|0
1676651100000|2023-02-17 16:25:00|9960.14|9960.14|9964.2|9964.2|9969.84|9969.84|9960.14|9960.14|0
1676880900000|2023-02-20 08:15:00|9924.52|9924.52|9936.44|9936.44|9937.88|9937.88|9924.52|9924.52|0
1676881200000|2023-02-20 08:20:00|9941.18|9941.18|9941.59|9941.59|9951.08|9951.08|9938.81|9938.81|0
1676881500000|2023-02-20 08:25:00|9940.9|9940.9|9915.14|9915.14|9943.27|9943.27|9914.05|9914.05|0
1676881800000|2023-02-20 08:30:00|9917.51|9917.51|9932.62|9932.62|9933.08|9933.08|9916.11|9916.11|0
1676882100000|2023-02-20 08:35:00|9932.9|9932.9|9938.82|9938.82|9941.2|9941.2|9932.9|9932.9|0
1676882400000|2023-02-20 08:40:00|9938.18|9938.18|9943.59|9943.59|9945.32|9945.32|9935.45|9935.45|0
1676882700000|2023-02-20 08:45:00|9945|9945|9939.67|9939.67|9948.02|9948.02|9937.39|9937.39|0
1676883000000|2023-02-20 08:50:00|9937.3|9937.3|9944.08|9944.08|9946.62|9946.62|9937.21|9937.21|0
1676883300000|2023-02-20 08:55:00|9946.46|9946.46|9939.01|9939.01|9948.16|9948.16|9939.01|9939.01|0
1676883600000|2023-02-20 09:00:00|9939.56|9939.56|9936.88|9936.88|9942.58|9942.58|9933.2|9933.2|0
1676883900000|2023-02-20 09:05:00|9936.23|9936.23|9927.88|9927.88|9937|9937|9925.5|9925.5|0
1676884200000|2023-02-20 09:10:00|9925.5|9925.5|9914.37|9914.37|9928.41|9928.41|9914.37|9914.37|0
1676884500000|2023-02-20 09:15:00|9914.23|9914.23|9911.85|9911.85|9915.96|9915.96|9911.21|9911.21|0
1676884800000|2023-02-20 09:20:00|9911.94|9911.94|9903.43|9903.43|9914.48|9914.48|9902.78|9902.78|0
1676885100000|2023-02-20 09:25:00|9905.8|9905.8|9902.02|9902.02|9905.92|9905.92|9901.26|9901.26|0
1676885400000|2023-02-20 09:30:00|9901.38|9901.38|9895.12|9895.12|9901.55|9901.55|9894.75|9894.75|0
1676885700000|2023-02-20 09:35:00|9895.47|9895.47|9887.91|9887.91|9896|9896|9887.91|9887.91|0
1676886000000|2023-02-20 09:40:00|9887.06|9887.06|9891.36|9891.36|9891.36|9891.36|9887.06|9887.06|0
1676886300000|2023-02-20 09:45:00|9891.18|9891.18|9892.41|9892.41|9892.72|9892.72|9889.63|9889.63|0
1676886600000|2023-02-20 09:50:00|9893.47|9893.47|9897.72|9897.72|9897.72|9897.72|9890.26|9890.26|0
1676886900000|2023-02-20 09:55:00|9896.84|9896.84|9901.91|9901.91|9903.15|9903.15|9896.84|9896.84|0
1676887200000|2023-02-20 10:00:00|9899.54|9899.54|9900.88|9900.88|9900.97|9900.97|9896.98|9896.98|0
1676887500000|2023-02-20 10:05:00|9903.25|9903.25|9908.44|9908.44|9908.79|9908.79|9903.25|9903.25|0
1676887800000|2023-02-20 10:10:00|9907.15|9907.15|9911.38|9911.38|9913.75|9913.75|9907.15|9907.15|0
1676888100000|2023-02-20 10:15:00|9911.56|9911.56|9911.42|9911.42|9913.38|9913.38|9908.62|9908.62|0
1676888400000|2023-02-20 10:20:00|9911.94|9911.94|9912.16|9912.16|9912.37|9912.37|9909.39|9909.39|0
1676888700000|2023-02-20 10:25:00|9914.53|9914.53|9917.46|9917.46|9919.66|9919.66|9913.9|9913.9|0
1676889000000|2023-02-20 10:30:00|9922.21|9922.21|9925.97|9925.97|9926.32|9926.32|9919.84|9919.84|0
1676889300000|2023-02-20 10:35:00|9925.23|9925.23|9924.41|9924.41|9926.62|9926.62|9921.87|9921.87|0
1676889600000|2023-02-20 10:40:00|9926.78|9926.78|9932.82|9932.82|9935.27|9935.27|9923.4|9923.4|0
1676889900000|2023-02-20 10:45:00|9935.19|9935.19|9927.92|9927.92|9938.49|9938.49|9927.92|9927.92|0
1676890200000|2023-02-20 10:50:00|9927.22|9927.22|9931.34|9931.34|9931.68|9931.68|9925.29|9925.29|0
1676890500000|2023-02-20 10:55:00|9928.97|9928.97|9924.04|9924.04|9928.97|9928.97|9924.04|9924.04|0
1676890800000|2023-02-20 11:00:00|9924.39|9924.39|9927.61|9927.61|9927.61|9927.61|9924.39|9924.39|0
1676891100000|2023-02-20 11:05:00|9932.36|9932.36|9936.09|9936.09|9936.09|9936.09|9932.36|9932.36|0
1676891400000|2023-02-20 11:10:00|9936.44|9936.44|9937.86|9937.86|9937.86|9937.86|9935.8|9935.8|0
1676891700000|2023-02-20 11:15:00|9938.21|9938.21|9944.67|9944.67|9945.42|9945.42|9938.21|9938.21|0
1676892000000|2023-02-20 11:20:00|9944.4|9944.4|9946.82|9946.82|9946.82|9946.82|9944.26|9944.26|0
1676892300000|2023-02-20 11:25:00|9945.76|9945.76|9950.6|9950.6|9950.79|9950.79|9945.58|9945.58|0
1676892600000|2023-02-20 11:30:00|9948.23|9948.23|9948.32|9948.32|9948.41|9948.41|9948.23|9948.23|0
1676892900000|2023-02-20 11:35:00|9950.69|9950.69|9946.74|9946.74|9950.69|9950.69|9946.74|9946.74|0
1676893200000|2023-02-20 11:40:00|9946.83|9946.83|9948.51|9948.51|9951.58|9951.58|9944.45|9944.45|0
1676893500000|2023-02-20 11:45:00|9948.33|9948.33|9947.04|9947.04|9948.33|9948.33|9947.04|9947.04|0
1676893800000|2023-02-20 11:50:00|9946.34|9946.34|9943.13|9943.13|9946.34|9946.34|9942.95|9942.95|0
1676894100000|2023-02-20 11:55:00|9943.41|9943.41|9942.26|9942.26|9944.18|9944.18|9941.8|9941.8|0
1676894400000|2023-02-20 12:00:00|9941.55|9941.55|9943.16|9943.16|9943.16|9943.16|9939.18|9939.18|0
1676894700000|2023-02-20 12:05:00|9942.98|9942.98|9952.59|9952.59|9952.59|9952.59|9942.98|9942.98|0
1676895000000|2023-02-20 12:10:00|9952.5|9952.5|9947.42|9947.42|9953.75|9953.75|9947.42|9947.42|0
1676895300000|2023-02-20 12:15:00|9947.77|9947.77|9944.48|9944.48|9947.77|9947.77|9939.19|9939.19|0
1676895600000|2023-02-20 12:20:00|9944.31|9944.31|9943.84|9943.84|9944.31|9944.31|9943.84|9943.84|0
1676895900000|2023-02-20 12:25:00|9943.66|9943.66|9951.72|9951.72|9951.72|9951.72|9943.66|9943.66|0
1676896200000|2023-02-20 12:30:00|9952.08|9952.08|9956.8|9956.8|9956.8|9956.8|9952.08|9952.08|0
1676896500000|2023-02-20 12:35:00|9954.43|9954.43|9948.81|9948.81|9954.84|9954.84|9948.81|9948.81|0
1676896800000|2023-02-20 12:40:00|9946.43|9946.43|9946.44|9946.44|9946.84|9946.84|9946.27|9946.27|0
1676897100000|2023-02-20 12:45:00|9946.27|9946.27|9944.11|9944.11|9948.69|9948.69|9944.08|9944.08|0
1676897400000|2023-02-20 12:50:00|9944.3|9944.3|9941.44|9941.44|9944.3|9944.3|9940.74|9940.74|0
1676897700000|2023-02-20 12:55:00|9941.54|9941.54|9943.61|9943.61|9943.61|9943.61|9941.54|9941.54|0
1676898000000|2023-02-20 13:00:00|9943.43|9943.43|9943.71|9943.71|9943.71|9943.71|9940.34|9940.34|0
1676898300000|2023-02-20 13:05:00|9944.07|9944.07|9950.03|9950.03|9950.03|9950.03|9943.71|9943.71|0
1676898600000|2023-02-20 13:10:00|9950.17|9950.17|9948.91|9948.91|9950.17|9950.17|9948.91|9948.91|0
1676898900000|2023-02-20 13:15:00|9948.26|9948.26|9948.36|9948.36|9948.36|9948.36|9947.73|9947.73|0
1676899200000|2023-02-20 13:20:00|9948.18|9948.18|9953.59|9953.59|9953.59|9953.59|9948.13|9948.13|0
1676899500000|2023-02-20 13:25:00|9955.96|9955.96|9949.17|9949.17|9956.31|9956.31|9949.17|9949.17|0
1676899800000|2023-02-20 13:30:00|9949.52|9949.52|9949.59|9949.59|9949.59|9949.59|9948.98|9948.98|0
1676900100000|2023-02-20 13:35:00|9949.68|9949.68|9953.91|9953.91|9954.37|9954.37|9949.68|9949.68|0
1676900400000|2023-02-20 13:40:00|9954|9954|9954|9954|9954|9954|9953.91|9953.91|0
1676900700000|2023-02-20 13:45:00|9954.35|9954.35|9954.07|9954.07|9954.35|9954.35|9954.07|9954.07|0
1676901000000|2023-02-20 13:50:00|9954.35|9954.35|9959.34|9959.34|9959.48|9959.48|9953.9|9953.9|0
1676901300000|2023-02-20 13:55:00|9958.83|9958.83|9962.91|9962.91|9963.58|9963.58|9958.83|9958.83|0
1676901600000|2023-02-20 14:00:00|9962.38|9962.38|9962.21|9962.21|9964.58|9964.58|9959.84|9959.84|0
1676901900000|2023-02-20 14:05:00|9959.84|9959.84|9969.45|9969.45|9969.45|9969.45|9959.84|9959.84|0
1676902200000|2023-02-20 14:10:00|9969.63|9969.63|9973.28|9973.28|9973.28|9973.28|9969.63|9969.63|0
1676902500000|2023-02-20 14:15:00|9973.82|9973.82|9971.99|9971.99|9974.64|9974.64|9971.99|9971.99|0
1676902800000|2023-02-20 14:20:00|9971.64|9971.64|9971.5|9971.5|9971.99|9971.99|9968.01|9968.01|0
1676903100000|2023-02-20 14:25:00|9971.59|9971.59|9972.14|9972.14|9972.32|9972.32|9971.59|9971.59|0
1676903400000|2023-02-20 14:30:00|9974.51|9974.51|9971.67|9971.67|9975.95|9975.95|9971.02|9971.02|0
1676903700000|2023-02-20 14:35:00|9971.53|9971.53|9970.22|9970.22|9971.53|9971.53|9966.69|9966.69|0
1676904000000|2023-02-20 14:40:00|9970.12|9970.12|9971.41|9971.41|9971.64|9971.64|9966.52|9966.52|0
1676904300000|2023-02-20 14:45:00|9971.59|9971.59|9975.54|9975.54|9975.98|9975.98|9971.59|9971.59|0
1676904600000|2023-02-20 14:50:00|9976.18|9976.18|9970.5|9970.5|9976.53|9976.53|9970.5|9970.5|0
1676904900000|2023-02-20 14:55:00|9970.41|9970.41|9973.33|9973.33|9973.33|9973.33|9967.67|9967.67|0
1676905200000|2023-02-20 15:00:00|9970.96|9970.96|9970.03|9970.03|9970.96|9970.96|9969.32|9969.32|0
1676905500000|2023-02-20 15:05:00|9972.41|9972.41|9968.61|9968.61|9973.36|9973.36|9968.3|9968.3|0
1676905800000|2023-02-20 15:10:00|9968.52|9968.52|9965.75|9965.75|9972.02|9972.02|9965.41|9965.41|0
1676906100000|2023-02-20 15:15:00|9965.84|9965.84|9967.94|9967.94|9970.49|9970.49|9965.33|9965.33|0
1676906400000|2023-02-20 15:20:00|9968.11|9968.11|9970.16|9970.16|9970.84|9970.84|9968.11|9968.11|0
1676906700000|2023-02-20 15:25:00|9970.35|9970.35|9960.08|9960.08|9970.53|9970.53|9959.07|9959.07|0
1676907000000|2023-02-20 15:30:00|9960.36|9960.36|9967.72|9967.72|9970.09|9970.09|9956.9|9956.9|0
1676907300000|2023-02-20 15:35:00|9967.54|9967.54|9965.36|9965.36|9967.91|9967.91|9965.26|9965.26|0
1676907600000|2023-02-20 15:40:00|9965.53|9965.53|9965.33|9965.33|9965.53|9965.53|9964.98|9964.98|0
1676907900000|2023-02-20 15:45:00|9965.19|9965.19|9964.96|9964.96|9969.4|9969.4|9964.47|9964.47|0
1676908200000|2023-02-20 15:50:00|9965.14|9965.14|9970.38|9970.38|9972.3|9972.3|9965.14|9965.14|0
1676908500000|2023-02-20 15:55:00|9970.73|9970.73|9971.52|9971.52|9976.18|9976.18|9970.73|9970.73|0
1676908800000|2023-02-20 16:00:00|9971.7|9971.7|9970.58|9970.58|9972.05|9972.05|9969.69|9969.69|0
1676909100000|2023-02-20 16:05:00|9970.4|9970.4|9962.46|9962.46|9970.94|9970.94|9962.1|9962.1|0
1676909400000|2023-02-20 16:10:00|9962.81|9962.81|9964.5|9964.5|9967.75|9967.75|9962.81|9962.81|0
1676909700000|2023-02-20 16:15:00|9966.87|9966.87|9960.67|9960.67|9969.6|9969.6|9960.67|9960.67|0
1676910000000|2023-02-20 16:20:00|9958.3|9958.3|9965.97|9965.97|9966.43|9966.43|9957.77|9957.77|0
1676910300000|2023-02-20 16:25:00|9965.83|9965.83|9967.08|9967.08|9970.18|9970.18|9962.81|9962.81|0
1676967300000|2023-02-21 08:15:00|9983.09|9983.09|9969.59|9969.59|9992.34|9992.34|9969.25|9969.25|0
1676967600000|2023-02-21 08:20:00|9968.77|9968.77|9986.82|9986.82|9996.32|9996.32|9968.1|9968.1|0
1676967900000|2023-02-21 08:25:00|9987.46|9987.46|9988.17|9988.17|9994.1|9994.1|9982.97|9982.97|0
1676968200000|2023-02-21 08:30:00|9988.52|9988.52|9988.22|9988.22|9993.27|9993.27|9982.83|9982.83|0
1676968500000|2023-02-21 08:35:00|9988.57|9988.57|9983.85|9983.85|9992.48|9992.48|9982.18|9982.18|0
1676968800000|2023-02-21 08:40:00|9981.48|9981.48|9964.76|9964.76|9981.48|9981.48|9964.76|9964.76|0
1676969100000|2023-02-21 08:45:00|9964.11|9964.11|9959.36|9959.36|9968.96|9968.96|9956.47|9956.47|0
1676969400000|2023-02-21 08:50:00|9959.5|9959.5|9951.76|9951.76|9959.5|9959.5|9948.83|9948.83|0
1676969700000|2023-02-21 08:55:00|9950.39|9950.39|9958.54|9958.54|9958.54|9958.54|9950.39|9950.39|0
1676970000000|2023-02-21 09:00:00|9957.89|9957.89|9949.79|9949.79|9957.99|9957.99|9947.07|9947.07|0
1676970300000|2023-02-21 09:05:00|9949.69|9949.69|9958.55|9958.55|9958.55|9958.55|9949.34|9949.34|0
1676970600000|2023-02-21 09:10:00|9958.9|9958.9|9971.85|9971.85|9972.95|9972.95|9958.9|9958.9|0
1676970900000|2023-02-21 09:15:00|9972.58|9972.58|9991.61|9991.61|9993.78|9993.78|9972.58|9972.58|0
1676971200000|2023-02-21 09:20:00|9992.9|9992.9|9992.85|9992.85|9992.9|9992.9|9988.42|9988.42|0
1676971500000|2023-02-21 09:25:00|9993.2|9993.2|10006.9|10006.9|10012|10012|9993.2|9993.2|0
1676971800000|2023-02-21 09:30:00|10006.72|10006.72|10002.3|10002.3|10010.24|10010.24|9999.92|9999.92|0
1676972100000|2023-02-21 09:35:00|10003.22|10003.22|9999.17|9999.17|10005.85|10005.85|9995.88|9995.88|0
1676972400000|2023-02-21 09:40:00|9999.31|9999.31|9997.53|9997.53|10002.15|10002.15|9995.15|9995.15|0
1676972700000|2023-02-21 09:45:00|9999.9|9999.9|9996.38|9996.38|10000.77|10000.77|9995.93|9995.93|0
1676973000000|2023-02-21 09:50:00|9996.01|9996.01|10004.23|10004.23|10004.23|10004.23|9994.11|9994.11|0
1676973300000|2023-02-21 09:55:00|10003.4|10003.4|10006.83|10006.83|10011.18|10011.18|10003.4|10003.4|0
1676973600000|2023-02-21 10:00:00|10009.2|10009.2|10002.16|10002.16|10009.2|10009.2|9999.79|9999.79|0
1676973900000|2023-02-21 10:05:00|10001.81|10001.81|9996.43|9996.43|10001.81|10001.81|9996.06|9996.06|0
1676974200000|2023-02-21 10:10:00|9994.05|9994.05|9986.19|9986.19|9994.05|9994.05|9986.19|9986.19|0
1676974500000|2023-02-21 10:15:00|9982.54|9982.54|9982.12|9982.12|9985.7|9985.7|9982.12|9982.12|0
1676974800000|2023-02-21 10:20:00|9981.93|9981.93|9983.84|9983.84|9989.97|9989.97|9981.93|9981.93|0
1676975100000|2023-02-21 10:25:00|9984.49|9984.49|9979.45|9979.45|9984.91|9984.91|9977.73|9977.73|0
1676975400000|2023-02-21 10:30:00|9979.62|9979.62|9983.17|9983.17|9984.84|9984.84|9979.62|9979.62|0
1676975700000|2023-02-21 10:35:00|9985.55|9985.55|9994.72|9994.72|9998.84|9998.84|9984.72|9984.72|0
1676976000000|2023-02-21 10:40:00|9992.35|9992.35|9993.08|9993.08|9995.81|9995.81|9989.71|9989.71|0
1676976300000|2023-02-21 10:45:00|9993.17|9993.17|9994.13|9994.13|9994.13|9994.13|9991.4|9991.4|0
1676976600000|2023-02-21 10:50:00|9994.48|9994.48|9992.78|9992.78|9997.85|9997.85|9992.78|9992.78|0
1676976900000|2023-02-21 10:55:00|9992.42|9992.42|9991.67|9991.67|9995.79|9995.79|9989.14|9989.14|0
1676977200000|2023-02-21 11:00:00|9991.53|9991.53|9987.75|9987.75|9991.53|9991.53|9982.61|9982.61|0
1676977500000|2023-02-21 11:05:00|9987.66|9987.66|9986.03|9986.03|9987.66|9987.66|9978.17|9978.17|0
1676977800000|2023-02-21 11:10:00|9985.94|9985.94|9985.41|9985.41|9988.31|9988.31|9985.41|9985.41|0
1676978100000|2023-02-21 11:15:00|9985.5|9985.5|9989.48|9989.48|9989.48|9989.48|9985.5|9985.5|0
1676978400000|2023-02-21 11:20:00|9991.86|9991.86|10006.74|10006.74|10010.25|10010.25|9991.86|9991.86|0
1676978700000|2023-02-21 11:25:00|10006.38|10006.38|10007.85|10007.85|10011.46|10011.46|10006.03|10006.03|0
1676979000000|2023-02-21 11:30:00|10008.13|10008.13|10004.76|10004.76|10008.13|10008.13|10002.28|10002.28|0
1676979300000|2023-02-21 11:35:00|10005.47|10005.47|10000.13|10000.13|10009.88|10009.88|10000.13|10000.13|0
1676979600000|2023-02-21 11:40:00|9999.78|9999.78|10003.22|10003.22|10003.22|10003.22|9999.78|9999.78|0
1676979900000|2023-02-21 11:45:00|10003.39|10003.39|10016.24|10016.24|10016.6|10016.6|10003.3|10003.3|0
1676980200000|2023-02-21 11:50:00|10016.6|10016.6|10005.69|10005.69|10016.6|10016.6|10005.69|10005.69|0
1676980500000|2023-02-21 11:55:00|10007.09|10007.09|10000.63|10000.63|10007.09|10007.09|9999.49|9999.49|0
1676980800000|2023-02-21 12:00:00|10000.72|10000.72|9996.09|9996.09|10000.72|10000.72|9996|9996|0
1676981100000|2023-02-21 12:05:00|9995.74|9995.74|9993.74|9993.74|9996.02|9996.02|9990.18|9990.18|0
1676981400000|2023-02-21 12:10:00|9991.37|9991.37|9991.37|9991.37|9994.09|9994.09|9991.37|9991.37|0
1676981700000|2023-02-21 12:15:00|9988.99|9988.99|9989.72|9989.72|9990.77|9990.77|9988.4|9988.4|0
1676982000000|2023-02-21 12:20:00|9989.35|9989.35|9989.74|9989.74|9990.09|9990.09|9987.55|9987.55|0
1676982300000|2023-02-21 12:25:00|9989.92|9989.92|9988.36|9988.36|9989.92|9989.92|9987.57|9987.57|0
1676982600000|2023-02-21 12:30:00|9987.66|9987.66|9995.43|9995.43|9995.78|9995.78|9987.66|9987.66|0
1676982900000|2023-02-21 12:35:00|9997.8|9997.8|9994.97|9994.97|10002.55|10002.55|9994.88|9994.88|0
1676983200000|2023-02-21 12:40:00|9995.15|9995.15|9990.58|9990.58|9995.49|9995.49|9990.4|9990.4|0
1676983500000|2023-02-21 12:45:00|9990.39|9990.39|9995.38|9995.38|9997.16|9997.16|9990.39|9990.39|0
1676983800000|2023-02-21 12:50:00|9997.75|9997.75|9998.14|9998.14|10001.01|10001.01|9997.46|9997.46|0
1676984100000|2023-02-21 12:55:00|9997.5|9997.5|9983.59|9983.59|9997.5|9997.5|9981.31|9981.31|0
1676984400000|2023-02-21 13:00:00|9983.41|9983.41|9973.85|9973.85|9983.41|9983.41|9971.82|9971.82|0
1676984700000|2023-02-21 13:05:00|9974.38|9974.38|9975.16|9975.16|9976.17|9976.17|9973.82|9973.82|0
1676985000000|2023-02-21 13:10:00|9974.98|9974.98|9966.45|9966.45|9976.01|9976.01|9965.94|9965.94|0
1676985300000|2023-02-21 13:15:00|9966.11|9966.11|9964.49|9964.49|9966.11|9966.11|9961.51|9961.51|0
1676985600000|2023-02-21 13:20:00|9965.14|9965.14|9964.03|9964.03|9965.23|9965.23|9960.13|9960.13|0
1676985900000|2023-02-21 13:25:00|9963.94|9963.94|9963.48|9963.48|9967.37|9967.37|9961.27|9961.27|0
1676986200000|2023-02-21 13:30:00|9965.85|9965.85|9968.96|9968.96|9972.34|9972.34|9965.5|9965.5|0
1676986500000|2023-02-21 13:35:00|9971.34|9971.34|9972.02|9972.02|9972.16|9972.16|9970.64|9970.64|0
1676986800000|2023-02-21 13:40:00|9974.4|9974.4|9964.92|9964.92|9975.04|9975.04|9962.55|9962.55|0
1676987100000|2023-02-21 13:45:00|9964.64|9964.64|9971.6|9971.6|9971.95|9971.95|9964.47|9964.47|0
1676987400000|2023-02-21 13:50:00|9969.22|9969.22|9970.89|9970.89|9970.89|9970.89|9968.33|9968.33|0
1676987700000|2023-02-21 13:55:00|9971.59|9971.59|9970.11|9970.11|9974.89|9974.89|9967.76|9967.76|0
1676988000000|2023-02-21 14:00:00|9970.75|9970.75|9968.88|9968.88|9973.48|9973.48|9968.12|9968.12|0
1676988300000|2023-02-21 14:05:00|9971.25|9971.25|9973.67|9973.67|9974.46|9974.46|9971.25|9971.25|0
1676988600000|2023-02-21 14:10:00|9973.76|9973.76|9978.53|9978.53|9979.02|9979.02|9973.76|9973.76|0
1676988900000|2023-02-21 14:15:00|9978.71|9978.71|9975.19|9975.19|9979.13|9979.13|9975.19|9975.19|0
1676989200000|2023-02-21 14:20:00|9975.33|9975.33|9975.65|9975.65|9978.67|9978.67|9975.33|9975.33|0
1676989500000|2023-02-21 14:25:00|9975.29|9975.29|9969.86|9969.86|9975.94|9975.94|9969.21|9969.21|0
1676989800000|2023-02-21 14:30:00|9969.69|9969.69|9975.55|9975.55|9977.45|9977.45|9969.69|9969.69|0
1676990100000|2023-02-21 14:35:00|9975.9|9975.9|9969.49|9969.49|9975.9|9975.9|9963.29|9963.29|0
1676990400000|2023-02-21 14:40:00|9969.67|9969.67|9969.13|9969.13|9975.89|9975.89|9964.29|9964.29|0
1676990700000|2023-02-21 14:45:00|9968.29|9968.29|9963.97|9963.97|9968.85|9968.85|9958.58|9958.58|0
1676991000000|2023-02-21 14:50:00|9964.14|9964.14|9966.85|9966.85|9972.25|9972.25|9959.43|9959.43|0
1676991300000|2023-02-21 14:55:00|9966.94|9966.94|9962.9|9962.9|9969.35|9969.35|9960.52|9960.52|0
1676991600000|2023-02-21 15:00:00|9962.55|9962.55|9963.79|9963.79|9966.23|9966.23|9959.45|9959.45|0
1676991900000|2023-02-21 15:05:00|9963.65|9963.65|9966.43|9966.43|9970.71|9970.71|9963.3|9963.3|0
1676992200000|2023-02-21 15:10:00|9966.25|9966.25|9966.91|9966.91|9966.91|9966.91|9959.51|9959.51|0
1676992500000|2023-02-21 15:15:00|9967.37|9967.37|9974.1|9974.1|9974.19|9974.19|9964.75|9964.75|0
1676992800000|2023-02-21 15:20:00|9973.91|9973.91|9970.3|9970.3|9974.33|9974.33|9970.3|9970.3|0
1676993100000|2023-02-21 15:25:00|9969.65|9969.65|9972.39|9972.39|9973.12|9973.12|9966.85|9966.85|0
1676993400000|2023-02-21 15:30:00|9972.58|9972.58|9969.54|9969.54|9974.64|9974.64|9969.54|9969.54|0
1676993700000|2023-02-21 15:35:00|9969.63|9969.63|9968.43|9968.43|9977.18|9977.18|9968.43|9968.43|0
1676994000000|2023-02-21 15:40:00|9968.62|9968.62|9973.65|9973.65|9981.35|9981.35|9968.62|9968.62|0
1676994300000|2023-02-21 15:45:00|9974|9974|9968.41|9968.41|9974.72|9974.72|9968.21|9968.21|0
1676994600000|2023-02-21 15:50:00|9968.69|9968.69|9961.25|9961.25|9968.86|9968.86|9959.16|9959.16|0
1676994900000|2023-02-21 15:55:00|9961.08|9961.08|9972.3|9972.3|9972.3|9972.3|9958.97|9958.97|0
1676995200000|2023-02-21 16:00:00|9971.65|9971.65|9980.09|9980.09|9980.37|9980.37|9971.65|9971.65|0
1676995500000|2023-02-21 16:05:00|9979.91|9979.91|9979.4|9979.4|9979.91|9979.91|9973.76|9973.76|0
1676995800000|2023-02-21 16:10:00|9979.54|9979.54|9970.72|9970.72|9979.54|9979.54|9970.08|9970.08|0
1676996100000|2023-02-21 16:15:00|9970.91|9970.91|9965.15|9965.15|9970.91|9970.91|9965.15|9965.15|0
1676996400000|2023-02-21 16:20:00|9962.78|9962.78|9965.13|9965.13|9965.28|9965.28|9962.42|9962.42|0
1676996700000|2023-02-21 16:25:00|9965.3|9965.3|9964.54|9964.54|9966.48|9966.48|9961.18|9961.18|0
1677053700000|2023-02-22 08:15:00|9998.57|9998.57|10010.31|10010.31|10012.44|10012.44|9991.25|9991.25|0
1677054000000|2023-02-22 08:20:00|10011.6|10011.6|10007.98|10007.98|10015.91|10015.91|10004.48|10004.48|0
1677054300000|2023-02-22 08:25:00|10006.05|10006.05|9983.52|9983.52|10010.27|10010.27|9978.12|9978.12|0
1677054600000|2023-02-22 08:30:00|9981.14|9981.14|9979.44|9979.44|9986.72|9986.72|9977.07|9977.07|0
1677054900000|2023-02-22 08:35:00|9979.97|9979.97|9967.95|9967.95|9981.64|9981.64|9961.35|9961.35|0
1677055200000|2023-02-22 08:40:00|9968.3|9968.3|9961.35|9961.35|9969.21|9969.21|9959.91|9959.91|0
1677055500000|2023-02-22 08:45:00|9961.49|9961.49|9983.13|9983.13|9983.13|9983.13|9961.49|9961.49|0
1677055800000|2023-02-22 08:50:00|9980.76|9980.76|9977.62|9977.62|9990.28|9990.28|9977.62|9977.62|0
1677056100000|2023-02-22 08:55:00|9977.48|9977.48|9978.63|9978.63|9987.52|9987.52|9975.22|9975.22|0
1677056400000|2023-02-22 09:00:00|9978.45|9978.45|9971.11|9971.11|9978.45|9978.45|9963.65|9963.65|0
1677056700000|2023-02-22 09:05:00|9971.76|9971.76|9970.41|9970.41|9978.7|9978.7|9970.41|9970.41|0
1677057000000|2023-02-22 09:10:00|9970.76|9970.76|9963.17|9963.17|9970.76|9970.76|9959.63|9959.63|0
1677057300000|2023-02-22 09:15:00|9962.99|9962.99|9970.22|9970.22|9970.87|9970.87|9961.55|9961.55|0
1677057600000|2023-02-22 09:20:00|9970.5|9970.5|9973.75|9973.75|9981.19|9981.19|9970|9970|0
1677057900000|2023-02-22 09:25:00|9973.33|9973.33|9983.28|9983.28|9983.73|9983.73|9973.33|9973.33|0
1677058200000|2023-02-22 09:30:00|9976.16|9976.16|9968.31|9968.31|9978.58|9978.58|9968.31|9968.31|0
1677058500000|2023-02-22 09:35:00|9968.49|9968.49|9969.44|9969.44|9972.41|9972.41|9957.23|9957.23|0
1677058800000|2023-02-22 09:40:00|9967.07|9967.07|9967.3|9967.3|9970.98|9970.98|9964.21|9964.21|0
1677059100000|2023-02-22 09:45:00|9967.12|9967.12|9975.29|9975.29|9976.58|9976.58|9964.18|9964.18|0
1677059400000|2023-02-22 09:50:00|9977.67|9977.67|9990.61|9990.61|9994.37|9994.37|9977.67|9977.67|0
1677059700000|2023-02-22 09:55:00|9990.34|9990.34|9992.23|9992.23|9992.9|9992.9|9988.15|9988.15|0
1677060000000|2023-02-22 10:00:00|9991.52|9991.52|9996.15|9996.15|10005.3|10005.3|9990.88|9990.88|0
1677060300000|2023-02-22 10:05:00|9996.79|9996.79|10003.77|10003.77|10003.99|10003.99|9996.24|9996.24|0
1677060600000|2023-02-22 10:10:00|10003.59|10003.59|9987.55|9987.55|10004.78|10004.78|9987.55|9987.55|0
1677060900000|2023-02-22 10:15:00|9988.11|9988.11|9986.81|9986.81|9990.07|9990.07|9983.65|9983.65|0
1677061200000|2023-02-22 10:20:00|9987.16|9987.16|9971.76|9971.76|9987.16|9987.16|9969.68|9969.68|0
1677061500000|2023-02-22 10:25:00|9972.41|9972.41|9977.47|9977.47|9979.57|9979.57|9971.8|9971.8|0
1677061800000|2023-02-22 10:30:00|9975.1|9975.1|9965.57|9965.57|9975.1|9975.1|9964.93|9964.93|0
1677062100000|2023-02-22 10:35:00|9966.08|9966.08|9972.06|9972.06|9975.24|9975.24|9966.08|9966.08|0
1677062400000|2023-02-22 10:40:00|9972.41|9972.41|9996.66|9996.66|9997.01|9997.01|9971.9|9971.9|0
1677062700000|2023-02-22 10:45:00|9997.95|9997.95|9993.02|9993.02|9998.44|9998.44|9993.02|9993.02|0
1677063000000|2023-02-22 10:50:00|9995.39|9995.39|9983.37|9983.37|9995.39|9995.39|9983.37|9983.37|0
1677063300000|2023-02-22 10:55:00|9980.99|9980.99|9977.55|9977.55|9981|9981|9975.12|9975.12|0
1677063600000|2023-02-22 11:00:00|9977.91|9977.91|9982.39|9982.39|9984.67|9984.67|9977.54|9977.54|0
1677063900000|2023-02-22 11:05:00|9982.25|9982.25|9986.87|9986.87|9986.87|9986.87|9982.11|9982.11|0
1677064200000|2023-02-22 11:10:00|9986.52|9986.52|9975.53|9975.53|9986.69|9986.69|9972.37|9972.37|0
1677064500000|2023-02-22 11:15:00|9977.91|9977.91|9977.62|9977.62|9979.78|9979.78|9973.16|9973.16|0
1677064800000|2023-02-22 11:20:00|9977.09|9977.09|9986.54|9986.54|9986.54|9986.54|9977.09|9977.09|0
1677065100000|2023-02-22 11:25:00|9986.17|9986.17|9977.26|9977.26|9988.76|9988.76|9976.91|9976.91|0
1677065400000|2023-02-22 11:30:00|9979.64|9979.64|9980.44|9980.44|9984.64|9984.64|9977.51|9977.51|0
1677065700000|2023-02-22 11:35:00|9980.62|9980.62|9989.4|9989.4|9989.4|9989.4|9980.62|9980.62|0
1677066000000|2023-02-22 11:40:00|9989.75|9989.75|9984.89|9984.89|9992.13|9992.13|9984.71|9984.71|0
1677066300000|2023-02-22 11:45:00|9985.53|9985.53|9985.38|9985.38|9992.23|9992.23|9983.74|9983.74|0
1677066600000|2023-02-22 11:50:00|9985.73|9985.73|9991.33|9991.33|9994.35|9994.35|9985.73|9985.73|0
1677066900000|2023-02-22 11:55:00|9991.15|9991.15|10001.08|10001.08|10001.08|10001.08|9990.96|9990.96|0
1677067200000|2023-02-22 12:00:00|9998.7|9998.7|10011.04|10011.04|10012.12|10012.12|9996.79|9996.79|0
1677067500000|2023-02-22 12:05:00|10013.41|10013.41|10030.8|10030.8|10030.8|10030.8|10013.41|10013.41|0
1677067800000|2023-02-22 12:10:00|10033.18|10033.18|10037.29|10037.29|10039.49|10039.49|10030.94|10030.94|0
1677068100000|2023-02-22 12:15:00|10034.92|10034.92|10037.45|10037.45|10038.45|10038.45|10033.7|10033.7|0
1677068400000|2023-02-22 12:20:00|10036.81|10036.81|10036.07|10036.07|10038.26|10038.26|10031.27|10031.27|0
1677068700000|2023-02-22 12:25:00|10036.71|10036.71|10039.07|10039.07|10041.35|10041.35|10035.96|10035.96|0
1677069000000|2023-02-22 12:30:00|10038.43|10038.43|10035.14|10035.14|10038.6|10038.6|10033.58|10033.58|0
1677069300000|2023-02-22 12:35:00|10034.96|10034.96|10039.23|10039.23|10039.85|10039.85|10034.6|10034.6|0
1677069600000|2023-02-22 12:40:00|10039.58|10039.58|10039.14|10039.14|10039.77|10039.77|10039.14|10039.14|0
1677069900000|2023-02-22 12:45:00|10038.43|10038.43|10038.33|10038.33|10040.55|10040.55|10036.52|10036.52|0
1677070200000|2023-02-22 12:50:00|10038.51|10038.51|10043.94|10043.94|10047.72|10047.72|10038.33|10038.33|0
1677070500000|2023-02-22 12:55:00|10044.59|10044.59|10044.86|10044.86|10046.96|10046.96|10044.59|10044.59|0
1677070800000|2023-02-22 13:00:00|10044.68|10044.68|10035.85|10035.85|10047.05|10047.05|10035.85|10035.85|0
1677071100000|2023-02-22 13:05:00|10036.02|10036.02|10038.65|10038.65|10039|10039|10034.25|10034.25|0
1677071400000|2023-02-22 13:10:00|10036.28|10036.28|10041.87|10041.87|10042.15|10042.15|10035.02|10035.02|0
1677071700000|2023-02-22 13:15:00|10042.15|10042.15|10046.83|10046.83|10047.48|10047.48|10037.99|10037.99|0
1677072000000|2023-02-22 13:20:00|10046.48|10046.48|10043.67|10043.67|10046.48|10046.48|10038.57|10038.57|0
1677072300000|2023-02-22 13:25:00|10041.3|10041.3|10041.6|10041.6|10045.34|10045.34|10041.3|10041.3|0
1677072600000|2023-02-22 13:30:00|10043.97|10043.97|10051.24|10051.24|10051.59|10051.59|10042.24|10042.24|0
1677072900000|2023-02-22 13:35:00|10050.71|10050.71|10057.86|10057.86|10057.86|10057.86|10049.18|10049.18|0
1677073200000|2023-02-22 13:40:00|10055.49|10055.49|10053.44|10053.44|10061.72|10061.72|10053.16|10053.16|0
1677073500000|2023-02-22 13:45:00|10053.16|10053.16|10050.65|10050.65|10059.62|10059.62|10048.28|10048.28|0
1677073800000|2023-02-22 13:50:00|10051|10051|10058.45|10058.45|10060.08|10060.08|10050.91|10050.91|0
1677074100000|2023-02-22 13:55:00|10059.46|10059.46|10062.68|10062.68|10062.68|10062.68|10057.44|10057.44|0
1677074400000|2023-02-22 14:00:00|10063.03|10063.03|10062.03|10062.03|10064.21|10064.21|10057.58|10057.58|0
1677074700000|2023-02-22 14:05:00|10062.74|10062.74|10059.2|10059.2|10065.02|10065.02|10058.64|10058.64|0
1677075000000|2023-02-22 14:10:00|10058.55|10058.55|10056.38|10056.38|10058.55|10058.55|10052.95|10052.95|0
1677075300000|2023-02-22 14:15:00|10056.1|10056.1|10061.61|10061.61|10063.07|10063.07|10056.1|10056.1|0
1677075600000|2023-02-22 14:20:00|10059.24|10059.24|10049.29|10049.29|10060.24|10060.24|10049.29|10049.29|0
1677075900000|2023-02-22 14:25:00|10048.59|10048.59|10042.1|10042.1|10049.23|10049.23|10037.37|10037.37|0
1677076200000|2023-02-22 14:30:00|10039.45|10039.45|10051.31|10051.31|10054.03|10054.03|10038.8|10038.8|0
1677076500000|2023-02-22 14:35:00|10048.93|10048.93|10048.17|10048.17|10055.11|10055.11|10043.89|10043.89|0
1677076800000|2023-02-22 14:40:00|10048.52|10048.52|10045.92|10045.92|10051.39|10051.39|10043.31|10043.31|0
1677077100000|2023-02-22 14:45:00|10043.55|10043.55|10050.61|10050.61|10053.12|10053.12|10042.9|10042.9|0
1677077400000|2023-02-22 14:50:00|10052.98|10052.98|10041.96|10041.96|10052.98|10052.98|10039.58|10039.58|0
1677077700000|2023-02-22 14:55:00|10041.6|10041.6|10031.09|10031.09|10042.82|10042.82|10031.09|10031.09|0
1677078000000|2023-02-22 15:00:00|10031.44|10031.44|10011.58|10011.58|10034.35|10034.35|10011.58|10011.58|0
1677078300000|2023-02-22 15:05:00|10011.23|10011.23|10009.06|10009.06|10013.43|10013.43|10005.23|10005.23|0
1677078600000|2023-02-22 15:10:00|10009.24|10009.24|10010.8|10010.8|10010.8|10010.8|10002.48|10002.48|0
1677078900000|2023-02-22 15:15:00|10013.18|10013.18|10016.2|10016.2|10018.71|10018.71|10006.87|10006.87|0
1677079200000|2023-02-22 15:20:00|10016.29|10016.29|10029.9|10029.9|10030.82|10030.82|10016.29|10016.29|0
1677079500000|2023-02-22 15:25:00|10029.56|10029.56|10028.06|10028.06|10039|10039|10028.06|10028.06|0
1677079800000|2023-02-22 15:30:00|10028.24|10028.24|10027.59|10027.59|10031.95|10031.95|10023.52|10023.52|0
1677080100000|2023-02-22 15:35:00|10027.45|10027.45|10037.1|10037.1|10039.48|10039.48|10026.44|10026.44|0
1677080400000|2023-02-22 15:40:00|10037.28|10037.28|10040|10040|10040.5|10040.5|10035.17|10035.17|0
1677080700000|2023-02-22 15:45:00|10040.35|10040.35|10054.9|10054.9|10057.46|10057.46|10040.35|10040.35|0
1677081000000|2023-02-22 15:50:00|10054.72|10054.72|10065.05|10065.05|10065.28|10065.28|10054.08|10054.08|0
1677081300000|2023-02-22 15:55:00|10062.67|10062.67|10072.6|10072.6|10079.38|10079.38|10062.67|10062.67|0
1677081600000|2023-02-22 16:00:00|10072.24|10072.24|10069.02|10069.02|10073.58|10073.58|10067.11|10067.11|0
1677081900000|2023-02-22 16:05:00|10071.4|10071.4|10082.08|10082.08|10082.08|10082.08|10071.05|10071.05|0
1677082200000|2023-02-22 16:10:00|10081.99|10081.99|10070.22|10070.22|10082.63|10082.63|10070.22|10070.22|0
1677082500000|2023-02-22 16:15:00|10070.57|10070.57|10070.33|10070.33|10077.43|10077.43|10070.19|10070.19|0
1677082800000|2023-02-22 16:20:00|10070.68|10070.68|10069.07|10069.07|10076.3|10076.3|10068.71|10068.71|0
1677083100000|2023-02-22 16:25:00|10069.72|10069.72|10068.69|10068.69|10071.84|10071.84|10065.99|10065.99|0
1677140100000|2023-02-23 08:15:00|10163.78|10163.78|10176.01|10176.01|10183.23|10183.23|10163.78|10163.78|0
1677140400000|2023-02-23 08:20:00|10176.66|10176.66|10202.18|10202.18|10202.18|10202.18|10175.37|10175.37|0
1677140700000|2023-02-23 08:25:00|10200.89|10200.89|10187.36|10187.36|10201.54|10201.54|10182.11|10182.11|0
1677141000000|2023-02-23 08:30:00|10187.71|10187.71|10214.87|10214.87|10224.12|10224.12|10185.43|10185.43|0
1677141300000|2023-02-23 08:35:00|10212.5|10212.5|10194.9|10194.9|10215.91|10215.91|10192.8|10192.8|0
1677141600000|2023-02-23 08:40:00|10194.21|10194.21|10203.92|10203.92|10204.7|10204.7|10191.93|10191.93|0
1677141900000|2023-02-23 08:45:00|10207.79|10207.79|10219.11|10219.11|10227.62|10227.62|10205.65|10205.65|0
1677142200000|2023-02-23 08:50:00|10219.48|10219.48|10213.18|10213.18|10222.44|10222.44|10211.85|10211.85|0
1677142500000|2023-02-23 08:55:00|10212.54|10212.54|10203.96|10203.96|10214.18|10214.18|10203.06|10203.06|0
1677142800000|2023-02-23 09:00:00|10204.32|10204.32|10190.99|10190.99|10204.49|10204.49|10190.99|10190.99|0
1677143100000|2023-02-23 09:05:00|10190.81|10190.81|10186.93|10186.93|10195.65|10195.65|10185.1|10185.1|0
1677143400000|2023-02-23 09:10:00|10186.58|10186.58|10204.33|10204.33|10205.62|10205.62|10183.33|10183.33|0
1677143700000|2023-02-23 09:15:00|10203.69|10203.69|10209.84|10209.84|10216.17|10216.17|10203.17|10203.17|0
1677144000000|2023-02-23 09:20:00|10211.13|10211.13|10206.84|10206.84|10213.73|10213.73|10204.29|10204.29|0
1677144300000|2023-02-23 09:25:00|10208.6|10208.6|10215.75|10215.75|10215.75|10215.75|10204.72|10204.72|0
1677144600000|2023-02-23 09:30:00|10213.17|10213.17|10203.34|10203.34|10213.17|10213.17|10202.35|10202.35|0
1677144900000|2023-02-23 09:35:00|10202.7|10202.7|10190.45|10190.45|10202.7|10202.7|10190.45|10190.45|0
1677145200000|2023-02-23 09:40:00|10192.39|10192.39|10186.61|10186.61|10198.43|10198.43|10186.61|10186.61|0
1677145500000|2023-02-23 09:45:00|10187.44|10187.44|10187.95|10187.95|10190.32|10190.32|10181.88|10181.88|0
1677145800000|2023-02-23 09:50:00|10189.24|10189.24|10194.7|10194.7|10194.7|10194.7|10187.09|10187.09|0
1677146100000|2023-02-23 09:55:00|10192.77|10192.77|10198.06|10198.06|10203.28|10203.28|10190.53|10190.53|0
1677146400000|2023-02-23 10:00:00|10199.99|10199.99|10207.3|10207.3|10212.88|10212.88|10194.27|10194.27|0
1677146700000|2023-02-23 10:05:00|10207.11|10207.11|10205.23|10205.23|10207.11|10207.11|10202.85|10202.85|0
1677147000000|2023-02-23 10:10:00|10200.48|10200.48|10193.32|10193.32|10202.85|10202.85|10191.22|10191.22|0
1677147300000|2023-02-23 10:15:00|10192.97|10192.97|10194.32|10194.32|10194.32|10194.32|10187.06|10187.06|0
1677147600000|2023-02-23 10:20:00|10191.1|10191.1|10195.17|10195.17|10207.22|10207.22|10191.1|10191.1|0
1677147900000|2023-02-23 10:25:00|10197.54|10197.54|10202.59|10202.59|10202.59|10202.59|10192.97|10192.97|0
1677148200000|2023-02-23 10:30:00|10202.31|10202.31|10197.37|10197.37|10202.31|10202.31|10195.2|10195.2|0
1677148500000|2023-02-23 10:35:00|10197.72|10197.72|10187.68|10187.68|10197.9|10197.9|10187.68|10187.68|0
1677148800000|2023-02-23 10:40:00|10186.85|10186.85|10186.49|10186.49|10187.35|10187.35|10179.13|10179.13|0
1677149100000|2023-02-23 10:45:00|10186.14|10186.14|10184.88|10184.88|10186.14|10186.14|10182.03|10182.03|0
1677149400000|2023-02-23 10:50:00|10185.44|10185.44|10184.71|10184.71|10189|10189|10183.73|10183.73|0
1677149700000|2023-02-23 10:55:00|10184.54|10184.54|10188.46|10188.46|10190.83|10190.83|10184.54|10184.54|0
1677150000000|2023-02-23 11:00:00|10193.2|10193.2|10198.16|10198.16|10199.95|10199.95|10193.2|10193.2|0
1677150300000|2023-02-23 11:05:00|10198.3|10198.3|10186.7|10186.7|10198.3|10198.3|10186.7|10186.7|0
1677150600000|2023-02-23 11:10:00|10186.87|10186.87|10179.5|10179.5|10189.24|10189.24|10179.5|10179.5|0
1677150900000|2023-02-23 11:15:00|10179.84|10179.84|10174.72|10174.72|10179.84|10179.84|10169.39|10169.39|0
1677151200000|2023-02-23 11:20:00|10174.9|10174.9|10172.88|10172.88|10178.43|10178.43|10171.59|10171.59|0
1677151500000|2023-02-23 11:25:00|10172.24|10172.24|10166.05|10166.05|10172.24|10172.24|10164.23|10164.23|0
1677151800000|2023-02-23 11:30:00|10166.76|10166.76|10163.04|10163.04|10166.93|10166.93|10158.73|10158.73|0
1677152100000|2023-02-23 11:35:00|10162.39|10162.39|10171.11|10171.11|10171.29|10171.29|10161.56|10161.56|0
1677152400000|2023-02-23 11:40:00|10170.97|10170.97|10185.94|10185.94|10186.95|10186.95|10170.33|10170.33|0
1677152700000|2023-02-23 11:45:00|10183.57|10183.57|10189.8|10189.8|10189.8|10189.8|10181.25|10181.25|0
1677153000000|2023-02-23 11:50:00|10190.15|10190.15|10190.19|10190.19|10190.5|10190.5|10183.78|10183.78|0
1677153300000|2023-02-23 11:55:00|10192.56|10192.56|10187.17|10187.17|10195.08|10195.08|10187.01|10187.01|0
1677153600000|2023-02-23 12:00:00|10189.11|10189.11|10184.83|10184.83|10189.11|10189.11|10182.08|10182.08|0
1677153900000|2023-02-23 12:05:00|10184.19|10184.19|10185.18|10185.18|10185.27|10185.27|10180.61|10180.61|0
1677154200000|2023-02-23 12:10:00|10185.83|10185.83|10181.72|10181.72|10186.47|10186.47|10179.35|10179.35|0
1677154500000|2023-02-23 12:15:00|10181.07|10181.07|10175.43|10175.43|10181.07|10181.07|10174.14|10174.14|0
1677154800000|2023-02-23 12:20:00|10174.79|10174.79|10175.78|10175.78|10178.15|10178.15|10169.66|10169.66|0
1677155100000|2023-02-23 12:25:00|10177.07|10177.07|10175.89|10175.89|10178.36|10178.36|10173.72|10173.72|0
1677155400000|2023-02-23 12:30:00|10173.52|10173.52|10175.52|10175.52|10178.54|10178.54|10173.52|10173.52|0
1677155700000|2023-02-23 12:35:00|10175.38|10175.38|10180.85|10180.85|10181.5|10181.5|10174.57|10174.57|0
1677156000000|2023-02-23 12:40:00|10180.67|10180.67|10188.16|10188.16|10188.16|10188.16|10178.02|10178.02|0
1677156300000|2023-02-23 12:45:00|10188.51|10188.51|10195.55|10195.55|10195.55|10195.55|10187.41|10187.41|0
1677156600000|2023-02-23 12:50:00|10194.99|10194.99|10189.53|10189.53|10194.99|10194.99|10187.16|10187.16|0
1677156900000|2023-02-23 12:55:00|10191.47|10191.47|10186|10186|10191.75|10191.75|10186|10186|0
1677157200000|2023-02-23 13:00:00|10186.14|10186.14|10183.23|10183.23|10189.23|10189.23|10183.23|10183.23|0
1677157500000|2023-02-23 13:05:00|10180.86|10180.86|10177.59|10177.59|10182.41|10182.41|10175.93|10175.93|0
1677157800000|2023-02-23 13:10:00|10179.97|10179.97|10184.99|10184.99|10185.16|10185.16|10179.97|10179.97|0
1677158100000|2023-02-23 13:15:00|10184.35|10184.35|10189.94|10189.94|10194.16|10194.16|10184.35|10184.35|0
1677158400000|2023-02-23 13:20:00|10190.04|10190.04|10199.54|10199.54|10199.68|10199.68|10189.85|10189.85|0
1677158700000|2023-02-23 13:25:00|10194.8|10194.8|10185.47|10185.47|10197.17|10197.17|10183.1|10183.1|0
1677159000000|2023-02-23 13:30:00|10185.19|10185.19|10180.85|10180.85|10189.11|10189.11|10175.38|10175.38|0
1677159300000|2023-02-23 13:35:00|10180.71|10180.71|10179.59|10179.59|10181.62|10181.62|10177.45|10177.45|0
1677159600000|2023-02-23 13:40:00|10181.96|10181.96|10181.74|10181.74|10183.03|10183.03|10178.04|10178.04|0
1677159900000|2023-02-23 13:45:00|10181.83|10181.83|10185.4|10185.4|10185.4|10185.4|10180.33|10180.33|0
1677160200000|2023-02-23 13:50:00|10186.04|10186.04|10188.1|10188.1|10192.49|10192.49|10186.04|10186.04|0
1677160500000|2023-02-23 13:55:00|10190.69|10190.69|10190.71|10190.71|10195.88|10195.88|10188.34|10188.34|0
1677160800000|2023-02-23 14:00:00|10190.36|10190.36|10197.21|10197.21|10197.39|10197.39|10188.43|10188.43|0
1677161100000|2023-02-23 14:05:00|10197.85|10197.85|10199.74|10199.74|10199.74|10199.74|10195.94|10195.94|0
1677161400000|2023-02-23 14:10:00|10197.36|10197.36|10200.35|10200.35|10203.33|10203.33|10196.1|10196.1|0
1677161700000|2023-02-23 14:15:00|10200.99|10200.99|10203.27|10203.27|10206.2|10206.2|10198.16|10198.16|0
1677162000000|2023-02-23 14:20:00|10203.08|10203.08|10202.68|10202.68|10203.28|10203.28|10197.79|10197.79|0
1677162300000|2023-02-23 14:25:00|10202.04|10202.04|10208.27|10208.27|10208.91|10208.91|10202.04|10202.04|0
1677162600000|2023-02-23 14:30:00|10207.8|10207.8|10209.84|10209.84|10210.44|10210.44|10198.87|10198.87|0
1677162900000|2023-02-23 14:35:00|10210.01|10210.01|10208.02|10208.02|10211.64|10211.64|10203.73|10203.73|0
1677163200000|2023-02-23 14:40:00|10207.67|10207.67|10200.54|10200.54|10209.31|10209.31|10200.54|10200.54|0
1677163500000|2023-02-23 14:45:00|10200.36|10200.36|10208.18|10208.18|10215.05|10215.05|10199.72|10199.72|0
1677163800000|2023-02-23 14:50:00|10208.83|10208.83|10199.58|10199.58|10212.01|10212.01|10199.58|10199.58|0
1677164100000|2023-02-23 14:55:00|10199.31|10199.31|10196.93|10196.93|10201.72|10201.72|10189.81|10189.81|0
1677164400000|2023-02-23 15:00:00|10200.15|10200.15|10198.98|10198.98|10205.18|10205.18|10194.66|10194.66|0
1677164700000|2023-02-23 15:05:00|10199.16|10199.16|10201|10201|10202.36|10202.36|10190.7|10190.7|0
1677165000000|2023-02-23 15:10:00|10199.71|10199.71|10189.02|10189.02|10199.71|10199.71|10188.47|10188.47|0
1677165300000|2023-02-23 15:15:00|10188.92|10188.92|10184.83|10184.83|10190.38|10190.38|10184.83|10184.83|0
1677165600000|2023-02-23 15:20:00|10184.92|10184.92|10188.99|10188.99|10189.81|10189.81|10184.92|10184.92|0
1677165900000|2023-02-23 15:25:00|10189.41|10189.41|10197.01|10197.01|10197.04|10197.04|10186.74|10186.74|0
1677166200000|2023-02-23 15:30:00|10196.37|10196.37|10194.65|10194.65|10196.37|10196.37|10188.28|10188.28|0
1677166500000|2023-02-23 15:35:00|10195.3|10195.3|10193.78|10193.78|10195.3|10195.3|10191.4|10191.4|0
1677166800000|2023-02-23 15:40:00|10193.13|10193.13|10186.25|10186.25|10193.13|10193.13|10182.51|10182.51|0
1677167100000|2023-02-23 15:45:00|10186.11|10186.11|10175.02|10175.02|10186.98|10186.98|10175.02|10175.02|0
1677167400000|2023-02-23 15:50:00|10177.39|10177.39|10167.52|10167.52|10177.39|10177.39|10167.17|10167.17|0
1677167700000|2023-02-23 15:55:00|10165.15|10165.15|10165.78|10165.78|10168.97|10168.97|10165.15|10165.15|0
1677168000000|2023-02-23 16:00:00|10166.42|10166.42|10170.34|10170.34|10170.39|10170.39|10166.42|10166.42|0
1677168300000|2023-02-23 16:05:00|10170.99|10170.99|10157.44|10157.44|10170.99|10170.99|10157.44|10157.44|0
1677168600000|2023-02-23 16:10:00|10159.82|10159.82|10155.38|10155.38|10159.95|10159.95|10154.79|10154.79|0
1677168900000|2023-02-23 16:15:00|10153.01|10153.01|10152.65|10152.65|10154.16|10154.16|10151.56|10151.56|0
1677169200000|2023-02-23 16:20:00|10155.02|10155.02|10155.74|10155.74|10155.74|10155.74|10151.97|10151.97|0
1677169500000|2023-02-23 16:25:00|10155.55|10155.55|10146.37|10146.37|10156.19|10156.19|10144.94|10144.94|0
1677226500000|2023-02-24 08:15:00|10197.88|10197.88|10190.68|10190.68|10198.43|10198.43|10187.67|10187.67|0
1677226800000|2023-02-24 08:20:00|10191.32|10191.32|10179.41|10179.41|10191.32|10191.32|10178.32|10178.32|0
1677227100000|2023-02-24 08:25:00|10179.76|10179.76|10189.3|10189.3|10189.3|10189.3|10179.76|10179.76|0
1677227400000|2023-02-24 08:30:00|10190.59|10190.59|10178.25|10178.25|10192.96|10192.96|10178.01|10178.01|0
1677227700000|2023-02-24 08:35:00|10177.61|10177.61|10170.82|10170.82|10177.7|10177.7|10169.33|10169.33|0
1677228000000|2023-02-24 08:40:00|10172.11|10172.11|10169.28|10169.28|10176.6|10176.6|10166.91|10166.91|0
1677228300000|2023-02-24 08:45:00|10169.42|10169.42|10165.83|10165.83|10169.42|10169.42|10165.83|10165.83|0
1677228600000|2023-02-24 08:50:00|10165.32|10165.32|10176.89|10176.89|10178.42|10178.42|10164.97|10164.97|0
1677228900000|2023-02-24 08:55:00|10174.65|10174.65|10170.72|10170.72|10179.07|10179.07|10170.72|10170.72|0
1677229200000|2023-02-24 09:00:00|10171.37|10171.37|10178.6|10178.6|10180.5|10180.5|10170.72|10170.72|0
1677229500000|2023-02-24 09:05:00|10179.16|10179.16|10180.44|10180.44|10184.21|10184.21|10179.16|10179.16|0
1677229800000|2023-02-24 09:10:00|10180.07|10180.07|10174.36|10174.36|10183.02|10183.02|10174.36|10174.36|0
1677230100000|2023-02-24 09:15:00|10173.8|10173.8|10178.32|10178.32|10178.32|10178.32|10170.14|10170.14|0
1677230400000|2023-02-24 09:20:00|10178.15|10178.15|10172.23|10172.23|10178.15|10178.15|10172.23|10172.23|0
1677230700000|2023-02-24 09:25:00|10172.88|10172.88|10170.28|10170.28|10172.88|10172.88|10167.3|10167.3|0
1677231000000|2023-02-24 09:30:00|10168.99|10168.99|10168.55|10168.55|10168.99|10168.99|10164.24|10164.24|0
1677231300000|2023-02-24 09:35:00|10168.83|10168.83|10177.18|10177.18|10179.89|10179.89|10168.48|10168.48|0
1677231600000|2023-02-24 09:40:00|10177|10177|10162.46|10162.46|10177|10177|10162.46|10162.46|0
1677231900000|2023-02-24 09:45:00|10164.84|10164.84|10169.63|10169.63|10169.93|10169.93|10164.84|10164.84|0
1677232200000|2023-02-24 09:50:00|10168.98|10168.98|10175.81|10175.81|10176.09|10176.09|10166.33|10166.33|0
1677232500000|2023-02-24 09:55:00|10178.19|10178.19|10180.46|10180.46|10182.66|10182.66|10178.19|10178.19|0
1677232800000|2023-02-24 10:00:00|10179.81|10179.81|10182.23|10182.23|10187.54|10187.54|10177.45|10177.45|0
1677233100000|2023-02-24 10:05:00|10181.81|10181.81|10178.12|10178.12|10181.81|10181.81|10174.84|10174.84|0
1677233400000|2023-02-24 10:10:00|10177.77|10177.77|10189.55|10189.55|10189.55|10189.55|10176.09|10176.09|0
1677233700000|2023-02-24 10:15:00|10189.73|10189.73|10187.7|10187.7|10190.63|10190.63|10185.23|10185.23|0
1677234000000|2023-02-24 10:20:00|10185.33|10185.33|10178.33|10178.33|10185.6|10185.6|10177.34|10177.34|0
1677234300000|2023-02-24 10:25:00|10178.69|10178.69|10176.6|10176.6|10179.33|10179.33|10174.58|10174.58|0
1677234600000|2023-02-24 10:30:00|10176.25|10176.25|10177.88|10177.88|10179.17|10179.17|10175.9|10175.9|0
1677234900000|2023-02-24 10:35:00|10177.97|10177.97|10166.12|10166.12|10177.97|10177.97|10166.12|10166.12|0
1677235200000|2023-02-24 10:40:00|10165.77|10165.77|10159.14|10159.14|10165.77|10165.77|10159.14|10159.14|0
1677235500000|2023-02-24 10:45:00|10159.31|10159.31|10161.74|10161.74|10162.57|10162.57|10159.31|10159.31|0
1677235800000|2023-02-24 10:50:00|10162.38|10162.38|10168.74|10168.74|10168.74|10168.74|10162.38|10162.38|0
1677236100000|2023-02-24 10:55:00|10168.56|10168.56|10171.53|10171.53|10175.81|10175.81|10168.56|10168.56|0
1677236400000|2023-02-24 11:00:00|10171.44|10171.44|10172.05|10172.05|10172.05|10172.05|10168.82|10168.82|0
1677236700000|2023-02-24 11:05:00|10171.4|10171.4|10173.84|10173.84|10175.46|10175.46|10169.81|10169.81|0
1677237000000|2023-02-24 11:10:00|10173.49|10173.49|10170.48|10170.48|10173.73|10173.73|10168.8|10168.8|0
1677237300000|2023-02-24 11:15:00|10169.78|10169.78|10168.56|10168.56|10170.15|10170.15|10165.05|10165.05|0
1677237600000|2023-02-24 11:20:00|10166.19|10166.19|10166.28|10166.28|10166.36|10166.36|10164.47|10164.47|0
1677237900000|2023-02-24 11:25:00|10163.9|10163.9|10171.26|10171.26|10177.33|10177.33|10163.73|10163.73|0
1677238200000|2023-02-24 11:30:00|10168.89|10168.89|10170.21|10170.21|10175.41|10175.41|10168.89|10168.89|0
1677238500000|2023-02-24 11:35:00|10169.79|10169.79|10170.39|10170.39|10171.39|10171.39|10169.01|10169.01|0
1677238800000|2023-02-24 11:40:00|10172.76|10172.76|10159.66|10159.66|10173.12|10173.12|10159.66|10159.66|0
1677239100000|2023-02-24 11:45:00|10158.95|10158.95|10160.89|10160.89|10160.89|10160.89|10157.49|10157.49|0
1677239400000|2023-02-24 11:50:00|10162.18|10162.18|10160.05|10160.05|10167.18|10167.18|10160.05|10160.05|0
1677239700000|2023-02-24 11:55:00|10159.7|10159.7|10166.12|10166.12|10166.12|10166.12|10159.08|10159.08|0
1677240000000|2023-02-24 12:00:00|10165.77|10165.77|10164.55|10164.55|10166.43|10166.43|10162.75|10162.75|0
1677240300000|2023-02-24 12:05:00|10164.9|10164.9|10164.55|10164.55|10165.84|10165.84|10162.15|10162.15|0
1677240600000|2023-02-24 12:10:00|10165.2|10165.2|10166.69|10166.69|10169.57|10169.57|10162.18|10162.18|0
1677240900000|2023-02-24 12:15:00|10166.87|10166.87|10163.09|10163.09|10166.87|10166.87|10152.1|10152.1|0
1677241200000|2023-02-24 12:20:00|10165.46|10165.46|10164.65|10164.65|10165.46|10165.46|10163.47|10163.47|0
1677241500000|2023-02-24 12:25:00|10164|10164|10163.83|10163.83|10165.29|10165.29|10163.83|10163.83|0
1677241800000|2023-02-24 12:30:00|10164.47|10164.47|10163.36|10163.36|10167.38|10167.38|10163.23|10163.23|0
1677242100000|2023-02-24 12:35:00|10160.99|10160.99|10155.26|10155.26|10160.99|10160.99|10154.73|10154.73|0
1677242400000|2023-02-24 12:40:00|10155.44|10155.44|10163.68|10163.68|10163.68|10163.68|10155.26|10155.26|0
1677242700000|2023-02-24 12:45:00|10161.3|10161.3|10157.36|10157.36|10163.68|10163.68|10154.98|10154.98|0
1677243000000|2023-02-24 12:50:00|10158|10158|10154.3|10154.3|10160.74|10160.74|10153.08|10153.08|0
1677243300000|2023-02-24 12:55:00|10154.16|10154.16|10159.8|10159.8|10159.8|10159.8|10152.08|10152.08|0
1677243600000|2023-02-24 13:00:00|10160.15|10160.15|10158.53|10158.53|10164.06|10164.06|10158.53|10158.53|0
1677243900000|2023-02-24 13:05:00|10158.88|10158.88|10151.79|10151.79|10158.88|10158.88|10151.43|10151.43|0
1677244200000|2023-02-24 13:10:00|10154.17|10154.17|10150.61|10150.61|10156.54|10156.54|10148.24|10148.24|0
1677244500000|2023-02-24 13:15:00|10149.97|10149.97|10154.9|10154.9|10155.18|10155.18|10147.59|10147.59|0
1677244800000|2023-02-24 13:20:00|10155.08|10155.08|10151.48|10151.48|10155.08|10155.08|10145.42|10145.42|0
1677245100000|2023-02-24 13:25:00|10151.76|10151.76|10141.81|10141.81|10151.85|10151.85|10140.19|10140.19|0
1677245400000|2023-02-24 13:30:00|10139.3|10139.3|10118.63|10118.63|10147.8|10147.8|10118.63|10118.63|0
1677245700000|2023-02-24 13:35:00|10119.19|10119.19|10092.92|10092.92|10119.19|10119.19|10092.92|10092.92|0
1677246000000|2023-02-24 13:40:00|10092.28|10092.28|10088.68|10088.68|10095.19|10095.19|10087.36|10087.36|0
1677246300000|2023-02-24 13:45:00|10086.3|10086.3|10087.47|10087.47|10091.63|10091.63|10085.56|10085.56|0
1677246600000|2023-02-24 13:50:00|10086.76|10086.76|10091.55|10091.55|10091.55|10091.55|10081.72|10081.72|0
1677246900000|2023-02-24 13:55:00|10092.07|10092.07|10109.54|10109.54|10113.66|10113.66|10092.07|10092.07|0
1677247200000|2023-02-24 14:00:00|10110.19|10110.19|10104.05|10104.05|10110.19|10110.19|10103.26|10103.26|0
1677247500000|2023-02-24 14:05:00|10104.24|10104.24|10099.53|10099.53|10104.59|10104.59|10099.25|10099.25|0
1677247800000|2023-02-24 14:10:00|10099.17|10099.17|10100.08|10100.08|10100.73|10100.73|10097|10097|0
1677248100000|2023-02-24 14:15:00|10099.73|10099.73|10088.88|10088.88|10099.73|10099.73|10088.88|10088.88|0
1677248400000|2023-02-24 14:20:00|10088.71|10088.71|10095.56|10095.56|10096.27|10096.27|10081.59|10081.59|0
1677248700000|2023-02-24 14:25:00|10097.94|10097.94|10098.98|10098.98|10101.13|10101.13|10096.29|10096.29|0
1677249000000|2023-02-24 14:30:00|10096.6|10096.6|10092.42|10092.42|10100.9|10100.9|10090.1|10090.1|0
1677249300000|2023-02-24 14:35:00|10091.13|10091.13|10103.79|10103.79|10103.79|10103.79|10088.41|10088.41|0
1677249600000|2023-02-24 14:40:00|10106.16|10106.16|10087.24|10087.24|10106.51|10106.51|10087.24|10087.24|0
1677249900000|2023-02-24 14:45:00|10085.95|10085.95|10080.58|10080.58|10085.95|10085.95|10071.15|10071.15|0
1677250200000|2023-02-24 14:50:00|10082.95|10082.95|10085.52|10085.52|10085.52|10085.52|10078|10078|0
1677250500000|2023-02-24 14:55:00|10085.97|10085.97|10093.16|10093.16|10093.3|10093.3|10085.97|10085.97|0
1677250800000|2023-02-24 15:00:00|10095.53|10095.53|10096.4|10096.4|10102.51|10102.51|10094.38|10094.38|0
1677251100000|2023-02-24 15:05:00|10096.12|10096.12|10092.53|10092.53|10100.16|10100.16|10088.62|10088.62|0
1677251400000|2023-02-24 15:10:00|10091.89|10091.89|10073.47|10073.47|10091.89|10091.89|10073.47|10073.47|0
1677251700000|2023-02-24 15:15:00|10073.12|10073.12|10067.71|10067.71|10073.12|10073.12|10062.27|10062.27|0
1677252000000|2023-02-24 15:20:00|10067.36|10067.36|10064.45|10064.45|10071.08|10071.08|10063.8|10063.8|0
1677252300000|2023-02-24 15:25:00|10063.8|10063.8|10066.89|10066.89|10074.05|10074.05|10063.45|10063.45|0
1677252600000|2023-02-24 15:30:00|10064.51|10064.51|10064.13|10064.13|10064.51|10064.51|10057.51|10057.51|0
1677252900000|2023-02-24 15:35:00|10064.49|10064.49|10052.34|10052.34|10065.76|10065.76|10052.34|10052.34|0
1677253200000|2023-02-24 15:40:00|10052.52|10052.52|10055.18|10055.18|10055.18|10055.18|10047.66|10047.66|0
1677253500000|2023-02-24 15:45:00|10055.46|10055.46|10057.32|10057.32|10059.29|10059.29|10054.45|10054.45|0
1677253800000|2023-02-24 15:50:00|10056.68|10056.68|10055.71|10055.71|10058.13|10058.13|10054.68|10054.68|0
1677254100000|2023-02-24 15:55:00|10055.53|10055.53|10056.66|10056.66|10058.2|10058.2|10053.93|10053.93|0
1677254400000|2023-02-24 16:00:00|10056.02|10056.02|10048.54|10048.54|10057.12|10057.12|10048.54|10048.54|0
1677254700000|2023-02-24 16:05:00|10048.44|10048.44|10060.69|10060.69|10061.72|10061.72|10048.44|10048.44|0
1677255000000|2023-02-24 16:10:00|10061.34|10061.34|10064.77|10064.77|10067.53|10067.53|10060.69|10060.69|0
1677255300000|2023-02-24 16:15:00|10065.05|10065.05|10065.48|10065.48|10072.28|10072.28|10064.76|10064.76|0
1677255600000|2023-02-24 16:20:00|10067.85|10067.85|10070.94|10070.94|10073.65|10073.65|10058.2|10058.2|0
1677255900000|2023-02-24 16:25:00|10070.3|10070.3|10072.36|10072.36|10076.94|10076.94|10067.54|10067.54|0
1677485700000|2023-02-27 08:15:00|10119.93|10119.93|10112.52|10112.52|10121.05|10121.05|10106.46|10106.46|0
1677486000000|2023-02-27 08:20:00|10112.17|10112.17|10108.81|10108.81|10113.61|10113.61|10106.44|10106.44|0
1677486300000|2023-02-27 08:25:00|10111.19|10111.19|10111.88|10111.88|10111.88|10111.88|10104.91|10104.91|0
1677486600000|2023-02-27 08:30:00|10112.24|10112.24|10103.6|10103.6|10113.13|10113.13|10103.6|10103.6|0
1677486900000|2023-02-27 08:35:00|10103.95|10103.95|10091.08|10091.08|10104.56|10104.56|10090.88|10090.88|0
1677487200000|2023-02-27 08:40:00|10090.44|10090.44|10103.59|10103.59|10103.59|10103.59|10090.44|10090.44|0
1677487500000|2023-02-27 08:45:00|10105.97|10105.97|10098.92|10098.92|10109.16|10109.16|10098.75|10098.75|0
1677487800000|2023-02-27 08:50:00|10098.74|10098.74|10101.36|10101.36|10101.36|10101.36|10093.59|10093.59|0
1677488100000|2023-02-27 08:55:00|10101.71|10101.71|10101.84|10101.84|10102.73|10102.73|10098.18|10098.18|0
1677488400000|2023-02-27 09:00:00|10102.12|10102.12|10106.59|10106.59|10110.23|10110.23|10101.41|10101.41|0
1677488700000|2023-02-27 09:05:00|10107.11|10107.11|10106.86|10106.86|10108.77|10108.77|10105.2|10105.2|0
1677489000000|2023-02-27 09:10:00|10107.05|10107.05|10121.1|10121.1|10122.35|10122.35|10106.77|10106.77|0
1677489300000|2023-02-27 09:15:00|10120.59|10120.59|10119.63|10119.63|10128.29|10128.29|10119.45|10119.45|0
1677489600000|2023-02-27 09:20:00|10119.72|10119.72|10121.27|10121.27|10124.86|10124.86|10119.55|10119.55|0
1677489900000|2023-02-27 09:25:00|10118.9|10118.9|10112.31|10112.31|10121.42|10121.42|10112.31|10112.31|0
1677490200000|2023-02-27 09:30:00|10111.32|10111.32|10120.31|10120.31|10120.31|10120.31|10111.04|10111.04|0
1677490500000|2023-02-27 09:35:00|10120.14|10120.14|10117.73|10117.73|10120.79|10120.79|10117.08|10117.08|0
1677490800000|2023-02-27 09:40:00|10115.35|10115.35|10110.48|10110.48|10115.35|10115.35|10106.89|10106.89|0
1677491100000|2023-02-27 09:45:00|10108.11|10108.11|10106.21|10106.21|10109.59|10109.59|10104.91|10104.91|0
1677491400000|2023-02-27 09:50:00|10107.5|10107.5|10104.33|10104.33|10107.5|10107.5|10104.29|10104.29|0
1677491700000|2023-02-27 09:55:00|10104.5|10104.5|10099.43|10099.43|10104.5|10104.5|10099.11|10099.11|0
1677492000000|2023-02-27 10:00:00|10101.8|10101.8|10107.6|10107.6|10111.73|10111.73|10101.45|10101.45|0
1677492300000|2023-02-27 10:05:00|10107.26|10107.26|10119|10119|10119.26|10119.26|10106.93|10106.93|0
1677492600000|2023-02-27 10:10:00|10119.64|10119.64|10116.64|10116.64|10122.02|10122.02|10116.64|10116.64|0
1677492900000|2023-02-27 10:15:00|10116.11|10116.11|10110.65|10110.65|10116.11|10116.11|10109.55|10109.55|0
1677493200000|2023-02-27 10:20:00|10109.24|10109.24|10106.43|10106.43|10111.34|10111.34|10106.43|10106.43|0
1677493500000|2023-02-27 10:25:00|10108.81|10108.81|10111.62|10111.62|10113.19|10113.19|10108.27|10108.27|0
1677493800000|2023-02-27 10:30:00|10114|10114|10114.04|10114.04|10114.04|10114.04|10110.5|10110.5|0
1677494100000|2023-02-27 10:35:00|10111.67|10111.67|10116.08|10116.08|10118.45|10118.45|10111.3|10111.3|0
1677494400000|2023-02-27 10:40:00|10116.42|10116.42|10114.73|10114.73|10118.8|10118.8|10113.99|10113.99|0
1677494700000|2023-02-27 10:45:00|10114.38|10114.38|10114.39|10114.39|10117.57|10117.57|10113.9|10113.9|0
1677495000000|2023-02-27 10:50:00|10114.3|10114.3|10108.18|10108.18|10114.91|10114.91|10108.18|10108.18|0
1677495300000|2023-02-27 10:55:00|10107.83|10107.83|10111.43|10111.43|10113.8|10113.8|10107.23|10107.23|0
1677495600000|2023-02-27 11:00:00|10110.79|10110.79|10118.53|10118.53|10120.9|10120.9|10110.79|10110.79|0
1677495900000|2023-02-27 11:05:00|10118.62|10118.62|10112.85|10112.85|10118.62|10118.62|10112.85|10112.85|0
1677496200000|2023-02-27 11:10:00|10113.19|10113.19|10118.18|10118.18|10118.18|10118.18|10113.19|10113.19|0
1677496500000|2023-02-27 11:15:00|10118.36|10118.36|10114.89|10114.89|10119.08|10119.08|10114.89|10114.89|0
1677496800000|2023-02-27 11:20:00|10115.45|10115.45|10116.04|10116.04|10118.42|10118.42|10115.1|10115.1|0
1677497100000|2023-02-27 11:25:00|10115.4|10115.4|10113.57|10113.57|10117.1|10117.1|10113.57|10113.57|0
1677497400000|2023-02-27 11:30:00|10115.95|10115.95|10120.37|10120.37|10120.67|10120.67|10115.95|10115.95|0
1677497700000|2023-02-27 11:35:00|10120.01|10120.01|10120.94|10120.94|10123.98|10123.98|10119.58|10119.58|0
1677498000000|2023-02-27 11:40:00|10123.32|10123.32|10124.72|10124.72|10124.72|10124.72|10122.26|10122.26|0
1677498300000|2023-02-27 11:45:00|10129.47|10129.47|10126.59|10126.59|10130.11|10130.11|10126.59|10126.59|0
1677498600000|2023-02-27 11:50:00|10126.42|10126.42|10136.94|10136.94|10136.94|10136.94|10126.21|10126.21|0
1677498900000|2023-02-27 11:55:00|10137.29|10137.29|10139.63|10139.63|10140.34|10140.34|10137.08|10137.08|0
1677499200000|2023-02-27 12:00:00|10139.98|10139.98|10137.67|10137.67|10140.33|10140.33|10135.11|10135.11|0
1677499500000|2023-02-27 12:05:00|10137.53|10137.53|10137.51|10137.51|10139.91|10139.91|10137.18|10137.18|0
1677499800000|2023-02-27 12:10:00|10139.89|10139.89|10138.01|10138.01|10142.61|10142.61|10137.51|10137.51|0
1677500100000|2023-02-27 12:15:00|10137.65|10137.65|10144.97|10144.97|10144.97|10144.97|10137.65|10137.65|0
1677500400000|2023-02-27 12:20:00|10145.43|10145.43|10142.74|10142.74|10146.49|10146.49|10141.9|10141.9|0
1677500700000|2023-02-27 12:25:00|10140.36|10140.36|10143.01|10143.01|10143.01|10143.01|10140.36|10140.36|0
1677501000000|2023-02-27 12:30:00|10143.11|10143.11|10149.44|10149.44|10149.44|10149.44|10142.65|10142.65|0
1677501300000|2023-02-27 12:35:00|10147.07|10147.07|10147.61|10147.61|10149.9|10149.9|10144.84|10144.84|0
1677501600000|2023-02-27 12:40:00|10147.52|10147.52|10147.29|10147.29|10149.44|10149.44|10144.92|10144.92|0
1677501900000|2023-02-27 12:45:00|10146.94|10146.94|10148.33|10148.33|10148.47|10148.47|10146.94|10146.94|0
1677502200000|2023-02-27 12:50:00|10145.95|10145.95|10148.34|10148.34|10149.14|10149.14|10145.95|10145.95|0
1677502500000|2023-02-27 12:55:00|10148.16|10148.16|10149.8|10149.8|10154.55|10154.55|10147.53|10147.53|0
1677502800000|2023-02-27 13:00:00|10149.45|10149.45|10151.42|10151.42|10152.14|10152.14|10148.52|10148.52|0
1677503100000|2023-02-27 13:05:00|10151.59|10151.59|10149.66|10149.66|10153.04|10153.04|10149.66|10149.66|0
1677503400000|2023-02-27 13:10:00|10149.52|10149.52|10146.68|10146.68|10149.52|10149.52|10145.86|10145.86|0
1677503700000|2023-02-27 13:15:00|10146.54|10146.54|10153.82|10153.82|10153.82|10153.82|10146.4|10146.4|0
1677504000000|2023-02-27 13:20:00|10154.01|10154.01|10158.67|10158.67|10158.85|10158.85|10153.73|10153.73|0
1677504300000|2023-02-27 13:25:00|10158.58|10158.58|10153.19|10153.19|10158.79|10158.79|10153.19|10153.19|0
1677504600000|2023-02-27 13:30:00|10152.13|10152.13|10149.68|10149.68|10155.07|10155.07|10149.68|10149.68|0
1677504900000|2023-02-27 13:35:00|10152.41|10152.41|10158.55|10158.55|10159.06|10159.06|10152.41|10152.41|0
1677505200000|2023-02-27 13:40:00|10158.92|10158.92|10159.94|10159.94|10163.84|10163.84|10158.92|10158.92|0
1677505500000|2023-02-27 13:45:00|10157.57|10157.57|10161.06|10161.06|10161.23|10161.23|10156.57|10156.57|0
1677505800000|2023-02-27 13:50:00|10160.6|10160.6|10164.41|10164.41|10164.41|10164.41|10160.6|10160.6|0
1677506100000|2023-02-27 13:55:00|10162.04|10162.04|10166.11|10166.11|10166.11|10166.11|10162.03|10162.03|0
1677506400000|2023-02-27 14:00:00|10166.29|10166.29|10166.73|10166.73|10168.19|10168.19|10165|10165|0
1677506700000|2023-02-27 14:05:00|10166.45|10166.45|10153.06|10153.06|10166.64|10166.64|10153.06|10153.06|0
1677507000000|2023-02-27 14:10:00|10152.71|10152.71|10140.89|10140.89|10152.71|10152.71|10140.27|10140.27|0
1677507300000|2023-02-27 14:15:00|10140.98|10140.98|10145.45|10145.45|10145.7|10145.7|10140.61|10140.61|0
1677507600000|2023-02-27 14:20:00|10146.5|10146.5|10142.49|10142.49|10146.54|10146.54|10141.43|10141.43|0
1677507900000|2023-02-27 14:25:00|10142.4|10142.4|10142.43|10142.43|10147.09|10147.09|10141.36|10141.36|0
1677508200000|2023-02-27 14:30:00|10142.78|10142.78|10133.18|10133.18|10145.8|10145.8|10130.81|10130.81|0
1677508500000|2023-02-27 14:35:00|10132.83|10132.83|10149.02|10149.02|10149.02|10149.02|10132.83|10132.83|0
1677508800000|2023-02-27 14:40:00|10149.66|10149.66|10145.56|10145.56|10151.85|10151.85|10145.56|10145.56|0
1677509100000|2023-02-27 14:45:00|10143.19|10143.19|10144.75|10144.75|10148.71|10148.71|10141.08|10141.08|0
1677509400000|2023-02-27 14:50:00|10145.4|10145.4|10139.58|10139.58|10145.76|10145.76|10139.23|10139.23|0
1677509700000|2023-02-27 14:55:00|10139.94|10139.94|10143.57|10143.57|10143.57|10143.57|10137.46|10137.46|0
1677510000000|2023-02-27 15:00:00|10144.28|10144.28|10148.28|10148.28|10149.16|10149.16|10142.59|10142.59|0
1677510300000|2023-02-27 15:05:00|10148.63|10148.63|10151.3|10151.3|10151.48|10151.48|10143.85|10143.85|0
1677510600000|2023-02-27 15:10:00|10150.94|10150.94|10145.1|10145.1|10150.94|10150.94|10143.54|10143.54|0
1677510900000|2023-02-27 15:15:00|10147.47|10147.47|10150.21|10150.21|10153.32|10153.32|10146.74|10146.74|0
1677511200000|2023-02-27 15:20:00|10150.4|10150.4|10146.44|10146.44|10151.03|10151.03|10143|10143|0
1677511500000|2023-02-27 15:25:00|10146.61|10146.61|10150.06|10150.06|10151.02|10151.02|10146.44|10146.44|0
1677511800000|2023-02-27 15:30:00|10149.36|10149.36|10148.64|10148.64|10152.1|10152.1|10146.84|10146.84|0
1677512100000|2023-02-27 15:35:00|10148.28|10148.28|10134.03|10134.03|10148.28|10148.28|10132.51|10132.51|0
1677512400000|2023-02-27 15:40:00|10133.85|10133.85|10142.93|10142.93|10142.93|10142.93|10132.79|10132.79|0
1677512700000|2023-02-27 15:45:00|10143.28|10143.28|10138.65|10138.65|10143.46|10143.46|10135.98|10135.98|0
1677513000000|2023-02-27 15:50:00|10138.82|10138.82|10140.26|10140.26|10142.81|10142.81|10135.6|10135.6|0
1677513300000|2023-02-27 15:55:00|10140.17|10140.17|10143.09|10143.09|10143.09|10143.09|10136.45|10136.45|0
1677513600000|2023-02-27 16:00:00|10142.91|10142.91|10143.77|10143.77|10147.54|10147.54|10142.91|10142.91|0
1677513900000|2023-02-27 16:05:00|10143.41|10143.41|10142.87|10142.87|10143.55|10143.55|10140.53|10140.53|0
1677514200000|2023-02-27 16:10:00|10143.04|10143.04|10140.15|10140.15|10145.89|10145.89|10140.15|10140.15|0
1677514500000|2023-02-27 16:15:00|10139.6|10139.6|10143.64|10143.64|10146.68|10146.68|10136.58|10136.58|0
1677514800000|2023-02-27 16:20:00|10146.01|10146.01|10139.98|10139.98|10146.78|10146.78|10139.98|10139.98|0
1677515100000|2023-02-27 16:25:00|10139.81|10139.81|10140.74|10140.74|10143.52|10143.52|10139.26|10139.26|0
1677572100000|2023-02-28 08:15:00|10070.47|10070.47|10064.7|10064.7|10070.47|10070.47|10055.48|10055.48|0
1677572400000|2023-02-28 08:20:00|10065.06|10065.06|10077.06|10077.06|10081.62|10081.62|10064.41|10064.41|0
1677572700000|2023-02-28 08:25:00|10076.89|10076.89|10086.22|10086.22|10090.23|10090.23|10076.49|10076.49|0
1677573000000|2023-02-28 08:30:00|10083.85|10083.85|10072.57|10072.57|10084.03|10084.03|10071.79|10071.79|0
1677573300000|2023-02-28 08:35:00|10072.22|10072.22|10070.96|10070.96|10072.22|10072.22|10068.96|10068.96|0
1677573600000|2023-02-28 08:40:00|10071.24|10071.24|10073.28|10073.28|10074.37|10074.37|10070.12|10070.12|0
1677573900000|2023-02-28 08:45:00|10073.63|10073.63|10088.73|10088.73|10088.73|10088.73|10073.63|10073.63|0
1677574200000|2023-02-28 08:50:00|10089.38|10089.38|10090.63|10090.63|10093.78|10093.78|10089.38|10089.38|0
1677574500000|2023-02-28 08:55:00|10088.25|10088.25|10083.37|10083.37|10089.17|10089.17|10080.58|10080.58|0
1677574800000|2023-02-28 09:00:00|10083.55|10083.55|10078.49|10078.49|10087.07|10087.07|10078.49|10078.49|0
1677575100000|2023-02-28 09:05:00|10077.85|10077.85|10079.36|10079.36|10079.81|10079.81|10077.06|10077.06|0
1677575400000|2023-02-28 09:10:00|10076.99|10076.99|10073.62|10073.62|10077.8|10077.8|10073.62|10073.62|0
1677575700000|2023-02-28 09:15:00|10073.98|10073.98|10063.13|10063.13|10073.98|10073.98|10062.63|10062.63|0
1677576000000|2023-02-28 09:20:00|10065.51|10065.51|10060.39|10060.39|10065.69|10065.69|10057.31|10057.31|0
1677576300000|2023-02-28 09:25:00|10058.01|10058.01|10063.2|10063.2|10063.34|10063.34|10057.27|10057.27|0
1677576600000|2023-02-28 09:30:00|10062.85|10062.85|10055.71|10055.71|10062.85|10062.85|10055.71|10055.71|0
1677576900000|2023-02-28 09:35:00|10055.02|10055.02|10050.14|10050.14|10055.02|10055.02|10047.56|10047.56|0
1677577200000|2023-02-28 09:40:00|10049.79|10049.79|10043.22|10043.22|10049.79|10049.79|10043.22|10043.22|0
1677577500000|2023-02-28 09:45:00|10040.85|10040.85|10045.67|10045.67|10045.67|10045.67|10033.46|10033.46|0
1677577800000|2023-02-28 09:50:00|10043.3|10043.3|10045.03|10045.03|10047.2|10047.2|10041.35|10041.35|0
1677578100000|2023-02-28 09:55:00|10047.4|10047.4|10050.28|10050.28|10051.8|10051.8|10044.03|10044.03|0
1677578400000|2023-02-28 10:00:00|10050.93|10050.93|10064.51|10064.51|10065.15|10065.15|10050.93|10050.93|0
1677578700000|2023-02-28 10:05:00|10062.13|10062.13|10063.72|10063.72|10064.17|10064.17|10061.52|10061.52|0
1677579000000|2023-02-28 10:10:00|10064.07|10064.07|10052.09|10052.09|10064.24|10064.24|10051.45|10051.45|0
1677579300000|2023-02-28 10:15:00|10049.72|10049.72|10052.31|10052.31|10052.31|10052.31|10045.18|10045.18|0
1677579600000|2023-02-28 10:20:00|10054.68|10054.68|10054.47|10054.47|10055.89|10055.89|10053.38|10053.38|0
1677579900000|2023-02-28 10:25:00|10054.13|10054.13|10053.53|10053.53|10054.14|10054.14|10049.77|10049.77|0
1677580200000|2023-02-28 10:30:00|10053.72|10053.72|10053.17|10053.17|10053.81|10053.81|10050.07|10050.07|0
1677580500000|2023-02-28 10:35:00|10053.52|10053.52|10057.92|10057.92|10058.57|10058.57|10053.52|10053.52|0
1677580800000|2023-02-28 10:40:00|10058.1|10058.1|10053.19|10053.19|10058.1|10058.1|10053.19|10053.19|0
1677581100000|2023-02-28 10:45:00|10052.14|10052.14|10059.86|10059.86|10060.22|10060.22|10052.14|10052.14|0
1677581400000|2023-02-28 10:50:00|10059.95|10059.95|10052.46|10052.46|10059.95|10059.95|10052.46|10052.46|0
1677581700000|2023-02-28 10:55:00|10051.81|10051.81|10048.92|10048.92|10051.81|10051.81|10048.92|10048.92|0
1677582000000|2023-02-28 11:00:00|10049.01|10049.01|10048.92|10048.92|10054.04|10054.04|10048.83|10048.83|0
1677582300000|2023-02-28 11:05:00|10048.75|10048.75|10044.5|10044.5|10049.95|10049.95|10044.5|10044.5|0
1677582600000|2023-02-28 11:10:00|10046.88|10046.88|10040.9|10040.9|10046.88|10046.88|10038.72|10038.72|0
1677582900000|2023-02-28 11:15:00|10040.72|10040.72|10044.59|10044.59|10044.59|10044.59|10040.72|10040.72|0
1677583200000|2023-02-28 11:20:00|10044.87|10044.87|10041.9|10041.9|10044.87|10044.87|10041.9|10041.9|0
1677583500000|2023-02-28 11:25:00|10041.81|10041.81|10045.68|10045.68|10045.86|10045.86|10039.44|10039.44|0
1677583800000|2023-02-28 11:30:00|10046.33|10046.33|10042.99|10042.99|10046.97|10046.97|10042.22|10042.22|0
1677584100000|2023-02-28 11:35:00|10043.27|10043.27|10046|10046|10046|10046|10035.41|10035.41|0
1677584400000|2023-02-28 11:40:00|10045.66|10045.66|10037.94|10037.94|10045.66|10045.66|10036.99|10036.99|0
1677584700000|2023-02-28 11:45:00|10040.31|10040.31|10044.04|10044.04|10044.35|10044.35|10039.32|10039.32|0
1677585000000|2023-02-28 11:50:00|10044.68|10044.68|10034.58|10034.58|10048.78|10048.78|10034.58|10034.58|0
1677585300000|2023-02-28 11:55:00|10034.3|10034.3|10030.07|10030.07|10035.23|10035.23|10030.07|10030.07|0
1677585600000|2023-02-28 12:00:00|10029.42|10029.42|10028.43|10028.43|10029.49|10029.49|10026.25|10026.25|0
1677585900000|2023-02-28 12:05:00|10028.71|10028.71|10029.66|10029.66|10029.66|10029.66|10028.67|10028.67|0
1677586200000|2023-02-28 12:10:00|10031.02|10031.02|10032.2|10032.2|10034.21|10034.21|10028.53|10028.53|0
1677586500000|2023-02-28 12:15:00|10032.91|10032.91|10038|10038|10038|10038|10032.91|10032.91|0
1677586800000|2023-02-28 12:20:00|10035.63|10035.63|10033.43|10033.43|10036.98|10036.98|10032.78|10032.78|0
1677587100000|2023-02-28 12:25:00|10031.05|10031.05|10024.29|10024.29|10031.05|10031.05|10023.32|10023.32|0
1677587400000|2023-02-28 12:30:00|10023.94|10023.94|10020.93|10020.93|10023.94|10023.94|10020.93|10020.93|0
1677587700000|2023-02-28 12:35:00|10020.28|10020.28|10011.58|10011.58|10020.28|10020.28|10011.58|10011.58|0
1677588000000|2023-02-28 12:40:00|10013.96|10013.96|10010.33|10010.33|10013.96|10013.96|10010.33|10010.33|0
1677588300000|2023-02-28 12:45:00|10010.98|10010.98|10005.51|10005.51|10010.98|10010.98|10005.51|10005.51|0
1677588600000|2023-02-28 12:50:00|10004.98|10004.98|10009.73|10009.73|10009.73|10009.73|10004.98|10004.98|0
1677588900000|2023-02-28 12:55:00|10009.09|10009.09|10008.8|10008.8|10010|10010|10007.63|10007.63|0
1677589200000|2023-02-28 13:00:00|10009.15|10009.15|10014.27|10014.27|10014.27|10014.27|10009.15|10009.15|0
1677589500000|2023-02-28 13:05:00|10014.45|10014.45|10016.88|10016.88|10016.88|10016.88|10013.45|10013.45|0
1677589800000|2023-02-28 13:10:00|10019.26|10019.26|10021.49|10021.49|10021.49|10021.49|10016.05|10016.05|0
1677590100000|2023-02-28 13:15:00|10023.86|10023.86|10021.85|10021.85|10026.41|10026.41|10021.66|10021.66|0
1677590400000|2023-02-28 13:20:00|10021.57|10021.57|10017.53|10017.53|10021.57|10021.57|10016.82|10016.82|0
1677590700000|2023-02-28 13:25:00|10018.17|10018.17|10018.13|10018.13|10018.17|10018.17|10015.31|10015.31|0
1677591000000|2023-02-28 13:30:00|10015.76|10015.76|10007.02|10007.02|10016.13|10016.13|10007.02|10007.02|0
1677591300000|2023-02-28 13:35:00|10005.96|10005.96|10007.45|10007.45|10009.9|10009.9|10005.04|10005.04|0
1677591600000|2023-02-28 13:40:00|10007.26|10007.26|10003.33|10003.33|10007.26|10007.26|10000.96|10000.96|0
1677591900000|2023-02-28 13:45:00|10003.68|10003.68|10004.33|10004.33|10004.6|10004.6|10001.31|10001.31|0
1677592200000|2023-02-28 13:50:00|10004.69|10004.69|10008.97|10008.97|10009.5|10009.5|10004.69|10004.69|0
1677592500000|2023-02-28 13:55:00|10009.5|10009.5|10008.01|10008.01|10009.59|10009.59|10007.87|10007.87|0
1677592800000|2023-02-28 14:00:00|10007.83|10007.83|9991.46|9991.46|10007.83|10007.83|9991.46|9991.46|0
1677593100000|2023-02-28 14:05:00|9992.11|9992.11|9987.31|9987.31|9992.11|9992.11|9986.68|9986.68|0
1677593400000|2023-02-28 14:10:00|9989.69|9989.69|9988.96|9988.96|9989.69|9989.69|9977.96|9977.96|0
1677593700000|2023-02-28 14:15:00|9989.14|9989.14|9989.23|9989.23|9992.16|9992.16|9988.91|9988.91|0
1677594000000|2023-02-28 14:20:00|9989.88|9989.88|9985.39|9985.39|9990.28|9990.28|9985.39|9985.39|0
1677594300000|2023-02-28 14:25:00|9985.21|9985.21|9983.26|9983.26|9985.21|9985.21|9982.65|9982.65|0
1677594600000|2023-02-28 14:30:00|9982.91|9982.91|9977.45|9977.45|9983.5|9983.5|9975.78|9975.78|0
1677594900000|2023-02-28 14:35:00|9979.83|9979.83|9964.58|9964.58|9979.83|9979.83|9963.92|9963.92|0
1677595200000|2023-02-28 14:40:00|9966.95|9966.95|9965.59|9965.59|9975.23|9975.23|9965.59|9965.59|0
1677595500000|2023-02-28 14:45:00|9967.97|9967.97|9968.5|9968.5|9974|9974|9966.24|9966.24|0
1677595800000|2023-02-28 14:50:00|9968.78|9968.78|9968.72|9968.72|9974.01|9974.01|9965.21|9965.21|0
1677596100000|2023-02-28 14:55:00|9969.37|9969.37|9963.57|9963.57|9969.83|9969.83|9962.44|9962.44|0
1677596400000|2023-02-28 15:00:00|9958.82|9958.82|9967.82|9967.82|9967.82|9967.82|9956.04|9956.04|0
1677596700000|2023-02-28 15:05:00|9970.19|9970.19|9963.17|9963.17|9971.01|9971.01|9963.17|9963.17|0
1677597000000|2023-02-28 15:10:00|9963.03|9963.03|9957.78|9957.78|9964.58|9964.58|9957.64|9957.64|0
1677597300000|2023-02-28 15:15:00|9957.43|9957.43|9967.33|9967.33|9967.39|9967.39|9953.7|9953.7|0
1677597600000|2023-02-28 15:20:00|9969.7|9969.7|9960.55|9960.55|9976.23|9976.23|9960.55|9960.55|0
1677597900000|2023-02-28 15:25:00|9960.38|9960.38|9967.04|9967.04|9969.22|9969.22|9959.59|9959.59|0
1677598200000|2023-02-28 15:30:00|9967.4|9967.4|9970.17|9970.17|9971.66|9971.66|9966.57|9966.57|0
1677598500000|2023-02-28 15:35:00|9972.55|9972.55|9977.96|9977.96|9980.51|9980.51|9972.02|9972.02|0
1677598800000|2023-02-28 15:40:00|9977.31|9977.31|9982.12|9982.12|9987.89|9987.89|9977.31|9977.31|0
1677599100000|2023-02-28 15:45:00|9981.94|9981.94|9986.79|9986.79|9989.16|9989.16|9978.4|9978.4|0
1677599400000|2023-02-28 15:50:00|9986.7|9986.7|9986|9986|9989.61|9989.61|9985.1|9985.1|0
1677599700000|2023-02-28 15:55:00|9983.63|9983.63|9992.75|9992.75|9992.75|9992.75|9983.01|9983.01|0
1677600000000|2023-02-28 16:00:00|9992.89|9992.89|9998.83|9998.83|9999.54|9999.54|9992.89|9992.89|0
1677600300000|2023-02-28 16:05:00|10001.21|10001.21|10002.91|10002.91|10006.06|10006.06|10001.13|10001.13|0
1677600600000|2023-02-28 16:10:00|10003.09|10003.09|10012.6|10012.6|10012.6|10012.6|10000.62|10000.62|0
1677600900000|2023-02-28 16:15:00|10011.95|10011.95|10013.24|10013.24|10015.89|10015.89|10011.33|10011.33|0
1677601200000|2023-02-28 16:20:00|10013.42|10013.42|10009.06|10009.06|10016.26|10016.26|10008.49|10008.49|0
1677601500000|2023-02-28 16:25:00|10011.44|10011.44|9999.83|9999.83|10015.55|10015.55|9999.83|9999.83|0
1677658500000|2023-03-01 08:15:00|10100.23|10100.23|10106.54|10106.54|10114.3|10114.3|10097.83|10097.83|0
1677658800000|2023-03-01 08:20:00|10107.18|10107.18|10112.51|10112.51|10118.53|10118.53|10105.62|10105.62|0
1677659100000|2023-03-01 08:25:00|10112.65|10112.65|10113.07|10113.07|10121.09|10121.09|10110.69|10110.69|0
1677659400000|2023-03-01 08:30:00|10113.42|10113.42|10111.73|10111.73|10116.83|10116.83|10111.47|10111.47|0
1677659700000|2023-03-01 08:35:00|10111.02|10111.02|10121.94|10121.94|10121.94|10121.94|10105.01|10105.01|0
1677660000000|2023-03-01 08:40:00|10124.31|10124.31|10111.06|10111.06|10124.31|10124.31|10111.06|10111.06|0
1677660300000|2023-03-01 08:45:00|10110.17|10110.17|10108.41|10108.41|10110.52|10110.52|10105.33|10105.33|0
1677660600000|2023-03-01 08:50:00|10108.23|10108.23|10111.81|10111.81|10111.81|10111.81|10108.23|10108.23|0
1677660900000|2023-03-01 08:55:00|10111.11|10111.11|10105.77|10105.77|10111.11|10111.11|10103.16|10103.16|0
1677661200000|2023-03-01 09:00:00|10103.39|10103.39|10122.51|10122.51|10122.93|10122.93|10103.39|10103.39|0
1677661500000|2023-03-01 09:05:00|10121.98|10121.98|10119.66|10119.66|10128.18|10128.18|10115.05|10115.05|0
1677661800000|2023-03-01 09:10:00|10117.29|10117.29|10123.62|10123.62|10123.69|10123.69|10113.31|10113.31|0
1677662100000|2023-03-01 09:15:00|10121.24|10121.24|10119.41|10119.41|10122.44|10122.44|10116.17|10116.17|0
1677662400000|2023-03-01 09:20:00|10119.76|10119.76|10109.6|10109.6|10119.76|10119.76|10104.85|10104.85|0
1677662700000|2023-03-01 09:25:00|10111.97|10111.97|10107.82|10107.82|10111.97|10111.97|10105.3|10105.3|0
1677663000000|2023-03-01 09:30:00|10107.64|10107.64|10106.98|10106.98|10111.73|10111.73|10105.14|10105.14|0
1677663300000|2023-03-01 09:35:00|10104.6|10104.6|10108.73|10108.73|10108.91|10108.91|10103.71|10103.71|0
1677663600000|2023-03-01 09:40:00|10106.36|10106.36|10097.12|10097.12|10106.71|10106.71|10095.02|10095.02|0
1677663900000|2023-03-01 09:45:00|10099.49|10099.49|10099.24|10099.24|10102.14|10102.14|10096.76|10096.76|0
1677664200000|2023-03-01 09:50:00|10099.51|10099.51|10107.41|10107.41|10107.41|10107.41|10099.51|10099.51|0
1677664500000|2023-03-01 09:55:00|10109.78|10109.78|10118.74|10118.74|10119.09|10119.09|10107.93|10107.93|0
1677664800000|2023-03-01 10:00:00|10118.6|10118.6|10118.76|10118.76|10120.8|10120.8|10112.88|10112.88|0
1677665100000|2023-03-01 10:05:00|10119.47|10119.47|10124.17|10124.17|10124.17|10124.17|10119.47|10119.47|0
1677665400000|2023-03-01 10:10:00|10125.09|10125.09|10125.04|10125.04|10125.09|10125.09|10121.72|10121.72|0
1677665700000|2023-03-01 10:15:00|10124.76|10124.76|10126.86|10126.86|10127.77|10127.77|10121.73|10121.73|0
1677666000000|2023-03-01 10:20:00|10127.21|10127.21|10135.71|10135.71|10135.71|10135.71|10126.09|10126.09|0
1677666300000|2023-03-01 10:25:00|10137.11|10137.11|10147.87|10147.87|10147.87|10147.87|10136.83|10136.83|0
1677666600000|2023-03-01 10:30:00|10148.43|10148.43|10151.29|10151.29|10153.66|10153.66|10145.43|10145.43|0
1677666900000|2023-03-01 10:35:00|10151.64|10151.64|10164.51|10164.51|10164.51|10164.51|10148.43|10148.43|0
1677667200000|2023-03-01 10:40:00|10164|10164|10167.64|10167.64|10167.64|10167.64|10162.33|10162.33|0
1677667500000|2023-03-01 10:45:00|10167.29|10167.29|10158|10158|10167.29|10167.29|10158|10158|0
1677667800000|2023-03-01 10:50:00|10157.91|10157.91|10157.18|10157.18|10159.08|10159.08|10152.08|10152.08|0
1677668100000|2023-03-01 10:55:00|10154.8|10154.8|10154.41|10154.41|10159.52|10159.52|10150.58|10150.58|0
1677668400000|2023-03-01 11:00:00|10153.59|10153.59|10157.67|10157.67|10158.69|10158.69|10152.92|10152.92|0
1677668700000|2023-03-01 11:05:00|10158.03|10158.03|10162.73|10162.73|10162.73|10162.73|10158.03|10158.03|0
1677669000000|2023-03-01 11:10:00|10162.92|10162.92|10172.9|10172.9|10172.9|10172.9|10159.75|10159.75|0
1677669300000|2023-03-01 11:15:00|10173.32|10173.32|10176.42|10176.42|10177.14|10177.14|10173.05|10173.05|0
1677669600000|2023-03-01 11:20:00|10174.05|10174.05|10171.33|10171.33|10176.85|10176.85|10171.33|10171.33|0
1677669900000|2023-03-01 11:25:00|10171.05|10171.05|10166.03|10166.03|10171.05|10171.05|10166.03|10166.03|0
1677670200000|2023-03-01 11:30:00|10165.67|10165.67|10167.31|10167.31|10170.33|10170.33|10165.67|10165.67|0
1677670500000|2023-03-01 11:35:00|10164.94|10164.94|10164.98|10164.98|10164.98|10164.98|10162.42|10162.42|0
1677670800000|2023-03-01 11:40:00|10167.35|10167.35|10171.12|10171.12|10171.12|10171.12|10166.88|10166.88|0
1677671100000|2023-03-01 11:45:00|10170.98|10170.98|10166.35|10166.35|10170.98|10170.98|10164.81|10164.81|0
1677671400000|2023-03-01 11:50:00|10166.89|10166.89|10170.88|10170.88|10170.88|10170.88|10166|10166|0
1677671700000|2023-03-01 11:55:00|10170.6|10170.6|10167.11|10167.11|10172.43|10172.43|10166.94|10166.94|0
1677672000000|2023-03-01 12:00:00|10167.81|10167.81|10172.88|10172.88|10172.88|10172.88|10167.81|10167.81|0
1677672300000|2023-03-01 12:05:00|10173.53|10173.53|10176.08|10176.08|10181.18|10181.18|10173.53|10173.53|0
1677672600000|2023-03-01 12:10:00|10175.73|10175.73|10174.73|10174.73|10179.22|10179.22|10174.54|10174.54|0
1677672900000|2023-03-01 12:15:00|10177.1|10177.1|10177.69|10177.69|10178.03|10178.03|10177.1|10177.1|0
1677673200000|2023-03-01 12:20:00|10177.59|10177.59|10176.07|10176.07|10178.58|10178.58|10176.07|10176.07|0
1677673500000|2023-03-01 12:25:00|10176.71|10176.71|10182.91|10182.91|10182.91|10182.91|10176.71|10176.71|0
1677673800000|2023-03-01 12:30:00|10182.73|10182.73|10183.91|10183.91|10183.91|10183.91|10182.55|10182.55|0
1677674100000|2023-03-01 12:35:00|10186.29|10186.29|10189.41|10189.41|10189.41|10189.41|10186.29|10186.29|0
1677674400000|2023-03-01 12:40:00|10188.77|10188.77|10194.4|10194.4|10195.64|10195.64|10188.49|10188.49|0
1677674700000|2023-03-01 12:45:00|10194.54|10194.54|10184.14|10184.14|10194.68|10194.68|10183.78|10183.78|0
1677675000000|2023-03-01 12:50:00|10184.31|10184.31|10192.9|10192.9|10192.9|10192.9|10184.31|10184.31|0
1677675300000|2023-03-01 12:55:00|10192.53|10192.53|10192.57|10192.57|10194.74|10194.74|10192.01|10192.01|0
1677675600000|2023-03-01 13:00:00|10192.43|10192.43|10188.29|10188.29|10192.43|10192.43|10183.99|10183.99|0
1677675900000|2023-03-01 13:05:00|10188.11|10188.11|10190.34|10190.34|10190.35|10190.35|10185.97|10185.97|0
1677676200000|2023-03-01 13:10:00|10189.99|10189.99|10193.77|10193.77|10196.32|10196.32|10189.55|10189.55|0
1677676500000|2023-03-01 13:15:00|10193.13|10193.13|10186.32|10186.32|10193.84|10193.84|10185.79|10185.79|0
1677676800000|2023-03-01 13:20:00|10186.5|10186.5|10180.75|10180.75|10192.68|10192.68|10180.75|10180.75|0
1677677100000|2023-03-01 13:25:00|10181.03|10181.03|10169.78|10169.78|10181.03|10181.03|10169.78|10169.78|0
1677677400000|2023-03-01 13:30:00|10169.14|10169.14|10159.35|10159.35|10169.14|10169.14|10157.17|10157.17|0
1677677700000|2023-03-01 13:35:00|10158.7|10158.7|10160|10160|10162.32|10162.32|10156.57|10156.57|0
1677678000000|2023-03-01 13:40:00|10159.73|10159.73|10151.64|10151.64|10159.73|10159.73|10151.64|10151.64|0
1677678300000|2023-03-01 13:45:00|10149.26|10149.26|10162.31|10162.31|10162.54|10162.54|10149.08|10149.08|0
1677678600000|2023-03-01 13:50:00|10167.06|10167.06|10172.83|10172.83|10176.02|10176.02|10167.06|10167.06|0
1677678900000|2023-03-01 13:55:00|10172.93|10172.93|10177.26|10177.26|10177.26|10177.26|10169.36|10169.36|0
1677679200000|2023-03-01 14:00:00|10175.97|10175.97|10164.83|10164.83|10175.97|10175.97|10164.83|10164.83|0
1677679500000|2023-03-01 14:05:00|10164.56|10164.56|10164.22|10164.22|10164.56|10164.56|10160.69|10160.69|0
1677679800000|2023-03-01 14:10:00|10164.13|10164.13|10163.12|10163.12|10165.15|10165.15|10162.42|10162.42|0
1677680100000|2023-03-01 14:15:00|10163.77|10163.77|10168.76|10168.76|10169.93|10169.93|10163.77|10163.77|0
1677680400000|2023-03-01 14:20:00|10171.13|10171.13|10174.12|10174.12|10174.12|10174.12|10170.6|10170.6|0
1677680700000|2023-03-01 14:25:00|10174.29|10174.29|10178.61|10178.61|10180.93|10180.93|10169.86|10169.86|0
1677681000000|2023-03-01 14:30:00|10177.97|10177.97|10173.73|10173.73|10177.97|10177.97|10171.21|10171.21|0
1677681300000|2023-03-01 14:35:00|10173.38|10173.38|10182.76|10182.76|10182.76|10182.76|10167.76|10167.76|0
1677681600000|2023-03-01 14:40:00|10178.01|10178.01|10165.13|10165.13|10178.01|10178.01|10163.53|10163.53|0
1677681900000|2023-03-01 14:45:00|10165.48|10165.48|10175.08|10175.08|10175.08|10175.08|10165.48|10165.48|0
1677682200000|2023-03-01 14:50:00|10170.33|10170.33|10164.84|10164.84|10170.54|10170.54|10163.73|10163.73|0
1677682500000|2023-03-01 14:55:00|10167.21|10167.21|10174.31|10174.31|10177.8|10177.8|10167.21|10167.21|0
1677682800000|2023-03-01 15:00:00|10174.49|10174.49|10172.65|10172.65|10180.68|10180.68|10161.28|10161.28|0
1677683100000|2023-03-01 15:05:00|10172.51|10172.51|10177.94|10177.94|10180.98|10180.98|10168.45|10168.45|0
1677683400000|2023-03-01 15:10:00|10176.83|10176.83|10168.29|10168.29|10177.34|10177.34|10167.58|10167.58|0
1677683700000|2023-03-01 15:15:00|10167.64|10167.64|10171.83|10171.83|10172.18|10172.18|10165.56|10165.56|0
1677684000000|2023-03-01 15:20:00|10171.69|10171.69|10168.29|10168.29|10174.88|10174.88|10168.29|10168.29|0
1677684300000|2023-03-01 15:25:00|10167.94|10167.94|10168.21|10168.21|10168.56|10168.56|10161.75|10161.75|0
1677684600000|2023-03-01 15:30:00|10168.07|10168.07|10162.6|10162.6|10168.07|10168.07|10156.45|10156.45|0
1677684900000|2023-03-01 15:35:00|10162.69|10162.69|10165.39|10165.39|10172.07|10172.07|10162.69|10162.69|0
1677685200000|2023-03-01 15:40:00|10165.21|10165.21|10163.97|10163.97|10166.31|10166.31|10160.92|10160.92|0
1677685500000|2023-03-01 15:45:00|10164.25|10164.25|10163.15|10163.15|10166.07|10166.07|10161.24|10161.24|0
1677685800000|2023-03-01 15:50:00|10162.51|10162.51|10160.95|10160.95|10162.69|10162.69|10158.57|10158.57|0
1677686100000|2023-03-01 15:55:00|10160.81|10160.81|10157.57|10157.57|10160.81|10160.81|10149.92|10149.92|0
1677686400000|2023-03-01 16:00:00|10155.19|10155.19|10140.74|10140.74|10155.19|10155.19|10140.74|10140.74|0
1677686700000|2023-03-01 16:05:00|10141.02|10141.02|10129.32|10129.32|10141.48|10141.48|10127.89|10127.89|0
1677687000000|2023-03-01 16:10:00|10128.67|10128.67|10116.17|10116.17|10128.67|10128.67|10113.3|10113.3|0
1677687300000|2023-03-01 16:15:00|10116.52|10116.52|10118.65|10118.65|10118.79|10118.79|10109.42|10109.42|0
1677687600000|2023-03-01 16:20:00|10118.37|10118.37|10117.3|10117.3|10118.41|10118.41|10109.99|10109.99|0
1677687900000|2023-03-01 16:25:00|10114.92|10114.92|10118.53|10118.53|10123.37|10123.37|10113.23|10113.23|0
1677744900000|2023-03-02 08:15:00|10047.55|10047.55|10027.9|10027.9|10048.19|10048.19|10027.9|10027.9|0
1677745200000|2023-03-02 08:20:00|10028.55|10028.55|10051.06|10051.06|10051.06|10051.06|10027.33|10027.33|0
1677745500000|2023-03-02 08:25:00|10055.81|10055.81|10059.41|10059.41|10066.53|10066.53|10055.81|10055.81|0
1677745800000|2023-03-02 08:30:00|10061.78|10061.78|10054.42|10054.42|10061.78|10061.78|10048.25|10048.25|0
1677746100000|2023-03-02 08:35:00|10053.53|10053.53|10059.08|10059.08|10059.69|10059.69|10048.7|10048.7|0
1677746400000|2023-03-02 08:40:00|10059.18|10059.18|10062.98|10062.98|10072.23|10072.23|10059.18|10059.18|0
1677746700000|2023-03-02 08:45:00|10064.27|10064.27|10072.23|10072.23|10072.23|10072.23|10064.27|10064.27|0
1677747000000|2023-03-02 08:50:00|10070.94|10070.94|10083.32|10083.32|10083.32|10083.32|10070.94|10070.94|0
1677747300000|2023-03-02 08:55:00|10083.49|10083.49|10071.76|10071.76|10087.95|10087.95|10071.76|10071.76|0
1677747600000|2023-03-02 09:00:00|10071.66|10071.66|10062.95|10062.95|10072.51|10072.51|10060.38|10060.38|0
1677747900000|2023-03-02 09:05:00|10062.31|10062.31|10051.34|10051.34|10062.31|10062.31|10051.34|10051.34|0
1677748200000|2023-03-02 09:10:00|10051|10051|10045.82|10045.82|10051|10051|10043.07|10043.07|0
1677748500000|2023-03-02 09:15:00|10047.66|10047.66|10038.87|10038.87|10047.66|10047.66|10036.85|10036.85|0
1677748800000|2023-03-02 09:20:00|10039.52|10039.52|10033.51|10033.51|10040.16|10040.16|10032.15|10032.15|0
1677749100000|2023-03-02 09:25:00|10033.33|10033.33|10036.6|10036.6|10036.6|10036.6|10024.87|10024.87|0
1677749400000|2023-03-02 09:30:00|10031.85|10031.85|10032.04|10032.04|10036.24|10036.24|10031.85|10031.85|0
1677749700000|2023-03-02 09:35:00|10032.5|10032.5|10035.2|10035.2|10037.88|10037.88|10029.15|10029.15|0
1677750000000|2023-03-02 09:40:00|10035.85|10035.85|10035.38|10035.38|10040.78|10040.78|10035.38|10035.38|0
1677750300000|2023-03-02 09:45:00|10035.03|10035.03|10037.55|10037.55|10039.12|10039.12|10032.94|10032.94|0
1677750600000|2023-03-02 09:50:00|10032.8|10032.8|10039.27|10039.27|10039.27|10039.27|10032.8|10032.8|0
1677750900000|2023-03-02 09:55:00|10039.73|10039.73|10041.19|10041.19|10042.1|10042.1|10038.17|10038.17|0
1677751200000|2023-03-02 10:00:00|10040.84|10040.84|10037.06|10037.06|10040.84|10040.84|10030.78|10030.78|0
1677751500000|2023-03-02 10:05:00|10036.42|10036.42|10020.69|10020.69|10036.42|10036.42|10020.69|10020.69|0
1677751800000|2023-03-02 10:10:00|10018.32|10018.32|10014.84|10014.84|10018.32|10018.32|10007.59|10007.59|0
1677752100000|2023-03-02 10:15:00|10016.13|10016.13|10017.1|10017.1|10017.58|10017.58|10014.19|10014.19|0
1677752400000|2023-03-02 10:20:00|10017.66|10017.66|10024.63|10024.63|10025.56|10025.56|10017.66|10017.66|0
1677752700000|2023-03-02 10:25:00|10024.08|10024.08|10034.38|10034.38|10034.66|10034.66|10024.08|10024.08|0
1677753000000|2023-03-02 10:30:00|10035.09|10035.09|10047.38|10047.38|10047.38|10047.38|10034|10034|0
1677753300000|2023-03-02 10:35:00|10049.75|10049.75|10043.66|10043.66|10051.96|10051.96|10041.29|10041.29|0
1677753600000|2023-03-02 10:40:00|10044.19|10044.19|10041.65|10041.65|10049.31|10049.31|10041.65|10041.65|0
1677753900000|2023-03-02 10:45:00|10041.93|10041.93|10054.32|10054.32|10055.68|10055.68|10041.93|10041.93|0
1677754200000|2023-03-02 10:50:00|10055.03|10055.03|10057.27|10057.27|10057.27|10057.27|10054.68|10054.68|0
1677754500000|2023-03-02 10:55:00|10057.55|10057.55|10061.47|10061.47|10061.47|10061.47|10057.55|10057.55|0
1677754800000|2023-03-02 11:00:00|10060.18|10060.18|10063.86|10063.86|10066.07|10066.07|10060.18|10060.18|0
1677755100000|2023-03-02 11:05:00|10064.92|10064.92|10061.22|10061.22|10069.76|10069.76|10061.22|10061.22|0
1677755400000|2023-03-02 11:10:00|10061.77|10061.77|10067.17|10067.17|10070.56|10070.56|10061.77|10061.77|0
1677755700000|2023-03-02 11:15:00|10067.82|10067.82|10067.56|10067.56|10068.75|10068.75|10067.29|10067.29|0
1677756000000|2023-03-02 11:20:00|10067.92|10067.92|10064.55|10064.55|10069.09|10069.09|10062.64|10062.64|0
1677756300000|2023-03-02 11:25:00|10064.08|10064.08|10059.2|10059.2|10064.96|10064.96|10058.85|10058.85|0
1677756600000|2023-03-02 11:30:00|10059.85|10059.85|10051.04|10051.04|10061.36|10061.36|10049.77|10049.77|0
1677756900000|2023-03-02 11:35:00|10050.16|10050.16|10047.55|10047.55|10053.17|10053.17|10046.72|10046.72|0
1677757200000|2023-03-02 11:40:00|10048.19|10048.19|10055.38|10055.38|10055.38|10055.38|10048.19|10048.19|0
1677757500000|2023-03-02 11:45:00|10057.76|10057.76|10057.64|10057.64|10059.23|10059.23|10057.64|10057.64|0
1677757800000|2023-03-02 11:50:00|10057.73|10057.73|10058.83|10058.83|10058.83|10058.83|10055.82|10055.82|0
1677758100000|2023-03-02 11:55:00|10059.66|10059.66|10063.07|10063.07|10063.1|10063.1|10059.66|10059.66|0
1677758400000|2023-03-02 12:00:00|10063.72|10063.72|10066.57|10066.57|10068.11|10068.11|10063.72|10063.72|0
1677758700000|2023-03-02 12:05:00|10066.22|10066.22|10073.11|10073.11|10073.76|10073.76|10062.97|10062.97|0
1677759000000|2023-03-02 12:10:00|10072.76|10072.76|10076.43|10076.43|10077.26|10077.26|10072.51|10072.51|0
1677759300000|2023-03-02 12:15:00|10076.8|10076.8|10077.34|10077.34|10078.86|10078.86|10075.68|10075.68|0
1677759600000|2023-03-02 12:20:00|10077.62|10077.62|10074.7|10074.7|10082.37|10082.37|10074.41|10074.41|0
1677759900000|2023-03-02 12:25:00|10073.41|10073.41|10071.41|10071.41|10075.79|10075.79|10071.27|10071.27|0
1677760200000|2023-03-02 12:30:00|10071.76|10071.76|10067.09|10067.09|10072.11|10072.11|10065.24|10065.24|0
1677760500000|2023-03-02 12:35:00|10066.73|10066.73|10068.39|10068.39|10070.19|10070.19|10066.73|10066.73|0
1677760800000|2023-03-02 12:40:00|10068.57|10068.57|10069.71|10069.71|10073.73|10073.73|10068.57|10068.57|0
1677761100000|2023-03-02 12:45:00|10070.05|10070.05|10071.7|10071.7|10074.51|10074.51|10070.05|10070.05|0
1677761400000|2023-03-02 12:50:00|10072.21|10072.21|10076.23|10076.23|10076.23|10076.23|10071.96|10071.96|0
1677761700000|2023-03-02 12:55:00|10076.37|10076.37|10083.86|10083.86|10083.86|10083.86|10076.37|10076.37|0
1677762000000|2023-03-02 13:00:00|10084.04|10084.04|10081.21|10081.21|10088.79|10088.79|10078.83|10078.83|0
1677762300000|2023-03-02 13:05:00|10081.48|10081.48|10087.41|10087.41|10090.54|10090.54|10081.21|10081.21|0
1677762600000|2023-03-02 13:10:00|10088.06|10088.06|10088.68|10088.68|10089.9|10089.9|10088.06|10088.06|0
1677762900000|2023-03-02 13:15:00|10088.33|10088.33|10093.11|10093.11|10093.11|10093.11|10086.43|10086.43|0
1677763200000|2023-03-02 13:20:00|10093.48|10093.48|10092.71|10092.71|10095.57|10095.57|10092.71|10092.71|0
1677763500000|2023-03-02 13:25:00|10092.34|10092.34|10091.43|10091.43|10095.53|10095.53|10089.43|10089.43|0
1677763800000|2023-03-02 13:30:00|10090.43|10090.43|10081|10081|10093.33|10093.33|10080.54|10080.54|0
1677764100000|2023-03-02 13:35:00|10080.65|10080.65|10072.58|10072.58|10082.78|10082.78|10072.31|10072.31|0
1677764400000|2023-03-02 13:40:00|10072.4|10072.4|10083.84|10083.84|10083.84|10083.84|10072.4|10072.4|0
1677764700000|2023-03-02 13:45:00|10086.22|10086.22|10075.82|10075.82|10086.22|10086.22|10075.11|10075.11|0
1677765000000|2023-03-02 13:50:00|10073.44|10073.44|10073.97|10073.97|10077.27|10077.27|10069.94|10069.94|0
1677765300000|2023-03-02 13:55:00|10073.69|10073.69|10072.27|10072.27|10075.44|10075.44|10072.27|10072.27|0
1677765600000|2023-03-02 14:00:00|10074.65|10074.65|10077.85|10077.85|10077.85|10077.85|10071.61|10071.61|0
1677765900000|2023-03-02 14:05:00|10078.2|10078.2|10080.65|10080.65|10081.09|10081.09|10078.2|10078.2|0
1677766200000|2023-03-02 14:10:00|10078.27|10078.27|10075.79|10075.79|10079.53|10079.53|10075.18|10075.18|0
1677766500000|2023-03-02 14:15:00|10076.44|10076.44|10079.07|10079.07|10082.76|10082.76|10076.08|10076.08|0
1677766800000|2023-03-02 14:20:00|10078.89|10078.89|10080.71|10080.71|10081.26|10081.26|10075.58|10075.58|0
1677767100000|2023-03-02 14:25:00|10080.62|10080.62|10078.07|10078.07|10080.97|10080.97|10078.07|10078.07|0
1677767400000|2023-03-02 14:30:00|10077.43|10077.43|10098.13|10098.13|10098.13|10098.13|10077.43|10077.43|0
1677767700000|2023-03-02 14:35:00|10097.78|10097.78|10099.43|10099.43|10099.43|10099.43|10091.13|10091.13|0
1677768000000|2023-03-02 14:40:00|10099.62|10099.62|10105.2|10105.2|10105.45|10105.45|10095.78|10095.78|0
1677768300000|2023-03-02 14:45:00|10105.11|10105.11|10108.15|10108.15|10108.4|10108.4|10098.11|10098.11|0
1677768600000|2023-03-02 14:50:00|10108.33|10108.33|10109.47|10109.47|10115.02|10115.02|10108.07|10108.07|0
1677768900000|2023-03-02 14:55:00|10109.65|10109.65|10110.09|10110.09|10111.93|10111.93|10100.76|10100.76|0
1677769200000|2023-03-02 15:00:00|10109.92|10109.92|10103.99|10103.99|10109.92|10109.92|10103.99|10103.99|0
1677769500000|2023-03-02 15:05:00|10104.16|10104.16|10094.19|10094.19|10104.16|10104.16|10094.19|10094.19|0
1677769800000|2023-03-02 15:10:00|10094.01|10094.01|10084.85|10084.85|10094.01|10094.01|10082.76|10082.76|0
1677770100000|2023-03-02 15:15:00|10084.68|10084.68|10080.75|10080.75|10090.07|10090.07|10080.75|10080.75|0
1677770400000|2023-03-02 15:20:00|10080.84|10080.84|10083.51|10083.51|10085.24|10085.24|10077.44|10077.44|0
1677770700000|2023-03-02 15:25:00|10083.05|10083.05|10090.59|10090.59|10092.79|10092.79|10080.87|10080.87|0
1677771000000|2023-03-02 15:30:00|10090.77|10090.77|10096.44|10096.44|10096.44|10096.44|10089.84|10089.84|0
1677771300000|2023-03-02 15:35:00|10094.07|10094.07|10090.68|10090.68|10101.94|10101.94|10090.68|10090.68|0
1677771600000|2023-03-02 15:40:00|10091.04|10091.04|10084.99|10084.99|10091.79|10091.79|10084.1|10084.1|0
1677771900000|2023-03-02 15:45:00|10085.16|10085.16|10091.11|10091.11|10094.86|10094.86|10085.16|10085.16|0
1677772200000|2023-03-02 15:50:00|10091.39|10091.39|10102.01|10102.01|10102.01|10102.01|10091.39|10091.39|0
1677772500000|2023-03-02 15:55:00|10102.56|10102.56|10106.47|10106.47|10106.47|10106.47|10101.9|10101.9|0
1677772800000|2023-03-02 16:00:00|10106.65|10106.65|10105.51|10105.51|10110.45|10110.45|10105.51|10105.51|0
1677773100000|2023-03-02 16:05:00|10104.96|10104.96|10114.87|10114.87|10114.87|10114.87|10104.96|10104.96|0
1677773400000|2023-03-02 16:10:00|10115.22|10115.22|10120.3|10120.3|10120.3|10120.3|10115.08|10115.08|0
1677773700000|2023-03-02 16:15:00|10117.93|10117.93|10112.53|10112.53|10120.32|10120.32|10111.2|10111.2|0
1677774000000|2023-03-02 16:20:00|10112.17|10112.17|10114.52|10114.52|10119.64|10119.64|10111.99|10111.99|0
1677774300000|2023-03-02 16:25:00|10114.86|10114.86|10111.18|10111.18|10116.36|10116.36|10110.09|10110.09|0
1677831300000|2023-03-03 08:15:00|10102.75|10102.75|10097.11|10097.11|10104.17|10104.17|10093.27|10093.27|0
1677831600000|2023-03-03 08:20:00|10097.46|10097.46|10101.92|10101.92|10107.13|10107.13|10095.82|10095.82|0
1677831900000|2023-03-03 08:25:00|10102.1|10102.1|10103.3|10103.3|10108.21|10108.21|10099.31|10099.31|0
1677832200000|2023-03-03 08:30:00|10104.36|10104.36|10115.69|10115.69|10115.69|10115.69|10094.68|10094.68|0
1677832500000|2023-03-03 08:35:00|10120.48|10120.48|10106.35|10106.35|10123.12|10123.12|10106.35|10106.35|0
1677832800000|2023-03-03 08:40:00|10107.64|10107.64|10110.23|10110.23|10113.03|10113.03|10105.53|10105.53|0
1677833100000|2023-03-03 08:45:00|10108.46|10108.46|10109.53|10109.53|10109.85|10109.85|10104.34|10104.34|0
1677833400000|2023-03-03 08:50:00|10109.18|10109.18|10110.84|10110.84|10111.2|10111.2|10106.44|10106.44|0
1677833700000|2023-03-03 08:55:00|10110.66|10110.66|10103.39|10103.39|10110.84|10110.84|10100|10100|0
1677834000000|2023-03-03 09:00:00|10103.2|10103.2|10105.71|10105.71|10106.53|10106.53|10102.37|10102.37|0
1677834300000|2023-03-03 09:05:00|10103.76|10103.76|10115.9|10115.9|10116.78|10116.78|10103.76|10103.76|0
1677834600000|2023-03-03 09:10:00|10116.6|10116.6|10116.5|10116.5|10119.96|10119.96|10115.21|10115.21|0
1677834900000|2023-03-03 09:15:00|10116.15|10116.15|10110.76|10110.76|10118.49|10118.49|10110.76|10110.76|0
1677835200000|2023-03-03 09:20:00|10110.67|10110.67|10106.41|10106.41|10114.88|10114.88|10105.41|10105.41|0
1677835500000|2023-03-03 09:25:00|10105.99|10105.99|10109.79|10109.79|10110.93|10110.93|10105.07|10105.07|0
1677835800000|2023-03-03 09:30:00|10110.44|10110.44|10107.53|10107.53|10113.88|10113.88|10106.76|10106.76|0
1677836100000|2023-03-03 09:35:00|10106.61|10106.61|10102.26|10102.26|10106.79|10106.79|10102.26|10102.26|0
1677836400000|2023-03-03 09:40:00|10099.89|10099.89|10096.65|10096.65|10101.43|10101.43|10094.27|10094.27|0
1677836700000|2023-03-03 09:45:00|10095.95|10095.95|10108.47|10108.47|10108.47|10108.47|10095.44|10095.44|0
1677837000000|2023-03-03 09:50:00|10108.65|10108.65|10109.38|10109.38|10112.42|10112.42|10105.95|10105.95|0
1677837300000|2023-03-03 09:55:00|10110.94|10110.94|10110.39|10110.39|10115.23|10115.23|10109.75|10109.75|0
1677837600000|2023-03-03 10:00:00|10110.57|10110.57|10123.46|10123.46|10123.46|10123.46|10110.57|10110.57|0
1677837900000|2023-03-03 10:05:00|10124.52|10124.52|10121.41|10121.41|10124.52|10124.52|10119.56|10119.56|0
1677838200000|2023-03-03 10:10:00|10121.27|10121.27|10111.68|10111.68|10121.27|10121.27|10111.33|10111.33|0
1677838500000|2023-03-03 10:15:00|10111.32|10111.32|10103.2|10103.2|10111.32|10111.32|10101.6|10101.6|0
1677838800000|2023-03-03 10:20:00|10103.38|10103.38|10106.99|10106.99|10107.53|10107.53|10102.57|10102.57|0
1677839100000|2023-03-03 10:25:00|10106.35|10106.35|10108.09|10108.09|10109.08|10109.08|10105.99|10105.99|0
1677839400000|2023-03-03 10:30:00|10105.71|10105.71|10098.51|10098.51|10105.85|10105.85|10097.76|10097.76|0
1677839700000|2023-03-03 10:35:00|10100.88|10100.88|10101.6|10101.6|10101.95|10101.95|10097.28|10097.28|0
1677840000000|2023-03-03 10:40:00|10100.95|10100.95|10093.55|10093.55|10100.95|10100.95|10093.51|10093.51|0
1677840300000|2023-03-03 10:45:00|10092.85|10092.85|10085.46|10085.46|10092.85|10092.85|10085.46|10085.46|0
1677840600000|2023-03-03 10:50:00|10085.11|10085.11|10085.43|10085.43|10085.43|10085.43|10079.71|10079.71|0
1677840900000|2023-03-03 10:55:00|10083.05|10083.05|10078.38|10078.38|10087.15|10087.15|10078.38|10078.38|0
1677841200000|2023-03-03 11:00:00|10077.14|10077.14|10081.95|10081.95|10082.55|10082.55|10076.61|10076.61|0
1677841500000|2023-03-03 11:05:00|10084.26|10084.26|10084.34|10084.34|10086.03|10086.03|10081.82|10081.82|0
1677841800000|2023-03-03 11:10:00|10083.64|10083.64|10085.59|10085.59|10085.73|10085.73|10080.81|10080.81|0
1677842100000|2023-03-03 11:15:00|10085.23|10085.23|10080.2|10080.2|10086.89|10086.89|10078.25|10078.25|0
1677842400000|2023-03-03 11:20:00|10080.38|10080.38|10085.08|10085.08|10086.39|10086.39|10079.74|10079.74|0
1677842700000|2023-03-03 11:25:00|10082.7|10082.7|10080.48|10080.48|10090.53|10090.53|10077.11|10077.11|0
1677843000000|2023-03-03 11:30:00|10080.66|10080.66|10073.15|10073.15|10080.66|10080.66|10072.28|10072.28|0
1677843300000|2023-03-03 11:35:00|10072.97|10072.97|10071.7|10071.7|10073.5|10073.5|10069.53|10069.53|0
1677843600000|2023-03-03 11:40:00|10072.35|10072.35|10065.94|10065.94|10072.35|10072.35|10064.34|10064.34|0
1677843900000|2023-03-03 11:45:00|10065.75|10065.75|10068|10068|10068.84|10068.84|10062.2|10062.2|0
1677844200000|2023-03-03 11:50:00|10068.88|10068.88|10068.53|10068.53|10071.31|10071.31|10066.94|10066.94|0
1677844500000|2023-03-03 11:55:00|10068.18|10068.18|10070.72|10070.72|10070.72|10070.72|10065.81|10065.81|0
1677844800000|2023-03-03 12:00:00|10070.86|10070.86|10071.75|10071.75|10072.42|10072.42|10070.5|10070.5|0
1677845100000|2023-03-03 12:05:00|10072.1|10072.1|10076.96|10076.96|10077.76|10077.76|10071.19|10071.19|0
1677845400000|2023-03-03 12:10:00|10079.33|10079.33|10088.24|10088.24|10089.3|10089.3|10076.96|10076.96|0
1677845700000|2023-03-03 12:15:00|10090.62|10090.62|10095.82|10095.82|10096.17|10096.17|10085.14|10085.14|0
1677846000000|2023-03-03 12:20:00|10098.19|10098.19|10094.21|10094.21|10099|10099|10092.97|10092.97|0
1677846300000|2023-03-03 12:25:00|10094.3|10094.3|10089.9|10089.9|10094.3|10094.3|10088.42|10088.42|0
1677846600000|2023-03-03 12:30:00|10088.12|10088.12|10085.07|10085.07|10092.94|10092.94|10085.07|10085.07|0
1677846900000|2023-03-03 12:35:00|10085.42|10085.42|10084.18|10084.18|10086.31|10086.31|10083.38|10083.38|0
1677847200000|2023-03-03 12:40:00|10082.05|10082.05|10076.61|10076.61|10082.23|10082.23|10076.61|10076.61|0
1677847500000|2023-03-03 12:45:00|10076.24|10076.24|10072.27|10072.27|10076.96|10076.96|10072.05|10072.05|0
1677847800000|2023-03-03 12:50:00|10073.33|10073.33|10070.92|10070.92|10073.33|10073.33|10069.71|10069.71|0
1677848100000|2023-03-03 12:55:00|10071.09|10071.09|10071.14|10071.14|10071.43|10071.43|10068.53|10068.53|0
1677848400000|2023-03-03 13:00:00|10072.03|10072.03|10075.66|10075.66|10075.66|10075.66|10070.91|10070.91|0
1677848700000|2023-03-03 13:05:00|10076.31|10076.31|10077.45|10077.45|10077.45|10077.45|10074.57|10074.57|0
1677849000000|2023-03-03 13:10:00|10076.75|10076.75|10078.98|10078.98|10078.98|10078.98|10075.62|10075.62|0
1677849300000|2023-03-03 13:15:00|10078.63|10078.63|10082.79|10082.79|10082.79|10082.79|10078.12|10078.12|0
1677849600000|2023-03-03 13:20:00|10082.15|10082.15|10083.46|10083.46|10086.54|10086.54|10082.15|10082.15|0
1677849900000|2023-03-03 13:25:00|10083.28|10083.28|10078.55|10078.55|10083.63|10083.63|10078.48|10078.48|0
1677850200000|2023-03-03 13:30:00|10078.9|10078.9|10064.39|10064.39|10079.79|10079.79|10064.39|10064.39|0
1677850500000|2023-03-03 13:35:00|10064.56|10064.56|10050.33|10050.33|10064.56|10064.56|10050.33|10050.33|0
1677850800000|2023-03-03 13:40:00|10050.16|10050.16|10038.92|10038.92|10050.16|10050.16|10038.92|10038.92|0
1677851100000|2023-03-03 13:45:00|10038.56|10038.56|10027.12|10027.12|10041.4|10041.4|10027.12|10027.12|0
1677851400000|2023-03-03 13:50:00|10024.75|10024.75|10024.27|10024.27|10024.75|10024.75|10017.94|10017.94|0
1677851700000|2023-03-03 13:55:00|10026.22|10026.22|10037.6|10037.6|10041|10041|10026.22|10026.22|0
1677852000000|2023-03-03 14:00:00|10037.96|10037.96|10049.64|10049.64|10051.97|10051.97|10037.96|10037.96|0
1677852300000|2023-03-03 14:05:00|10048.22|10048.22|10044.09|10044.09|10048.22|10048.22|10039.03|10039.03|0
1677852600000|2023-03-03 14:10:00|10044.62|10044.62|10040.56|10040.56|10044.91|10044.91|10039.4|10039.4|0
1677852900000|2023-03-03 14:15:00|10040.74|10040.74|10039.03|10039.03|10041.22|10041.22|10037.97|10037.97|0
1677853200000|2023-03-03 14:20:00|10039.74|10039.74|10033.24|10033.24|10040.26|10040.26|10033.24|10033.24|0
1677853500000|2023-03-03 14:25:00|10033.06|10033.06|10043.9|10043.9|10043.9|10043.9|10032.71|10032.71|0
1677853800000|2023-03-03 14:30:00|10046.27|10046.27|10056.87|10056.87|10056.87|10056.87|10043.01|10043.01|0
1677854100000|2023-03-03 14:35:00|10056.96|10056.96|10045.77|10045.77|10060.56|10060.56|10045.77|10045.77|0
1677854400000|2023-03-03 14:40:00|10046.13|10046.13|10048.87|10048.87|10054.68|10054.68|10044.59|10044.59|0
1677854700000|2023-03-03 14:45:00|10047.81|10047.81|10051.78|10051.78|10058.86|10058.86|10045.32|10045.32|0
1677855000000|2023-03-03 14:50:00|10052.13|10052.13|10056.49|10056.49|10056.49|10056.49|10046.1|10046.1|0
1677855300000|2023-03-03 14:55:00|10057.38|10057.38|10071.92|10071.92|10071.92|10071.92|10056.74|10056.74|0
1677855600000|2023-03-03 15:00:00|10070.63|10070.63|10068.77|10068.77|10077.11|10077.11|10061.46|10061.46|0
1677855900000|2023-03-03 15:05:00|10068.6|10068.6|10063.16|10063.16|10069.2|10069.2|10062.04|10062.04|0
1677856200000|2023-03-03 15:10:00|10065.53|10065.53|10071.91|10071.91|10072.44|10072.44|10063.09|10063.09|0
1677856500000|2023-03-03 15:15:00|10071.82|10071.82|10066.75|10066.75|10073.96|10073.96|10066.75|10066.75|0
1677856800000|2023-03-03 15:20:00|10067.4|10067.4|10075.42|10075.42|10075.95|10075.95|10065.03|10065.03|0
1677857100000|2023-03-03 15:25:00|10076.12|10076.12|10076.74|10076.74|10078.04|10078.04|10069.05|10069.05|0
1677857400000|2023-03-03 15:30:00|10076.83|10076.83|10077.36|10077.36|10077.92|10077.92|10074.68|10074.68|0
1677857700000|2023-03-03 15:35:00|10074.98|10074.98|10064.06|10064.06|10075.27|10075.27|10061.9|10061.9|0
1677858000000|2023-03-03 15:40:00|10063.36|10063.36|10064.71|10064.71|10066.22|10066.22|10058.67|10058.67|0
1677858300000|2023-03-03 15:45:00|10064.43|10064.43|10068.34|10068.34|10068.63|10068.63|10061.99|10061.99|0
1677858600000|2023-03-03 15:50:00|10065.96|10065.96|10060.35|10060.35|10068.51|10068.51|10057.97|10057.97|0
1677858900000|2023-03-03 15:55:00|10060|10060|10066.39|10066.39|10071.07|10071.07|10060|10060|0
1677859200000|2023-03-03 16:00:00|10068.77|10068.77|10068.67|10068.67|10072.59|10072.59|10068.44|10068.44|0
1677859500000|2023-03-03 16:05:00|10071.04|10071.04|10080.75|10080.75|10080.94|10080.94|10070.95|10070.95|0
1677859800000|2023-03-03 16:10:00|10081.28|10081.28|10079.65|10079.65|10081.52|10081.52|10074.26|10074.26|0
1677860100000|2023-03-03 16:15:00|10080.18|10080.18|10086.25|10086.25|10086.52|10086.52|10078.71|10078.71|0
1677860400000|2023-03-03 16:20:00|10086.89|10086.89|10086.13|10086.13|10088.51|10088.51|10082.52|10082.52|0
1677860700000|2023-03-03 16:25:00|10086.67|10086.67|10090.02|10090.02|10094.98|10094.98|10086.49|10086.49|0
1678090500000|2023-03-06 08:15:00|10099.4|10099.4|10092.13|10092.13|10099.4|10099.4|10087.38|10087.38|0
1678090800000|2023-03-06 08:20:00|10092.47|10092.47|10096.24|10096.24|10099.08|10099.08|10091.66|10091.66|0
1678091100000|2023-03-06 08:25:00|10098.62|10098.62|10101.67|10101.67|10101.67|10101.67|10093.51|10093.51|0
1678091400000|2023-03-06 08:30:00|10099.3|10099.3|10097.81|10097.81|10101.49|10101.49|10095.97|10095.97|0
1678091700000|2023-03-06 08:35:00|10097.99|10097.99|10110.49|10110.49|10113.04|10113.04|10097.99|10097.99|0
1678092000000|2023-03-06 08:40:00|10110.31|10110.31|10116.93|10116.93|10117.99|10117.99|10109.95|10109.95|0
1678092300000|2023-03-06 08:45:00|10118.17|10118.17|10109.84|10109.84|10119.41|10119.41|10109.84|10109.84|0
1678092600000|2023-03-06 08:50:00|10110.49|10110.49|10114.18|10114.18|10117.77|10117.77|10107.91|10107.91|0
1678092900000|2023-03-06 08:55:00|10111.8|10111.8|10102.7|10102.7|10111.8|10111.8|10102.06|10102.06|0
1678093200000|2023-03-06 09:00:00|10102|10102|10094.87|10094.87|10102.7|10102.7|10094.87|10094.87|0
1678093500000|2023-03-06 09:05:00|10094.32|10094.32|10087.63|10087.63|10094.32|10094.32|10085.26|10085.26|0
1678093800000|2023-03-06 09:10:00|10087.28|10087.28|10092.59|10092.59|10094|10094|10087.28|10087.28|0
1678094100000|2023-03-06 09:15:00|10093.65|10093.65|10078.9|10078.9|10093.65|10093.65|10078.9|10078.9|0
1678094400000|2023-03-06 09:20:00|10078.26|10078.26|10078.35|10078.35|10080.36|10080.36|10075.79|10075.79|0
1678094700000|2023-03-06 09:25:00|10078.99|10078.99|10077.05|10077.05|10079.92|10079.92|10077.05|10077.05|0
1678095000000|2023-03-06 09:30:00|10076.7|10076.7|10073.55|10073.55|10079.54|10079.54|10069.34|10069.34|0
1678095300000|2023-03-06 09:35:00|10074.19|10074.19|10073.05|10073.05|10077.12|10077.12|10071.88|10071.88|0
1678095600000|2023-03-06 09:40:00|10072.87|10072.87|10072.59|10072.59|10072.87|10072.87|10068.81|10068.81|0
1678095900000|2023-03-06 09:45:00|10072.31|10072.31|10057.92|10057.92|10073.07|10073.07|10057.92|10057.92|0
1678096200000|2023-03-06 09:50:00|10058.1|10058.1|10060.12|10060.12|10060.12|10060.12|10051.72|10051.72|0
1678096500000|2023-03-06 09:55:00|10062.5|10062.5|10065.65|10065.65|10065.65|10065.65|10060.13|10060.13|0
1678096800000|2023-03-06 10:00:00|10065.47|10065.47|10074.79|10074.79|10074.79|10074.79|10064.59|10064.59|0
1678097100000|2023-03-06 10:05:00|10075.84|10075.84|10070.17|10070.17|10075.98|10075.98|10070.17|10070.17|0
1678097400000|2023-03-06 10:10:00|10069.98|10069.98|10071.22|10071.22|10075.88|10075.88|10067.61|10067.61|0
1678097700000|2023-03-06 10:15:00|10068.85|10068.85|10069.72|10069.72|10070.37|10070.37|10067.07|10067.07|0
1678098000000|2023-03-06 10:20:00|10070.37|10070.37|10073.04|10073.04|10073.04|10073.04|10070.37|10070.37|0
1678098300000|2023-03-06 10:25:00|10073.57|10073.57|10072.94|10072.94|10073.75|10073.75|10070.56|10070.56|0
1678098600000|2023-03-06 10:30:00|10073.29|10073.29|10072.68|10072.68|10075.94|10075.94|10072.68|10072.68|0
1678098900000|2023-03-06 10:35:00|10071.98|10071.98|10075.59|10075.59|10075.59|10075.59|10071.98|10071.98|0
1678099200000|2023-03-06 10:40:00|10077.97|10077.97|10079.77|10079.77|10080.48|10080.48|10077.79|10077.79|0
1678099500000|2023-03-06 10:45:00|10077.4|10077.4|10077.78|10077.78|10080.86|10080.86|10074.85|10074.85|0
1678099800000|2023-03-06 10:50:00|10080.16|10080.16|10076.7|10076.7|10080.44|10080.44|10075.53|10075.53|0
1678100100000|2023-03-06 10:55:00|10079.08|10079.08|10075.12|10075.12|10081.05|10081.05|10075.12|10075.12|0
1678100400000|2023-03-06 11:00:00|10079.87|10079.87|10074.77|10074.77|10079.87|10079.87|10069.2|10069.2|0
1678100700000|2023-03-06 11:05:00|10074.91|10074.91|10080.43|10080.43|10080.96|10080.96|10074.73|10074.73|0
1678101000000|2023-03-06 11:10:00|10080.15|10080.15|10078.1|10078.1|10080.65|10080.65|10078.1|10078.1|0
1678101300000|2023-03-06 11:15:00|10077.75|10077.75|10074.37|10074.37|10077.75|10077.75|10072.81|10072.81|0
1678101600000|2023-03-06 11:20:00|10074.73|10074.73|10078.53|10078.53|10078.81|10078.81|10074.73|10074.73|0
1678101900000|2023-03-06 11:25:00|10077.64|10077.64|10077.7|10077.7|10078.34|10078.34|10075.15|10075.15|0
1678102200000|2023-03-06 11:30:00|10077.56|10077.56|10077.41|10077.41|10078.05|10078.05|10073.63|10073.63|0
1678102500000|2023-03-06 11:35:00|10075.03|10075.03|10074.75|10074.75|10079.78|10079.78|10074.06|10074.06|0
1678102800000|2023-03-06 11:40:00|10072.37|10072.37|10067.64|10067.64|10075.29|10075.29|10067.64|10067.64|0
1678103100000|2023-03-06 11:45:00|10067.47|10067.47|10056.16|10056.16|10068.46|10068.46|10055.63|10055.63|0
1678103400000|2023-03-06 11:50:00|10055.99|10055.99|10054.66|10054.66|10057|10057|10054.46|10054.46|0
1678103700000|2023-03-06 11:55:00|10057.03|10057.03|10051.32|10051.32|10058.81|10058.81|10051.12|10051.12|0
1678104000000|2023-03-06 12:00:00|10050.03|10050.03|10048.71|10048.71|10051.96|10051.96|10041.2|10041.2|0
1678104300000|2023-03-06 12:05:00|10047.65|10047.65|10047.21|10047.21|10048.39|10048.39|10044.47|10044.47|0
1678104600000|2023-03-06 12:10:00|10046.68|10046.68|10036.59|10036.59|10046.85|10046.85|10034.63|10034.63|0
1678104900000|2023-03-06 12:15:00|10036.73|10036.73|10037.52|10037.52|10037.52|10037.52|10031.94|10031.94|0
1678105200000|2023-03-06 12:20:00|10036.87|10036.87|10041.51|10041.51|10041.86|10041.86|10035.54|10035.54|0
1678105500000|2023-03-06 12:25:00|10041.6|10041.6|10043.48|10043.48|10043.69|10043.69|10035.97|10035.97|0
1678105800000|2023-03-06 12:30:00|10043.84|10043.84|10040.85|10040.85|10049.03|10049.03|10040.5|10040.5|0
1678106100000|2023-03-06 12:35:00|10040.68|10040.68|10048.97|10048.97|10049.2|10049.2|10040.68|10040.68|0
1678106400000|2023-03-06 12:40:00|10049.15|10049.15|10047.5|10047.5|10050.86|10050.86|10047.5|10047.5|0
1678106700000|2023-03-06 12:45:00|10045.12|10045.12|10041.99|10041.99|10045.26|10045.26|10041.68|10041.68|0
1678107000000|2023-03-06 12:50:00|10042.34|10042.34|10040.37|10040.37|10043.62|10043.62|10035.62|10035.62|0
1678107300000|2023-03-06 12:55:00|10040.51|10040.51|10043.77|10043.77|10043.77|10043.77|10038.13|10038.13|0
1678107600000|2023-03-06 13:00:00|10041.4|10041.4|10044.14|10044.14|10044.14|10044.14|10040.23|10040.23|0
1678107900000|2023-03-06 13:05:00|10044.32|10044.32|10041.28|10041.28|10048.05|10048.05|10041.1|10041.1|0
1678108200000|2023-03-06 13:10:00|10041.46|10041.46|10047.08|10047.08|10047.08|10047.08|10041.46|10041.46|0
1678108500000|2023-03-06 13:15:00|10047.73|10047.73|10047.3|10047.3|10049.97|10049.97|10046.95|10046.95|0
1678108800000|2023-03-06 13:20:00|10046.61|10046.61|10048.49|10048.49|10048.49|10048.49|10046.09|10046.09|0
1678109100000|2023-03-06 13:25:00|10048.9|10048.9|10050.55|10050.55|10053.15|10053.15|10048.83|10048.83|0
1678109400000|2023-03-06 13:30:00|10050.46|10050.46|10053.7|10053.7|10055.07|10055.07|10050.46|10050.46|0
1678109700000|2023-03-06 13:35:00|10054.99|10054.99|10055.21|10055.21|10059.31|10059.31|10054.54|10054.54|0
1678110000000|2023-03-06 13:40:00|10055.3|10055.3|10064.32|10064.32|10064.32|10064.32|10055.3|10055.3|0
1678110300000|2023-03-06 13:45:00|10061.95|10061.95|10061.27|10061.27|10064.35|10064.35|10061.27|10061.27|0
1678110600000|2023-03-06 13:50:00|10061.45|10061.45|10059.61|10059.61|10061.45|10061.45|10059.61|10059.61|0
1678110900000|2023-03-06 13:55:00|10061.98|10061.98|10060.47|10060.47|10061.98|10061.98|10056.18|10056.18|0
1678111200000|2023-03-06 14:00:00|10058.1|10058.1|10056.17|10056.17|10060.49|10060.49|10055.72|10055.72|0
1678111500000|2023-03-06 14:05:00|10055.99|10055.99|10054.54|10054.54|10057.41|10057.41|10054.54|10054.54|0
1678111800000|2023-03-06 14:10:00|10054.19|10054.19|10042.81|10042.81|10054.19|10054.19|10042.81|10042.81|0
1678112100000|2023-03-06 14:15:00|10043.51|10043.51|10055.68|10055.68|10055.68|10055.68|10043.51|10043.51|0
1678112400000|2023-03-06 14:20:00|10055.15|10055.15|10044.13|10044.13|10055.15|10055.15|10044.13|10044.13|0
1678112700000|2023-03-06 14:25:00|10044.22|10044.22|10053.81|10053.81|10053.81|10053.81|10044.22|10044.22|0
1678113000000|2023-03-06 14:30:00|10053.17|10053.17|10051.24|10051.24|10055.34|10055.34|10044.13|10044.13|0
1678113300000|2023-03-06 14:35:00|10050.53|10050.53|10050.78|10050.78|10050.88|10050.88|10043.3|10043.3|0
1678113600000|2023-03-06 14:40:00|10050.6|10050.6|10048.83|10048.83|10058.21|10058.21|10048.83|10048.83|0
1678113900000|2023-03-06 14:45:00|10049.19|10049.19|10054.01|10054.01|10054.01|10054.01|10048.05|10048.05|0
1678114200000|2023-03-06 14:50:00|10054.1|10054.1|10053.69|10053.69|10055.63|10055.63|10048.95|10048.95|0
1678114500000|2023-03-06 14:55:00|10051.32|10051.32|10049.08|10049.08|10054.5|10054.5|10049.08|10049.08|0
1678114800000|2023-03-06 15:00:00|10050.37|10050.37|10052.15|10052.15|10053.77|10053.77|10043|10043|0
1678115100000|2023-03-06 15:05:00|10052.06|10052.06|10054.79|10054.79|10055.14|10055.14|10046.42|10046.42|0
1678115400000|2023-03-06 15:10:00|10055.14|10055.14|10048.98|10048.98|10057.88|10057.88|10048.33|10048.33|0
1678115700000|2023-03-06 15:15:00|10049.33|10049.33|10049.06|10049.06|10050.87|10050.87|10044.76|10044.76|0
1678116000000|2023-03-06 15:20:00|10049.34|10049.34|10043.37|10043.37|10050.26|10050.26|10042.73|10042.73|0
1678116300000|2023-03-06 15:25:00|10042.72|10042.72|10040.57|10040.57|10049.12|10049.12|10039.86|10039.86|0
1678116600000|2023-03-06 15:30:00|10040.48|10040.48|10041.39|10041.39|10041.39|10041.39|10037.69|10037.69|0
1678116900000|2023-03-06 15:35:00|10041.12|10041.12|10047.22|10047.22|10047.4|10047.4|10040.93|10040.93|0
1678117200000|2023-03-06 15:40:00|10047.4|10047.4|10044.54|10044.54|10047.4|10047.4|10041.91|10041.91|0
1678117500000|2023-03-06 15:45:00|10044.37|10044.37|10036.39|10036.39|10044.51|10044.51|10035.66|10035.66|0
1678117800000|2023-03-06 15:50:00|10036.21|10036.21|10042.13|10042.13|10042.47|10042.47|10036.21|10036.21|0
1678118100000|2023-03-06 15:55:00|10042.27|10042.27|10041.22|10041.22|10042.63|10042.63|10037.52|10037.52|0
1678118400000|2023-03-06 16:00:00|10041.4|10041.4|10049.38|10049.38|10051.75|10051.75|10041.08|10041.08|0
1678118700000|2023-03-06 16:05:00|10049.2|10049.2|10055.76|10055.76|10056.06|10056.06|10048.76|10048.76|0
1678119000000|2023-03-06 16:10:00|10055.9|10055.9|10058.13|10058.13|10058.13|10058.13|10050.98|10050.98|0
1678119300000|2023-03-06 16:15:00|10058.78|10058.78|10057.36|10057.36|10059.2|10059.2|10054.63|10054.63|0
1678119600000|2023-03-06 16:20:00|10056.71|10056.71|10056.83|10056.83|10060.4|10060.4|10054.16|10054.16|0
1678119900000|2023-03-06 16:25:00|10056.48|10056.48|10044.89|10044.89|10056.48|10056.48|10044.54|10044.54|0
1678176900000|2023-03-07 08:15:00|10021.3|10021.3|10042.56|10042.56|10042.65|10042.65|10021.3|10021.3|0
1678177200000|2023-03-07 08:20:00|10042.84|10042.84|10067.82|10067.82|10068.53|10068.53|10042.84|10042.84|0
1678177500000|2023-03-07 08:25:00|10068.53|10068.53|10069.71|10069.71|10078.32|10078.32|10068.18|10068.18|0
1678177800000|2023-03-07 08:30:00|10069.25|10069.25|10069.89|10069.89|10071.94|10071.94|10063.89|10063.89|0
1678178100000|2023-03-07 08:35:00|10067.51|10067.51|10066.67|10066.67|10070.53|10070.53|10061.68|10061.68|0
1678178400000|2023-03-07 08:40:00|10071.42|10071.42|10065.47|10065.47|10072.13|10072.13|10064.82|10064.82|0
1678178700000|2023-03-07 08:45:00|10066.11|10066.11|10067.28|10067.28|10067.81|10067.81|10063.31|10063.31|0
1678179000000|2023-03-07 08:50:00|10067.93|10067.93|10073.37|10073.37|10073.55|10073.55|10067.93|10067.93|0
1678179300000|2023-03-07 08:55:00|10073.55|10073.55|10076.65|10076.65|10077.52|10077.52|10073.37|10073.37|0
1678179600000|2023-03-07 09:00:00|10079.03|10079.03|10086.97|10086.97|10087.65|10087.65|10079.03|10079.03|0
1678179900000|2023-03-07 09:05:00|10088.73|10088.73|10088.52|10088.52|10090.01|10090.01|10084.71|10084.71|0
1678180200000|2023-03-07 09:10:00|10088.24|10088.24|10088.5|10088.5|10090.26|10090.26|10087.53|10087.53|0
1678180500000|2023-03-07 09:15:00|10087.61|10087.61|10085.05|10085.05|10087.61|10087.61|10084.17|10084.17|0
1678180800000|2023-03-07 09:20:00|10089.8|10089.8|10089.82|10089.82|10091.57|10091.57|10086.9|10086.9|0
1678181100000|2023-03-07 09:25:00|10090.18|10090.18|10087.69|10087.69|10093.29|10093.29|10087.69|10087.69|0
1678181400000|2023-03-07 09:30:00|10087.87|10087.87|10095.53|10095.53|10098.27|10098.27|10087.87|10087.87|0
1678181700000|2023-03-07 09:35:00|10095.89|10095.89|10102.31|10102.31|10102.84|10102.84|10095.43|10095.43|0
1678182000000|2023-03-07 09:40:00|10102.13|10102.13|10099.5|10099.5|10102.13|10102.13|10099.41|10099.41|0
1678182300000|2023-03-07 09:45:00|10100.14|10100.14|10088.05|10088.05|10100.14|10100.14|10088.05|10088.05|0
1678182600000|2023-03-07 09:50:00|10087.35|10087.35|10085.52|10085.52|10087.35|10087.35|10081.87|10081.87|0
1678182900000|2023-03-07 09:55:00|10085.7|10085.7|10083.93|10083.93|10086.34|10086.34|10083.29|10083.29|0
1678183200000|2023-03-07 10:00:00|10083.57|10083.57|10077.62|10077.62|10083.57|10083.57|10077.62|10077.62|0
1678183500000|2023-03-07 10:05:00|10077.8|10077.8|10091.65|10091.65|10091.65|10091.65|10077.8|10077.8|0
1678183800000|2023-03-07 10:10:00|10092|10092|10091.62|10091.62|10093.24|10093.24|10088.67|10088.67|0
1678184100000|2023-03-07 10:15:00|10091.45|10091.45|10096.8|10096.8|10097.02|10097.02|10091.28|10091.28|0
1678184400000|2023-03-07 10:20:00|10097.51|10097.51|10108.53|10108.53|10108.53|10108.53|10097.51|10097.51|0
1678184700000|2023-03-07 10:25:00|10110.91|10110.91|10107.28|10107.28|10110.91|10110.91|10107.28|10107.28|0
1678185000000|2023-03-07 10:30:00|10107.93|10107.93|10107|10107|10110.3|10110.3|10107|10107|0
1678185300000|2023-03-07 10:35:00|10106.65|10106.65|10108.55|10108.55|10108.55|10108.55|10106.55|10106.55|0
1678185600000|2023-03-07 10:40:00|10108.37|10108.37|10103.07|10103.07|10109.6|10109.6|10103.07|10103.07|0
1678185900000|2023-03-07 10:45:00|10102.89|10102.89|10105.23|10105.23|10105.62|10105.62|10102.23|10102.23|0
1678186200000|2023-03-07 10:50:00|10104.88|10104.88|10102.7|10102.7|10105.02|10105.02|10101.09|10101.09|0
1678186500000|2023-03-07 10:55:00|10102.35|10102.35|10103.26|10103.26|10103.26|10103.26|10099.55|10099.55|0
1678186800000|2023-03-07 11:00:00|10103.96|10103.96|10107.11|10107.11|10107.93|10107.93|10103.96|10103.96|0
1678187100000|2023-03-07 11:05:00|10107.64|10107.64|10107.25|10107.25|10108.64|10108.64|10106.27|10106.27|0
1678187400000|2023-03-07 11:10:00|10107.89|10107.89|10115.62|10115.62|10116.68|10116.68|10107.71|10107.71|0
1678187700000|2023-03-07 11:15:00|10116.26|10116.26|10117.32|10117.32|10119.15|10119.15|10115.12|10115.12|0
1678188000000|2023-03-07 11:20:00|10116.97|10116.97|10107.07|10107.07|10117.06|10117.06|10106.89|10106.89|0
1678188300000|2023-03-07 11:25:00|10107.42|10107.42|10111.39|10111.39|10112.39|10112.39|10105.09|10105.09|0
1678188600000|2023-03-07 11:30:00|10111.67|10111.67|10112.82|10112.82|10112.82|10112.82|10109.19|10109.19|0
1678188900000|2023-03-07 11:35:00|10112.47|10112.47|10106.1|10106.1|10112.47|10112.47|10105.57|10105.57|0
1678189200000|2023-03-07 11:40:00|10108.48|10108.48|10107.57|10107.57|10109.5|10109.5|10106.99|10106.99|0
1678189500000|2023-03-07 11:45:00|10106.93|10106.93|10105.25|10105.25|10108.22|10108.22|10104.57|10104.57|0
1678189800000|2023-03-07 11:50:00|10105.61|10105.61|10107.52|10107.52|10107.52|10107.52|10103.92|10103.92|0
1678190100000|2023-03-07 11:55:00|10106.88|10106.88|10106.42|10106.42|10106.88|10106.88|10102.73|10102.73|0
1678190400000|2023-03-07 12:00:00|10106.77|10106.77|10116.03|10116.03|10116.21|10116.21|10106.77|10106.77|0
1678190700000|2023-03-07 12:05:00|10118.4|10118.4|10112.72|10112.72|10118.54|10118.54|10112.09|10112.09|0
1678191000000|2023-03-07 12:10:00|10112.37|10112.37|10109.88|10109.88|10112.71|10112.71|10108.03|10108.03|0
1678191300000|2023-03-07 12:15:00|10112.25|10112.25|10115.28|10115.28|10115.28|10115.28|10111.72|10111.72|0
1678191600000|2023-03-07 12:20:00|10115.11|10115.11|10115.28|10115.28|10115.28|10115.28|10115.11|10115.11|0
1678191900000|2023-03-07 12:25:00|10117.65|10117.65|10117.82|10117.82|10118.22|10118.22|10117.29|10117.29|0
1678192200000|2023-03-07 12:30:00|10117.29|10117.29|10114.36|10114.36|10117.29|10117.29|10114.18|10114.18|0
1678192500000|2023-03-07 12:35:00|10114.46|10114.46|10113.71|10113.71|10117.36|10117.36|10113.53|10113.53|0
1678192800000|2023-03-07 12:40:00|10113.36|10113.36|10109.89|10109.89|10113.64|10113.64|10107.85|10107.85|0
1678193100000|2023-03-07 12:45:00|10110.24|10110.24|10110.96|10110.96|10110.96|10110.96|10109.78|10109.78|0
1678193400000|2023-03-07 12:50:00|10113.33|10113.33|10111.17|10111.17|10113.33|10113.33|10110.43|10110.43|0
1678193700000|2023-03-07 12:55:00|10111.52|10111.52|10109.44|10109.44|10111.52|10111.52|10108.79|10108.79|0
1678194000000|2023-03-07 13:00:00|10109.3|10109.3|10107.64|10107.64|10110.02|10110.02|10103.45|10103.45|0
1678194300000|2023-03-07 13:05:00|10107.78|10107.78|10109.49|10109.49|10109.49|10109.49|10104.27|10104.27|0
1678194600000|2023-03-07 13:10:00|10109.35|10109.35|10115.17|10115.17|10115.17|10115.17|10109.35|10109.35|0
1678194900000|2023-03-07 13:15:00|10115.31|10115.31|10117.16|10117.16|10117.16|10117.16|10114.22|10114.22|0
1678195200000|2023-03-07 13:20:00|10116.98|10116.98|10117.52|10117.52|10117.52|10117.52|10115|10115|0
1678195500000|2023-03-07 13:25:00|10117.34|10117.34|10112.52|10112.52|10117.34|10117.34|10112.52|10112.52|0
1678195800000|2023-03-07 13:30:00|10111.81|10111.81|10114.56|10114.56|10114.98|10114.98|10111.63|10111.63|0
1678196100000|2023-03-07 13:35:00|10113.91|10113.91|10111.43|10111.43|10115.45|10115.45|10111.43|10111.43|0
1678196400000|2023-03-07 13:40:00|10111.61|10111.61|10111.71|10111.71|10112.41|10112.41|10107.76|10107.76|0
1678196700000|2023-03-07 13:45:00|10111.53|10111.53|10110.73|10110.73|10111.53|10111.53|10110|10110|0
1678197000000|2023-03-07 13:50:00|10110.63|10110.63|10110.14|10110.14|10110.63|10110.63|10106.5|10106.5|0
1678197300000|2023-03-07 13:55:00|10107.77|10107.77|10111.68|10111.68|10112.21|10112.21|10107.14|10107.14|0
1678197600000|2023-03-07 14:00:00|10109.3|10109.3|10104.53|10104.53|10109.58|10109.58|10103.89|10103.89|0
1678197900000|2023-03-07 14:05:00|10104.25|10104.25|10100.75|10100.75|10104.35|10104.35|10099.78|10099.78|0
1678198200000|2023-03-07 14:10:00|10100.11|10100.11|10094.17|10094.17|10100.11|10100.11|10094.17|10094.17|0
1678198500000|2023-03-07 14:15:00|10093.82|10093.82|10094.2|10094.2|10096.72|10096.72|10091.86|10091.86|0
1678198800000|2023-03-07 14:20:00|10093.85|10093.85|10087.67|10087.67|10093.85|10093.85|10085.29|10085.29|0
1678199100000|2023-03-07 14:25:00|10087.84|10087.84|10089.98|10089.98|10090.62|10090.62|10085.07|10085.07|0
1678199400000|2023-03-07 14:30:00|10089.8|10089.8|10095.93|10095.93|10097.32|10097.32|10086.7|10086.7|0
1678199700000|2023-03-07 14:35:00|10095.58|10095.58|10092.3|10092.3|10098.1|10098.1|10092.16|10092.16|0
1678200000000|2023-03-07 14:40:00|10091.77|10091.77|10095.57|10095.57|10098.45|10098.45|10091.46|10091.46|0
1678200300000|2023-03-07 14:45:00|10095.4|10095.4|10102.4|10102.4|10104.95|10104.95|10090.82|10090.82|0
1678200600000|2023-03-07 14:50:00|10102.57|10102.57|10107|10107|10109.29|10109.29|10102.57|10102.57|0
1678200900000|2023-03-07 14:55:00|10107.09|10107.09|10103.69|10103.69|10109.53|10109.53|10103.34|10103.34|0
1678201200000|2023-03-07 15:00:00|10102.99|10102.99|10063.91|10063.91|10102.99|10102.99|10063.91|10063.91|0
1678201500000|2023-03-07 15:05:00|10063.96|10063.96|10070.09|10070.09|10073.51|10073.51|10061.29|10061.29|0
1678201800000|2023-03-07 15:10:00|10069.54|10069.54|10074.74|10074.74|10075.27|10075.27|10063.29|10063.29|0
1678202100000|2023-03-07 15:15:00|10074.2|10074.2|10070.71|10070.71|10076.09|10076.09|10065.66|10065.66|0
1678202400000|2023-03-07 15:20:00|10071.36|10071.36|10088.04|10088.04|10090.88|10090.88|10071.36|10071.36|0
1678202700000|2023-03-07 15:25:00|10090.41|10090.41|10086.66|10086.66|10090.41|10090.41|10083.75|10083.75|0
1678203000000|2023-03-07 15:30:00|10086.75|10086.75|10094.82|10094.82|10097.45|10097.45|10084.11|10084.11|0
1678203300000|2023-03-07 15:35:00|10097.19|10097.19|10086.84|10086.84|10097.55|10097.55|10086.35|10086.35|0
1678203600000|2023-03-07 15:40:00|10086.7|10086.7|10082.02|10082.02|10087.19|10087.19|10081.38|10081.38|0
1678203900000|2023-03-07 15:45:00|10081.67|10081.67|10093.76|10093.76|10094.25|10094.25|10081.67|10081.67|0
1678204200000|2023-03-07 15:50:00|10093.93|10093.93|10095.65|10095.65|10095.7|10095.7|10092.22|10092.22|0
1678204500000|2023-03-07 15:55:00|10095.83|10095.83|10085.91|10085.91|10095.83|10095.83|10083.54|10083.54|0
1678204800000|2023-03-07 16:00:00|10085.38|10085.38|10089.53|10089.53|10093.89|10093.89|10080.87|10080.87|0
1678205100000|2023-03-07 16:05:00|10089.44|10089.44|10079.11|10079.11|10089.44|10089.44|10078.46|10078.46|0
1678205400000|2023-03-07 16:10:00|10079.2|10079.2|10080.63|10080.63|10086.41|10086.41|10079.2|10079.2|0
1678205700000|2023-03-07 16:15:00|10083|10083|10072.72|10072.72|10083|10083|10072.72|10072.72|0
1678206000000|2023-03-07 16:20:00|10075.09|10075.09|10068.86|10068.86|10075.09|10075.09|10068.41|10068.41|0
1678206300000|2023-03-07 16:25:00|10068.95|10068.95|10069.38|10069.38|10077.99|10077.99|10068.53|10068.53|0
1678263300000|2023-03-08 08:15:00|10033.75|10033.75|10044.23|10044.23|10044.58|10044.58|10033.75|10033.75|0
1678263600000|2023-03-08 08:20:00|10041.86|10041.86|10054.11|10054.11|10058.85|10058.85|10039.48|10039.48|0
1678263900000|2023-03-08 08:25:00|10055.4|10055.4|10051.42|10051.42|10055.4|10055.4|10044|10044|0
1678264200000|2023-03-08 08:30:00|10051.95|10051.95|10035.04|10035.04|10051.95|10051.95|10034.9|10034.9|0
1678264500000|2023-03-08 08:35:00|10034.33|10034.33|10038.5|10038.5|10041.42|10041.42|10034.33|10034.33|0
1678264800000|2023-03-08 08:40:00|10038.32|10038.32|10029.12|10029.12|10038.32|10038.32|10022.55|10022.55|0
1678265100000|2023-03-08 08:45:00|10028.58|10028.58|10016.98|10016.98|10030.96|10030.96|10016.98|10016.98|0
1678265400000|2023-03-08 08:50:00|10016.8|10016.8|10015.48|10015.48|10021.73|10021.73|10013.68|10013.68|0
1678265700000|2023-03-08 08:55:00|10015.13|10015.13|10021.91|10021.91|10021.91|10021.91|10012.6|10012.6|0
1678266000000|2023-03-08 09:00:00|10022.47|10022.47|10010.93|10010.93|10022.61|10022.61|10010.93|10010.93|0
1678266300000|2023-03-08 09:05:00|10010.4|10010.4|10017.44|10017.44|10019.64|10019.64|10005.65|10005.65|0
1678266600000|2023-03-08 09:10:00|10016.8|10016.8|10016.86|10016.86|10019.77|10019.77|10016.51|10016.51|0
1678266900000|2023-03-08 09:15:00|10016.51|10016.51|10017.42|10017.42|10020.86|10020.86|10014.7|10014.7|0
1678267200000|2023-03-08 09:20:00|10017.14|10017.14|10011.49|10011.49|10017.14|10017.14|10007.66|10007.66|0
1678267500000|2023-03-08 09:25:00|10010.78|10010.78|10019.23|10019.23|10019.23|10019.23|10008.41|10008.41|0
1678267800000|2023-03-08 09:30:00|10021.61|10021.61|10019.7|10019.7|10021.96|10021.96|10019.59|10019.59|0
1678268100000|2023-03-08 09:35:00|10017.33|10017.33|10015.77|10015.77|10021.66|10021.66|10015.62|10015.62|0
1678268400000|2023-03-08 09:40:00|10015.24|10015.24|10015.2|10015.2|10015.73|10015.73|10015.2|10015.2|0
1678268700000|2023-03-08 09:45:00|10012.82|10012.82|10019.14|10019.14|10019.14|10019.14|10012.47|10012.47|0
1678269000000|2023-03-08 09:50:00|10016.76|10016.76|10017.17|10017.17|10019.22|10019.22|10016.5|10016.5|0
1678269300000|2023-03-08 09:55:00|10014.8|10014.8|10015.89|10015.89|10015.89|10015.89|10010.6|10010.6|0
1678269600000|2023-03-08 10:00:00|10015.2|10015.2|10017.76|10017.76|10017.76|10017.76|10015.03|10015.03|0
1678269900000|2023-03-08 10:05:00|10017.25|10017.25|10021.17|10021.17|10021.52|10021.52|10017.08|10017.08|0
1678270200000|2023-03-08 10:10:00|10023.54|10023.54|10019.85|10019.85|10023.54|10023.54|10019.62|10019.62|0
1678270500000|2023-03-08 10:15:00|10019.76|10019.76|10022.67|10022.67|10023.54|10023.54|10019.76|10019.76|0
1678270800000|2023-03-08 10:20:00|10022.85|10022.85|10029.35|10029.35|10029.35|10029.35|10021.66|10021.66|0
1678271100000|2023-03-08 10:25:00|10029.21|10029.21|10029.26|10029.26|10030.11|10030.11|10029.21|10029.21|0
1678271400000|2023-03-08 10:30:00|10028.62|10028.62|10032.03|10032.03|10032.03|10032.03|10028.34|10028.34|0
1678271700000|2023-03-08 10:35:00|10032.31|10032.31|10031.97|10031.97|10035.68|10035.68|10029.92|10029.92|0
1678272000000|2023-03-08 10:40:00|10031.88|10031.88|10034.63|10034.63|10034.8|10034.8|10029.33|10029.33|0
1678272300000|2023-03-08 10:45:00|10034.8|10034.8|10037.72|10037.72|10037.72|10037.72|10032.43|10032.43|0
1678272600000|2023-03-08 10:50:00|10037.9|10037.9|10044.86|10044.86|10044.86|10044.86|10037.9|10037.9|0
1678272900000|2023-03-08 10:55:00|10045.39|10045.39|10044.77|10044.77|10045.39|10045.39|10044.51|10044.51|0
1678273200000|2023-03-08 11:00:00|10044.6|10044.6|10046.03|10046.03|10046.85|10046.85|10044.6|10044.6|0
1678273500000|2023-03-08 11:05:00|10048.41|10048.41|10043.6|10043.6|10048.76|10048.76|10040.51|10040.51|0
1678273800000|2023-03-08 11:10:00|10042.91|10042.91|10045.36|10045.36|10045.89|10045.89|10042.91|10042.91|0
1678274100000|2023-03-08 11:15:00|10044.65|10044.65|10048.35|10048.35|10049.64|10049.64|10044.3|10044.3|0
1678274400000|2023-03-08 11:20:00|10048|10048|10051.3|10051.3|10051.3|10051.3|10047.65|10047.65|0
1678274700000|2023-03-08 11:25:00|10051.12|10051.12|10048.16|10048.16|10051.23|10051.23|10044.86|10044.86|0
1678275000000|2023-03-08 11:30:00|10048.51|10048.51|10047.96|10047.96|10051.06|10051.06|10047.89|10047.89|0
1678275300000|2023-03-08 11:35:00|10050.34|10050.34|10046.22|10046.22|10050.34|10050.34|10046.22|10046.22|0
1678275600000|2023-03-08 11:40:00|10045.87|10045.87|10039.28|10039.28|10046.4|10046.4|10039.28|10039.28|0
1678275900000|2023-03-08 11:45:00|10039.14|10039.14|10039.35|10039.35|10040.02|10040.02|10037.12|10037.12|0
1678276200000|2023-03-08 11:50:00|10039.17|10039.17|10036.11|10036.11|10041.73|10041.73|10036.11|10036.11|0
1678276500000|2023-03-08 11:55:00|10036.28|10036.28|10038.66|10038.66|10038.66|10038.66|10033.91|10033.91|0
1678276800000|2023-03-08 12:00:00|10038.31|10038.31|10039.98|10039.98|10041.39|10041.39|10038.28|10038.28|0
1678277100000|2023-03-08 12:05:00|10042.36|10042.36|10040.45|10040.45|10042.36|10042.36|10039.81|10039.81|0
1678277400000|2023-03-08 12:10:00|10038.08|10038.08|10040.8|10040.8|10040.8|10040.8|10038|10038|0
1678277700000|2023-03-08 12:15:00|10041.45|10041.45|10041.46|10041.46|10041.8|10041.8|10039.25|10039.25|0
1678278000000|2023-03-08 12:20:00|10041.36|10041.36|10039.71|10039.71|10044.09|10044.09|10039.66|10039.66|0
1678278300000|2023-03-08 12:25:00|10039.57|10039.57|10036.61|10036.61|10039.57|10039.57|10036.61|10036.61|0
1678278600000|2023-03-08 12:30:00|10036.43|10036.43|10036.61|10036.61|10037.14|10037.14|10036.43|10036.43|0
1678278900000|2023-03-08 12:35:00|10037.14|10037.14|10033.97|10033.97|10038.21|10038.21|10031.44|10031.44|0
1678279200000|2023-03-08 12:40:00|10031.6|10031.6|10032.98|10032.98|10032.98|10032.98|10031.6|10031.6|0
1678279500000|2023-03-08 12:45:00|10033.33|10033.33|10033.06|10033.06|10033.33|10033.33|10032.78|10032.78|0
1678279800000|2023-03-08 12:50:00|10032.71|10032.71|10034.44|10034.44|10035.79|10035.79|10032.71|10032.71|0
1678280100000|2023-03-08 12:55:00|10035.14|10035.14|10040.61|10040.61|10040.61|10040.61|10035.14|10035.14|0
1678280400000|2023-03-08 13:00:00|10040.96|10040.96|10047.73|10047.73|10048.13|10048.13|10040.96|10040.96|0
1678280700000|2023-03-08 13:05:00|10047.59|10047.59|10056.11|10056.11|10056.6|10056.6|10046.89|10046.89|0
1678281000000|2023-03-08 13:10:00|10055.75|10055.75|10047.17|10047.17|10055.75|10055.75|10046.12|10046.12|0
1678281300000|2023-03-08 13:15:00|10047.81|10047.81|10043.48|10043.48|10050.01|10050.01|10043.21|10043.21|0
1678281600000|2023-03-08 13:20:00|10043.83|10043.83|10055.67|10055.67|10055.67|10055.67|10043.83|10043.83|0
1678281900000|2023-03-08 13:25:00|10055.85|10055.85|10062.53|10062.53|10062.53|10062.53|10055.85|10055.85|0
1678282200000|2023-03-08 13:30:00|10064.9|10064.9|10057.22|10057.22|10064.9|10064.9|10056.5|10056.5|0
1678282500000|2023-03-08 13:35:00|10057.39|10057.39|10055.5|10055.5|10058.58|10058.58|10055.5|10055.5|0
1678282800000|2023-03-08 13:40:00|10053.13|10053.13|10063.89|10063.89|10063.89|10063.89|10053.13|10053.13|0
1678283100000|2023-03-08 13:45:00|10063.71|10063.71|10059.92|10059.92|10067.45|10067.45|10059.92|10059.92|0
1678283400000|2023-03-08 13:50:00|10062.29|10062.29|10056.93|10056.93|10062.29|10062.29|10055.25|10055.25|0
1678283700000|2023-03-08 13:55:00|10056.84|10056.84|10055.33|10055.33|10057.98|10057.98|10054.33|10054.33|0
1678284000000|2023-03-08 14:00:00|10052.96|10052.96|10054.55|10054.55|10056.57|10056.57|10051.11|10051.11|0
1678284300000|2023-03-08 14:05:00|10053.68|10053.68|10051.28|10051.28|10054.96|10054.96|10051.28|10051.28|0
1678284600000|2023-03-08 14:10:00|10050.93|10050.93|10052.7|10052.7|10054.72|10054.72|10050.93|10050.93|0
1678284900000|2023-03-08 14:15:00|10052.52|10052.52|10054.89|10054.89|10055.6|10055.6|10052.52|10052.52|0
1678285200000|2023-03-08 14:20:00|10055.94|10055.94|10051.86|10051.86|10056.91|10056.91|10051.51|10051.51|0
1678285500000|2023-03-08 14:25:00|10049.49|10049.49|10047.13|10047.13|10049.49|10049.49|10047.13|10047.13|0
1678285800000|2023-03-08 14:30:00|10047.78|10047.78|10057.84|10057.84|10059.55|10059.55|10046.49|10046.49|0
1678286100000|2023-03-08 14:35:00|10057.06|10057.06|10063.03|10063.03|10067.85|10067.85|10056.71|10056.71|0
1678286400000|2023-03-08 14:40:00|10065.4|10065.4|10068.76|10068.76|10074.86|10074.86|10064.71|10064.71|0
1678286700000|2023-03-08 14:45:00|10068.62|10068.62|10062.03|10062.03|10068.62|10068.62|10062.03|10062.03|0
1678287000000|2023-03-08 14:50:00|10062.73|10062.73|10062.81|10062.81|10066.19|10066.19|10061.17|10061.17|0
1678287300000|2023-03-08 14:55:00|10062.28|10062.28|10067.45|10067.45|10068.8|10068.8|10061.75|10061.75|0
1678287600000|2023-03-08 15:00:00|10066.9|10066.9|10056.86|10056.86|10066.9|10066.9|10054.31|10054.31|0
1678287900000|2023-03-08 15:05:00|10056.5|10056.5|10057.22|10057.22|10060.11|10060.11|10052.94|10052.94|0
1678288200000|2023-03-08 15:10:00|10056.87|10056.87|10059.59|10059.59|10062.76|10062.76|10054.32|10054.32|0
1678288500000|2023-03-08 15:15:00|10059.95|10059.95|10055.97|10055.97|10062.99|10062.99|10055.97|10055.97|0
1678288800000|2023-03-08 15:20:00|10056.14|10056.14|10066.4|10066.4|10066.49|10066.49|10053.8|10053.8|0
1678289100000|2023-03-08 15:25:00|10066.68|10066.68|10064.77|10064.77|10068.48|10068.48|10062.47|10062.47|0
1678289400000|2023-03-08 15:30:00|10064.68|10064.68|10077.91|10077.91|10080.64|10080.64|10064.68|10064.68|0
1678289700000|2023-03-08 15:35:00|10076.92|10076.92|10086.75|10086.75|10086.75|10086.75|10076.92|10076.92|0
1678290000000|2023-03-08 15:40:00|10084.37|10084.37|10077.97|10077.97|10084.37|10084.37|10074.53|10074.53|0
1678290300000|2023-03-08 15:45:00|10077.79|10077.79|10072.04|10072.04|10077.79|10077.79|10070.46|10070.46|0
1678290600000|2023-03-08 15:50:00|10071.95|10071.95|10072.56|10072.56|10075.51|10075.51|10067.07|10067.07|0
1678290900000|2023-03-08 15:55:00|10072.46|10072.46|10070.46|10070.46|10072.46|10072.46|10065.5|10065.5|0
1678291200000|2023-03-08 16:00:00|10072.83|10072.83|10081.28|10081.28|10081.63|10081.63|10069.22|10069.22|0
1678291500000|2023-03-08 16:05:00|10080.57|10080.57|10082.79|10082.79|10089.09|10089.09|10080.22|10080.22|0
1678291800000|2023-03-08 16:10:00|10085.16|10085.16|10085.75|10085.75|10085.75|10085.75|10083.87|10083.87|0
1678292100000|2023-03-08 16:15:00|10085.4|10085.4|10085|10085|10086.83|10086.83|10083.58|10083.58|0
1678292400000|2023-03-08 16:20:00|10085.65|10085.65|10081.28|10081.28|10085.65|10085.65|10076.26|10076.26|0
1678292700000|2023-03-08 16:25:00|10081.1|10081.1|10079.46|10079.46|10085.13|10085.13|10079.05|10079.05|0
1678349700000|2023-03-09 08:15:00|10106.64|10106.64|10114.52|10114.52|10116.67|10116.67|10105.75|10105.75|0
1678350000000|2023-03-09 08:20:00|10112.14|10112.14|10110.68|10110.68|10113.64|10113.64|10105.72|10105.72|0
1678350300000|2023-03-09 08:25:00|10111.03|10111.03|10100.83|10100.83|10111.03|10111.03|10100.17|10100.17|0
1678350600000|2023-03-09 08:30:00|10100.48|10100.48|10104.48|10104.48|10110.73|10110.73|10097.42|10097.42|0
1678350900000|2023-03-09 08:35:00|10105.04|10105.04|10108.54|10108.54|10109.35|10109.35|10105.04|10105.04|0
1678351200000|2023-03-09 08:40:00|10108.71|10108.71|10111.94|10111.94|10112.07|10112.07|10108.18|10108.18|0
1678351500000|2023-03-09 08:45:00|10109.56|10109.56|10101.62|10101.62|10109.56|10109.56|10101.61|10101.61|0
1678351800000|2023-03-09 08:50:00|10101.97|10101.97|10106.69|10106.69|10106.69|10106.69|10098.89|10098.89|0
1678352100000|2023-03-09 08:55:00|10107.4|10107.4|10104.95|10104.95|10111.73|10111.73|10104.95|10104.95|0
1678352400000|2023-03-09 09:00:00|10102.57|10102.57|10099.54|10099.54|10107.57|10107.57|10099.54|10099.54|0
1678352700000|2023-03-09 09:05:00|10096.37|10096.37|10091.86|10091.86|10096.37|10096.37|10086.66|10086.66|0
1678353000000|2023-03-09 09:10:00|10091.72|10091.72|10085.19|10085.19|10093.61|10093.61|10085.19|10085.19|0
1678353300000|2023-03-09 09:15:00|10084.55|10084.55|10089.58|10089.58|10092.61|10092.61|10081.6|10081.6|0
1678353600000|2023-03-09 09:20:00|10089.44|10089.44|10086.73|10086.73|10089.44|10089.44|10083.23|10083.23|0
1678353900000|2023-03-09 09:25:00|10084.35|10084.35|10084.76|10084.76|10086.55|10086.55|10076.26|10076.26|0
1678354200000|2023-03-09 09:30:00|10084.12|10084.12|10078.08|10078.08|10084.12|10084.12|10076.42|10076.42|0
1678354500000|2023-03-09 09:35:00|10078.78|10078.78|10081.45|10081.45|10084.94|10084.94|10078.47|10078.47|0
1678354800000|2023-03-09 09:40:00|10082.85|10082.85|10086.18|10086.18|10087.23|10087.23|10082.21|10082.21|0
1678355100000|2023-03-09 09:45:00|10086.88|10086.88|10085.45|10085.45|10087.58|10087.58|10084.21|10084.21|0
1678355400000|2023-03-09 09:50:00|10085.08|10085.08|10088.55|10088.55|10088.69|10088.69|10084.39|10084.39|0
1678355700000|2023-03-09 09:55:00|10088.69|10088.69|10085.88|10085.88|10089.48|10089.48|10075.85|10075.85|0
1678356000000|2023-03-09 10:00:00|10086.07|10086.07|10089.61|10089.61|10090.11|10090.11|10083.41|10083.41|0
1678356300000|2023-03-09 10:05:00|10090.66|10090.66|10090.17|10090.17|10094.95|10094.95|10087.79|10087.79|0
1678356600000|2023-03-09 10:10:00|10090.87|10090.87|10093.59|10093.59|10094.91|10094.91|10090.17|10090.17|0
1678356900000|2023-03-09 10:15:00|10095.01|10095.01|10095.74|10095.74|10096.76|10096.76|10094.39|10094.39|0
1678357200000|2023-03-09 10:20:00|10096.09|10096.09|10095.97|10095.97|10099.35|10099.35|10094.92|10094.92|0
1678357500000|2023-03-09 10:25:00|10096.25|10096.25|10098.75|10098.75|10098.93|10098.93|10095.83|10095.83|0
1678357800000|2023-03-09 10:30:00|10099.4|10099.4|10102.18|10102.18|10106.78|10106.78|10097.19|10097.19|0
1678358100000|2023-03-09 10:35:00|10102.53|10102.53|10111.75|10111.75|10111.75|10111.75|10102.53|10102.53|0
1678358400000|2023-03-09 10:40:00|10112.17|10112.17|10109.72|10109.72|10112.35|10112.35|10109.36|10109.36|0
1678358700000|2023-03-09 10:45:00|10110.07|10110.07|10112|10112|10112.45|10112.45|10110.07|10110.07|0
1678359000000|2023-03-09 10:50:00|10113.05|10113.05|10118.41|10118.41|10118.41|10118.41|10112.96|10112.96|0
1678359300000|2023-03-09 10:55:00|10118.59|10118.59|10120.92|10120.92|10121.31|10121.31|10118.59|10118.59|0
1678359600000|2023-03-09 11:00:00|10120.22|10120.22|10127.12|10127.12|10128.58|10128.58|10120.22|10120.22|0
1678359900000|2023-03-09 11:05:00|10127.26|10127.26|10125.61|10125.61|10129.98|10129.98|10125.61|10125.61|0
1678360200000|2023-03-09 11:10:00|10127.99|10127.99|10128.05|10128.05|10128.05|10128.05|10126.64|10126.64|0
1678360500000|2023-03-09 11:15:00|10128.41|10128.41|10133.04|10133.04|10133.04|10133.04|10128.22|10128.22|0
1678360800000|2023-03-09 11:20:00|10133.39|10133.39|10133.82|10133.82|10134.59|10134.59|10131.51|10131.51|0
1678361100000|2023-03-09 11:25:00|10136.19|10136.19|10135.85|10135.85|10138.6|10138.6|10133.82|10133.82|0
1678361400000|2023-03-09 11:30:00|10135.2|10135.2|10134.26|10134.26|10135.2|10135.2|10133.12|10133.12|0
1678361700000|2023-03-09 11:35:00|10136.63|10136.63|10133.89|10133.89|10136.91|10136.91|10133.89|10133.89|0
1678362000000|2023-03-09 11:40:00|10131.52|10131.52|10129.99|10129.99|10135.91|10135.91|10129.99|10129.99|0
1678362300000|2023-03-09 11:45:00|10130.63|10130.63|10135.1|10135.1|10137.75|10137.75|10130.29|10130.29|0
1678362600000|2023-03-09 11:50:00|10135.28|10135.28|10129.88|10129.88|10135.28|10135.28|10128.21|10128.21|0
1678362900000|2023-03-09 11:55:00|10129.7|10129.7|10131.97|10131.97|10134.31|10134.31|10129.7|10129.7|0
1678363200000|2023-03-09 12:00:00|10132.06|10132.06|10140.13|10140.13|10143.15|10143.15|10132.06|10132.06|0
1678363500000|2023-03-09 12:05:00|10140.27|10140.27|10133.5|10133.5|10140.41|10140.41|10130.77|10130.77|0
1678363800000|2023-03-09 12:10:00|10133.78|10133.78|10142.15|10142.15|10143.13|10143.13|10133.78|10133.78|0
1678364100000|2023-03-09 12:15:00|10143.56|10143.56|10134.88|10134.88|10144.96|10144.96|10134.88|10134.88|0
1678364400000|2023-03-09 12:20:00|10134.24|10134.24|10135.65|10135.65|10138.09|10138.09|10134.24|10134.24|0
1678364700000|2023-03-09 12:25:00|10138.32|10138.32|10130.63|10130.63|10139.1|10139.1|10130.63|10130.63|0
1678365000000|2023-03-09 12:30:00|10128.26|10128.26|10123.04|10123.04|10128.9|10128.9|10122.85|10122.85|0
1678365300000|2023-03-09 12:35:00|10125.41|10125.41|10128.96|10128.96|10128.96|10128.96|10124.77|10124.77|0
1678365600000|2023-03-09 12:40:00|10126.59|10126.59|10132.24|10132.24|10132.48|10132.48|10126.59|10126.59|0
1678365900000|2023-03-09 12:45:00|10131.89|10131.89|10133.12|10133.12|10136.55|10136.55|10131.89|10131.89|0
1678366200000|2023-03-09 12:50:00|10135.49|10135.49|10137.31|10137.31|10137.31|10137.31|10135.09|10135.09|0
1678366500000|2023-03-09 12:55:00|10137.58|10137.58|10144.98|10144.98|10144.98|10144.98|10137.53|10137.53|0
1678366800000|2023-03-09 13:00:00|10142.6|10142.6|10138.79|10138.79|10143.1|10143.1|10138.79|10138.79|0
1678367100000|2023-03-09 13:05:00|10138.09|10138.09|10136.59|10136.59|10138.62|10138.62|10133.51|10133.51|0
1678367400000|2023-03-09 13:10:00|10137.23|10137.23|10139|10139|10139.59|10139.59|10137.23|10137.23|0
1678367700000|2023-03-09 13:15:00|10137.6|10137.6|10140.57|10140.57|10144.64|10144.64|10137.25|10137.25|0
1678368000000|2023-03-09 13:20:00|10139.92|10139.92|10142.09|10142.09|10142.4|10142.4|10137.91|10137.91|0
1678368300000|2023-03-09 13:25:00|10142.26|10142.26|10137.17|10137.17|10146.41|10146.41|10137.17|10137.17|0
1678368600000|2023-03-09 13:30:00|10142.57|10142.57|10147.1|10147.1|10150.72|10150.72|10142.57|10142.57|0
1678368900000|2023-03-09 13:35:00|10147.81|10147.81|10141.04|10141.04|10147.81|10147.81|10141.04|10141.04|0
1678369200000|2023-03-09 13:40:00|10140.95|10140.95|10130.31|10130.31|10140.95|10140.95|10127.93|10127.93|0
1678369500000|2023-03-09 13:45:00|10132.68|10132.68|10130.18|10130.18|10133.31|10133.31|10126.28|10126.28|0
1678369800000|2023-03-09 13:50:00|10134.93|10134.93|10139.58|10139.58|10141.81|10141.81|10134.74|10134.74|0
1678370100000|2023-03-09 13:55:00|10140.11|10140.11|10137.59|10137.59|10140.45|10140.45|10135.19|10135.19|0
1678370400000|2023-03-09 14:00:00|10137.94|10137.94|10143.4|10143.4|10143.4|10143.4|10137.94|10137.94|0
1678370700000|2023-03-09 14:05:00|10145.33|10145.33|10144.19|10144.19|10146.96|10146.96|10144.05|10144.05|0
1678371000000|2023-03-09 14:10:00|10141.82|10141.82|10148.43|10148.43|10148.43|10148.43|10141.82|10141.82|0
1678371300000|2023-03-09 14:15:00|10148.61|10148.61|10150.86|10150.86|10152.82|10152.82|10145.91|10145.91|0
1678371600000|2023-03-09 14:20:00|10150.51|10150.51|10147.7|10147.7|10155.26|10155.26|10144.32|10144.32|0
1678371900000|2023-03-09 14:25:00|10148.75|10148.75|10155.52|10155.52|10156.63|10156.63|10148.74|10148.74|0
1678372200000|2023-03-09 14:30:00|10154.87|10154.87|10142.17|10142.17|10154.87|10154.87|10140.09|10140.09|0
1678372500000|2023-03-09 14:35:00|10141.53|10141.53|10139.31|10139.31|10144.17|10144.17|10135.26|10135.26|0
1678372800000|2023-03-09 14:40:00|10136.94|10136.94|10133.01|10133.01|10137.69|10137.69|10132.3|10132.3|0
1678373100000|2023-03-09 14:45:00|10132.83|10132.83|10148.45|10148.45|10150.39|10150.39|10132.83|10132.83|0
1678373400000|2023-03-09 14:50:00|10146.69|10146.69|10140.07|10140.07|10148.13|10148.13|10140.07|10140.07|0
1678373700000|2023-03-09 14:55:00|10140.25|10140.25|10150.9|10150.9|10152.66|10152.66|10140.25|10140.25|0
1678374000000|2023-03-09 15:00:00|10150.55|10150.55|10158.66|10158.66|10158.66|10158.66|10143.72|10143.72|0
1678374300000|2023-03-09 15:05:00|10158.8|10158.8|10162.83|10162.83|10162.83|10162.83|10153.58|10153.58|0
1678374600000|2023-03-09 15:10:00|10165.21|10165.21|10156.77|10156.77|10165.21|10165.21|10152.05|10152.05|0
1678374900000|2023-03-09 15:15:00|10157.41|10157.41|10158.01|10158.01|10160.14|10160.14|10151.93|10151.93|0
1678375200000|2023-03-09 15:20:00|10157.66|10157.66|10148.62|10148.62|10160.66|10160.66|10148.62|10148.62|0
1678375500000|2023-03-09 15:25:00|10150.99|10150.99|10147.79|10147.79|10154.68|10154.68|10146.47|10146.47|0
1678375800000|2023-03-09 15:30:00|10147.65|10147.65|10157.66|10157.66|10157.66|10157.66|10145.68|10145.68|0
1678376100000|2023-03-09 15:35:00|10157.84|10157.84|10155.83|10155.83|10161.68|10161.68|10155.37|10155.37|0
1678376400000|2023-03-09 15:40:00|10158.21|10158.21|10155.81|10155.81|10159.99|10159.99|10149.39|10149.39|0
1678376700000|2023-03-09 15:45:00|10158.18|10158.18|10161.13|10161.13|10163.01|10163.01|10155.07|10155.07|0
1678377000000|2023-03-09 15:50:00|10160.43|10160.43|10161.62|10161.62|10163.8|10163.8|10157.88|10157.88|0
1678377300000|2023-03-09 15:55:00|10161.27|10161.27|10156.57|10156.57|10161.27|10161.27|10153.6|10153.6|0
1678377600000|2023-03-09 16:00:00|10156.21|10156.21|10150.38|10150.38|10158.62|10158.62|10148.68|10148.68|0
1678377900000|2023-03-09 16:05:00|10150.03|10150.03|10162.68|10162.68|10163.39|10163.39|10149.68|10149.68|0
1678378200000|2023-03-09 16:10:00|10162.5|10162.5|10164.68|10164.68|10165.32|10165.32|10159.6|10159.6|0
1678378500000|2023-03-09 16:15:00|10164.51|10164.51|10156.3|10156.3|10164.51|10164.51|10156.3|10156.3|0
1678378800000|2023-03-09 16:20:00|10156.95|10156.95|10148.99|10148.99|10161.7|10161.7|10148.54|10148.54|0
1678379100000|2023-03-09 16:25:00|10151.36|10151.36|10146.42|10146.42|10151.4|10151.4|10143.97|10143.97|0
1678436100000|2023-03-10 08:15:00|10013.58|10013.58|9990.29|9990.29|10015.96|10015.96|9984.31|9984.31|0
1678436400000|2023-03-10 08:20:00|9990.99|9990.99|10003.78|10003.78|10003.96|10003.96|9984.95|9984.95|0
1678436700000|2023-03-10 08:25:00|10002.49|10002.49|10008.89|10008.89|10011.72|10011.72|9987.64|9987.64|0
1678437000000|2023-03-10 08:30:00|10009.59|10009.59|9989.68|9989.68|10009.59|10009.59|9988.41|9988.41|0
1678437300000|2023-03-10 08:35:00|9989.32|9989.32|10008.99|10008.99|10008.99|10008.99|9988.59|9988.59|0
1678437600000|2023-03-10 08:40:00|10009.26|10009.26|9993.05|9993.05|10014.63|10014.63|9992.41|9992.41|0
1678437900000|2023-03-10 08:45:00|9991.99|9991.99|9981.01|9981.01|9991.99|9991.99|9976.97|9976.97|0
1678438200000|2023-03-10 08:50:00|9983.38|9983.38|9957.33|9957.33|9984.44|9984.44|9954.06|9954.06|0
1678438500000|2023-03-10 08:55:00|9954.95|9954.95|9955.36|9955.36|9966.09|9966.09|9950.37|9950.37|0
1678438800000|2023-03-10 09:00:00|9955.1|9955.1|9962.08|9962.08|9962.7|9962.7|9951.24|9951.24|0
1678439100000|2023-03-10 09:05:00|9962.43|9962.43|9976.99|9976.99|9981.34|9981.34|9952.56|9952.56|0
1678439400000|2023-03-10 09:10:00|9971.63|9971.63|9966.15|9966.15|9977.82|9977.82|9964.81|9964.81|0
1678439700000|2023-03-10 09:15:00|9966.67|9966.67|9954.64|9954.64|9970.33|9970.33|9954.12|9954.12|0
1678440000000|2023-03-10 09:20:00|9957.01|9957.01|9959.61|9959.61|9961.98|9961.98|9954.61|9954.61|0
1678440300000|2023-03-10 09:25:00|9959.79|9959.79|9969.97|9969.97|9972.6|9972.6|9957.78|9957.78|0
1678440600000|2023-03-10 09:30:00|9970.15|9970.15|9980.39|9980.39|9985.24|9985.24|9970.15|9970.15|0
1678440900000|2023-03-10 09:35:00|9978.02|9978.02|9971.94|9971.94|9980.47|9980.47|9968.67|9968.67|0
1678441200000|2023-03-10 09:40:00|9971.58|9971.58|9953.92|9953.92|9971.58|9971.58|9951.93|9951.93|0
1678441500000|2023-03-10 09:45:00|9956.29|9956.29|9963.7|9963.7|9963.7|9963.7|9951.84|9951.84|0
1678441800000|2023-03-10 09:50:00|9963.79|9963.79|9957.68|9957.68|9969.15|9969.15|9955.32|9955.32|0
1678442100000|2023-03-10 09:55:00|9955.31|9955.31|9964.65|9964.65|9965.94|9965.94|9953.56|9953.56|0
1678442400000|2023-03-10 10:00:00|9964.3|9964.3|9963.84|9963.84|9965.43|9965.43|9951.75|9951.75|0
1678442700000|2023-03-10 10:05:00|9964.03|9964.03|9971.38|9971.38|9971.38|9971.38|9964.03|9964.03|0
1678443000000|2023-03-10 10:10:00|9971.72|9971.72|9974.83|9974.83|9977.47|9977.47|9968.89|9968.89|0
1678443300000|2023-03-10 10:15:00|9976.24|9976.24|9975.42|9975.42|9978.86|9978.86|9971.48|9971.48|0
1678443600000|2023-03-10 10:20:00|9975.61|9975.61|9972.21|9972.21|9977.52|9977.52|9970.9|9970.9|0
1678443900000|2023-03-10 10:25:00|9971.96|9971.96|9966.84|9966.84|9971.96|9971.96|9966.59|9966.59|0
1678444200000|2023-03-10 10:30:00|9966.56|9966.56|9955.05|9955.05|9966.56|9966.56|9954.41|9954.41|0
1678444500000|2023-03-10 10:35:00|9954.34|9954.34|9951.43|9951.43|9955.15|9955.15|9951.39|9951.39|0
1678444800000|2023-03-10 10:40:00|9949.05|9949.05|9956.05|9956.05|9956.05|9956.05|9941.38|9941.38|0
1678445100000|2023-03-10 10:45:00|9955.8|9955.8|9955.15|9955.15|9963.65|9963.65|9952.16|9952.16|0
1678445400000|2023-03-10 10:50:00|9954.9|9954.9|9958.09|9958.09|9965.32|9965.32|9954.9|9954.9|0
1678445700000|2023-03-10 10:55:00|9957.83|9957.83|9947.13|9947.13|9958.44|9958.44|9944.23|9944.23|0
1678446000000|2023-03-10 11:00:00|9947.65|9947.65|9956.73|9956.73|9956.99|9956.99|9947.65|9947.65|0
1678446300000|2023-03-10 11:05:00|9956.45|9956.45|9959.03|9959.03|9959.21|9959.21|9955.16|9955.16|0
1678446600000|2023-03-10 11:10:00|9959.54|9959.54|9962.71|9962.71|9962.71|9962.71|9954.18|9954.18|0
1678446900000|2023-03-10 11:15:00|9962.85|9962.85|9966.58|9966.58|9966.93|9966.93|9957.96|9957.96|0
1678447200000|2023-03-10 11:20:00|9966.49|9966.49|9963.01|9963.01|9967.04|9967.04|9961.16|9961.16|0
1678447500000|2023-03-10 11:25:00|9963.18|9963.18|9968.01|9968.01|9968.01|9968.01|9961.37|9961.37|0
1678447800000|2023-03-10 11:30:00|9965.63|9965.63|9975.33|9975.33|9975.33|9975.33|9963.26|9963.26|0
1678448100000|2023-03-10 11:35:00|9975.5|9975.5|9983.2|9983.2|9983.2|9983.2|9971.67|9971.67|0
1678448400000|2023-03-10 11:40:00|9983.62|9983.62|9977.27|9977.27|9984.04|9984.04|9975.27|9975.27|0
1678448700000|2023-03-10 11:45:00|9974.9|9974.9|9972.6|9972.6|9975.25|9975.25|9972.52|9972.52|0
1678449000000|2023-03-10 11:50:00|9972.86|9972.86|9975.15|9975.15|9978.63|9978.63|9972.86|9972.86|0
1678449300000|2023-03-10 11:55:00|9975.5|9975.5|9966.05|9966.05|9975.5|9975.5|9965|9965|0
1678449600000|2023-03-10 12:00:00|9966.75|9966.75|9967.8|9967.8|9971.2|9971.2|9966.75|9966.75|0
1678449900000|2023-03-10 12:05:00|9967.45|9967.45|9959.74|9959.74|9967.88|9967.88|9959.09|9959.09|0
1678450200000|2023-03-10 12:10:00|9959.57|9959.57|9965.7|9965.7|9968.08|9968.08|9959.57|9959.57|0
1678450500000|2023-03-10 12:15:00|9966.05|9966.05|9971.61|9971.61|9974.2|9974.2|9965.09|9965.09|0
1678450800000|2023-03-10 12:20:00|9972.12|9972.12|9977.3|9977.3|9977.3|9977.3|9969.76|9969.76|0
1678451100000|2023-03-10 12:25:00|9977.65|9977.65|9983.73|9983.73|9983.73|9983.73|9977.51|9977.51|0
1678451400000|2023-03-10 12:30:00|9983.99|9983.99|9986.43|9986.43|9986.51|9986.51|9981.59|9981.59|0
1678451700000|2023-03-10 12:35:00|9986.17|9986.17|9977.63|9977.63|9986.43|9986.43|9973.73|9973.73|0
1678452000000|2023-03-10 12:40:00|9977.45|9977.45|9980.62|9980.62|9985.54|9985.54|9977.45|9977.45|0
1678452300000|2023-03-10 12:45:00|9980.88|9980.88|9978.38|9978.38|9983.43|9983.43|9978.38|9978.38|0
1678452600000|2023-03-10 12:50:00|9976.01|9976.01|9976.81|9976.81|9978.3|9978.3|9975.48|9975.48|0
1678452900000|2023-03-10 12:55:00|9977.07|9977.07|9972.97|9972.97|9977.71|9977.71|9972.97|9972.97|0
1678453200000|2023-03-10 13:00:00|9972.61|9972.61|9968.84|9968.84|9973.58|9973.58|9967.54|9967.54|0
1678453500000|2023-03-10 13:05:00|9968.33|9968.33|9966.65|9966.65|9971.23|9971.23|9964.91|9964.91|0
1678453800000|2023-03-10 13:10:00|9966.37|9966.37|9970.12|9970.12|9970.7|9970.7|9965.34|9965.34|0
1678454100000|2023-03-10 13:15:00|9969.77|9969.77|9972.29|9972.29|9974.75|9974.75|9966.52|9966.52|0
1678454400000|2023-03-10 13:20:00|9969.91|9969.91|9972.1|9972.1|9972.29|9972.29|9964.82|9964.82|0
1678454700000|2023-03-10 13:25:00|9971.96|9971.96|9972.06|9972.06|9975.11|9975.11|9968.49|9968.49|0
1678455000000|2023-03-10 13:30:00|9974.42|9974.42|9992.45|9992.45|9994.42|9994.42|9959.85|9959.85|0
1678455300000|2023-03-10 13:35:00|9990.08|9990.08|9990.64|9990.64|10001.21|10001.21|9989.32|9989.32|0
1678455600000|2023-03-10 13:40:00|9990.12|9990.12|9990.29|9990.29|9996.58|9996.58|9986.95|9986.95|0
1678455900000|2023-03-10 13:45:00|9992.67|9992.67|10000.37|10000.37|10003.26|10003.26|9992.67|9992.67|0
1678456200000|2023-03-10 13:50:00|10000.72|10000.72|9998.39|9998.39|10001.07|10001.07|9989.33|9989.33|0
1678456500000|2023-03-10 13:55:00|10000.77|10000.77|9998.8|9998.8|10001.13|10001.13|9993.39|9993.39|0
1678456800000|2023-03-10 14:00:00|9998.54|9998.54|10001.87|10001.87|10001.87|10001.87|9990.56|9990.56|0
1678457100000|2023-03-10 14:05:00|9999.49|9999.49|10005.52|10005.52|10005.52|10005.52|9994.58|9994.58|0
1678457400000|2023-03-10 14:10:00|10007.89|10007.89|9990.88|9990.88|10007.98|10007.98|9990.34|9990.34|0
1678457700000|2023-03-10 14:15:00|9991.14|9991.14|9983.63|9983.63|9991.14|9991.14|9980.65|9980.65|0
1678458000000|2023-03-10 14:20:00|9983.98|9983.98|9988.31|9988.31|9988.82|9988.82|9983.3|9983.3|0
1678458300000|2023-03-10 14:25:00|9988.05|9988.05|9991.37|9991.37|9993.49|9993.49|9988.05|9988.05|0
1678458600000|2023-03-10 14:30:00|9991.98|9991.98|9968.79|9968.79|9994.62|9994.62|9968.35|9968.35|0
1678458900000|2023-03-10 14:35:00|9968.28|9968.28|9961.13|9961.13|9977.19|9977.19|9961.03|9961.03|0
1678459200000|2023-03-10 14:40:00|9960.78|9960.78|9936.87|9936.87|9960.78|9960.78|9936.7|9936.7|0
1678459500000|2023-03-10 14:45:00|9936.61|9936.61|9935.15|9935.15|9936.61|9936.61|9921.35|9921.35|0
1678459800000|2023-03-10 14:50:00|9930.15|9930.15|9933.37|9933.37|9939.39|9939.39|9915.63|9915.63|0
1678460100000|2023-03-10 14:55:00|9933.55|9933.55|9943.3|9943.3|9944.09|9944.09|9932.03|9932.03|0
1678460400000|2023-03-10 15:00:00|9940.92|9940.92|9929.51|9929.51|9952.63|9952.63|9926.82|9926.82|0
1678460700000|2023-03-10 15:05:00|9929.25|9929.25|9938.45|9938.45|9944.34|9944.34|9929.25|9929.25|0
1678461000000|2023-03-10 15:10:00|9938.19|9938.19|9938.29|9938.29|9945.98|9945.98|9932.49|9932.49|0
1678461300000|2023-03-10 15:15:00|9938.04|9938.04|9929.27|9929.27|9939.07|9939.07|9929.27|9929.27|0
1678461600000|2023-03-10 15:20:00|9929.01|9929.01|9921.98|9921.98|9929.78|9929.78|9916.63|9916.63|0
1678461900000|2023-03-10 15:25:00|9922.16|9922.16|9903.05|9903.05|9923.12|9923.12|9902.79|9902.79|0
1678462200000|2023-03-10 15:30:00|9903.4|9903.4|9913.71|9913.71|9921.64|9921.64|9902.61|9902.61|0
1678462500000|2023-03-10 15:35:00|9913.9|9913.9|9912.55|9912.55|9920.5|9920.5|9912.5|9912.5|0
1678462800000|2023-03-10 15:40:00|9912.12|9912.12|9890.64|9890.64|9915.8|9915.8|9890.29|9890.29|0
1678463100000|2023-03-10 15:45:00|9890.45|9890.45|9886.78|9886.78|9891.25|9891.25|9880.45|9880.45|0
1678463400000|2023-03-10 15:50:00|9887.13|9887.13|9896.45|9896.45|9896.45|9896.45|9881.54|9881.54|0
1678463700000|2023-03-10 15:55:00|9898.82|9898.82|9918.72|9918.72|9918.72|9918.72|9898.32|9898.32|0
1678464000000|2023-03-10 16:00:00|9918.46|9918.46|9920.4|9920.4|9923.87|9923.87|9916.58|9916.58|0
1678464300000|2023-03-10 16:05:00|9920.66|9920.66|9925.16|9925.16|9925.16|9925.16|9917.26|9917.26|0
1678464600000|2023-03-10 16:10:00|9925.34|9925.34|9928.68|9928.68|9930.68|9930.68|9924.11|9924.11|0
1678464900000|2023-03-10 16:15:00|9928.51|9928.51|9924.12|9924.12|9928.51|9928.51|9918.52|9918.52|0
1678465200000|2023-03-10 16:20:00|9923.86|9923.86|9921.13|9921.13|9936.69|9936.69|9920.78|9920.78|0
1678465500000|2023-03-10 16:25:00|9920|9920|9926.37|9926.37|9933.23|9933.23|9919.36|9919.36|0
1678695300000|2023-03-13 08:15:00|9940.58|9940.58|9925.86|9925.86|9948.14|9948.14|9925.86|9925.86|0
1678695600000|2023-03-13 08:20:00|9928.24|9928.24|9918.03|9918.03|9928.24|9928.24|9913.8|9913.8|0
1678695900000|2023-03-13 08:25:00|9918.73|9918.73|9906.82|9906.82|9921.11|9921.11|9904.45|9904.45|0
1678696200000|2023-03-13 08:30:00|9906.64|9906.64|9895.4|9895.4|9912.34|9912.34|9892.76|9892.76|0
1678696500000|2023-03-13 08:35:00|9890.65|9890.65|9883.35|9883.35|9898.29|9898.29|9883.35|9883.35|0
1678696800000|2023-03-13 08:40:00|9883.09|9883.09|9876.03|9876.03|9885.28|9885.28|9869.54|9869.54|0
1678697100000|2023-03-13 08:45:00|9875.77|9875.77|9855.78|9855.78|9875.77|9875.77|9855.78|9855.78|0
1678697400000|2023-03-13 08:50:00|9855.6|9855.6|9845.57|9845.57|9857.97|9857.97|9831.49|9831.49|0
1678697700000|2023-03-13 08:55:00|9845.93|9845.93|9834.28|9834.28|9852.58|9852.58|9829.35|9829.35|0
1678698000000|2023-03-13 09:00:00|9833.64|9833.64|9795.86|9795.86|9834.56|9834.56|9795.86|9795.86|0
1678698300000|2023-03-13 09:05:00|9794.57|9794.57|9811.71|9811.71|9814.61|9814.61|9794.57|9794.57|0
1678698600000|2023-03-13 09:10:00|9809.34|9809.34|9805.75|9805.75|9809.34|9809.34|9790.41|9790.41|0
1678698900000|2023-03-13 09:15:00|9805.56|9805.56|9792.3|9792.3|9805.56|9805.56|9789.58|9789.58|0
1678699200000|2023-03-13 09:20:00|9794.68|9794.68|9768.45|9768.45|9795.03|9795.03|9762.47|9762.47|0
1678699500000|2023-03-13 09:25:00|9768.54|9768.54|9759.41|9759.41|9768.54|9768.54|9759.41|9759.41|0
1678699800000|2023-03-13 09:30:00|9759.67|9759.67|9736.16|9736.16|9759.67|9759.67|9725.91|9725.91|0
1678700100000|2023-03-13 09:35:00|9736.51|9736.51|9734.41|9734.41|9749.62|9749.62|9726.01|9726.01|0
1678700400000|2023-03-13 09:40:00|9736.78|9736.78|9762.68|9762.68|9770.83|9770.83|9736.78|9736.78|0
1678700700000|2023-03-13 09:45:00|9763.75|9763.75|9788.12|9788.12|9789.57|9789.57|9763.47|9763.47|0
1678701000000|2023-03-13 09:50:00|9788.3|9788.3|9788.55|9788.55|9794.59|9794.59|9782.95|9782.95|0
1678701300000|2023-03-13 09:55:00|9788.36|9788.36|9773.5|9773.5|9788.36|9788.36|9771.69|9771.69|0
1678701600000|2023-03-13 10:00:00|9771.13|9771.13|9787.38|9787.38|9788.08|9788.08|9769.87|9769.87|0
1678701900000|2023-03-13 10:05:00|9787.1|9787.1|9778.18|9778.18|9787.28|9787.28|9771.55|9771.55|0
1678702200000|2023-03-13 10:10:00|9778.53|9778.53|9766.48|9766.48|9778.53|9778.53|9766.48|9766.48|0
1678702500000|2023-03-13 10:15:00|9766.14|9766.14|9767.99|9767.99|9768.69|9768.69|9761.46|9761.46|0
1678702800000|2023-03-13 10:20:00|9768.69|9768.69|9772.77|9772.77|9784.06|9784.06|9768.69|9768.69|0
1678703100000|2023-03-13 10:25:00|9773.13|9773.13|9783.72|9783.72|9786.35|9786.35|9773.13|9773.13|0
1678703400000|2023-03-13 10:30:00|9784.43|9784.43|9792.74|9792.74|9796.16|9796.16|9781.61|9781.61|0
1678703700000|2023-03-13 10:35:00|9793.08|9793.08|9793.48|9793.48|9795.16|9795.16|9790.96|9790.96|0
1678704000000|2023-03-13 10:40:00|9792.97|9792.97|9781.6|9781.6|9794.38|9794.38|9781.6|9781.6|0
1678704300000|2023-03-13 10:45:00|9780.05|9780.05|9786.46|9786.46|9786.46|9786.46|9776.29|9776.29|0
1678704600000|2023-03-13 10:50:00|9787.23|9787.23|9805.37|9805.37|9805.37|9805.37|9787.23|9787.23|0
1678704900000|2023-03-13 10:55:00|9806.07|9806.07|9833.86|9833.86|9839.24|9839.24|9806.07|9806.07|0
1678705200000|2023-03-13 11:00:00|9834.21|9834.21|9837|9837|9837|9837|9829.37|9829.37|0
1678705500000|2023-03-13 11:05:00|9837.34|9837.34|9833.24|9833.24|9838.11|9838.11|9820.55|9820.55|0
1678705800000|2023-03-13 11:10:00|9833.52|9833.52|9829.12|9829.12|9834.23|9834.23|9828.31|9828.31|0
1678706100000|2023-03-13 11:15:00|9829.47|9829.47|9824.84|9824.84|9831.26|9831.26|9823.1|9823.1|0
1678706400000|2023-03-13 11:20:00|9824.13|9824.13|9821.56|9821.56|9826.15|9826.15|9817.44|9817.44|0
1678706700000|2023-03-13 11:25:00|9822.26|9822.26|9825.63|9825.63|9825.63|9825.63|9817.73|9817.73|0
1678707000000|2023-03-13 11:30:00|9824.92|9824.92|9824.91|9824.91|9824.92|9824.92|9818.85|9818.85|0
1678707300000|2023-03-13 11:35:00|9822.54|9822.54|9820.58|9820.58|9823.56|9823.56|9816.78|9816.78|0
1678707600000|2023-03-13 11:40:00|9820.4|9820.4|9812.6|9812.6|9821.17|9821.17|9812.24|9812.24|0
1678707900000|2023-03-13 11:45:00|9812.78|9812.78|9814.87|9814.87|9819.19|9819.19|9812.78|9812.78|0
1678708200000|2023-03-13 11:50:00|9815.38|9815.38|9818.24|9818.24|9818.43|9818.43|9809.45|9809.45|0
1678708500000|2023-03-13 11:55:00|9819.02|9819.02|9815.13|9815.13|9830.05|9830.05|9814.85|9814.85|0
1678708800000|2023-03-13 12:00:00|9814.77|9814.77|9806.04|9806.04|9818.33|9818.33|9806.04|9806.04|0
1678709100000|2023-03-13 12:05:00|9803.67|9803.67|9789.83|9789.83|9803.67|9803.67|9788.86|9788.86|0
1678709400000|2023-03-13 12:10:00|9790|9790|9789.57|9789.57|9795.19|9795.19|9777.49|9777.49|0
1678709700000|2023-03-13 12:15:00|9789.85|9789.85|9790.67|9790.67|9800.01|9800.01|9788.58|9788.58|0
1678710000000|2023-03-13 12:20:00|9790.41|9790.41|9787.64|9787.64|9800.69|9800.69|9786.8|9786.8|0
1678710300000|2023-03-13 12:25:00|9787.78|9787.78|9794.44|9794.44|9794.44|9794.44|9787.12|9787.12|0
1678710600000|2023-03-13 12:30:00|9794.96|9794.96|9784.79|9784.79|9796.66|9796.66|9781.89|9781.89|0
1678710900000|2023-03-13 12:35:00|9785.49|9785.49|9774.78|9774.78|9786.1|9786.1|9773.42|9773.42|0
1678711200000|2023-03-13 12:40:00|9774.87|9774.87|9769.91|9769.91|9777.87|9777.87|9768.83|9768.83|0
1678711500000|2023-03-13 12:45:00|9767.54|9767.54|9766.5|9766.5|9769.12|9769.12|9763.99|9763.99|0
1678711800000|2023-03-13 12:50:00|9766.85|9766.85|9774.56|9774.56|9780.81|9780.81|9766.5|9766.5|0
1678712100000|2023-03-13 12:55:00|9774.91|9774.91|9796.71|9796.71|9798.56|9798.56|9774.91|9774.91|0
1678712400000|2023-03-13 13:00:00|9799.22|9799.22|9805.94|9805.94|9805.94|9805.94|9795.98|9795.98|0
1678712700000|2023-03-13 13:05:00|9806.65|9806.65|9810.64|9810.64|9810.64|9810.64|9806.15|9806.15|0
1678713000000|2023-03-13 13:10:00|9810.38|9810.38|9797.74|9797.74|9812.26|9812.26|9797.74|9797.74|0
1678713300000|2023-03-13 13:15:00|9797.37|9797.37|9788.96|9788.96|9797.37|9797.37|9788.25|9788.25|0
1678713600000|2023-03-13 13:20:00|9788.68|9788.68|9795.74|9795.74|9795.74|9795.74|9784.04|9784.04|0
1678713900000|2023-03-13 13:25:00|9795.04|9795.04|9783.69|9783.69|9795.04|9795.04|9781.75|9781.75|0
1678714200000|2023-03-13 13:30:00|9781.32|9781.32|9779|9779|9785.99|9785.99|9776.42|9776.42|0
1678714500000|2023-03-13 13:35:00|9778.48|9778.48|9780.45|9780.45|9785.99|9785.99|9773.28|9773.28|0
1678714800000|2023-03-13 13:40:00|9780.63|9780.63|9773.2|9773.2|9786.83|9786.83|9766.87|9766.87|0
1678715100000|2023-03-13 13:45:00|9772.84|9772.84|9797.85|9797.85|9798.56|9798.56|9770.46|9770.46|0
1678715400000|2023-03-13 13:50:00|9800.23|9800.23|9813.5|9813.5|9813.5|9813.5|9799.2|9799.2|0
1678715700000|2023-03-13 13:55:00|9813.76|9813.76|9816.53|9816.53|9816.53|9816.53|9810.09|9810.09|0
1678716000000|2023-03-13 14:00:00|9814.16|9814.16|9808.94|9808.94|9816.53|9816.53|9795.09|9795.09|0
1678716300000|2023-03-13 14:05:00|9808.84|9808.84|9795.12|9795.12|9809.22|9809.22|9791.35|9791.35|0
1678716600000|2023-03-13 14:10:00|9795.31|9795.31|9772.1|9772.1|9795.73|9795.73|9771.83|9771.83|0
1678716900000|2023-03-13 14:15:00|9771.07|9771.07|9742.39|9742.39|9771.07|9771.07|9742.39|9742.39|0
1678717200000|2023-03-13 14:20:00|9742.03|9742.03|9743.11|9743.11|9751.4|9751.4|9740.66|9740.66|0
1678717500000|2023-03-13 14:25:00|9743.29|9743.29|9744.43|9744.43|9752.38|9752.38|9738.71|9738.71|0
1678717800000|2023-03-13 14:30:00|9746.8|9746.8|9753.07|9753.07|9753.07|9753.07|9733.07|9733.07|0
1678718100000|2023-03-13 14:35:00|9755.45|9755.45|9742.28|9742.28|9757.96|9757.96|9728.25|9728.25|0
1678718400000|2023-03-13 14:40:00|9742.46|9742.46|9751.72|9751.72|9751.88|9751.88|9735.33|9735.33|0
1678718700000|2023-03-13 14:45:00|9751.97|9751.97|9755.33|9755.33|9758.4|9758.4|9749.89|9749.89|0
1678719000000|2023-03-13 14:50:00|9755.58|9755.58|9733.04|9733.04|9755.84|9755.84|9731.37|9731.37|0
1678719300000|2023-03-13 14:55:00|9735.69|9735.69|9760.53|9760.53|9763.74|9763.74|9735.39|9735.39|0
1678719600000|2023-03-13 15:00:00|9760.71|9760.71|9761.73|9761.73|9767.98|9767.98|9756.58|9756.58|0
1678719900000|2023-03-13 15:05:00|9762.26|9762.26|9754.82|9754.82|9765.98|9765.98|9754.82|9754.82|0
1678720200000|2023-03-13 15:10:00|9755.24|9755.24|9751.58|9751.58|9766.43|9766.43|9751.32|9751.32|0
1678720500000|2023-03-13 15:15:00|9750.81|9750.81|9742.13|9742.13|9753.45|9753.45|9734.94|9734.94|0
1678720800000|2023-03-13 15:20:00|9742.84|9742.84|9739.22|9739.22|9756.02|9756.02|9736.4|9736.4|0
1678721100000|2023-03-13 15:25:00|9739.99|9739.99|9758.68|9758.68|9763.69|9763.69|9739.7|9739.7|0
1678721400000|2023-03-13 15:30:00|9758.5|9758.5|9753.48|9753.48|9761.75|9761.75|9751.62|9751.62|0
1678721700000|2023-03-13 15:35:00|9753.34|9753.34|9742.21|9742.21|9753.34|9753.34|9737.58|9737.58|0
1678722000000|2023-03-13 15:40:00|9741.95|9741.95|9745.98|9745.98|9746.84|9746.84|9739.52|9739.52|0
1678722300000|2023-03-13 15:45:00|9743.61|9743.61|9756.53|9756.53|9756.57|9756.57|9742.21|9742.21|0
1678722600000|2023-03-13 15:50:00|9756.7|9756.7|9749.41|9749.41|9763.01|9763.01|9749.23|9749.23|0
1678722900000|2023-03-13 15:55:00|9748.8|9748.8|9764.81|9764.81|9768.5|9768.5|9745.81|9745.81|0
1678723200000|2023-03-13 16:00:00|9767.19|9767.19|9753.92|9753.92|9777.83|9777.83|9753.04|9753.04|0
1678723500000|2023-03-13 16:05:00|9754.27|9754.27|9776.38|9776.38|9780.09|9780.09|9753.73|9753.73|0
1678723800000|2023-03-13 16:10:00|9774.01|9774.01|9768.21|9768.21|9776.56|9776.56|9760.9|9760.9|0
1678724100000|2023-03-13 16:15:00|9767.18|9767.18|9764.5|9764.5|9772.91|9772.91|9762.3|9762.3|0
1678724400000|2023-03-13 16:20:00|9762.13|9762.13|9751.24|9751.24|9763.98|9763.98|9751.06|9751.06|0
1678724700000|2023-03-13 16:25:00|9751.06|9751.06|9754.76|9754.76|9757.96|9757.96|9744.04|9744.04|0
1678695300000|2023-03-13 08:15:00|9940.58|9940.58|9925.86|9925.86|9948.14|9948.14|9925.86|9925.86|0
1678695600000|2023-03-13 08:20:00|9928.24|9928.24|9918.03|9918.03|9928.24|9928.24|9913.8|9913.8|0
1678695900000|2023-03-13 08:25:00|9918.73|9918.73|9906.82|9906.82|9921.11|9921.11|9904.45|9904.45|0
1678696200000|2023-03-13 08:30:00|9906.64|9906.64|9895.4|9895.4|9912.34|9912.34|9892.76|9892.76|0
1678696500000|2023-03-13 08:35:00|9890.65|9890.65|9883.35|9883.35|9898.29|9898.29|9883.35|9883.35|0
1678696800000|2023-03-13 08:40:00|9883.09|9883.09|9876.03|9876.03|9885.28|9885.28|9869.54|9869.54|0
1678697100000|2023-03-13 08:45:00|9875.77|9875.77|9855.78|9855.78|9875.77|9875.77|9855.78|9855.78|0
1678697400000|2023-03-13 08:50:00|9855.6|9855.6|9845.57|9845.57|9857.97|9857.97|9831.49|9831.49|0
1678697700000|2023-03-13 08:55:00|9845.93|9845.93|9834.28|9834.28|9852.58|9852.58|9829.35|9829.35|0
1678698000000|2023-03-13 09:00:00|9833.64|9833.64|9795.86|9795.86|9834.56|9834.56|9795.86|9795.86|0
1678698300000|2023-03-13 09:05:00|9794.57|9794.57|9811.71|9811.71|9814.61|9814.61|9794.57|9794.57|0
1678698600000|2023-03-13 09:10:00|9809.34|9809.34|9805.75|9805.75|9809.34|9809.34|9790.41|9790.41|0
1678698900000|2023-03-13 09:15:00|9805.56|9805.56|9792.3|9792.3|9805.56|9805.56|9789.58|9789.58|0
1678699200000|2023-03-13 09:20:00|9794.68|9794.68|9768.45|9768.45|9795.03|9795.03|9762.47|9762.47|0
1678699500000|2023-03-13 09:25:00|9768.54|9768.54|9759.41|9759.41|9768.54|9768.54|9759.41|9759.41|0
1678699800000|2023-03-13 09:30:00|9759.67|9759.67|9736.16|9736.16|9759.67|9759.67|9725.91|9725.91|0
1678700100000|2023-03-13 09:35:00|9736.51|9736.51|9734.41|9734.41|9749.62|9749.62|9726.01|9726.01|0
1678700400000|2023-03-13 09:40:00|9736.78|9736.78|9762.68|9762.68|9770.83|9770.83|9736.78|9736.78|0
1678700700000|2023-03-13 09:45:00|9763.75|9763.75|9788.12|9788.12|9789.57|9789.57|9763.47|9763.47|0
1678701000000|2023-03-13 09:50:00|9788.3|9788.3|9788.55|9788.55|9794.59|9794.59|9782.95|9782.95|0
1678701300000|2023-03-13 09:55:00|9788.36|9788.36|9773.5|9773.5|9788.36|9788.36|9771.69|9771.69|0
1678701600000|2023-03-13 10:00:00|9771.13|9771.13|9787.38|9787.38|9788.08|9788.08|9769.87|9769.87|0
1678701900000|2023-03-13 10:05:00|9787.1|9787.1|9778.18|9778.18|9787.28|9787.28|9771.55|9771.55|0
1678702200000|2023-03-13 10:10:00|9778.53|9778.53|9766.48|9766.48|9778.53|9778.53|9766.48|9766.48|0
1678702500000|2023-03-13 10:15:00|9766.14|9766.14|9767.99|9767.99|9768.69|9768.69|9761.46|9761.46|0
1678702800000|2023-03-13 10:20:00|9768.69|9768.69|9772.77|9772.77|9784.06|9784.06|9768.69|9768.69|0
1678703100000|2023-03-13 10:25:00|9773.13|9773.13|9783.72|9783.72|9786.35|9786.35|9773.13|9773.13|0
1678703400000|2023-03-13 10:30:00|9784.43|9784.43|9792.74|9792.74|9796.16|9796.16|9781.61|9781.61|0
1678703700000|2023-03-13 10:35:00|9793.08|9793.08|9793.48|9793.48|9795.16|9795.16|9790.96|9790.96|0
1678704000000|2023-03-13 10:40:00|9792.97|9792.97|9781.6|9781.6|9794.38|9794.38|9781.6|9781.6|0
1678704300000|2023-03-13 10:45:00|9780.05|9780.05|9786.46|9786.46|9786.46|9786.46|9776.29|9776.29|0
1678704600000|2023-03-13 10:50:00|9787.23|9787.23|9805.37|9805.37|9805.37|9805.37|9787.23|9787.23|0
1678704900000|2023-03-13 10:55:00|9806.07|9806.07|9833.86|9833.86|9839.24|9839.24|9806.07|9806.07|0
1678705200000|2023-03-13 11:00:00|9834.21|9834.21|9837|9837|9837|9837|9829.37|9829.37|0
1678705500000|2023-03-13 11:05:00|9837.34|9837.34|9833.24|9833.24|9838.11|9838.11|9820.55|9820.55|0
1678705800000|2023-03-13 11:10:00|9833.52|9833.52|9829.12|9829.12|9834.23|9834.23|9828.31|9828.31|0
1678706100000|2023-03-13 11:15:00|9829.47|9829.47|9824.84|9824.84|9831.26|9831.26|9823.1|9823.1|0
1678706400000|2023-03-13 11:20:00|9824.13|9824.13|9821.56|9821.56|9826.15|9826.15|9817.44|9817.44|0
1678706700000|2023-03-13 11:25:00|9822.26|9822.26|9825.63|9825.63|9825.63|9825.63|9817.73|9817.73|0
1678707000000|2023-03-13 11:30:00|9824.92|9824.92|9824.91|9824.91|9824.92|9824.92|9818.85|9818.85|0
1678707300000|2023-03-13 11:35:00|9822.54|9822.54|9820.58|9820.58|9823.56|9823.56|9816.78|9816.78|0
1678707600000|2023-03-13 11:40:00|9820.4|9820.4|9812.6|9812.6|9821.17|9821.17|9812.24|9812.24|0
1678707900000|2023-03-13 11:45:00|9812.78|9812.78|9814.87|9814.87|9819.19|9819.19|9812.78|9812.78|0
1678708200000|2023-03-13 11:50:00|9815.38|9815.38|9818.24|9818.24|9818.43|9818.43|9809.45|9809.45|0
1678708500000|2023-03-13 11:55:00|9819.02|9819.02|9815.13|9815.13|9830.05|9830.05|9814.85|9814.85|0
1678708800000|2023-03-13 12:00:00|9814.77|9814.77|9806.04|9806.04|9818.33|9818.33|9806.04|9806.04|0
1678709100000|2023-03-13 12:05:00|9803.67|9803.67|9789.83|9789.83|9803.67|9803.67|9788.86|9788.86|0
1678709400000|2023-03-13 12:10:00|9790|9790|9789.57|9789.57|9795.19|9795.19|9777.49|9777.49|0
1678709700000|2023-03-13 12:15:00|9789.85|9789.85|9790.67|9790.67|9800.01|9800.01|9788.58|9788.58|0
1678710000000|2023-03-13 12:20:00|9790.41|9790.41|9787.64|9787.64|9800.69|9800.69|9786.8|9786.8|0
1678710300000|2023-03-13 12:25:00|9787.78|9787.78|9794.44|9794.44|9794.44|9794.44|9787.12|9787.12|0
1678710600000|2023-03-13 12:30:00|9794.96|9794.96|9784.79|9784.79|9796.66|9796.66|9781.89|9781.89|0
1678710900000|2023-03-13 12:35:00|9785.49|9785.49|9774.78|9774.78|9786.1|9786.1|9773.42|9773.42|0
1678711200000|2023-03-13 12:40:00|9774.87|9774.87|9769.91|9769.91|9777.87|9777.87|9768.83|9768.83|0
1678711500000|2023-03-13 12:45:00|9767.54|9767.54|9766.5|9766.5|9769.12|9769.12|9763.99|9763.99|0
1678711800000|2023-03-13 12:50:00|9766.85|9766.85|9774.56|9774.56|9780.81|9780.81|9766.5|9766.5|0
1678712100000|2023-03-13 12:55:00|9774.91|9774.91|9796.71|9796.71|9798.56|9798.56|9774.91|9774.91|0
1678712400000|2023-03-13 13:00:00|9799.22|9799.22|9805.94|9805.94|9805.94|9805.94|9795.98|9795.98|0
1678712700000|2023-03-13 13:05:00|9806.65|9806.65|9810.64|9810.64|9810.64|9810.64|9806.15|9806.15|0
1678713000000|2023-03-13 13:10:00|9810.38|9810.38|9797.74|9797.74|9812.26|9812.26|9797.74|9797.74|0
1678713300000|2023-03-13 13:15:00|9797.37|9797.37|9788.96|9788.96|9797.37|9797.37|9788.25|9788.25|0
1678713600000|2023-03-13 13:20:00|9788.68|9788.68|9795.74|9795.74|9795.74|9795.74|9784.04|9784.04|0
1678713900000|2023-03-13 13:25:00|9795.04|9795.04|9783.69|9783.69|9795.04|9795.04|9781.75|9781.75|0
1678714200000|2023-03-13 13:30:00|9781.32|9781.32|9779|9779|9785.99|9785.99|9776.42|9776.42|0
1678714500000|2023-03-13 13:35:00|9778.48|9778.48|9780.45|9780.45|9785.99|9785.99|9773.28|9773.28|0
1678714800000|2023-03-13 13:40:00|9780.63|9780.63|9773.2|9773.2|9786.83|9786.83|9766.87|9766.87|0
1678715100000|2023-03-13 13:45:00|9772.84|9772.84|9797.85|9797.85|9798.56|9798.56|9770.46|9770.46|0
1678715400000|2023-03-13 13:50:00|9800.23|9800.23|9813.5|9813.5|9813.5|9813.5|9799.2|9799.2|0
1678715700000|2023-03-13 13:55:00|9813.76|9813.76|9816.53|9816.53|9816.53|9816.53|9810.09|9810.09|0
1678716000000|2023-03-13 14:00:00|9814.16|9814.16|9808.94|9808.94|9816.53|9816.53|9795.09|9795.09|0
1678716300000|2023-03-13 14:05:00|9808.84|9808.84|9795.12|9795.12|9809.22|9809.22|9791.35|9791.35|0
1678716600000|2023-03-13 14:10:00|9795.31|9795.31|9772.1|9772.1|9795.73|9795.73|9771.83|9771.83|0
1678716900000|2023-03-13 14:15:00|9771.07|9771.07|9742.39|9742.39|9771.07|9771.07|9742.39|9742.39|0
1678717200000|2023-03-13 14:20:00|9742.03|9742.03|9743.11|9743.11|9751.4|9751.4|9740.66|9740.66|0
1678717500000|2023-03-13 14:25:00|9743.29|9743.29|9744.43|9744.43|9752.38|9752.38|9738.71|9738.71|0
1678717800000|2023-03-13 14:30:00|9746.8|9746.8|9753.07|9753.07|9753.07|9753.07|9733.07|9733.07|0
1678718100000|2023-03-13 14:35:00|9755.45|9755.45|9742.28|9742.28|9757.96|9757.96|9728.25|9728.25|0
1678718400000|2023-03-13 14:40:00|9742.46|9742.46|9751.72|9751.72|9751.88|9751.88|9735.33|9735.33|0
1678718700000|2023-03-13 14:45:00|9751.97|9751.97|9755.33|9755.33|9758.4|9758.4|9749.89|9749.89|0
1678719000000|2023-03-13 14:50:00|9755.58|9755.58|9733.04|9733.04|9755.84|9755.84|9731.37|9731.37|0
1678719300000|2023-03-13 14:55:00|9735.69|9735.69|9760.53|9760.53|9763.74|9763.74|9735.39|9735.39|0
1678719600000|2023-03-13 15:00:00|9760.71|9760.71|9761.73|9761.73|9767.98|9767.98|9756.58|9756.58|0
1678719900000|2023-03-13 15:05:00|9762.26|9762.26|9754.82|9754.82|9765.98|9765.98|9754.82|9754.82|0
1678720200000|2023-03-13 15:10:00|9755.24|9755.24|9751.58|9751.58|9766.43|9766.43|9751.32|9751.32|0
1678720500000|2023-03-13 15:15:00|9750.81|9750.81|9742.13|9742.13|9753.45|9753.45|9734.94|9734.94|0
1678720800000|2023-03-13 15:20:00|9742.84|9742.84|9739.22|9739.22|9756.02|9756.02|9736.4|9736.4|0
1678721100000|2023-03-13 15:25:00|9739.99|9739.99|9758.68|9758.68|9763.69|9763.69|9739.7|9739.7|0
1678721400000|2023-03-13 15:30:00|9758.5|9758.5|9753.48|9753.48|9761.75|9761.75|9751.62|9751.62|0
1678721700000|2023-03-13 15:35:00|9753.34|9753.34|9742.21|9742.21|9753.34|9753.34|9737.58|9737.58|0
1678722000000|2023-03-13 15:40:00|9741.95|9741.95|9745.98|9745.98|9746.84|9746.84|9739.52|9739.52|0
1678722300000|2023-03-13 15:45:00|9743.61|9743.61|9756.53|9756.53|9756.57|9756.57|9742.21|9742.21|0
1678722600000|2023-03-13 15:50:00|9756.7|9756.7|9749.41|9749.41|9763.01|9763.01|9749.23|9749.23|0
1678722900000|2023-03-13 15:55:00|9748.8|9748.8|9764.81|9764.81|9768.5|9768.5|9745.81|9745.81|0
1678723200000|2023-03-13 16:00:00|9767.19|9767.19|9753.92|9753.92|9777.83|9777.83|9753.04|9753.04|0
1678723500000|2023-03-13 16:05:00|9754.27|9754.27|9776.38|9776.38|9780.09|9780.09|9753.73|9753.73|0
1678723800000|2023-03-13 16:10:00|9774.01|9774.01|9768.21|9768.21|9776.56|9776.56|9760.9|9760.9|0
1678724100000|2023-03-13 16:15:00|9767.18|9767.18|9764.5|9764.5|9772.91|9772.91|9762.3|9762.3|0
1678724400000|2023-03-13 16:20:00|9762.13|9762.13|9751.24|9751.24|9763.98|9763.98|9751.06|9751.06|0
1678724700000|2023-03-13 16:25:00|9751.06|9751.06|9754.76|9754.76|9757.96|9757.96|9744.04|9744.04|0
1678781700000|2023-03-14 08:15:00|9794.13|9794.13|9771.63|9771.63|9803.01|9803.01|9771.63|9771.63|0
1678782000000|2023-03-14 08:20:00|9771.98|9771.98|9763.91|9763.91|9773.6|9773.6|9759.16|9759.16|0
1678782300000|2023-03-14 08:25:00|9761.54|9761.54|9780.86|9780.86|9780.86|9780.86|9756.49|9756.49|0
1678782600000|2023-03-14 08:30:00|9780.16|9780.16|9785.72|9785.72|9790.3|9790.3|9780.16|9780.16|0
1678782900000|2023-03-14 08:35:00|9783.96|9783.96|9807.41|9807.41|9807.41|9807.41|9778.86|9778.86|0
1678783200000|2023-03-14 08:40:00|9805.03|9805.03|9799.56|9799.56|9810.46|9810.46|9799.56|9799.56|0
1678783500000|2023-03-14 08:45:00|9798.86|9798.86|9815.36|9815.36|9815.61|9815.61|9794.21|9794.21|0
1678783800000|2023-03-14 08:50:00|9814.65|9814.65|9815.11|9815.11|9820.32|9820.32|9811.33|9811.33|0
1678784100000|2023-03-14 08:55:00|9814.6|9814.6|9813.73|9813.73|9820.48|9820.48|9812.84|9812.84|0
1678784400000|2023-03-14 09:00:00|9814.78|9814.78|9806.8|9806.8|9823.71|9823.71|9806.8|9806.8|0
1678784700000|2023-03-14 09:05:00|9806.24|9806.24|9809.4|9809.4|9810.92|9810.92|9803.99|9803.99|0
1678785000000|2023-03-14 09:10:00|9809.04|9809.04|9788.22|9788.22|9809.3|9809.3|9788.22|9788.22|0
1678785300000|2023-03-14 09:15:00|9787.71|9787.71|9783.2|9783.2|9787.71|9787.71|9777.42|9777.42|0
1678785600000|2023-03-14 09:20:00|9782.94|9782.94|9778.41|9778.41|9783.04|9783.04|9775.66|9775.66|0
1678785900000|2023-03-14 09:25:00|9778.6|9778.6|9792.57|9792.57|9792.57|9792.57|9769.18|9769.18|0
1678786200000|2023-03-14 09:30:00|9794.38|9794.38|9793.2|9793.2|9795.68|9795.68|9787.68|9787.68|0
1678786500000|2023-03-14 09:35:00|9795.52|9795.52|9797|9797|9804.7|9804.7|9795.52|9795.52|0
1678786800000|2023-03-14 09:40:00|9794.62|9794.62|9787.88|9787.88|9794.62|9794.62|9787.88|9787.88|0
1678787100000|2023-03-14 09:45:00|9788.14|9788.14|9781.42|9781.42|9790.51|9790.51|9781.06|9781.06|0
1678787400000|2023-03-14 09:50:00|9779.04|9779.04|9772.28|9772.28|9779.04|9779.04|9769.29|9769.29|0
1678787700000|2023-03-14 09:55:00|9769.9|9769.9|9778.41|9778.41|9778.97|9778.97|9769.9|9769.9|0
1678788000000|2023-03-14 10:00:00|9778.23|9778.23|9781.87|9781.87|9781.87|9781.87|9778.23|9778.23|0
1678788300000|2023-03-14 10:05:00|9781.59|9781.59|9789.9|9789.9|9790.25|9790.25|9779.22|9779.22|0
1678788600000|2023-03-14 10:10:00|9790.42|9790.42|9792.71|9792.71|9796.38|9796.38|9790.42|9790.42|0
1678788900000|2023-03-14 10:15:00|9791.93|9791.93|9789.9|9789.9|9793.62|9793.62|9787.25|9787.25|0
1678789200000|2023-03-14 10:20:00|9790.25|9790.25|9792.01|9792.01|9794.99|9794.99|9790.25|9790.25|0
1678789500000|2023-03-14 10:25:00|9791.65|9791.65|9796.78|9796.78|9796.78|9796.78|9788.93|9788.93|0
1678789800000|2023-03-14 10:30:00|9797.13|9797.13|9794.82|9794.82|9797.64|9797.64|9791.56|9791.56|0
1678790100000|2023-03-14 10:35:00|9794.47|9794.47|9788.08|9788.08|9794.47|9794.47|9788.08|9788.08|0
1678790400000|2023-03-14 10:40:00|9788.26|9788.26|9785.2|9785.2|9788.26|9788.26|9781.94|9781.94|0
1678790700000|2023-03-14 10:45:00|9787.57|9787.57|9795.07|9795.07|9795.07|9795.07|9784.22|9784.22|0
1678791000000|2023-03-14 10:50:00|9795.78|9795.78|9799.74|9799.74|9800.86|9800.86|9795.78|9795.78|0
1678791300000|2023-03-14 10:55:00|9800.1|9800.1|9801.01|9801.01|9801.19|9801.19|9797.1|9797.1|0
1678791600000|2023-03-14 11:00:00|9801.57|9801.57|9803.77|9803.77|9804.12|9804.12|9801.57|9801.57|0
1678791900000|2023-03-14 11:05:00|9806.14|9806.14|9803.79|9803.79|9807.39|9807.39|9802.41|9802.41|0
1678792200000|2023-03-14 11:10:00|9804.05|9804.05|9812.17|9812.17|9812.17|9812.17|9804.05|9804.05|0
1678792500000|2023-03-14 11:15:00|9812.08|9812.08|9812|9812|9812.08|9812.08|9808.05|9808.05|0
1678792800000|2023-03-14 11:20:00|9812.36|9812.36|9818.43|9818.43|9818.78|9818.78|9809.63|9809.63|0
1678793100000|2023-03-14 11:25:00|9819.14|9819.14|9819.21|9819.21|9821.41|9821.41|9816.49|9816.49|0
1678793400000|2023-03-14 11:30:00|9819.91|9819.91|9816.32|9816.32|9820.78|9820.78|9816.32|9816.32|0
1678793700000|2023-03-14 11:35:00|9813.5|9813.5|9810.88|9810.88|9813.5|9813.5|9808.15|9808.15|0
1678794000000|2023-03-14 11:40:00|9811.58|9811.58|9811.13|9811.13|9811.58|9811.58|9808.77|9808.77|0
1678794300000|2023-03-14 11:45:00|9810.78|9810.78|9809.03|9809.03|9814.01|9814.01|9809.03|9809.03|0
1678794600000|2023-03-14 11:50:00|9808.68|9808.68|9812.14|9812.14|9812.14|9812.14|9806.77|9806.77|0
1678794900000|2023-03-14 11:55:00|9812.49|9812.49|9815.99|9815.99|9816.16|9816.16|9812.49|9812.49|0
1678795200000|2023-03-14 12:00:00|9814.93|9814.93|9812.75|9812.75|9818.5|9818.5|9810.36|9810.36|0
1678795500000|2023-03-14 12:05:00|9812.39|9812.39|9811.37|9811.37|9812.91|9812.91|9805.71|9805.71|0
1678795800000|2023-03-14 12:10:00|9812.14|9812.14|9812.15|9812.15|9814.52|9814.52|9810.52|9810.52|0
1678796100000|2023-03-14 12:15:00|9811.96|9811.96|9800.9|9800.9|9811.96|9811.96|9800.13|9800.13|0
1678796400000|2023-03-14 12:20:00|9801.25|9801.25|9800.28|9800.28|9801.25|9801.25|9790.31|9790.31|0
1678796700000|2023-03-14 12:25:00|9799.51|9799.51|9791.39|9791.39|9800.62|9800.62|9791.39|9791.39|0
1678797000000|2023-03-14 12:30:00|9791.65|9791.65|9814.22|9814.22|9831.99|9831.99|9779.44|9779.44|0
1678797300000|2023-03-14 12:35:00|9811.57|9811.57|9819.22|9819.22|9825.09|9825.09|9805.52|9805.52|0
1678797600000|2023-03-14 12:40:00|9818.7|9818.7|9819.1|9819.1|9819.56|9819.56|9812.14|9812.14|0
1678797900000|2023-03-14 12:45:00|9819.36|9819.36|9833.81|9833.81|9833.81|9833.81|9819.36|9819.36|0
1678798200000|2023-03-14 12:50:00|9834.06|9834.06|9839.53|9839.53|9839.53|9839.53|9829.78|9829.78|0
1678798500000|2023-03-14 12:55:00|9839.88|9839.88|9844.73|9844.73|9844.73|9844.73|9839.88|9839.88|0
1678798800000|2023-03-14 13:00:00|9844.55|9844.55|9835.59|9835.59|9848.94|9848.94|9835.04|9835.04|0
1678799100000|2023-03-14 13:05:00|9837.97|9837.97|9841.73|9841.73|9849.12|9849.12|9837.97|9837.97|0
1678799400000|2023-03-14 13:10:00|9841.56|9841.56|9850.2|9850.2|9850.2|9850.2|9839.92|9839.92|0
1678799700000|2023-03-14 13:15:00|9852.58|9852.58|9848.53|9848.53|9852.58|9852.58|9845.85|9845.85|0
1678800000000|2023-03-14 13:20:00|9848.35|9848.35|9854.02|9854.02|9855.9|9855.9|9848.35|9848.35|0
1678800300000|2023-03-14 13:25:00|9854.79|9854.79|9861.44|9861.44|9861.44|9861.44|9853.72|9853.72|0
1678800600000|2023-03-14 13:30:00|9860.92|9860.92|9858.91|9858.91|9866.48|9866.48|9857.94|9857.94|0
1678800900000|2023-03-14 13:35:00|9858.74|9858.74|9855.39|9855.39|9862.42|9862.42|9851.49|9851.49|0
1678801200000|2023-03-14 13:40:00|9855.74|9855.74|9863.28|9863.28|9865.94|9865.94|9855.65|9855.65|0
1678801500000|2023-03-14 13:45:00|9861.9|9861.9|9870.58|9870.58|9880.85|9880.85|9861.9|9861.9|0
1678801800000|2023-03-14 13:50:00|9870.67|9870.67|9870.37|9870.37|9873.71|9873.71|9859.9|9859.9|0
1678802100000|2023-03-14 13:55:00|9867.71|9867.71|9870.82|9870.82|9874.67|9874.67|9854.05|9854.05|0
1678802400000|2023-03-14 14:00:00|9868.45|9868.45|9886.05|9886.05|9887.11|9887.11|9867.58|9867.58|0
1678802700000|2023-03-14 14:05:00|9883.68|9883.68|9873.93|9873.93|9885.61|9885.61|9873.93|9873.93|0
1678803000000|2023-03-14 14:10:00|9873.58|9873.58|9878.83|9878.83|9878.83|9878.83|9864.51|9864.51|0
1678803300000|2023-03-14 14:15:00|9878.49|9878.49|9883.63|9883.63|9890.28|9890.28|9877.22|9877.22|0
1678803600000|2023-03-14 14:20:00|9883.38|9883.38|9897.57|9897.57|9897.71|9897.71|9882.05|9882.05|0
1678803900000|2023-03-14 14:25:00|9895.19|9895.19|9898.73|9898.73|9901.9|9901.9|9895.19|9895.19|0
1678804200000|2023-03-14 14:30:00|9898.9|9898.9|9903.43|9903.43|9903.78|9903.78|9897.38|9897.38|0
1678804500000|2023-03-14 14:35:00|9903.95|9903.95|9900.72|9900.72|9906.07|9906.07|9899.2|9899.2|0
1678804800000|2023-03-14 14:40:00|9898.35|9898.35|9898.03|9898.03|9904.81|9904.81|9895.46|9895.46|0
1678805100000|2023-03-14 14:45:00|9898.57|9898.57|9901.78|9901.78|9903.63|9903.63|9896.52|9896.52|0
1678805400000|2023-03-14 14:50:00|9901.96|9901.96|9883.23|9883.23|9901.96|9901.96|9882.88|9882.88|0
1678805700000|2023-03-14 14:55:00|9883.14|9883.14|9876.65|9876.65|9885.59|9885.59|9876.65|9876.65|0
1678806000000|2023-03-14 15:00:00|9876.74|9876.74|9878.54|9878.54|9883.71|9883.71|9871.98|9871.98|0
1678806300000|2023-03-14 15:05:00|9878.73|9878.73|9890.31|9890.31|9891.01|9891.01|9878.56|9878.56|0
1678806600000|2023-03-14 15:10:00|9890.66|9890.66|9900.63|9900.63|9900.63|9900.63|9890.31|9890.31|0
1678806900000|2023-03-14 15:15:00|9901.16|9901.16|9901.21|9901.21|9905.03|9905.03|9901.03|9901.03|0
1678807200000|2023-03-14 15:20:00|9901.39|9901.39|9903.72|9903.72|9904.45|9904.45|9898.68|9898.68|0
1678807500000|2023-03-14 15:25:00|9903.9|9903.9|9898.42|9898.42|9903.9|9903.9|9893.23|9893.23|0
1678807800000|2023-03-14 15:30:00|9898.16|9898.16|9893.81|9893.81|9901.42|9901.42|9893.81|9893.81|0
1678808100000|2023-03-14 15:35:00|9894.07|9894.07|9896.87|9896.87|9897.01|9897.01|9894.07|9894.07|0
1678808400000|2023-03-14 15:40:00|9897.05|9897.05|9896.99|9896.99|9898.15|9898.15|9894.01|9894.01|0
1678808700000|2023-03-14 15:45:00|9896.81|9896.81|9891.17|9891.17|9899.01|9899.01|9888.8|9888.8|0
1678809000000|2023-03-14 15:50:00|9890.99|9890.99|9899.34|9899.34|9901.72|9901.72|9888.89|9888.89|0
1678809300000|2023-03-14 15:55:00|9899.69|9899.69|9899.91|9899.91|9902.41|9902.41|9898.53|9898.53|0
1678809600000|2023-03-14 16:00:00|9899.03|9899.03|9892.43|9892.43|9900.59|9900.59|9891.47|9891.47|0
1678809900000|2023-03-14 16:05:00|9892.79|9892.79|9892.01|9892.01|9894.37|9894.37|9887.08|9887.08|0
1678810200000|2023-03-14 16:10:00|9892.36|9892.36|9901.2|9901.2|9901.2|9901.2|9891.85|9891.85|0
1678810500000|2023-03-14 16:15:00|9901.38|9901.38|9898.57|9898.57|9901.65|9901.65|9896.73|9896.73|0
1678810800000|2023-03-14 16:20:00|9900.94|9900.94|9889.16|9889.16|9901.12|9901.12|9887.07|9887.07|0
1678811100000|2023-03-14 16:25:00|9888.81|9888.81|9877.89|9877.89|9888.81|9888.81|9874.84|9874.84|0
1678868100000|2023-03-15 08:15:00|9917.75|9917.75|9924.06|9924.06|9925.72|9925.72|9916.59|9916.59|0
1678868400000|2023-03-15 08:20:00|9923.71|9923.71|9909.76|9909.76|9925.25|9925.25|9909.76|9909.76|0
1678868700000|2023-03-15 08:25:00|9909.34|9909.34|9905.73|9905.73|9910.03|9910.03|9901.73|9901.73|0
1678869000000|2023-03-15 08:30:00|9903.35|9903.35|9912.72|9912.72|9914.74|9914.74|9898.03|9898.03|0
1678869300000|2023-03-15 08:35:00|9912.37|9912.37|9923.7|9923.7|9928.88|9928.88|9911.47|9911.47|0
1678869600000|2023-03-15 08:40:00|9924.22|9924.22|9926.1|9926.1|9926.58|9926.58|9921.57|9921.57|0
1678869900000|2023-03-15 08:45:00|9926.64|9926.64|9910.22|9910.22|9926.64|9926.64|9910.22|9910.22|0
1678870200000|2023-03-15 08:50:00|9909.87|9909.87|9910.95|9910.95|9910.95|9910.95|9902.47|9902.47|0
1678870500000|2023-03-15 08:55:00|9911.65|9911.65|9903.22|9903.22|9911.65|9911.65|9902.53|9902.53|0
1678870800000|2023-03-15 09:00:00|9905.59|9905.59|9904.16|9904.16|9909.82|9909.82|9902.7|9902.7|0
1678871100000|2023-03-15 09:05:00|9901.78|9901.78|9905.19|9905.19|9909.9|9909.9|9899.85|9899.85|0
1678871400000|2023-03-15 09:10:00|9905.54|9905.54|9908.06|9908.06|9913.65|9913.65|9904.93|9904.93|0
1678871700000|2023-03-15 09:15:00|9907.7|9907.7|9900.6|9900.6|9907.7|9907.7|9895.31|9895.31|0
1678872000000|2023-03-15 09:20:00|9902.01|9902.01|9881.66|9881.66|9902.01|9902.01|9881.66|9881.66|0
1678872300000|2023-03-15 09:25:00|9881.52|9881.52|9877.01|9877.01|9883.28|9883.28|9871.91|9871.91|0
1678872600000|2023-03-15 09:30:00|9876.12|9876.12|9895.23|9895.23|9895.23|9895.23|9867.87|9867.87|0
1678872900000|2023-03-15 09:35:00|9892.86|9892.86|9887.85|9887.85|9893.5|9893.5|9883.11|9883.11|0
1678873200000|2023-03-15 09:40:00|9887.5|9887.5|9872.52|9872.52|9887.85|9887.85|9871.6|9871.6|0
1678873500000|2023-03-15 09:45:00|9872.78|9872.78|9876.02|9876.02|9879.1|9879.1|9872.78|9872.78|0
1678873800000|2023-03-15 09:50:00|9878.4|9878.4|9868.83|9868.83|9884.3|9884.3|9867.34|9867.34|0
1678874100000|2023-03-15 09:55:00|9868.57|9868.57|9845.09|9845.09|9868.57|9868.57|9837.99|9837.99|0
1678874400000|2023-03-15 10:00:00|9844.03|9844.03|9850.98|9850.98|9857.61|9857.61|9843.68|9843.68|0
1678874700000|2023-03-15 10:05:00|9851.83|9851.83|9842.56|9842.56|9851.83|9851.83|9842.56|9842.56|0
1678875000000|2023-03-15 10:10:00|9839.72|9839.72|9830.15|9830.15|9839.72|9839.72|9822.3|9822.3|0
1678875300000|2023-03-15 10:15:00|9830.29|9830.29|9828.21|9828.21|9830.46|9830.46|9824.07|9824.07|0
1678875600000|2023-03-15 10:20:00|9827.5|9827.5|9837.46|9837.46|9842.35|9842.35|9827.15|9827.15|0
1678875900000|2023-03-15 10:25:00|9836.75|9836.75|9815.04|9815.04|9839.67|9839.67|9815.04|9815.04|0
1678876200000|2023-03-15 10:30:00|9814.76|9814.76|9835.22|9835.22|9840.33|9840.33|9814.22|9814.22|0
1678876500000|2023-03-15 10:35:00|9834.96|9834.96|9821.5|9821.5|9835.97|9835.97|9815.49|9815.49|0
1678876800000|2023-03-15 10:40:00|9821.14|9821.14|9812.91|9812.91|9821.14|9821.14|9808.08|9808.08|0
1678877100000|2023-03-15 10:45:00|9813.09|9813.09|9781.12|9781.12|9816.69|9816.69|9780.68|9780.68|0
1678877400000|2023-03-15 10:50:00|9781.82|9781.82|9779.78|9779.78|9792.1|9792.1|9766.62|9766.62|0
1678877700000|2023-03-15 10:55:00|9780.31|9780.31|9793.19|9793.19|9797.19|9797.19|9780.13|9780.13|0
1678878000000|2023-03-15 11:00:00|9793.93|9793.93|9826.96|9826.96|9829.33|9829.33|9793.93|9793.93|0
1678878300000|2023-03-15 11:05:00|9826.6|9826.6|9830.79|9830.79|9830.79|9830.79|9818.49|9818.49|0
1678878600000|2023-03-15 11:10:00|9830.26|9830.26|9845.77|9845.77|9846.82|9846.82|9827.99|9827.99|0
1678878900000|2023-03-15 11:15:00|9846.12|9846.12|9843.41|9843.41|9846.12|9846.12|9836.15|9836.15|0
1678879200000|2023-03-15 11:20:00|9841.03|9841.03|9818.41|9818.41|9841.74|9841.74|9812.79|9812.79|0
1678879500000|2023-03-15 11:25:00|9820.79|9820.79|9824.6|9824.6|9833.36|9833.36|9820.79|9820.79|0
1678879800000|2023-03-15 11:30:00|9825.3|9825.3|9829.04|9829.04|9831.42|9831.42|9824.06|9824.06|0
1678880100000|2023-03-15 11:35:00|9828.67|9828.67|9832.87|9832.87|9832.87|9832.87|9818.97|9818.97|0
1678880400000|2023-03-15 11:40:00|9832.51|9832.51|9834.49|9834.49|9840.65|9840.65|9832.51|9832.51|0
1678880700000|2023-03-15 11:45:00|9835|9835|9832|9832|9840.77|9840.77|9831.21|9831.21|0
1678881000000|2023-03-15 11:50:00|9832.19|9832.19|9838.27|9838.27|9840.04|9840.04|9829.38|9829.38|0
1678881300000|2023-03-15 11:55:00|9837.5|9837.5|9828.84|9828.84|9840.13|9840.13|9827|9827|0
1678881600000|2023-03-15 12:00:00|9828.58|9828.58|9824.97|9824.97|9830.96|9830.96|9821.31|9821.31|0
1678881900000|2023-03-15 12:05:00|9824.71|9824.71|9824.61|9824.61|9824.89|9824.89|9819.26|9819.26|0
1678882200000|2023-03-15 12:10:00|9824.87|9824.87|9839.45|9839.45|9839.45|9839.45|9824.61|9824.61|0
1678882500000|2023-03-15 12:15:00|9837.07|9837.07|9829.87|9829.87|9841.36|9841.36|9829.87|9829.87|0
1678882800000|2023-03-15 12:20:00|9830.01|9830.01|9823.82|9823.82|9832.92|9832.92|9823.82|9823.82|0
1678883100000|2023-03-15 12:25:00|9823.64|9823.64|9812.78|9812.78|9824.18|9824.18|9811.36|9811.36|0
1678883400000|2023-03-15 12:30:00|9808.03|9808.03|9810.01|9810.01|9833.99|9833.99|9807|9807|0
1678883700000|2023-03-15 12:35:00|9812.38|9812.38|9792.22|9792.22|9816.04|9816.04|9792.22|9792.22|0
1678884000000|2023-03-15 12:40:00|9792.39|9792.39|9798.07|9798.07|9798.81|9798.81|9792.39|9792.39|0
1678884300000|2023-03-15 12:45:00|9798.24|9798.24|9806.85|9806.85|9810.47|9810.47|9795.55|9795.55|0
1678884600000|2023-03-15 12:50:00|9807.2|9807.2|9806.09|9806.09|9814.71|9814.71|9804.85|9804.85|0
1678884900000|2023-03-15 12:55:00|9805.92|9805.92|9794.26|9794.26|9805.92|9805.92|9793.55|9793.55|0
1678885200000|2023-03-15 13:00:00|9791.89|9791.89|9800.76|9800.76|9800.76|9800.76|9783.14|9783.14|0
1678885500000|2023-03-15 13:05:00|9801.46|9801.46|9790.11|9790.11|9801.46|9801.46|9781.75|9781.75|0
1678885800000|2023-03-15 13:10:00|9789.85|9789.85|9796.93|9796.93|9800.36|9800.36|9789.85|9789.85|0
1678886100000|2023-03-15 13:15:00|9801.68|9801.68|9784.16|9784.16|9801.68|9801.68|9784.16|9784.16|0
1678886400000|2023-03-15 13:20:00|9783.64|9783.64|9788.8|9788.8|9788.8|9788.8|9777.86|9777.86|0
1678886700000|2023-03-15 13:25:00|9789.32|9789.32|9777.05|9777.05|9789.78|9789.78|9770.92|9770.92|0
1678887000000|2023-03-15 13:30:00|9777.57|9777.57|9793.85|9793.85|9799.06|9799.06|9777.57|9777.57|0
1678887300000|2023-03-15 13:35:00|9791.48|9791.48|9785.17|9785.17|9791.48|9791.48|9776.67|9776.67|0
1678887600000|2023-03-15 13:40:00|9785.34|9785.34|9799.73|9799.73|9799.73|9799.73|9775.98|9775.98|0
1678887900000|2023-03-15 13:45:00|9800.08|9800.08|9811.16|9811.16|9811.16|9811.16|9793.85|9793.85|0
1678888200000|2023-03-15 13:50:00|9811.34|9811.34|9823.1|9823.1|9823.1|9823.1|9806.76|9806.76|0
1678888500000|2023-03-15 13:55:00|9820.73|9820.73|9792.16|9792.16|9823.1|9823.1|9792.16|9792.16|0
1678888800000|2023-03-15 14:00:00|9792.02|9792.02|9798.56|9798.56|9798.56|9798.56|9783.18|9783.18|0
1678889100000|2023-03-15 14:05:00|9799.08|9799.08|9807.63|9807.63|9808.24|9808.24|9792.58|9792.58|0
1678889400000|2023-03-15 14:10:00|9808.15|9808.15|9809.69|9809.69|9820.65|9820.65|9808.15|9808.15|0
1678889700000|2023-03-15 14:15:00|9810.21|9810.21|9815.27|9815.27|9816.15|9816.15|9807.35|9807.35|0
1678890000000|2023-03-15 14:20:00|9815.36|9815.36|9809.45|9809.45|9825.76|9825.76|9809.45|9809.45|0
1678890300000|2023-03-15 14:25:00|9809.96|9809.96|9807.06|9807.06|9812.73|9812.73|9798.35|9798.35|0
1678890600000|2023-03-15 14:30:00|9806.7|9806.7|9789.4|9789.4|9806.7|9806.7|9789|9789|0
1678890900000|2023-03-15 14:35:00|9789.05|9789.05|9785.98|9785.98|9791.01|9791.01|9780.68|9780.68|0
1678891200000|2023-03-15 14:40:00|9785.72|9785.72|9780.57|9780.57|9788.28|9788.28|9777.85|9777.85|0
1678891500000|2023-03-15 14:45:00|9779.35|9779.35|9775.28|9775.28|9783.09|9783.09|9768.15|9768.15|0
1678891800000|2023-03-15 14:50:00|9774.93|9774.93|9761.16|9761.16|9774.93|9774.93|9761.16|9761.16|0
1678892100000|2023-03-15 14:55:00|9763.53|9763.53|9773.73|9773.73|9773.73|9773.73|9754.82|9754.82|0
1678892400000|2023-03-15 15:00:00|9773.47|9773.47|9781.38|9781.38|9784.09|9784.09|9769.6|9769.6|0
1678892700000|2023-03-15 15:05:00|9780.84|9780.84|9758.77|9758.77|9780.84|9780.84|9758.77|9758.77|0
1678893000000|2023-03-15 15:10:00|9758.42|9758.42|9771.45|9771.45|9771.45|9771.45|9758.42|9758.42|0
1678893300000|2023-03-15 15:15:00|9769.08|9769.08|9779.68|9779.68|9779.68|9779.68|9765.66|9765.66|0
1678893600000|2023-03-15 15:20:00|9782.06|9782.06|9759.13|9759.13|9782.4|9782.4|9753.76|9753.76|0
1678893900000|2023-03-15 15:25:00|9758.77|9758.77|9765.05|9765.05|9766.45|9766.45|9756.02|9756.02|0
1678894200000|2023-03-15 15:30:00|9765.31|9765.31|9762.49|9762.49|9771.26|9771.26|9759.34|9759.34|0
1678894500000|2023-03-15 15:35:00|9762.23|9762.23|9757|9757|9762.23|9762.23|9751.35|9751.35|0
1678894800000|2023-03-15 15:40:00|9756.22|9756.22|9768.73|9768.73|9769.93|9769.93|9754.9|9754.9|0
1678895100000|2023-03-15 15:45:00|9769.01|9769.01|9770.91|9770.91|9775.26|9775.26|9768.41|9768.41|0
1678895400000|2023-03-15 15:50:00|9773.37|9773.37|9753.46|9753.46|9775.97|9775.97|9753.28|9753.28|0
1678895700000|2023-03-15 15:55:00|9753.97|9753.97|9746.54|9746.54|9753.97|9753.97|9746|9746|0
1678896000000|2023-03-15 16:00:00|9746.45|9746.45|9734.08|9734.08|9749.24|9749.24|9734.08|9734.08|0
1678896300000|2023-03-15 16:05:00|9733.73|9733.73|9716.73|9716.73|9733.73|9733.73|9712.55|9712.55|0
1678896600000|2023-03-15 16:10:00|9716.99|9716.99|9723.74|9723.74|9723.82|9723.82|9713.92|9713.92|0
1678896900000|2023-03-15 16:15:00|9723.39|9723.39|9723.28|9723.28|9731.01|9731.01|9723.03|9723.03|0
1678897200000|2023-03-15 16:20:00|9722.16|9722.16|9711.86|9711.86|9722.16|9722.16|9710.27|9710.27|0
1678897500000|2023-03-15 16:25:00|9711.24|9711.24|9692.51|9692.51|9713.32|9713.32|9687.52|9687.52|0
1678954500000|2023-03-16 08:15:00|9832.53|9832.53|9825.08|9825.08|9832.53|9832.53|9802.55|9802.55|0
1678954800000|2023-03-16 08:20:00|9825.97|9825.97|9830|9830|9843.12|9843.12|9823.25|9823.25|0
1678955100000|2023-03-16 08:25:00|9828.97|9828.97|9830.99|9830.99|9841.57|9841.57|9828.26|9828.26|0
1678955400000|2023-03-16 08:30:00|9829.96|9829.96|9828.02|9828.02|9840.15|9840.15|9827.66|9827.66|0
1678955700000|2023-03-16 08:35:00|9827.66|9827.66|9832.33|9832.33|9842.28|9842.28|9827.33|9827.33|0
1678956000000|2023-03-16 08:40:00|9831.78|9831.78|9825.66|9825.66|9842.44|9842.44|9825.66|9825.66|0
1678956300000|2023-03-16 08:45:00|9824.89|9824.89|9813.95|9813.95|9824.89|9824.89|9813.95|9813.95|0
1678956600000|2023-03-16 08:50:00|9813.78|9813.78|9810.18|9810.18|9818.06|9818.06|9808.12|9808.12|0
1678956900000|2023-03-16 08:55:00|9810.32|9810.32|9792.09|9792.09|9810.32|9810.32|9791.84|9791.84|0
1678957200000|2023-03-16 09:00:00|9792.19|9792.19|9795.67|9795.67|9800.76|9800.76|9791.9|9791.9|0
1678957500000|2023-03-16 09:05:00|9795.53|9795.53|9776.92|9776.92|9796.16|9796.16|9776.45|9776.45|0
1678957800000|2023-03-16 09:10:00|9777.09|9777.09|9784.23|9784.23|9789.14|9789.14|9773.26|9773.26|0
1678958100000|2023-03-16 09:15:00|9784.41|9784.41|9765.04|9765.04|9786.16|9786.16|9765.04|9765.04|0
1678958400000|2023-03-16 09:20:00|9763.49|9763.49|9755.86|9755.86|9763.49|9763.49|9755.07|9755.07|0
1678958700000|2023-03-16 09:25:00|9755.34|9755.34|9783.77|9783.77|9783.77|9783.77|9755.34|9755.34|0
1678959000000|2023-03-16 09:30:00|9784.48|9784.48|9785.91|9785.91|9786.26|9786.26|9779.16|9779.16|0
1678959300000|2023-03-16 09:35:00|9781.16|9781.16|9782.61|9782.61|9788.68|9788.68|9781.16|9781.16|0
1678959600000|2023-03-16 09:40:00|9782.35|9782.35|9793.21|9793.21|9793.21|9793.21|9781.83|9781.83|0
1678959900000|2023-03-16 09:45:00|9793.73|9793.73|9792.61|9792.61|9795.06|9795.06|9786.91|9786.91|0
1678960200000|2023-03-16 09:50:00|9793.31|9793.31|9809.11|9809.11|9809.42|9809.42|9793.31|9793.31|0
1678960500000|2023-03-16 09:55:00|9809.99|9809.99|9822.58|9822.58|9822.58|9822.58|9809.99|9809.99|0
1678960800000|2023-03-16 10:00:00|9822.94|9822.94|9831.66|9831.66|9832.01|9832.01|9822.58|9822.58|0
1678961100000|2023-03-16 10:05:00|9832.43|9832.43|9827.05|9827.05|9834.81|9834.81|9827.05|9827.05|0
1678961400000|2023-03-16 10:10:00|9826.8|9826.8|9824.68|9824.68|9832.25|9832.25|9823.47|9823.47|0
1678961700000|2023-03-16 10:15:00|9825.2|9825.2|9838.51|9838.51|9838.51|9838.51|9821.97|9821.97|0
1678962000000|2023-03-16 10:20:00|9838.65|9838.65|9837.3|9837.3|9844.16|9844.16|9836.56|9836.56|0
1678962300000|2023-03-16 10:25:00|9839.67|9839.67|9847.13|9847.13|9847.65|9847.65|9839.67|9839.67|0
1678962600000|2023-03-16 10:30:00|9846.88|9846.88|9837.85|9837.85|9846.97|9846.97|9837.85|9837.85|0
1678962900000|2023-03-16 10:35:00|9835.48|9835.48|9846.52|9846.52|9846.77|9846.77|9835.02|9835.02|0
1678963200000|2023-03-16 10:40:00|9846.79|9846.79|9844.82|9844.82|9848.22|9848.22|9844.56|9844.56|0
1678963500000|2023-03-16 10:45:00|9845.52|9845.52|9839.65|9839.65|9846.65|9846.65|9836.76|9836.76|0
1678963800000|2023-03-16 10:50:00|9839.3|9839.3|9826.11|9826.11|9839.3|9839.3|9826.11|9826.11|0
1678964100000|2023-03-16 10:55:00|9826.63|9826.63|9841.8|9841.8|9841.8|9841.8|9826.63|9826.63|0
1678964400000|2023-03-16 11:00:00|9842.15|9842.15|9837.61|9837.61|9846.76|9846.76|9837.61|9837.61|0
1678964700000|2023-03-16 11:05:00|9837.97|9837.97|9836.03|9836.03|9838.83|9838.83|9831.83|9831.83|0
1678965000000|2023-03-16 11:10:00|9835.68|9835.68|9830.26|9830.26|9835.68|9835.68|9824.64|9824.64|0
1678965300000|2023-03-16 11:15:00|9829.73|9829.73|9836.05|9836.05|9836.05|9836.05|9828.77|9828.77|0
1678965600000|2023-03-16 11:20:00|9836.4|9836.4|9837.59|9837.59|9839.86|9839.86|9835.05|9835.05|0
1678965900000|2023-03-16 11:25:00|9837.85|9837.85|9839.43|9839.43|9840.28|9840.28|9837.04|9837.04|0
1678966200000|2023-03-16 11:30:00|9838.91|9838.91|9848.86|9848.86|9850.02|9850.02|9838.91|9838.91|0
1678966500000|2023-03-16 11:35:00|9848.68|9848.68|9859.42|9859.42|9859.42|9859.42|9848.25|9848.25|0
1678966800000|2023-03-16 11:40:00|9861.79|9861.79|9870.6|9870.6|9870.6|9870.6|9861.48|9861.48|0
1678967100000|2023-03-16 11:45:00|9872.97|9872.97|9884.6|9884.6|9884.6|9884.6|9872.72|9872.72|0
1678967400000|2023-03-16 11:50:00|9882.22|9882.22|9875.57|9875.57|9887.76|9887.76|9875.39|9875.39|0
1678967700000|2023-03-16 11:55:00|9875.92|9875.92|9868.14|9868.14|9875.92|9875.92|9865.41|9865.41|0
1678968000000|2023-03-16 12:00:00|9868.23|9868.23|9869.13|9869.13|9870.27|9870.27|9864.22|9864.22|0
1678968300000|2023-03-16 12:05:00|9866.76|9866.76|9856.88|9856.88|9866.83|9866.83|9856.88|9856.88|0
1678968600000|2023-03-16 12:10:00|9857.06|9857.06|9856.17|9856.17|9858.27|9858.27|9853.53|9853.53|0
1678968900000|2023-03-16 12:15:00|9856.08|9856.08|9863.49|9863.49|9866.21|9866.21|9855.25|9855.25|0
1678969200000|2023-03-16 12:20:00|9863|9863|9858.66|9858.66|9863|9863|9855.39|9855.39|0
1678969500000|2023-03-16 12:25:00|9858.32|9858.32|9854.38|9854.38|9864.51|9864.51|9854.38|9854.38|0
1678969800000|2023-03-16 12:30:00|9853.68|9853.68|9859.36|9859.36|9860.79|9860.79|9853.68|9853.68|0
1678970100000|2023-03-16 12:35:00|9856.99|9856.99|9853.75|9853.75|9859.98|9859.98|9853.75|9853.75|0
1678970400000|2023-03-16 12:40:00|9854.01|9854.01|9844.66|9844.66|9856.34|9856.34|9832.47|9832.47|0
1678970700000|2023-03-16 12:45:00|9844.48|9844.48|9822.89|9822.89|9844.48|9844.48|9822.89|9822.89|0
1678971000000|2023-03-16 12:50:00|9821.84|9821.84|9829.71|9829.71|9832.13|9832.13|9819.46|9819.46|0
1678971300000|2023-03-16 12:55:00|9827.33|9827.33|9821.76|9821.76|9827.33|9827.33|9817.54|9817.54|0
1678971600000|2023-03-16 13:00:00|9824.34|9824.34|9814.3|9814.3|9828.64|9828.64|9813.95|9813.95|0
1678971900000|2023-03-16 13:05:00|9814.13|9814.13|9806.25|9806.25|9815.36|9815.36|9806.25|9806.25|0
1678972200000|2023-03-16 13:10:00|9805.9|9805.9|9803.88|9803.88|9814.18|9814.18|9803.88|9803.88|0
1678972500000|2023-03-16 13:15:00|9798.95|9798.95|9785.92|9785.92|9806.05|9806.05|9785.92|9785.92|0
1678972800000|2023-03-16 13:20:00|9785.74|9785.74|9790.63|9790.63|9790.63|9790.63|9773.74|9773.74|0
1678973100000|2023-03-16 13:25:00|9790.98|9790.98|9799.41|9799.41|9799.41|9799.41|9781.95|9781.95|0
1678973400000|2023-03-16 13:30:00|9798.9|9798.9|9800.9|9800.9|9804.52|9804.52|9794.15|9794.15|0
1678973700000|2023-03-16 13:35:00|9801.08|9801.08|9820.11|9820.11|9820.11|9820.11|9801.08|9801.08|0
1678974000000|2023-03-16 13:40:00|9822.83|9822.83|9829.05|9829.05|9833.19|9833.19|9820.19|9820.19|0
1678974300000|2023-03-16 13:45:00|9829.57|9829.57|9815.93|9815.93|9830.18|9830.18|9813.13|9813.13|0
1678974600000|2023-03-16 13:50:00|9816.18|9816.18|9828.72|9828.72|9831.53|9831.53|9816.18|9816.18|0
1678974900000|2023-03-16 13:55:00|9828.89|9828.89|9850.06|9850.06|9850.06|9850.06|9825.45|9825.45|0
1678975200000|2023-03-16 14:00:00|9849.89|9849.89|9849.43|9849.43|9858.7|9858.7|9846.76|9846.76|0
1678975500000|2023-03-16 14:05:00|9848.78|9848.78|9828.94|9828.94|9848.78|9848.78|9824.72|9824.72|0
1678975800000|2023-03-16 14:10:00|9828.59|9828.59|9842.89|9842.89|9843.06|9843.06|9828.59|9828.59|0
1678976100000|2023-03-16 14:15:00|9845.26|9845.26|9817.3|9817.3|9847.81|9847.81|9817.3|9817.3|0
1678976400000|2023-03-16 14:20:00|9818.71|9818.71|9822.48|9822.48|9822.48|9822.48|9810.37|9810.37|0
1678976700000|2023-03-16 14:25:00|9822.74|9822.74|9846.65|9846.65|9847.25|9847.25|9822.74|9822.74|0
1678977000000|2023-03-16 14:30:00|9847.2|9847.2|9849.84|9849.84|9861.36|9861.36|9843.96|9843.96|0
1678977300000|2023-03-16 14:35:00|9850.19|9850.19|9848.4|9848.4|9851.11|9851.11|9843.11|9843.11|0
1678977600000|2023-03-16 14:40:00|9848.54|9848.54|9867.9|9867.9|9867.9|9867.9|9848.54|9848.54|0
1678977900000|2023-03-16 14:45:00|9868.04|9868.04|9878.28|9878.28|9884.97|9884.97|9866.94|9866.94|0
1678978200000|2023-03-16 14:50:00|9878.99|9878.99|9894.8|9894.8|9898.77|9898.77|9878.35|9878.35|0
1678978500000|2023-03-16 14:55:00|9897.17|9897.17|9908.22|9908.22|9908.22|9908.22|9896.82|9896.82|0
1678978800000|2023-03-16 15:00:00|9912.97|9912.97|9883.48|9883.48|9913.23|9913.23|9883.34|9883.34|0
1678979100000|2023-03-16 15:05:00|9883.31|9883.31|9884.08|9884.08|9889.15|9889.15|9879.05|9879.05|0
1678979400000|2023-03-16 15:10:00|9883.55|9883.55|9879.85|9879.85|9890.24|9890.24|9879.67|9879.67|0
1678979700000|2023-03-16 15:15:00|9879.5|9879.5|9871.18|9871.18|9880.03|9880.03|9866.18|9866.18|0
1678980000000|2023-03-16 15:20:00|9871.53|9871.53|9879.4|9879.4|9879.4|9879.4|9869|9869|0
1678980300000|2023-03-16 15:25:00|9879.76|9879.76|9885.56|9885.56|9889.79|9889.79|9879.76|9879.76|0
1678980600000|2023-03-16 15:30:00|9885.29|9885.29|9885.69|9885.69|9888.09|9888.09|9881.16|9881.16|0
1678980900000|2023-03-16 15:35:00|9886.03|9886.03|9892.43|9892.43|9894.44|9894.44|9884.79|9884.79|0
1678981200000|2023-03-16 15:40:00|9893.13|9893.13|9891.18|9891.18|9899.33|9899.33|9887.31|9887.31|0
1678981500000|2023-03-16 15:45:00|9890.92|9890.92|9894|9894|9894.17|9894.17|9886.22|9886.22|0
1678981800000|2023-03-16 15:50:00|9893.86|9893.86|9904.65|9904.65|9907.28|9907.28|9893.86|9893.86|0
1678982100000|2023-03-16 15:55:00|9904.04|9904.04|9904.37|9904.37|9914.49|9914.49|9902.92|9902.92|0
1678982400000|2023-03-16 16:00:00|9904.62|9904.62|9896.71|9896.71|9908.01|9908.01|9891.62|9891.62|0
1678982700000|2023-03-16 16:05:00|9896.97|9896.97|9887.53|9887.53|9897.99|9897.99|9883.37|9883.37|0
1678983000000|2023-03-16 16:10:00|9887.01|9887.01|9890.55|9890.55|9890.55|9890.55|9880.91|9880.91|0
1678983300000|2023-03-16 16:15:00|9890.36|9890.36|9894.52|9894.52|9894.77|9894.77|9889.93|9889.93|0
1678983600000|2023-03-16 16:20:00|9894.34|9894.34|9891.09|9891.09|9896.54|9896.54|9891.09|9891.09|0
1678983900000|2023-03-16 16:25:00|9891.35|9891.35|9877.8|9877.8|9893.82|9893.82|9875.8|9875.8|0
1679040900000|2023-03-17 08:15:00|9933.72|9933.72|9939.63|9939.63|9948.5|9948.5|9933.72|9933.72|0
1679041200000|2023-03-17 08:20:00|9939.53|9939.53|9949.35|9949.35|9953.52|9953.52|9939.53|9939.53|0
1679041500000|2023-03-17 08:25:00|9949.61|9949.61|9943.83|9943.83|9951.49|9951.49|9942.79|9942.79|0
1679041800000|2023-03-17 08:30:00|9943.57|9943.57|9939.15|9939.15|9945.04|9945.04|9933.61|9933.61|0
1679042100000|2023-03-17 08:35:00|9939.5|9939.5|9950.04|9950.04|9952.41|9952.41|9939.5|9939.5|0
1679042400000|2023-03-17 08:40:00|9950.3|9950.3|9921.76|9921.76|9951.59|9951.59|9920.53|9920.53|0
1679042700000|2023-03-17 08:45:00|9922.27|9922.27|9931.63|9931.63|9931.63|9931.63|9919.84|9919.84|0
1679043000000|2023-03-17 08:50:00|9931.38|9931.38|9925.31|9925.31|9932.44|9932.44|9919.47|9919.47|0
1679043300000|2023-03-17 08:55:00|9922.93|9922.93|9922.23|9922.23|9925.04|9925.04|9921.38|9921.38|0
1679043600000|2023-03-17 09:00:00|9922.74|9922.74|9918.52|9918.52|9927.83|9927.83|9918.01|9918.01|0
1679043900000|2023-03-17 09:05:00|9918.78|9918.78|9911.19|9911.19|9925.02|9925.02|9911.19|9911.19|0
1679044200000|2023-03-17 09:10:00|9913.57|9913.57|9904.12|9904.12|9914.01|9914.01|9904.11|9904.11|0
1679044500000|2023-03-17 09:15:00|9904.48|9904.48|9916.92|9916.92|9918.78|9918.78|9903.24|9903.24|0
1679044800000|2023-03-17 09:20:00|9919.29|9919.29|9915.55|9915.55|9921.14|9921.14|9913.62|9913.62|0
1679045100000|2023-03-17 09:25:00|9917.92|9917.92|9915.21|9915.21|9921.19|9921.19|9907.87|9907.87|0
1679045400000|2023-03-17 09:30:00|9915.03|9915.03|9920.74|9920.74|9925.88|9925.88|9909.57|9909.57|0
1679045700000|2023-03-17 09:35:00|9921.09|9921.09|9932.16|9932.16|9933.85|9933.85|9919.15|9919.15|0
1679046000000|2023-03-17 09:40:00|9932.87|9932.87|9919.02|9919.02|9933.23|9933.23|9919.02|9919.02|0
1679046300000|2023-03-17 09:45:00|9918.25|9918.25|9912.21|9912.21|9918.94|9918.94|9910.24|9910.24|0
1679046600000|2023-03-17 09:50:00|9911.86|9911.86|9911.77|9911.77|9914.76|9914.76|9910.01|9910.01|0
1679046900000|2023-03-17 09:55:00|9911.95|9911.95|9908.48|9908.48|9911.95|9911.95|9905.21|9905.21|0
1679047200000|2023-03-17 10:00:00|9908.23|9908.23|9894.52|9894.52|9909.11|9909.11|9894.52|9894.52|0
1679047500000|2023-03-17 10:05:00|9896.9|9896.9|9913.87|9913.87|9913.87|9913.87|9896.12|9896.12|0
1679048100000|2023-03-17 10:15:00|9913.17|9913.17|9878.1|9878.1|9913.17|9913.17|9873.89|9873.89|0
1679048400000|2023-03-17 10:20:00|9879.13|9879.13|9891.86|9891.86|9893.35|9893.35|9879.04|9879.04|0
1679048700000|2023-03-17 10:25:00|9894.23|9894.23|9895.65|9895.65|9898.98|9898.98|9891.61|9891.61|0
1679049000000|2023-03-17 10:30:00|9895.39|9895.39|9895.78|9895.78|9898.64|9898.64|9894.81|9894.81|0
1679049300000|2023-03-17 10:35:00|9893.15|9893.15|9889.7|9889.7|9895.52|9895.52|9889.7|9889.7|0
1679049600000|2023-03-17 10:40:00|9889.34|9889.34|9873.25|9873.25|9889.7|9889.7|9873.11|9873.11|0
1679049900000|2023-03-17 10:45:00|9872.99|9872.99|9855.31|9855.31|9872.99|9872.99|9847.22|9847.22|0
1679050200000|2023-03-17 10:50:00|9853.03|9853.03|9853.58|9853.58|9871.38|9871.38|9846.25|9846.25|0
1679050500000|2023-03-17 10:55:00|9852.17|9852.17|9862.27|9862.27|9864.79|9864.79|9847.43|9847.43|0
1679050800000|2023-03-17 11:00:00|9863.75|9863.75|9851.92|9851.92|9863.75|9863.75|9844.25|9844.25|0
1679051100000|2023-03-17 11:05:00|9852.27|9852.27|9855.42|9855.42|9855.42|9855.42|9844.86|9844.86|0
1679051400000|2023-03-17 11:10:00|9855.56|9855.56|9858.97|9858.97|9864.47|9864.47|9855.56|9855.56|0
1679051700000|2023-03-17 11:15:00|9859.15|9859.15|9856.54|9856.54|9866.22|9866.22|9856.54|9856.54|0
1679052000000|2023-03-17 11:20:00|9855.77|9855.77|9856.85|9856.85|9862.86|9862.86|9854.39|9854.39|0
1679052300000|2023-03-17 11:25:00|9854.48|9854.48|9856.86|9856.86|9856.86|9856.86|9848.96|9848.96|0
1679052600000|2023-03-17 11:30:00|9857.56|9857.56|9861.02|9861.02|9861.67|9861.67|9855.61|9855.61|0
1679052900000|2023-03-17 11:35:00|9863.4|9863.4|9858.74|9858.74|9863.4|9863.4|9855.85|9855.85|0
1679053200000|2023-03-17 11:40:00|9859.09|9859.09|9859.25|9859.25|9861.81|9861.81|9853.36|9853.36|0
1679053500000|2023-03-17 11:45:00|9859.43|9859.43|9861.37|9861.37|9861.37|9861.37|9856.98|9856.98|0
1679053800000|2023-03-17 11:50:00|9861.11|9861.11|9867.49|9867.49|9867.49|9867.49|9861.11|9861.11|0
1679054100000|2023-03-17 11:55:00|9867.58|9867.58|9865.11|9865.11|9870.48|9870.48|9864.85|9864.85|0
1679054400000|2023-03-17 12:00:00|9865.29|9865.29|9868.21|9868.21|9871.44|9871.44|9862.65|9862.65|0
1679054700000|2023-03-17 12:05:00|9867.86|9867.86|9860.03|9860.03|9867.86|9867.86|9859.85|9859.85|0
1679055000000|2023-03-17 12:10:00|9858.64|9858.64|9852.75|9852.75|9859.95|9859.95|9851.34|9851.34|0
1679055300000|2023-03-17 12:15:00|9852.39|9852.39|9832.8|9832.8|9852.65|9852.65|9830.88|9830.88|0
1679055600000|2023-03-17 12:20:00|9832.1|9832.1|9821.53|9821.53|9832.1|9832.1|9819.15|9819.15|0
1679055900000|2023-03-17 12:25:00|9822.94|9822.94|9823.62|9823.62|9826.63|9826.63|9821.89|9821.89|0
1679056200000|2023-03-17 12:30:00|9823.97|9823.97|9822.04|9822.04|9830.71|9830.71|9821.33|9821.33|0
1679056500000|2023-03-17 12:35:00|9821.33|9821.33|9814.95|9814.95|9823.36|9823.36|9814.29|9814.29|0
1679056800000|2023-03-17 12:40:00|9814.86|9814.86|9802.28|9802.28|9814.86|9814.86|9799.19|9799.19|0
1679057100000|2023-03-17 12:45:00|9801.76|9801.76|9794.66|9794.66|9804.3|9804.3|9794.66|9794.66|0
1679057400000|2023-03-17 12:50:00|9792.29|9792.29|9800.74|9800.74|9800.92|9800.92|9790.64|9790.64|0
1679057700000|2023-03-17 12:55:00|9800.23|9800.23|9796|9796|9802.61|9802.61|9796|9796|0
1679058000000|2023-03-17 13:00:00|9796.28|9796.28|9788.18|9788.18|9796.28|9796.28|9786.85|9786.85|0
1679058300000|2023-03-17 13:05:00|9788.44|9788.44|9789.72|9789.72|9792.1|9792.1|9786.72|9786.72|0
1679058600000|2023-03-17 13:10:00|9790.07|9790.07|9787.23|9787.23|9795.67|9795.67|9787.23|9787.23|0
1679058900000|2023-03-17 13:15:00|9787.4|9787.4|9775.91|9775.91|9787.4|9787.4|9775.91|9775.91|0
1679059200000|2023-03-17 13:20:00|9775.73|9775.73|9766.71|9766.71|9778.1|9778.1|9766.71|9766.71|0
1679059500000|2023-03-17 13:25:00|9766.46|9766.46|9782.46|9782.46|9782.46|9782.46|9766.46|9766.46|0
1679059800000|2023-03-17 13:30:00|9782.55|9782.55|9785.3|9785.3|9800.66|9800.66|9782.55|9782.55|0
1679060100000|2023-03-17 13:35:00|9787.68|9787.68|9779.08|9779.08|9789.96|9789.96|9775.07|9775.07|0
1679060400000|2023-03-17 13:40:00|9781.45|9781.45|9788.14|9788.14|9788.38|9788.38|9777.42|9777.42|0
1679060700000|2023-03-17 13:45:00|9788.84|9788.84|9788.18|9788.18|9793.2|9793.2|9787.55|9787.55|0
1679061000000|2023-03-17 13:50:00|9788.62|9788.62|9795.03|9795.03|9801.61|9801.61|9788.62|9788.62|0
1679061300000|2023-03-17 13:55:00|9794.86|9794.86|9810.1|9810.1|9814.47|9814.47|9794.86|9794.86|0
1679061600000|2023-03-17 14:00:00|9810.36|9810.36|9827.34|9827.34|9830.32|9830.32|9810.36|9810.36|0
1679061900000|2023-03-17 14:05:00|9824.97|9824.97|9823.48|9823.48|9825.48|9825.48|9821.71|9821.71|0
1679062200000|2023-03-17 14:10:00|9821.11|9821.11|9825.04|9825.04|9828.06|9828.06|9821.11|9821.11|0
1679062500000|2023-03-17 14:15:00|9827.42|9827.42|9820.61|9820.61|9836.96|9836.96|9820.61|9820.61|0
1679062800000|2023-03-17 14:20:00|9820.87|9820.87|9812.98|9812.98|9824.43|9824.43|9810.69|9810.69|0
1679063100000|2023-03-17 14:25:00|9812.46|9812.46|9806.63|9806.63|9812.46|9812.46|9798.79|9798.79|0
1679063400000|2023-03-17 14:30:00|9806.11|9806.11|9783.2|9783.2|9806.99|9806.99|9783.2|9783.2|0
1679063700000|2023-03-17 14:35:00|9782.85|9782.85|9779.51|9779.51|9783.03|9783.03|9774.85|9774.85|0
1679064000000|2023-03-17 14:40:00|9779.69|9779.69|9778.2|9778.2|9789.38|9789.38|9774.01|9774.01|0
1679064300000|2023-03-17 14:45:00|9778.03|9778.03|9783.63|9783.63|9785.31|9785.31|9777.66|9777.66|0
1679064600000|2023-03-17 14:50:00|9781.25|9781.25|9778.32|9778.32|9781.27|9781.27|9773.31|9773.31|0
1679064900000|2023-03-17 14:55:00|9778.49|9778.49|9793.58|9793.58|9793.65|9793.65|9778.23|9778.23|0
1679065200000|2023-03-17 15:00:00|9793.22|9793.22|9785.56|9785.56|9793.67|9793.67|9781.18|9781.18|0
1679065500000|2023-03-17 15:05:00|9785.42|9785.42|9800.39|9800.39|9800.65|9800.65|9782.52|9782.52|0
1679065800000|2023-03-17 15:10:00|9800.49|9800.49|9810.05|9810.05|9810.05|9810.05|9800.07|9800.07|0
1679066100000|2023-03-17 15:15:00|9810.14|9810.14|9813.41|9813.41|9819.9|9819.9|9808.92|9808.92|0
1679066400000|2023-03-17 15:20:00|9811.03|9811.03|9802.18|9802.18|9811.03|9811.03|9798.98|9798.98|0
1679066700000|2023-03-17 15:25:00|9799.8|9799.8|9796.31|9796.31|9800.45|9800.45|9793.93|9793.93|0
1679067000000|2023-03-17 15:30:00|9796.05|9796.05|9796.02|9796.02|9800.2|9800.2|9795.76|9795.76|0
1679067300000|2023-03-17 15:35:00|9795.5|9795.5|9775.41|9775.41|9795.5|9795.5|9775.06|9775.06|0
1679067600000|2023-03-17 15:40:00|9774.89|9774.89|9778.94|9778.94|9778.94|9778.94|9772.34|9772.34|0
1679067900000|2023-03-17 15:45:00|9779.45|9779.45|9783.85|9783.85|9783.85|9783.85|9775.27|9775.27|0
1679068200000|2023-03-17 15:50:00|9784.13|9784.13|9786.68|9786.68|9791.41|9791.41|9784.13|9784.13|0
1679068500000|2023-03-17 15:55:00|9784.31|9784.31|9785.05|9785.05|9787.93|9787.93|9781.51|9781.51|0
1679068800000|2023-03-17 16:00:00|9784.88|9784.88|9790.4|9790.4|9790.75|9790.75|9784.88|9784.88|0
1679069100000|2023-03-17 16:05:00|9789.7|9789.7|9803.94|9803.94|9803.94|9803.94|9788.29|9788.29|0
1679069400000|2023-03-17 16:10:00|9801.56|9801.56|9796.6|9796.6|9801.56|9801.56|9796.6|9796.6|0
1679069700000|2023-03-17 16:15:00|9796.77|9796.77|9798.29|9798.29|9801.92|9801.92|9791.65|9791.65|0
1679070000000|2023-03-17 16:20:00|9798.55|9798.55|9794.77|9794.77|9798.55|9798.55|9793.08|9793.08|0
1679070300000|2023-03-17 16:25:00|9797.15|9797.15|9791.95|9791.95|9797.68|9797.68|9783.38|9783.38|0
1679300100000|2023-03-20 08:15:00|9735.2|9735.2|9703.14|9703.14|9741.92|9741.92|9702.78|9702.78|0
1679300400000|2023-03-20 08:20:00|9700.76|9700.76|9726.37|9726.37|9733.53|9733.53|9700.76|9700.76|0
1679300700000|2023-03-20 08:25:00|9726.72|9726.72|9747.84|9747.84|9747.84|9747.84|9723.54|9723.54|0
1679301000000|2023-03-20 08:30:00|9751.27|9751.27|9751.28|9751.28|9757.32|9757.32|9739.66|9739.66|0
1679301300000|2023-03-20 08:35:00|9751.81|9751.81|9776.84|9776.84|9776.84|9776.84|9747.06|9747.06|0
1679301600000|2023-03-20 08:40:00|9776.14|9776.14|9780.31|9780.31|9791.86|9791.86|9775.45|9775.45|0
1679301900000|2023-03-20 08:45:00|9777.94|9777.94|9773.37|9773.37|9783.1|9783.1|9773.37|9773.37|0
1679302200000|2023-03-20 08:50:00|9773.72|9773.72|9776.58|9776.58|9790.21|9790.21|9773.72|9773.72|0
1679302500000|2023-03-20 08:55:00|9777.27|9777.27|9796.26|9796.26|9798.64|9798.64|9777.27|9777.27|0
1679302800000|2023-03-20 09:00:00|9796.41|9796.41|9802.93|9802.93|9806|9806|9794.69|9794.69|0
1679303100000|2023-03-20 09:05:00|9807.68|9807.68|9806.73|9806.73|9817.33|9817.33|9804.99|9804.99|0
1679303400000|2023-03-20 09:10:00|9806.38|9806.38|9798.25|9798.25|9808.15|9808.15|9798.25|9798.25|0
1679303700000|2023-03-20 09:15:00|9798.51|9798.51|9784.35|9784.35|9798.51|9798.51|9784.35|9784.35|0
1679304000000|2023-03-20 09:20:00|9784.05|9784.05|9794.72|9794.72|9797.06|9797.06|9783.68|9783.68|0
1679304300000|2023-03-20 09:25:00|9795.07|9795.07|9789.55|9789.55|9799.2|9799.2|9784.54|9784.54|0
1679304600000|2023-03-20 09:30:00|9790.08|9790.08|9810.5|9810.5|9812.87|9812.87|9790.08|9790.08|0
1679304900000|2023-03-20 09:35:00|9810.85|9810.85|9831.66|9831.66|9833.42|9833.42|9810.57|9810.57|0
1679305200000|2023-03-20 09:40:00|9829.29|9829.29|9827.65|9827.65|9830.98|9830.98|9823.53|9823.53|0
1679305500000|2023-03-20 09:45:00|9825.28|9825.28|9837.61|9837.61|9837.61|9837.61|9825.28|9825.28|0
1679305800000|2023-03-20 09:50:00|9837.79|9837.79|9839.98|9839.98|9845.74|9845.74|9837.53|9837.53|0
1679306100000|2023-03-20 09:55:00|9840.87|9840.87|9840.05|9840.05|9841.21|9841.21|9834.99|9834.99|0
1679306400000|2023-03-20 10:00:00|9839.34|9839.34|9829.83|9829.83|9839.34|9839.34|9823.15|9823.15|0
1679306700000|2023-03-20 10:05:00|9830.09|9830.09|9847.33|9847.33|9854.12|9854.12|9830.09|9830.09|0
1679307000000|2023-03-20 10:10:00|9849.71|9849.71|9849.83|9849.83|9856.15|9856.15|9847.63|9847.63|0
1679307300000|2023-03-20 10:15:00|9850.8|9850.8|9850.5|9850.5|9854.09|9854.09|9846.11|9846.11|0
1679307600000|2023-03-20 10:20:00|9850.25|9850.25|9845.47|9845.47|9851.4|9851.4|9843.21|9843.21|0
1679307900000|2023-03-20 10:25:00|9850.22|9850.22|9850.32|9850.32|9850.74|9850.74|9847.69|9847.69|0
1679308200000|2023-03-20 10:30:00|9848.85|9848.85|9843.33|9843.33|9850.38|9850.38|9842.92|9842.92|0
1679308500000|2023-03-20 10:35:00|9843.07|9843.07|9853.3|9853.3|9853.3|9853.3|9843.07|9843.07|0
1679308800000|2023-03-20 10:40:00|9854.35|9854.35|9870.68|9870.68|9870.68|9870.68|9854.35|9854.35|0
1679309100000|2023-03-20 10:45:00|9870.5|9870.5|9869.23|9869.23|9872.39|9872.39|9869.23|9869.23|0
1679309400000|2023-03-20 10:50:00|9869.58|9869.58|9871.71|9871.71|9874.08|9874.08|9863.46|9863.46|0
1679309700000|2023-03-20 10:55:00|9871.8|9871.8|9872.11|9872.11|9873.36|9873.36|9866.53|9866.53|0
1679310000000|2023-03-20 11:00:00|9871.08|9871.08|9868.99|9868.99|9872.81|9872.81|9867.63|9867.63|0
1679310300000|2023-03-20 11:05:00|9869.25|9869.25|9872.36|9872.36|9872.36|9872.36|9857.1|9857.1|0
1679310600000|2023-03-20 11:10:00|9872.54|9872.54|9862.47|9862.47|9875.35|9875.35|9862.47|9862.47|0
1679310900000|2023-03-20 11:15:00|9862.22|9862.22|9848.87|9848.87|9862.22|9862.22|9847.44|9847.44|0
1679311200000|2023-03-20 11:20:00|9848.97|9848.97|9863.83|9863.83|9863.83|9863.83|9848.97|9848.97|0
1679311500000|2023-03-20 11:25:00|9864.09|9864.09|9863.64|9863.64|9866.74|9866.74|9862.85|9862.85|0
1679311800000|2023-03-20 11:30:00|9864.43|9864.43|9872.34|9872.34|9873.63|9873.63|9864.43|9864.43|0
1679312100000|2023-03-20 11:35:00|9871.83|9871.83|9857.54|9857.54|9871.83|9871.83|9857.54|9857.54|0
1679312400000|2023-03-20 11:40:00|9856.51|9856.51|9856.7|9856.7|9861.72|9861.72|9856.45|9856.45|0
1679312700000|2023-03-20 11:45:00|9856.96|9856.96|9851.81|9851.81|9857.05|9857.05|9847.91|9847.91|0
1679313000000|2023-03-20 11:50:00|9851.66|9851.66|9852.01|9852.01|9854.03|9854.03|9848.49|9848.49|0
1679313300000|2023-03-20 11:55:00|9851.66|9851.66|9858.08|9858.08|9858.08|9858.08|9848.03|9848.03|0
1679313600000|2023-03-20 12:00:00|9858.34|9858.34|9849.32|9849.32|9859.48|9859.48|9849.32|9849.32|0
1679313900000|2023-03-20 12:05:00|9848.44|9848.44|9843.33|9843.33|9850|9850|9843.33|9843.33|0
1679314200000|2023-03-20 12:10:00|9842.97|9842.97|9847.21|9847.21|9852.14|9852.14|9842.97|9842.97|0
1679314500000|2023-03-20 12:15:00|9846.95|9846.95|9841.67|9841.67|9846.95|9846.95|9840.48|9840.48|0
1679314800000|2023-03-20 12:20:00|9844.04|9844.04|9845.76|9845.76|9846.04|9846.04|9840.28|9840.28|0
1679315100000|2023-03-20 12:25:00|9845.41|9845.41|9834.84|9834.84|9845.41|9845.41|9834.14|9834.14|0
1679315400000|2023-03-20 12:30:00|9835.35|9835.35|9830.57|9830.57|9838.16|9838.16|9829.79|9829.79|0
1679315700000|2023-03-20 12:35:00|9832.95|9832.95|9840.69|9840.69|9842.34|9842.34|9832.95|9832.95|0
1679316000000|2023-03-20 12:40:00|9841.38|9841.38|9838.47|9838.47|9842.16|9842.16|9835.57|9835.57|0
1679316300000|2023-03-20 12:45:00|9838.21|9838.21|9836.41|9836.41|9838.21|9838.21|9834.94|9834.94|0
1679316600000|2023-03-20 12:50:00|9836.76|9836.76|9846.78|9846.78|9846.78|9846.78|9836.76|9836.76|0
1679316900000|2023-03-20 12:55:00|9847.24|9847.24|9847.7|9847.7|9850.22|9850.22|9846.7|9846.7|0
1679317200000|2023-03-20 13:00:00|9847.85|9847.85|9847.61|9847.61|9853.2|9853.2|9847|9847|0
1679317500000|2023-03-20 13:05:00|9847.25|9847.25|9845.66|9845.66|9847.25|9847.25|9842.43|9842.43|0
1679317800000|2023-03-20 13:10:00|9845.34|9845.34|9838.92|9838.92|9846.3|9846.3|9838.92|9838.92|0
1679318100000|2023-03-20 13:15:00|9839.26|9839.26|9847.4|9847.4|9847.9|9847.9|9839.09|9839.09|0
1679318400000|2023-03-20 13:20:00|9846.88|9846.88|9836.48|9836.48|9848.33|9848.33|9833.52|9833.52|0
1679318700000|2023-03-20 13:25:00|9836.74|9836.74|9836.71|9836.71|9839.7|9839.7|9834.08|9834.08|0
1679319000000|2023-03-20 13:30:00|9837.23|9837.23|9820.87|9820.87|9837.23|9837.23|9820.87|9820.87|0
1679319300000|2023-03-20 13:35:00|9820.72|9820.72|9818.44|9818.44|9820.72|9820.72|9806.93|9806.93|0
1679319600000|2023-03-20 13:40:00|9818.96|9818.96|9823.08|9823.08|9831.56|9831.56|9817.52|9817.52|0
1679319900000|2023-03-20 13:45:00|9823.38|9823.38|9826.48|9826.48|9827.09|9827.09|9815.59|9815.59|0
1679320200000|2023-03-20 13:50:00|9826.78|9826.78|9828.25|9828.25|9837.15|9837.15|9824.01|9824.01|0
1679320500000|2023-03-20 13:55:00|9827.91|9827.91|9838.65|9838.65|9838.65|9838.65|9827.55|9827.55|0
1679320800000|2023-03-20 14:00:00|9838.91|9838.91|9839.94|9839.94|9845.57|9845.57|9838.74|9838.74|0
1679321100000|2023-03-20 14:05:00|9839.16|9839.16|9836.74|9836.74|9843.82|9843.82|9835.14|9835.14|0
1679321400000|2023-03-20 14:10:00|9837|9837|9846.65|9846.65|9847.17|9847.17|9832.13|9832.13|0
1679321700000|2023-03-20 14:15:00|9846.13|9846.13|9846.07|9846.07|9848.75|9848.75|9841.37|9841.37|0
1679322000000|2023-03-20 14:20:00|9845.82|9845.82|9862.58|9862.58|9862.73|9862.73|9843.18|9843.18|0
1679322300000|2023-03-20 14:25:00|9862.75|9862.75|9864.34|9864.34|9864.39|9864.39|9860.35|9860.35|0
1679322600000|2023-03-20 14:30:00|9864.6|9864.6|9856.51|9856.51|9866.17|9866.17|9856.51|9856.51|0
1679322900000|2023-03-20 14:35:00|9856.6|9856.6|9848.83|9848.83|9860.3|9860.3|9847.54|9847.54|0
1679323200000|2023-03-20 14:40:00|9849.13|9849.13|9860.44|9860.44|9860.44|9860.44|9849.13|9849.13|0
1679323500000|2023-03-20 14:45:00|9859.66|9859.66|9864.39|9864.39|9864.39|9864.39|9858.91|9858.91|0
1679323800000|2023-03-20 14:50:00|9864.68|9864.68|9862.43|9862.43|9864.8|9864.8|9859.97|9859.97|0
1679324100000|2023-03-20 14:55:00|9863.3|9863.3|9865.63|9865.63|9869.46|9869.46|9862.88|9862.88|0
1679324400000|2023-03-20 15:00:00|9865.38|9865.38|9867.29|9867.29|9871.65|9871.65|9864.07|9864.07|0
1679324700000|2023-03-20 15:05:00|9867.55|9867.55|9869.38|9869.38|9873.26|9873.26|9866.79|9866.79|0
1679325000000|2023-03-20 15:10:00|9869.47|9869.47|9873.76|9873.76|9874.45|9874.45|9865.23|9865.23|0
1679325300000|2023-03-20 15:15:00|9873.91|9873.91|9871.49|9871.49|9877.78|9877.78|9865.21|9865.21|0
1679325600000|2023-03-20 15:20:00|9873.87|9873.87|9867.21|9867.21|9873.87|9873.87|9866.09|9866.09|0
1679325900000|2023-03-20 15:25:00|9867.75|9867.75|9874.3|9874.3|9874.3|9874.3|9867.75|9867.75|0
1679326200000|2023-03-20 15:30:00|9874.45|9874.45|9870.17|9870.17|9877.51|9877.51|9870.17|9870.17|0
1679326500000|2023-03-20 15:35:00|9870.43|9870.43|9867.36|9867.36|9873.33|9873.33|9865.7|9865.7|0
1679326800000|2023-03-20 15:40:00|9867.51|9867.51|9865.69|9865.69|9872.15|9872.15|9864.64|9864.64|0
1679327100000|2023-03-20 15:45:00|9865.78|9865.78|9869.09|9869.09|9872.07|9872.07|9862.27|9862.27|0
1679327400000|2023-03-20 15:50:00|9871.47|9871.47|9871.94|9871.94|9873.05|9873.05|9868.56|9868.56|0
1679327700000|2023-03-20 15:55:00|9871.76|9871.76|9867.36|9867.36|9872.76|9872.76|9864.19|9864.19|0
1679328000000|2023-03-20 16:00:00|9867.51|9867.51|9864.16|9864.16|9871.2|9871.2|9864.16|9864.16|0
1679328300000|2023-03-20 16:05:00|9863.81|9863.81|9853|9853|9869.87|9869.87|9850.63|9850.63|0
1679328600000|2023-03-20 16:10:00|9852.31|9852.31|9846.9|9846.9|9852.31|9852.31|9844.5|9844.5|0
1679328900000|2023-03-20 16:15:00|9847.41|9847.41|9848.01|9848.01|9854.36|9854.36|9847.41|9847.41|0
1679329200000|2023-03-20 16:20:00|9848.53|9848.53|9847.84|9847.84|9852.73|9852.73|9847.32|9847.32|0
1679329500000|2023-03-20 16:25:00|9847.59|9847.59|9840.66|9840.66|9850.48|9850.48|9840.57|9840.57|0
1679386500000|2023-03-21 08:15:00|9923.84|9923.84|9933.9|9933.9|9933.9|9933.9|9920.82|9920.82|0
1679386800000|2023-03-21 08:20:00|9931.53|9931.53|9937.41|9937.41|9938.46|9938.46|9925.37|9925.37|0
1679387100000|2023-03-21 08:25:00|9937.77|9937.77|9938.23|9938.23|9944.64|9944.64|9937.77|9937.77|0
1679387400000|2023-03-21 08:30:00|9935.85|9935.85|9931.44|9931.44|9946.3|9946.3|9931.44|9931.44|0
1679387700000|2023-03-21 08:35:00|9930.71|9930.71|9925.44|9925.44|9935.02|9935.02|9923.93|9923.93|0
1679388000000|2023-03-21 08:40:00|9925.79|9925.79|9923.81|9923.81|9928.89|9928.89|9922.92|9922.92|0
1679388300000|2023-03-21 08:45:00|9924.07|9924.07|9934.99|9934.99|9938.07|9938.07|9924.07|9924.07|0
1679388600000|2023-03-21 08:50:00|9936.28|9936.28|9942.38|9942.38|9942.38|9942.38|9935.19|9935.19|0
1679388900000|2023-03-21 08:55:00|9941.87|9941.87|9947.79|9947.79|9951.48|9951.48|9941.87|9941.87|0
1679389200000|2023-03-21 09:00:00|9947.61|9947.61|9946.64|9946.64|9954.79|9954.79|9945.81|9945.81|0
1679389500000|2023-03-21 09:05:00|9947.34|9947.34|9945.67|9945.67|9948.79|9948.79|9945.67|9945.67|0
1679389800000|2023-03-21 09:10:00|9945.32|9945.32|9946.54|9946.54|9947.58|9947.58|9943.12|9943.12|0
1679390100000|2023-03-21 09:15:00|9946.63|9946.63|9942.03|9942.03|9947.4|9947.4|9941.84|9941.84|0
1679390400000|2023-03-21 09:20:00|9941.67|9941.67|9941.35|9941.35|9948.27|9948.27|9939.49|9939.49|0
1679390700000|2023-03-21 09:25:00|9938.98|9938.98|9925.29|9925.29|9938.98|9938.98|9925.03|9925.03|0
1679391000000|2023-03-21 09:30:00|9925.03|9925.03|9923.45|9923.45|9927.04|9927.04|9921.37|9921.37|0
1679391300000|2023-03-21 09:35:00|9921.07|9921.07|9914.67|9914.67|9921.15|9921.15|9914.41|9914.41|0
1679391600000|2023-03-21 09:40:00|9917.04|9917.04|9909.74|9909.74|9917.39|9917.39|9907.45|9907.45|0
1679391900000|2023-03-21 09:45:00|9910.25|9910.25|9909.63|9909.63|9912.88|9912.88|9906.71|9906.71|0
1679392200000|2023-03-21 09:50:00|9909.98|9909.98|9921.87|9921.87|9922.55|9922.55|9909.18|9909.18|0
1679392500000|2023-03-21 09:55:00|9922.57|9922.57|9925.87|9925.87|9926.13|9926.13|9922.57|9922.57|0
1679392800000|2023-03-21 10:00:00|9925.69|9925.69|9922.74|9922.74|9926.04|9926.04|9922.12|9922.12|0
1679393100000|2023-03-21 10:05:00|9922.04|9922.04|9924.24|9924.24|9924.24|9924.24|9919.24|9919.24|0
1679393400000|2023-03-21 10:10:00|9925.28|9925.28|9914.49|9914.49|9925.28|9925.28|9909.74|9909.74|0
1679393700000|2023-03-21 10:15:00|9914.31|9914.31|9923|9923|9923.63|9923.63|9914.31|9914.31|0
1679394000000|2023-03-21 10:20:00|9922.73|9922.73|9923.59|9923.59|9925.11|9925.11|9919.48|9919.48|0
1679394300000|2023-03-21 10:25:00|9923.41|9923.41|9919.62|9919.62|9924.76|9924.76|9919.01|9919.01|0
1679394600000|2023-03-21 10:30:00|9919.88|9919.88|9923.23|9923.23|9923.23|9923.23|9919.88|9919.88|0
1679394900000|2023-03-21 10:35:00|9923.41|9923.41|9931.28|9931.28|9931.28|9931.28|9923.23|9923.23|0
1679395200000|2023-03-21 10:40:00|9931.63|9931.63|9931.93|9931.93|9934.11|9934.11|9929.56|9929.56|0
1679395500000|2023-03-21 10:45:00|9934.31|9934.31|9934.43|9934.43|9941.61|9941.61|9929.84|9929.84|0
1679395800000|2023-03-21 10:50:00|9934.17|9934.17|9936.53|9936.53|9938.12|9938.12|9934.17|9934.17|0
1679396100000|2023-03-21 10:55:00|9936.88|9936.88|9943.94|9943.94|9944.5|9944.5|9936.88|9936.88|0
1679396400000|2023-03-21 11:00:00|9944.28|9944.28|9949.85|9949.85|9952.38|9952.38|9944.28|9944.28|0
1679396700000|2023-03-21 11:05:00|9949.11|9949.11|9947.34|9947.34|9952.28|9952.28|9945.14|9945.14|0
1679397000000|2023-03-21 11:10:00|9948.11|9948.11|9952.72|9952.72|9954.74|9954.74|9947.4|9947.4|0
1679397300000|2023-03-21 11:15:00|9952.63|9952.63|9949.32|9949.32|9953.16|9953.16|9949.06|9949.06|0
1679397600000|2023-03-21 11:20:00|9948.79|9948.79|9954.05|9954.05|9956.43|9956.43|9948.18|9948.18|0
1679397900000|2023-03-21 11:25:00|9953.2|9953.2|9954.15|9954.15|9954.77|9954.77|9950.48|9950.48|0
1679398200000|2023-03-21 11:30:00|9954.24|9954.24|9948.52|9948.52|9954.42|9954.42|9948.52|9948.52|0
1679398500000|2023-03-21 11:35:00|9949.06|9949.06|9946.64|9946.64|9951.71|9951.71|9946.64|9946.64|0
1679398800000|2023-03-21 11:40:00|9947.17|9947.17|9950.65|9950.65|9950.67|9950.67|9947.17|9947.17|0
1679399100000|2023-03-21 11:45:00|9950.84|9950.84|9951.33|9951.33|9958.63|9958.63|9950.84|9950.84|0
1679399400000|2023-03-21 11:50:00|9951.23|9951.23|9953.06|9953.06|9953.06|9953.06|9949.58|9949.58|0
1679399700000|2023-03-21 11:55:00|9953.15|9953.15|9946.79|9946.79|9953.15|9953.15|9943.88|9943.88|0
1679400000000|2023-03-21 12:00:00|9947.23|9947.23|9949.37|9949.37|9952.1|9952.1|9947.23|9947.23|0
1679400300000|2023-03-21 12:05:00|9949.11|9949.11|9945.42|9945.42|9949.56|9949.56|9943.6|9943.6|0
1679400600000|2023-03-21 12:10:00|9945.6|9945.6|9946.11|9946.11|9948.23|9948.23|9942.96|9942.96|0
1679400900000|2023-03-21 12:15:00|9945.59|9945.59|9941.96|9941.96|9946.13|9946.13|9937.34|9937.34|0
1679401200000|2023-03-21 12:20:00|9942.66|9942.66|9941.88|9941.88|9942.66|9942.66|9941.63|9941.63|0
1679401500000|2023-03-21 12:25:00|9942.25|9942.25|9944.19|9944.19|9944.19|9944.19|9939.88|9939.88|0
1679401800000|2023-03-21 12:30:00|9941.81|9941.81|9942.17|9942.17|9942.17|9942.17|9939.46|9939.46|0
1679402100000|2023-03-21 12:35:00|9942.36|9942.36|9946.54|9946.54|9947.24|9947.24|9942.36|9942.36|0
1679402400000|2023-03-21 12:40:00|9946.28|9946.28|9953.45|9953.45|9953.45|9953.45|9946.28|9946.28|0
1679402700000|2023-03-21 12:45:00|9953.2|9953.2|9958.24|9958.24|9958.51|9958.51|9952.35|9952.35|0
1679403000000|2023-03-21 12:50:00|9960.61|9960.61|9957.32|9957.32|9960.61|9960.61|9957.32|9957.32|0
1679403300000|2023-03-21 12:55:00|9956.95|9956.95|9950.59|9950.59|9956.95|9956.95|9948.75|9948.75|0
1679403600000|2023-03-21 13:00:00|9950.41|9950.41|9954.93|9954.93|9954.93|9954.93|9949.54|9949.54|0
1679403900000|2023-03-21 13:05:00|9954.47|9954.47|9953.26|9953.26|9954.47|9954.47|9952.92|9952.92|0
1679404200000|2023-03-21 13:10:00|9953.52|9953.52|9954.08|9954.08|9956.25|9956.25|9952.29|9952.29|0
1679404500000|2023-03-21 13:15:00|9954.79|9954.79|9957.14|9957.14|9958.15|9958.15|9951.28|9951.28|0
1679404800000|2023-03-21 13:20:00|9957.23|9957.23|9960.05|9960.05|9964.8|9964.8|9955.23|9955.23|0
1679405100000|2023-03-21 13:25:00|9959.77|9959.77|9958.25|9958.25|9961.5|9961.5|9957.9|9957.9|0
1679405400000|2023-03-21 13:30:00|9959.02|9959.02|9963.18|9963.18|9965.21|9965.21|9956.57|9956.57|0
1679405700000|2023-03-21 13:35:00|9963.53|9963.53|9963.68|9963.68|9964.86|9964.86|9960.55|9960.55|0
1679406000000|2023-03-21 13:40:00|9964.03|9964.03|9966.82|9966.82|9969.13|9969.13|9964.03|9964.03|0
1679406300000|2023-03-21 13:45:00|9966.47|9966.47|9972.08|9972.08|9973.57|9973.57|9966.01|9966.01|0
1679406600000|2023-03-21 13:50:00|9971.9|9971.9|9971.27|9971.27|9974.75|9974.75|9969.67|9969.67|0
1679406900000|2023-03-21 13:55:00|9971.61|9971.61|9973.77|9973.77|9976.69|9976.69|9970.79|9970.79|0
1679407200000|2023-03-21 14:00:00|9974.03|9974.03|9970.27|9970.27|9978.6|9978.6|9969.92|9969.92|0
1679407500000|2023-03-21 14:05:00|9970.62|9970.62|9962.7|9962.7|9973.34|9973.34|9962.7|9962.7|0
1679407800000|2023-03-21 14:10:00|9962.95|9962.95|9968.25|9968.25|9972.39|9972.39|9962.95|9962.95|0
1679408100000|2023-03-21 14:15:00|9967.99|9967.99|9956.33|9956.33|9968.25|9968.25|9954.23|9954.23|0
1679408400000|2023-03-21 14:20:00|9956.59|9956.59|9961.75|9961.75|9966.09|9966.09|9955.25|9955.25|0
1679408700000|2023-03-21 14:25:00|9961.4|9961.4|9962.24|9962.24|9965.05|9965.05|9960.28|9960.28|0
1679409000000|2023-03-21 14:30:00|9959.87|9959.87|9956.63|9956.63|9964.7|9964.7|9956.63|9956.63|0
1679409300000|2023-03-21 14:35:00|9956.37|9956.37|9966.17|9966.17|9966.99|9966.99|9955.31|9955.31|0
1679409600000|2023-03-21 14:40:00|9966.26|9966.26|9961.19|9961.19|9966.61|9966.61|9951.89|9951.89|0
1679409900000|2023-03-21 14:45:00|9961.34|9961.34|9971.1|9971.1|9971.1|9971.1|9961.34|9961.34|0
1679410200000|2023-03-21 14:50:00|9970.76|9970.76|9963.75|9963.75|9973.48|9973.48|9963.75|9963.75|0
1679410500000|2023-03-21 14:55:00|9963.92|9963.92|9956.18|9956.18|9964.97|9964.97|9956.18|9956.18|0
1679410800000|2023-03-21 15:00:00|9955.92|9955.92|9962.38|9962.38|9963.33|9963.33|9955|9955|0
1679411100000|2023-03-21 15:05:00|9962.91|9962.91|9965.82|9965.82|9968.67|9968.67|9961.84|9961.84|0
1679411400000|2023-03-21 15:10:00|9965.99|9965.99|9964.82|9964.82|9968.31|9968.31|9964.03|9964.03|0
1679411700000|2023-03-21 15:15:00|9965.07|9965.07|9964.45|9964.45|9967.92|9967.92|9959.74|9959.74|0
1679412000000|2023-03-21 15:20:00|9964.8|9964.8|9969.95|9969.95|9970.9|9970.9|9962.5|9962.5|0
1679412300000|2023-03-21 15:25:00|9970.99|9970.99|9971.99|9971.99|9974.01|9974.01|9967.3|9967.3|0
1679412600000|2023-03-21 15:30:00|9972.29|9972.29|9975.09|9975.09|9981.39|9981.39|9972.29|9972.29|0
1679412900000|2023-03-21 15:35:00|9975.18|9975.18|9973.4|9973.4|9978.36|9978.36|9972.3|9972.3|0
1679413200000|2023-03-21 15:40:00|9973.91|9973.91|9972.45|9972.45|9977.93|9977.93|9970.27|9970.27|0
1679413500000|2023-03-21 15:45:00|9972.71|9972.71|9985.93|9985.93|9985.93|9985.93|9970.7|9970.7|0
1679413800000|2023-03-21 15:50:00|9986.28|9986.28|9984.95|9984.95|9989.08|9989.08|9983.74|9983.74|0
1679414100000|2023-03-21 15:55:00|9984.77|9984.77|9982.56|9982.56|9984.77|9984.77|9978.19|9978.19|0
1679414400000|2023-03-21 16:00:00|9982.91|9982.91|9981.33|9981.33|9984.5|9984.5|9980.64|9980.64|0
1679414700000|2023-03-21 16:05:00|9981.59|9981.59|9985.65|9985.65|9985.65|9985.65|9976.93|9976.93|0
1679415000000|2023-03-21 16:10:00|9985.91|9985.91|9991.39|9991.39|9991.39|9991.39|9985.74|9985.74|0
1679415300000|2023-03-21 16:15:00|9990.78|9990.78|9993.42|9993.42|9993.6|9993.6|9989.9|9989.9|0
1679415600000|2023-03-21 16:20:00|9993.6|9993.6|9995.58|9995.58|9996.01|9996.01|9990.31|9990.31|0
1679415900000|2023-03-21 16:25:00|9995.32|9995.32|9986.89|9986.89|9995.41|9995.41|9986.54|9986.54|0
1679472900000|2023-03-22 08:15:00|9993.76|9993.76|9988.81|9988.81|9993.76|9993.76|9981.82|9981.82|0
1679473200000|2023-03-22 08:20:00|9987.21|9987.21|9989.95|9989.95|9990.03|9990.03|9982.48|9982.48|0
1679473500000|2023-03-22 08:25:00|9992.33|9992.33|9998.99|9998.99|10006.34|10006.34|9992.33|9992.33|0
1679473800000|2023-03-22 08:30:00|9999.27|9999.27|10007.96|10007.96|10009.7|10009.7|9996.6|9996.6|0
1679474100000|2023-03-22 08:35:00|10007.43|10007.43|10016.26|10016.26|10016.26|10016.26|10006.91|10006.91|0
1679474400000|2023-03-22 08:40:00|10013.88|10013.88|10010.44|10010.44|10017.66|10017.66|10004.28|10004.28|0
1679474700000|2023-03-22 08:45:00|10010.09|10010.09|10013.43|10013.43|10021.64|10021.64|10008.41|10008.41|0
1679475000000|2023-03-22 08:50:00|10013.08|10013.08|10010.48|10010.48|10017.17|10017.17|10010.48|10010.48|0
1679475300000|2023-03-22 08:55:00|10012.86|10012.86|10009.79|10009.79|10012.86|10012.86|10004.94|10004.94|0
1679475600000|2023-03-22 09:00:00|10009.88|10009.88|10020.62|10020.62|10020.62|10020.62|10009.88|10009.88|0
1679475900000|2023-03-22 09:05:00|10020.91|10020.91|10011.83|10011.83|10023.65|10023.65|10011.83|10011.83|0
1679476200000|2023-03-22 09:10:00|10011.68|10011.68|10013.82|10013.82|10014.57|10014.57|10009.21|10009.21|0
1679476500000|2023-03-22 09:15:00|10011.44|10011.44|10012.47|10012.47|10013.72|10013.72|10010.21|10010.21|0
1679476800000|2023-03-22 09:20:00|10014.84|10014.84|10009.79|10009.79|10016.39|10016.39|10006.19|10006.19|0
1679477100000|2023-03-22 09:25:00|10007.41|10007.41|10007.2|10007.2|10012.86|10012.86|10004.56|10004.56|0
1679477400000|2023-03-22 09:30:00|10007.3|10007.3|10006.63|10006.63|10012.56|10012.56|10006.01|10006.01|0
1679477700000|2023-03-22 09:35:00|10006.89|10006.89|10008.39|10008.39|10013.55|10013.55|10006.71|10006.71|0
1679478000000|2023-03-22 09:40:00|10008.64|10008.64|10011.75|10011.75|10012.1|10012.1|10008.48|10008.48|0
1679478300000|2023-03-22 09:45:00|10012.01|10012.01|10012.69|10012.69|10013.54|10013.54|10009.53|10009.53|0
1679478600000|2023-03-22 09:50:00|10012.86|10012.86|10011.17|10011.17|10017.24|10017.24|10011.17|10011.17|0
1679478900000|2023-03-22 09:55:00|10011.43|10011.43|10015.37|10015.37|10016.87|10016.87|10007.52|10007.52|0
1679479200000|2023-03-22 10:00:00|10015.19|10015.19|10008.47|10008.47|10015.45|10015.45|10008.3|10008.3|0
1679479500000|2023-03-22 10:05:00|10008.37|10008.37|10004.32|10004.32|10008.37|10008.37|9999.73|9999.73|0
1679479800000|2023-03-22 10:10:00|10004.15|10004.15|10003.46|10003.46|10006.9|10006.9|10003.46|10003.46|0
1679480100000|2023-03-22 10:15:00|10003.12|10003.12|10011.34|10011.34|10011.34|10011.34|10003.12|10003.12|0
1679480400000|2023-03-22 10:20:00|10011.16|10011.16|10014.85|10014.85|10015.49|10015.49|10011.16|10011.16|0
1679480700000|2023-03-22 10:25:00|10013.99|10013.99|10014.88|10014.88|10015.23|10015.23|10012.86|10012.86|0
1679481000000|2023-03-22 10:30:00|10015.14|10015.14|10014.85|10014.85|10016.01|10016.01|10013.03|10013.03|0
1679481300000|2023-03-22 10:35:00|10012.48|10012.48|10013.53|10013.53|10016.7|10016.7|10010.45|10010.45|0
1679481600000|2023-03-22 10:40:00|10015.9|10015.9|10025.07|10025.07|10025.07|10025.07|10015.21|10015.21|0
1679481900000|2023-03-22 10:45:00|10022.69|10022.69|10018.38|10018.38|10023.23|10023.23|10017.33|10017.33|0
1679482200000|2023-03-22 10:50:00|10018.64|10018.64|10024.74|10024.74|10026.82|10026.82|10014.36|10014.36|0
1679482500000|2023-03-22 10:55:00|10024.21|10024.21|10027.89|10027.89|10027.89|10027.89|10022.99|10022.99|0
1679482800000|2023-03-22 11:00:00|10027.98|10027.98|10029.92|10029.92|10029.92|10029.92|10026.49|10026.49|0
1679483100000|2023-03-22 11:05:00|10032.29|10032.29|10038.81|10038.81|10038.81|10038.81|10032.29|10032.29|0
1679483400000|2023-03-22 11:10:00|10038.62|10038.62|10042.27|10042.27|10042.27|10042.27|10038.62|10038.62|0
1679483700000|2023-03-22 11:15:00|10044.65|10044.65|10047.43|10047.43|10048.32|10048.32|10044.04|10044.04|0
1679484000000|2023-03-22 11:20:00|10047.17|10047.17|10047.66|10047.66|10052.27|10052.27|10045.98|10045.98|0
1679484300000|2023-03-22 11:25:00|10047.37|10047.37|10043.7|10043.7|10047.92|10047.92|10043.7|10043.7|0
1679484600000|2023-03-22 11:30:00|10043.44|10043.44|10042.06|10042.06|10043.44|10043.44|10042.06|10042.06|0
1679484900000|2023-03-22 11:35:00|10041.7|10041.7|10046.31|10046.31|10046.31|10046.31|10039.19|10039.19|0
1679485200000|2023-03-22 11:40:00|10046.13|10046.13|10050.08|10050.08|10050.08|10050.08|10046.13|10046.13|0
1679485500000|2023-03-22 11:45:00|10050.44|10050.44|10057.56|10057.56|10059.11|10059.11|10050.44|10050.44|0
1679485800000|2023-03-22 11:50:00|10057.73|10057.73|10062.98|10062.98|10062.98|10062.98|10057.72|10057.72|0
1679486100000|2023-03-22 11:55:00|10065.36|10065.36|10069.75|10069.75|10069.93|10069.93|10065|10065|0
1679486400000|2023-03-22 12:00:00|10069.5|10069.5|10070.01|10070.01|10074.38|10074.38|10069.5|10069.5|0
1679486700000|2023-03-22 12:05:00|10070.72|10070.72|10066.11|10066.11|10072.22|10072.22|10066.11|10066.11|0
1679487000000|2023-03-22 12:10:00|10063.74|10063.74|10062.74|10062.74|10064.08|10064.08|10058.71|10058.71|0
1679487300000|2023-03-22 12:15:00|10063.02|10063.02|10069.41|10069.41|10070.1|10070.1|10063.02|10063.02|0
1679487600000|2023-03-22 12:20:00|10068.71|10068.71|10066.71|10066.71|10070.15|10070.15|10066.62|10066.62|0
1679487900000|2023-03-22 12:25:00|10067.06|10067.06|10065.74|10065.74|10067.06|10067.06|10065.2|10065.2|0
1679488200000|2023-03-22 12:30:00|10066.08|10066.08|10066.44|10066.44|10067.23|10067.23|10065.91|10065.91|0
1679488500000|2023-03-22 12:35:00|10066.8|10066.8|10073.6|10073.6|10073.94|10073.94|10066.7|10066.7|0
1679488800000|2023-03-22 12:40:00|10074.13|10074.13|10076.44|10076.44|10076.75|10076.75|10074.1|10074.1|0
1679489100000|2023-03-22 12:45:00|10077.47|10077.47|10076.9|10076.9|10079.46|10079.46|10074.71|10074.71|0
1679489400000|2023-03-22 12:50:00|10077.6|10077.6|10080.64|10080.64|10081.42|10081.42|10077.6|10077.6|0
1679489700000|2023-03-22 12:55:00|10080.38|10080.38|10076.99|10076.99|10080.38|10080.38|10073.93|10073.93|0
1679490000000|2023-03-22 13:00:00|10077.16|10077.16|10077.36|10077.36|10079.9|10079.9|10072.41|10072.41|0
1679490300000|2023-03-22 13:05:00|10077.72|10077.72|10085.01|10085.01|10085.01|10085.01|10077.72|10077.72|0
1679490600000|2023-03-22 13:10:00|10084.84|10084.84|10085.71|10085.71|10085.71|10085.71|10084.57|10084.57|0
1679490900000|2023-03-22 13:15:00|10088.09|10088.09|10093|10093|10093|10093|10086.69|10086.69|0
1679491200000|2023-03-22 13:20:00|10093.53|10093.53|10093.26|10093.26|10095.9|10095.9|10091.25|10091.25|0
1679491500000|2023-03-22 13:25:00|10093.54|10093.54|10093.2|10093.2|10094.43|10094.43|10091.09|10091.09|0
1679491800000|2023-03-22 13:30:00|10090.83|10090.83|10084.92|10084.92|10090.96|10090.96|10081.71|10081.71|0
1679492100000|2023-03-22 13:35:00|10085.44|10085.44|10094.37|10094.37|10094.37|10094.37|10085.44|10085.44|0
1679492400000|2023-03-22 13:40:00|10094.63|10094.63|10091.94|10091.94|10094.63|10094.63|10087.23|10087.23|0
1679492700000|2023-03-22 13:45:00|10091.59|10091.59|10083.56|10083.56|10091.95|10091.95|10083.04|10083.04|0
1679493000000|2023-03-22 13:50:00|10083.82|10083.82|10088.9|10088.9|10090.95|10090.95|10083.47|10083.47|0
1679493300000|2023-03-22 13:55:00|10089.07|10089.07|10096.52|10096.52|10096.52|10096.52|10088.72|10088.72|0
1679493600000|2023-03-22 14:00:00|10096.17|10096.17|10106.99|10106.99|10106.99|10106.99|10094.78|10094.78|0
1679493900000|2023-03-22 14:05:00|10107.51|10107.51|10103.06|10103.06|10107.71|10107.71|10102.53|10102.53|0
1679494200000|2023-03-22 14:10:00|10100.69|10100.69|10107.46|10107.46|10107.46|10107.46|10099.22|10099.22|0
1679494500000|2023-03-22 14:15:00|10107.81|10107.81|10112.96|10112.96|10115.36|10115.36|10107.81|10107.81|0
1679494800000|2023-03-22 14:20:00|10115.33|10115.33|10117.9|10117.9|10118.73|10118.73|10114.69|10114.69|0
1679495100000|2023-03-22 14:25:00|10117.73|10117.73|10122.41|10122.41|10122.41|10122.41|10116.48|10116.48|0
1679495400000|2023-03-22 14:30:00|10122.59|10122.59|10120.93|10120.93|10123.78|10123.78|10118.55|10118.55|0
1679495700000|2023-03-22 14:35:00|10120.75|10120.75|10115.11|10115.11|10120.75|10120.75|10112.2|10112.2|0
1679496000000|2023-03-22 14:40:00|10112.74|10112.74|10112.65|10112.65|10113.51|10113.51|10107.11|10107.11|0
1679496300000|2023-03-22 14:45:00|10112.46|10112.46|10115.15|10115.15|10116.61|10116.61|10111.34|10111.34|0
1679496600000|2023-03-22 14:50:00|10115.67|10115.67|10114.76|10114.76|10118.66|10118.66|10111.08|10111.08|0
1679496900000|2023-03-22 14:55:00|10114.5|10114.5|10117.06|10117.06|10119.7|10119.7|10114.35|10114.35|0
1679497200000|2023-03-22 15:00:00|10114.69|10114.69|10106.22|10106.22|10115.2|10115.2|10106.22|10106.22|0
1679497500000|2023-03-22 15:05:00|10105.96|10105.96|10103.08|10103.08|10107.07|10107.07|10100.8|10100.8|0
1679497800000|2023-03-22 15:10:00|10100.7|10100.7|10097.99|10097.99|10101.2|10101.2|10095.43|10095.43|0
1679498100000|2023-03-22 15:15:00|10098.16|10098.16|10088.25|10088.25|10098.16|10098.16|10088.15|10088.15|0
1679498400000|2023-03-22 15:20:00|10087.89|10087.89|10093.71|10093.71|10093.76|10093.76|10087.89|10087.89|0
1679498700000|2023-03-22 15:25:00|10093.8|10093.8|10089.71|10089.71|10094.64|10094.64|10088.06|10088.06|0
1679499000000|2023-03-22 15:30:00|10089.53|10089.53|10090.84|10090.84|10094.12|10094.12|10088.96|10088.96|0
1679499300000|2023-03-22 15:35:00|10091.19|10091.19|10087.97|10087.97|10091.19|10091.19|10086.02|10086.02|0
1679499600000|2023-03-22 15:40:00|10087.88|10087.88|10085.26|10085.26|10087.88|10087.88|10082.19|10082.19|0
1679499900000|2023-03-22 15:45:00|10085.62|10085.62|10088.16|10088.16|10090.36|10090.36|10084.83|10084.83|0
1679500200000|2023-03-22 15:50:00|10090.53|10090.53|10095.6|10095.6|10096.46|10096.46|10090.53|10090.53|0
1679500500000|2023-03-22 15:55:00|10095.34|10095.34|10093.67|10093.67|10095.52|10095.52|10091.3|10091.3|0
1679500800000|2023-03-22 16:00:00|10091.3|10091.3|10084.59|10084.59|10093.85|10093.85|10084.59|10084.59|0
1679501100000|2023-03-22 16:05:00|10084.94|10084.94|10079.91|10079.91|10085.85|10085.85|10079.91|10079.91|0
1679501400000|2023-03-22 16:10:00|10080.05|10080.05|10085.77|10085.77|10087.09|10087.09|10080.05|10080.05|0
1679501700000|2023-03-22 16:15:00|10083.39|10083.39|10081.25|10081.25|10083.39|10083.39|10079.63|10079.63|0
1679502000000|2023-03-22 16:20:00|10083.63|10083.63|10086.55|10086.55|10086.55|10086.55|10076.93|10076.93|0
1679502300000|2023-03-22 16:25:00|10086.37|10086.37|10081.45|10081.45|10089.74|10089.74|10080.83|10080.83|0
1679559300000|2023-03-23 08:15:00|9973.05|9973.05|9958.36|9958.36|9973.32|9973.32|9953.65|9953.65|0
1679559600000|2023-03-23 08:20:00|9955.98|9955.98|9955.83|9955.83|9959.56|9959.56|9954.81|9954.81|0
1679559900000|2023-03-23 08:25:00|9955.49|9955.49|9953.19|9953.19|9955.84|9955.84|9947.77|9947.77|0
1679560200000|2023-03-23 08:30:00|9952.07|9952.07|9923.41|9923.41|9952.07|9952.07|9918.35|9918.35|0
1679560500000|2023-03-23 08:35:00|9923.93|9923.93|9919.15|9919.15|9926.53|9926.53|9917.12|9917.12|0
1679560800000|2023-03-23 08:40:00|9918.64|9918.64|9942|9942|9942|9942|9918.64|9918.64|0
1679561100000|2023-03-23 08:45:00|9941.31|9941.31|9937.71|9937.71|9942.51|9942.51|9933.71|9933.71|0
1679561400000|2023-03-23 08:50:00|9938.76|9938.76|9944.43|9944.43|9947.17|9947.17|9938.17|9938.17|0
1679561700000|2023-03-23 08:55:00|9944.13|9944.13|9946.87|9946.87|9950.96|9950.96|9943.69|9943.69|0
1679562000000|2023-03-23 09:00:00|9947.02|9947.02|9948.86|9948.86|9949.84|9949.84|9942.25|9942.25|0
1679562300000|2023-03-23 09:05:00|9948.51|9948.51|9950.25|9950.25|9953.97|9953.97|9948.51|9948.51|0
1679562600000|2023-03-23 09:10:00|9950.43|9950.43|9935.21|9935.21|9950.43|9950.43|9933|9933|0
1679562900000|2023-03-23 09:15:00|9934.87|9934.87|9939.75|9939.75|9939.75|9939.75|9934.17|9934.17|0
1679563200000|2023-03-23 09:20:00|9940.1|9940.1|9938.03|9938.03|9943.12|9943.12|9937.85|9937.85|0
1679563500000|2023-03-23 09:25:00|9938.21|9938.21|9936.37|9936.37|9938.21|9938.21|9931.43|9931.43|0
1679563800000|2023-03-23 09:30:00|9936.09|9936.09|9933.82|9933.82|9936.79|9936.79|9932.54|9932.54|0
1679564100000|2023-03-23 09:35:00|9934.34|9934.34|9942.97|9942.97|9943.32|9943.32|9934.34|9934.34|0
1679564400000|2023-03-23 09:40:00|9942.78|9942.78|9942.87|9942.87|9943.32|9943.32|9942.53|9942.53|0
1679564700000|2023-03-23 09:45:00|9941.81|9941.81|9944.37|9944.37|9944.37|9944.37|9941.65|9941.65|0
1679565000000|2023-03-23 09:50:00|9942|9942|9948.35|9948.35|9950.55|9950.55|9939.53|9939.53|0
1679565300000|2023-03-23 09:55:00|9947.98|9947.98|9957.01|9957.01|9958.27|9958.27|9947.98|9947.98|0
1679565600000|2023-03-23 10:00:00|9959.38|9959.38|9949.98|9949.98|9959.64|9959.64|9949.98|9949.98|0
1679565900000|2023-03-23 10:05:00|9950.33|9950.33|9941.67|9941.67|9951.8|9951.8|9941.67|9941.67|0
1679566200000|2023-03-23 10:10:00|9941.58|9941.58|9944.77|9944.77|9945.46|9945.46|9940.71|9940.71|0
1679566500000|2023-03-23 10:15:00|9945.28|9945.28|9944.8|9944.8|9947.6|9947.6|9942.24|9942.24|0
1679566800000|2023-03-23 10:20:00|9944.95|9944.95|9942.03|9942.03|9944.95|9944.95|9942.03|9942.03|0
1679567100000|2023-03-23 10:25:00|9941.51|9941.51|9937.49|9937.49|9941.51|9941.51|9937.49|9937.49|0
1679567400000|2023-03-23 10:30:00|9937.03|9937.03|9930.86|9930.86|9937.03|9937.03|9930.86|9930.86|0
1679567700000|2023-03-23 10:35:00|9930.52|9930.52|9938.67|9938.67|9939.02|9939.02|9930.52|9930.52|0
1679568000000|2023-03-23 10:40:00|9938.32|9938.32|9922.99|9922.99|9938.32|9938.32|9922.64|9922.64|0
1679568300000|2023-03-23 10:45:00|9922.84|9922.84|9930.71|9930.71|9935.16|9935.16|9922.84|9922.84|0
1679568600000|2023-03-23 10:50:00|9928.34|9928.34|9926.04|9926.04|9928.42|9928.42|9925.36|9925.36|0
1679568900000|2023-03-23 10:55:00|9926.39|9926.39|9934.02|9934.02|9934.02|9934.02|9926.22|9926.22|0
1679569200000|2023-03-23 11:00:00|9936.4|9936.4|9948.19|9948.19|9948.19|9948.19|9936.4|9936.4|0
1679569500000|2023-03-23 11:05:00|9949.48|9949.48|9962.27|9962.27|9962.27|9962.27|9945.99|9945.99|0
1679569800000|2023-03-23 11:10:00|9961.93|9961.93|9958.18|9958.18|9963.69|9963.69|9955.7|9955.7|0
1679570100000|2023-03-23 11:15:00|9958.01|9958.01|9963.36|9963.36|9963.36|9963.36|9958.01|9958.01|0
1679570400000|2023-03-23 11:20:00|9963.27|9963.27|9959.25|9959.25|9963.79|9963.79|9959.23|9959.23|0
1679570700000|2023-03-23 11:25:00|9959.94|9959.94|9965.53|9965.53|9965.94|9965.94|9958.67|9958.67|0
1679571000000|2023-03-23 11:30:00|9965.01|9965.01|9964.5|9964.5|9965.01|9965.01|9962.55|9962.55|0
1679571300000|2023-03-23 11:35:00|9964.32|9964.32|9968.65|9968.65|9971.03|9971.03|9964.32|9964.32|0
1679571600000|2023-03-23 11:40:00|9968.91|9968.91|9965.65|9965.65|9969.17|9969.17|9965.65|9965.65|0
1679571900000|2023-03-23 11:45:00|9966|9966|9970.2|9970.2|9970.2|9970.2|9965.65|9965.65|0
1679572200000|2023-03-23 11:50:00|9970.55|9970.55|9969.43|9969.43|9973.02|9973.02|9969.43|9969.43|0
1679572500000|2023-03-23 11:55:00|9969.78|9969.78|9968.21|9968.21|9971.05|9971.05|9968.21|9968.21|0
1679572800000|2023-03-23 12:00:00|9967.51|9967.51|9957.88|9957.88|9967.51|9967.51|9949.63|9949.63|0
1679573100000|2023-03-23 12:05:00|9957.17|9957.17|9953.68|9953.68|9957.27|9957.27|9953.68|9953.68|0
1679573400000|2023-03-23 12:10:00|9956.05|9956.05|9957.18|9957.18|9957.7|9957.7|9953.33|9953.33|0
1679573700000|2023-03-23 12:15:00|9956.82|9956.82|9955.42|9955.42|9957.72|9957.72|9952.26|9952.26|0
1679574000000|2023-03-23 12:20:00|9955.68|9955.68|9960.73|9960.73|9960.73|9960.73|9955.68|9955.68|0
1679574300000|2023-03-23 12:25:00|9960.38|9960.38|9954.88|9954.88|9960.38|9960.38|9954.88|9954.88|0
1679574600000|2023-03-23 12:30:00|9954.62|9954.62|9953.51|9953.51|9955.22|9955.22|9953.33|9953.33|0
1679574900000|2023-03-23 12:35:00|9953.6|9953.6|9959.24|9959.24|9959.41|9959.41|9953.6|9953.6|0
1679575200000|2023-03-23 12:40:00|9958.9|9958.9|9963.75|9963.75|9963.75|9963.75|9958.64|9958.64|0
1679575500000|2023-03-23 12:45:00|9964.11|9964.11|9973.28|9973.28|9973.28|9973.28|9964.11|9964.11|0
1679575800000|2023-03-23 12:50:00|9975.01|9975.01|9973.86|9973.86|9975.62|9975.62|9973.86|9973.86|0
1679576100000|2023-03-23 12:55:00|9976.24|9976.24|9974.3|9974.3|9977.29|9977.29|9973.59|9973.59|0
1679576400000|2023-03-23 13:00:00|9974.21|9974.21|9975.66|9975.66|9975.66|9975.66|9971.88|9971.88|0
1679576700000|2023-03-23 13:05:00|9976.01|9976.01|9981.27|9981.27|9981.61|9981.61|9976.01|9976.01|0
1679577000000|2023-03-23 13:10:00|9981.01|9981.01|9980.13|9980.13|9981.36|9981.36|9979.95|9979.95|0
1679577300000|2023-03-23 13:15:00|9977.75|9977.75|9976.23|9976.23|9978.09|9978.09|9975.72|9975.72|0
1679577600000|2023-03-23 13:20:00|9977.28|9977.28|9970.01|9970.01|9977.28|9977.28|9970.01|9970.01|0
1679577900000|2023-03-23 13:25:00|9967.64|9967.64|9965.16|9965.16|9969.92|9969.92|9964.63|9964.63|0
1679578200000|2023-03-23 13:30:00|9965.68|9965.68|9960.42|9960.42|9966.85|9966.85|9958.76|9958.76|0
1679578500000|2023-03-23 13:35:00|9960.95|9960.95|9957.04|9957.04|9964.36|9964.36|9957.04|9957.04|0
1679578800000|2023-03-23 13:40:00|9956.78|9956.78|9969.11|9969.11|9971.93|9971.93|9956.22|9956.22|0
1679579100000|2023-03-23 13:45:00|9969.2|9969.2|9964.59|9964.59|9969.29|9969.29|9958.26|9958.26|0
1679579400000|2023-03-23 13:50:00|9965.62|9965.62|9966.28|9966.28|9968.75|9968.75|9964.46|9964.46|0
1679579700000|2023-03-23 13:55:00|9966.02|9966.02|9973.55|9973.55|9976.43|9976.43|9962.87|9962.87|0
1679580000000|2023-03-23 14:00:00|9973.81|9973.81|9985.03|9985.03|9989.17|9989.17|9973.81|9973.81|0
1679580300000|2023-03-23 14:05:00|9985.29|9985.29|9992.47|9992.47|9992.47|9992.47|9982.96|9982.96|0
1679580600000|2023-03-23 14:10:00|9992.99|9992.99|9985.53|9985.53|9995.18|9995.18|9985.53|9985.53|0
1679580900000|2023-03-23 14:15:00|9986.22|9986.22|9991.36|9991.36|9991.6|9991.6|9986.04|9986.04|0
1679581200000|2023-03-23 14:20:00|9991.02|9991.02|9983.19|9983.19|9991.02|9991.02|9981.48|9981.48|0
1679581500000|2023-03-23 14:25:00|9980.46|9980.46|9977.24|9977.24|9980.46|9980.46|9976.41|9976.41|0
1679581800000|2023-03-23 14:30:00|9977.59|9977.59|9979.54|9979.54|9982.82|9982.82|9975.21|9975.21|0
1679582100000|2023-03-23 14:35:00|9980.07|9980.07|9985.22|9985.22|9985.22|9985.22|9979.03|9979.03|0
1679582400000|2023-03-23 14:40:00|9986.61|9986.61|9988.59|9988.59|9990.65|9990.65|9986.61|9986.61|0
1679582700000|2023-03-23 14:45:00|9988.94|9988.94|9993.79|9993.79|9996.17|9996.17|9988.59|9988.59|0
1679583000000|2023-03-23 14:50:00|9994.67|9994.67|10001.8|10001.8|10003.83|10003.83|9990.89|9990.89|0
1679583300000|2023-03-23 14:55:00|10001.98|10001.98|10007.37|10007.37|10007.37|10007.37|10001.98|10001.98|0
1679583600000|2023-03-23 15:00:00|10007.72|10007.72|10007.52|10007.52|10010.01|10010.01|10006.8|10006.8|0
1679583900000|2023-03-23 15:05:00|10007.61|10007.61|10007.59|10007.59|10013.23|10013.23|10005.97|10005.97|0
1679584200000|2023-03-23 15:10:00|10007.23|10007.23|10004.13|10004.13|10007.72|10007.72|10002.11|10002.11|0
1679584500000|2023-03-23 15:15:00|10003.78|10003.78|10004.31|10004.31|10009.76|10009.76|10000.61|10000.61|0
1679584800000|2023-03-23 15:20:00|10004.57|10004.57|10008.13|10008.13|10008.85|10008.85|10001|10001|0
1679585100000|2023-03-23 15:25:00|10007.85|10007.85|10001.91|10001.91|10008.14|10008.14|10000.54|10000.54|0
1679585400000|2023-03-23 15:30:00|10002.61|10002.61|10002.65|10002.65|10009.21|10009.21|9996.94|9996.94|0
1679585700000|2023-03-23 15:35:00|10002.83|10002.83|10003.59|10003.59|10006.58|10006.58|10000.42|10000.42|0
1679586000000|2023-03-23 15:40:00|10003.41|10003.41|9998.62|9998.62|10003.67|10003.67|9996.41|9996.41|0
1679586300000|2023-03-23 15:45:00|10000.99|10000.99|10002.34|10002.34|10002.34|10002.34|9997.98|9997.98|0
1679586600000|2023-03-23 15:50:00|10002.69|10002.69|10003.72|10003.72|10005.58|10005.58|10000.39|10000.39|0
1679586900000|2023-03-23 15:55:00|10003.37|10003.37|9998.57|9998.57|10004.07|10004.07|9996.02|9996.02|0
1679587200000|2023-03-23 16:00:00|9998.31|9998.31|9996.45|9996.45|9998.62|9998.62|9993.67|9993.67|0
1679587500000|2023-03-23 16:05:00|9996.1|9996.1|9995.43|9995.43|9999.13|9999.13|9993.21|9993.21|0
1679587800000|2023-03-23 16:10:00|9995.78|9995.78|9986.46|9986.46|9995.78|9995.78|9985.86|9985.86|0
1679588100000|2023-03-23 16:15:00|9985.95|9985.95|9984.63|9984.63|9990.93|9990.93|9982.71|9982.71|0
1679588400000|2023-03-23 16:20:00|9984.98|9984.98|9981.67|9981.67|9986.21|9986.21|9977.62|9977.62|0
1679588700000|2023-03-23 16:25:00|9981.32|9981.32|9976.47|9976.47|9986.25|9986.25|9974.69|9974.69|0
1679645700000|2023-03-24 08:15:00|9920.95|9920.95|9923.99|9923.99|9933.81|9933.81|9920.95|9920.95|0
1679646000000|2023-03-24 08:20:00|9922.6|9922.6|9929.02|9929.02|9930.35|9930.35|9915.13|9915.13|0
1679646300000|2023-03-24 08:25:00|9926.65|9926.65|9932.73|9932.73|9935.24|9935.24|9926|9926|0
1679646600000|2023-03-24 08:30:00|9932.91|9932.91|9921.05|9921.05|9934.57|9934.57|9921.05|9921.05|0
1679646900000|2023-03-24 08:35:00|9920.7|9920.7|9916.72|9916.72|9920.7|9920.7|9910.89|9910.89|0
1679647200000|2023-03-24 08:40:00|9915.89|9915.89|9889.6|9889.6|9915.89|9915.89|9889.6|9889.6|0
1679647500000|2023-03-24 08:45:00|9888.56|9888.56|9891.91|9891.91|9891.91|9891.91|9885.22|9885.22|0
1679647800000|2023-03-24 08:50:00|9892.21|9892.21|9898.33|9898.33|9902.73|9902.73|9889.24|9889.24|0
1679648100000|2023-03-24 08:55:00|9899.19|9899.19|9917|9917|9921.75|9921.75|9899.19|9899.19|0
1679648400000|2023-03-24 09:00:00|9916.93|9916.93|9910.4|9910.4|9916.93|9916.93|9907.07|9907.07|0
1679648700000|2023-03-24 09:05:00|9911.18|9911.18|9902.9|9902.9|9918.11|9918.11|9898.97|9898.97|0
1679649000000|2023-03-24 09:10:00|9902.38|9902.38|9896.61|9896.61|9908.6|9908.6|9896.61|9896.61|0
1679649300000|2023-03-24 09:15:00|9896.27|9896.27|9899.6|9899.6|9903.81|9903.81|9891.07|9891.07|0
1679649600000|2023-03-24 09:20:00|9899.25|9899.25|9888.82|9888.82|9899.25|9899.25|9886.45|9886.45|0
1679649900000|2023-03-24 09:25:00|9886.45|9886.45|9891.66|9891.66|9894.3|9894.3|9886.45|9886.45|0
1679650200000|2023-03-24 09:30:00|9891.4|9891.4|9885.04|9885.04|9891.4|9891.4|9881.55|9881.55|0
1679650500000|2023-03-24 09:35:00|9885.39|9885.39|9885.85|9885.85|9887.46|9887.46|9878.08|9878.08|0
1679650800000|2023-03-24 09:40:00|9885.59|9885.59|9893.43|9893.43|9901.93|9901.93|9885.34|9885.34|0
1679651100000|2023-03-24 09:45:00|9893.17|9893.17|9888.18|9888.18|9893.17|9893.17|9880.94|9880.94|0
1679651400000|2023-03-24 09:50:00|9888.44|9888.44|9879.97|9879.97|9892.44|9892.44|9879.71|9879.71|0
1679651700000|2023-03-24 09:55:00|9880.32|9880.32|9884.74|9884.74|9885.07|9885.07|9876.87|9876.87|0
1679652000000|2023-03-24 10:00:00|9884.05|9884.05|9879.62|9879.62|9884.05|9884.05|9876.64|9876.64|0
1679652300000|2023-03-24 10:05:00|9878.84|9878.84|9870.43|9870.43|9880.03|9880.03|9867.13|9867.13|0
1679652600000|2023-03-24 10:10:00|9870.62|9870.62|9870.6|9870.6|9874.93|9874.93|9867.01|9867.01|0
1679652900000|2023-03-24 10:15:00|9870.86|9870.86|9885.14|9885.14|9887.1|9887.1|9868.78|9868.78|0
1679653200000|2023-03-24 10:20:00|9885.49|9885.49|9895.6|9895.6|9897.92|9897.92|9885.49|9885.49|0
1679653500000|2023-03-24 10:25:00|9895.86|9895.86|9893.54|9893.54|9899.59|9899.59|9893.54|9893.54|0
1679653800000|2023-03-24 10:30:00|9892.76|9892.76|9889.87|9889.87|9894.95|9894.95|9885.43|9885.43|0
1679654100000|2023-03-24 10:35:00|9890.05|9890.05|9889.8|9889.8|9890.57|9890.57|9884.16|9884.16|0
1679654400000|2023-03-24 10:40:00|9890.17|9890.17|9895.14|9895.14|9896.59|9896.59|9887.79|9887.79|0
1679654700000|2023-03-24 10:45:00|9895.49|9895.49|9902.8|9902.8|9902.8|9902.8|9895.49|9895.49|0
1679655000000|2023-03-24 10:50:00|9902.7|9902.7|9900.72|9900.72|9904.4|9904.4|9900.63|9900.63|0
1679655300000|2023-03-24 10:55:00|9900.38|9900.38|9897.49|9897.49|9901.4|9901.4|9893.05|9893.05|0
1679655600000|2023-03-24 11:00:00|9896.97|9896.97|9887.91|9887.91|9896.97|9896.97|9875.58|9875.58|0
1679655900000|2023-03-24 11:05:00|9887.73|9887.73|9878.39|9878.39|9887.73|9887.73|9878.39|9878.39|0
1679656200000|2023-03-24 11:10:00|9878.24|9878.24|9881.82|9881.82|9883.31|9883.31|9877.71|9877.71|0
1679656500000|2023-03-24 11:15:00|9881.64|9881.64|9880.15|9880.15|9881.64|9881.64|9877.96|9877.96|0
1679656800000|2023-03-24 11:20:00|9879.8|9879.8|9892.77|9892.77|9893.01|9893.01|9879.1|9879.1|0
1679657100000|2023-03-24 11:25:00|9892.43|9892.43|9898.72|9898.72|9898.72|9898.72|9889.7|9889.7|0
1679657400000|2023-03-24 11:30:00|9899.07|9899.07|9901.96|9901.96|9902.37|9902.37|9898.54|9898.54|0
1679657700000|2023-03-24 11:35:00|9902.13|9902.13|9910.04|9910.04|9912.42|9912.42|9902.13|9902.13|0
1679658000000|2023-03-24 11:40:00|9910.4|9910.4|9902.82|9902.82|9913.39|9913.39|9901.85|9901.85|0
1679658300000|2023-03-24 11:45:00|9900.45|9900.45|9893.44|9893.44|9901.4|9901.4|9893.16|9893.16|0
1679658600000|2023-03-24 11:50:00|9891.06|9891.06|9889.87|9889.87|9892.24|9892.24|9887.49|9887.49|0
1679658900000|2023-03-24 11:55:00|9894.62|9894.62|9893.58|9893.58|9895.92|9895.92|9889.88|9889.88|0
1679659200000|2023-03-24 12:00:00|9895.96|9895.96|9883.9|9883.9|9896.39|9896.39|9883.64|9883.64|0
1679659500000|2023-03-24 12:05:00|9883.64|9883.64|9882.34|9882.34|9883.64|9883.64|9876.9|9876.9|0
1679659800000|2023-03-24 12:10:00|9884.71|9884.71|9894.36|9894.36|9898.42|9898.42|9884.71|9884.71|0
1679660100000|2023-03-24 12:15:00|9894.62|9894.62|9887.24|9887.24|9894.62|9894.62|9885.85|9885.85|0
1679660400000|2023-03-24 12:20:00|9887.75|9887.75|9886.26|9886.26|9891.75|9891.75|9885.01|9885.01|0
1679660700000|2023-03-24 12:25:00|9888.62|9888.62|9885.13|9885.13|9891|9891|9884.62|9884.62|0
1679661000000|2023-03-24 12:30:00|9882.76|9882.76|9875.04|9875.04|9886.16|9886.16|9873.19|9873.19|0
1679661300000|2023-03-24 12:35:00|9875.3|9875.3|9872.44|9872.44|9888.73|9888.73|9872.44|9872.44|0
1679661600000|2023-03-24 12:40:00|9872.34|9872.34|9870.77|9870.77|9876.82|9876.82|9865.2|9865.2|0
1679661900000|2023-03-24 12:45:00|9870.96|9870.96|9869.25|9869.25|9872.43|9872.43|9868.73|9868.73|0
1679662200000|2023-03-24 12:50:00|9869.59|9869.59|9875.38|9875.38|9876.15|9876.15|9869.59|9869.59|0
1679662500000|2023-03-24 12:55:00|9874.84|9874.84|9892.34|9892.34|9892.69|9892.69|9874.84|9874.84|0
1679662800000|2023-03-24 13:00:00|9889.97|9889.97|9882.39|9882.39|9889.97|9889.97|9880.45|9880.45|0
1679663100000|2023-03-24 13:05:00|9884.77|9884.77|9882.18|9882.18|9885.96|9885.96|9882.18|9882.18|0
1679663400000|2023-03-24 13:10:00|9879.8|9879.8|9883.68|9883.68|9884.03|9884.03|9876.75|9876.75|0
1679663700000|2023-03-24 13:15:00|9884.22|9884.22|9886.71|9886.71|9890.4|9890.4|9884.22|9884.22|0
1679664000000|2023-03-24 13:20:00|9886.8|9886.8|9882.01|9882.01|9887.78|9887.78|9880.14|9880.14|0
1679664300000|2023-03-24 13:25:00|9879.64|9879.64|9893.82|9893.82|9894.49|9894.49|9879.21|9879.21|0
1679664600000|2023-03-24 13:30:00|9894.34|9894.34|9886.8|9886.8|9904.16|9904.16|9886.36|9886.36|0
1679664900000|2023-03-24 13:35:00|9886.02|9886.02|9892.2|9892.2|9896.95|9896.95|9886.02|9886.02|0
1679665200000|2023-03-24 13:40:00|9889.83|9889.83|9887.83|9887.83|9892.2|9892.2|9880.04|9880.04|0
1679665500000|2023-03-24 13:45:00|9885.45|9885.45|9880.24|9880.24|9887.05|9887.05|9870.25|9870.25|0
1679665800000|2023-03-24 13:50:00|9875.49|9875.49|9882.8|9882.8|9887.78|9887.78|9875.49|9875.49|0
1679666100000|2023-03-24 13:55:00|9883.32|9883.32|9887.95|9887.95|9891.12|9891.12|9883.32|9883.32|0
1679666400000|2023-03-24 14:00:00|9888.46|9888.46|9879.08|9879.08|9890.3|9890.3|9878.9|9878.9|0
1679666700000|2023-03-24 14:05:00|9878.39|9878.39|9875.98|9875.98|9883.74|9883.74|9873.43|9873.43|0
1679667000000|2023-03-24 14:10:00|9876.24|9876.24|9879.49|9879.49|9887.12|9887.12|9876.24|9876.24|0
1679667300000|2023-03-24 14:15:00|9878.46|9878.46|9861.42|9861.42|9878.46|9878.46|9859.45|9859.45|0
1679667600000|2023-03-24 14:20:00|9861.94|9861.94|9854.79|9854.79|9862.2|9862.2|9850.87|9850.87|0
1679667900000|2023-03-24 14:25:00|9855.14|9855.14|9872.82|9872.82|9873.78|9873.78|9855.14|9855.14|0
1679668200000|2023-03-24 14:30:00|9872.65|9872.65|9869.44|9869.44|9875.03|9875.03|9868.17|9868.17|0
1679668500000|2023-03-24 14:35:00|9869.09|9869.09|9867.71|9867.71|9869.09|9869.09|9860.71|9860.71|0
1679668800000|2023-03-24 14:40:00|9867.62|9867.62|9865.57|9865.57|9870.46|9870.46|9865.57|9865.57|0
1679669100000|2023-03-24 14:45:00|9865.31|9865.31|9860.6|9860.6|9866.19|9866.19|9859.65|9859.65|0
1679669400000|2023-03-24 14:50:00|9859.91|9859.91|9863.24|9863.24|9863.59|9863.59|9857.89|9857.89|0
1679669700000|2023-03-24 14:55:00|9863.06|9863.06|9871.68|9871.68|9879.77|9879.77|9863.06|9863.06|0
1679670000000|2023-03-24 15:00:00|9871.33|9871.33|9875.8|9875.8|9876.41|9876.41|9870.81|9870.81|0
1679670300000|2023-03-24 15:05:00|9875.99|9875.99|9862.31|9862.31|9876.34|9876.34|9862.31|9862.31|0
1679670600000|2023-03-24 15:10:00|9862.14|9862.14|9859.7|9859.7|9863.96|9863.96|9856.64|9856.64|0
1679670900000|2023-03-24 15:15:00|9859.95|9859.95|9865.66|9865.66|9869.69|9869.69|9859.95|9859.95|0
1679671200000|2023-03-24 15:20:00|9866.18|9866.18|9863.91|9863.91|9867.58|9867.58|9861.36|9861.36|0
1679671500000|2023-03-24 15:25:00|9864.32|9864.32|9869.89|9869.89|9873.35|9873.35|9864.32|9864.32|0
1679671800000|2023-03-24 15:30:00|9869.59|9869.59|9868.1|9868.1|9871.88|9871.88|9867.68|9867.68|0
1679672100000|2023-03-24 15:35:00|9868.36|9868.36|9866.4|9866.4|9872.31|9872.31|9866.03|9866.03|0
1679672400000|2023-03-24 15:40:00|9866.58|9866.58|9867.98|9867.98|9875.69|9875.69|9866.58|9866.58|0
1679672700000|2023-03-24 15:45:00|9868.24|9868.24|9877|9877|9883.87|9883.87|9868.24|9868.24|0
1679673000000|2023-03-24 15:50:00|9876.9|9876.9|9875.27|9875.27|9879.01|9879.01|9873.33|9873.33|0
1679673300000|2023-03-24 15:55:00|9872.89|9872.89|9883.23|9883.23|9884.01|9884.01|9872.89|9872.89|0
1679673600000|2023-03-24 16:00:00|9883.49|9883.49|9882.04|9882.04|9889.8|9889.8|9880.02|9880.02|0
1679673900000|2023-03-24 16:05:00|9881.69|9881.69|9881.54|9881.54|9883.43|9883.43|9878.89|9878.89|0
1679674200000|2023-03-24 16:10:00|9881.02|9881.02|9882.98|9882.98|9885|9885|9878.65|9878.65|0
1679674500000|2023-03-24 16:15:00|9883.13|9883.13|9869.15|9869.15|9883.15|9883.15|9868.97|9868.97|0
1679674800000|2023-03-24 16:20:00|9869|9869|9878.36|9878.36|9880.74|9880.74|9869|9869|0
1679675100000|2023-03-24 16:25:00|9878.72|9878.72|9878.71|9878.71|9884.79|9884.79|9878.71|9878.71|0
1679901300000|2023-03-27 07:15:00|9953.04|9953.04|9969.15|9969.15|9969.15|9969.15|9950.48|9950.48|0
1679901600000|2023-03-27 07:20:00|9968.9|9968.9|9962.11|9962.11|9969.41|9969.41|9956.58|9956.58|0
1679901900000|2023-03-27 07:25:00|9962.7|9962.7|9960.77|9960.77|9965.63|9965.63|9958.03|9958.03|0
1679902200000|2023-03-27 07:30:00|9960.4|9960.4|9971.11|9971.11|9977.64|9977.64|9959.69|9959.69|0
1679902500000|2023-03-27 07:35:00|9971.89|9971.89|9964.82|9964.82|9979.79|9979.79|9964.82|9964.82|0
1679902800000|2023-03-27 07:40:00|9965.33|9965.33|9964.87|9964.87|9969.6|9969.6|9964.44|9964.44|0
1679903100000|2023-03-27 07:45:00|9966.26|9966.26|9962.66|9962.66|9968.33|9968.33|9961.88|9961.88|0
1679903400000|2023-03-27 07:50:00|9965.03|9965.03|9957.55|9957.55|9965.55|9965.55|9956.71|9956.71|0
1679903700000|2023-03-27 07:55:00|9955.17|9955.17|9955.98|9955.98|9959.01|9959.01|9953.09|9953.09|0
1679904000000|2023-03-27 08:00:00|9956.27|9956.27|9971.43|9971.43|9972.13|9972.13|9954.53|9954.53|0
1679904300000|2023-03-27 08:05:00|9973.81|9973.81|9967.01|9967.01|9975.03|9975.03|9966.3|9966.3|0
1679904600000|2023-03-27 08:10:00|9967.37|9967.37|9967.8|9967.8|9973.21|9973.21|9965.84|9965.84|0
1679904900000|2023-03-27 08:15:00|9967.55|9967.55|9964.46|9964.46|9967.55|9967.55|9964.12|9964.12|0
1679905200000|2023-03-27 08:20:00|9963.92|9963.92|9961.11|9961.11|9963.92|9963.92|9959.17|9959.17|0
1679905500000|2023-03-27 08:25:00|9963.48|9963.48|9962.29|9962.29|9964.67|9964.67|9960.96|9960.96|0
1679905800000|2023-03-27 08:30:00|9962.47|9962.47|9965.32|9965.32|9965.32|9965.32|9962.38|9962.38|0
1679906100000|2023-03-27 08:35:00|9965.57|9965.57|9969.52|9969.52|9969.52|9969.52|9965.57|9965.57|0
1679906400000|2023-03-27 08:40:00|9969.17|9969.17|9976.47|9976.47|9976.47|9976.47|9965.7|9965.7|0
1679906700000|2023-03-27 08:45:00|9978.84|9978.84|9981.4|9981.4|9981.4|9981.4|9978.15|9978.15|0
1679907000000|2023-03-27 08:50:00|9981.66|9981.66|9973.58|9973.58|9981.66|9981.66|9973.23|9973.23|0
1679907300000|2023-03-27 08:55:00|9973.4|9973.4|9978.26|9978.26|9980.4|9980.4|9973.11|9973.11|0
1679907600000|2023-03-27 09:00:00|9978|9978|9981.84|9981.84|9982.46|9982.46|9977.91|9977.91|0
1679907900000|2023-03-27 09:05:00|9981.66|9981.66|9970.57|9970.57|9981.66|9981.66|9970.57|9970.57|0
1679908200000|2023-03-27 09:10:00|9969.87|9969.87|9963.19|9963.19|9971.29|9971.29|9963.19|9963.19|0
1679908500000|2023-03-27 09:15:00|9962.82|9962.82|9970.06|9970.06|9972.1|9972.1|9962.47|9962.47|0
1679908800000|2023-03-27 09:20:00|9970.41|9970.41|9963.91|9963.91|9971.59|9971.59|9963.91|9963.91|0
1679909100000|2023-03-27 09:25:00|9963.73|9963.73|9953.03|9953.03|9963.73|9963.73|9953.03|9953.03|0
1679909400000|2023-03-27 09:30:00|9953.8|9953.8|9947.77|9947.77|9953.8|9953.8|9946.74|9946.74|0
1679909700000|2023-03-27 09:35:00|9948.04|9948.04|9947.5|9947.5|9948.3|9948.3|9945.15|9945.15|0
1679910000000|2023-03-27 09:40:00|9950.14|9950.14|9956.61|9956.61|9956.61|9956.61|9950.14|9950.14|0
1679910300000|2023-03-27 09:45:00|9958.98|9958.98|9961.16|9961.16|9963.01|9963.01|9958.68|9958.68|0
1679910600000|2023-03-27 09:50:00|9960.98|9960.98|9958.53|9958.53|9961.24|9961.24|9957.65|9957.65|0
1679910900000|2023-03-27 09:55:00|9958.35|9958.35|9958.62|9958.62|9960.92|9960.92|9956.24|9956.24|0
1679911200000|2023-03-27 10:00:00|9958.27|9958.27|9956.75|9956.75|9961.42|9961.42|9954.21|9954.21|0
1679911500000|2023-03-27 10:05:00|9957.03|9957.03|9949.66|9949.66|9957.38|9957.38|9948.95|9948.95|0
1679911800000|2023-03-27 10:10:00|9952.04|9952.04|9950.11|9950.11|9952.48|9952.48|9949.85|9949.85|0
1679912100000|2023-03-27 10:15:00|9950.8|9950.8|9958.86|9958.86|9960.43|9960.43|9950.45|9950.45|0
1679912400000|2023-03-27 10:20:00|9957.64|9957.64|9955.83|9955.83|9958.9|9958.9|9955.22|9955.22|0
1679912700000|2023-03-27 10:25:00|9953.45|9953.45|9959.71|9959.71|9959.71|9959.71|9951.17|9951.17|0
1679913000000|2023-03-27 10:30:00|9957.94|9957.94|9957.44|9957.44|9957.96|9957.96|9957.43|9957.43|0
1679913300000|2023-03-27 10:35:00|9957.3|9957.3|9961.7|9961.7|9961.7|9961.7|9957.3|9957.3|0
1679913600000|2023-03-27 10:40:00|9962.39|9962.39|9964.41|9964.41|9967.83|9967.83|9960.71|9960.71|0
1679913900000|2023-03-27 10:45:00|9962.04|9962.04|9964.64|9964.64|9964.94|9964.94|9960.53|9960.53|0
1679914200000|2023-03-27 10:50:00|9965.85|9965.85|9969.4|9969.4|9969.84|9969.84|9965.85|9965.85|0
1679914500000|2023-03-27 10:55:00|9968.37|9968.37|9968.48|9968.48|9968.63|9968.63|9965.7|9965.7|0
1679914800000|2023-03-27 11:00:00|9968.39|9968.39|9970.54|9970.54|9970.81|9970.81|9966.05|9966.05|0
1679915100000|2023-03-27 11:05:00|9970.8|9970.8|9973.89|9973.89|9974.35|9974.35|9970.8|9970.8|0
1679915400000|2023-03-27 11:10:00|9974.41|9974.41|9975.5|9975.5|9975.5|9975.5|9974.41|9974.41|0
1679915700000|2023-03-27 11:15:00|9975.15|9975.15|9974.09|9974.09|9975.15|9975.15|9969.45|9969.45|0
1679916000000|2023-03-27 11:20:00|9973.57|9973.57|9974.83|9974.83|9978.8|9978.8|9973.57|9973.57|0
1679916300000|2023-03-27 11:25:00|9975.36|9975.36|9968.45|9968.45|9975.36|9975.36|9968.45|9968.45|0
1679916600000|2023-03-27 11:30:00|9966.07|9966.07|9969.74|9969.74|9970.95|9970.95|9965.99|9965.99|0
1679916900000|2023-03-27 11:35:00|9970|9970|9968.91|9968.91|9970.18|9970.18|9965.15|9965.15|0
1679917200000|2023-03-27 11:40:00|9968.65|9968.65|9969.65|9969.65|9970.93|9970.93|9967.79|9967.79|0
1679917500000|2023-03-27 11:45:00|9969.13|9969.13|9965.17|9965.17|9969.67|9969.67|9965.17|9965.17|0
1679917800000|2023-03-27 11:50:00|9966.44|9966.44|9964.5|9964.5|9966.96|9966.96|9964.4|9964.4|0
1679918100000|2023-03-27 11:55:00|9964.16|9964.16|9963.44|9963.44|9964.3|9964.3|9961.29|9961.29|0
1679918400000|2023-03-27 12:00:00|9963.53|9963.53|9962.92|9962.92|9964.09|9964.09|9959.33|9959.33|0
1679918700000|2023-03-27 12:05:00|9963.19|9963.19|9963.12|9963.12|9963.73|9963.73|9962.16|9962.16|0
1679919000000|2023-03-27 12:10:00|9963.38|9963.38|9969.24|9969.24|9969.77|9969.77|9963.12|9963.12|0
1679919300000|2023-03-27 12:15:00|9968.89|9968.89|9968.88|9968.88|9972.62|9972.62|9967.83|9967.83|0
1679919600000|2023-03-27 12:20:00|9968.7|9968.7|9970.82|9970.82|9973.98|9973.98|9968.7|9968.7|0
1679919900000|2023-03-27 12:25:00|9971|9971|9980.42|9980.42|9980.42|9980.42|9970.99|9970.99|0
1679920200000|2023-03-27 12:30:00|9980.07|9980.07|9982.11|9982.11|9986.04|9986.04|9980.07|9980.07|0
1679920500000|2023-03-27 12:35:00|9981.74|9981.74|9982.84|9982.84|9984.91|9984.91|9981.57|9981.57|0
1679920800000|2023-03-27 12:40:00|9983.19|9983.19|9984.24|9984.24|9984.24|9984.24|9975.71|9975.71|0
1679921100000|2023-03-27 12:45:00|9984.6|9984.6|9983.48|9983.48|9987.45|9987.45|9982.7|9982.7|0
1679921400000|2023-03-27 12:50:00|9984.17|9984.17|9990.26|9990.26|9991.3|9991.3|9984|9984|0
1679921700000|2023-03-27 12:55:00|9989.91|9989.91|9986.74|9986.74|9994.21|9994.21|9986.74|9986.74|0
1679922000000|2023-03-27 13:00:00|9986.99|9986.99|9983.28|9983.28|9988.14|9988.14|9983.28|9983.28|0
1679922300000|2023-03-27 13:05:00|9983.03|9983.03|9986.72|9986.72|9986.72|9986.72|9982.84|9982.84|0
1679922600000|2023-03-27 13:10:00|9984.34|9984.34|9981.57|9981.57|9984.68|9984.68|9978.75|9978.75|0
1679922900000|2023-03-27 13:15:00|9981.4|9981.4|9988.98|9988.98|9988.98|9988.98|9981.4|9981.4|0
1679923200000|2023-03-27 13:20:00|9986.6|9986.6|9984.73|9984.73|9987.11|9987.11|9979.98|9979.98|0
1679923500000|2023-03-27 13:25:00|9983.59|9983.59|9987.16|9987.16|9990.98|9990.98|9983.59|9983.59|0
1679923800000|2023-03-27 13:30:00|9986.64|9986.64|9984.88|9984.88|9986.9|9986.9|9974.52|9974.52|0
1679924100000|2023-03-27 13:35:00|9985.23|9985.23|9983.27|9983.27|9985.66|9985.66|9981.25|9981.25|0
1679924400000|2023-03-27 13:40:00|9982.84|9982.84|9987.81|9987.81|9989.94|9989.94|9981.6|9981.6|0
1679924700000|2023-03-27 13:45:00|9987.55|9987.55|9989.7|9989.7|9992.94|9992.94|9986.54|9986.54|0
1679925000000|2023-03-27 13:50:00|9989.96|9989.96|9988.39|9988.39|9993.1|9993.1|9988.05|9988.05|0
1679925300000|2023-03-27 13:55:00|9988.05|9988.05|9984.78|9984.78|9988.05|9988.05|9982.88|9982.88|0
1679925600000|2023-03-27 14:00:00|9984.96|9984.96|9984.59|9984.59|9987.86|9987.86|9983.1|9983.1|0
1679925900000|2023-03-27 14:05:00|9984.87|9984.87|9975.94|9975.94|9985.24|9985.24|9974.55|9974.55|0
1679926200000|2023-03-27 14:10:00|9976.29|9976.29|9967.47|9967.47|9976.29|9976.29|9967.21|9967.21|0
1679926500000|2023-03-27 14:15:00|9967.73|9967.73|9964.9|9964.9|9968.17|9968.17|9957.32|9957.32|0
1679926800000|2023-03-27 14:20:00|9964.64|9964.64|9968.65|9968.65|9968.65|9968.65|9959.54|9959.54|0
1679927100000|2023-03-27 14:25:00|9968.83|9968.83|9964.05|9964.05|9969.36|9969.36|9962.93|9962.93|0
1679927400000|2023-03-27 14:30:00|9963.79|9963.79|9959.69|9959.69|9965.3|9965.3|9959.06|9959.06|0
1679927700000|2023-03-27 14:35:00|9962.06|9962.06|9961.49|9961.49|9962.06|9962.06|9960.25|9960.25|0
1679928000000|2023-03-27 14:40:00|9961.57|9961.57|9966.02|9966.02|9966.02|9966.02|9959.72|9959.72|0
1679928300000|2023-03-27 14:45:00|9965.84|9965.84|9964.72|9964.72|9968.02|9968.02|9963.15|9963.15|0
1679928600000|2023-03-27 14:50:00|9964.97|9964.97|9966.19|9966.19|9966.19|9966.19|9964.46|9964.46|0
1679928900000|2023-03-27 14:55:00|9966.34|9966.34|9958.18|9958.18|9968.85|9968.85|9958.18|9958.18|0
1679929200000|2023-03-27 15:00:00|9957.84|9957.84|9945.08|9945.08|9959.48|9959.48|9944.92|9944.92|0
1679929500000|2023-03-27 15:05:00|9947.46|9947.46|9946.89|9946.89|9950.66|9950.66|9946.37|9946.37|0
1679929800000|2023-03-27 15:10:00|9946.12|9946.12|9951.61|9951.61|9951.61|9951.61|9945.02|9945.02|0
1679930100000|2023-03-27 15:15:00|9953.98|9953.98|9948.06|9948.06|9953.98|9953.98|9945.43|9945.43|0
1679930400000|2023-03-27 15:20:00|9947.88|9947.88|9953.04|9953.04|9953.04|9953.04|9947.88|9947.88|0
1679930700000|2023-03-27 15:25:00|9953.13|9953.13|9962.68|9962.68|9963.12|9963.12|9953.13|9953.13|0
1679987700000|2023-03-28 07:15:00|9923.05|9923.05|9928.88|9928.88|9928.88|9928.88|9915.12|9915.12|0
1679988000000|2023-03-28 07:20:00|9928.17|9928.17|9926.95|9926.95|9932.57|9932.57|9919.29|9919.29|0
1679988300000|2023-03-28 07:25:00|9926.43|9926.43|9925.23|9925.23|9929.54|9929.54|9923.91|9923.91|0
1679988600000|2023-03-28 07:30:00|9924.93|9924.93|9929.44|9929.44|9933.71|9933.71|9924.93|9924.93|0
1679988900000|2023-03-28 07:35:00|9929.79|9929.79|9929.12|9929.12|9932.45|9932.45|9922.04|9922.04|0
1679989200000|2023-03-28 07:40:00|9929.3|9929.3|9933.43|9933.43|9936.09|9936.09|9929.3|9929.3|0
1679989500000|2023-03-28 07:45:00|9933.69|9933.69|9941.83|9941.83|9941.83|9941.83|9933.12|9933.12|0
1679989800000|2023-03-28 07:50:00|9941.98|9941.98|9935.73|9935.73|9941.98|9941.98|9935.61|9935.61|0
1679990100000|2023-03-28 07:55:00|9934.9|9934.9|9933.16|9933.16|9939.38|9939.38|9933.16|9933.16|0
1679990400000|2023-03-28 08:00:00|9932.81|9932.81|9934.47|9934.47|9934.47|9934.47|9929.72|9929.72|0
1679990700000|2023-03-28 08:05:00|9933.76|9933.76|9932.74|9932.74|9933.76|9933.76|9927.59|9927.59|0
1679991000000|2023-03-28 08:10:00|9932.45|9932.45|9931.13|9931.13|9933.58|9933.58|9929.01|9929.01|0
1679991300000|2023-03-28 08:15:00|9930.95|9930.95|9931.4|9931.4|9933.15|9933.15|9929.56|9929.56|0
1679991600000|2023-03-28 08:20:00|9929.02|9929.02|9920.84|9920.84|9929.02|9929.02|9920.84|9920.84|0
1679991900000|2023-03-28 08:25:00|9921.54|9921.54|9923.29|9923.29|9924.35|9924.35|9921.28|9921.28|0
1679992200000|2023-03-28 08:30:00|9923.81|9923.81|9921.58|9921.58|9923.81|9923.81|9920.19|9920.19|0
1679992500000|2023-03-28 08:35:00|9921.73|9921.73|9919.75|9919.75|9922.66|9922.66|9919.75|9919.75|0
1679992800000|2023-03-28 08:40:00|9919.56|9919.56|9923.98|9923.98|9926.35|9926.35|9917.2|9917.2|0
1679993100000|2023-03-28 08:45:00|9923.2|9923.2|9920.67|9920.67|9925.32|9925.32|9920.4|9920.4|0
1679993400000|2023-03-28 08:50:00|9921.02|9921.02|9919.81|9919.81|9922.36|9922.36|9918.99|9918.99|0
1679993700000|2023-03-28 08:55:00|9920.15|9920.15|9919.39|9919.39|9922.4|9922.4|9919.39|9919.39|0
1679994000000|2023-03-28 09:00:00|9918.62|9918.62|9917.67|9917.67|9921.07|9921.07|9916.68|9916.68|0
1679994300000|2023-03-28 09:05:00|9916.38|9916.38|9911.98|9911.98|9916.77|9916.77|9911.23|9911.23|0
1679994600000|2023-03-28 09:10:00|9914.36|9914.36|9919.1|9919.1|9919.1|9919.1|9912.58|9912.58|0
1679994900000|2023-03-28 09:15:00|9919.45|9919.45|9916.09|9916.09|9920.32|9920.32|9915.74|9915.74|0
1679995200000|2023-03-28 09:20:00|9915.83|9915.83|9915.57|9915.57|9916.08|9916.08|9910.3|9910.3|0
1679995500000|2023-03-28 09:25:00|9915.05|9915.05|9911.13|9911.13|9915.05|9915.05|9910.86|9910.86|0
1679995800000|2023-03-28 09:30:00|9913.5|9913.5|9911.72|9911.72|9913.5|9913.5|9909.56|9909.56|0
1679996100000|2023-03-28 09:35:00|9909.34|9909.34|9911.79|9911.79|9911.79|9911.79|9907.37|9907.37|0
1679996400000|2023-03-28 09:40:00|9911.28|9911.28|9911.93|9911.93|9912.86|9912.86|9910.08|9910.08|0
1679996700000|2023-03-28 09:45:00|9910.88|9910.88|9909.07|9909.07|9913.26|9913.26|9907.42|9907.42|0
1679997000000|2023-03-28 09:50:00|9909.25|9909.25|9910.36|9910.36|9910.36|9910.36|9905.83|9905.83|0
1679997300000|2023-03-28 09:55:00|9910.18|9910.18|9906.33|9906.33|9910.18|9910.18|9904.21|9904.21|0
1679997600000|2023-03-28 10:00:00|9906.18|9906.18|9903.65|9903.65|9906.18|9906.18|9903.35|9903.35|0
1679997900000|2023-03-28 10:05:00|9904.01|9904.01|9907.63|9907.63|9907.63|9907.63|9903.77|9903.77|0
1679998200000|2023-03-28 10:10:00|9907.98|9907.98|9902.31|9902.31|9908.76|9908.76|9901.52|9901.52|0
1679998500000|2023-03-28 10:15:00|9904.68|9904.68|9906.54|9906.54|9906.54|9906.54|9904.17|9904.17|0
1679998800000|2023-03-28 10:20:00|9906.36|9906.36|9907.17|9907.17|9909.55|9909.55|9904.72|9904.72|0
1679999100000|2023-03-28 10:25:00|9906.91|9906.91|9903.45|9903.45|9906.91|9906.91|9901.83|9901.83|0
1679999400000|2023-03-28 10:30:00|9905.83|9905.83|9903|9903|9906.09|9906.09|9902.74|9902.74|0
1679999700000|2023-03-28 10:35:00|9902.47|9902.47|9899.59|9899.59|9902.47|9902.47|9897.04|9897.04|0
1680000000000|2023-03-28 10:40:00|9897.21|9897.21|9886.44|9886.44|9897.3|9897.3|9886.44|9886.44|0
1680000300000|2023-03-28 10:45:00|9886.09|9886.09|9885.14|9885.14|9887.76|9887.76|9885.14|9885.14|0
1680000600000|2023-03-28 10:50:00|9887.52|9887.52|9883.41|9883.41|9888.84|9888.84|9883.41|9883.41|0
1680000900000|2023-03-28 10:55:00|9883.32|9883.32|9892.43|9892.43|9892.43|9892.43|9882.8|9882.8|0
1680001200000|2023-03-28 11:00:00|9892.25|9892.25|9894.8|9894.8|9896.22|9896.22|9892.25|9892.25|0
1680001500000|2023-03-28 11:05:00|9894.65|9894.65|9894.06|9894.06|9894.65|9894.65|9893.96|9893.96|0
1680001800000|2023-03-28 11:10:00|9894.75|9894.75|9895.34|9895.34|9897.57|9897.57|9892.47|9892.47|0
1680002100000|2023-03-28 11:15:00|9895.86|9895.86|9899.06|9899.06|9899.06|9899.06|9895.6|9895.6|0
1680002400000|2023-03-28 11:20:00|9898.91|9898.91|9898.37|9898.37|9898.91|9898.91|9898.37|9898.37|0
1680002700000|2023-03-28 11:25:00|9898.63|9898.63|9899.86|9899.86|9899.86|9899.86|9898.63|9898.63|0
1680003000000|2023-03-28 11:30:00|9899.52|9899.52|9901.09|9901.09|9901.54|9901.54|9899.17|9899.17|0
1680003300000|2023-03-28 11:35:00|9900.94|9900.94|9898.87|9898.87|9901.4|9901.4|9896.5|9896.5|0
1680003600000|2023-03-28 11:40:00|9898.59|9898.59|9894.89|9894.89|9900.97|9900.97|9894.71|9894.71|0
1680003900000|2023-03-28 11:45:00|9895.07|9895.07|9893.34|9893.34|9895.41|9895.41|9893.01|9893.01|0
1680004200000|2023-03-28 11:50:00|9898.09|9898.09|9889.14|9889.14|9898.09|9898.09|9889.14|9889.14|0
1680004500000|2023-03-28 11:55:00|9888.99|9888.99|9888.39|9888.39|9895.94|9895.94|9883.33|9883.33|0
1680004800000|2023-03-28 12:00:00|9887.87|9887.87|9891.96|9891.96|9891.96|9891.96|9887.87|9887.87|0
1680005100000|2023-03-28 12:05:00|9894.34|9894.34|9894.84|9894.84|9898.03|9898.03|9892.61|9892.61|0
1680005400000|2023-03-28 12:10:00|9894.66|9894.66|9894.78|9894.78|9897.82|9897.82|9894.49|9894.49|0
1680005700000|2023-03-28 12:15:00|9895.14|9895.14|9890.59|9890.59|9895.93|9895.93|9890.59|9890.59|0
1680006000000|2023-03-28 12:20:00|9890.85|9890.85|9887.08|9887.08|9890.85|9890.85|9886.75|9886.75|0
1680006300000|2023-03-28 12:25:00|9886.91|9886.91|9881.68|9881.68|9886.95|9886.95|9881.68|9881.68|0
1680006600000|2023-03-28 12:30:00|9880.61|9880.61|9877.74|9877.74|9880.78|9880.78|9877.36|9877.36|0
1680006900000|2023-03-28 12:35:00|9877.48|9877.48|9877.66|9877.66|9877.66|9877.66|9873.73|9873.73|0
1680007200000|2023-03-28 12:40:00|9875.29|9875.29|9877.81|9877.81|9880.36|9880.36|9874.86|9874.86|0
1680007500000|2023-03-28 12:45:00|9877.3|9877.3|9883.09|9883.09|9883.12|9883.12|9877.29|9877.29|0
1680007800000|2023-03-28 12:50:00|9883.27|9883.27|9889.58|9889.58|9889.58|9889.58|9883.09|9883.09|0
1680008100000|2023-03-28 12:55:00|9887.2|9887.2|9884.65|9884.65|9887.2|9887.2|9884.65|9884.65|0
1680008400000|2023-03-28 13:00:00|9884.74|9884.74|9891.34|9891.34|9892.47|9892.47|9879.47|9879.47|0
1680008700000|2023-03-28 13:05:00|9890.99|9890.99|9894.64|9894.64|9894.64|9894.64|9890.28|9890.28|0
1680009000000|2023-03-28 13:10:00|9894.79|9894.79|9893.41|9893.41|9895.82|9895.82|9890.99|9890.99|0
1680009300000|2023-03-28 13:15:00|9891.04|9891.04|9891.67|9891.67|9892.55|9892.55|9891.04|9891.04|0
1680009600000|2023-03-28 13:20:00|9891.32|9891.32|9890.73|9890.73|9891.68|9891.68|9890.73|9890.73|0
1680009900000|2023-03-28 13:25:00|9890.47|9890.47|9892.41|9892.41|9892.5|9892.5|9887.77|9887.77|0
1680010200000|2023-03-28 13:30:00|9890.03|9890.03|9891.66|9891.66|9894.37|9894.37|9885.38|9885.38|0
1680010500000|2023-03-28 13:35:00|9886.91|9886.91|9893.94|9893.94|9896.04|9896.04|9886.24|9886.24|0
1680010800000|2023-03-28 13:40:00|9896.32|9896.32|9896.2|9896.2|9901.55|9901.55|9896.2|9896.2|0
1680011100000|2023-03-28 13:45:00|9895.94|9895.94|9894.24|9894.24|9897.87|9897.87|9891.79|9891.79|0
1680011400000|2023-03-28 13:50:00|9894.39|9894.39|9893.23|9893.23|9897.95|9897.95|9892.87|9892.87|0
1680011700000|2023-03-28 13:55:00|9893.08|9893.08|9891.58|9891.58|9895.48|9895.48|9889.85|9889.85|0
1680012000000|2023-03-28 14:00:00|9892.1|9892.1|9891.61|9891.61|9893.19|9893.19|9888.86|9888.86|0
1680012300000|2023-03-28 14:05:00|9891.79|9891.79|9895|9895|9895.53|9895.53|9890.83|9890.83|0
1680012600000|2023-03-28 14:10:00|9896.12|9896.12|9902.56|9902.56|9902.56|9902.56|9896.12|9896.12|0
1680012900000|2023-03-28 14:15:00|9902.82|9902.82|9899.35|9899.35|9905.73|9905.73|9899.35|9899.35|0
1680013200000|2023-03-28 14:20:00|9899.44|9899.44|9889.99|9889.99|9900.95|9900.95|9889.99|9889.99|0
1680013500000|2023-03-28 14:25:00|9889.64|9889.64|9886.94|9886.94|9890.27|9890.27|9883.27|9883.27|0
1680013800000|2023-03-28 14:30:00|9886.69|9886.69|9875.87|9875.87|9887.03|9887.03|9875.61|9875.61|0
1680014100000|2023-03-28 14:35:00|9876.13|9876.13|9874.39|9874.39|9876.3|9876.3|9871.27|9871.27|0
1680014400000|2023-03-28 14:40:00|9874.91|9874.91|9874.64|9874.64|9877.19|9877.19|9874.64|9874.64|0
1680014700000|2023-03-28 14:45:00|9874.79|9874.79|9875.88|9875.88|9878.58|9878.58|9874.79|9874.79|0
1680015000000|2023-03-28 14:50:00|9875.62|9875.62|9872.19|9872.19|9876.94|9876.94|9870.45|9870.45|0
1680015300000|2023-03-28 14:55:00|9871.93|9871.93|9867.78|9867.78|9873.89|9873.89|9867.48|9867.48|0
1680015600000|2023-03-28 15:00:00|9867.52|9867.52|9872.23|9872.23|9873.43|9873.43|9867.26|9867.26|0
1680015900000|2023-03-28 15:05:00|9872.69|9872.69|9874.91|9874.91|9877.01|9877.01|9872.52|9872.52|0
1680016200000|2023-03-28 15:10:00|9874.39|9874.39|9872.01|9872.01|9878.05|9878.05|9872.01|9872.01|0
1680016500000|2023-03-28 15:15:00|9872.44|9872.44|9869.37|9869.37|9874.93|9874.93|9865.59|9865.59|0
1680016800000|2023-03-28 15:20:00|9866.99|9866.99|9872.74|9872.74|9872.74|9872.74|9866.55|9866.55|0
1680017100000|2023-03-28 15:25:00|9872.39|9872.39|9875.09|9875.09|9877.61|9877.61|9871.37|9871.37|0
1680074100000|2023-03-29 07:15:00|9934.49|9934.49|9932.51|9932.51|9937.22|9937.22|9929.35|9929.35|0
1680074400000|2023-03-29 07:20:00|9932.76|9932.76|9933.29|9933.29|9938.59|9938.59|9932.76|9932.76|0
1680074700000|2023-03-29 07:25:00|9932.94|9932.94|9923.6|9923.6|9932.94|9932.94|9923.6|9923.6|0
1680075000000|2023-03-29 07:30:00|9923.08|9923.08|9927.52|9927.52|9930.38|9930.38|9921.44|9921.44|0
1680075300000|2023-03-29 07:35:00|9925.14|9925.14|9916.11|9916.11|9925.14|9925.14|9913.06|9913.06|0
1680075600000|2023-03-29 07:40:00|9918.48|9918.48|9918.15|9918.15|9920.31|9920.31|9916.11|9916.11|0
1680075900000|2023-03-29 07:45:00|9918.33|9918.33|9926.82|9926.82|9926.91|9926.91|9918.32|9918.32|0
1680076200000|2023-03-29 07:50:00|9929.19|9929.19|9922.63|9922.63|9930.03|9930.03|9920.25|9920.25|0
1680076500000|2023-03-29 07:55:00|9920.25|9920.25|9923.41|9923.41|9924.87|9924.87|9918.55|9918.55|0
1680076800000|2023-03-29 08:00:00|9921.04|9921.04|9920.47|9920.47|9924.44|9924.44|9920.22|9920.22|0
1680077100000|2023-03-29 08:05:00|9920.62|9920.62|9929.31|9929.31|9929.31|9929.31|9920.62|9920.62|0
1680077400000|2023-03-29 08:10:00|9929.57|9929.57|9937.32|9937.32|9942.9|9942.9|9929.11|9929.11|0
1680077700000|2023-03-29 08:15:00|9937.58|9937.58|9936.72|9936.72|9938.09|9938.09|9935.71|9935.71|0
1680078000000|2023-03-29 08:20:00|9939.09|9939.09|9942.05|9942.05|9942.93|9942.93|9936.72|9936.72|0
1680078300000|2023-03-29 08:25:00|9944.42|9944.42|9948.71|9948.71|9949.28|9949.28|9944.42|9944.42|0
1680078600000|2023-03-29 08:30:00|9949.17|9949.17|9946.51|9946.51|9952.47|9952.47|9946.51|9946.51|0
1680078900000|2023-03-29 08:35:00|9946.26|9946.26|9942.69|9942.69|9946.26|9946.26|9940.21|9940.21|0
1680079200000|2023-03-29 08:40:00|9942.95|9942.95|9931.89|9931.89|9942.95|9942.95|9931.1|9931.1|0
1680079500000|2023-03-29 08:45:00|9929.52|9929.52|9929.67|9929.67|9930.7|9930.7|9924.77|9924.77|0
1680079800000|2023-03-29 08:50:00|9929.41|9929.41|9928.39|9928.39|9930.07|9930.07|9928.39|9928.39|0
1680080100000|2023-03-29 08:55:00|9928.64|9928.64|9937.26|9937.26|9937.26|9937.26|9928.64|9928.64|0
1680080400000|2023-03-29 09:00:00|9934.89|9934.89|9937.73|9937.73|9937.73|9937.73|9934.89|9934.89|0
1680080700000|2023-03-29 09:05:00|9937.99|9937.99|9939.29|9939.29|9939.29|9939.29|9933.84|9933.84|0
1680081000000|2023-03-29 09:10:00|9939.8|9939.8|9931.2|9931.2|9940.02|9940.02|9931.2|9931.2|0
1680081300000|2023-03-29 09:15:00|9930.94|9930.94|9936.96|9936.96|9944.6|9944.6|9928.56|9928.56|0
1680081600000|2023-03-29 09:20:00|9936.78|9936.78|9939.62|9939.62|9940.59|9940.59|9936.78|9936.78|0
1680081900000|2023-03-29 09:25:00|9939.97|9939.97|9947.57|9947.57|9947.57|9947.57|9939.97|9939.97|0
1680082200000|2023-03-29 09:30:00|9947.31|9947.31|9951.44|9951.44|9951.44|9951.44|9947.31|9947.31|0
1680082500000|2023-03-29 09:35:00|9949.06|9949.06|9948.93|9948.93|9949.85|9949.85|9946.69|9946.69|0
1680082800000|2023-03-29 09:40:00|9948.59|9948.59|9948.68|9948.68|9949.86|9949.86|9946.91|9946.91|0
1680083100000|2023-03-29 09:45:00|9948.5|9948.5|9952.14|9952.14|9953.23|9953.23|9948.41|9948.41|0
1680083400000|2023-03-29 09:50:00|9951.97|9951.97|9952.17|9952.17|9952.4|9952.4|9951.65|9951.65|0
1680083700000|2023-03-29 09:55:00|9952.69|9952.69|9955.68|9955.68|9955.94|9955.94|9952.69|9952.69|0
1680084000000|2023-03-29 10:00:00|9955.94|9955.94|9958.06|9958.06|9959.92|9959.92|9951.31|9951.31|0
1680084300000|2023-03-29 10:05:00|9957.7|9957.7|9954.94|9954.94|9957.7|9957.7|9954.33|9954.33|0
1680084600000|2023-03-29 10:10:00|9952.56|9952.56|9949.38|9949.38|9952.56|9952.56|9949.38|9949.38|0
1680084900000|2023-03-29 10:15:00|9948.87|9948.87|9945.39|9945.39|9948.87|9948.87|9943.64|9943.64|0
1680085200000|2023-03-29 10:20:00|9945.22|9945.22|9946.13|9946.13|9946.48|9946.48|9944.08|9944.08|0
1680085500000|2023-03-29 10:25:00|9945.79|9945.79|9944.07|9944.07|9945.79|9945.79|9943.41|9943.41|0
1680085800000|2023-03-29 10:30:00|9943.92|9943.92|9947.21|9947.21|9947.46|9947.46|9941.39|9941.39|0
1680086100000|2023-03-29 10:35:00|9946.85|9946.85|9945.81|9945.81|9947.39|9947.39|9944.76|9944.76|0
1680086400000|2023-03-29 10:40:00|9946.15|9946.15|9944.9|9944.9|9948.53|9948.53|9944.9|9944.9|0
1680086700000|2023-03-29 10:45:00|9945.08|9945.08|9940.81|9940.81|9945.08|9945.08|9939.03|9939.03|0
1680087000000|2023-03-29 10:50:00|9940.63|9940.63|9948.02|9948.02|9948.17|9948.17|9937.98|9937.98|0
1680087300000|2023-03-29 10:55:00|9948.19|9948.19|9940.18|9940.18|9948.85|9948.85|9940.18|9940.18|0
1680087600000|2023-03-29 11:00:00|9942.56|9942.56|9939.4|9939.4|9942.56|9942.56|9938.22|9938.22|0
1680087900000|2023-03-29 11:05:00|9939.22|9939.22|9935.96|9935.96|9939.22|9939.22|9935.81|9935.81|0
1680088200000|2023-03-29 11:10:00|9936.31|9936.31|9934.92|9934.92|9936.86|9936.86|9933.77|9933.77|0
1680088500000|2023-03-29 11:15:00|9934.66|9934.66|9935.75|9935.75|9936.43|9936.43|9934.66|9934.66|0
1680088800000|2023-03-29 11:20:00|9935.57|9935.57|9937.4|9937.4|9938.45|9938.45|9935.57|9935.57|0
1680089100000|2023-03-29 11:25:00|9935.03|9935.03|9938.1|9938.1|9938.79|9938.79|9932.83|9932.83|0
1680089400000|2023-03-29 11:30:00|9938.45|9938.45|9939.08|9939.08|9939.08|9939.08|9938.45|9938.45|0
1680089700000|2023-03-29 11:35:00|9938.82|9938.82|9938.9|9938.9|9939.25|9939.25|9938.38|9938.38|0
1680090000000|2023-03-29 11:40:00|9938.71|9938.71|9939.23|9939.23|9939.23|9939.23|9935.93|9935.93|0
1680090300000|2023-03-29 11:45:00|9938.67|9938.67|9935.05|9935.05|9938.86|9938.86|9935.05|9935.05|0
1680090600000|2023-03-29 11:50:00|9934.95|9934.95|9932.79|9932.79|9935.32|9935.32|9932.79|9932.79|0
1680090900000|2023-03-29 11:55:00|9932.97|9932.97|9942.42|9942.42|9942.57|9942.57|9932.6|9932.6|0
1680091200000|2023-03-29 12:00:00|9942.59|9942.59|9941.71|9941.71|9942.59|9942.59|9941.34|9941.34|0
1680091500000|2023-03-29 12:05:00|9941.86|9941.86|9945.71|9945.71|9945.71|9945.71|9941.86|9941.86|0
1680091800000|2023-03-29 12:10:00|9945.88|9945.88|9943.55|9943.55|9947.08|9947.08|9943.3|9943.3|0
1680092100000|2023-03-29 12:15:00|9943.7|9943.7|9943.53|9943.53|9945.32|9945.32|9942.47|9942.47|0
1680092400000|2023-03-29 12:20:00|9943.27|9943.27|9945.77|9945.77|9945.94|9945.94|9942.54|9942.54|0
1680092700000|2023-03-29 12:25:00|9945.62|9945.62|9949.3|9949.3|9949.45|9949.45|9945.08|9945.08|0
1680093000000|2023-03-29 12:30:00|9949.21|9949.21|9954.41|9954.41|9954.67|9954.67|9949.21|9949.21|0
1680093300000|2023-03-29 12:35:00|9955.46|9955.46|9954.57|9954.57|9960.1|9960.1|9953.12|9953.12|0
1680093600000|2023-03-29 12:40:00|9954.91|9954.91|9952.85|9952.85|9955.17|9955.17|9948.04|9948.04|0
1680093900000|2023-03-29 12:45:00|9952.67|9952.67|9959.37|9959.37|9959.37|9959.37|9951.32|9951.32|0
1680094200000|2023-03-29 12:50:00|9959.89|9959.89|9957.03|9957.03|9961.11|9961.11|9954.62|9954.62|0
1680094500000|2023-03-29 12:55:00|9956.88|9956.88|9955.44|9955.44|9956.88|9956.88|9953.41|9953.41|0
1680094800000|2023-03-29 13:00:00|9955.18|9955.18|9960.66|9960.66|9962.6|9962.6|9954.81|9954.81|0
1680095100000|2023-03-29 13:05:00|9960.91|9960.91|9967.25|9967.25|9967.25|9967.25|9960.91|9960.91|0
1680095400000|2023-03-29 13:10:00|9967.06|9967.06|9974.56|9974.56|9974.81|9974.81|9967.06|9967.06|0
1680095700000|2023-03-29 13:15:00|9974.81|9974.81|9976.54|9976.54|9978.92|9978.92|9974.81|9974.81|0
1680096000000|2023-03-29 13:20:00|9976.17|9976.17|9971.32|9971.32|9976.17|9976.17|9968.17|9968.17|0
1680096300000|2023-03-29 13:25:00|9971.14|9971.14|9970.56|9970.56|9971.2|9971.2|9967.74|9967.74|0
1680096600000|2023-03-29 13:30:00|9970.04|9970.04|9967.02|9967.02|9972.42|9972.42|9965.31|9965.31|0
1680096900000|2023-03-29 13:35:00|9967.37|9967.37|9965.84|9965.84|9972.06|9972.06|9965.84|9965.84|0
1680097200000|2023-03-29 13:40:00|9968.59|9968.59|9972.22|9972.22|9972.72|9972.72|9960.84|9960.84|0
1680097500000|2023-03-29 13:45:00|9969.84|9969.84|9977.51|9977.51|9979.51|9979.51|9969.84|9969.84|0
1680097800000|2023-03-29 13:50:00|9977.77|9977.77|9978.3|9978.3|9986.43|9986.43|9977.27|9977.27|0
1680098100000|2023-03-29 13:55:00|9975.93|9975.93|9970.24|9970.24|9977.1|9977.1|9967.82|9967.82|0
1680098400000|2023-03-29 14:00:00|9972.62|9972.62|9977.11|9977.11|9981.51|9981.51|9972.62|9972.62|0
1680098700000|2023-03-29 14:05:00|9977.62|9977.62|9977.49|9977.49|9978.42|9978.42|9968.86|9968.86|0
1680099000000|2023-03-29 14:10:00|9977.95|9977.95|9977.97|9977.97|9979.01|9979.01|9973.71|9973.71|0
1680099300000|2023-03-29 14:15:00|9977.45|9977.45|9979.34|9979.34|9980.2|9980.2|9975.68|9975.68|0
1680099600000|2023-03-29 14:20:00|9978.65|9978.65|9980.14|9980.14|9981.02|9981.02|9977.08|9977.08|0
1680099900000|2023-03-29 14:25:00|9979.89|9979.89|9977.13|9977.13|9979.93|9979.93|9975.9|9975.9|0
1680100200000|2023-03-29 14:30:00|9976.95|9976.95|9972.13|9972.13|9977.13|9977.13|9971.88|9971.88|0
1680100500000|2023-03-29 14:35:00|9974.51|9974.51|9972.78|9972.78|9977.92|9977.92|9972.18|9972.18|0
1680100800000|2023-03-29 14:40:00|9972.53|9972.53|9973.72|9973.72|9974.9|9974.9|9972.01|9972.01|0
1680101100000|2023-03-29 14:45:00|9973.57|9973.57|9964.96|9964.96|9973.57|9973.57|9963.62|9963.62|0
1680101400000|2023-03-29 14:50:00|9965.14|9965.14|9965.42|9965.42|9968.87|9968.87|9963.58|9963.58|0
1680101700000|2023-03-29 14:55:00|9963.05|9963.05|9957.19|9957.19|9966.04|9966.04|9955.36|9955.36|0
1680102000000|2023-03-29 15:00:00|9957.44|9957.44|9960.35|9960.35|9960.35|9960.35|9957.44|9957.44|0
1680102300000|2023-03-29 15:05:00|9960.86|9960.86|9964.87|9964.87|9965.66|9965.66|9960.77|9960.77|0
1680102600000|2023-03-29 15:10:00|9965.13|9965.13|9970.41|9970.41|9971.34|9971.34|9964.01|9964.01|0
1680102900000|2023-03-29 15:15:00|9970.93|9970.93|9973.22|9973.22|9976.48|9976.48|9969.51|9969.51|0
1680103200000|2023-03-29 15:20:00|9973.05|9973.05|9976.14|9976.14|9976.3|9976.3|9973.05|9973.05|0
1680103500000|2023-03-29 15:25:00|9975.96|9975.96|9970.18|9970.18|9975.96|9975.96|9969.29|9969.29|0
1680160500000|2023-03-30 07:15:00|9973.27|9973.27|9979.01|9979.01|9980.04|9980.04|9969.66|9969.66|0
1680160800000|2023-03-30 07:20:00|9979.27|9979.27|9984.71|9984.71|9986.49|9986.49|9979.27|9979.27|0
1680161100000|2023-03-30 07:25:00|9984.45|9984.45|9990.79|9990.79|9991.82|9991.82|9984.45|9984.45|0
1680161400000|2023-03-30 07:30:00|9991.04|9991.04|9993.26|9993.26|9997.6|9997.6|9990.48|9990.48|0
1680161700000|2023-03-30 07:35:00|9992.74|9992.74|9993.38|9993.38|9999.34|9999.34|9992.31|9992.31|0
1680162000000|2023-03-30 07:40:00|9994.42|9994.42|10003.46|10003.46|10003.46|10003.46|9992.91|9992.91|0
1680162300000|2023-03-30 07:45:00|10003.12|10003.12|10003.86|10003.86|10012.46|10012.46|10002.49|10002.49|0
1680162600000|2023-03-30 07:50:00|10004.03|10004.03|10013.54|10013.54|10013.54|10013.54|10003.34|10003.34|0
1680162900000|2023-03-30 07:55:00|10012.76|10012.76|10002.56|10002.56|10015.48|10015.48|10001|10001|0
1680163200000|2023-03-30 08:00:00|10002.38|10002.38|9998.96|9998.96|10005.56|10005.56|9998.96|9998.96|0
1680163500000|2023-03-30 08:05:00|9998.61|9998.61|10006.74|10006.74|10006.74|10006.74|9997.91|9997.91|0
1680163800000|2023-03-30 08:10:00|10009.12|10009.12|10010.59|10010.59|10014.12|10014.12|10009.12|10009.12|0
1680164100000|2023-03-30 08:15:00|10010.33|10010.33|10008.1|10008.1|10010.84|10010.84|10004.37|10004.37|0
1680164400000|2023-03-30 08:20:00|10008.45|10008.45|10006.93|10006.93|10008.81|10008.81|10006.22|10006.22|0
1680164700000|2023-03-30 08:25:00|10006.39|10006.39|10009.86|10009.86|10009.86|10009.86|10006.05|10006.05|0
1680165000000|2023-03-30 08:30:00|10010.21|10010.21|10018.89|10018.89|10019.59|10019.59|10010.21|10010.21|0
1680165300000|2023-03-30 08:35:00|10019.72|10019.72|10021.89|10021.89|10021.89|10021.89|10018.82|10018.82|0
1680165600000|2023-03-30 08:40:00|10022.15|10022.15|10027.54|10027.54|10027.54|10027.54|10020.05|10020.05|0
1680165900000|2023-03-30 08:45:00|10027.71|10027.71|10027.28|10027.28|10028.15|10028.15|10022.41|10022.41|0
1680166200000|2023-03-30 08:50:00|10027.65|10027.65|10036.91|10036.91|10036.91|10036.91|10027.19|10027.19|0
1680166500000|2023-03-30 08:55:00|10036.45|10036.45|10036.46|10036.46|10037.27|10037.27|10033.73|10033.73|0
1680166800000|2023-03-30 09:00:00|10036.71|10036.71|10039.38|10039.38|10041.24|10041.24|10035.79|10035.79|0
1680167100000|2023-03-30 09:05:00|10039.56|10039.56|10040.66|10040.66|10040.96|10040.96|10039.56|10039.56|0
1680167400000|2023-03-30 09:10:00|10040.76|10040.76|10047.1|10047.1|10047.65|10047.65|10040.76|10040.76|0
1680167700000|2023-03-30 09:15:00|10047.24|10047.24|10047.64|10047.64|10050.05|10050.05|10046.73|10046.73|0
1680168000000|2023-03-30 09:20:00|10045.27|10045.27|10042.3|10042.3|10047.9|10047.9|10042.3|10042.3|0
1680168300000|2023-03-30 09:25:00|10042.56|10042.56|10040.84|10040.84|10042.56|10042.56|10037.81|10037.81|0
1680168600000|2023-03-30 09:30:00|10040.67|10040.67|10044.44|10044.44|10046.34|10046.34|10040.67|10040.67|0
1680168900000|2023-03-30 09:35:00|10042.07|10042.07|10040.32|10040.32|10042.07|10042.07|10038.53|10038.53|0
1680169200000|2023-03-30 09:40:00|10040.67|10040.67|10042.01|10042.01|10042.01|10042.01|10037.68|10037.68|0
1680169500000|2023-03-30 09:45:00|10041.86|10041.86|10045.8|10045.8|10048.28|10048.28|10041.86|10041.86|0
1680169800000|2023-03-30 09:50:00|10046.06|10046.06|10043.94|10043.94|10046.84|10046.84|10043.94|10043.94|0
1680170100000|2023-03-30 09:55:00|10043.6|10043.6|10041.46|10041.46|10043.6|10043.6|10041.2|10041.2|0
1680170400000|2023-03-30 10:00:00|10041.09|10041.09|10030.72|10030.72|10041.09|10041.09|10030.72|10030.72|0
1680170700000|2023-03-30 10:05:00|10031.07|10031.07|10027.7|10027.7|10031.07|10031.07|10024.3|10024.3|0
1680171000000|2023-03-30 10:10:00|10027.55|10027.55|10035.83|10035.83|10035.83|10035.83|10027.55|10027.55|0
1680171300000|2023-03-30 10:15:00|10036.18|10036.18|10034.95|10034.95|10037.32|10037.32|10034.6|10034.6|0
1680171600000|2023-03-30 10:20:00|10034.59|10034.59|10033.42|10033.42|10034.94|10034.94|10033.24|10033.24|0
1680171900000|2023-03-30 10:25:00|10033.16|10033.16|10033.11|10033.11|10033.17|10033.17|10030.78|10030.78|0
1680172200000|2023-03-30 10:30:00|10032.94|10032.94|10035.55|10035.55|10036.42|10036.42|10030.11|10030.11|0
1680172500000|2023-03-30 10:35:00|10035.2|10035.2|10033.52|10033.52|10035.2|10035.2|10027.73|10027.73|0
1680172800000|2023-03-30 10:40:00|10031.14|10031.14|10029.69|10029.69|10031.92|10031.92|10029.49|10029.49|0
1680173100000|2023-03-30 10:45:00|10029.99|10029.99|10026.45|10026.45|10030.08|10030.08|10024.54|10024.54|0
1680173400000|2023-03-30 10:50:00|10026.71|10026.71|10026.36|10026.36|10029.26|10029.26|10026.19|10026.19|0
1680173700000|2023-03-30 10:55:00|10025.9|10025.9|10033.43|10033.43|10033.43|10033.43|10025.37|10025.37|0
1680174000000|2023-03-30 11:00:00|10033.25|10033.25|10040.01|10040.01|10040.01|10040.01|10033.08|10033.08|0
1680174300000|2023-03-30 11:05:00|10039.75|10039.75|10040.44|10040.44|10042.47|10042.47|10039.39|10039.39|0
1680174600000|2023-03-30 11:10:00|10040.62|10040.62|10042.89|10042.89|10043.83|10043.83|10040.26|10040.26|0
1680174900000|2023-03-30 11:15:00|10043.15|10043.15|10040.38|10040.38|10043.15|10043.15|10037.18|10037.18|0
1680175200000|2023-03-30 11:20:00|10042.75|10042.75|10045.37|10045.37|10045.62|10045.62|10042.75|10042.75|0
1680175500000|2023-03-30 11:25:00|10045.54|10045.54|10045.1|10045.1|10046.06|10046.06|10045.1|10045.1|0
1680175800000|2023-03-30 11:30:00|10045.36|10045.36|10047.02|10047.02|10047.72|10047.72|10044.65|10044.65|0
1680176100000|2023-03-30 11:35:00|10046.67|10046.67|10040.7|10040.7|10048.86|10048.86|10040.35|10040.35|0
1680176400000|2023-03-30 11:40:00|10041.05|10041.05|10038.39|10038.39|10041.23|10041.23|10038.14|10038.14|0
1680176700000|2023-03-30 11:45:00|10038.21|10038.21|10041.86|10041.86|10041.86|10041.86|10038.21|10038.21|0
1680177000000|2023-03-30 11:50:00|10042.04|10042.04|10044.89|10044.89|10046.11|10046.11|10042.04|10042.04|0
1680177300000|2023-03-30 11:55:00|10045.15|10045.15|10041.16|10041.16|10045.92|10045.92|10040.82|10040.82|0
1680177600000|2023-03-30 12:00:00|10043.54|10043.54|10043.2|10043.2|10044.15|10044.15|10043.16|10043.16|0
1680177900000|2023-03-30 12:05:00|10043.02|10043.02|10047.24|10047.24|10050.66|10050.66|10042.27|10042.27|0
1680178200000|2023-03-30 12:10:00|10047.59|10047.59|10045.39|10045.39|10047.59|10047.59|10045.39|10045.39|0
1680178500000|2023-03-30 12:15:00|10044.85|10044.85|10048.17|10048.17|10048.71|10048.71|10044.25|10044.25|0
1680178800000|2023-03-30 12:20:00|10048.52|10048.52|10039.78|10039.78|10048.52|10048.52|10039.43|10039.43|0
1680179100000|2023-03-30 12:25:00|10040.04|10040.04|10036.69|10036.69|10040.04|10040.04|10036.54|10036.54|0
1680179400000|2023-03-30 12:30:00|10036.33|10036.33|10034.56|10034.56|10039.4|10039.4|10031.51|10031.51|0
1680179700000|2023-03-30 12:35:00|10034.21|10034.21|10034.09|10034.09|10034.35|10034.35|10032.02|10032.02|0
1680180000000|2023-03-30 12:40:00|10031.71|10031.71|10032.27|10032.27|10032.27|10032.27|10029.64|10029.64|0
1680180300000|2023-03-30 12:45:00|10029.9|10029.9|10026.99|10026.99|10030.95|10030.95|10026.01|10026.01|0
1680180600000|2023-03-30 12:50:00|10026.73|10026.73|10025.36|10025.36|10026.73|10026.73|10023.31|10023.31|0
1680180900000|2023-03-30 12:55:00|10025.53|10025.53|10025.9|10025.9|10026.16|10026.16|10022.73|10022.73|0
1680181200000|2023-03-30 13:00:00|10028.63|10028.63|10027.73|10027.73|10028.89|10028.89|10022.63|10022.63|0
1680181500000|2023-03-30 13:05:00|10027.39|10027.39|10030.03|10030.03|10030.03|10030.03|10026.96|10026.96|0
1680181800000|2023-03-30 13:10:00|10029.68|10029.68|10035.27|10035.27|10035.53|10035.53|10029.68|10029.68|0
1680182100000|2023-03-30 13:15:00|10035.1|10035.1|10037|10037|10038.24|10038.24|10035.04|10035.04|0
1680182400000|2023-03-30 13:20:00|10037.15|10037.15|10038.64|10038.64|10038.64|10038.64|10034.42|10034.42|0
1680182700000|2023-03-30 13:25:00|10038.9|10038.9|10036.49|10036.49|10038.9|10038.9|10034.27|10034.27|0
1680183000000|2023-03-30 13:30:00|10038.86|10038.86|10038.3|10038.3|10041.4|10041.4|10029.94|10029.94|0
1680183300000|2023-03-30 13:35:00|10040.68|10040.68|10044.18|10044.18|10047.77|10047.77|10039.78|10039.78|0
1680183600000|2023-03-30 13:40:00|10043.73|10043.73|10046.27|10046.27|10047.74|10047.74|10043.44|10043.44|0
1680183900000|2023-03-30 13:45:00|10046.62|10046.62|10053.3|10053.3|10053.3|10053.3|10045.99|10045.99|0
1680184200000|2023-03-30 13:50:00|10053.04|10053.04|10048.42|10048.42|10053.3|10053.3|10048.16|10048.16|0
1680184500000|2023-03-30 13:55:00|10048.77|10048.77|10046.82|10046.82|10054.24|10054.24|10046.82|10046.82|0
1680184800000|2023-03-30 14:00:00|10047.17|10047.17|10046.75|10046.75|10050.32|10050.32|10045.35|10045.35|0
1680185100000|2023-03-30 14:05:00|10046.23|10046.23|10042.73|10042.73|10047.48|10047.48|10041.6|10041.6|0
1680185400000|2023-03-30 14:10:00|10043.02|10043.02|10035.27|10035.27|10043.02|10043.02|10034.59|10034.59|0
1680185700000|2023-03-30 14:15:00|10035.18|10035.18|10037.89|10037.89|10037.89|10037.89|10031.61|10031.61|0
1680186000000|2023-03-30 14:20:00|10037.71|10037.71|10043.49|10043.49|10043.76|10043.76|10036.76|10036.76|0
1680186300000|2023-03-30 14:25:00|10043.31|10043.31|10056.04|10056.04|10058.42|10058.42|10042.54|10042.54|0
1680186600000|2023-03-30 14:30:00|10055.34|10055.34|10056.65|10056.65|10062.28|10062.28|10054.94|10054.94|0
1680186900000|2023-03-30 14:35:00|10056.2|10056.2|10052.52|10052.52|10056.2|10056.2|10051.53|10051.53|0
1680187200000|2023-03-30 14:40:00|10052.7|10052.7|10057.52|10057.52|10057.87|10057.87|10052.7|10052.7|0
1680187500000|2023-03-30 14:45:00|10057.43|10057.43|10056.28|10056.28|10057.43|10057.43|10055.77|10055.77|0
1680187800000|2023-03-30 14:50:00|10056.54|10056.54|10060.93|10060.93|10064.78|10064.78|10056.37|10056.37|0
1680188100000|2023-03-30 14:55:00|10060.67|10060.67|10065.72|10065.72|10065.72|10065.72|10060.42|10060.42|0
1680188400000|2023-03-30 15:00:00|10065.02|10065.02|10068.76|10068.76|10068.76|10068.76|10058.89|10058.89|0
1680188700000|2023-03-30 15:05:00|10069.11|10069.11|10069.93|10069.93|10078.87|10078.87|10068.59|10068.59|0
1680189000000|2023-03-30 15:10:00|10070.1|10070.1|10070.71|10070.71|10073.05|10073.05|10069.02|10069.02|0
1680189300000|2023-03-30 15:15:00|10070.97|10070.97|10079.21|10079.21|10079.21|10079.21|10070.48|10070.48|0
1680189600000|2023-03-30 15:20:00|10079.36|10079.36|10080.63|10080.63|10084.1|10084.1|10076.91|10076.91|0
1680189900000|2023-03-30 15:25:00|10080.45|10080.45|10079.65|10079.65|10084.53|10084.53|10076.19|10076.19|0
1680246900000|2023-03-31 07:15:00|10095.47|10095.47|10094.4|10094.4|10096.62|10096.62|10088.3|10088.3|0
1680247200000|2023-03-31 07:20:00|10093.85|10093.85|10083.75|10083.75|10094.89|10094.89|10083.75|10083.75|0
1680247500000|2023-03-31 07:25:00|10083.04|10083.04|10096.25|10096.25|10097.24|10097.24|10082.7|10082.7|0
1680247800000|2023-03-31 07:30:00|10093.87|10093.87|10089.26|10089.26|10098.44|10098.44|10089.26|10089.26|0
1680248100000|2023-03-31 07:35:00|10089.11|10089.11|10094.6|10094.6|10094.77|10094.77|10087.28|10087.28|0
1680248400000|2023-03-31 07:40:00|10095.29|10095.29|10093.18|10093.18|10095.29|10095.29|10090.81|10090.81|0
1680248700000|2023-03-31 07:45:00|10097.93|10097.93|10096.01|10096.01|10097.93|10097.93|10093.36|10093.36|0
1680249000000|2023-03-31 07:50:00|10097.08|10097.08|10090.75|10090.75|10097.08|10097.08|10090.48|10090.48|0
1680249300000|2023-03-31 07:55:00|10090.49|10090.49|10093.67|10093.67|10094.67|10094.67|10090.46|10090.46|0
1680249600000|2023-03-31 08:00:00|10093.95|10093.95|10091.15|10091.15|10094.11|10094.11|10087.82|10087.82|0
1680249900000|2023-03-31 08:05:00|10091.41|10091.41|10086.73|10086.73|10091.41|10091.41|10086.1|10086.1|0
1680250200000|2023-03-31 08:10:00|10086.03|10086.03|10091.58|10091.58|10091.58|10091.58|10086.03|10086.03|0
1680250500000|2023-03-31 08:15:00|10091.23|10091.23|10096.82|10096.82|10096.82|10096.82|10087.46|10087.46|0
1680250800000|2023-03-31 08:20:00|10096.64|10096.64|10098.33|10098.33|10098.79|10098.79|10095.26|10095.26|0
1680251100000|2023-03-31 08:25:00|10098.67|10098.67|10092.13|10092.13|10098.67|10098.67|10091.44|10091.44|0
1680251400000|2023-03-31 08:30:00|10093.16|10093.16|10091.69|10091.69|10094.62|10094.62|10091.69|10091.69|0
1680251700000|2023-03-31 08:35:00|10092.4|10092.4|10094.33|10094.33|10094.86|10094.86|10091.27|10091.27|0
1680252000000|2023-03-31 08:40:00|10093.97|10093.97|10093.08|10093.08|10095.45|10095.45|10091.24|10091.24|0
1680252300000|2023-03-31 08:45:00|10093.34|10093.34|10093.2|10093.2|10096.06|10096.06|10093.2|10093.2|0
1680252600000|2023-03-31 08:50:00|10095.57|10095.57|10101.59|10101.59|10101.88|10101.88|10095.57|10095.57|0
1680252900000|2023-03-31 08:55:00|10101.94|10101.94|10098.51|10098.51|10101.94|10101.94|10098.51|10098.51|0
1680253200000|2023-03-31 09:00:00|10098.17|10098.17|10093.77|10093.77|10099.59|10099.59|10093.77|10093.77|0
1680253500000|2023-03-31 09:05:00|10095.01|10095.01|10105.02|10105.02|10105.02|10105.02|10095.01|10095.01|0
1680253800000|2023-03-31 09:10:00|10105.37|10105.37|10108.7|10108.7|10110.1|10110.1|10104.84|10104.84|0
1680254100000|2023-03-31 09:15:00|10109.23|10109.23|10106.6|10106.6|10109.75|10109.75|10106.07|10106.07|0
1680254400000|2023-03-31 09:20:00|10109.15|10109.15|10111.04|10111.04|10111.3|10111.3|10106.2|10106.2|0
1680254700000|2023-03-31 09:25:00|10111.3|10111.3|10108.58|10108.58|10111.55|10111.55|10106.1|10106.1|0
1680255000000|2023-03-31 09:30:00|10108.83|10108.83|10108.81|10108.81|10110.48|10110.48|10105.65|10105.65|0
1680255300000|2023-03-31 09:35:00|10108.12|10108.12|10103.37|10103.37|10109.67|10109.67|10103.01|10103.01|0
1680255600000|2023-03-31 09:40:00|10103.54|10103.54|10104.98|10104.98|10106.35|10106.35|10103.42|10103.42|0
1680255900000|2023-03-31 09:45:00|10104.64|10104.64|10108.46|10108.46|10109.67|10109.67|10101.34|10101.34|0
1680256200000|2023-03-31 09:50:00|10108.11|10108.11|10097.48|10097.48|10108.63|10108.63|10097.48|10097.48|0
1680256500000|2023-03-31 09:55:00|10096.94|10096.94|10102.2|10102.2|10102.2|10102.2|10095.82|10095.82|0
1680256800000|2023-03-31 10:00:00|10101.69|10101.69|10102.63|10102.63|10104.62|10104.62|10099.57|10099.57|0
1680257100000|2023-03-31 10:05:00|10100.26|10100.26|10104.05|10104.05|10104.05|10104.05|10100.26|10100.26|0
1680257400000|2023-03-31 10:10:00|10104.31|10104.31|10107.35|10107.35|10109.9|10109.9|10104.31|10104.31|0
1680257700000|2023-03-31 10:15:00|10107.52|10107.52|10108.41|10108.41|10108.76|10108.76|10107.52|10107.52|0
1680258000000|2023-03-31 10:20:00|10108.23|10108.23|10105.29|10105.29|10108.23|10108.23|10105.29|10105.29|0
1680258300000|2023-03-31 10:25:00|10107.94|10107.94|10110.6|10110.6|10110.98|10110.98|10107.94|10107.94|0
1680258600000|2023-03-31 10:30:00|10109.83|10109.83|10108|10108|10110.2|10110.2|10107.65|10107.65|0
1680258900000|2023-03-31 10:35:00|10110.38|10110.38|10111.52|10111.52|10113.89|10113.89|10109.16|10109.16|0
1680259200000|2023-03-31 10:40:00|10111.77|10111.77|10108.29|10108.29|10111.77|10111.77|10108.29|10108.29|0
1680259500000|2023-03-31 10:45:00|10108.11|10108.11|10111.71|10111.71|10111.71|10111.71|10107.77|10107.77|0
1680259800000|2023-03-31 10:50:00|10111.8|10111.8|10101.49|10101.49|10111.8|10111.8|10101.49|10101.49|0
1680260100000|2023-03-31 10:55:00|10100.98|10100.98|10102.31|10102.31|10102.31|10102.31|10099.59|10099.59|0
1680260400000|2023-03-31 11:00:00|10102.49|10102.49|10101.03|10101.03|10102.74|10102.74|10095.9|10095.9|0
1680260700000|2023-03-31 11:05:00|10098.65|10098.65|10100.59|10100.59|10101.2|10101.2|10098.01|10098.01|0
1680261000000|2023-03-31 11:10:00|10100.34|10100.34|10101.68|10101.68|10101.68|10101.68|10099.55|10099.55|0
1680261300000|2023-03-31 11:15:00|10102.03|10102.03|10103.34|10103.34|10103.53|10103.53|10102.03|10102.03|0
1680261600000|2023-03-31 11:20:00|10103.52|10103.52|10100.27|10100.27|10103.52|10103.52|10100.27|10100.27|0
1680261900000|2023-03-31 11:25:00|10100.57|10100.57|10100.22|10100.22|10100.57|10100.57|10099.7|10099.7|0
1680262200000|2023-03-31 11:30:00|10100.58|10100.58|10102.18|10102.18|10104.37|10104.37|10100.58|10100.58|0
1680262500000|2023-03-31 11:35:00|10102.36|10102.36|10104.8|10104.8|10105.53|10105.53|10102.18|10102.18|0
1680262800000|2023-03-31 11:40:00|10104.62|10104.62|10106.04|10106.04|10107.51|10107.51|10104.52|10104.52|0
1680263100000|2023-03-31 11:45:00|10108.24|10108.24|10104.59|10104.59|10109.02|10109.02|10104.27|10104.27|0
1680263400000|2023-03-31 11:50:00|10104.34|10104.34|10103.87|10103.87|10106.97|10106.97|10103.5|10103.5|0
1680263700000|2023-03-31 11:55:00|10106.24|10106.24|10108.38|10108.38|10108.38|10108.38|10103.71|10103.71|0
1680264000000|2023-03-31 12:00:00|10108.1|10108.1|10104.15|10104.15|10108.1|10108.1|10104.15|10104.15|0
1680264300000|2023-03-31 12:05:00|10103.97|10103.97|10105.05|10105.05|10106.44|10106.44|10103.62|10103.62|0
1680264600000|2023-03-31 12:10:00|10104.7|10104.7|10107.44|10107.44|10107.78|10107.78|10104.69|10104.69|0
1680264900000|2023-03-31 12:15:00|10107.18|10107.18|10103.26|10103.26|10107.18|10107.18|10097.3|10097.3|0
1680265200000|2023-03-31 12:20:00|10103.6|10103.6|10107.22|10107.22|10107.46|10107.46|10103.6|10103.6|0
1680265500000|2023-03-31 12:25:00|10106.96|10106.96|10101.61|10101.61|10107.48|10107.48|10101.61|10101.61|0
1680265800000|2023-03-31 12:30:00|10101.46|10101.46|10120.51|10120.51|10123.15|10123.15|10098.83|10098.83|0
1680266100000|2023-03-31 12:35:00|10120.33|10120.33|10115.57|10115.57|10122.71|10122.71|10115.57|10115.57|0
1680266400000|2023-03-31 12:40:00|10115.75|10115.75|10112.05|10112.05|10115.75|10115.75|10105.73|10105.73|0
1680266700000|2023-03-31 12:45:00|10114.6|10114.6|10117.96|10117.96|10117.96|10117.96|10114.23|10114.23|0
1680267000000|2023-03-31 12:50:00|10117.61|10117.61|10126.42|10126.42|10127.15|10127.15|10116.91|10116.91|0
1680267300000|2023-03-31 12:55:00|10126.6|10126.6|10125.05|10125.05|10128.66|10128.66|10124.51|10124.51|0
1680267600000|2023-03-31 13:00:00|10124.77|10124.77|10124.24|10124.24|10127.4|10127.4|10121.86|10121.86|0
1680267900000|2023-03-31 13:05:00|10123.89|10123.89|10129.14|10129.14|10131.53|10131.53|10123.45|10123.45|0
1680268200000|2023-03-31 13:10:00|10129.49|10129.49|10125.08|10125.08|10129.49|10129.49|10124.74|10124.74|0
1680268500000|2023-03-31 13:15:00|10125.62|10125.62|10124.38|10124.38|10126.4|10126.4|10124.03|10124.03|0
1680268800000|2023-03-31 13:20:00|10124.91|10124.91|10133.12|10133.12|10133.12|10133.12|10124.65|10124.65|0
1680269100000|2023-03-31 13:25:00|10132.77|10132.77|10133.43|10133.43|10133.79|10133.79|10132.68|10132.68|0
1680269400000|2023-03-31 13:30:00|10133.08|10133.08|10128.58|10128.58|10133.08|10133.08|10126.66|10126.66|0
1680269700000|2023-03-31 13:35:00|10133.33|10133.33|10141.32|10141.32|10141.32|10141.32|10133.33|10133.33|0
1680270000000|2023-03-31 13:40:00|10141.5|10141.5|10141.19|10141.19|10143.86|10143.86|10139.02|10139.02|0
1680270300000|2023-03-31 13:45:00|10140.49|10140.49|10145.69|10145.69|10146.49|10146.49|10140.49|10140.49|0
1680270600000|2023-03-31 13:50:00|10146.05|10146.05|10141.57|10141.57|10147.76|10147.76|10141.57|10141.57|0
1680270900000|2023-03-31 13:55:00|10141.4|10141.4|10142.82|10142.82|10143.66|10143.66|10136.76|10136.76|0
1680271200000|2023-03-31 14:00:00|10143|10143|10146.39|10146.39|10151.04|10151.04|10143|10143|0
1680271500000|2023-03-31 14:05:00|10144.01|10144.01|10143.77|10143.77|10149.99|10149.99|10141.83|10141.83|0
1680271800000|2023-03-31 14:10:00|10143.51|10143.51|10140.46|10140.46|10143.51|10143.51|10139.4|10139.4|0
1680272100000|2023-03-31 14:15:00|10140.28|10140.28|10143.33|10143.33|10143.36|10143.36|10140.28|10140.28|0
1680272400000|2023-03-31 14:20:00|10142.8|10142.8|10143.57|10143.57|10147.6|10147.6|10140.6|10140.6|0
1680272700000|2023-03-31 14:25:00|10143.31|10143.31|10142.25|10142.25|10145.16|10145.16|10139.81|10139.81|0
1680273000000|2023-03-31 14:30:00|10141.99|10141.99|10150.17|10150.17|10150.52|10150.52|10140.94|10140.94|0
1680273300000|2023-03-31 14:35:00|10149.46|10149.46|10156.11|10156.11|10156.2|10156.2|10148.43|10148.43|0
1680273600000|2023-03-31 14:40:00|10155.6|10155.6|10155.26|10155.26|10155.78|10155.78|10151.22|10151.22|0
1680273900000|2023-03-31 14:45:00|10155.61|10155.61|10157.04|10157.04|10157.61|10157.61|10152.54|10152.54|0
1680274200000|2023-03-31 14:50:00|10159.24|10159.24|10156.07|10156.07|10164.32|10164.32|10153.17|10153.17|0
1680274500000|2023-03-31 14:55:00|10158.45|10158.45|10159.07|10159.07|10163.99|10163.99|10156.07|10156.07|0
1680274800000|2023-03-31 15:00:00|10158.81|10158.81|10156.78|10156.78|10158.81|10158.81|10152.84|10152.84|0
1680275100000|2023-03-31 15:05:00|10157.3|10157.3|10158.22|10158.22|10160.78|10160.78|10157.3|10157.3|0
1680275400000|2023-03-31 15:10:00|10158.37|10158.37|10161.96|10161.96|10164.34|10164.34|10158.37|10158.37|0
1680275700000|2023-03-31 15:15:00|10161.81|10161.81|10160.98|10160.98|10163.97|10163.97|10159.95|10159.95|0
1680276000000|2023-03-31 15:20:00|10160.81|10160.81|10159.15|10159.15|10162.51|10162.51|10158.28|10158.28|0
1680276300000|2023-03-31 15:25:00|10159.41|10159.41|10151.13|10151.13|10160.9|10160.9|10145.56|10145.56|0
1680506100000|2023-04-03 07:15:00|10106.46|10106.46|10100|10100|10106.46|10106.46|10092.31|10092.31|0
1680506400000|2023-04-03 07:20:00|10099.3|10099.3|10097.08|10097.08|10099.3|10099.3|10092.68|10092.68|0
1680506700000|2023-04-03 07:25:00|10096.61|10096.61|10092.41|10092.41|10103.27|10103.27|10089.36|10089.36|0
1680507000000|2023-04-03 07:30:00|10091.89|10091.89|10082.36|10082.36|10091.89|10091.89|10082.36|10082.36|0
1680507300000|2023-04-03 07:35:00|10084.74|10084.74|10083.02|10083.02|10084.74|10084.74|10076.13|10076.13|0
1680507600000|2023-04-03 07:40:00|10085.39|10085.39|10081.67|10081.67|10085.39|10085.39|10078.25|10078.25|0
1680507900000|2023-04-03 07:45:00|10082.21|10082.21|10092.75|10092.75|10095.57|10095.57|10080.09|10080.09|0
1680508200000|2023-04-03 07:50:00|10094.06|10094.06|10103.97|10103.97|10103.97|10103.97|10094.06|10094.06|0
1680508500000|2023-04-03 07:55:00|10104.32|10104.32|10099.25|10099.25|10104.32|10104.32|10098.64|10098.64|0
1680508800000|2023-04-03 08:00:00|10099.07|10099.07|10100.13|10100.13|10102.05|10102.05|10097.5|10097.5|0
1680509100000|2023-04-03 08:05:00|10100.39|10100.39|10104.85|10104.85|10105.84|10105.84|10098.14|10098.14|0
1680509400000|2023-04-03 08:10:00|10107.23|10107.23|10094.48|10094.48|10107.23|10107.23|10094.48|10094.48|0
1680509700000|2023-04-03 08:15:00|10094.22|10094.22|10100.89|10100.89|10101.24|10101.24|10091.84|10091.84|0
1680510000000|2023-04-03 08:20:00|10101.15|10101.15|10092.48|10092.48|10101.94|10101.94|10092.48|10092.48|0
1680510300000|2023-04-03 08:25:00|10092.63|10092.63|10089.65|10089.65|10092.63|10092.63|10086.86|10086.86|0
1680510600000|2023-04-03 08:30:00|10088.36|10088.36|10094.41|10094.41|10094.41|10094.41|10087.55|10087.55|0
1680510900000|2023-04-03 08:35:00|10094.06|10094.06|10096.8|10096.8|10098.83|10098.83|10094.06|10094.06|0
1680511200000|2023-04-03 08:40:00|10094.42|10094.42|10099.78|10099.78|10101.89|10101.89|10094.42|10094.42|0
1680511500000|2023-04-03 08:45:00|10099.53|10099.53|10101.66|10101.66|10108.15|10108.15|10099.53|10099.53|0
1680511800000|2023-04-03 08:50:00|10101.32|10101.32|10107.53|10107.53|10108.9|10108.9|10101.12|10101.12|0
1680512100000|2023-04-03 08:55:00|10107.01|10107.01|10103.43|10103.43|10107.09|10107.09|10099.89|10099.89|0
1680512400000|2023-04-03 09:00:00|10102.9|10102.9|10101.34|10101.34|10107.22|10107.22|10101.08|10101.08|0
1680512700000|2023-04-03 09:05:00|10101.6|10101.6|10098.94|10098.94|10101.6|10101.6|10096.59|10096.59|0
1680513000000|2023-04-03 09:10:00|10098.24|10098.24|10096.79|10096.79|10098.73|10098.73|10095.56|10095.56|0
1680513300000|2023-04-03 09:15:00|10097.49|10097.49|10092.09|10092.09|10097.49|10097.49|10092.09|10092.09|0
1680513600000|2023-04-03 09:20:00|10092.44|10092.44|10092.54|10092.54|10094.98|10094.98|10092.44|10092.44|0
1680513900000|2023-04-03 09:25:00|10092.35|10092.35|10090.47|10090.47|10092.35|10092.35|10088.09|10088.09|0
1680514200000|2023-04-03 09:30:00|10090.82|10090.82|10089.21|10089.21|10091.33|10091.33|10087.57|10087.57|0
1680514500000|2023-04-03 09:35:00|10089.3|10089.3|10089.97|10089.97|10089.97|10089.97|10089.1|10089.1|0
1680514800000|2023-04-03 09:40:00|10090.23|10090.23|10083.7|10083.7|10090.23|10090.23|10083.7|10083.7|0
1680515100000|2023-04-03 09:45:00|10081.33|10081.33|10083.57|10083.57|10086.29|10086.29|10080.83|10080.83|0
1680515400000|2023-04-03 09:50:00|10083.21|10083.21|10081.79|10081.79|10083.21|10083.21|10079.68|10079.68|0
1680515700000|2023-04-03 09:55:00|10081.28|10081.28|10079.55|10079.55|10081.28|10081.28|10076.62|10076.62|0
1680516000000|2023-04-03 10:00:00|10079.37|10079.37|10085.62|10085.62|10085.62|10085.62|10079.37|10079.37|0
1680516300000|2023-04-03 10:05:00|10087.99|10087.99|10084.48|10084.48|10087.99|10087.99|10084.05|10084.05|0
1680516600000|2023-04-03 10:10:00|10084.58|10084.58|10079.14|10079.14|10084.85|10084.85|10076.95|10076.95|0
1680516900000|2023-04-03 10:15:00|10079.48|10079.48|10080.22|10080.22|10080.61|10080.61|10079.48|10079.48|0
1680517200000|2023-04-03 10:20:00|10080.48|10080.48|10083.23|10083.23|10083.32|10083.32|10080.48|10080.48|0
1680517500000|2023-04-03 10:25:00|10082.71|10082.71|10080.58|10080.58|10083.06|10083.06|10080.58|10080.58|0
1680517800000|2023-04-03 10:30:00|10080.32|10080.32|10080.03|10080.03|10081.74|10081.74|10080.03|10080.03|0
1680518100000|2023-04-03 10:35:00|10079.88|10079.88|10081.08|10081.08|10081.08|10081.08|10079.88|10079.88|0
1680518400000|2023-04-03 10:40:00|10080.82|10080.82|10078.45|10078.45|10080.82|10080.82|10077.32|10077.32|0
1680518700000|2023-04-03 10:45:00|10078.17|10078.17|10078.87|10078.87|10078.87|10078.87|10078.17|10078.17|0
1680519000000|2023-04-03 10:50:00|10081.25|10081.25|10083.88|10083.88|10087.56|10087.56|10081.25|10081.25|0
1680519300000|2023-04-03 10:55:00|10083.73|10083.73|10078.68|10078.68|10084.26|10084.26|10078.68|10078.68|0
1680519600000|2023-04-03 11:00:00|10078.42|10078.42|10075.73|10075.73|10078.42|10078.42|10070.01|10070.01|0
1680519900000|2023-04-03 11:05:00|10078.11|10078.11|10070.81|10070.81|10078.11|10078.11|10068.43|10068.43|0
1680520200000|2023-04-03 11:10:00|10070.46|10070.46|10071.96|10071.96|10072.22|10072.22|10068.47|10068.47|0
1680520500000|2023-04-03 11:15:00|10072.14|10072.14|10070.67|10070.67|10072.14|10072.14|10068.64|10068.64|0
1680520800000|2023-04-03 11:20:00|10070.52|10070.52|10071.79|10071.79|10072.33|10072.33|10070.52|10070.52|0
1680521100000|2023-04-03 11:25:00|10072.05|10072.05|10067.89|10067.89|10072.34|10072.34|10067.69|10067.69|0
1680521400000|2023-04-03 11:30:00|10065.51|10065.51|10058.89|10058.89|10066.02|10066.02|10058.67|10058.67|0
1680521700000|2023-04-03 11:35:00|10058.71|10058.71|10060.02|10060.02|10060.55|10060.55|10058.47|10058.47|0
1680522000000|2023-04-03 11:40:00|10059.5|10059.5|10057.37|10057.37|10059.74|10059.74|10054.5|10054.5|0
1680522300000|2023-04-03 11:45:00|10057.9|10057.9|10054.73|10054.73|10057.9|10057.9|10053.09|10053.09|0
1680522600000|2023-04-03 11:50:00|10052.1|10052.1|10043.59|10043.59|10052.1|10052.1|10043.59|10043.59|0
1680522900000|2023-04-03 11:55:00|10045.97|10045.97|10044.69|10044.69|10048.34|10048.34|10044.15|10044.15|0
1680523200000|2023-04-03 12:00:00|10044.34|10044.34|10039.76|10039.76|10044.34|10044.34|10038.23|10038.23|0
1680523500000|2023-04-03 12:05:00|10042.14|10042.14|10042.62|10042.62|10043.41|10043.41|10042.14|10042.14|0
1680523800000|2023-04-03 12:10:00|10042.8|10042.8|10045.61|10045.61|10045.61|10045.61|10042.6|10042.6|0
1680524100000|2023-04-03 12:15:00|10045.87|10045.87|10048.44|10048.44|10050.82|10050.82|10045.87|10045.87|0
1680524400000|2023-04-03 12:20:00|10048.63|10048.63|10050.03|10050.03|10050.54|10050.54|10046|10046|0
1680524700000|2023-04-03 12:25:00|10049.88|10049.88|10052.94|10052.94|10053.2|10053.2|10049.38|10049.38|0
1680525000000|2023-04-03 12:30:00|10053.29|10053.29|10047.3|10047.3|10053.64|10053.64|10047.3|10047.3|0
1680525300000|2023-04-03 12:35:00|10047.56|10047.56|10046.8|10046.8|10047.56|10047.56|10046.18|10046.18|0
1680525600000|2023-04-03 12:40:00|10046.29|10046.29|10050.95|10050.95|10051.47|10051.47|10046.03|10046.03|0
1680525900000|2023-04-03 12:45:00|10050.69|10050.69|10048.09|10048.09|10050.69|10050.69|10047.88|10047.88|0
1680526200000|2023-04-03 12:50:00|10047.44|10047.44|10051.82|10051.82|10051.82|10051.82|10047.09|10047.09|0
1680526500000|2023-04-03 12:55:00|10052.08|10052.08|10046.49|10046.49|10052.26|10052.26|10045.89|10045.89|0
1680526800000|2023-04-03 13:00:00|10046.75|10046.75|10050.55|10050.55|10052.91|10052.91|10046.75|10046.75|0
1680527100000|2023-04-03 13:05:00|10050.37|10050.37|10048.18|10048.18|10052.93|10052.93|10048.18|10048.18|0
1680527400000|2023-04-03 13:10:00|10052.93|10052.93|10052.45|10052.45|10055.1|10055.1|10052.45|10052.45|0
1680527700000|2023-04-03 13:15:00|10054.83|10054.83|10053.15|10053.15|10054.83|10054.83|10052.19|10052.19|0
1680528000000|2023-04-03 13:20:00|10052.89|10052.89|10052.57|10052.57|10053.15|10053.15|10050.43|10050.43|0
1680528300000|2023-04-03 13:25:00|10052.67|10052.67|10046.69|10046.69|10053.27|10053.27|10045.96|10045.96|0
1680528600000|2023-04-03 13:30:00|10047.13|10047.13|10044.8|10044.8|10051.84|10051.84|10042.73|10042.73|0
1680528900000|2023-04-03 13:35:00|10044.46|10044.46|10041.57|10041.57|10046.86|10046.86|10040.17|10040.17|0
1680529200000|2023-04-03 13:40:00|10041.92|10041.92|10041.44|10041.44|10042.09|10042.09|10034.77|10034.77|0
1680529500000|2023-04-03 13:45:00|10041.08|10041.08|10059.04|10059.04|10059.04|10059.04|10041.08|10041.08|0
1680529800000|2023-04-03 13:50:00|10059.74|10059.74|10062.08|10062.08|10062.08|10062.08|10050.93|10050.93|0
1680530100000|2023-04-03 13:55:00|10061.93|10061.93|10055.96|10055.96|10061.93|10061.93|10055.52|10055.52|0
1680530400000|2023-04-03 14:00:00|10056.47|10056.47|10056.17|10056.17|10060.91|10060.91|10049.23|10049.23|0
1680530700000|2023-04-03 14:05:00|10055.64|10055.64|10055.3|10055.3|10055.64|10055.64|10048.91|10048.91|0
1680531000000|2023-04-03 14:10:00|10057.68|10057.68|10058|10058|10060.13|10060.13|10056.78|10056.78|0
1680531300000|2023-04-03 14:15:00|10058.15|10058.15|10066.06|10066.06|10066.06|10066.06|10058.15|10058.15|0
1680531600000|2023-04-03 14:20:00|10066.76|10066.76|10068.96|10068.96|10069.74|10069.74|10060.34|10060.34|0
1680531900000|2023-04-03 14:25:00|10066.58|10066.58|10068.9|10068.9|10068.9|10068.9|10062.62|10062.62|0
1680532200000|2023-04-03 14:30:00|10068.64|10068.64|10071.21|10071.21|10071.21|10071.21|10068.05|10068.05|0
1680532500000|2023-04-03 14:35:00|10070.69|10070.69|10068.16|10068.16|10070.69|10070.69|10065.78|10065.78|0
1680532800000|2023-04-03 14:40:00|10068.51|10068.51|10064.89|10064.89|10068.88|10068.88|10063.5|10063.5|0
1680533100000|2023-04-03 14:45:00|10064.74|10064.74|10055.9|10055.9|10065.09|10065.09|10055.46|10055.46|0
1680533400000|2023-04-03 14:50:00|10055.75|10055.75|10049.4|10049.4|10055.75|10055.75|10049.25|10049.25|0
1680533700000|2023-04-03 14:55:00|10051.62|10051.62|10044.16|10044.16|10051.62|10051.62|10044.16|10044.16|0
1680534000000|2023-04-03 15:00:00|10046.54|10046.54|10043.85|10043.85|10050.32|10050.32|10042.48|10042.48|0
1680534300000|2023-04-03 15:05:00|10044.2|10044.2|10039.69|10039.69|10044.64|10044.64|10036.59|10036.59|0
1680534600000|2023-04-03 15:10:00|10039.95|10039.95|10052.22|10052.22|10052.22|10052.22|10039.95|10039.95|0
1680534900000|2023-04-03 15:15:00|10052.37|10052.37|10058.99|10058.99|10061.62|10061.62|10052.37|10052.37|0
1680535200000|2023-04-03 15:20:00|10059.16|10059.16|10057.93|10057.93|10060.26|10060.26|10055.36|10055.36|0
1680535500000|2023-04-03 15:25:00|10055.55|10055.55|10052.15|10052.15|10055.71|10055.71|10051.11|10051.11|0
1680592500000|2023-04-04 07:15:00|10098.45|10098.45|10095.93|10095.93|10103.2|10103.2|10092.11|10092.11|0
1680592800000|2023-04-04 07:20:00|10096.11|10096.11|10101.76|10101.76|10101.76|10101.76|10095.38|10095.38|0
1680593100000|2023-04-04 07:25:00|10099.38|10099.38|10088.34|10088.34|10100.16|10100.16|10088.34|10088.34|0
1680593400000|2023-04-04 07:30:00|10090.37|10090.37|10085.16|10085.16|10090.57|10090.57|10083.09|10083.09|0
1680593700000|2023-04-04 07:35:00|10084.81|10084.81|10096.65|10096.65|10099.29|10099.29|10082.44|10082.44|0
1680594000000|2023-04-04 07:40:00|10094.28|10094.28|10086.02|10086.02|10094.88|10094.88|10083.83|10083.83|0
1680594300000|2023-04-04 07:45:00|10085.77|10085.77|10093.23|10093.23|10093.57|10093.57|10083.39|10083.39|0
1680594600000|2023-04-04 07:50:00|10093.4|10093.4|10089.04|10089.04|10095.35|10095.35|10089.04|10089.04|0
1680594900000|2023-04-04 07:55:00|10089.56|10089.56|10083.89|10083.89|10091.95|10091.95|10083.89|10083.89|0
1680595200000|2023-04-04 08:00:00|10084.5|10084.5|10070.64|10070.64|10085.68|10085.68|10069.31|10069.31|0
1680595500000|2023-04-04 08:05:00|10073.01|10073.01|10087.38|10087.38|10087.73|10087.73|10073.01|10073.01|0
1680595800000|2023-04-04 08:10:00|10087.03|10087.03|10078.12|10078.12|10087.03|10087.03|10077.86|10077.86|0
1680596100000|2023-04-04 08:15:00|10078.47|10078.47|10077.21|10077.21|10078.89|10078.89|10074.84|10074.84|0
1680596400000|2023-04-04 08:20:00|10074.84|10074.84|10086.98|10086.98|10089.36|10089.36|10072.46|10072.46|0
1680596700000|2023-04-04 08:25:00|10086.72|10086.72|10079.21|10079.21|10089.1|10089.1|10078.86|10078.86|0
1680597000000|2023-04-04 08:30:00|10078.69|10078.69|10072.19|10072.19|10079.9|10079.9|10072.19|10072.19|0
1680597300000|2023-04-04 08:35:00|10071.49|10071.49|10075.69|10075.69|10075.69|10075.69|10066.6|10066.6|0
1680597600000|2023-04-04 08:40:00|10076.46|10076.46|10075.03|10075.03|10076.46|10076.46|10071.59|10071.59|0
1680597900000|2023-04-04 08:45:00|10075.54|10075.54|10077|10077|10082.68|10082.68|10075.54|10075.54|0
1680598200000|2023-04-04 08:50:00|10076.74|10076.74|10078.88|10078.88|10081.01|10081.01|10076.3|10076.3|0
1680598500000|2023-04-04 08:55:00|10079.23|10079.23|10070.47|10070.47|10079.49|10079.49|10069.6|10069.6|0
1680598800000|2023-04-04 09:00:00|10070.73|10070.73|10070.16|10070.16|10071.95|10071.95|10069.22|10069.22|0
1680599100000|2023-04-04 09:05:00|10070.34|10070.34|10073.06|10073.06|10075.54|10075.54|10070.16|10070.16|0
1680599400000|2023-04-04 09:10:00|10072.8|10072.8|10069.99|10069.99|10072.8|10072.8|10067.79|10067.79|0
1680599700000|2023-04-04 09:15:00|10069.3|10069.3|10069.97|10069.97|10074.03|10074.03|10063.99|10063.99|0
1680600000000|2023-04-04 09:20:00|10072.35|10072.35|10071.48|10071.48|10073.82|10073.82|10066.82|10066.82|0
1680600300000|2023-04-04 09:25:00|10071.66|10071.66|10075.29|10075.29|10075.29|10075.29|10071.66|10071.66|0
1680600600000|2023-04-04 09:30:00|10075.47|10075.47|10072.05|10072.05|10075.47|10075.47|10068.55|10068.55|0
1680600900000|2023-04-04 09:35:00|10072.4|10072.4|10071.03|10071.03|10073.31|10073.31|10070.03|10070.03|0
1680601200000|2023-04-04 09:40:00|10070.85|10070.85|10067.09|10067.09|10073.23|10073.23|10066.83|10066.83|0
1680601500000|2023-04-04 09:45:00|10066.58|10066.58|10070.83|10070.83|10073.22|10073.22|10066.32|10066.32|0
1680601800000|2023-04-04 09:50:00|10071.35|10071.35|10061.68|10061.68|10071.6|10071.6|10058.78|10058.78|0
1680602100000|2023-04-04 09:55:00|10064.05|10064.05|10061.22|10061.22|10066.43|10066.43|10061.15|10061.15|0
1680602400000|2023-04-04 10:00:00|10061.32|10061.32|10065.81|10065.81|10066.33|10066.33|10058.86|10058.86|0
1680602700000|2023-04-04 10:05:00|10065.55|10065.55|10070.82|10070.82|10070.82|10070.82|10065.55|10065.55|0
1680603000000|2023-04-04 10:10:00|10071.16|10071.16|10071.22|10071.22|10073.71|10073.71|10069.69|10069.69|0
1680603300000|2023-04-04 10:15:00|10070.97|10070.97|10066.66|10066.66|10071.05|10071.05|10066.31|10066.31|0
1680603600000|2023-04-04 10:20:00|10069.03|10069.03|10071.6|10071.6|10071.6|10071.6|10068.14|10068.14|0
1680603900000|2023-04-04 10:25:00|10069.22|10069.22|10063.62|10063.62|10069.57|10069.57|10063.45|10063.45|0
1680604200000|2023-04-04 10:30:00|10063.88|10063.88|10063.29|10063.29|10068.2|10068.2|10062.51|10062.51|0
1680604500000|2023-04-04 10:35:00|10063.11|10063.11|10067.5|10067.5|10068.49|10068.49|10061.08|10061.08|0
1680604800000|2023-04-04 10:40:00|10067.15|10067.15|10066.48|10066.48|10067.61|10067.61|10064.87|10064.87|0
1680605100000|2023-04-04 10:45:00|10066.75|10066.75|10069|10069|10069.22|10069.22|10065.8|10065.8|0
1680605400000|2023-04-04 10:50:00|10068.66|10068.66|10069.01|10069.01|10070.04|10070.04|10065.11|10065.11|0
1680605700000|2023-04-04 10:55:00|10069.53|10069.53|10068.33|10068.33|10070.14|10070.14|10066.37|10066.37|0
1680606000000|2023-04-04 11:00:00|10067.98|10067.98|10072.11|10072.11|10072.11|10072.11|10067.46|10067.46|0
1680606300000|2023-04-04 11:05:00|10072.39|10072.39|10075.26|10075.26|10075.26|10075.26|10071.17|10071.17|0
1680606600000|2023-04-04 11:10:00|10075.61|10075.61|10074.92|10074.92|10077.46|10077.46|10072.54|10072.54|0
1680606900000|2023-04-04 11:15:00|10077.29|10077.29|10073.81|10073.81|10077.29|10077.29|10073.53|10073.53|0
1680607200000|2023-04-04 11:20:00|10073.55|10073.55|10070.64|10070.64|10074.6|10074.6|10070.64|10070.64|0
1680607500000|2023-04-04 11:25:00|10070.9|10070.9|10063.63|10063.63|10071.59|10071.59|10063.55|10063.55|0
1680607800000|2023-04-04 11:30:00|10063.98|10063.98|10070.03|10070.03|10070.03|10070.03|10063.98|10063.98|0
1680608100000|2023-04-04 11:35:00|10069.85|10069.85|10067.5|10067.5|10070.57|10070.57|10067.38|10067.38|0
1680608400000|2023-04-04 11:40:00|10066.98|10066.98|10062.02|10062.02|10067.43|10067.43|10062.02|10062.02|0
1680608700000|2023-04-04 11:45:00|10064.39|10064.39|10067.7|10067.7|10067.7|10067.7|10064.1|10064.1|0
1680609000000|2023-04-04 11:50:00|10068.04|10068.04|10062.97|10062.97|10068.04|10068.04|10062.11|10062.11|0
1680609300000|2023-04-04 11:55:00|10062.71|10062.71|10064.21|10064.21|10065.09|10065.09|10062.71|10062.71|0
1680609600000|2023-04-04 12:00:00|10063.92|10063.92|10065.93|10065.93|10065.93|10065.93|10061.37|10061.37|0
1680609900000|2023-04-04 12:05:00|10066.11|10066.11|10063.82|10063.82|10066.11|10066.11|10061.36|10061.36|0
1680610200000|2023-04-04 12:10:00|10063.47|10063.47|10060.75|10060.75|10063.82|10063.82|10060.75|10060.75|0
1680610500000|2023-04-04 12:15:00|10058.37|10058.37|10062.15|10062.15|10062.5|10062.5|10058.37|10058.37|0
1680610800000|2023-04-04 12:20:00|10061.89|10061.89|10059.81|10059.81|10061.89|10061.89|10056.71|10056.71|0
1680611100000|2023-04-04 12:25:00|10059.72|10059.72|10057.6|10057.6|10059.72|10059.72|10056.3|10056.3|0
1680611400000|2023-04-04 12:30:00|10057.85|10057.85|10061.09|10061.09|10062.31|10062.31|10057.56|10057.56|0
1680611700000|2023-04-04 12:35:00|10061.35|10061.35|10065.53|10065.53|10067.36|10067.36|10060.74|10060.74|0
1680612000000|2023-04-04 12:40:00|10065.18|10065.18|10067.07|10067.07|10067.42|10067.42|10064.1|10064.1|0
1680612300000|2023-04-04 12:45:00|10066.93|10066.93|10079.63|10079.63|10079.63|10079.63|10066.46|10066.46|0
1680612600000|2023-04-04 12:50:00|10079.28|10079.28|10074.39|10074.39|10079.38|10079.38|10073.92|10073.92|0
1680612900000|2023-04-04 12:55:00|10074.65|10074.65|10075.29|10075.29|10076.76|10076.76|10074.2|10074.2|0
1680613200000|2023-04-04 13:00:00|10075.59|10075.59|10078.62|10078.62|10078.62|10078.62|10073.21|10073.21|0
1680613500000|2023-04-04 13:05:00|10078.09|10078.09|10074.15|10074.15|10078.09|10078.09|10073.54|10073.54|0
1680613800000|2023-04-04 13:10:00|10073.8|10073.8|10059.54|10059.54|10073.8|10073.8|10059.28|10059.28|0
1680614100000|2023-04-04 13:15:00|10059.37|10059.37|10057.21|10057.21|10060.6|10060.6|10057.21|10057.21|0
1680614400000|2023-04-04 13:20:00|10057.04|10057.04|10049.88|10049.88|10057.37|10057.37|10049.88|10049.88|0
1680614700000|2023-04-04 13:25:00|10049.73|10049.73|10050.16|10050.16|10052.07|10052.07|10049.64|10049.64|0
1680615000000|2023-04-04 13:30:00|10049.81|10049.81|10064.3|10064.3|10064.45|10064.45|10046.65|10046.65|0
1680615300000|2023-04-04 13:35:00|10064.65|10064.65|10064.6|10064.6|10067.84|10067.84|10062.13|10062.13|0
1680615600000|2023-04-04 13:40:00|10064.32|10064.32|10072.78|10072.78|10074|10074|10064.07|10064.07|0
1680615900000|2023-04-04 13:45:00|10072.61|10072.61|10084.51|10084.51|10086.88|10086.88|10072.61|10072.61|0
1680616200000|2023-04-04 13:50:00|10083.81|10083.81|10080.96|10080.96|10085.98|10085.98|10080.71|10080.71|0
1680616500000|2023-04-04 13:55:00|10081.22|10081.22|10090.58|10090.58|10092.87|10092.87|10078.84|10078.84|0
1680616800000|2023-04-04 14:00:00|10092.31|10092.31|10098.04|10098.04|10098.04|10098.04|10089.65|10089.65|0
1680617100000|2023-04-04 14:05:00|10098.18|10098.18|10095.95|10095.95|10101.4|10101.4|10094.59|10094.59|0
1680617400000|2023-04-04 14:10:00|10096.13|10096.13|10099.2|10099.2|10105.07|10105.07|10092.87|10092.87|0
1680617700000|2023-04-04 14:15:00|10099.38|10099.38|10093.92|10093.92|10105.88|10105.88|10093.92|10093.92|0
1680618000000|2023-04-04 14:20:00|10094.18|10094.18|10090.96|10090.96|10096.58|10096.58|10086.08|10086.08|0
1680618300000|2023-04-04 14:25:00|10091.14|10091.14|10100.39|10100.39|10101.09|10101.09|10090.96|10090.96|0
1680618600000|2023-04-04 14:30:00|10098.01|10098.01|10100.52|10100.52|10104.41|10104.41|10097.75|10097.75|0
1680618900000|2023-04-04 14:35:00|10100.27|10100.27|10097.46|10097.46|10100.96|10100.96|10097.46|10097.46|0
1680619200000|2023-04-04 14:40:00|10097.2|10097.2|10097.33|10097.33|10097.33|10097.33|10090.29|10090.29|0
1680619500000|2023-04-04 14:45:00|10097.85|10097.85|10099.54|10099.54|10100.42|10100.42|10096.65|10096.65|0
1680619800000|2023-04-04 14:50:00|10099.8|10099.8|10098.68|10098.68|10102|10102|10098.68|10098.68|0
1680620100000|2023-04-04 14:55:00|10098.42|10098.42|10088.17|10088.17|10100.98|10100.98|10085.03|10085.03|0
1680620400000|2023-04-04 15:00:00|10088.42|10088.42|10086.14|10086.14|10091.24|10091.24|10082.88|10082.88|0
1680620700000|2023-04-04 15:05:00|10088.52|10088.52|10079.19|10079.19|10088.52|10088.52|10078.93|10078.93|0
1680621000000|2023-04-04 15:10:00|10079|10079|10082.38|10082.38|10084.75|10084.75|10075.76|10075.76|0
1680621300000|2023-04-04 15:15:00|10082.2|10082.2|10072.46|10072.46|10082.2|10082.2|10067.65|10067.65|0
1680621600000|2023-04-04 15:20:00|10072.63|10072.63|10074.78|10074.78|10077.5|10077.5|10072.63|10072.63|0
1680621900000|2023-04-04 15:25:00|10075.55|10075.55|10073.12|10073.12|10081.29|10081.29|10072.87|10072.87|0
1680678900000|2023-04-05 07:15:00|10027.35|10027.35|10034.38|10034.38|10034.66|10034.66|10024.82|10024.82|0
1680679200000|2023-04-05 07:20:00|10034.01|10034.01|10042.76|10042.76|10051.6|10051.6|10034.01|10034.01|0
1680679500000|2023-04-05 07:25:00|10043.06|10043.06|10052.4|10052.4|10058.32|10058.32|10042.65|10042.65|0
1680679800000|2023-04-05 07:30:00|10052.66|10052.66|10062.86|10062.86|10062.86|10062.86|10052.66|10052.66|0
1680680100000|2023-04-05 07:35:00|10063.91|10063.91|10060.41|10060.41|10065.31|10065.31|10055.48|10055.48|0
1680680400000|2023-04-05 07:40:00|10061.45|10061.45|10057.73|10057.73|10063.83|10063.83|10054.9|10054.9|0
1680680700000|2023-04-05 07:45:00|10056.7|10056.7|10056.9|10056.9|10064.95|10064.95|10056.7|10056.7|0
1680681000000|2023-04-05 07:50:00|10057.16|10057.16|10047.15|10047.15|10057.88|10057.88|10047.15|10047.15|0
1680681300000|2023-04-05 07:55:00|10049.52|10049.52|10043.96|10043.96|10049.52|10049.52|10043.6|10043.6|0
1680681600000|2023-04-05 08:00:00|10046.33|10046.33|10043.73|10043.73|10047.15|10047.15|10042.35|10042.35|0
1680681900000|2023-04-05 08:05:00|10044.25|10044.25|10042.8|10042.8|10044.89|10044.89|10042.17|10042.17|0
1680682200000|2023-04-05 08:10:00|10042.45|10042.45|10046.91|10046.91|10046.91|10046.91|10038.22|10038.22|0
1680682500000|2023-04-05 08:15:00|10045.36|10045.36|10049.62|10049.62|10049.62|10049.62|10041.59|10041.59|0
1680682800000|2023-04-05 08:20:00|10049.07|10049.07|10053.76|10053.76|10053.76|10053.76|10049.07|10049.07|0
1680683100000|2023-04-05 08:25:00|10054.11|10054.11|10051.27|10051.27|10054.11|10054.11|10049.74|10049.74|0
1680683400000|2023-04-05 08:30:00|10050.92|10050.92|10051.3|10051.3|10054.28|10054.28|10046.98|10046.98|0
1680683700000|2023-04-05 08:35:00|10050.96|10050.96|10049.58|10049.58|10050.96|10050.96|10043.71|10043.71|0
1680684000000|2023-04-05 08:40:00|10049.84|10049.84|10056.01|10056.01|10058.54|10058.54|10049.84|10049.84|0
1680684300000|2023-04-05 08:45:00|10053.64|10053.64|10039.62|10039.62|10053.8|10053.8|10039.19|10039.19|0
1680684600000|2023-04-05 08:50:00|10038.85|10038.85|10043.53|10043.53|10043.53|10043.53|10038.49|10038.49|0
1680684900000|2023-04-05 08:55:00|10043.38|10043.38|10041.1|10041.1|10047.6|10047.6|10041.1|10041.1|0
1680685200000|2023-04-05 09:00:00|10045.85|10045.85|10048.21|10048.21|10050.24|10050.24|10040.77|10040.77|0
1680685500000|2023-04-05 09:05:00|10050.59|10050.59|10053.07|10053.07|10053.42|10053.42|10050.31|10050.31|0
1680685800000|2023-04-05 09:10:00|10052.71|10052.71|10053.79|10053.79|10054.14|10054.14|10050.63|10050.63|0
1680686100000|2023-04-05 09:15:00|10054.14|10054.14|10053.96|10053.96|10054.41|10054.41|10053.96|10053.96|0
1680686400000|2023-04-05 09:20:00|10052.41|10052.41|10053.59|10053.59|10054.44|10054.44|10051.45|10051.45|0
1680686700000|2023-04-05 09:25:00|10054.29|10054.29|10057.12|10057.12|10057.12|10057.12|10052.11|10052.11|0
1680687000000|2023-04-05 09:30:00|10054.74|10054.74|10050.9|10050.9|10054.74|10054.74|10050.9|10050.9|0
1680687300000|2023-04-05 09:35:00|10049.66|10049.66|10058.03|10058.03|10058.38|10058.38|10049.66|10049.66|0
1680687600000|2023-04-05 09:40:00|10057.69|10057.69|10056.17|10056.17|10059.16|10059.16|10056.17|10056.17|0
1680687900000|2023-04-05 09:45:00|10056.68|10056.68|10056.96|10056.96|10060.03|10060.03|10056.68|10056.68|0
1680688200000|2023-04-05 09:50:00|10057.48|10057.48|10061.9|10061.9|10061.92|10061.92|10057.14|10057.14|0
1680688500000|2023-04-05 09:55:00|10061.55|10061.55|10054.97|10054.97|10064.24|10064.24|10054.08|10054.08|0
1680688800000|2023-04-05 10:00:00|10054.88|10054.88|10063.57|10063.57|10063.57|10063.57|10054.88|10054.88|0
1680689100000|2023-04-05 10:05:00|10064.27|10064.27|10067.78|10067.78|10068.3|10068.3|10064.27|10064.27|0
1680689400000|2023-04-05 10:10:00|10070.16|10070.16|10075.92|10075.92|10078.65|10078.65|10070.16|10070.16|0
1680689700000|2023-04-05 10:15:00|10075.57|10075.57|10077.52|10077.52|10077.52|10077.52|10072.16|10072.16|0
1680690000000|2023-04-05 10:20:00|10077.16|10077.16|10074.65|10074.65|10078.16|10078.16|10074.65|10074.65|0
1680690300000|2023-04-05 10:25:00|10074.48|10074.48|10082.88|10082.88|10085.6|10085.6|10073.85|10073.85|0
1680690600000|2023-04-05 10:30:00|10085.25|10085.25|10082.01|10082.01|10085.25|10085.25|10081.61|10081.61|0
1680690900000|2023-04-05 10:35:00|10082.36|10082.36|10085.76|10085.76|10086.11|10086.11|10082.02|10082.02|0
1680691200000|2023-04-05 10:40:00|10085.24|10085.24|10086.73|10086.73|10090.08|10090.08|10082.59|10082.59|0
1680691500000|2023-04-05 10:45:00|10086.43|10086.43|10091.77|10091.77|10093.71|10093.71|10086.43|10086.43|0
1680691800000|2023-04-05 10:50:00|10092.12|10092.12|10083.35|10083.35|10092.12|10092.12|10083.35|10083.35|0
1680692100000|2023-04-05 10:55:00|10082.83|10082.83|10077.87|10077.87|10082.83|10082.83|10077.26|10077.26|0
1680692400000|2023-04-05 11:00:00|10078.9|10078.9|10074.75|10074.75|10079.54|10079.54|10073.75|10073.75|0
1680692700000|2023-04-05 11:05:00|10074.94|10074.94|10069.72|10069.72|10075.29|10075.29|10068.16|10068.16|0
1680693000000|2023-04-05 11:10:00|10069.44|10069.44|10066.96|10066.96|10069.65|10069.65|10066.96|10066.96|0
1680693300000|2023-04-05 11:15:00|10066.61|10066.61|10067.13|10067.13|10068.55|10068.55|10063.11|10063.11|0
1680693600000|2023-04-05 11:20:00|10068.18|10068.18|10066.2|10066.2|10068.18|10068.18|10064.48|10064.48|0
1680693900000|2023-04-05 11:25:00|10066.55|10066.55|10062.67|10062.67|10066.71|10066.71|10062.14|10062.14|0
1680694200000|2023-04-05 11:30:00|10062.86|10062.86|10067.59|10067.59|10067.59|10067.59|10062.86|10062.86|0
1680694500000|2023-04-05 11:35:00|10067.94|10067.94|10068.34|10068.34|10068.58|10068.58|10067.68|10067.68|0
1680694800000|2023-04-05 11:40:00|10068.61|10068.61|10064.18|10064.18|10068.61|10068.61|10064|10064|0
1680695100000|2023-04-05 11:45:00|10063.84|10063.84|10068.82|10068.82|10068.82|10068.82|10061.56|10061.56|0
1680695400000|2023-04-05 11:50:00|10069|10069|10067.99|10067.99|10069.36|10069.36|10064.45|10064.45|0
1680695700000|2023-04-05 11:55:00|10068.34|10068.34|10067.19|10067.19|10069.72|10069.72|10067.19|10067.19|0
1680696000000|2023-04-05 12:00:00|10066.51|10066.51|10067.2|10067.2|10070.53|10070.53|10066.16|10066.16|0
1680696300000|2023-04-05 12:05:00|10067.46|10067.46|10068.08|10068.08|10068.08|10068.08|10065.27|10065.27|0
1680696600000|2023-04-05 12:10:00|10067.73|10067.73|10066.23|10066.23|10068.25|10068.25|10066.23|10066.23|0
1680696900000|2023-04-05 12:15:00|10065.89|10065.89|10067.83|10067.83|10067.83|10067.83|10060.91|10060.91|0
1680697200000|2023-04-05 12:20:00|10065.45|10065.45|10065.36|10065.36|10065.62|10065.62|10064.83|10064.83|0
1680697500000|2023-04-05 12:25:00|10067.91|10067.91|10065.02|10065.02|10070.23|10070.23|10060.77|10060.77|0
1680697800000|2023-04-05 12:30:00|10064.29|10064.29|10057.7|10057.7|10064.29|10064.29|10057.7|10057.7|0
1680698100000|2023-04-05 12:35:00|10057.55|10057.55|10058.49|10058.49|10058.75|10058.75|10057.03|10057.03|0
1680698400000|2023-04-05 12:40:00|10056.11|10056.11|10056.79|10056.79|10060.24|10060.24|10055.49|10055.49|0
1680698700000|2023-04-05 12:45:00|10059.17|10059.17|10060.13|10060.13|10062.5|10062.5|10059.17|10059.17|0
1680699000000|2023-04-05 12:50:00|10059.78|10059.78|10062.48|10062.48|10064.88|10064.88|10059.08|10059.08|0
1680699300000|2023-04-05 12:55:00|10062.66|10062.66|10059.31|10059.31|10062.66|10062.66|10058.96|10058.96|0
1680699600000|2023-04-05 13:00:00|10058.79|10058.79|10057.13|10057.13|10061.19|10061.19|10057.13|10057.13|0
1680699900000|2023-04-05 13:05:00|10056.88|10056.88|10054.33|10054.33|10057.32|10057.32|10053.73|10053.73|0
1680700200000|2023-04-05 13:10:00|10054.42|10054.42|10052.17|10052.17|10057.23|10057.23|10051.76|10051.76|0
1680700500000|2023-04-05 13:15:00|10052.86|10052.86|10049.35|10049.35|10054.85|10054.85|10048.83|10048.83|0
1680700800000|2023-04-05 13:20:00|10049.69|10049.69|10055.9|10055.9|10055.9|10055.9|10049.02|10049.02|0
1680701100000|2023-04-05 13:25:00|10055.2|10055.2|10050.57|10050.57|10055.2|10055.2|10047.58|10047.58|0
1680701400000|2023-04-05 13:30:00|10050.4|10050.4|10052.39|10052.39|10052.39|10052.39|10045.46|10045.46|0
1680701700000|2023-04-05 13:35:00|10050.02|10050.02|10043.23|10043.23|10050.02|10050.02|10038.64|10038.64|0
1680702000000|2023-04-05 13:40:00|10043.41|10043.41|10053.84|10053.84|10055.15|10055.15|10042.89|10042.89|0
1680702300000|2023-04-05 13:45:00|10051.47|10051.47|10048.92|10048.92|10060.06|10060.06|10048.92|10048.92|0
1680702600000|2023-04-05 13:50:00|10046.55|10046.55|10041.63|10041.63|10047.15|10047.15|10039.64|10039.64|0
1680702900000|2023-04-05 13:55:00|10041.27|10041.27|10042.32|10042.32|10046.53|10046.53|10040.36|10040.36|0
1680703200000|2023-04-05 14:00:00|10042.02|10042.02|10046.7|10046.7|10050.26|10050.26|10034.67|10034.67|0
1680703500000|2023-04-05 14:05:00|10046.52|10046.52|10044.03|10044.03|10051.27|10051.27|10041.57|10041.57|0
1680703800000|2023-04-05 14:10:00|10043.78|10043.78|10039.89|10039.89|10044.02|10044.02|10039.36|10039.36|0
1680704100000|2023-04-05 14:15:00|10039.54|10039.54|10046.9|10046.9|10046.9|10046.9|10039.19|10039.19|0
1680704400000|2023-04-05 14:20:00|10048.41|10048.41|10046.6|10046.6|10048.41|10048.41|10043.97|10043.97|0
1680704700000|2023-04-05 14:25:00|10046.34|10046.34|10034.12|10034.12|10046.34|10046.34|10033.98|10033.98|0
1680705000000|2023-04-05 14:30:00|10033.94|10033.94|10036.68|10036.68|10041.49|10041.49|10033.68|10033.68|0
1680705300000|2023-04-05 14:35:00|10036.86|10036.86|10028.8|10028.8|10037.21|10037.21|10028.8|10028.8|0
1680705600000|2023-04-05 14:40:00|10028.61|10028.61|10023.28|10023.28|10028.61|10028.61|10019.63|10019.63|0
1680705900000|2023-04-05 14:45:00|10023.45|10023.45|10027.68|10027.68|10030.25|10030.25|10023.1|10023.1|0
1680706200000|2023-04-05 14:50:00|10028.03|10028.03|10029.9|10029.9|10029.9|10029.9|10024.45|10024.45|0
1680706500000|2023-04-05 14:55:00|10027.52|10027.52|10022.55|10022.55|10028.21|10028.21|10022.55|10022.55|0
1680706800000|2023-04-05 15:00:00|10022.29|10022.29|10018.19|10018.19|10022.29|10022.29|10014.88|10014.88|0
1680707100000|2023-04-05 15:05:00|10017.49|10017.49|10019.47|10019.47|10019.74|10019.74|10013.77|10013.77|0
1680707400000|2023-04-05 15:10:00|10019.82|10019.82|10018.24|10018.24|10020|10020|10013.92|10013.92|0
1680707700000|2023-04-05 15:15:00|10018.06|10018.06|10022.66|10022.66|10023.31|10023.31|10017.89|10017.89|0
1680708000000|2023-04-05 15:20:00|10020.29|10020.29|10012.69|10012.69|10020.96|10020.96|10012.29|10012.29|0
1680708300000|2023-04-05 15:25:00|10012.35|10012.35|10017.05|10017.05|10017.5|10017.5|10011.04|10011.04|0
1680765300000|2023-04-06 07:15:00|10017.49|10017.49|10028.17|10028.17|10028.43|10028.43|10017.49|10017.49|0
1680765600000|2023-04-06 07:20:00|10027.47|10027.47|10024.21|10024.21|10028.85|10028.85|10012.32|10012.32|0
1680765900000|2023-04-06 07:25:00|10025.1|10025.1|10021.61|10021.61|10025.1|10025.1|10021.24|10021.24|0
1680766200000|2023-04-06 07:30:00|10021.97|10021.97|10029.74|10029.74|10029.74|10029.74|10021.77|10021.77|0
1680766500000|2023-04-06 07:35:00|10030.44|10030.44|10039.71|10039.71|10039.71|10039.71|10030.44|10030.44|0
1680766800000|2023-04-06 07:40:00|10040.06|10040.06|10043.18|10043.18|10046.47|10046.47|10039.34|10039.34|0
1680767100000|2023-04-06 07:45:00|10042.93|10042.93|10038.54|10038.54|10044.2|10044.2|10038.19|10038.19|0
1680767400000|2023-04-06 07:50:00|10038.03|10038.03|10037.73|10037.73|10041.32|10041.32|10037.68|10037.68|0
1680767700000|2023-04-06 07:55:00|10037.47|10037.47|10033.4|10033.4|10037.47|10037.47|10031.92|10031.92|0
1680768000000|2023-04-06 08:00:00|10038.15|10038.15|10042.09|10042.09|10042.09|10042.09|10038.15|10038.15|0
1680768300000|2023-04-06 08:05:00|10041.73|10041.73|10033.6|10033.6|10042.7|10042.7|10032.77|10032.77|0
1680768600000|2023-04-06 08:10:00|10033.25|10033.25|10029.82|10029.82|10034.83|10034.83|10029.82|10029.82|0
1680768900000|2023-04-06 08:15:00|10029.47|10029.47|10033.59|10033.59|10033.93|10033.93|10027.93|10027.93|0
1680769200000|2023-04-06 08:20:00|10033.93|10033.93|10031.62|10031.62|10034.64|10034.64|10031.13|10031.13|0
1680769500000|2023-04-06 08:25:00|10031.96|10031.96|10032.86|10032.86|10034.73|10034.73|10028.76|10028.76|0
1680769800000|2023-04-06 08:30:00|10035.24|10035.24|10035.86|10035.86|10036.05|10036.05|10034.88|10034.88|0
1680770100000|2023-04-06 08:35:00|10036.05|10036.05|10033.28|10033.28|10038.66|10038.66|10030.91|10030.91|0
1680770400000|2023-04-06 08:40:00|10030.91|10030.91|10031.08|10031.08|10033.35|10033.35|10030.63|10030.63|0
1680770700000|2023-04-06 08:45:00|10031.78|10031.78|10027.07|10027.07|10031.78|10031.78|10026.3|10026.3|0
1680771000000|2023-04-06 08:50:00|10027.43|10027.43|10028.02|10028.02|10029.24|10029.24|10022.9|10022.9|0
1680771300000|2023-04-06 08:55:00|10027.67|10027.67|10029.63|10029.63|10030.41|10030.41|10026.55|10026.55|0
1680771600000|2023-04-06 09:00:00|10029.29|10029.29|10036.46|10036.46|10036.54|10036.54|10028.59|10028.59|0
1680771900000|2023-04-06 09:05:00|10038.84|10038.84|10034.73|10034.73|10039|10039|10034.73|10034.73|0
1680772200000|2023-04-06 09:10:00|10035.08|10035.08|10030.84|10030.84|10035.09|10035.09|10028.24|10028.24|0
1680772500000|2023-04-06 09:15:00|10030.93|10030.93|10025.25|10025.25|10031.19|10031.19|10024.9|10024.9|0
1680772800000|2023-04-06 09:20:00|10024.9|10024.9|10021.95|10021.95|10024.9|10024.9|10020.72|10020.72|0
1680773100000|2023-04-06 09:25:00|10022.49|10022.49|10018.51|10018.51|10024.19|10024.19|10018.51|10018.51|0
1680773400000|2023-04-06 09:30:00|10018.32|10018.32|10022.92|10022.92|10022.92|10022.92|10016.11|10016.11|0
1680773700000|2023-04-06 09:35:00|10022.73|10022.73|10015.58|10015.58|10022.73|10022.73|10015.29|10015.29|0
1680774000000|2023-04-06 09:40:00|10015.94|10015.94|10013.86|10013.86|10016.42|10016.42|10011.67|10011.67|0
1680774300000|2023-04-06 09:45:00|10013.96|10013.96|10015.4|10015.4|10017.52|10017.52|10011.93|10011.93|0
1680774600000|2023-04-06 09:50:00|10015.75|10015.75|10020.78|10020.78|10020.78|10020.78|10015.75|10015.75|0
1680774900000|2023-04-06 09:55:00|10018.4|10018.4|10018.02|10018.02|10023.03|10023.03|10018.02|10018.02|0
1680775200000|2023-04-06 10:00:00|10017.07|10017.07|10014.84|10014.84|10019.61|10019.61|10009.31|10009.31|0
1680775500000|2023-04-06 10:05:00|10013.95|10013.95|10017.49|10017.49|10019.77|10019.77|10013.61|10013.61|0
1680775800000|2023-04-06 10:10:00|10015.12|10015.12|10022.49|10022.49|10023.3|10023.3|10015.12|10015.12|0
1680776100000|2023-04-06 10:15:00|10022.84|10022.84|10027.95|10027.95|10029.85|10029.85|10022.84|10022.84|0
1680776400000|2023-04-06 10:20:00|10027.77|10027.77|10027.88|10027.88|10028.82|10028.82|10025.84|10025.84|0
1680776700000|2023-04-06 10:25:00|10028.39|10028.39|10028.07|10028.07|10028.87|10028.87|10026.49|10026.49|0
1680777000000|2023-04-06 10:30:00|10027.54|10027.54|10027.81|10027.81|10029.01|10029.01|10026.41|10026.41|0
1680777300000|2023-04-06 10:35:00|10030.18|10030.18|10024.84|10024.84|10030.18|10030.18|10024.84|10024.84|0
1680777600000|2023-04-06 10:40:00|10024.93|10024.93|10026.96|10026.96|10027.3|10027.3|10023.87|10023.87|0
1680777900000|2023-04-06 10:45:00|10027.3|10027.3|10027.5|10027.5|10028.94|10028.94|10026.64|10026.64|0
1680778200000|2023-04-06 10:50:00|10027.15|10027.15|10028.75|10028.75|10029.01|10029.01|10026.98|10026.98|0
1680778500000|2023-04-06 10:55:00|10029.1|10029.1|10031.54|10031.54|10031.54|10031.54|10028.58|10028.58|0
1680778800000|2023-04-06 11:00:00|10033.91|10033.91|10031.26|10031.26|10033.91|10033.91|10031.26|10031.26|0
1680779100000|2023-04-06 11:05:00|10031.43|10031.43|10024.13|10024.13|10031.43|10031.43|10024.13|10024.13|0
1680779400000|2023-04-06 11:10:00|10024.39|10024.39|10024.22|10024.22|10024.65|10024.65|10023.78|10023.78|0
1680779700000|2023-04-06 11:15:00|10024.04|10024.04|10026.7|10026.7|10028.43|10028.43|10024.04|10024.04|0
1680780000000|2023-04-06 11:20:00|10025.93|10025.93|10028.87|10028.87|10029.21|10029.21|10025.78|10025.78|0
1680780300000|2023-04-06 11:25:00|10031.24|10031.24|10029.03|10029.03|10031.59|10031.59|10029.03|10029.03|0
1680780600000|2023-04-06 11:30:00|10028.85|10028.85|10027.81|10027.81|10030.07|10030.07|10027.81|10027.81|0
1680780900000|2023-04-06 11:35:00|10028.5|10028.5|10025.76|10025.76|10028.5|10028.5|10024.97|10024.97|0
1680781200000|2023-04-06 11:40:00|10025.94|10025.94|10023.93|10023.93|10026.89|10026.89|10022.78|10022.78|0
1680781500000|2023-04-06 11:45:00|10023.58|10023.58|10030.61|10030.61|10030.61|10030.61|10023.58|10023.58|0
1680781800000|2023-04-06 11:50:00|10030.1|10030.1|10025.02|10025.02|10030.1|10030.1|10025.02|10025.02|0
1680782100000|2023-04-06 11:55:00|10024.68|10024.68|10021.14|10021.14|10026.06|10026.06|10020.44|10020.44|0
1680782400000|2023-04-06 12:00:00|10020.62|10020.62|10014.91|10014.91|10023.35|10023.35|10014.82|10014.82|0
1680782700000|2023-04-06 12:05:00|10015.59|10015.59|10019.93|10019.93|10019.93|10019.93|10015.43|10015.43|0
1680783000000|2023-04-06 12:10:00|10020.11|10020.11|10021.69|10021.69|10024.69|10024.69|10019.19|10019.19|0
1680783300000|2023-04-06 12:15:00|10021.99|10021.99|10017.44|10017.44|10021.99|10021.99|10017.44|10017.44|0
1680783600000|2023-04-06 12:20:00|10017.16|10017.16|10019.18|10019.18|10019.36|10019.36|10016.81|10016.81|0
1680783900000|2023-04-06 12:25:00|10018.65|10018.65|10016.04|10016.04|10018.65|10018.65|10016.04|10016.04|0
1680784200000|2023-04-06 12:30:00|10018.42|10018.42|10021.03|10021.03|10023.24|10023.24|10017.69|10017.69|0
1680784500000|2023-04-06 12:35:00|10021.81|10021.81|10015.66|10015.66|10022.18|10022.18|10015.66|10015.66|0
1680784800000|2023-04-06 12:40:00|10015.57|10015.57|10021.57|10021.57|10021.57|10021.57|10013.57|10013.57|0
1680785100000|2023-04-06 12:45:00|10021.75|10021.75|10031.56|10031.56|10031.56|10031.56|10021.75|10021.75|0
1680785400000|2023-04-06 12:50:00|10031.91|10031.91|10035.05|10035.05|10035.49|10035.49|10031.91|10031.91|0
1680785700000|2023-04-06 12:55:00|10035.14|10035.14|10038.2|10038.2|10038.86|10038.86|10034.96|10034.96|0
1680786000000|2023-04-06 13:00:00|10037.69|10037.69|10047.04|10047.04|10048.59|10048.59|10037.6|10037.6|0
1680786300000|2023-04-06 13:05:00|10047.3|10047.3|10041.76|10041.76|10048.93|10048.93|10041.76|10041.76|0
1680786600000|2023-04-06 13:10:00|10041.42|10041.42|10036.58|10036.58|10041.6|10041.6|10036.4|10036.4|0
1680786900000|2023-04-06 13:15:00|10037.28|10037.28|10035.32|10035.32|10040.1|10040.1|10035.32|10035.32|0
1680787200000|2023-04-06 13:20:00|10034.97|10034.97|10031.52|10031.52|10034.97|10034.97|10029.52|10029.52|0
1680787500000|2023-04-06 13:25:00|10031.62|10031.62|10026.71|10026.71|10032.24|10032.24|10026|10026|0
1680787800000|2023-04-06 13:30:00|10026.97|10026.97|10036.85|10036.85|10037.62|10037.62|10025.48|10025.48|0
1680788100000|2023-04-06 13:35:00|10037.55|10037.55|10031.35|10031.35|10040.11|10040.11|10030.91|10030.91|0
1680788400000|2023-04-06 13:40:00|10031|10031|10030.54|10030.54|10031.09|10031.09|10024.93|10024.93|0
1680788700000|2023-04-06 13:45:00|10031.58|10031.58|10023.02|10023.02|10031.58|10031.58|10023.02|10023.02|0
1680789000000|2023-04-06 13:50:00|10022.93|10022.93|10024.99|10024.99|10026.33|10026.33|10022.75|10022.75|0
1680789300000|2023-04-06 13:55:00|10024.47|10024.47|10025.37|10025.37|10025.57|10025.57|10022.68|10022.68|0
1680789600000|2023-04-06 14:00:00|10025.55|10025.55|10036|10036|10037.16|10037.16|10025.55|10025.55|0
1680789900000|2023-04-06 14:05:00|10036.37|10036.37|10038.65|10038.65|10042.75|10042.75|10036.27|10036.27|0
1680790200000|2023-04-06 14:10:00|10041.02|10041.02|10042.56|10042.56|10042.83|10042.83|10038.25|10038.25|0
1680790500000|2023-04-06 14:15:00|10042.74|10042.74|10046.77|10046.77|10046.92|10046.92|10042.74|10042.74|0
1680790800000|2023-04-06 14:20:00|10046.25|10046.25|10036.55|10036.55|10046.34|10046.34|10035.16|10035.16|0
1680791100000|2023-04-06 14:25:00|10036.2|10036.2|10038.05|10038.05|10038.15|10038.15|10032.98|10032.98|0
1680791400000|2023-04-06 14:30:00|10038.24|10038.24|10043.83|10043.83|10044.17|10044.17|10038.24|10038.24|0
1680791700000|2023-04-06 14:35:00|10043.55|10043.55|10039.15|10039.15|10043.73|10043.73|10034.2|10034.2|0
1680792000000|2023-04-06 14:40:00|10039.49|10039.49|10040.12|10040.12|10042.59|10042.59|10038.11|10038.11|0
1680792300000|2023-04-06 14:45:00|10040.47|10040.47|10044.87|10044.87|10045.13|10045.13|10040.21|10040.21|0
1680792600000|2023-04-06 14:50:00|10045.05|10045.05|10042.88|10042.88|10045.96|10045.96|10041.21|10041.21|0
1680792900000|2023-04-06 14:55:00|10043.06|10043.06|10046.55|10046.55|10046.9|10046.9|10040.43|10040.43|0
1680793200000|2023-04-06 15:00:00|10046.29|10046.29|10045.92|10045.92|10048.91|10048.91|10042.87|10042.87|0
1680793500000|2023-04-06 15:05:00|10045.58|10045.58|10047.6|10047.6|10049.98|10049.98|10043.87|10043.87|0
1680793800000|2023-04-06 15:10:00|10047.25|10047.25|10051.22|10051.22|10051.56|10051.56|10046|10046|0
1680794100000|2023-04-06 15:15:00|10050.96|10050.96|10052.25|10052.25|10053.29|10053.29|10047.95|10047.95|0
1680794400000|2023-04-06 15:20:00|10052.77|10052.77|10054.53|10054.53|10058.14|10058.14|10051.86|10051.86|0
1680794700000|2023-04-06 15:25:00|10054.27|10054.27|10058.15|10058.15|10058.15|10058.15|10052.7|10052.7|0
1681197300000|2023-04-11 07:15:00|10063.32|10063.32|10072.8|10072.8|10075.71|10075.71|10062.32|10062.32|0
1681197600000|2023-04-11 07:20:00|10072.54|10072.54|10069.93|10069.93|10077.23|10077.23|10069.93|10069.93|0
1681197900000|2023-04-11 07:25:00|10070.97|10070.97|10082.67|10082.67|10087.16|10087.16|10068.89|10068.89|0
1681198200000|2023-04-11 07:30:00|10082.96|10082.96|10084.53|10084.53|10087.45|10087.45|10082.47|10082.47|0
1681198500000|2023-04-11 07:35:00|10084.68|10084.68|10074.73|10074.73|10088.66|10088.66|10074.73|10074.73|0
1681198800000|2023-04-11 07:40:00|10074.27|10074.27|10070.82|10070.82|10080.03|10080.03|10070.82|10070.82|0
1681199100000|2023-04-11 07:45:00|10071.1|10071.1|10073.76|10073.76|10077.58|10077.58|10071.1|10071.1|0
1681199400000|2023-04-11 07:50:00|10071.39|10071.39|10062.91|10062.91|10071.39|10071.39|10056.94|10056.94|0
1681199700000|2023-04-11 07:55:00|10062.63|10062.63|10071.13|10071.13|10072.31|10072.31|10057.09|10057.09|0
1681200000000|2023-04-11 08:00:00|10071.48|10071.48|10069.36|10069.36|10071.74|10071.74|10066.81|10066.81|0
1681200300000|2023-04-11 08:05:00|10070.14|10070.14|10067.73|10067.73|10073.21|10073.21|10063.73|10063.73|0
1681200600000|2023-04-11 08:10:00|10067.56|10067.56|10067.9|10067.9|10070.28|10070.28|10066.95|10066.95|0
1681200900000|2023-04-11 08:15:00|10068.25|10068.25|10070.92|10070.92|10072.15|10072.15|10064.05|10064.05|0
1681201200000|2023-04-11 08:20:00|10072.99|10072.99|10064.8|10064.8|10072.99|10072.99|10064.8|10064.8|0
1681201500000|2023-04-11 08:25:00|10063.51|10063.51|10068.67|10068.67|10075.54|10075.54|10063.51|10063.51|0
1681201800000|2023-04-11 08:30:00|10067.89|10067.89|10070.25|10070.25|10070.25|10070.25|10063.4|10063.4|0
1681202100000|2023-04-11 08:35:00|10070.51|10070.51|10067.26|10067.26|10071.66|10071.66|10064.88|10064.88|0
1681202400000|2023-04-11 08:40:00|10067.33|10067.33|10058.52|10058.52|10068.44|10068.44|10056.52|10056.52|0
1681202700000|2023-04-11 08:45:00|10058.18|10058.18|10051.94|10051.94|10058.18|10058.18|10051.94|10051.94|0
1681203000000|2023-04-11 08:50:00|10052.65|10052.65|10063.03|10063.03|10063.03|10063.03|10052.38|10052.38|0
1681203300000|2023-04-11 08:55:00|10064.06|10064.06|10069.26|10069.26|10069.26|10069.26|10061.43|10061.43|0
1681203600000|2023-04-11 09:00:00|10069.56|10069.56|10071.33|10071.33|10075.45|10075.45|10069.41|10069.41|0
1681203900000|2023-04-11 09:05:00|10070.55|10070.55|10069.28|10069.28|10074.86|10074.86|10069.28|10069.28|0
1681204200000|2023-04-11 09:10:00|10066.9|10066.9|10067.25|10067.25|10067.67|10067.67|10062.92|10062.92|0
1681204500000|2023-04-11 09:15:00|10069.63|10069.63|10063.03|10063.03|10069.63|10069.63|10062.85|10062.85|0
1681204800000|2023-04-11 09:20:00|10062.77|10062.77|10062.66|10062.66|10062.77|10062.77|10059.79|10059.79|0
1681205100000|2023-04-11 09:25:00|10060.28|10060.28|10057.2|10057.2|10062.73|10062.73|10057.2|10057.2|0
1681205400000|2023-04-11 09:30:00|10056.94|10056.94|10058|10058|10058.79|10058.79|10054.85|10054.85|0
1681205700000|2023-04-11 09:35:00|10058.26|10058.26|10059.98|10059.98|10060.63|10060.63|10055.5|10055.5|0
1681206000000|2023-04-11 09:40:00|10062.61|10062.61|10061.49|10061.49|10062.88|10062.88|10061.15|10061.15|0
1681206300000|2023-04-11 09:45:00|10061.83|10061.83|10066.39|10066.39|10066.63|10066.63|10061.83|10061.83|0
1681206600000|2023-04-11 09:50:00|10066.22|10066.22|10071.41|10071.41|10071.41|10071.41|10061.07|10061.07|0
1681206900000|2023-04-11 09:55:00|10071.05|10071.05|10065.43|10065.43|10071.05|10071.05|10064.74|10064.74|0
1681207200000|2023-04-11 10:00:00|10065.61|10065.61|10073.02|10073.02|10073.54|10073.54|10065.61|10065.61|0
1681207500000|2023-04-11 10:05:00|10072.32|10072.32|10065.83|10065.83|10072.67|10072.67|10065.22|10065.22|0
1681207800000|2023-04-11 10:10:00|10065.05|10065.05|10065.66|10065.66|10066.34|10066.34|10065.05|10065.05|0
1681208100000|2023-04-11 10:15:00|10063.28|10063.28|10061.75|10061.75|10064.66|10064.66|10061.75|10061.75|0
1681208400000|2023-04-11 10:20:00|10061.06|10061.06|10054.88|10054.88|10061.65|10061.65|10054.88|10054.88|0
1681208700000|2023-04-11 10:25:00|10054.17|10054.17|10054.04|10054.04|10056.01|10056.01|10053.63|10053.63|0
1681209000000|2023-04-11 10:30:00|10054.58|10054.58|10053.64|10053.64|10058.9|10058.9|10053.64|10053.64|0
1681209300000|2023-04-11 10:35:00|10056.02|10056.02|10056.6|10056.6|10059.78|10059.78|10053.96|10053.96|0
1681209600000|2023-04-11 10:40:00|10056.87|10056.87|10049.2|10049.2|10056.87|10056.87|10049.2|10049.2|0
1681209900000|2023-04-11 10:45:00|10049.73|10049.73|10055.08|10055.08|10055.43|10055.43|10049.73|10049.73|0
1681210200000|2023-04-11 10:50:00|10055.54|10055.54|10053.61|10053.61|10056.47|10056.47|10053.61|10053.61|0
1681210500000|2023-04-11 10:55:00|10053.87|10053.87|10048.27|10048.27|10053.87|10053.87|10048.09|10048.09|0
1681210800000|2023-04-11 11:00:00|10048.42|10048.42|10058.24|10058.24|10058.24|10058.24|10047.68|10047.68|0
1681211100000|2023-04-11 11:05:00|10058.42|10058.42|10056.33|10056.33|10061.56|10061.56|10056.03|10056.03|0
1681211400000|2023-04-11 11:10:00|10055.82|10055.82|10054.35|10054.35|10056.93|10056.93|10051.97|10051.97|0
1681211700000|2023-04-11 11:15:00|10054.17|10054.17|10053.58|10053.58|10054.41|10054.41|10051.2|10051.2|0
1681212000000|2023-04-11 11:20:00|10053.76|10053.76|10056.16|10056.16|10057.38|10057.38|10053.76|10053.76|0
1681212300000|2023-04-11 11:25:00|10058.54|10058.54|10048.45|10048.45|10058.54|10058.54|10048.45|10048.45|0
1681212600000|2023-04-11 11:30:00|10048.62|10048.62|10049.93|10049.93|10049.93|10049.93|10048.62|10048.62|0
1681212900000|2023-04-11 11:35:00|10050.19|10050.19|10047.3|10047.3|10051.05|10051.05|10047.13|10047.13|0
1681213200000|2023-04-11 11:40:00|10047.21|10047.21|10048.46|10048.46|10049.16|10049.16|10045.66|10045.66|0
1681213500000|2023-04-11 11:45:00|10048.28|10048.28|10052.85|10052.85|10052.85|10052.85|10048.13|10048.13|0
1681213800000|2023-04-11 11:50:00|10050.48|10050.48|10048.58|10048.58|10050.61|10050.61|10047.63|10047.63|0
1681214100000|2023-04-11 11:55:00|10048.31|10048.31|10047.2|10047.2|10049.6|10049.6|10047.2|10047.2|0
1681214400000|2023-04-11 12:00:00|10047.05|10047.05|10048.21|10048.21|10048.92|10048.92|10044.99|10044.99|0
1681214700000|2023-04-11 12:05:00|10048.72|10048.72|10048.75|10048.75|10048.75|10048.75|10047.67|10047.67|0
1681215000000|2023-04-11 12:10:00|10049.1|10049.1|10049.68|10049.68|10049.94|10049.94|10048.93|10048.93|0
1681215300000|2023-04-11 12:15:00|10050.03|10050.03|10051.39|10051.39|10051.74|10051.74|10049.85|10049.85|0
1681215600000|2023-04-11 12:20:00|10051.93|10051.93|10057.13|10057.13|10057.13|10057.13|10051.67|10051.67|0
1681215900000|2023-04-11 12:25:00|10057.39|10057.39|10055.66|10055.66|10060.28|10060.28|10052.46|10052.46|0
1681216200000|2023-04-11 12:30:00|10056.03|10056.03|10053.25|10053.25|10056.1|10056.1|10053.19|10053.19|0
1681216500000|2023-04-11 12:35:00|10054.03|10054.03|10049|10049|10054.38|10054.38|10048.65|10048.65|0
1681216800000|2023-04-11 12:40:00|10049.25|10049.25|10044.16|10044.16|10049.25|10049.25|10043.64|10043.64|0
1681217100000|2023-04-11 12:45:00|10043.81|10043.81|10040.36|10040.36|10043.81|10043.81|10039.28|10039.28|0
1681217400000|2023-04-11 12:50:00|10040.62|10040.62|10035.26|10035.26|10040.62|10040.62|10035.26|10035.26|0
1681217700000|2023-04-11 12:55:00|10037.63|10037.63|10035.13|10035.13|10040.56|10040.56|10035.13|10035.13|0
1681218000000|2023-04-11 13:00:00|10035.32|10035.32|10040.83|10040.83|10040.83|10040.83|10034.87|10034.87|0
1681218300000|2023-04-11 13:05:00|10041.18|10041.18|10040.85|10040.85|10042.92|10042.92|10039.26|10039.26|0
1681218600000|2023-04-11 13:10:00|10041.11|10041.11|10040.87|10040.87|10041.8|10041.8|10040.61|10040.61|0
1681218900000|2023-04-11 13:15:00|10040.96|10040.96|10037.45|10037.45|10041.13|10041.13|10037.45|10037.45|0
1681219200000|2023-04-11 13:20:00|10037.71|10037.71|10036.46|10036.46|10037.89|10037.89|10032.98|10032.98|0
1681219500000|2023-04-11 13:25:00|10036.81|10036.81|10034.61|10034.61|10036.81|10036.81|10029.13|10029.13|0
1681219800000|2023-04-11 13:30:00|10034.44|10034.44|10044.28|10044.28|10047.78|10047.78|10034.44|10034.44|0
1681220100000|2023-04-11 13:35:00|10044.54|10044.54|10054.18|10054.18|10055.58|10055.58|10044.54|10044.54|0
1681220400000|2023-04-11 13:40:00|10051.8|10051.8|10043.23|10043.23|10053.12|10053.12|10041.76|10041.76|0
1681220700000|2023-04-11 13:45:00|10043.49|10043.49|10044.69|10044.69|10048.83|10048.83|10043.49|10043.49|0
1681221000000|2023-04-11 13:50:00|10044.94|10044.94|10046.42|10046.42|10051.17|10051.17|10042.07|10042.07|0
1681221300000|2023-04-11 13:55:00|10048.79|10048.79|10053.74|10053.74|10054.4|10054.4|10044.41|10044.41|0
1681221600000|2023-04-11 14:00:00|10053.39|10053.39|10054.72|10054.72|10054.72|10054.72|10048.17|10048.17|0
1681221900000|2023-04-11 14:05:00|10054.86|10054.86|10054.1|10054.1|10056.84|10056.84|10051.23|10051.23|0
1681222200000|2023-04-11 14:10:00|10051.73|10051.73|10048.4|10048.4|10054.45|10054.45|10047.25|10047.25|0
1681222500000|2023-04-11 14:15:00|10046.02|10046.02|10039.6|10039.6|10048.04|10048.04|10039.25|10039.25|0
1681222800000|2023-04-11 14:20:00|10039.85|10039.85|10047.13|10047.13|10047.13|10047.13|10038.64|10038.64|0
1681223100000|2023-04-11 14:25:00|10047.32|10047.32|10045.24|10045.24|10047.66|10047.66|10034.66|10034.66|0
1681223400000|2023-04-11 14:30:00|10042.87|10042.87|10039.48|10039.48|10045.59|10045.59|10039.45|10039.45|0
1681223700000|2023-04-11 14:35:00|10038.71|10038.71|10037.88|10037.88|10038.71|10038.71|10030.67|10030.67|0
1681224000000|2023-04-11 14:40:00|10037.71|10037.71|10031.02|10031.02|10037.71|10037.71|10031.02|10031.02|0
1681224300000|2023-04-11 14:45:00|10028.64|10028.64|10032.61|10032.61|10032.61|10032.61|10026.98|10026.98|0
1681224600000|2023-04-11 14:50:00|10033.13|10033.13|10035.37|10035.37|10036.14|10036.14|10030.49|10030.49|0
1681224900000|2023-04-11 14:55:00|10035.02|10035.02|10030.12|10030.12|10035.02|10035.02|10025.22|10025.22|0
1681225200000|2023-04-11 15:00:00|10030.21|10030.21|10038.61|10038.61|10038.61|10038.61|10030.21|10030.21|0
1681225500000|2023-04-11 15:05:00|10038.26|10038.26|10041.97|10041.97|10044.34|10044.34|10037.94|10037.94|0
1681225800000|2023-04-11 15:10:00|10041.82|10041.82|10044.4|10044.4|10048.46|10048.46|10041.02|10041.02|0
1681226100000|2023-04-11 15:15:00|10044.68|10044.68|10041.75|10041.75|10045.71|10045.71|10041.57|10041.57|0
1681226400000|2023-04-11 15:20:00|10044.13|10044.13|10046.74|10046.74|10048.87|10048.87|10041.06|10041.06|0
1681226700000|2023-04-11 15:25:00|10047.09|10047.09|10040.56|10040.56|10047.09|10047.09|10040.56|10040.56|0
1681283700000|2023-04-12 07:15:00|10095.15|10095.15|10101.73|10101.73|10103.44|10103.44|10086.46|10086.46|0
1681284000000|2023-04-12 07:20:00|10100.96|10100.96|10100.37|10100.37|10103.33|10103.33|10095.84|10095.84|0
1681284300000|2023-04-12 07:25:00|10100.11|10100.11|10089.58|10089.58|10100.29|10100.29|10089.36|10089.36|0
1681284600000|2023-04-12 07:30:00|10090.14|10090.14|10109.09|10109.09|10109.27|10109.27|10090.14|10090.14|0
1681284900000|2023-04-12 07:35:00|10109.79|10109.79|10118.3|10118.3|10118.3|10118.3|10107.34|10107.34|0
1681285200000|2023-04-12 07:40:00|10118.83|10118.83|10113.44|10113.44|10121.58|10121.58|10109.21|10109.21|0
1681285500000|2023-04-12 07:45:00|10113.81|10113.81|10114.21|10114.21|10116.36|10116.36|10113.81|10113.81|0
1681285800000|2023-04-12 07:50:00|10115.6|10115.6|10109.94|10109.94|10115.6|10115.6|10104.49|10104.49|0
1681286100000|2023-04-12 07:55:00|10109.57|10109.57|10116.38|10116.38|10116.38|10116.38|10108.43|10108.43|0
1681286400000|2023-04-12 08:00:00|10118.76|10118.76|10115.36|10115.36|10119.98|10119.98|10115.36|10115.36|0
1681286700000|2023-04-12 08:05:00|10115.81|10115.81|10119.31|10119.31|10119.58|10119.58|10115.81|10115.81|0
1681287000000|2023-04-12 08:10:00|10116.93|10116.93|10128.3|10128.3|10128.3|10128.3|10116.93|10116.93|0
1681287300000|2023-04-12 08:15:00|10127.78|10127.78|10125.65|10125.65|10128.92|10128.92|10125.48|10125.48|0
1681287600000|2023-04-12 08:20:00|10126.1|10126.1|10128.12|10128.12|10130.85|10130.85|10126.1|10126.1|0
1681287900000|2023-04-12 08:25:00|10127.75|10127.75|10134.3|10134.3|10137.03|10137.03|10125.58|10125.58|0
1681288200000|2023-04-12 08:30:00|10134.82|10134.82|10136.54|10136.54|10136.91|10136.91|10133.09|10133.09|0
1681288500000|2023-04-12 08:35:00|10135.77|10135.77|10129.35|10129.35|10137.27|10137.27|10129.35|10129.35|0
1681288800000|2023-04-12 08:40:00|10128.84|10128.84|10125.65|10125.65|10131.63|10131.63|10125.07|10125.07|0
1681289100000|2023-04-12 08:45:00|10125.3|10125.3|10112.42|10112.42|10125.3|10125.3|10112.24|10112.24|0
1681289400000|2023-04-12 08:50:00|10113.19|10113.19|10117.37|10117.37|10117.37|10117.37|10112.83|10112.83|0
1681289700000|2023-04-12 08:55:00|10118.11|10118.11|10120.67|10120.67|10121.32|10121.32|10118.11|10118.11|0
1681290000000|2023-04-12 09:00:00|10121.12|10121.12|10125.58|10125.58|10126.63|10126.63|10121.12|10121.12|0
1681290300000|2023-04-12 09:05:00|10125.48|10125.48|10120.64|10120.64|10125.48|10125.48|10120.64|10120.64|0
1681290600000|2023-04-12 09:10:00|10121.01|10121.01|10126.26|10126.26|10128.22|10128.22|10121.01|10121.01|0
1681290900000|2023-04-12 09:15:00|10125.73|10125.73|10129.36|10129.36|10129.36|10129.36|10124.66|10124.66|0
1681291200000|2023-04-12 09:20:00|10129.66|10129.66|10128.81|10128.81|10129.81|10129.81|10127.25|10127.25|0
1681291500000|2023-04-12 09:25:00|10128.96|10128.96|10128.13|10128.13|10130.05|10130.05|10127.59|10127.59|0
1681291800000|2023-04-12 09:30:00|10130.51|10130.51|10136.53|10136.53|10136.53|10136.53|10130.51|10130.51|0
1681292100000|2023-04-12 09:35:00|10138.9|10138.9|10142.01|10142.01|10142.01|10142.01|10137.48|10137.48|0
1681292400000|2023-04-12 09:40:00|10139.64|10139.64|10140.02|10140.02|10140.02|10140.02|10137.38|10137.38|0
1681292700000|2023-04-12 09:45:00|10139.67|10139.67|10138.19|10138.19|10139.67|10139.67|10135.29|10135.29|0
1681293000000|2023-04-12 09:50:00|10138.54|10138.54|10137.75|10137.75|10139.42|10139.42|10136.53|10136.53|0
1681293300000|2023-04-12 09:55:00|10137.49|10137.49|10141.24|10141.24|10144.32|10144.32|10137.49|10137.49|0
1681293600000|2023-04-12 10:00:00|10143.62|10143.62|10140.44|10140.44|10143.62|10143.62|10140.44|10140.44|0
1681293900000|2023-04-12 10:05:00|10140.79|10140.79|10143.24|10143.24|10143.75|10143.75|10140.44|10140.44|0
1681294200000|2023-04-12 10:10:00|10142.98|10142.98|10144.67|10144.67|10144.67|10144.67|10142.14|10142.14|0
1681294500000|2023-04-12 10:15:00|10145.2|10145.2|10146.27|10146.27|10146.5|10146.5|10145.2|10145.2|0
1681294800000|2023-04-12 10:20:00|10146.45|10146.45|10138.43|10138.43|10148.82|10148.82|10138.43|10138.43|0
1681295100000|2023-04-12 10:25:00|10138.69|10138.69|10138.36|10138.36|10141.75|10141.75|10137.74|10137.74|0
1681295400000|2023-04-12 10:30:00|10138.54|10138.54|10142.07|10142.07|10142.07|10142.07|10136.16|10136.16|0
1681295700000|2023-04-12 10:35:00|10141.81|10141.81|10135.86|10135.86|10141.81|10141.81|10135.86|10135.86|0
1681296000000|2023-04-12 10:40:00|10136.55|10136.55|10131.81|10131.81|10139.11|10139.11|10131.81|10131.81|0
1681296300000|2023-04-12 10:45:00|10132.07|10132.07|10125.93|10125.93|10132.07|10132.07|10125.93|10125.93|0
1681296600000|2023-04-12 10:50:00|10125.67|10125.67|10134.3|10134.3|10134.3|10134.3|10125.5|10125.5|0
1681296900000|2023-04-12 10:55:00|10131.92|10131.92|10129.05|10129.05|10134.43|10134.43|10128.87|10128.87|0
1681297200000|2023-04-12 11:00:00|10128.69|10128.69|10128.39|10128.39|10129.44|10129.44|10128.09|10128.09|0
1681297500000|2023-04-12 11:05:00|10128.14|10128.14|10132.09|10132.09|10132.09|10132.09|10127.88|10127.88|0
1681297800000|2023-04-12 11:10:00|10132.36|10132.36|10133.69|10133.69|10133.69|10133.69|10124.72|10124.72|0
1681298100000|2023-04-12 11:15:00|10133.43|10133.43|10128.86|10128.86|10134.29|10134.29|10127.89|10127.89|0
1681298400000|2023-04-12 11:20:00|10128.6|10128.6|10125.04|10125.04|10129.98|10129.98|10124.87|10124.87|0
1681298700000|2023-04-12 11:25:00|10125.4|10125.4|10126.21|10126.21|10126.44|10126.44|10125.22|10125.22|0
1681299000000|2023-04-12 11:30:00|10126.12|10126.12|10119.85|10119.85|10126.12|10126.12|10119.85|10119.85|0
1681299300000|2023-04-12 11:35:00|10120.2|10120.2|10115.17|10115.17|10120.71|10120.71|10114.99|10114.99|0
1681299600000|2023-04-12 11:40:00|10115.07|10115.07|10114.55|10114.55|10115.42|10115.42|10114.55|10114.55|0
1681299900000|2023-04-12 11:45:00|10112.17|10112.17|10120.35|10120.35|10120.86|10120.86|10111.74|10111.74|0
1681300200000|2023-04-12 11:50:00|10120.09|10120.09|10124.52|10124.52|10124.52|10124.52|10117.11|10117.11|0
1681300500000|2023-04-12 11:55:00|10124.22|10124.22|10124.52|10124.52|10127.06|10127.06|10124.07|10124.07|0
1681300800000|2023-04-12 12:00:00|10126.89|10126.89|10132.92|10132.92|10132.92|10132.92|10123.79|10123.79|0
1681301100000|2023-04-12 12:05:00|10132.4|10132.4|10133.34|10133.34|10133.34|10133.34|10131.58|10131.58|0
1681301400000|2023-04-12 12:10:00|10134.04|10134.04|10136.5|10136.5|10139.39|10139.39|10134.04|10134.04|0
1681301700000|2023-04-12 12:15:00|10136.15|10136.15|10138.34|10138.34|10139.35|10139.35|10136.15|10136.15|0
1681302000000|2023-04-12 12:20:00|10138.08|10138.08|10133.17|10133.17|10138.52|10138.52|10130.79|10130.79|0
1681302300000|2023-04-12 12:25:00|10133.32|10133.32|10132.92|10132.92|10141.72|10141.72|10132.92|10132.92|0
1681302600000|2023-04-12 12:30:00|10132.22|10132.22|10167.84|10167.84|10168.03|10168.03|10130.93|10130.93|0
1681302900000|2023-04-12 12:35:00|10168.18|10168.18|10152|10152|10169.73|10169.73|10147.25|10147.25|0
1681303200000|2023-04-12 12:40:00|10151.64|10151.64|10150.53|10150.53|10152.1|10152.1|10147.35|10147.35|0
1681303500000|2023-04-12 12:45:00|10150.72|10150.72|10151.06|10151.06|10155.83|10155.83|10145.3|10145.3|0
1681303800000|2023-04-12 12:50:00|10151.76|10151.76|10141.04|10141.04|10151.76|10151.76|10137.64|10137.64|0
1681304100000|2023-04-12 12:55:00|10140.86|10140.86|10128.94|10128.94|10143.85|10143.85|10128.59|10128.59|0
1681304400000|2023-04-12 13:00:00|10129.08|10129.08|10130.7|10130.7|10132.93|10132.93|10124.34|10124.34|0
1681304700000|2023-04-12 13:05:00|10130.43|10130.43|10127.09|10127.09|10130.69|10130.69|10126.06|10126.06|0
1681305000000|2023-04-12 13:10:00|10127.39|10127.39|10133.22|10133.22|10134.43|10134.43|10127.39|10127.39|0
1681305300000|2023-04-12 13:15:00|10133.12|10133.12|10131.01|10131.01|10133.48|10133.48|10128.54|10128.54|0
1681305600000|2023-04-12 13:20:00|10131.53|10131.53|10131.43|10131.43|10132.13|10132.13|10131.34|10131.34|0
1681305900000|2023-04-12 13:25:00|10132.17|10132.17|10118.78|10118.78|10132.34|10132.34|10118.61|10118.61|0
1681306200000|2023-04-12 13:30:00|10119.04|10119.04|10121.48|10121.48|10121.76|10121.76|10113.54|10113.54|0
1681306500000|2023-04-12 13:35:00|10120.96|10120.96|10133.06|10133.06|10133.06|10133.06|10120.66|10120.66|0
1681306800000|2023-04-12 13:40:00|10132.72|10132.72|10128.55|10128.55|10132.72|10132.72|10122.62|10122.62|0
1681307100000|2023-04-12 13:45:00|10129.07|10129.07|10128.34|10128.34|10130.36|10130.36|10125.35|10125.35|0
1681307400000|2023-04-12 13:50:00|10128.8|10128.8|10134.24|10134.24|10136.44|10136.44|10128.8|10128.8|0
1681307700000|2023-04-12 13:55:00|10134.06|10134.06|10138.64|10138.64|10140.35|10140.35|10133.67|10133.67|0
1681308000000|2023-04-12 14:00:00|10136.27|10136.27|10132.15|10132.15|10136.27|10136.27|10127.43|10127.43|0
1681308300000|2023-04-12 14:05:00|10132.24|10132.24|10129.63|10129.63|10132.53|10132.53|10128.54|10128.54|0
1681308600000|2023-04-12 14:10:00|10129.81|10129.81|10134.2|10134.2|10134.2|10134.2|10129.81|10129.81|0
1681308900000|2023-04-12 14:15:00|10134.71|10134.71|10130.43|10130.43|10138.46|10138.46|10129.92|10129.92|0
1681309200000|2023-04-12 14:20:00|10130.25|10130.25|10136.41|10136.41|10136.81|10136.81|10126.82|10126.82|0
1681309500000|2023-04-12 14:25:00|10136.76|10136.76|10138.95|10138.95|10142.61|10142.61|10136.31|10136.31|0
1681309800000|2023-04-12 14:30:00|10141.32|10141.32|10133.18|10133.18|10143.43|10143.43|10133.18|10133.18|0
1681310100000|2023-04-12 14:35:00|10132.92|10132.92|10131.6|10131.6|10135.3|10135.3|10128.78|10128.78|0
1681310400000|2023-04-12 14:40:00|10131.96|10131.96|10122.49|10122.49|10133.18|10133.18|10122.49|10122.49|0
1681310700000|2023-04-12 14:45:00|10122.31|10122.31|10126.25|10126.25|10126.94|10126.94|10119.74|10119.74|0
1681311000000|2023-04-12 14:50:00|10126.06|10126.06|10125.99|10125.99|10129.58|10129.58|10124.5|10124.5|0
1681311300000|2023-04-12 14:55:00|10126.16|10126.16|10119.35|10119.35|10126.16|10126.16|10117.49|10117.49|0
1681311600000|2023-04-12 15:00:00|10118.83|10118.83|10115.79|10115.79|10120.6|10120.6|10115.51|10115.51|0
1681311900000|2023-04-12 15:05:00|10115.7|10115.7|10114.51|10114.51|10119.03|10119.03|10112.94|10112.94|0
1681312200000|2023-04-12 15:10:00|10114.25|10114.25|10108.87|10108.87|10114.25|10114.25|10104.62|10104.62|0
1681312500000|2023-04-12 15:15:00|10108.34|10108.34|10112.05|10112.05|10114.43|10114.43|10106.48|10106.48|0
1681312800000|2023-04-12 15:20:00|10112.31|10112.31|10119.43|10119.43|10121.8|10121.8|10110.18|10110.18|0
1681313100000|2023-04-12 15:25:00|10119.78|10119.78|10119.22|10119.22|10119.78|10119.78|10115.1|10115.1|0
1681370100000|2023-04-13 07:15:00|10126.39|10126.39|10136.96|10136.96|10142.31|10142.31|10126.39|10126.39|0
1681370400000|2023-04-13 07:20:00|10136.26|10136.26|10131.62|10131.62|10136.45|10136.45|10129.6|10129.6|0
1681370700000|2023-04-13 07:25:00|10131.99|10131.99|10131.19|10131.19|10138.04|10138.04|10131.19|10131.19|0
1681371000000|2023-04-13 07:30:00|10131.64|10131.64|10125.93|10125.93|10135.36|10135.36|10125.93|10125.93|0
1681371300000|2023-04-13 07:35:00|10125.75|10125.75|10121.06|10121.06|10128.12|10128.12|10117.63|10117.63|0
1681371600000|2023-04-13 07:40:00|10121.24|10121.24|10127.48|10127.48|10128.05|10128.05|10121.24|10121.24|0
1681371900000|2023-04-13 07:45:00|10125.93|10125.93|10119.17|10119.17|10126.89|10126.89|10116.96|10116.96|0
1681372200000|2023-04-13 07:50:00|10119.71|10119.71|10114.6|10114.6|10119.71|10119.71|10113.69|10113.69|0
1681372500000|2023-04-13 07:55:00|10114.96|10114.96|10117.89|10117.89|10119.93|10119.93|10114.38|10114.38|0
1681372800000|2023-04-13 08:00:00|10117.63|10117.63|10119.29|10119.29|10119.29|10119.29|10112.2|10112.2|0
1681373100000|2023-04-13 08:05:00|10119.64|10119.64|10109.9|10109.9|10120.16|10120.16|10107.28|10107.28|0
1681373400000|2023-04-13 08:10:00|10112.27|10112.27|10108.74|10108.74|10112.68|10112.68|10108.74|10108.74|0
1681373700000|2023-04-13 08:15:00|10111.11|10111.11|10111.57|10111.57|10113.49|10113.49|10107.7|10107.7|0
1681374000000|2023-04-13 08:20:00|10111.04|10111.04|10114.42|10114.42|10115.53|10115.53|10110.78|10110.78|0
1681374300000|2023-04-13 08:25:00|10114.76|10114.76|10115.83|10115.83|10117.91|10117.91|10113.46|10113.46|0
1681374600000|2023-04-13 08:30:00|10115.48|10115.48|10118.87|10118.87|10120.56|10120.56|10114.95|10114.95|0
1681374900000|2023-04-13 08:35:00|10119.04|10119.04|10124.63|10124.63|10124.63|10124.63|10119.04|10119.04|0
1681375200000|2023-04-13 08:40:00|10124.38|10124.38|10124.08|10124.08|10124.38|10124.38|10121.21|10121.21|0
1681375500000|2023-04-13 08:45:00|10124.23|10124.23|10125.56|10125.56|10125.89|10125.89|10123.89|10123.89|0
1681375800000|2023-04-13 08:50:00|10125.73|10125.73|10132.25|10132.25|10132.34|10132.34|10125.73|10125.73|0
1681376100000|2023-04-13 08:55:00|10132.55|10132.55|10126.9|10126.9|10133.29|10133.29|10126.9|10126.9|0
1681376400000|2023-04-13 09:00:00|10126.54|10126.54|10130.54|10130.54|10130.54|10130.54|10126.54|10126.54|0
1681376700000|2023-04-13 09:05:00|10132.91|10132.91|10129.17|10129.17|10132.91|10132.91|10128.48|10128.48|0
1681377000000|2023-04-13 09:10:00|10133.92|10133.92|10135.91|10135.91|10137.67|10137.67|10133.92|10133.92|0
1681377300000|2023-04-13 09:15:00|10136.17|10136.17|10140.33|10140.33|10140.33|10140.33|10136.17|10136.17|0
1681377600000|2023-04-13 09:20:00|10140.59|10140.59|10144.19|10144.19|10147.02|10147.02|10140.43|10140.43|0
1681377900000|2023-04-13 09:25:00|10143.93|10143.93|10134.38|10134.38|10144.63|10144.63|10134.38|10134.38|0
1681378200000|2023-04-13 09:30:00|10134.73|10134.73|10133.84|10133.84|10136.22|10136.22|10131.4|10131.4|0
1681378500000|2023-04-13 09:35:00|10133.13|10133.13|10129.63|10129.63|10135.8|10135.8|10129.63|10129.63|0
1681378800000|2023-04-13 09:40:00|10129.28|10129.28|10126.79|10126.79|10129.28|10129.28|10121.51|10121.51|0
1681379100000|2023-04-13 09:45:00|10126.08|10126.08|10128.11|10128.11|10128.11|10128.11|10125.7|10125.7|0
1681379400000|2023-04-13 09:50:00|10128.21|10128.21|10122.9|10122.9|10128.21|10128.21|10122.38|10122.38|0
1681379700000|2023-04-13 09:55:00|10120.52|10120.52|10120.89|10120.89|10123.7|10123.7|10120.25|10120.25|0
1681380000000|2023-04-13 10:00:00|10120.44|10120.44|10120.29|10120.29|10121.08|10121.08|10119.99|10119.99|0
1681380300000|2023-04-13 10:05:00|10120.75|10120.75|10120.93|10120.93|10120.93|10120.93|10120.49|10120.49|0
1681380600000|2023-04-13 10:10:00|10118.56|10118.56|10116.68|10116.68|10118.56|10118.56|10116.48|10116.48|0
1681380900000|2023-04-13 10:15:00|10116.38|10116.38|10114.44|10114.44|10117.11|10117.11|10114.44|10114.44|0
1681381200000|2023-04-13 10:20:00|10112.06|10112.06|10114.28|10114.28|10114.28|10114.28|10111.78|10111.78|0
1681381500000|2023-04-13 10:25:00|10113.93|10113.93|10114.14|10114.14|10114.67|10114.67|10113.68|10113.68|0
1681381800000|2023-04-13 10:30:00|10114.32|10114.32|10118.59|10118.59|10118.59|10118.59|10113.57|10113.57|0
1681382100000|2023-04-13 10:35:00|10118.07|10118.07|10117.97|10117.97|10118.42|10118.42|10113.87|10113.87|0
1681382400000|2023-04-13 10:40:00|10118.23|10118.23|10117.86|10117.86|10120.41|10120.41|10117.52|10117.52|0
1681382700000|2023-04-13 10:45:00|10117.6|10117.6|10120.06|10120.06|10120.93|10120.93|10116.75|10116.75|0
1681383000000|2023-04-13 10:50:00|10119.36|10119.36|10123.85|10123.85|10123.85|10123.85|10118.49|10118.49|0
1681383300000|2023-04-13 10:55:00|10123.67|10123.67|10123.71|10123.71|10126.16|10126.16|10123|10123|0
1681383600000|2023-04-13 11:00:00|10121.34|10121.34|10120.04|10120.04|10121.34|10121.34|10117.33|10117.33|0
1681383900000|2023-04-13 11:05:00|10119.78|10119.78|10114.33|10114.33|10119.78|10119.78|10114.33|10114.33|0
1681384200000|2023-04-13 11:10:00|10114.07|10114.07|10115.3|10115.3|10115.3|10115.3|10114.07|10114.07|0
1681384500000|2023-04-13 11:15:00|10115.39|10115.39|10117.7|10117.7|10117.7|10117.7|10112.46|10112.46|0
1681384800000|2023-04-13 11:20:00|10117.88|10117.88|10114.65|10114.65|10117.88|10117.88|10114.21|10114.21|0
1681385100000|2023-04-13 11:25:00|10115.01|10115.01|10115.77|10115.77|10116.44|10116.44|10114.06|10114.06|0
1681385400000|2023-04-13 11:30:00|10118.15|10118.15|10116.36|10116.36|10118.5|10118.5|10115.67|10115.67|0
1681385700000|2023-04-13 11:35:00|10116.54|10116.54|10119.85|10119.85|10120.64|10120.64|10116.54|10116.54|0
1681386000000|2023-04-13 11:40:00|10120.15|10120.15|10118.69|10118.69|10120.62|10120.62|10118.69|10118.69|0
1681386300000|2023-04-13 11:45:00|10118.23|10118.23|10118.15|10118.15|10118.51|10118.51|10117.97|10117.97|0
1681386600000|2023-04-13 11:50:00|10118.33|10118.33|10111.9|10111.9|10118.86|10118.86|10111.9|10111.9|0
1681386900000|2023-04-13 11:55:00|10112.17|10112.17|10108.58|10108.58|10112.17|10112.17|10108.43|10108.43|0
1681387200000|2023-04-13 12:00:00|10108.07|10108.07|10106.4|10106.4|10108.07|10108.07|10106.4|10106.4|0
1681387500000|2023-04-13 12:05:00|10106.58|10106.58|10109.02|10109.02|10109.3|10109.3|10106.58|10106.58|0
1681387800000|2023-04-13 12:10:00|10108.66|10108.66|10108.23|10108.23|10108.75|10108.75|10108.23|10108.23|0
1681388100000|2023-04-13 12:15:00|10108.53|10108.53|10113.25|10113.25|10113.43|10113.43|10108.53|10108.53|0
1681388400000|2023-04-13 12:20:00|10112.71|10112.71|10114.81|10114.81|10116.26|10116.26|10112.71|10112.71|0
1681388700000|2023-04-13 12:25:00|10114.99|10114.99|10112.55|10112.55|10117.1|10117.1|10112.11|10112.11|0
1681389000000|2023-04-13 12:30:00|10112.45|10112.45|10119.37|10119.37|10120.59|10120.59|10112.45|10112.45|0
1681389300000|2023-04-13 12:35:00|10119.22|10119.22|10125.23|10125.23|10125.23|10125.23|10119.08|10119.08|0
1681389600000|2023-04-13 12:40:00|10125.53|10125.53|10130.71|10130.71|10132.13|10132.13|10125.53|10125.53|0
1681389900000|2023-04-13 12:45:00|10131.06|10131.06|10132.64|10132.64|10132.81|10132.81|10130.18|10130.18|0
1681390200000|2023-04-13 12:50:00|10132.46|10132.46|10131.88|10131.88|10134.73|10134.73|10131.35|10131.35|0
1681390500000|2023-04-13 12:55:00|10132.47|10132.47|10129.28|10129.28|10133.25|10133.25|10128.94|10128.94|0
1681390800000|2023-04-13 13:00:00|10128.94|10128.94|10136.57|10136.57|10136.57|10136.57|10128.79|10128.79|0
1681391100000|2023-04-13 13:05:00|10136.75|10136.75|10140.59|10140.59|10143.15|10143.15|10136.75|10136.75|0
1681391400000|2023-04-13 13:10:00|10140.34|10140.34|10132.84|10132.84|10140.34|10140.34|10132.84|10132.84|0
1681391700000|2023-04-13 13:15:00|10132.5|10132.5|10130.47|10130.47|10132.5|10132.5|10130.47|10130.47|0
1681392000000|2023-04-13 13:20:00|10132.85|10132.85|10130.2|10130.2|10134.1|10134.1|10130.2|10130.2|0
1681392300000|2023-04-13 13:25:00|10130.02|10130.02|10124.06|10124.06|10130.02|10130.02|10124.06|10124.06|0
1681392600000|2023-04-13 13:30:00|10123.6|10123.6|10130.98|10130.98|10131.68|10131.68|10122.74|10122.74|0
1681392900000|2023-04-13 13:35:00|10130.72|10130.72|10137.24|10137.24|10138.36|10138.36|10129.78|10129.78|0
1681393200000|2023-04-13 13:40:00|10139.62|10139.62|10142.56|10142.56|10147.48|10147.48|10139.36|10139.36|0
1681393500000|2023-04-13 13:45:00|10142.82|10142.82|10143.28|10143.28|10144.39|10144.39|10139.81|10139.81|0
1681393800000|2023-04-13 13:50:00|10143.46|10143.46|10137.12|10137.12|10144.51|10144.51|10134.27|10134.27|0
1681394100000|2023-04-13 13:55:00|10136.35|10136.35|10134.94|10134.94|10138.16|10138.16|10130.77|10130.77|0
1681394400000|2023-04-13 14:00:00|10135.29|10135.29|10135.95|10135.95|10135.95|10135.95|10130.94|10130.94|0
1681394700000|2023-04-13 14:05:00|10135.6|10135.6|10138.27|10138.27|10139.13|10139.13|10135.03|10135.03|0
1681395000000|2023-04-13 14:10:00|10140.64|10140.64|10139.7|10139.7|10140.64|10140.64|10137.46|10137.46|0
1681395300000|2023-04-13 14:15:00|10139.96|10139.96|10143.8|10143.8|10144.33|10144.33|10139.7|10139.7|0
1681395600000|2023-04-13 14:20:00|10141.43|10141.43|10141.45|10141.45|10143.01|10143.01|10138.38|10138.38|0
1681395900000|2023-04-13 14:25:00|10141.19|10141.19|10135.98|10135.98|10143.09|10143.09|10135.98|10135.98|0
1681396200000|2023-04-13 14:30:00|10135.89|10135.89|10131.7|10131.7|10137.01|10137.01|10130.99|10130.99|0
1681396500000|2023-04-13 14:35:00|10131.85|10131.85|10128.22|10128.22|10132.31|10132.31|10128.22|10128.22|0
1681396800000|2023-04-13 14:40:00|10128.58|10128.58|10130.51|10130.51|10131.23|10131.23|10124.81|10124.81|0
1681397100000|2023-04-13 14:45:00|10130.36|10130.36|10128.54|10128.54|10130.9|10130.9|10126.18|10126.18|0
1681397400000|2023-04-13 14:50:00|10126.17|10126.17|10131.85|10131.85|10131.85|10131.85|10126.17|10126.17|0
1681397700000|2023-04-13 14:55:00|10131.67|10131.67|10129.21|10129.21|10133.87|10133.87|10128.7|10128.7|0
1681398000000|2023-04-13 15:00:00|10128.7|10128.7|10132.23|10132.23|10134.87|10134.87|10128.44|10128.44|0
1681398300000|2023-04-13 15:05:00|10131.97|10131.97|10127.48|10127.48|10132.41|10132.41|10127.48|10127.48|0
1681398600000|2023-04-13 15:10:00|10127.83|10127.83|10129.4|10129.4|10131|10131|10125.48|10125.48|0
1681398900000|2023-04-13 15:15:00|10129.65|10129.65|10129.22|10129.22|10131.41|10131.41|10127.28|10127.28|0
1681399200000|2023-04-13 15:20:00|10129.4|10129.4|10134.73|10134.73|10135.49|10135.49|10129.4|10129.4|0
1681399500000|2023-04-13 15:25:00|10134.47|10134.47|10136.85|10136.85|10137.45|10137.45|10132.38|10132.38|0
1681456500000|2023-04-14 07:15:00|10164.92|10164.92|10178.77|10178.77|10178.77|10178.77|10164.92|10164.92|0
1681456800000|2023-04-14 07:20:00|10178.41|10178.41|10179.15|10179.15|10184.15|10184.15|10178.06|10178.06|0
1681457100000|2023-04-14 07:25:00|10181.53|10181.53|10182|10182|10182.3|10182.3|10172.38|10172.38|0
1681457400000|2023-04-14 07:30:00|10182.15|10182.15|10174.49|10174.49|10182.15|10182.15|10173.29|10173.29|0
1681457700000|2023-04-14 07:35:00|10174.31|10174.31|10166.6|10166.6|10176.05|10176.05|10164.28|10164.28|0
1681458000000|2023-04-14 07:40:00|10166.96|10166.96|10172.01|10172.01|10172.27|10172.27|10164.99|10164.99|0
1681458300000|2023-04-14 07:45:00|10171.41|10171.41|10177.38|10177.38|10177.38|10177.38|10170.52|10170.52|0
1681458600000|2023-04-14 07:50:00|10177.72|10177.72|10181.65|10181.65|10182.38|10182.38|10177.47|10177.47|0
1681458900000|2023-04-14 07:55:00|10181.47|10181.47|10178.74|10178.74|10183.93|10183.93|10178.74|10178.74|0
1681459200000|2023-04-14 08:00:00|10179.77|10179.77|10185.17|10185.17|10185.17|10185.17|10179.74|10179.74|0
1681459500000|2023-04-14 08:05:00|10185.86|10185.86|10185|10185|10185.86|10185.86|10181.66|10181.66|0
1681459800000|2023-04-14 08:10:00|10189.75|10189.75|10184.48|10184.48|10190.09|10190.09|10184.48|10184.48|0
1681460100000|2023-04-14 08:15:00|10185.22|10185.22|10185.73|10185.73|10187.22|10187.22|10181.3|10181.3|0
1681460400000|2023-04-14 08:20:00|10185.38|10185.38|10184.61|10184.61|10185.38|10185.38|10183.41|10183.41|0
1681460700000|2023-04-14 08:25:00|10184.88|10184.88|10186.69|10186.69|10188.6|10188.6|10184.75|10184.75|0
1681461000000|2023-04-14 08:30:00|10186.51|10186.51|10187.12|10187.12|10187.37|10187.37|10180.48|10180.48|0
1681461300000|2023-04-14 08:35:00|10187.4|10187.4|10185.06|10185.06|10187.66|10187.66|10182.15|10182.15|0
1681461600000|2023-04-14 08:40:00|10184.71|10184.71|10177.85|10177.85|10185.22|10185.22|10177.85|10177.85|0
1681461900000|2023-04-14 08:45:00|10177.76|10177.76|10179.17|10179.17|10181.73|10181.73|10176.63|10176.63|0
1681462200000|2023-04-14 08:50:00|10179.94|10179.94|10188.36|10188.36|10188.36|10188.36|10179.94|10179.94|0
1681462500000|2023-04-14 08:55:00|10188.73|10188.73|10188.99|10188.99|10189.08|10189.08|10188.73|10188.73|0
1681462800000|2023-04-14 09:00:00|10187.95|10187.95|10189.9|10189.9|10189.9|10189.9|10187.59|10187.59|0
1681463100000|2023-04-14 09:05:00|10190.08|10190.08|10187.53|10187.53|10190.27|10190.27|10187.53|10187.53|0
1681463400000|2023-04-14 09:10:00|10187.36|10187.36|10183.37|10183.37|10189.2|10189.2|10182.07|10182.07|0
1681463700000|2023-04-14 09:15:00|10183.02|10183.02|10181.46|10181.46|10184.61|10184.61|10181.37|10181.37|0
1681464000000|2023-04-14 09:20:00|10181.64|10181.64|10183.05|10183.05|10183.13|10183.13|10181.64|10181.64|0
1681464300000|2023-04-14 09:25:00|10183.33|10183.33|10188.76|10188.76|10188.76|10188.76|10183.24|10183.24|0
1681464600000|2023-04-14 09:30:00|10188.25|10188.25|10188.77|10188.77|10188.77|10188.77|10188.25|10188.25|0
1681464900000|2023-04-14 09:35:00|10188.96|10188.96|10187.76|10187.76|10189.1|10189.1|10187.01|10187.01|0
1681465200000|2023-04-14 09:40:00|10188.1|10188.1|10190.89|10190.89|10191.81|10191.81|10188.1|10188.1|0
1681465500000|2023-04-14 09:45:00|10191.16|10191.16|10190.34|10190.34|10191.92|10191.92|10189.82|10189.82|0
1681465800000|2023-04-14 09:50:00|10190.6|10190.6|10188.23|10188.23|10190.6|10190.6|10188.05|10188.05|0
1681466100000|2023-04-14 09:55:00|10188.08|10188.08|10187.33|10187.33|10188.38|10188.38|10186|10186|0
1681466400000|2023-04-14 10:00:00|10186.98|10186.98|10186.04|10186.04|10187.14|10187.14|10183.13|10183.13|0
1681466700000|2023-04-14 10:05:00|10186.4|10186.4|10183.31|10183.31|10186.4|10186.4|10183.31|10183.31|0
1681467000000|2023-04-14 10:10:00|10183.65|10183.65|10178.75|10178.75|10183.65|10183.65|10178.75|10178.75|0
1681467300000|2023-04-14 10:15:00|10178.29|10178.29|10180.56|10180.56|10180.56|10180.56|10177.32|10177.32|0
1681467600000|2023-04-14 10:20:00|10180.38|10180.38|10181.16|10181.16|10181.85|10181.85|10180.38|10180.38|0
1681467900000|2023-04-14 10:25:00|10180.11|10180.11|10177.15|10177.15|10180.81|10180.81|10176.64|10176.64|0
1681468200000|2023-04-14 10:30:00|10176.8|10176.8|10177.06|10177.06|10177.06|10177.06|10176.71|10176.71|0
1681468500000|2023-04-14 10:35:00|10176.97|10176.97|10174.15|10174.15|10176.97|10176.97|10173.89|10173.89|0
1681468800000|2023-04-14 10:40:00|10174.4|10174.4|10171.5|10171.5|10174.75|10174.75|10171.24|10171.24|0
1681469100000|2023-04-14 10:45:00|10171.86|10171.86|10174.14|10174.14|10174.14|10174.14|10171.86|10171.86|0
1681469400000|2023-04-14 10:50:00|10174.66|10174.66|10171.41|10171.41|10176.16|10176.16|10170.36|10170.36|0
1681469700000|2023-04-14 10:55:00|10171.11|10171.11|10169.59|10169.59|10172.31|10172.31|10169.31|10169.31|0
1681470000000|2023-04-14 11:00:00|10169.5|10169.5|10165.39|10165.39|10170.01|10170.01|10165.39|10165.39|0
1681470300000|2023-04-14 11:05:00|10163.01|10163.01|10166.44|10166.44|10168.9|10168.9|10163.01|10163.01|0
1681470600000|2023-04-14 11:10:00|10167.21|10167.21|10162.22|10162.22|10169.43|10169.43|10162.22|10162.22|0
1681470900000|2023-04-14 11:15:00|10161.53|10161.53|10166.28|10166.28|10166.28|10166.28|10161.01|10161.01|0
1681471200000|2023-04-14 11:20:00|10165.94|10165.94|10166.23|10166.23|10168.78|10168.78|10165.58|10165.58|0
1681471500000|2023-04-14 11:25:00|10166.4|10166.4|10171.31|10171.31|10171.31|10171.31|10166.4|10166.4|0
1681471800000|2023-04-14 11:30:00|10170.95|10170.95|10176.08|10176.08|10178.43|10178.43|10168.58|10168.58|0
1681472100000|2023-04-14 11:35:00|10175.9|10175.9|10172.92|10172.92|10175.9|10175.9|10172.58|10172.58|0
1681472400000|2023-04-14 11:40:00|10172.67|10172.67|10170.87|10170.87|10172.67|10172.67|10169.77|10169.77|0
1681472700000|2023-04-14 11:45:00|10168.5|10168.5|10165.87|10165.87|10168.5|10168.5|10162.87|10162.87|0
1681473000000|2023-04-14 11:50:00|10165.78|10165.78|10166.77|10166.77|10167.54|10167.54|10164.82|10164.82|0
1681473300000|2023-04-14 11:55:00|10167.12|10167.12|10165.57|10165.57|10167.95|10167.95|10165.57|10165.57|0
1681473600000|2023-04-14 12:00:00|10165.3|10165.3|10161.44|10161.44|10165.64|10165.64|10161.44|10161.44|0
1681473900000|2023-04-14 12:05:00|10161.34|10161.34|10160.49|10160.49|10161.6|10161.6|10160.3|10160.3|0
1681474200000|2023-04-14 12:10:00|10158.11|10158.11|10158.29|10158.29|10158.8|10158.8|10158.11|10158.11|0
1681474500000|2023-04-14 12:15:00|10158.43|10158.43|10162.82|10162.82|10167.75|10167.75|10158.43|10158.43|0
1681474800000|2023-04-14 12:20:00|10160.45|10160.45|10154.24|10154.24|10160.45|10160.45|10153.89|10153.89|0
1681475100000|2023-04-14 12:25:00|10156.62|10156.62|10148.66|10148.66|10157.43|10157.43|10148.66|10148.66|0
1681475400000|2023-04-14 12:30:00|10153.41|10153.41|10140.73|10140.73|10156.48|10156.48|10140.73|10140.73|0
1681475700000|2023-04-14 12:35:00|10140.55|10140.55|10139.96|10139.96|10140.55|10140.55|10137.66|10137.66|0
1681476000000|2023-04-14 12:40:00|10149.46|10149.46|10144.48|10144.48|10149.61|10149.61|10143.63|10143.63|0
1681476300000|2023-04-14 12:45:00|10144.39|10144.39|10143.41|10143.41|10144.39|10144.39|10139.29|10139.29|0
1681476600000|2023-04-14 12:50:00|10145.79|10145.79|10143.51|10143.51|10150.17|10150.17|10140.61|10140.61|0
1681476900000|2023-04-14 12:55:00|10143.33|10143.33|10140.55|10140.55|10143.33|10143.33|10138.18|10138.18|0
1681477200000|2023-04-14 13:00:00|10138.18|10138.18|10134.75|10134.75|10138.18|10138.18|10133.23|10133.23|0
1681477500000|2023-04-14 13:05:00|10135.1|10135.1|10132.37|10132.37|10135.1|10135.1|10132.37|10132.37|0
1681477800000|2023-04-14 13:10:00|10132.89|10132.89|10140|10140|10140.18|10140.18|10132.89|10132.89|0
1681478100000|2023-04-14 13:15:00|10137.62|10137.62|10145.55|10145.55|10147.38|10147.38|10137.27|10137.27|0
1681478400000|2023-04-14 13:20:00|10145.37|10145.37|10147.49|10147.49|10149.61|10149.61|10144.68|10144.68|0
1681478700000|2023-04-14 13:25:00|10147.67|10147.67|10143.43|10143.43|10148.28|10148.28|10141.52|10141.52|0
1681479000000|2023-04-14 13:30:00|10143.69|10143.69|10151.91|10151.91|10154.27|10154.27|10141.91|10141.91|0
1681479300000|2023-04-14 13:35:00|10149.54|10149.54|10155.24|10155.24|10159.63|10159.63|10146.89|10146.89|0
1681479600000|2023-04-14 13:40:00|10154.98|10154.98|10168.01|10168.01|10168.01|10168.01|10154.78|10154.78|0
1681479900000|2023-04-14 13:45:00|10163.26|10163.26|10164.67|10164.67|10165.8|10165.8|10162.82|10162.82|0
1681480200000|2023-04-14 13:50:00|10164.84|10164.84|10163.51|10163.51|10167.8|10167.8|10162.78|10162.78|0
1681480500000|2023-04-14 13:55:00|10163.69|10163.69|10158.04|10158.04|10164.93|10164.93|10156.7|10156.7|0
1681480800000|2023-04-14 14:00:00|10156.23|10156.23|10157.86|10157.86|10161.02|10161.02|10152.25|10152.25|0
1681481100000|2023-04-14 14:05:00|10158.21|10158.21|10151.93|10151.93|10158.59|10158.59|10148.28|10148.28|0
1681481400000|2023-04-14 14:10:00|10150.33|10150.33|10152.53|10152.53|10152.53|10152.53|10147.53|10147.53|0
1681481700000|2023-04-14 14:15:00|10152.88|10152.88|10150.79|10150.79|10155.36|10155.36|10150.79|10150.79|0
1681482000000|2023-04-14 14:20:00|10151.05|10151.05|10148.86|10148.86|10151.92|10151.92|10148.33|10148.33|0
1681482300000|2023-04-14 14:25:00|10149.21|10149.21|10146.27|10146.27|10151.1|10151.1|10146.26|10146.26|0
1681482600000|2023-04-14 14:30:00|10146.44|10146.44|10149.11|10149.11|10151.8|10151.8|10146.03|10146.03|0
1681482900000|2023-04-14 14:35:00|10149.28|10149.28|10142.9|10142.9|10149.63|10149.63|10142.55|10142.55|0
1681483200000|2023-04-14 14:40:00|10143.07|10143.07|10142.56|10142.56|10143.85|10143.85|10138.76|10138.76|0
1681483500000|2023-04-14 14:45:00|10142.21|10142.21|10142.94|10142.94|10145.75|10145.75|10140.14|10140.14|0
1681483800000|2023-04-14 14:50:00|10142.85|10142.85|10137.13|10137.13|10147.6|10147.6|10136.79|10136.79|0
1681484100000|2023-04-14 14:55:00|10137.39|10137.39|10135.6|10135.6|10138.86|10138.86|10135.6|10135.6|0
1681484400000|2023-04-14 15:00:00|10133.22|10133.22|10133.75|10133.75|10137.74|10137.74|10133.04|10133.04|0
1681484700000|2023-04-14 15:05:00|10134.01|10134.01|10133.84|10133.84|10137.35|10137.35|10131.63|10131.63|0
1681485000000|2023-04-14 15:10:00|10134.1|10134.1|10135.95|10135.95|10135.95|10135.95|10133.33|10133.33|0
1681485300000|2023-04-14 15:15:00|10135.59|10135.59|10140.49|10140.49|10140.49|10140.49|10134.28|10134.28|0
1681485600000|2023-04-14 15:20:00|10140.66|10140.66|10143.23|10143.23|10144.21|10144.21|10137.86|10137.86|0
1681485900000|2023-04-14 15:25:00|10142.89|10142.89|10134.71|10134.71|10142.89|10142.89|10132.38|10132.38|0
1681715700000|2023-04-17 07:15:00|10150.69|10150.69|10160.71|10160.71|10161.06|10161.06|10143.57|10143.57|0
1681716000000|2023-04-17 07:20:00|10160.86|10160.86|10167.96|10167.96|10167.96|10167.96|10160.17|10160.17|0
1681716300000|2023-04-17 07:25:00|10169|10169|10175.85|10175.85|10175.85|10175.85|10166.18|10166.18|0
1681716600000|2023-04-17 07:30:00|10176.2|10176.2|10174.31|10174.31|10177.72|10177.72|10172.96|10172.96|0
1681716900000|2023-04-17 07:35:00|10175.7|10175.7|10172.86|10172.86|10177.72|10177.72|10170.25|10170.25|0
1681717200000|2023-04-17 07:40:00|10172.59|10172.59|10163.47|10163.47|10172.59|10172.59|10163.47|10163.47|0
1681717500000|2023-04-17 07:45:00|10161.09|10161.09|10163.64|10163.64|10168.58|10168.58|10160.38|10160.38|0
1681717800000|2023-04-17 07:50:00|10164.18|10164.18|10160.59|10160.59|10164.18|10164.18|10159.43|10159.43|0
1681718100000|2023-04-17 07:55:00|10159.81|10159.81|10165.69|10165.69|10165.84|10165.84|10159.64|10159.64|0
1681718400000|2023-04-17 08:00:00|10165.34|10165.34|10175.18|10175.18|10177.56|10177.56|10164.46|10164.46|0
1681718700000|2023-04-17 08:05:00|10173.12|10173.12|10171.99|10171.99|10177.35|10177.35|10169.91|10169.91|0
1681719000000|2023-04-17 08:10:00|10167.24|10167.24|10176.22|10176.22|10176.22|10176.22|10167.24|10167.24|0
1681719300000|2023-04-17 08:15:00|10178.59|10178.59|10177.94|10177.94|10180.32|10180.32|10177.94|10177.94|0
1681719600000|2023-04-17 08:20:00|10177.77|10177.77|10177.71|10177.71|10180.08|10180.08|10172.77|10172.77|0
1681719900000|2023-04-17 08:25:00|10178.4|10178.4|10177.98|10177.98|10178.75|10178.75|10177.98|10177.98|0
1681720200000|2023-04-17 08:30:00|10177.62|10177.62|10170.82|10170.82|10177.62|10177.62|10170.82|10170.82|0
1681720500000|2023-04-17 08:35:00|10169.01|10169.01|10172.01|10172.01|10174.22|10174.22|10168.66|10168.66|0
1681720800000|2023-04-17 08:40:00|10171.71|10171.71|10168.3|10168.3|10173.15|10173.15|10165.92|10165.92|0
1681721100000|2023-04-17 08:45:00|10168.55|10168.55|10171.22|10171.22|10173.78|10173.78|10167.66|10167.66|0
1681721400000|2023-04-17 08:50:00|10170.94|10170.94|10173.31|10173.31|10174.55|10174.55|10170.1|10170.1|0
1681721700000|2023-04-17 08:55:00|10174.86|10174.86|10170.53|10170.53|10174.86|10174.86|10170.36|10170.36|0
1681722000000|2023-04-17 09:00:00|10172.91|10172.91|10166.8|10166.8|10173.44|10173.44|10166.8|10166.8|0
1681722300000|2023-04-17 09:05:00|10167.49|10167.49|10161.52|10161.52|10168.11|10168.11|10161.52|10161.52|0
1681722600000|2023-04-17 09:10:00|10161.26|10161.26|10157.89|10157.89|10161.26|10161.26|10157.89|10157.89|0
1681722900000|2023-04-17 09:15:00|10160.27|10160.27|10157.33|10157.33|10160.27|10160.27|10157.33|10157.33|0
1681723200000|2023-04-17 09:20:00|10157.07|10157.07|10154.67|10154.67|10157.55|10157.55|10154.49|10154.49|0
1681723500000|2023-04-17 09:25:00|10154.84|10154.84|10156.96|10156.96|10157.13|10157.13|10154.76|10154.76|0
1681723800000|2023-04-17 09:30:00|10157.31|10157.31|10164.28|10164.28|10164.28|10164.28|10157.31|10157.31|0
1681724100000|2023-04-17 09:35:00|10164.03|10164.03|10161.14|10161.14|10164.03|10164.03|10160.44|10160.44|0
1681724400000|2023-04-17 09:40:00|10158.77|10158.77|10152.43|10152.43|10159.48|10159.48|10152.43|10152.43|0
1681724700000|2023-04-17 09:45:00|10152.17|10152.17|10150.05|10150.05|10155.14|10155.14|10149.69|10149.69|0
1681725000000|2023-04-17 09:50:00|10149.69|10149.69|10149.95|10149.95|10153.58|10153.58|10147.92|10147.92|0
1681725300000|2023-04-17 09:55:00|10152.32|10152.32|10149.07|10149.07|10153.47|10153.47|10148.72|10148.72|0
1681725600000|2023-04-17 10:00:00|10153.82|10153.82|10158.59|10158.59|10158.59|10158.59|10153.82|10153.82|0
1681725900000|2023-04-17 10:05:00|10157.9|10157.9|10163.34|10163.34|10163.34|10163.34|10157.55|10157.55|0
1681726200000|2023-04-17 10:10:00|10160.97|10160.97|10164.52|10164.52|10164.52|10164.52|10160.13|10160.13|0
1681726500000|2023-04-17 10:15:00|10164.35|10164.35|10162.85|10162.85|10164.35|10164.35|10159.94|10159.94|0
1681726800000|2023-04-17 10:20:00|10162.5|10162.5|10162.94|10162.94|10163.03|10163.03|10162.43|10162.43|0
1681727100000|2023-04-17 10:25:00|10162.59|10162.59|10161.76|10161.76|10162.59|10162.59|10161.24|10161.24|0
1681727400000|2023-04-17 10:30:00|10164.13|10164.13|10169.71|10169.71|10169.71|10169.71|10163.84|10163.84|0
1681727700000|2023-04-17 10:35:00|10170.48|10170.48|10168.68|10168.68|10171|10171|10167.92|10167.92|0
1681728000000|2023-04-17 10:40:00|10169.14|10169.14|10169.77|10169.77|10170.64|10170.64|10167.91|10167.91|0
1681728300000|2023-04-17 10:45:00|10170.55|10170.55|10168.61|10168.61|10170.55|10170.55|10168.61|10168.61|0
1681728600000|2023-04-17 10:50:00|10166.24|10166.24|10168.49|10168.49|10168.61|10168.61|10166.24|10166.24|0
1681728900000|2023-04-17 10:55:00|10166.12|10166.12|10165.6|10165.6|10166.12|10166.12|10165.43|10165.43|0
1681729200000|2023-04-17 11:00:00|10163.92|10163.92|10161.06|10161.06|10163.92|10163.92|10160.35|10160.35|0
1681729500000|2023-04-17 11:05:00|10160.97|10160.97|10165.83|10165.83|10166.08|10166.08|10160.97|10160.97|0
1681729800000|2023-04-17 11:10:00|10165.57|10165.57|10164.33|10164.33|10165.72|10165.72|10164.33|10164.33|0
1681730100000|2023-04-17 11:15:00|10164.68|10164.68|10163.29|10163.29|10164.68|10164.68|10160.92|10160.92|0
1681730400000|2023-04-17 11:20:00|10163.57|10163.57|10158.12|10158.12|10163.57|10163.57|10158.12|10158.12|0
1681730700000|2023-04-17 11:25:00|10158.03|10158.03|10159.87|10159.87|10162.41|10162.41|10157.66|10157.66|0
1681731000000|2023-04-17 11:30:00|10159.57|10159.57|10162.15|10162.15|10162.95|10162.95|10159.54|10159.54|0
1681731300000|2023-04-17 11:35:00|10161.9|10161.9|10159|10159|10163.64|10163.64|10158.83|10158.83|0
1681731600000|2023-04-17 11:40:00|10161.38|10161.38|10161.78|10161.78|10162.13|10162.13|10159.36|10159.36|0
1681731900000|2023-04-17 11:45:00|10162.13|10162.13|10161.83|10161.83|10162.13|10162.13|10161.49|10161.49|0
1681732200000|2023-04-17 11:50:00|10160.94|10160.94|10160.93|10160.93|10161.47|10161.47|10160.66|10160.66|0
1681732500000|2023-04-17 11:55:00|10161.19|10161.19|10164.46|10164.46|10164.46|10164.46|10161.19|10161.19|0
1681732800000|2023-04-17 12:00:00|10164.31|10164.31|10167.26|10167.26|10167.38|10167.38|10164.31|10164.31|0
1681733100000|2023-04-17 12:05:00|10166.91|10166.91|10168.97|10168.97|10171.66|10171.66|10166.77|10166.77|0
1681733400000|2023-04-17 12:10:00|10168.8|10168.8|10164.87|10164.87|10168.8|10168.8|10164.87|10164.87|0
1681733700000|2023-04-17 12:15:00|10164.52|10164.52|10162.16|10162.16|10164.87|10164.87|10161.53|10161.53|0
1681734000000|2023-04-17 12:20:00|10162.5|10162.5|10165.99|10165.99|10165.99|10165.99|10160.65|10160.65|0
1681734300000|2023-04-17 12:25:00|10166.29|10166.29|10165.19|10165.19|10169.26|10169.26|10165.19|10165.19|0
1681734600000|2023-04-17 12:30:00|10162.81|10162.81|10162.8|10162.8|10162.82|10162.82|10161.6|10161.6|0
1681734900000|2023-04-17 12:35:00|10162.98|10162.98|10163.63|10163.63|10163.78|10163.78|10162.98|10162.98|0
1681735200000|2023-04-17 12:40:00|10161.25|10161.25|10162.44|10162.44|10163.63|10163.63|10161.25|10161.25|0
1681735500000|2023-04-17 12:45:00|10162.69|10162.69|10163.24|10163.24|10163.24|10163.24|10162.69|10162.69|0
1681735800000|2023-04-17 12:50:00|10163.39|10163.39|10161.86|10161.86|10166.86|10166.86|10161.86|10161.86|0
1681736100000|2023-04-17 12:55:00|10162.03|10162.03|10159.54|10159.54|10162.27|10162.27|10159.54|10159.54|0
1681736400000|2023-04-17 13:00:00|10157.16|10157.16|10162.93|10162.93|10162.93|10162.93|10156.99|10156.99|0
1681736700000|2023-04-17 13:05:00|10163.02|10163.02|10166.12|10166.12|10166.12|10166.12|10158.86|10158.86|0
1681737000000|2023-04-17 13:10:00|10166.89|10166.89|10166.24|10166.24|10170.31|10170.31|10165.64|10165.64|0
1681737300000|2023-04-17 13:15:00|10166.33|10166.33|10166.74|10166.74|10171.26|10171.26|10166.33|10166.33|0
1681737600000|2023-04-17 13:20:00|10167.09|10167.09|10167.16|10167.16|10167.16|10167.16|10164.11|10164.11|0
1681737900000|2023-04-17 13:25:00|10166.81|10166.81|10166.26|10166.26|10166.81|10166.81|10163.02|10163.02|0
1681738200000|2023-04-17 13:30:00|10166.61|10166.61|10173.19|10173.19|10173.19|10173.19|10165.83|10165.83|0
1681738500000|2023-04-17 13:35:00|10173.54|10173.54|10174.19|10174.19|10177.87|10177.87|10170.91|10170.91|0
1681738800000|2023-04-17 13:40:00|10174.36|10174.36|10170.06|10170.06|10177.43|10177.43|10168.94|10168.94|0
1681739100000|2023-04-17 13:45:00|10169.87|10169.87|10165.6|10165.6|10170.49|10170.49|10165.1|10165.1|0
1681739400000|2023-04-17 13:50:00|10165.78|10165.78|10174.18|10174.18|10175.23|10175.23|10165.78|10165.78|0
1681739700000|2023-04-17 13:55:00|10174.53|10174.53|10177.05|10177.05|10177.4|10177.4|10169.61|10169.61|0
1681740000000|2023-04-17 14:00:00|10177.14|10177.14|10171.42|10171.42|10180.56|10180.56|10171.42|10171.42|0
1681740300000|2023-04-17 14:05:00|10171.77|10171.77|10164.4|10164.4|10171.77|10171.77|10163.78|10163.78|0
1681740600000|2023-04-17 14:10:00|10163.96|10163.96|10167.89|10167.89|10169.92|10169.92|10163.96|10163.96|0
1681740900000|2023-04-17 14:15:00|10167.54|10167.54|10170.72|10170.72|10170.72|10170.72|10164.05|10164.05|0
1681741200000|2023-04-17 14:20:00|10171.07|10171.07|10172.14|10172.14|10172.58|10172.58|10171.07|10171.07|0
1681741500000|2023-04-17 14:25:00|10171.96|10171.96|10169.93|10169.93|10172.48|10172.48|10169.32|10169.32|0
1681741800000|2023-04-17 14:30:00|10170.27|10170.27|10164.52|10164.52|10171.14|10171.14|10162.48|10162.48|0
1681742100000|2023-04-17 14:35:00|10164.77|10164.77|10163.15|10163.15|10165.88|10165.88|10160|10160|0
1681742400000|2023-04-17 14:40:00|10163.92|10163.92|10171.87|10171.87|10171.87|10171.87|10163.92|10163.92|0
1681742700000|2023-04-17 14:45:00|10172.13|10172.13|10177.12|10177.12|10177.57|10177.57|10171.78|10171.78|0
1681743000000|2023-04-17 14:50:00|10177.29|10177.29|10170.98|10170.98|10177.29|10177.29|10169.47|10169.47|0
1681743300000|2023-04-17 14:55:00|10171.24|10171.24|10161.39|10161.39|10171.59|10171.59|10161.39|10161.39|0
1681743600000|2023-04-17 15:00:00|10161.74|10161.74|10161.29|10161.29|10163.48|10163.48|10160.23|10160.23|0
1681743900000|2023-04-17 15:05:00|10161.47|10161.47|10159.54|10159.54|10164.81|10164.81|10158.84|10158.84|0
1681744200000|2023-04-17 15:10:00|10159.37|10159.37|10159.14|10159.14|10160|10160|10158.93|10158.93|0
1681744500000|2023-04-17 15:15:00|10159.49|10159.49|10155.32|10155.32|10159.67|10159.67|10154.66|10154.66|0
1681744800000|2023-04-17 15:20:00|10155.67|10155.67|10151.54|10151.54|10155.85|10155.85|10149.14|10149.14|0
1681745100000|2023-04-17 15:25:00|10152.07|10152.07|10154.65|10154.65|10154.65|10154.65|10148.42|10148.42|0
1681802100000|2023-04-18 07:15:00|10168.84|10168.84|10168.63|10168.63|10173.54|10173.54|10163.16|10163.16|0
1681802400000|2023-04-18 07:20:00|10167.58|10167.58|10176.29|10176.29|10176.29|10176.29|10165.52|10165.52|0
1681802700000|2023-04-18 07:25:00|10175.77|10175.77|10181.14|10181.14|10183.03|10183.03|10174.68|10174.68|0
1681803000000|2023-04-18 07:30:00|10183.51|10183.51|10187.01|10187.01|10187.01|10187.01|10181.15|10181.15|0
1681803300000|2023-04-18 07:35:00|10186.83|10186.83|10182.21|10182.21|10187.39|10187.39|10181.66|10181.66|0
1681803600000|2023-04-18 07:40:00|10181.69|10181.69|10182.81|10182.81|10182.81|10182.81|10180.62|10180.62|0
1681803900000|2023-04-18 07:45:00|10183.32|10183.32|10191.79|10191.79|10193.04|10193.04|10183.32|10183.32|0
1681804200000|2023-04-18 07:50:00|10192.07|10192.07|10187.49|10187.49|10193.27|10193.27|10186.1|10186.1|0
1681804500000|2023-04-18 07:55:00|10187.78|10187.78|10186.52|10186.52|10188.54|10188.54|10186.04|10186.04|0
1681804800000|2023-04-18 08:00:00|10186.42|10186.42|10186.7|10186.7|10188.71|10188.71|10183.26|10183.26|0
1681805100000|2023-04-18 08:05:00|10186.85|10186.85|10184.89|10184.89|10187.89|10187.89|10184.81|10184.81|0
1681805400000|2023-04-18 08:10:00|10182.51|10182.51|10178.31|10178.31|10183.21|10183.21|10178.31|10178.31|0
1681805700000|2023-04-18 08:15:00|10177.96|10177.96|10180.42|10180.42|10181.07|10181.07|10177.78|10177.78|0
1681806000000|2023-04-18 08:20:00|10180.27|10180.27|10173.61|10173.61|10180.27|10180.27|10173.61|10173.61|0
1681806300000|2023-04-18 08:25:00|10175.98|10175.98|10176.59|10176.59|10177.31|10177.31|10174.59|10174.59|0
1681806600000|2023-04-18 08:30:00|10174.21|10174.21|10168.44|10168.44|10174.21|10174.21|10167.38|10167.38|0
1681806900000|2023-04-18 08:35:00|10168.09|10168.09|10168.28|10168.28|10169.41|10169.41|10166.62|10166.62|0
1681807200000|2023-04-18 08:40:00|10168.58|10168.58|10163.92|10163.92|10168.84|10168.84|10163.57|10163.57|0
1681807500000|2023-04-18 08:45:00|10163.14|10163.14|10158.72|10158.72|10165.87|10165.87|10158.72|10158.72|0
1681807800000|2023-04-18 08:50:00|10159.41|10159.41|10155.88|10155.88|10165.65|10165.65|10155.88|10155.88|0
1681808100000|2023-04-18 08:55:00|10155.79|10155.79|10159.18|10159.18|10162.12|10162.12|10155.79|10155.79|0
1681808400000|2023-04-18 09:00:00|10158.83|10158.83|10156.21|10156.21|10162.01|10162.01|10156.21|10156.21|0
1681808700000|2023-04-18 09:05:00|10155.91|10155.91|10155.39|10155.39|10158.81|10158.81|10154.52|10154.52|0
1681809000000|2023-04-18 09:10:00|10155.03|10155.03|10153.5|10153.5|10158.09|10158.09|10153.5|10153.5|0
1681809300000|2023-04-18 09:15:00|10153.68|10153.68|10154.97|10154.97|10155.32|10155.32|10152.35|10152.35|0
1681809600000|2023-04-18 09:20:00|10155.31|10155.31|10155.43|10155.43|10155.94|10155.94|10154.91|10154.91|0
1681809900000|2023-04-18 09:25:00|10155.94|10155.94|10157.42|10157.42|10157.79|10157.79|10155.42|10155.42|0
1681810200000|2023-04-18 09:30:00|10159.8|10159.8|10157.35|10157.35|10159.8|10159.8|10157.35|10157.35|0
1681810500000|2023-04-18 09:35:00|10157.09|10157.09|10158.41|10158.41|10158.91|10158.91|10157.09|10157.09|0
1681810800000|2023-04-18 09:40:00|10160.79|10160.79|10159.49|10159.49|10164.41|10164.41|10159.49|10159.49|0
1681811100000|2023-04-18 09:45:00|10159.34|10159.34|10162.26|10162.26|10162.26|10162.26|10157.01|10157.01|0
1681811400000|2023-04-18 09:50:00|10161.58|10161.58|10160.22|10160.22|10162.98|10162.98|10160.22|10160.22|0
1681811700000|2023-04-18 09:55:00|10160.4|10160.4|10160.69|10160.69|10160.69|10160.69|10155.88|10155.88|0
1681812000000|2023-04-18 10:00:00|10160.34|10160.34|10162.56|10162.56|10163.39|10163.39|10160.17|10160.17|0
1681812300000|2023-04-18 10:05:00|10162.74|10162.74|10167.3|10167.3|10167.3|10167.3|10161.76|10161.76|0
1681812600000|2023-04-18 10:10:00|10167.48|10167.48|10171.58|10171.58|10171.58|10171.58|10167.13|10167.13|0
1681812900000|2023-04-18 10:15:00|10169.21|10169.21|10167.7|10167.7|10169.81|10169.81|10167.1|10167.1|0
1681813200000|2023-04-18 10:20:00|10167.97|10167.97|10167.85|10167.85|10168.87|10168.87|10167.85|10167.85|0
1681813500000|2023-04-18 10:25:00|10168.7|10168.7|10163.68|10163.68|10169.32|10169.32|10161.58|10161.58|0
1681813800000|2023-04-18 10:30:00|10163.42|10163.42|10161.25|10161.25|10163.72|10163.72|10161.25|10161.25|0
1681814100000|2023-04-18 10:35:00|10163.63|10163.63|10162.56|10162.56|10163.63|10163.63|10162.56|10162.56|0
1681814400000|2023-04-18 10:40:00|10162.82|10162.82|10163.47|10163.47|10163.87|10163.87|10162.82|10162.82|0
1681814700000|2023-04-18 10:45:00|10163|10163|10165.12|10165.12|10165.19|10165.19|10163|10163|0
1681815000000|2023-04-18 10:50:00|10165.63|10165.63|10168.06|10168.06|10168.52|10168.52|10165.63|10165.63|0
1681815300000|2023-04-18 10:55:00|10168.32|10168.32|10161.7|10161.7|10170.77|10170.77|10161.19|10161.19|0
1681815600000|2023-04-18 11:00:00|10158.29|10158.29|10156.45|10156.45|10160|10160|10156.06|10156.06|0
1681815900000|2023-04-18 11:05:00|10156.27|10156.27|10158.88|10158.88|10158.88|10158.88|10156.2|10156.2|0
1681816200000|2023-04-18 11:10:00|10159.23|10159.23|10161.48|10161.48|10161.48|10161.48|10159.23|10159.23|0
1681816500000|2023-04-18 11:15:00|10162|10162|10162.02|10162.02|10162.11|10162.11|10161.65|10161.65|0
1681816800000|2023-04-18 11:20:00|10162.2|10162.2|10162.43|10162.43|10164.58|10164.58|10161.41|10161.41|0
1681817100000|2023-04-18 11:25:00|10162.08|10162.08|10163.05|10163.05|10163.94|10163.94|10161.57|10161.57|0
1681817400000|2023-04-18 11:30:00|10162.53|10162.53|10165.23|10165.23|10166.03|10166.03|10162.53|10162.53|0
1681817700000|2023-04-18 11:35:00|10165.06|10165.06|10156.61|10156.61|10165.42|10165.42|10156.46|10156.46|0
1681818000000|2023-04-18 11:40:00|10156.7|10156.7|10161.08|10161.08|10161.08|10161.08|10156.7|10156.7|0
1681818300000|2023-04-18 11:45:00|10160.94|10160.94|10164.47|10164.47|10164.47|10164.47|10160.94|10160.94|0
1681818600000|2023-04-18 11:50:00|10164.19|10164.19|10163.23|10163.23|10165.24|10165.24|10162.62|10162.62|0
1681818900000|2023-04-18 11:55:00|10162.93|10162.93|10163.18|10163.18|10163.18|10163.18|10160.38|10160.38|0
1681819200000|2023-04-18 12:00:00|10163.36|10163.36|10168.47|10168.47|10168.93|10168.93|10162.06|10162.06|0
1681819500000|2023-04-18 12:05:00|10168.65|10168.65|10167.3|10167.3|10168.94|10168.94|10166.57|10166.57|0
1681819800000|2023-04-18 12:10:00|10167.56|10167.56|10164.68|10164.68|10167.91|10167.91|10164.68|10164.68|0
1681820100000|2023-04-18 12:15:00|10165.04|10165.04|10166.7|10166.7|10166.7|10166.7|10164.7|10164.7|0
1681820400000|2023-04-18 12:20:00|10169.08|10169.08|10170.83|10170.83|10172.05|10172.05|10168.75|10168.75|0
1681820700000|2023-04-18 12:25:00|10171.19|10171.19|10165.15|10165.15|10171.88|10171.88|10165.15|10165.15|0
1681821000000|2023-04-18 12:30:00|10165.01|10165.01|10167.07|10167.07|10167.16|10167.16|10164.14|10164.14|0
1681821300000|2023-04-18 12:35:00|10166.92|10166.92|10161.24|10161.24|10166.92|10166.92|10161.24|10161.24|0
1681821600000|2023-04-18 12:40:00|10161.52|10161.52|10164.95|10164.95|10165.05|10165.05|10161.52|10161.52|0
1681821900000|2023-04-18 12:45:00|10164.44|10164.44|10165.33|10165.33|10165.33|10165.33|10162.95|10162.95|0
1681822200000|2023-04-18 12:50:00|10165.84|10165.84|10163.04|10163.04|10166.44|10166.44|10162.86|10162.86|0
1681822500000|2023-04-18 12:55:00|10163.21|10163.21|10165.46|10165.46|10166.79|10166.79|10163.21|10163.21|0
1681822800000|2023-04-18 13:00:00|10165.2|10165.2|10164.78|10164.78|10165.89|10165.89|10164.49|10164.49|0
1681823100000|2023-04-18 13:05:00|10164.96|10164.96|10167.72|10167.72|10170.18|10170.18|10163.93|10163.93|0
1681823400000|2023-04-18 13:10:00|10165.34|10165.34|10163.89|10163.89|10165.95|10165.95|10161.79|10161.79|0
1681823700000|2023-04-18 13:15:00|10164.07|10164.07|10162.58|10162.58|10165.03|10165.03|10162.23|10162.23|0
1681824000000|2023-04-18 13:20:00|10162.39|10162.39|10165.12|10165.12|10166.63|10166.63|10161.88|10161.88|0
1681824300000|2023-04-18 13:25:00|10165.38|10165.38|10165.14|10165.14|10165.38|10165.38|10163.53|10163.53|0
1681824600000|2023-04-18 13:30:00|10164.96|10164.96|10173.25|10173.25|10173.25|10173.25|10164.86|10164.86|0
1681824900000|2023-04-18 13:35:00|10175.63|10175.63|10185.97|10185.97|10188.35|10188.35|10175.35|10175.35|0
1681825200000|2023-04-18 13:40:00|10183.6|10183.6|10181.66|10181.66|10183.6|10183.6|10176.15|10176.15|0
1681825500000|2023-04-18 13:45:00|10182.01|10182.01|10180.45|10180.45|10184.2|10184.2|10180.45|10180.45|0
1681825800000|2023-04-18 13:50:00|10181.05|10181.05|10179.2|10179.2|10184.57|10184.57|10176.59|10176.59|0
1681826100000|2023-04-18 13:55:00|10179.38|10179.38|10175.21|10175.21|10180.91|10180.91|10174.9|10174.9|0
1681826400000|2023-04-18 14:00:00|10175.03|10175.03|10172.36|10172.36|10175.06|10175.06|10171.26|10171.26|0
1681826700000|2023-04-18 14:05:00|10172.62|10172.62|10180.67|10180.67|10181.2|10181.2|10172.62|10172.62|0
1681827000000|2023-04-18 14:10:00|10180.49|10180.49|10182.08|10182.08|10182.08|10182.08|10179.35|10179.35|0
1681827300000|2023-04-18 14:15:00|10182.26|10182.26|10176.94|10176.94|10183.54|10183.54|10176.94|10176.94|0
1681827600000|2023-04-18 14:20:00|10177.2|10177.2|10175.48|10175.48|10178.87|10178.87|10175.13|10175.13|0
1681827900000|2023-04-18 14:25:00|10172.85|10172.85|10170.28|10170.28|10172.85|10172.85|10167.32|10167.32|0
1681828200000|2023-04-18 14:30:00|10169.51|10169.51|10160.46|10160.46|10169.51|10169.51|10160.46|10160.46|0
1681828500000|2023-04-18 14:35:00|10160.11|10160.11|10166.31|10166.31|10166.31|10166.31|10160.11|10160.11|0
1681828800000|2023-04-18 14:40:00|10165.95|10165.95|10164.76|10164.76|10168.01|10168.01|10161.38|10161.38|0
1681829100000|2023-04-18 14:45:00|10164.58|10164.58|10160.64|10160.64|10164.58|10164.58|10159.53|10159.53|0
1681829400000|2023-04-18 14:50:00|10160.38|10160.38|10162.23|10162.23|10162.23|10162.23|10156.62|10156.62|0
1681829700000|2023-04-18 14:55:00|10161.97|10161.97|10164.5|10164.5|10164.95|10164.95|10161.97|10161.97|0
1681830000000|2023-04-18 15:00:00|10164.76|10164.76|10163.81|10163.81|10165.8|10165.8|10161.33|10161.33|0
1681830300000|2023-04-18 15:05:00|10163.63|10163.63|10162.1|10162.1|10164.15|10164.15|10160.66|10160.66|0
1681830600000|2023-04-18 15:10:00|10162.45|10162.45|10163.07|10163.07|10163.31|10163.31|10162.35|10162.35|0
1681830900000|2023-04-18 15:15:00|10158.32|10158.32|10161.48|10161.48|10164.61|10164.61|10158.32|10158.32|0
1681831200000|2023-04-18 15:20:00|10161.39|10161.39|10150.88|10150.88|10161.39|10161.39|10150.88|10150.88|0
1681831500000|2023-04-18 15:25:00|10151.06|10151.06|10155.99|10155.99|10155.99|10155.99|10150|10150|0
1681888500000|2023-04-19 07:15:00|10136.66|10136.66|10139.77|10139.77|10140.07|10140.07|10128.66|10128.66|0
1681888800000|2023-04-19 07:20:00|10140.14|10140.14|10158.7|10158.7|10159.22|10159.22|10139.21|10139.21|0
1681889100000|2023-04-19 07:25:00|10158.41|10158.41|10150.32|10150.32|10158.41|10158.41|10147.41|10147.41|0
1681889400000|2023-04-19 07:30:00|10150.59|10150.59|10156.09|10156.09|10156.5|10156.5|10149.35|10149.35|0
1681889700000|2023-04-19 07:35:00|10155.42|10155.42|10151.17|10151.17|10157.63|10157.63|10150.47|10150.47|0
1681890000000|2023-04-19 07:40:00|10151.86|10151.86|10159.04|10159.04|10159.04|10159.04|10146.93|10146.93|0
1681890300000|2023-04-19 07:45:00|10159.23|10159.23|10160.97|10160.97|10162.83|10162.83|10159.23|10159.23|0
1681890600000|2023-04-19 07:50:00|10161.41|10161.41|10157.97|10157.97|10162.72|10162.72|10156.94|10156.94|0
1681890900000|2023-04-19 07:55:00|10155.6|10155.6|10153.37|10153.37|10157.08|10157.08|10150.99|10150.99|0
1681891200000|2023-04-19 08:00:00|10155.74|10155.74|10154.91|10154.91|10155.74|10155.74|10148.6|10148.6|0
1681891500000|2023-04-19 08:05:00|10157.29|10157.29|10157.6|10157.6|10160.63|10160.63|10156.77|10156.77|0
1681891800000|2023-04-19 08:10:00|10157.86|10157.86|10151.05|10151.05|10158.8|10158.8|10151.05|10151.05|0
1681892100000|2023-04-19 08:15:00|10150.8|10150.8|10155.74|10155.74|10156.44|10156.44|10150.19|10150.19|0
1681892400000|2023-04-19 08:20:00|10155.23|10155.23|10161.74|10161.74|10163.75|10163.75|10155.23|10155.23|0
1681892700000|2023-04-19 08:25:00|10163.03|10163.03|10164.5|10164.5|10164.5|10164.5|10160.66|10160.66|0
1681893000000|2023-04-19 08:30:00|10164.86|10164.86|10159.23|10159.23|10165.03|10165.03|10158.18|10158.18|0
1681893300000|2023-04-19 08:35:00|10158.86|10158.86|10153.4|10153.4|10158.86|10158.86|10151.64|10151.64|0
1681893600000|2023-04-19 08:40:00|10151.03|10151.03|10152.07|10152.07|10152.24|10152.24|10151.03|10151.03|0
1681893900000|2023-04-19 08:45:00|10152.53|10152.53|10160.75|10160.75|10160.75|10160.75|10152.53|10152.53|0
1681894200000|2023-04-19 08:50:00|10160.4|10160.4|10166.13|10166.13|10166.13|10166.13|10159.57|10159.57|0
1681894500000|2023-04-19 08:55:00|10168.5|10168.5|10164.64|10164.64|10168.5|10168.5|10163.75|10163.75|0
1681894800000|2023-04-19 09:00:00|10164.81|10164.81|10162.9|10162.9|10165.02|10165.02|10161.59|10161.59|0
1681895100000|2023-04-19 09:05:00|10162.61|10162.61|10163.62|10163.62|10164.47|10164.47|10161.24|10161.24|0
1681895400000|2023-04-19 09:10:00|10163.71|10163.71|10160.45|10160.45|10163.71|10163.71|10158.07|10158.07|0
1681895700000|2023-04-19 09:15:00|10160.96|10160.96|10160|10160|10161.05|10161.05|10160|10160|0
1681896000000|2023-04-19 09:20:00|10160.7|10160.7|10163.14|10163.14|10163.14|10163.14|10160.69|10160.69|0
1681896300000|2023-04-19 09:25:00|10163.32|10163.32|10163.43|10163.43|10166.05|10166.05|10161.06|10161.06|0
1681896600000|2023-04-19 09:30:00|10164.21|10164.21|10166.26|10166.26|10166.26|10166.26|10163.69|10163.69|0
1681896900000|2023-04-19 09:35:00|10166.08|10166.08|10168.46|10168.46|10168.46|10168.46|10166.08|10166.08|0
1681897200000|2023-04-19 09:40:00|10166.08|10166.08|10166.16|10166.16|10168.46|10168.46|10165.64|10165.64|0
1681897500000|2023-04-19 09:45:00|10165.98|10165.98|10163|10163|10166.06|10166.06|10162.98|10162.98|0
1681897800000|2023-04-19 09:50:00|10162.82|10162.82|10167.74|10167.74|10168.35|10168.35|10162.64|10162.64|0
1681898100000|2023-04-19 09:55:00|10167.48|10167.48|10167.57|10167.57|10169.84|10169.84|10166.78|10166.78|0
1681898400000|2023-04-19 10:00:00|10167.91|10167.91|10168.43|10168.43|10169.11|10169.11|10167.91|10167.91|0
1681898700000|2023-04-19 10:05:00|10168.78|10168.78|10168.26|10168.26|10170.64|10170.64|10167.49|10167.49|0
1681899000000|2023-04-19 10:10:00|10168|10168|10169.25|10169.25|10169.79|10169.79|10167.06|10167.06|0
1681899300000|2023-04-19 10:15:00|10168.73|10168.73|10168.53|10168.53|10168.73|10168.73|10167.67|10167.67|0
1681899600000|2023-04-19 10:20:00|10168.35|10168.35|10170.01|10170.01|10170.01|10170.01|10168.35|10168.35|0
1681899900000|2023-04-19 10:25:00|10170.18|10170.18|10170.07|10170.07|10170.23|10170.23|10169.71|10169.71|0
1681900200000|2023-04-19 10:30:00|10170.16|10170.16|10174.75|10174.75|10174.75|10174.75|10168.69|10168.69|0
1681900500000|2023-04-19 10:35:00|10173.98|10173.98|10174.82|10174.82|10175.17|10175.17|10172.97|10172.97|0
1681900800000|2023-04-19 10:40:00|10174.91|10174.91|10169.85|10169.85|10174.91|10174.91|10168.89|10168.89|0
1681901100000|2023-04-19 10:45:00|10170.41|10170.41|10174.68|10174.68|10175.37|10175.37|10169.71|10169.71|0
1681901400000|2023-04-19 10:50:00|10174.49|10174.49|10176.41|10176.41|10176.41|10176.41|10172.73|10172.73|0
1681901700000|2023-04-19 10:55:00|10176.77|10176.77|10173.76|10173.76|10177.39|10177.39|10173.76|10173.76|0
1681902000000|2023-04-19 11:00:00|10174.12|10174.12|10170.36|10170.36|10174.48|10174.48|10169.73|10169.73|0
1681902300000|2023-04-19 11:05:00|10175.11|10175.11|10174.66|10174.66|10177.73|10177.73|10174.66|10174.66|0
1681902600000|2023-04-19 11:10:00|10174.4|10174.4|10179.49|10179.49|10180.1|10180.1|10174.4|10174.4|0
1681902900000|2023-04-19 11:15:00|10179.23|10179.23|10179.31|10179.31|10179.51|10179.51|10178.79|10178.79|0
1681903200000|2023-04-19 11:20:00|10181.68|10181.68|10183.09|10183.09|10183.35|10183.35|10180.72|10180.72|0
1681903500000|2023-04-19 11:25:00|10184.14|10184.14|10196.43|10196.43|10196.43|10196.43|10183.33|10183.33|0
1681903800000|2023-04-19 11:30:00|10196.61|10196.61|10201.03|10201.03|10201.27|10201.27|10195.85|10195.85|0
1681904100000|2023-04-19 11:35:00|10200.67|10200.67|10202.23|10202.23|10205.38|10205.38|10200.14|10200.14|0
1681904400000|2023-04-19 11:40:00|10199.85|10199.85|10198.8|10198.8|10200.56|10200.56|10197.83|10197.83|0
1681904700000|2023-04-19 11:45:00|10198.54|10198.54|10197.03|10197.03|10198.54|10198.54|10195.98|10195.98|0
1681905000000|2023-04-19 11:50:00|10196.77|10196.77|10193.71|10193.71|10196.77|10196.77|10192.41|10192.41|0
1681905300000|2023-04-19 11:55:00|10193.19|10193.19|10193.62|10193.62|10196|10196|10192.85|10192.85|0
1681905600000|2023-04-19 12:00:00|10193.9|10193.9|10192.78|10192.78|10193.9|10193.9|10192.78|10192.78|0
1681905900000|2023-04-19 12:05:00|10192|10192|10194.19|10194.19|10194.19|10194.19|10190.95|10190.95|0
1681906200000|2023-04-19 12:10:00|10194.54|10194.54|10193.76|10193.76|10194.54|10194.54|10193.76|10193.76|0
1681906500000|2023-04-19 12:15:00|10193.5|10193.5|10191.68|10191.68|10193.75|10193.75|10191.25|10191.25|0
1681906800000|2023-04-19 12:20:00|10189.3|10189.3|10197.41|10197.41|10197.41|10197.41|10186.67|10186.67|0
1681907100000|2023-04-19 12:25:00|10197.23|10197.23|10195.34|10195.34|10197.23|10197.23|10192.96|10192.96|0
1681907400000|2023-04-19 12:30:00|10194.82|10194.82|10194.1|10194.1|10195.85|10195.85|10194.1|10194.1|0
1681907700000|2023-04-19 12:35:00|10194.45|10194.45|10192.25|10192.25|10194.45|10194.45|10191.03|10191.03|0
1681908000000|2023-04-19 12:40:00|10191.99|10191.99|10195.23|10195.23|10195.23|10195.23|10191.99|10191.99|0
1681908300000|2023-04-19 12:45:00|10194.71|10194.71|10194.42|10194.42|10195.19|10195.19|10190.34|10190.34|0
1681908600000|2023-04-19 12:50:00|10194.77|10194.77|10195.14|10195.14|10195.14|10195.14|10194.25|10194.25|0
1681908900000|2023-04-19 12:55:00|10195.32|10195.32|10187.65|10187.65|10196.82|10196.82|10185.28|10185.28|0
1681909200000|2023-04-19 13:00:00|10187.31|10187.31|10190.65|10190.65|10190.65|10190.65|10187.14|10187.14|0
1681909500000|2023-04-19 13:05:00|10191.17|10191.17|10197.53|10197.53|10197.53|10197.53|10190.39|10190.39|0
1681909800000|2023-04-19 13:10:00|10197.01|10197.01|10202.02|10202.02|10202.89|10202.89|10196.83|10196.83|0
1681910100000|2023-04-19 13:15:00|10201.67|10201.67|10196.74|10196.74|10201.67|10201.67|10196.29|10196.29|0
1681910400000|2023-04-19 13:20:00|10196.48|10196.48|10196.66|10196.66|10196.99|10196.99|10196.48|10196.48|0
1681910700000|2023-04-19 13:25:00|10196.83|10196.83|10196.53|10196.53|10199.66|10199.66|10196.53|10196.53|0
1681911000000|2023-04-19 13:30:00|10197.05|10197.05|10185.22|10185.22|10197.05|10197.05|10185.22|10185.22|0
1681911300000|2023-04-19 13:35:00|10185.31|10185.31|10188.48|10188.48|10193.06|10193.06|10184.23|10184.23|0
1681911600000|2023-04-19 13:40:00|10188.93|10188.93|10183.58|10183.58|10189.72|10189.72|10180.77|10180.77|0
1681911900000|2023-04-19 13:45:00|10181.21|10181.21|10173.56|10173.56|10182.46|10182.46|10169.53|10169.53|0
1681912200000|2023-04-19 13:50:00|10173.39|10173.39|10174.04|10174.04|10178.58|10178.58|10172.11|10172.11|0
1681912500000|2023-04-19 13:55:00|10173.52|10173.52|10177.73|10177.73|10179.49|10179.49|10173.44|10173.44|0
1681912800000|2023-04-19 14:00:00|10180.45|10180.45|10189|10189|10189|10189|10180.45|10180.45|0
1681913100000|2023-04-19 14:05:00|10189.18|10189.18|10187.06|10187.06|10189.44|10189.44|10182.48|10182.48|0
1681913400000|2023-04-19 14:10:00|10187.16|10187.16|10181.84|10181.84|10187.16|10187.16|10180.75|10180.75|0
1681913700000|2023-04-19 14:15:00|10182.19|10182.19|10181.79|10181.79|10186.45|10186.45|10181.7|10181.7|0
1681914000000|2023-04-19 14:20:00|10181.53|10181.53|10179.2|10179.2|10181.96|10181.96|10178.5|10178.5|0
1681914300000|2023-04-19 14:25:00|10176.83|10176.83|10185.72|10185.72|10188.09|10188.09|10176.83|10176.83|0
1681914600000|2023-04-19 14:30:00|10185.97|10185.97|10180.51|10180.51|10186.23|10186.23|10180.42|10180.42|0
1681914900000|2023-04-19 14:35:00|10181.03|10181.03|10176.46|10176.46|10181.03|10181.03|10173.57|10173.57|0
1681915200000|2023-04-19 14:40:00|10174.09|10174.09|10177.08|10177.08|10179.45|10179.45|10174.09|10174.09|0
1681915500000|2023-04-19 14:45:00|10177.33|10177.33|10174.85|10174.85|10178.98|10178.98|10169.97|10169.97|0
1681915800000|2023-04-19 14:50:00|10174.94|10174.94|10164.49|10164.49|10175.88|10175.88|10164.39|10164.39|0
1681916100000|2023-04-19 14:55:00|10164.31|10164.31|10164.75|10164.75|10165.99|10165.99|10159.94|10159.94|0
1681916400000|2023-04-19 15:00:00|10164.61|10164.61|10164.74|10164.74|10166.76|10166.76|10164.12|10164.12|0
1681916700000|2023-04-19 15:05:00|10164.49|10164.49|10160.13|10160.13|10164.49|10164.49|10159.78|10159.78|0
1681917000000|2023-04-19 15:10:00|10159.87|10159.87|10157.09|10157.09|10159.87|10159.87|10157.09|10157.09|0
1681917300000|2023-04-19 15:15:00|10157.63|10157.63|10157.94|10157.94|10159|10159|10152.6|10152.6|0
1681917600000|2023-04-19 15:20:00|10158.2|10158.2|10162.31|10162.31|10163.96|10163.96|10158.2|10158.2|0
1681917900000|2023-04-19 15:25:00|10162.4|10162.4|10159.71|10159.71|10163.33|10163.33|10159.23|10159.23|0
1681974900000|2023-04-20 07:15:00|10126.93|10126.93|10136.01|10136.01|10136.01|10136.01|10118.88|10118.88|0
1681975200000|2023-04-20 07:20:00|10135.86|10135.86|10139.69|10139.69|10140.98|10140.98|10132.86|10132.86|0
1681975500000|2023-04-20 07:25:00|10139.84|10139.84|10149.31|10149.31|10149.49|10149.49|10137.53|10137.53|0
1681975800000|2023-04-20 07:30:00|10149.22|10149.22|10148.61|10148.61|10149.48|10149.48|10139.85|10139.85|0
1681976100000|2023-04-20 07:35:00|10147.58|10147.58|10143.87|10143.87|10147.76|10147.76|10140.36|10140.36|0
1681976400000|2023-04-20 07:40:00|10143.35|10143.35|10136.41|10136.41|10143.35|10143.35|10132.07|10132.07|0
1681976700000|2023-04-20 07:45:00|10136.76|10136.76|10138.43|10138.43|10138.43|10138.43|10132.87|10132.87|0
1681977000000|2023-04-20 07:50:00|10139.13|10139.13|10141.8|10141.8|10143.36|10143.36|10137.52|10137.52|0
1681977300000|2023-04-20 07:55:00|10142.14|10142.14|10142.25|10142.25|10144.77|10144.77|10141.23|10141.23|0
1681977600000|2023-04-20 08:00:00|10141.9|10141.9|10141.41|10141.41|10145.39|10145.39|10140.54|10140.54|0
1681977900000|2023-04-20 08:05:00|10141.75|10141.75|10146.91|10146.91|10148.05|10148.05|10134.63|10134.63|0
1681978200000|2023-04-20 08:10:00|10146.4|10146.4|10140.93|10140.93|10146.4|10146.4|10138.55|10138.55|0
1681978500000|2023-04-20 08:15:00|10140.75|10140.75|10144.44|10144.44|10144.79|10144.79|10140.24|10140.24|0
1681978800000|2023-04-20 08:20:00|10146.82|10146.82|10154.02|10154.02|10154.02|10154.02|10145.85|10145.85|0
1681979100000|2023-04-20 08:25:00|10153.24|10153.24|10145.95|10145.95|10153.24|10153.24|10145.95|10145.95|0
1681979400000|2023-04-20 08:30:00|10145.68|10145.68|10148.05|10148.05|10150.43|10150.43|10145.33|10145.33|0
1681979700000|2023-04-20 08:35:00|10148.51|10148.51|10153.31|10153.31|10154.94|10154.94|10148.33|10148.33|0
1681980000000|2023-04-20 08:40:00|10152.28|10152.28|10153.84|10153.84|10153.84|10153.84|10152.28|10152.28|0
1681980300000|2023-04-20 08:45:00|10153.66|10153.66|10149.21|10149.21|10153.66|10153.66|10145.36|10145.36|0
1681980600000|2023-04-20 08:50:00|10151.58|10151.58|10154.34|10154.34|10156.72|10156.72|10151.4|10151.4|0
1681980900000|2023-04-20 08:55:00|10153.98|10153.98|10155.43|10155.43|10156.5|10156.5|10153.98|10153.98|0
1681981200000|2023-04-20 09:00:00|10154.74|10154.74|10153.98|10153.98|10154.84|10154.84|10153.98|10153.98|0
1681981500000|2023-04-20 09:05:00|10158.73|10158.73|10162.16|10162.16|10164.97|10164.97|10158.73|10158.73|0
1681981800000|2023-04-20 09:10:00|10162.31|10162.31|10161.93|10161.93|10163.76|10163.76|10161.84|10161.84|0
1681982100000|2023-04-20 09:15:00|10161.76|10161.76|10165.27|10165.27|10165.27|10165.27|10161.76|10161.76|0
1681982400000|2023-04-20 09:20:00|10162.89|10162.89|10165.74|10165.74|10166.79|10166.79|10162.54|10162.54|0
1681982700000|2023-04-20 09:25:00|10166|10166|10164.5|10164.5|10166.18|10166.18|10164.5|10164.5|0
1681983000000|2023-04-20 09:30:00|10164.22|10164.22|10167.8|10167.8|10168.14|10168.14|10163.94|10163.94|0
1681983300000|2023-04-20 09:35:00|10170.17|10170.17|10170.55|10170.55|10176.98|10176.98|10169.5|10169.5|0
1681983600000|2023-04-20 09:40:00|10168.17|10168.17|10168.97|10168.97|10170.02|10170.02|10167.76|10167.76|0
1681983900000|2023-04-20 09:45:00|10169.23|10169.23|10176.43|10176.43|10176.43|10176.43|10169.23|10169.23|0
1681984200000|2023-04-20 09:50:00|10176.26|10176.26|10174.92|10174.92|10176.26|10176.26|10174.92|10174.92|0
1681984500000|2023-04-20 09:55:00|10174.83|10174.83|10171.43|10171.43|10175.08|10175.08|10171.43|10171.43|0
1681984800000|2023-04-20 10:00:00|10171.07|10171.07|10173.6|10173.6|10173.79|10173.79|10170.71|10170.71|0
1681985100000|2023-04-20 10:05:00|10175.98|10175.98|10177.25|10177.25|10177.25|10177.25|10174.34|10174.34|0
1681985400000|2023-04-20 10:10:00|10176.47|10176.47|10177.58|10177.58|10178.42|10178.42|10174.61|10174.61|0
1681985700000|2023-04-20 10:15:00|10177.23|10177.23|10176.54|10176.54|10177.23|10177.23|10173.99|10173.99|0
1681986000000|2023-04-20 10:20:00|10176.81|10176.81|10177.85|10177.85|10181.44|10181.44|10176.72|10176.72|0
1681986300000|2023-04-20 10:25:00|10177.51|10177.51|10178.39|10178.39|10183.94|10183.94|10177.51|10177.51|0
1681986600000|2023-04-20 10:30:00|10178.54|10178.54|10171.72|10171.72|10178.73|10178.73|10171.72|10171.72|0
1681986900000|2023-04-20 10:35:00|10171.46|10171.46|10169.59|10169.59|10171.46|10171.46|10166.46|10166.46|0
1681987200000|2023-04-20 10:40:00|10168.04|10168.04|10169.12|10169.12|10169.62|10169.62|10167.73|10167.73|0
1681987500000|2023-04-20 10:45:00|10168.59|10168.59|10171.2|10171.2|10171.46|10171.46|10166.4|10166.4|0
1681987800000|2023-04-20 10:50:00|10171.55|10171.55|10169.8|10169.8|10171.55|10171.55|10169.18|10169.18|0
1681988100000|2023-04-20 10:55:00|10170.31|10170.31|10170.7|10170.7|10172.08|10172.08|10169.7|10169.7|0
1681988400000|2023-04-20 11:00:00|10170.16|10170.16|10176.17|10176.17|10178.55|10178.55|10164.64|10164.64|0
1681988700000|2023-04-20 11:05:00|10176.53|10176.53|10177.8|10177.8|10177.8|10177.8|10174.55|10174.55|0
1681989000000|2023-04-20 11:10:00|10178.16|10178.16|10178.42|10178.42|10178.68|10178.68|10177.46|10177.46|0
1681989300000|2023-04-20 11:15:00|10178.08|10178.08|10183.28|10183.28|10184.06|10184.06|10177.9|10177.9|0
1681989600000|2023-04-20 11:20:00|10183.1|10183.1|10185.63|10185.63|10185.85|10185.85|10183.1|10183.1|0
1681989900000|2023-04-20 11:25:00|10184.94|10184.94|10184.92|10184.92|10185.63|10185.63|10182.81|10182.81|0
1681990200000|2023-04-20 11:30:00|10183.63|10183.63|10181.61|10181.61|10183.63|10183.63|10181.61|10181.61|0
1681990500000|2023-04-20 11:35:00|10183.99|10183.99|10184.33|10184.33|10184.33|10184.33|10183.81|10183.81|0
1681990800000|2023-04-20 11:40:00|10184.06|10184.06|10184.58|10184.58|10187.48|10187.48|10184.06|10184.06|0
1681991100000|2023-04-20 11:45:00|10184.92|10184.92|10192.67|10192.67|10192.67|10192.67|10184.92|10184.92|0
1681991400000|2023-04-20 11:50:00|10195.04|10195.04|10197.28|10197.28|10199.8|10199.8|10194.8|10194.8|0
1681991700000|2023-04-20 11:55:00|10199.66|10199.66|10195.19|10195.19|10199.66|10199.66|10194.87|10194.87|0
1681992000000|2023-04-20 12:00:00|10194.27|10194.27|10196.99|10196.99|10200.78|10200.78|10194.27|10194.27|0
1681992300000|2023-04-20 12:05:00|10197.34|10197.34|10199.52|10199.52|10200.12|10200.12|10194.69|10194.69|0
1681992600000|2023-04-20 12:10:00|10199.87|10199.87|10200.63|10200.63|10202.42|10202.42|10199.53|10199.53|0
1681992900000|2023-04-20 12:15:00|10200.81|10200.81|10200.58|10200.58|10201.18|10201.18|10197.99|10197.99|0
1681993200000|2023-04-20 12:20:00|10200.06|10200.06|10201.48|10201.48|10201.66|10201.66|10199.71|10199.71|0
1681993500000|2023-04-20 12:25:00|10199.11|10199.11|10198.82|10198.82|10199.71|10199.71|10198.82|10198.82|0
1681993800000|2023-04-20 12:30:00|10199.17|10199.17|10208.45|10208.45|10208.45|10208.45|10199.17|10199.17|0
1681994100000|2023-04-20 12:35:00|10208.71|10208.71|10207.84|10207.84|10210.92|10210.92|10205.24|10205.24|0
1681994400000|2023-04-20 12:40:00|10207.58|10207.58|10211.94|10211.94|10211.94|10211.94|10205.2|10205.2|0
1681994700000|2023-04-20 12:45:00|10211.64|10211.64|10221.13|10221.13|10222.35|10222.35|10211.64|10211.64|0
1681995000000|2023-04-20 12:50:00|10220.87|10220.87|10220.3|10220.3|10221|10221|10215.67|10215.67|0
1681995300000|2023-04-20 12:55:00|10217.93|10217.93|10223.54|10223.54|10223.54|10223.54|10215.1|10215.1|0
1681995600000|2023-04-20 13:00:00|10221.16|10221.16|10218.98|10218.98|10222.22|10222.22|10216.61|10216.61|0
1681995900000|2023-04-20 13:05:00|10221.36|10221.36|10224.12|10224.12|10228.21|10228.21|10221.36|10221.36|0
1681996200000|2023-04-20 13:10:00|10223.82|10223.82|10233.05|10233.05|10233.05|10233.05|10223.47|10223.47|0
1681996500000|2023-04-20 13:15:00|10230.68|10230.68|10219.66|10219.66|10230.68|10230.68|10219.38|10219.38|0
1681996800000|2023-04-20 13:20:00|10219.83|10219.83|10224.46|10224.46|10226.93|10226.93|10219.83|10219.83|0
1681997100000|2023-04-20 13:25:00|10224.55|10224.55|10232.51|10232.51|10235.24|10235.24|10224.55|10224.55|0
1681997400000|2023-04-20 13:30:00|10231.73|10231.73|10227.17|10227.17|10231.73|10231.73|10222.85|10222.85|0
1681997700000|2023-04-20 13:35:00|10226.91|10226.91|10223.55|10223.55|10231.43|10231.43|10223.55|10223.55|0
1681998000000|2023-04-20 13:40:00|10223.37|10223.37|10230.24|10230.24|10238.67|10238.67|10223.37|10223.37|0
1681998300000|2023-04-20 13:45:00|10232.61|10232.61|10231.03|10231.03|10235.19|10235.19|10228.32|10228.32|0
1681998600000|2023-04-20 13:50:00|10230.51|10230.51|10229.16|10229.16|10231.36|10231.36|10226.62|10226.62|0
1681998900000|2023-04-20 13:55:00|10228.64|10228.64|10233.88|10233.88|10233.88|10233.88|10227.64|10227.64|0
1681999200000|2023-04-20 14:00:00|10233.7|10233.7|10238.94|10238.94|10243.61|10243.61|10231.6|10231.6|0
1681999500000|2023-04-20 14:05:00|10239.29|10239.29|10240|10240|10240.98|10240.98|10233.42|10233.42|0
1681999800000|2023-04-20 14:10:00|10240.27|10240.27|10245.7|10245.7|10249.21|10249.21|10240.27|10240.27|0
1682000100000|2023-04-20 14:15:00|10245.44|10245.44|10241.25|10241.25|10245.44|10245.44|10241.25|10241.25|0
1682000400000|2023-04-20 14:20:00|10241.51|10241.51|10243.86|10243.86|10243.86|10243.86|10239.83|10239.83|0
1682000700000|2023-04-20 14:25:00|10244.05|10244.05|10249.88|10249.88|10250.78|10250.78|10241.93|10241.93|0
1682001000000|2023-04-20 14:30:00|10249.62|10249.62|10258.71|10258.71|10258.71|10258.71|10249.62|10249.62|0
1682001300000|2023-04-20 14:35:00|10258.89|10258.89|10261.12|10261.12|10261.89|10261.89|10258.89|10258.89|0
1682001600000|2023-04-20 14:40:00|10260.94|10260.94|10263.15|10263.15|10263.77|10263.77|10260.25|10260.25|0
1682001900000|2023-04-20 14:45:00|10263.3|10263.3|10263.81|10263.81|10266.19|10266.19|10263.05|10263.05|0
1682002200000|2023-04-20 14:50:00|10263.63|10263.63|10260.83|10260.83|10264.59|10264.59|10260.48|10260.48|0
1682002500000|2023-04-20 14:55:00|10261.01|10261.01|10273.63|10273.63|10273.63|10273.63|10260.22|10260.22|0
1682002800000|2023-04-20 15:00:00|10273.28|10273.28|10274.35|10274.35|10278.69|10278.69|10273.28|10273.28|0
1682003100000|2023-04-20 15:05:00|10274.18|10274.18|10261.18|10261.18|10274.18|10274.18|10259.44|10259.44|0
1682003400000|2023-04-20 15:10:00|10263.56|10263.56|10267.77|10267.77|10268.56|10268.56|10261.53|10261.53|0
1682003700000|2023-04-20 15:15:00|10267.51|10267.51|10270.77|10270.77|10270.95|10270.95|10267|10267|0
1682004000000|2023-04-20 15:20:00|10270.43|10270.43|10272.14|10272.14|10273.39|10273.39|10269.96|10269.96|0
1682004300000|2023-04-20 15:25:00|10272.05|10272.05|10274.07|10274.07|10275.31|10275.31|10268.71|10268.71|0
1682061300000|2023-04-21 07:15:00|10326.5|10326.5|10336.07|10336.07|10336.07|10336.07|10326.5|10326.5|0
1682061600000|2023-04-21 07:20:00|10335.98|10335.98|10327.44|10327.44|10337.82|10337.82|10326.39|10326.39|0
1682061900000|2023-04-21 07:25:00|10327.29|10327.29|10317.57|10317.57|10332.08|10332.08|10317.28|10317.28|0
1682062200000|2023-04-21 07:30:00|10319.49|10319.49|10318.1|10318.1|10322.05|10322.05|10314.19|10314.19|0
1682062500000|2023-04-21 07:35:00|10319.39|10319.39|10304.26|10304.26|10319.74|10319.74|10303.14|10303.14|0
1682062800000|2023-04-21 07:40:00|10303.75|10303.75|10329.95|10329.95|10333.54|10333.54|10303.23|10303.23|0
1682063100000|2023-04-21 07:45:00|10330.73|10330.73|10349.43|10349.43|10351.12|10351.12|10330.73|10330.73|0
1682063400000|2023-04-21 07:50:00|10349.06|10349.06|10352.59|10352.59|10359.57|10359.57|10345.5|10345.5|0
1682063700000|2023-04-21 07:55:00|10354.97|10354.97|10340.46|10340.46|10354.97|10354.97|10340.46|10340.46|0
1682064000000|2023-04-21 08:00:00|10340.09|10340.09|10351.91|10351.91|10351.91|10351.91|10340.09|10340.09|0
1682064300000|2023-04-21 08:05:00|10352.27|10352.27|10350.67|10350.67|10352.27|10352.27|10348.29|10348.29|0
1682064600000|2023-04-21 08:10:00|10353.04|10353.04|10352.86|10352.86|10356.03|10356.03|10352.78|10352.78|0
1682064900000|2023-04-21 08:15:00|10353.05|10353.05|10352.03|10352.03|10354.7|10354.7|10352.03|10352.03|0
1682065200000|2023-04-21 08:20:00|10351.77|10351.77|10356.99|10356.99|10357.06|10357.06|10351.77|10351.77|0
1682065500000|2023-04-21 08:25:00|10354.61|10354.61|10351.22|10351.22|10362.87|10362.87|10351.13|10351.13|0
1682065800000|2023-04-21 08:30:00|10348.84|10348.84|10346|10346|10356.94|10356.94|10346|10346|0
1682066100000|2023-04-21 08:35:00|10346.1|10346.1|10352.93|10352.93|10353.82|10353.82|10346.1|10346.1|0
1682066400000|2023-04-21 08:40:00|10353.3|10353.3|10360.16|10360.16|10360.16|10360.16|10353.3|10353.3|0
1682066700000|2023-04-21 08:45:00|10362.53|10362.53|10369.07|10369.07|10369.07|10369.07|10362.04|10362.04|0
1682067000000|2023-04-21 08:50:00|10369.6|10369.6|10380.17|10380.17|10380.95|10380.95|10369.35|10369.35|0
1682067300000|2023-04-21 08:55:00|10380.68|10380.68|10387.8|10387.8|10388.68|10388.68|10380.24|10380.24|0
1682067600000|2023-04-21 09:00:00|10387.98|10387.98|10383.64|10383.64|10389.84|10389.84|10383.64|10383.64|0
1682067900000|2023-04-21 09:05:00|10383.38|10383.38|10382.85|10382.85|10386.52|10386.52|10380.82|10380.82|0
1682068200000|2023-04-21 09:10:00|10382.48|10382.48|10382.31|10382.31|10382.48|10382.48|10382.31|10382.31|0
1682068500000|2023-04-21 09:15:00|10384.27|10384.27|10385.8|10385.8|10392.89|10392.89|10382.85|10382.85|0
1682068800000|2023-04-21 09:20:00|10378.67|10378.67|10374.77|10374.77|10379.19|10379.19|10370.72|10370.72|0
1682069100000|2023-04-21 09:25:00|10374.51|10374.51|10383.03|10383.03|10383.03|10383.03|10374.51|10374.51|0
1682069400000|2023-04-21 09:30:00|10383.29|10383.29|10380.05|10380.05|10384.42|10384.42|10378.8|10378.8|0
1682069700000|2023-04-21 09:35:00|10379.52|10379.52|10381.03|10381.03|10381.65|10381.65|10379.01|10379.01|0
1682070000000|2023-04-21 09:40:00|10381.54|10381.54|10380.49|10380.49|10381.78|10381.78|10375.96|10375.96|0
1682070300000|2023-04-21 09:45:00|10380.14|10380.14|10385.46|10385.46|10386.23|10386.23|10379.28|10379.28|0
1682070600000|2023-04-21 09:50:00|10385.97|10385.97|10376.51|10376.51|10385.97|10385.97|10375.81|10375.81|0
1682070900000|2023-04-21 09:55:00|10374.14|10374.14|10373.48|10373.48|10377.92|10377.92|10372.69|10372.69|0
1682071200000|2023-04-21 10:00:00|10373.77|10373.77|10372.34|10372.34|10377.12|10377.12|10369.58|10369.58|0
1682071500000|2023-04-21 10:05:00|10371.64|10371.64|10379.01|10379.01|10380.95|10380.95|10371.64|10371.64|0
1682071800000|2023-04-21 10:10:00|10378.66|10378.66|10378.39|10378.39|10378.92|10378.92|10376.12|10376.12|0
1682072100000|2023-04-21 10:15:00|10377.88|10377.88|10366.42|10366.42|10377.88|10377.88|10366.41|10366.41|0
1682072400000|2023-04-21 10:20:00|10366.07|10366.07|10368.37|10368.37|10370.13|10370.13|10365.03|10365.03|0
1682072700000|2023-04-21 10:25:00|10368.19|10368.19|10362.16|10362.16|10369.35|10369.35|10361.47|10361.47|0
1682073000000|2023-04-21 10:30:00|10362.51|10362.51|10366.48|10366.48|10367.33|10367.33|10359.41|10359.41|0
1682073300000|2023-04-21 10:35:00|10366.62|10366.62|10367.21|10367.21|10367.66|10367.66|10366.62|10366.62|0
1682073600000|2023-04-21 10:40:00|10367.73|10367.73|10369.46|10369.46|10370.23|10370.23|10365.55|10365.55|0
1682073900000|2023-04-21 10:45:00|10370.49|10370.49|10370.96|10370.96|10371.43|10371.43|10366.5|10366.5|0
1682074200000|2023-04-21 10:50:00|10370.7|10370.7|10379.05|10379.05|10379.56|10379.56|10370.44|10370.44|0
1682074500000|2023-04-21 10:55:00|10376.67|10376.67|10376.74|10376.74|10377.95|10377.95|10371.38|10371.38|0
1682074800000|2023-04-21 11:00:00|10376.48|10376.48|10368.65|10368.65|10377|10377|10368.13|10368.13|0
1682075100000|2023-04-21 11:05:00|10368.39|10368.39|10367.36|10367.36|10369|10369|10367.26|10367.26|0
1682075400000|2023-04-21 11:10:00|10367.61|10367.61|10371.07|10371.07|10371.35|10371.35|10367.61|10367.61|0
1682075700000|2023-04-21 11:15:00|10371.33|10371.33|10370.77|10370.77|10373.55|10373.55|10370.23|10370.23|0
1682076000000|2023-04-21 11:20:00|10371.81|10371.81|10375.85|10375.85|10375.85|10375.85|10368.77|10368.77|0
1682076300000|2023-04-21 11:25:00|10375.59|10375.59|10374.97|10374.97|10377.96|10377.96|10374.97|10374.97|0
1682076600000|2023-04-21 11:30:00|10375.16|10375.16|10377.11|10377.11|10377.9|10377.9|10375.16|10375.16|0
1682076900000|2023-04-21 11:35:00|10379.49|10379.49|10379.9|10379.9|10380.15|10380.15|10379.23|10379.23|0
1682077200000|2023-04-21 11:40:00|10380.15|10380.15|10379.66|10379.66|10380.3|10380.3|10379.56|10379.56|0
1682077500000|2023-04-21 11:45:00|10379.31|10379.31|10379.31|10379.31|10381.68|10381.68|10379.31|10379.31|0
1682077800000|2023-04-21 11:50:00|10379.03|10379.03|10381.26|10381.26|10381.26|10381.26|10379.03|10379.03|0
1682078100000|2023-04-21 11:55:00|10381.01|10381.01|10378.48|10378.48|10381.01|10381.01|10377.84|10377.84|0
1682078400000|2023-04-21 12:00:00|10376.1|10376.1|10375.22|10375.22|10376.1|10376.1|10373.47|10373.47|0
1682078700000|2023-04-21 12:05:00|10375.57|10375.57|10378.69|10378.69|10379.8|10379.8|10375.05|10375.05|0
1682079000000|2023-04-21 12:10:00|10378.87|10378.87|10383.49|10383.49|10383.49|10383.49|10378.87|10378.87|0
1682079300000|2023-04-21 12:15:00|10382.97|10382.97|10387.25|10387.25|10387.25|10387.25|10382.97|10382.97|0
1682079600000|2023-04-21 12:20:00|10387.6|10387.6|10382.36|10382.36|10387.6|10387.6|10379.96|10379.96|0
1682079900000|2023-04-21 12:25:00|10382.7|10382.7|10381.22|10381.22|10383.23|10383.23|10381.22|10381.22|0
1682080200000|2023-04-21 12:30:00|10381.07|10381.07|10377.76|10377.76|10381.07|10381.07|10377.42|10377.42|0
1682080500000|2023-04-21 12:35:00|10377.95|10377.95|10374.9|10374.9|10377.95|10377.95|10370.22|10370.22|0
1682080800000|2023-04-21 12:40:00|10374.72|10374.72|10375.95|10375.95|10375.95|10375.95|10374.72|10374.72|0
1682081100000|2023-04-21 12:45:00|10375.6|10375.6|10378.58|10378.58|10382.28|10382.28|10375.6|10375.6|0
1682081400000|2023-04-21 12:50:00|10378.24|10378.24|10377.23|10377.23|10378.24|10378.24|10375.66|10375.66|0
1682081700000|2023-04-21 12:55:00|10376.89|10376.89|10376.92|10376.92|10378.8|10378.8|10373.99|10373.99|0
1682082000000|2023-04-21 13:00:00|10377.09|10377.09|10372.09|10372.09|10377.36|10377.36|10369.2|10369.2|0
1682082300000|2023-04-21 13:05:00|10371.74|10371.74|10367.54|10367.54|10371.83|10371.83|10365.73|10365.73|0
1682082600000|2023-04-21 13:10:00|10367.01|10367.01|10366.13|10366.13|10368.5|10368.5|10365.89|10365.89|0
1682082900000|2023-04-21 13:15:00|10365.77|10365.77|10373.99|10373.99|10376.36|10376.36|10362.25|10362.25|0
1682083200000|2023-04-21 13:20:00|10376.36|10376.36|10379.13|10379.13|10380.16|10380.16|10374.6|10374.6|0
1682083500000|2023-04-21 13:25:00|10379.4|10379.4|10371.15|10371.15|10380.1|10380.1|10370.38|10370.38|0
1682083800000|2023-04-21 13:30:00|10371.41|10371.41|10379.17|10379.17|10381.29|10381.29|10368.87|10368.87|0
1682084100000|2023-04-21 13:35:00|10379.35|10379.35|10390.37|10390.37|10390.37|10390.37|10379.35|10379.35|0
1682084400000|2023-04-21 13:40:00|10388|10388|10399.35|10399.35|10403.02|10403.02|10387.98|10387.98|0
1682084700000|2023-04-21 13:45:00|10399|10399|10398.65|10398.65|10406.18|10406.18|10394.81|10394.81|0
1682085000000|2023-04-21 13:50:00|10398.3|10398.3|10381.77|10381.77|10398.82|10398.82|10380.53|10380.53|0
1682085300000|2023-04-21 13:55:00|10379.05|10379.05|10372.57|10372.57|10379.05|10379.05|10364.47|10364.47|0
1682085600000|2023-04-21 14:00:00|10370.19|10370.19|10367.24|10367.24|10374.72|10374.72|10366.88|10366.88|0
1682085900000|2023-04-21 14:05:00|10367.06|10367.06|10375.11|10375.11|10376.79|10376.79|10366.71|10366.71|0
1682086200000|2023-04-21 14:10:00|10375.37|10375.37|10371.79|10371.79|10381.7|10381.7|10371.79|10371.79|0
1682086500000|2023-04-21 14:15:00|10372.14|10372.14|10376.24|10376.24|10379.73|10379.73|10367.41|10367.41|0
1682086800000|2023-04-21 14:20:00|10378.62|10378.62|10381.45|10381.45|10382.3|10382.3|10376.24|10376.24|0
1682087100000|2023-04-21 14:25:00|10381.79|10381.79|10382.34|10382.34|10384.72|10384.72|10378.97|10378.97|0
1682087400000|2023-04-21 14:30:00|10381.83|10381.83|10388.17|10388.17|10390.81|10390.81|10381.57|10381.57|0
1682087700000|2023-04-21 14:35:00|10390.54|10390.54|10384.21|10384.21|10390.88|10390.88|10383.86|10383.86|0
1682088000000|2023-04-21 14:40:00|10386.59|10386.59|10375.41|10375.41|10386.59|10386.59|10372.94|10372.94|0
1682088300000|2023-04-21 14:45:00|10375.92|10375.92|10380.33|10380.33|10380.51|10380.51|10371.37|10371.37|0
1682088600000|2023-04-21 14:50:00|10380.15|10380.15|10382.52|10382.52|10387.65|10387.65|10380.15|10380.15|0
1682088900000|2023-04-21 14:55:00|10380.15|10380.15|10382.93|10382.93|10382.93|10382.93|10379.32|10379.32|0
1682089200000|2023-04-21 15:00:00|10383.71|10383.71|10392.09|10392.09|10392.09|10392.09|10383.27|10383.27|0
1682089500000|2023-04-21 15:05:00|10389.72|10389.72|10386|10386|10389.72|10389.72|10382.7|10382.7|0
1682089800000|2023-04-21 15:10:00|10386.52|10386.52|10387|10387|10387.56|10387.56|10386.26|10386.26|0
1682090100000|2023-04-21 15:15:00|10386.65|10386.65|10385.77|10385.77|10388.26|10388.26|10385.49|10385.49|0
1682090400000|2023-04-21 15:20:00|10383.39|10383.39|10389.62|10389.62|10389.62|10389.62|10378.12|10378.12|0
1682090700000|2023-04-21 15:25:00|10389.45|10389.45|10394.64|10394.64|10399.46|10399.46|10387.34|10387.34|0
1682320500000|2023-04-24 07:15:00|10423.47|10423.47|10421.06|10421.06|10424.77|10424.77|10420.3|10420.3|0
1682320800000|2023-04-24 07:20:00|10423.44|10423.44|10424.69|10424.69|10424.69|10424.69|10421.34|10421.34|0
1682321100000|2023-04-24 07:25:00|10425.34|10425.34|10423.69|10423.69|10425.51|10425.51|10421.92|10421.92|0
1682321400000|2023-04-24 07:30:00|10424.38|10424.38|10419.88|10419.88|10426.76|10426.76|10419.88|10419.88|0
1682321700000|2023-04-24 07:35:00|10422.25|10422.25|10425.08|10425.08|10425.08|10425.08|10421.47|10421.47|0
1682322000000|2023-04-24 07:40:00|10425.52|10425.52|10421.5|10421.5|10426.22|10426.22|10418.4|10418.4|0
1682322300000|2023-04-24 07:45:00|10421.68|10421.68|10430.65|10430.65|10430.65|10430.65|10421.17|10421.17|0
1682322600000|2023-04-24 07:50:00|10430.94|10430.94|10423.77|10423.77|10431.18|10431.18|10423.68|10423.68|0
1682322900000|2023-04-24 07:55:00|10426.15|10426.15|10422.68|10422.68|10426.15|10426.15|10422.24|10422.24|0
1682323200000|2023-04-24 08:00:00|10422.86|10422.86|10418.92|10418.92|10422.86|10422.86|10416.55|10416.55|0
1682323500000|2023-04-24 08:05:00|10418.58|10418.58|10423.8|10423.8|10426.94|10426.94|10417.59|10417.59|0
1682323800000|2023-04-24 08:10:00|10423.5|10423.5|10420.74|10420.74|10426.91|10426.91|10420.74|10420.74|0
1682324100000|2023-04-24 08:15:00|10423.11|10423.11|10421.22|10421.22|10425.49|10425.49|10420.15|10420.15|0
1682324400000|2023-04-24 08:20:00|10421.73|10421.73|10421.16|10421.16|10422.66|10422.66|10421.16|10421.16|0
1682324700000|2023-04-24 08:25:00|10420.98|10420.98|10409.54|10409.54|10421.85|10421.85|10409.54|10409.54|0
1682325000000|2023-04-24 08:30:00|10411.91|10411.91|10404.32|10404.32|10411.91|10411.91|10404.32|10404.32|0
1682325300000|2023-04-24 08:35:00|10401.94|10401.94|10400.69|10400.69|10401.94|10401.94|10399.57|10399.57|0
1682325600000|2023-04-24 08:40:00|10400.34|10400.34|10403.71|10403.71|10404.92|10404.92|10400.17|10400.17|0
1682325900000|2023-04-24 08:45:00|10403.97|10403.97|10407.4|10407.4|10407.98|10407.98|10403.61|10403.61|0
1682326200000|2023-04-24 08:50:00|10409.78|10409.78|10410.2|10410.2|10410.55|10410.55|10409.78|10409.78|0
1682326500000|2023-04-24 08:55:00|10410.03|10410.03|10408.74|10408.74|10410.03|10410.03|10408.74|10408.74|0
1682326800000|2023-04-24 09:00:00|10408.04|10408.04|10404.25|10404.25|10408.04|10408.04|10404.16|10404.16|0
1682327100000|2023-04-24 09:05:00|10406.63|10406.63|10412.93|10412.93|10412.93|10412.93|10406.63|10406.63|0
1682327400000|2023-04-24 09:10:00|10413.02|10413.02|10413.31|10413.31|10413.68|10413.68|10410.64|10410.64|0
1682327700000|2023-04-24 09:15:00|10413.05|10413.05|10418.79|10418.79|10419.31|10419.31|10413.05|10413.05|0
1682328000000|2023-04-24 09:20:00|10419.05|10419.05|10420.62|10420.62|10420.62|10420.62|10417.92|10417.92|0
1682328300000|2023-04-24 09:25:00|10421.32|10421.32|10419.68|10419.68|10423.6|10423.6|10419.68|10419.68|0
1682328600000|2023-04-24 09:30:00|10419.5|10419.5|10425.69|10425.69|10425.69|10425.69|10419.32|10419.32|0
1682328900000|2023-04-24 09:35:00|10425.51|10425.51|10422.89|10422.89|10425.51|10425.51|10422.61|10422.61|0
1682329200000|2023-04-24 09:40:00|10422.7|10422.7|10429.77|10429.77|10431.18|10431.18|10422.7|10422.7|0
1682329500000|2023-04-24 09:45:00|10430.14|10430.14|10426.93|10426.93|10432.89|10432.89|10426.93|10426.93|0
1682329800000|2023-04-24 09:50:00|10429.3|10429.3|10429.58|10429.58|10429.58|10429.58|10425.82|10425.82|0
1682330100000|2023-04-24 09:55:00|10428.81|10428.81|10428.07|10428.07|10429.24|10429.24|10427.89|10427.89|0
1682330400000|2023-04-24 10:00:00|10427.3|10427.3|10422.67|10422.67|10427.3|10427.3|10421.73|10421.73|0
1682330700000|2023-04-24 10:05:00|10422.93|10422.93|10418.01|10418.01|10422.93|10422.93|10415.81|10415.81|0
1682331000000|2023-04-24 10:10:00|10418.38|10418.38|10413.45|10413.45|10418.64|10418.64|10413.45|10413.45|0
1682331300000|2023-04-24 10:15:00|10411.08|10411.08|10413.03|10413.03|10414.32|10414.32|10411.08|10411.08|0
1682331600000|2023-04-24 10:20:00|10413.28|10413.28|10414.18|10414.18|10416.79|10416.79|10411.78|10411.78|0
1682331900000|2023-04-24 10:25:00|10414.88|10414.88|10415.84|10415.84|10418.21|10418.21|10414.62|10414.62|0
1682332200000|2023-04-24 10:30:00|10418.21|10418.21|10413.37|10413.37|10419.43|10419.43|10413.01|10413.01|0
1682332500000|2023-04-24 10:35:00|10413.62|10413.62|10413.61|10413.61|10416.16|10416.16|10413.18|10413.18|0
1682332800000|2023-04-24 10:40:00|10411.23|10411.23|10413.19|10413.19|10413.19|10413.19|10410.81|10410.81|0
1682333100000|2023-04-24 10:45:00|10412.49|10412.49|10406.42|10406.42|10412.49|10412.49|10406.42|10406.42|0
1682333400000|2023-04-24 10:50:00|10409.49|10409.49|10408.07|10408.07|10409.49|10409.49|10408.07|10408.07|0
1682333700000|2023-04-24 10:55:00|10407.73|10407.73|10411.21|10411.21|10411.21|10411.21|10407.73|10407.73|0
1682334000000|2023-04-24 11:00:00|10411.58|10411.58|10413.6|10413.6|10413.6|10413.6|10411.22|10411.22|0
1682334300000|2023-04-24 11:05:00|10413.14|10413.14|10413.48|10413.48|10413.48|10413.48|10413.14|10413.14|0
1682334600000|2023-04-24 11:10:00|10414.53|10414.53|10419.1|10419.1|10419.1|10419.1|10414.35|10414.35|0
1682334900000|2023-04-24 11:15:00|10418.92|10418.92|10419.66|10419.66|10421.3|10421.3|10418.92|10418.92|0
1682335200000|2023-04-24 11:20:00|10419.48|10419.48|10422.13|10422.13|10422.13|10422.13|10419.4|10419.4|0
1682335500000|2023-04-24 11:25:00|10422.3|10422.3|10420.47|10420.47|10423.02|10423.02|10420.47|10420.47|0
1682335800000|2023-04-24 11:30:00|10420.13|10420.13|10421.69|10421.69|10421.69|10421.69|10420.13|10420.13|0
1682336100000|2023-04-24 11:35:00|10421.32|10421.32|10424.83|10424.83|10424.83|10424.83|10420.97|10420.97|0
1682336400000|2023-04-24 11:40:00|10425.17|10425.17|10423.5|10423.5|10425.17|10425.17|10423.5|10423.5|0
1682336700000|2023-04-24 11:45:00|10421.12|10421.12|10421.59|10421.59|10421.62|10421.62|10420.8|10420.8|0
1682337000000|2023-04-24 11:50:00|10421.77|10421.77|10418.59|10418.59|10421.77|10421.77|10418.59|10418.59|0
1682337300000|2023-04-24 11:55:00|10418.33|10418.33|10413.23|10413.23|10418.51|10418.51|10413.23|10413.23|0
1682337600000|2023-04-24 12:00:00|10414|10414|10414.36|10414.36|10414.36|10414.36|10414|10414|0
1682337900000|2023-04-24 12:05:00|10414.61|10414.61|10412.42|10412.42|10414.61|10414.61|10411.98|10411.98|0
1682338200000|2023-04-24 12:10:00|10412.12|10412.12|10411.18|10411.18|10412.27|10412.27|10408.81|10408.81|0
1682338500000|2023-04-24 12:15:00|10411.01|10411.01|10412.63|10412.63|10412.99|10412.99|10410.86|10410.86|0
1682338800000|2023-04-24 12:20:00|10412.98|10412.98|10411.52|10411.52|10416.76|10416.76|10411.37|10411.37|0
1682339100000|2023-04-24 12:25:00|10411.69|10411.69|10410.92|10410.92|10411.87|10411.87|10410.92|10410.92|0
1682339400000|2023-04-24 12:30:00|10411.44|10411.44|10406.04|10406.04|10412.15|10412.15|10406.04|10406.04|0
1682339700000|2023-04-24 12:35:00|10408.42|10408.42|10406.75|10406.75|10408.42|10408.42|10406.04|10406.04|0
1682340000000|2023-04-24 12:40:00|10407.1|10407.1|10411.82|10411.82|10411.82|10411.82|10406.93|10406.93|0
1682340300000|2023-04-24 12:45:00|10412.08|10412.08|10412.46|10412.46|10412.46|10412.46|10412|10412|0
1682340600000|2023-04-24 12:50:00|10413.16|10413.16|10413.78|10413.78|10413.78|10413.78|10412.9|10412.9|0
1682340900000|2023-04-24 12:55:00|10413.87|10413.87|10408.24|10408.24|10413.87|10413.87|10408.24|10408.24|0
1682341200000|2023-04-24 13:00:00|10407.89|10407.89|10409.98|10409.98|10409.98|10409.98|10407.8|10407.8|0
1682341500000|2023-04-24 13:05:00|10409.63|10409.63|10417.01|10417.01|10417.01|10417.01|10407.73|10407.73|0
1682341800000|2023-04-24 13:10:00|10417.53|10417.53|10415.42|10415.42|10419.01|10419.01|10415.42|10415.42|0
1682342100000|2023-04-24 13:15:00|10420.17|10420.17|10416.93|10416.93|10422.54|10422.54|10416.59|10416.59|0
1682342400000|2023-04-24 13:20:00|10417.11|10417.11|10416.56|10416.56|10417.11|10417.11|10414.56|10414.56|0
1682342700000|2023-04-24 13:25:00|10414.19|10414.19|10413.13|10413.13|10415.13|10415.13|10411.81|10411.81|0
1682343000000|2023-04-24 13:30:00|10410.76|10410.76|10411.44|10411.44|10414.12|10414.12|10408.38|10408.38|0
1682343300000|2023-04-24 13:35:00|10409.07|10409.07|10410.52|10410.52|10413|10413|10405.5|10405.5|0
1682343600000|2023-04-24 13:40:00|10410.61|10410.61|10413.25|10413.25|10415.81|10415.81|10410.46|10410.46|0
1682343900000|2023-04-24 13:45:00|10413.51|10413.51|10410.71|10410.71|10416.76|10416.76|10410.71|10410.71|0
1682344200000|2023-04-24 13:50:00|10410.89|10410.89|10406.59|10406.59|10411.5|10411.5|10406.59|10406.59|0
1682344500000|2023-04-24 13:55:00|10407.36|10407.36|10403.29|10403.29|10409.41|10409.41|10400.91|10400.91|0
1682344800000|2023-04-24 14:00:00|10402.94|10402.94|10399.15|10399.15|10402.94|10402.94|10398.89|10398.89|0
1682345100000|2023-04-24 14:05:00|10398.87|10398.87|10398.18|10398.18|10398.87|10398.87|10397.49|10397.49|0
1682345400000|2023-04-24 14:10:00|10398.43|10398.43|10393.95|10393.95|10398.43|10398.43|10393.95|10393.95|0
1682345700000|2023-04-24 14:15:00|10396.86|10396.86|10396.41|10396.41|10398.78|10398.78|10396.06|10396.06|0
1682346000000|2023-04-24 14:20:00|10398.78|10398.78|10392.57|10392.57|10400.1|10400.1|10392.39|10392.39|0
1682346300000|2023-04-24 14:25:00|10392.23|10392.23|10393|10393|10393.7|10393.7|10390.74|10390.74|0
1682346600000|2023-04-24 14:30:00|10393.18|10393.18|10390.23|10390.23|10395.65|10395.65|10390.23|10390.23|0
1682346900000|2023-04-24 14:35:00|10389.88|10389.88|10383.14|10383.14|10389.88|10389.88|10383.14|10383.14|0
1682347200000|2023-04-24 14:40:00|10383.49|10383.49|10389.92|10389.92|10390.86|10390.86|10383.49|10383.49|0
1682347500000|2023-04-24 14:45:00|10390.01|10390.01|10390.62|10390.62|10393|10393|10389.75|10389.75|0
1682347800000|2023-04-24 14:50:00|10390.98|10390.98|10398.94|10398.94|10401.26|10401.26|10390.8|10390.8|0
1682348100000|2023-04-24 14:55:00|10399.29|10399.29|10403.08|10403.08|10403.08|10403.08|10397.45|10397.45|0
1682348400000|2023-04-24 15:00:00|10402.73|10402.73|10400.98|10400.98|10403.84|10403.84|10398.82|10398.82|0
1682348700000|2023-04-24 15:05:00|10400.8|10400.8|10401.17|10401.17|10401.61|10401.61|10400.45|10400.45|0
1682349000000|2023-04-24 15:10:00|10401.34|10401.34|10400.42|10400.42|10402.2|10402.2|10400.42|10400.42|0
1682349300000|2023-04-24 15:15:00|10402.8|10402.8|10403.44|10403.44|10407.55|10407.55|10400.64|10400.64|0
1682349600000|2023-04-24 15:20:00|10402.98|10402.98|10404.5|10404.5|10404.68|10404.68|10400.71|10400.71|0
1682349900000|2023-04-24 15:25:00|10404.87|10404.87|10406.38|10406.38|10406.79|10406.79|10402.1|10402.1|0
1682406900000|2023-04-25 07:15:00|10341.46|10341.46|10340.66|10340.66|10347.46|10347.46|10339.44|10339.44|0
1682407200000|2023-04-25 07:20:00|10340.51|10340.51|10338.11|10338.11|10343.07|10343.07|10337.28|10337.28|0
1682407500000|2023-04-25 07:25:00|10335.78|10335.78|10320.67|10320.67|10335.78|10335.78|10320.67|10320.67|0
1682407800000|2023-04-25 07:30:00|10315.92|10315.92|10306.02|10306.02|10315.92|10315.92|10295.88|10295.88|0
1682408100000|2023-04-25 07:35:00|10306.2|10306.2|10309.76|10309.76|10309.76|10309.76|10303.4|10303.4|0
1682408400000|2023-04-25 07:40:00|10309.3|10309.3|10315.5|10315.5|10315.5|10315.5|10309.3|10309.3|0
1682408700000|2023-04-25 07:45:00|10317.88|10317.88|10326.49|10326.49|10331.08|10331.08|10317.88|10317.88|0
1682409000000|2023-04-25 07:50:00|10326.15|10326.15|10327.73|10327.73|10327.73|10327.73|10322.29|10322.29|0
1682409300000|2023-04-25 07:55:00|10328.78|10328.78|10326.31|10326.31|10330.63|10330.63|10326.31|10326.31|0
1682409600000|2023-04-25 08:00:00|10328.69|10328.69|10333.56|10333.56|10335.43|10335.43|10327.3|10327.3|0
1682409900000|2023-04-25 08:05:00|10335.94|10335.94|10339.68|10339.68|10339.86|10339.86|10335.94|10335.94|0
1682410200000|2023-04-25 08:10:00|10340.04|10340.04|10335.48|10335.48|10340.04|10340.04|10334|10334|0
1682410500000|2023-04-25 08:15:00|10335.14|10335.14|10334.21|10334.21|10335.66|10335.66|10333.1|10333.1|0
1682410800000|2023-04-25 08:20:00|10333.7|10333.7|10331.23|10331.23|10333.87|10333.87|10325.07|10325.07|0
1682411100000|2023-04-25 08:25:00|10331.04|10331.04|10332.53|10332.53|10334.46|10334.46|10331.04|10331.04|0
1682411400000|2023-04-25 08:30:00|10332.43|10332.43|10335.74|10335.74|10335.74|10335.74|10327.65|10327.65|0
1682411700000|2023-04-25 08:35:00|10335.39|10335.39|10336.54|10336.54|10336.54|10336.54|10333.01|10333.01|0
1682412000000|2023-04-25 08:40:00|10337.59|10337.59|10341.02|10341.02|10343.4|10343.4|10337.59|10337.59|0
1682412300000|2023-04-25 08:45:00|10340.76|10340.76|10345.5|10345.5|10345.5|10345.5|10340.07|10340.07|0
1682412600000|2023-04-25 08:50:00|10345.32|10345.32|10347.2|10347.2|10347.2|10347.2|10344.13|10344.13|0
1682412900000|2023-04-25 08:55:00|10348.39|10348.39|10348.71|10348.71|10348.76|10348.76|10346.87|10346.87|0
1682413200000|2023-04-25 09:00:00|10349.05|10349.05|10354.4|10354.4|10355.32|10355.32|10348.2|10348.2|0
1682413500000|2023-04-25 09:05:00|10353.89|10353.89|10343.79|10343.79|10354.23|10354.23|10343.79|10343.79|0
1682413800000|2023-04-25 09:10:00|10344.14|10344.14|10346.25|10346.25|10346.51|10346.51|10342.05|10342.05|0
1682414100000|2023-04-25 09:15:00|10346.51|10346.51|10344.81|10344.81|10348.4|10348.4|10344.55|10344.55|0
1682414400000|2023-04-25 09:20:00|10342.43|10342.43|10342.55|10342.55|10342.55|10342.55|10341.18|10341.18|0
1682414700000|2023-04-25 09:25:00|10341.95|10341.95|10342.74|10342.74|10345.3|10345.3|10341.25|10341.25|0
1682415000000|2023-04-25 09:30:00|10345.12|10345.12|10340.43|10340.43|10345.47|10345.47|10339.91|10339.91|0
1682415300000|2023-04-25 09:35:00|10341.62|10341.62|10344.68|10344.68|10344.68|10344.68|10340.43|10340.43|0
1682415600000|2023-04-25 09:40:00|10345.73|10345.73|10344.02|10344.02|10347.61|10347.61|10344.02|10344.02|0
1682415900000|2023-04-25 09:45:00|10346.39|10346.39|10343.77|10343.77|10346.92|10346.92|10343.77|10343.77|0
1682416200000|2023-04-25 09:50:00|10344.96|10344.96|10345.06|10345.06|10345.76|10345.76|10344.57|10344.57|0
1682416500000|2023-04-25 09:55:00|10346.25|10346.25|10343.6|10343.6|10346.25|10346.25|10340.62|10340.62|0
1682416800000|2023-04-25 10:00:00|10341.22|10341.22|10347.34|10347.34|10347.34|10347.34|10341.22|10341.22|0
1682417100000|2023-04-25 10:05:00|10347.68|10347.68|10347.58|10347.58|10347.68|10347.68|10346.52|10346.52|0
1682417400000|2023-04-25 10:10:00|10347.4|10347.4|10356.82|10356.82|10357.07|10357.07|10347.23|10347.23|0
1682417700000|2023-04-25 10:15:00|10357.51|10357.51|10354.22|10354.22|10358.59|10358.59|10352.72|10352.72|0
1682418000000|2023-04-25 10:20:00|10354.13|10354.13|10356.21|10356.21|10356.21|10356.21|10353.14|10353.14|0
1682418300000|2023-04-25 10:25:00|10356.06|10356.06|10354.84|10354.84|10357.9|10357.9|10354.84|10354.84|0
1682418600000|2023-04-25 10:30:00|10355.88|10355.88|10357.9|10357.9|10358.3|10358.3|10355.1|10355.1|0
1682418900000|2023-04-25 10:35:00|10358.16|10358.16|10362.17|10362.17|10362.17|10362.17|10357.09|10357.09|0
1682419200000|2023-04-25 10:40:00|10361.81|10361.81|10361.71|10361.71|10363.66|10363.66|10358.91|10358.91|0
1682419500000|2023-04-25 10:45:00|10361.89|10361.89|10360.81|10360.81|10363.44|10363.44|10358.91|10358.91|0
1682419800000|2023-04-25 10:50:00|10358.43|10358.43|10357.54|10357.54|10360.81|10360.81|10357.19|10357.19|0
1682420100000|2023-04-25 10:55:00|10357.19|10357.19|10361.73|10361.73|10362.19|10362.19|10355.7|10355.7|0
1682420400000|2023-04-25 11:00:00|10360.96|10360.96|10355.23|10355.23|10362.36|10362.36|10355.23|10355.23|0
1682420700000|2023-04-25 11:05:00|10354.88|10354.88|10355.15|10355.15|10355.32|10355.32|10352.41|10352.41|0
1682421000000|2023-04-25 11:10:00|10355.29|10355.29|10364.05|10364.05|10364.05|10364.05|10355|10355|0
1682421300000|2023-04-25 11:15:00|10363.71|10363.71|10364.66|10364.66|10369.46|10369.46|10361.99|10361.99|0
1682421600000|2023-04-25 11:20:00|10364.84|10364.84|10365.97|10365.97|10366.06|10366.06|10364.84|10364.84|0
1682421900000|2023-04-25 11:25:00|10366.32|10366.32|10362.7|10362.7|10366.68|10366.68|10362.7|10362.7|0
1682422200000|2023-04-25 11:30:00|10363.05|10363.05|10366.49|10366.49|10368.86|10368.86|10363.05|10363.05|0
1682422500000|2023-04-25 11:35:00|10368.86|10368.86|10370.16|10370.16|10371.24|10371.24|10368.86|10368.86|0
1682422800000|2023-04-25 11:40:00|10369.98|10369.98|10364.1|10364.1|10369.98|10369.98|10364.1|10364.1|0
1682423100000|2023-04-25 11:45:00|10363.27|10363.27|10363.47|10363.47|10363.62|10363.62|10363.27|10363.27|0
1682423400000|2023-04-25 11:50:00|10363.29|10363.29|10362.65|10362.65|10363.3|10363.3|10359.67|10359.67|0
1682423700000|2023-04-25 11:55:00|10362.38|10362.38|10364.4|10364.4|10364.4|10364.4|10362.38|10362.38|0
1682424000000|2023-04-25 12:00:00|10366.78|10366.78|10365.82|10365.82|10366.78|10366.78|10362.67|10362.67|0
1682424300000|2023-04-25 12:05:00|10365.64|10365.64|10360.98|10360.98|10365.64|10365.64|10360.89|10360.89|0
1682424600000|2023-04-25 12:10:00|10360.8|10360.8|10363.1|10363.1|10363.36|10363.36|10360.03|10360.03|0
1682424900000|2023-04-25 12:15:00|10362.75|10362.75|10355.2|10355.2|10363.37|10363.37|10355.2|10355.2|0
1682425200000|2023-04-25 12:20:00|10352.83|10352.83|10351.44|10351.44|10352.83|10352.83|10351.44|10351.44|0
1682425500000|2023-04-25 12:25:00|10351.18|10351.18|10348.56|10348.56|10351.18|10351.18|10348.37|10348.37|0
1682425800000|2023-04-25 12:30:00|10348.74|10348.74|10347.51|10347.51|10351.12|10351.12|10346.46|10346.46|0
1682426100000|2023-04-25 12:35:00|10347.16|10347.16|10346.82|10346.82|10351.91|10351.91|10346.29|10346.29|0
1682426400000|2023-04-25 12:40:00|10347.1|10347.1|10344.19|10344.19|10347.44|10347.44|10344.19|10344.19|0
1682426700000|2023-04-25 12:45:00|10343.84|10343.84|10341.48|10341.48|10344.88|10344.88|10341.48|10341.48|0
1682427000000|2023-04-25 12:50:00|10341.23|10341.23|10346.44|10346.44|10346.44|10346.44|10340.44|10340.44|0
1682427300000|2023-04-25 12:55:00|10346.79|10346.79|10341.07|10341.07|10347.14|10347.14|10340.56|10340.56|0
1682427600000|2023-04-25 13:00:00|10341.42|10341.42|10341.55|10341.55|10343.62|10343.62|10341.11|10341.11|0
1682427900000|2023-04-25 13:05:00|10341.37|10341.37|10343.66|10343.66|10345.87|10345.87|10340.93|10340.93|0
1682428200000|2023-04-25 13:10:00|10343.49|10343.49|10346.59|10346.59|10346.59|10346.59|10343.49|10343.49|0
1682428500000|2023-04-25 13:15:00|10345.81|10345.81|10347.25|10347.25|10348.15|10348.15|10345.78|10345.78|0
1682428800000|2023-04-25 13:20:00|10344.87|10344.87|10343.58|10343.58|10344.87|10344.87|10343.24|10343.24|0
1682429100000|2023-04-25 13:25:00|10343.76|10343.76|10344.65|10344.65|10349.31|10349.31|10342.89|10342.89|0
1682429400000|2023-04-25 13:30:00|10345|10345|10338.56|10338.56|10350.56|10350.56|10336.62|10336.62|0
1682429700000|2023-04-25 13:35:00|10338.3|10338.3|10337.82|10337.82|10341.08|10341.08|10334|10334|0
1682430000000|2023-04-25 13:40:00|10337.28|10337.28|10338.05|10338.05|10342.03|10342.03|10336.83|10336.83|0
1682430300000|2023-04-25 13:45:00|10337.96|10337.96|10334.68|10334.68|10342.37|10342.37|10333.73|10333.73|0
1682430600000|2023-04-25 13:50:00|10335.03|10335.03|10328.91|10328.91|10335.82|10335.82|10328.91|10328.91|0
1682430900000|2023-04-25 13:55:00|10329.01|10329.01|10330.21|10330.21|10332.59|10332.59|10329.01|10329.01|0
1682431200000|2023-04-25 14:00:00|10332.59|10332.59|10338.16|10338.16|10341.44|10341.44|10332.59|10332.59|0
1682431500000|2023-04-25 14:05:00|10338.68|10338.68|10343.34|10343.34|10346.16|10346.16|10338.68|10338.68|0
1682431800000|2023-04-25 14:10:00|10342.99|10342.99|10336.82|10336.82|10342.99|10342.99|10335.69|10335.69|0
1682432100000|2023-04-25 14:15:00|10336.64|10336.64|10333.13|10333.13|10336.64|10336.64|10332.97|10332.97|0
1682432400000|2023-04-25 14:20:00|10333.48|10333.48|10336.58|10336.58|10339.55|10339.55|10333.48|10333.48|0
1682432700000|2023-04-25 14:25:00|10336.49|10336.49|10336.52|10336.52|10337.03|10337.03|10333.5|10333.5|0
1682433000000|2023-04-25 14:30:00|10336.43|10336.43|10340.18|10340.18|10340.18|10340.18|10334.97|10334.97|0
1682433300000|2023-04-25 14:35:00|10339.92|10339.92|10345.34|10345.34|10345.6|10345.6|10338.92|10338.92|0
1682433600000|2023-04-25 14:40:00|10347.72|10347.72|10345.68|10345.68|10348.93|10348.93|10345.59|10345.59|0
1682433900000|2023-04-25 14:45:00|10345.94|10345.94|10350.96|10350.96|10350.96|10350.96|10345.15|10345.15|0
1682434200000|2023-04-25 14:50:00|10351.14|10351.14|10349.5|10349.5|10353.19|10353.19|10349.5|10349.5|0
1682434500000|2023-04-25 14:55:00|10350.19|10350.19|10350.56|10350.56|10350.89|10350.89|10350.03|10350.03|0
1682434800000|2023-04-25 15:00:00|10350.82|10350.82|10347.17|10347.17|10351.06|10351.06|10346.91|10346.91|0
1682435100000|2023-04-25 15:05:00|10346.82|10346.82|10354.53|10354.53|10355.34|10355.34|10346.82|10346.82|0
1682435400000|2023-04-25 15:10:00|10355.05|10355.05|10350.61|10350.61|10355.05|10355.05|10347.5|10347.5|0
1682435700000|2023-04-25 15:15:00|10350.43|10350.43|10351.66|10351.66|10353.86|10353.86|10350.26|10350.26|0
1682436000000|2023-04-25 15:20:00|10354.03|10354.03|10355.06|10355.06|10359.22|10359.22|10354.03|10354.03|0
1682436300000|2023-04-25 15:25:00|10354.88|10354.88|10350.34|10350.34|10356.09|10356.09|10348.79|10348.79|0
1682493300000|2023-04-26 07:15:00|10266.69|10266.69|10241|10241|10266.69|10266.69|10240.91|10240.91|0
1682493600000|2023-04-26 07:20:00|10238.63|10238.63|10235.34|10235.34|10241|10241|10227.68|10227.68|0
1682493900000|2023-04-26 07:25:00|10237.72|10237.72|10245.08|10245.08|10249.2|10249.2|10237.72|10237.72|0
1682494200000|2023-04-26 07:30:00|10244.74|10244.74|10241.55|10241.55|10244.85|10244.85|10237.21|10237.21|0
1682494500000|2023-04-26 07:35:00|10242.58|10242.58|10252.76|10252.76|10252.76|10252.76|10235.45|10235.45|0
1682494800000|2023-04-26 07:40:00|10250.39|10250.39|10236.51|10236.51|10250.39|10250.39|10236.51|10236.51|0
1682495100000|2023-04-26 07:45:00|10236.25|10236.25|10234.26|10234.26|10237.43|10237.43|10231.89|10231.89|0
1682495400000|2023-04-26 07:50:00|10234.17|10234.17|10247.09|10247.09|10247.6|10247.6|10234.17|10234.17|0
1682495700000|2023-04-26 07:55:00|10247.44|10247.44|10256.83|10256.83|10256.83|10256.83|10246.4|10246.4|0
1682496000000|2023-04-26 08:00:00|10257.28|10257.28|10260.34|10260.34|10264.8|10264.8|10254.59|10254.59|0
1682496300000|2023-04-26 08:05:00|10257.97|10257.97|10253.37|10253.37|10257.97|10257.97|10246.24|10246.24|0
1682496600000|2023-04-26 08:10:00|10250.99|10250.99|10251.4|10251.4|10253.42|10253.42|10250.9|10250.9|0
1682496900000|2023-04-26 08:15:00|10249.02|10249.02|10254.6|10254.6|10254.6|10254.6|10249.02|10249.02|0
1682497200000|2023-04-26 08:20:00|10252.23|10252.23|10253|10253|10253|10253|10247.35|10247.35|0
1682497500000|2023-04-26 08:25:00|10253.44|10253.44|10251.6|10251.6|10257.32|10257.32|10250.35|10250.35|0
1682497800000|2023-04-26 08:30:00|10252.67|10252.67|10253.09|10253.09|10258.26|10258.26|10252.67|10252.67|0
1682498100000|2023-04-26 08:35:00|10252.79|10252.79|10259.09|10259.09|10261.81|10261.81|10252.64|10252.64|0
1682498400000|2023-04-26 08:40:00|10256.72|10256.72|10256.42|10256.42|10256.72|10256.72|10249.44|10249.44|0
1682498700000|2023-04-26 08:45:00|10256.16|10256.16|10264.93|10264.93|10267.31|10267.31|10256.16|10256.16|0
1682499000000|2023-04-26 08:50:00|10265.71|10265.71|10264.43|10264.43|10269.91|10269.91|10264.43|10264.43|0
1682499300000|2023-04-26 08:55:00|10264.6|10264.6|10255.45|10255.45|10264.6|10264.6|10255.45|10255.45|0
1682499600000|2023-04-26 09:00:00|10255.1|10255.1|10263.18|10263.18|10265.03|10265.03|10255.1|10255.1|0
1682499900000|2023-04-26 09:05:00|10262.65|10262.65|10252.52|10252.52|10262.65|10262.65|10250.15|10250.15|0
1682500200000|2023-04-26 09:10:00|10253.04|10253.04|10250.94|10250.94|10256.11|10256.11|10246.18|10246.18|0
1682500500000|2023-04-26 09:15:00|10253.31|10253.31|10244.62|10244.62|10253.31|10253.31|10243.76|10243.76|0
1682500800000|2023-04-26 09:20:00|10244.81|10244.81|10250.78|10250.78|10250.78|10250.78|10244.81|10244.81|0
1682501100000|2023-04-26 09:25:00|10250.07|10250.07|10249.59|10249.59|10251.4|10251.4|10246.09|10246.09|0
1682501400000|2023-04-26 09:30:00|10249.24|10249.24|10244.69|10244.69|10249.79|10249.79|10244.69|10244.69|0
1682501700000|2023-04-26 09:35:00|10247.07|10247.07|10248.02|10248.02|10252.77|10252.77|10246.89|10246.89|0
1682502000000|2023-04-26 09:40:00|10252.77|10252.77|10260.04|10260.04|10260.04|10260.04|10251.61|10251.61|0
1682502300000|2023-04-26 09:45:00|10260.18|10260.18|10259.91|10259.91|10263.27|10263.27|10258.25|10258.25|0
1682502600000|2023-04-26 09:50:00|10258.62|10258.62|10245.21|10245.21|10258.62|10258.62|10242.83|10242.83|0
1682502900000|2023-04-26 09:55:00|10245.55|10245.55|10257.46|10257.46|10258.21|10258.21|10245.55|10245.55|0
1682503200000|2023-04-26 10:00:00|10257.72|10257.72|10256.31|10256.31|10258.07|10258.07|10254.32|10254.32|0
1682503500000|2023-04-26 10:05:00|10257.6|10257.6|10257.23|10257.23|10261.21|10261.21|10256.31|10256.31|0
1682503800000|2023-04-26 10:10:00|10256.71|10256.71|10263.81|10263.81|10263.81|10263.81|10256.71|10256.71|0
1682504100000|2023-04-26 10:15:00|10263.99|10263.99|10262.38|10262.38|10264.6|10264.6|10261.34|10261.34|0
1682504400000|2023-04-26 10:20:00|10262.03|10262.03|10251.57|10251.57|10263.92|10263.92|10251.57|10251.57|0
1682504700000|2023-04-26 10:25:00|10246.82|10246.82|10244.8|10244.8|10246.92|10246.92|10242.81|10242.81|0
1682505000000|2023-04-26 10:30:00|10242.43|10242.43|10246.15|10246.15|10246.76|10246.76|10239.53|10239.53|0
1682505300000|2023-04-26 10:35:00|10246.41|10246.41|10237.63|10237.63|10247.73|10247.73|10237.28|10237.28|0
1682505600000|2023-04-26 10:40:00|10237.89|10237.89|10241.64|10241.64|10243.5|10243.5|10237.89|10237.89|0
1682505900000|2023-04-26 10:45:00|10242.68|10242.68|10238.75|10238.75|10245.49|10245.49|10237.93|10237.93|0
1682506200000|2023-04-26 10:50:00|10239.3|10239.3|10247.12|10247.12|10248.8|10248.8|10239.3|10239.3|0
1682506500000|2023-04-26 10:55:00|10247.02|10247.02|10242.25|10242.25|10247.02|10247.02|10238.68|10238.68|0
1682506800000|2023-04-26 11:00:00|10244.62|10244.62|10240.82|10240.82|10248.21|10248.21|10240.82|10240.82|0
1682507100000|2023-04-26 11:05:00|10240.47|10240.47|10247.02|10247.02|10247.37|10247.37|10239.81|10239.81|0
1682507400000|2023-04-26 11:10:00|10246.5|10246.5|10245.09|10245.09|10252.57|10252.57|10245.09|10245.09|0
1682507700000|2023-04-26 11:15:00|10245.61|10245.61|10250.27|10250.27|10250.62|10250.62|10243.32|10243.32|0
1682508000000|2023-04-26 11:20:00|10249.93|10249.93|10243.41|10243.41|10250.18|10250.18|10242.54|10242.54|0
1682508300000|2023-04-26 11:25:00|10244.45|10244.45|10244.83|10244.83|10248.04|10248.04|10244.45|10244.45|0
1682508600000|2023-04-26 11:30:00|10243.8|10243.8|10245.98|10245.98|10248.35|10248.35|10242.12|10242.12|0
1682508900000|2023-04-26 11:35:00|10246.23|10246.23|10243.38|10243.38|10246.23|10246.23|10242.08|10242.08|0
1682509200000|2023-04-26 11:40:00|10243.89|10243.89|10253.83|10253.83|10253.83|10253.83|10243.89|10243.89|0
1682509500000|2023-04-26 11:45:00|10253.58|10253.58|10239.13|10239.13|10253.58|10253.58|10239.13|10239.13|0
1682509800000|2023-04-26 11:50:00|10238.44|10238.44|10237.85|10237.85|10239.76|10239.76|10234.32|10234.32|0
1682510100000|2023-04-26 11:55:00|10237.6|10237.6|10237.08|10237.08|10238.54|10238.54|10237.08|10237.08|0
1682510400000|2023-04-26 12:00:00|10236.91|10236.91|10236.28|10236.28|10240.6|10240.6|10235.5|10235.5|0
1682510700000|2023-04-26 12:05:00|10236.63|10236.63|10241.34|10241.34|10241.34|10241.34|10236.63|10236.63|0
1682511000000|2023-04-26 12:10:00|10240.65|10240.65|10242.54|10242.54|10242.54|10242.54|10240.65|10240.65|0
1682511300000|2023-04-26 12:15:00|10242.9|10242.9|10242.35|10242.35|10242.9|10242.9|10240.53|10240.53|0
1682511600000|2023-04-26 12:20:00|10242.61|10242.61|10244.28|10244.28|10244.65|10244.65|10242.61|10242.61|0
1682511900000|2023-04-26 12:25:00|10244.63|10244.63|10243.66|10243.66|10245.14|10245.14|10238.91|10238.91|0
1682512200000|2023-04-26 12:30:00|10238.91|10238.91|10240.57|10240.57|10241.31|10241.31|10237.45|10237.45|0
1682512500000|2023-04-26 12:35:00|10238.19|10238.19|10237.67|10237.67|10240.05|10240.05|10235.3|10235.3|0
1682512800000|2023-04-26 12:40:00|10237.14|10237.14|10240|10240|10240.21|10240.21|10233.42|10233.42|0
1682513100000|2023-04-26 12:45:00|10239.65|10239.65|10244.46|10244.46|10244.46|10244.46|10239.65|10239.65|0
1682513400000|2023-04-26 12:50:00|10244.2|10244.2|10245.03|10245.03|10245.91|10245.91|10243.94|10243.94|0
1682513700000|2023-04-26 12:55:00|10245.21|10245.21|10248.64|10248.64|10248.82|10248.82|10245.21|10245.21|0
1682514000000|2023-04-26 13:00:00|10246.27|10246.27|10239.05|10239.05|10246.27|10246.27|10236.68|10236.68|0
1682514300000|2023-04-26 13:05:00|10236.75|10236.75|10235.52|10235.52|10237.63|10237.63|10235.26|10235.26|0
1682514600000|2023-04-26 13:10:00|10235.17|10235.17|10239.91|10239.91|10239.91|10239.91|10234.99|10234.99|0
1682514900000|2023-04-26 13:15:00|10239.65|10239.65|10245.83|10245.83|10246.09|10246.09|10236.76|10236.76|0
1682515200000|2023-04-26 13:20:00|10245.55|10245.55|10249.45|10249.45|10249.45|10249.45|10241.98|10241.98|0
1682515500000|2023-04-26 13:25:00|10248.93|10248.93|10249.16|10249.16|10254.79|10254.79|10248.93|10248.93|0
1682515800000|2023-04-26 13:30:00|10248.9|10248.9|10255.59|10255.59|10262.38|10262.38|10247.66|10247.66|0
1682516100000|2023-04-26 13:35:00|10255.4|10255.4|10251.18|10251.18|10256.64|10256.64|10250.08|10250.08|0
1682516400000|2023-04-26 13:40:00|10251.79|10251.79|10260.3|10260.3|10260.76|10260.76|10251.51|10251.51|0
1682516700000|2023-04-26 13:45:00|10260.56|10260.56|10254.9|10254.9|10264.24|10264.24|10252.89|10252.89|0
1682517000000|2023-04-26 13:50:00|10254.72|10254.72|10255.45|10255.45|10259.84|10259.84|10250.66|10250.66|0
1682517300000|2023-04-26 13:55:00|10257.82|10257.82|10266.74|10266.74|10266.74|10266.74|10257.62|10257.62|0
1682517600000|2023-04-26 14:00:00|10266.48|10266.48|10267.45|10267.45|10268.59|10268.59|10263.93|10263.93|0
1682517900000|2023-04-26 14:05:00|10267.71|10267.71|10267.7|10267.7|10270.85|10270.85|10265.67|10265.67|0
1682518200000|2023-04-26 14:10:00|10265.33|10265.33|10267.22|10267.22|10268.42|10268.42|10264.32|10264.32|0
1682518500000|2023-04-26 14:15:00|10266.97|10266.97|10263.41|10263.41|10267.14|10267.14|10262.47|10262.47|0
1682518800000|2023-04-26 14:20:00|10265.79|10265.79|10263.38|10263.38|10265.79|10265.79|10262.25|10262.25|0
1682519100000|2023-04-26 14:25:00|10263.64|10263.64|10265.91|10265.91|10265.91|10265.91|10261.91|10261.91|0
1682519400000|2023-04-26 14:30:00|10266.16|10266.16|10270.91|10270.91|10274.66|10274.66|10266.16|10266.16|0
1682519700000|2023-04-26 14:35:00|10270.46|10270.46|10270.97|10270.97|10271.75|10271.75|10268.23|10268.23|0
1682520000000|2023-04-26 14:40:00|10270.88|10270.88|10272.28|10272.28|10272.28|10272.28|10270.88|10270.88|0
1682520300000|2023-04-26 14:45:00|10269.9|10269.9|10270.96|10270.96|10271.94|10271.94|10269.9|10269.9|0
1682520600000|2023-04-26 14:50:00|10268.58|10268.58|10279.55|10279.55|10280.5|10280.5|10268.58|10268.58|0
1682520900000|2023-04-26 14:55:00|10279.65|10279.65|10265.5|10265.5|10281.79|10281.79|10265.5|10265.5|0
1682521200000|2023-04-26 15:00:00|10265.75|10265.75|10265.77|10265.77|10266.38|10266.38|10264.32|10264.32|0
1682521500000|2023-04-26 15:05:00|10266.18|10266.18|10272.46|10272.46|10274.32|10274.32|10266.18|10266.18|0
1682521800000|2023-04-26 15:10:00|10272.97|10272.97|10271.98|10271.98|10273.59|10273.59|10271.12|10271.12|0
1682522100000|2023-04-26 15:15:00|10272.24|10272.24|10268.41|10268.41|10273.63|10273.63|10266.44|10266.44|0
1682522400000|2023-04-26 15:20:00|10269.1|10269.1|10274.96|10274.96|10274.96|10274.96|10266.29|10266.29|0
1682522700000|2023-04-26 15:25:00|10272.58|10272.58|10264.12|10264.12|10275.44|10275.44|10260.88|10260.88|0
1682579700000|2023-04-27 07:15:00|10095.87|10095.87|10090.92|10090.92|10102.41|10102.41|10084.65|10084.65|0
1682580000000|2023-04-27 07:20:00|10095.67|10095.67|10085.07|10085.07|10098.04|10098.04|10084.56|10084.56|0
1682580300000|2023-04-27 07:25:00|10082.7|10082.7|10092.62|10092.62|10092.62|10092.62|10080.3|10080.3|0
1682580600000|2023-04-27 07:30:00|10091.92|10091.92|10100.56|10100.56|10100.56|10100.56|10091.48|10091.48|0
1682580900000|2023-04-27 07:35:00|10100.71|10100.71|10104.68|10104.68|10105.2|10105.2|10100.54|10100.54|0
1682581200000|2023-04-27 07:40:00|10105.2|10105.2|10102.24|10102.24|10106.23|10106.23|10100.7|10100.7|0
1682581500000|2023-04-27 07:45:00|10102.58|10102.58|10107.65|10107.65|10107.65|10107.65|10100.63|10100.63|0
1682581800000|2023-04-27 07:50:00|10109.2|10109.2|10110.06|10110.06|10111.72|10111.72|10106.67|10106.67|0
1682582100000|2023-04-27 07:55:00|10107.69|10107.69|10105.12|10105.12|10112.91|10112.91|10104.09|10104.09|0
1682582400000|2023-04-27 08:00:00|10104.77|10104.77|10112.76|10112.76|10113.36|10113.36|10102.7|10102.7|0
1682582700000|2023-04-27 08:05:00|10110.38|10110.38|10111.64|10111.64|10113.62|10113.62|10107.91|10107.91|0
1682583000000|2023-04-27 08:10:00|10109.26|10109.26|10108.97|10108.97|10113.56|10113.56|10108.11|10108.11|0
1682583300000|2023-04-27 08:15:00|10109.49|10109.49|10116.41|10116.41|10116.41|10116.41|10107.07|10107.07|0
1682583600000|2023-04-27 08:20:00|10116.71|10116.71|10109.04|10109.04|10118.36|10118.36|10109.04|10109.04|0
1682583900000|2023-04-27 08:25:00|10109.39|10109.39|10112.49|10112.49|10112.67|10112.67|10107.37|10107.37|0
1682584200000|2023-04-27 08:30:00|10112.35|10112.35|10114.01|10114.01|10114.16|10114.16|10110.54|10110.54|0
1682584500000|2023-04-27 08:35:00|10114.27|10114.27|10111.01|10111.01|10116.74|10116.74|10111.01|10111.01|0
1682584800000|2023-04-27 08:40:00|10111.27|10111.27|10113.04|10113.04|10113.81|10113.81|10109.15|10109.15|0
1682585100000|2023-04-27 08:45:00|10113.3|10113.3|10107.94|10107.94|10113.3|10113.3|10107.8|10107.8|0
1682585400000|2023-04-27 08:50:00|10105.57|10105.57|10097.9|10097.9|10106.1|10106.1|10097.9|10097.9|0
1682585700000|2023-04-27 08:55:00|10097.13|10097.13|10101.77|10101.77|10101.77|10101.77|10096.34|10096.34|0
1682586000000|2023-04-27 09:00:00|10104.15|10104.15|10102.52|10102.52|10105.64|10105.64|10102.17|10102.17|0
1682586300000|2023-04-27 09:05:00|10102.82|10102.82|10103.81|10103.81|10105.5|10105.5|10102.82|10102.82|0
1682586600000|2023-04-27 09:10:00|10106.19|10106.19|10104.97|10104.97|10106.19|10106.19|10104.01|10104.01|0
1682586900000|2023-04-27 09:15:00|10105.33|10105.33|10108.26|10108.26|10109.55|10109.55|10105.33|10105.33|0
1682587200000|2023-04-27 09:20:00|10108.61|10108.61|10105.11|10105.11|10108.95|10108.95|10104.4|10104.4|0
1682587500000|2023-04-27 09:25:00|10104.47|10104.47|10099.03|10099.03|10104.47|10104.47|10097.89|10097.89|0
1682587800000|2023-04-27 09:30:00|10098.85|10098.85|10104.7|10104.7|10109.1|10109.1|10098.85|10098.85|0
1682588100000|2023-04-27 09:35:00|10102.32|10102.32|10113.96|10113.96|10113.96|10113.96|10101.97|10101.97|0
1682588400000|2023-04-27 09:40:00|10114.13|10114.13|10118.1|10118.1|10118.72|10118.72|10113.95|10113.95|0
1682588700000|2023-04-27 09:45:00|10117.84|10117.84|10123.97|10123.97|10123.97|10123.97|10117.49|10117.49|0
1682589000000|2023-04-27 09:50:00|10128.72|10128.72|10133.92|10133.92|10136.1|10136.1|10128.72|10128.72|0
1682589300000|2023-04-27 09:55:00|10136.3|10136.3|10140.13|10140.13|10140.68|10140.68|10135.94|10135.94|0
1682589600000|2023-04-27 10:00:00|10140.47|10140.47|10140.34|10140.34|10141.41|10141.41|10139.04|10139.04|0
1682589900000|2023-04-27 10:05:00|10141.04|10141.04|10132.22|10132.22|10141.04|10141.04|10130.02|10130.02|0
1682590200000|2023-04-27 10:10:00|10132.4|10132.4|10138.1|10138.1|10138.36|10138.36|10132.4|10132.4|0
1682590500000|2023-04-27 10:15:00|10138.36|10138.36|10131.27|10131.27|10138.36|10138.36|10130.92|10130.92|0
1682590800000|2023-04-27 10:20:00|10130.58|10130.58|10139.51|10139.51|10139.51|10139.51|10127.73|10127.73|0
1682591100000|2023-04-27 10:25:00|10139.25|10139.25|10144.4|10144.4|10145.52|10145.52|10138.91|10138.91|0
1682591400000|2023-04-27 10:30:00|10144.58|10144.58|10136.87|10136.87|10144.58|10144.58|10136.35|10136.35|0
1682591700000|2023-04-27 10:35:00|10137.13|10137.13|10134.44|10134.44|10137.13|10137.13|10131.67|10131.67|0
1682592000000|2023-04-27 10:40:00|10134.95|10134.95|10130.35|10130.35|10135.23|10135.23|10127.03|10127.03|0
1682592300000|2023-04-27 10:45:00|10130.09|10130.09|10127.96|10127.96|10132.82|10132.82|10127.81|10127.81|0
1682592600000|2023-04-27 10:50:00|10128.05|10128.05|10126.58|10126.58|10128.57|10128.57|10126.04|10126.04|0
1682592900000|2023-04-27 10:55:00|10124.2|10124.2|10128.15|10128.15|10129.03|10129.03|10124.2|10124.2|0
1682593200000|2023-04-27 11:00:00|10128.4|10128.4|10126.83|10126.83|10128.4|10128.4|10122.43|10122.43|0
1682593500000|2023-04-27 11:05:00|10127.69|10127.69|10123.56|10123.56|10127.69|10127.69|10123.56|10123.56|0
1682593800000|2023-04-27 11:10:00|10123.38|10123.38|10122.39|10122.39|10123.55|10123.55|10122.17|10122.17|0
1682594100000|2023-04-27 11:15:00|10122.3|10122.3|10121.68|10121.68|10127.03|10127.03|10121.68|10121.68|0
1682594400000|2023-04-27 11:20:00|10121.42|10121.42|10119.78|10119.78|10122.54|10122.54|10119.39|10119.39|0
1682594700000|2023-04-27 11:25:00|10119.96|10119.96|10113.69|10113.69|10120.49|10120.49|10113.39|10113.39|0
1682595000000|2023-04-27 11:30:00|10113.17|10113.17|10115.67|10115.67|10116.18|10116.18|10113.17|10113.17|0
1682595300000|2023-04-27 11:35:00|10116.18|10116.18|10115.88|10115.88|10118.81|10118.81|10115.47|10115.47|0
1682595600000|2023-04-27 11:40:00|10116.23|10116.23|10114.34|10114.34|10117.26|10117.26|10114.15|10114.15|0
1682595900000|2023-04-27 11:45:00|10114.48|10114.48|10112.14|10112.14|10115.31|10115.31|10110.39|10110.39|0
1682596200000|2023-04-27 11:50:00|10112.24|10112.24|10110.38|10110.38|10112.24|10112.24|10109.6|10109.6|0
1682596500000|2023-04-27 11:55:00|10110.23|10110.23|10121.05|10121.05|10121.05|10121.05|10110.23|10110.23|0
1682596800000|2023-04-27 12:00:00|10116.3|10116.3|10116.99|10116.99|10116.99|10116.99|10115.49|10115.49|0
1682597100000|2023-04-27 12:05:00|10117.24|10117.24|10116.02|10116.02|10117.76|10117.76|10115.01|10115.01|0
1682597400000|2023-04-27 12:10:00|10116.28|10116.28|10119.59|10119.59|10120.79|10120.79|10115.93|10115.93|0
1682597700000|2023-04-27 12:15:00|10119.42|10119.42|10121.36|10121.36|10127.23|10127.23|10117.03|10117.03|0
1682598000000|2023-04-27 12:20:00|10121.1|10121.1|10121.45|10121.45|10121.45|10121.45|10120.76|10120.76|0
1682598300000|2023-04-27 12:25:00|10121.1|10121.1|10118.72|10118.72|10121.52|10121.52|10118.72|10118.72|0
1682598600000|2023-04-27 12:30:00|10118.23|10118.23|10122.45|10122.45|10124.04|10124.04|10118.08|10118.08|0
1682598900000|2023-04-27 12:35:00|10122.71|10122.71|10124.96|10124.96|10125.22|10125.22|10120.46|10120.46|0
1682599200000|2023-04-27 12:40:00|10122.58|10122.58|10125.94|10125.94|10125.94|10125.94|10120.06|10120.06|0
1682599500000|2023-04-27 12:45:00|10125.79|10125.79|10129.25|10129.25|10130.38|10130.38|10125.04|10125.04|0
1682599800000|2023-04-27 12:50:00|10129.51|10129.51|10124.7|10124.7|10131.89|10131.89|10124.26|10124.26|0
1682600100000|2023-04-27 12:55:00|10125.39|10125.39|10130.76|10130.76|10130.76|10130.76|10125.39|10125.39|0
1682600400000|2023-04-27 13:00:00|10130.58|10130.58|10135.15|10135.15|10135.77|10135.77|10130.41|10130.41|0
1682600700000|2023-04-27 13:05:00|10135.5|10135.5|10131.29|10131.29|10136.04|10136.04|10131.11|10131.11|0
1682601000000|2023-04-27 13:10:00|10130.94|10130.94|10120.03|10120.03|10131.46|10131.46|10119.51|10119.51|0
1682601300000|2023-04-27 13:15:00|10120.28|10120.28|10117.45|10117.45|10121.42|10121.42|10117.45|10117.45|0
1682601600000|2023-04-27 13:20:00|10117.7|10117.7|10117.8|10117.8|10118.92|10118.92|10117.7|10117.7|0
1682601900000|2023-04-27 13:25:00|10117.45|10117.45|10119.98|10119.98|10119.98|10119.98|10114.1|10114.1|0
1682602200000|2023-04-27 13:30:00|10122.35|10122.35|10137.21|10137.21|10139.58|10139.58|10122.35|10122.35|0
1682602500000|2023-04-27 13:35:00|10139.58|10139.58|10127.39|10127.39|10139.58|10139.58|10125.01|10125.01|0
1682602800000|2023-04-27 13:40:00|10127.04|10127.04|10137|10137|10137|10137|10125.73|10125.73|0
1682603100000|2023-04-27 13:45:00|10136.48|10136.48|10133|10133|10136.48|10136.48|10129.85|10129.85|0
1682603400000|2023-04-27 13:50:00|10135.38|10135.38|10118.19|10118.19|10137.09|10137.09|10118.19|10118.19|0
1682603700000|2023-04-27 13:55:00|10117.93|10117.93|10116.92|10116.92|10121.08|10121.08|10114.74|10114.74|0
1682604000000|2023-04-27 14:00:00|10117.1|10117.1|10112.08|10112.08|10117.1|10117.1|10106.56|10106.56|0
1682604300000|2023-04-27 14:05:00|10111.82|10111.82|10104.5|10104.5|10112.08|10112.08|10102.77|10102.77|0
1682604600000|2023-04-27 14:10:00|10102.95|10102.95|10108.09|10108.09|10108.87|10108.87|10098.47|10098.47|0
1682604900000|2023-04-27 14:15:00|10107.58|10107.58|10101.04|10101.04|10110.04|10110.04|10100.35|10100.35|0
1682605200000|2023-04-27 14:20:00|10100.87|10100.87|10098.2|10098.2|10100.97|10100.97|10096.21|10096.21|0
1682605500000|2023-04-27 14:25:00|10097.86|10097.86|10093.49|10093.49|10098.37|10098.37|10090.69|10090.69|0
1682605800000|2023-04-27 14:30:00|10092.97|10092.97|10095.01|10095.01|10098.56|10098.56|10092.97|10092.97|0
1682606100000|2023-04-27 14:35:00|10094.83|10094.83|10093.04|10093.04|10094.83|10094.83|10092.87|10092.87|0
1682606400000|2023-04-27 14:40:00|10093.3|10093.3|10093.67|10093.67|10094.8|10094.8|10091.15|10091.15|0
1682606700000|2023-04-27 14:45:00|10093.84|10093.84|10092.94|10092.94|10094.17|10094.17|10091.46|10091.46|0
1682607000000|2023-04-27 14:50:00|10093.2|10093.2|10090.75|10090.75|10093.2|10093.2|10087.58|10087.58|0
1682607300000|2023-04-27 14:55:00|10089.72|10089.72|10087.08|10087.08|10092.08|10092.08|10087.08|10087.08|0
1682607600000|2023-04-27 15:00:00|10087.43|10087.43|10086.54|10086.54|10088.47|10088.47|10086.22|10086.22|0
1682607900000|2023-04-27 15:05:00|10086.45|10086.45|10083.91|10083.91|10087.91|10087.91|10083.91|10083.91|0
1682608200000|2023-04-27 15:10:00|10084.17|10084.17|10077|10077|10086.43|10086.43|10076.74|10076.74|0
1682608500000|2023-04-27 15:15:00|10076.74|10076.74|10086.02|10086.02|10086.13|10086.13|10076.65|10076.65|0
1682608800000|2023-04-27 15:20:00|10086.28|10086.28|10090.99|10090.99|10093.79|10093.79|10086.02|10086.02|0
1682609100000|2023-04-27 15:25:00|10091.5|10091.5|10101.64|10101.64|10105.64|10105.64|10091.5|10091.5|0
1682666100000|2023-04-28 07:15:00|10171.72|10171.72|10170.7|10170.7|10173.27|10173.27|10163.49|10163.49|0
1682666400000|2023-04-28 07:20:00|10170.34|10170.34|10166.57|10166.57|10174.42|10174.42|10166.57|10166.57|0
1682666700000|2023-04-28 07:25:00|10166.21|10166.21|10170.77|10170.77|10172.93|10172.93|10165.63|10165.63|0
1682667000000|2023-04-28 07:30:00|10169.74|10169.74|10169.66|10169.66|10172.83|10172.83|10167.49|10167.49|0
1682667300000|2023-04-28 07:35:00|10169.84|10169.84|10169.84|10169.84|10171.58|10171.58|10167.56|10167.56|0
1682667600000|2023-04-28 07:40:00|10174.59|10174.59|10166.66|10166.66|10175.29|10175.29|10166.66|10166.66|0
1682667900000|2023-04-28 07:45:00|10165.62|10165.62|10171.28|10171.28|10171.36|10171.36|10165.62|10165.62|0
1682668200000|2023-04-28 07:50:00|10170.92|10170.92|10187.26|10187.26|10187.51|10187.51|10167.84|10167.84|0
1682668500000|2023-04-28 07:55:00|10186.9|10186.9|10185.92|10185.92|10187.35|10187.35|10182.5|10182.5|0
1682668800000|2023-04-28 08:00:00|10186.26|10186.26|10189.2|10189.2|10196.22|10196.22|10185.31|10185.31|0
1682669100000|2023-04-28 08:05:00|10190.22|10190.22|10195.62|10195.62|10197.1|10197.1|10187.84|10187.84|0
1682669400000|2023-04-28 08:10:00|10195.1|10195.1|10189.2|10189.2|10195.1|10195.1|10182.5|10182.5|0
1682669700000|2023-04-28 08:15:00|10188.85|10188.85|10190.39|10190.39|10190.39|10190.39|10188.2|10188.2|0
1682670000000|2023-04-28 08:20:00|10192.77|10192.77|10185.12|10185.12|10193.28|10193.28|10185.12|10185.12|0
1682670300000|2023-04-28 08:25:00|10185.3|10185.3|10184.48|10184.48|10186.33|10186.33|10181.14|10181.14|0
1682670600000|2023-04-28 08:30:00|10182.11|10182.11|10180.8|10180.8|10186.5|10186.5|10180.8|10180.8|0
1682670900000|2023-04-28 08:35:00|10180.98|10180.98|10175.88|10175.88|10180.98|10180.98|10172.57|10172.57|0
1682671200000|2023-04-28 08:40:00|10175.6|10175.6|10176.45|10176.45|10176.45|10176.45|10172.45|10172.45|0
1682671500000|2023-04-28 08:45:00|10175.76|10175.76|10167.64|10167.64|10175.85|10175.85|10167.64|10167.64|0
1682671800000|2023-04-28 08:50:00|10168.75|10168.75|10178.89|10178.89|10178.89|10178.89|10168.75|10168.75|0
1682672100000|2023-04-28 08:55:00|10178.37|10178.37|10174.43|10174.43|10178.37|10178.37|10171.71|10171.71|0
1682672400000|2023-04-28 09:00:00|10174.69|10174.69|10164.1|10164.1|10175.28|10175.28|10164.1|10164.1|0
1682672700000|2023-04-28 09:05:00|10159.35|10159.35|10157.07|10157.07|10166.73|10166.73|10156.87|10156.87|0
1682673000000|2023-04-28 09:10:00|10157.24|10157.24|10151.15|10151.15|10158.74|10158.74|10150.54|10150.54|0
1682673300000|2023-04-28 09:15:00|10151.25|10151.25|10147.37|10147.37|10151.25|10151.25|10142.36|10142.36|0
1682673600000|2023-04-28 09:20:00|10147.1|10147.1|10157.02|10157.02|10157.02|10157.02|10145.81|10145.81|0
1682673900000|2023-04-28 09:25:00|10156.76|10156.76|10155.63|10155.63|10156.76|10156.76|10153.98|10153.98|0
1682674200000|2023-04-28 09:30:00|10155.45|10155.45|10144.48|10144.48|10155.45|10155.45|10144.48|10144.48|0
1682674500000|2023-04-28 09:35:00|10144.66|10144.66|10148.05|10148.05|10150.43|10150.43|10144.3|10144.3|0
1682674800000|2023-04-28 09:40:00|10147.87|10147.87|10148.04|10148.04|10148.04|10148.04|10145.24|10145.24|0
1682675100000|2023-04-28 09:45:00|10147.87|10147.87|10149.69|10149.69|10151.47|10151.47|10147.87|10147.87|0
1682675400000|2023-04-28 09:50:00|10149.42|10149.42|10149.76|10149.76|10150.21|10150.21|10148.29|10148.29|0
1682675700000|2023-04-28 09:55:00|10150.13|10150.13|10149.36|10149.36|10156.03|10156.03|10147.73|10147.73|0
1682676000000|2023-04-28 10:00:00|10149.18|10149.18|10151.29|10151.29|10152.53|10152.53|10149.18|10149.18|0
1682676300000|2023-04-28 10:05:00|10151.03|10151.03|10150.56|10150.56|10151.03|10151.03|10143.08|10143.08|0
1682676600000|2023-04-28 10:10:00|10150.84|10150.84|10142.73|10142.73|10152.57|10152.57|10142.73|10142.73|0
1682676900000|2023-04-28 10:15:00|10140.35|10140.35|10132.44|10132.44|10140.35|10140.35|10132.08|10132.08|0
1682677200000|2023-04-28 10:20:00|10134.81|10134.81|10137.22|10137.22|10137.4|10137.4|10132.46|10132.46|0
1682677500000|2023-04-28 10:25:00|10140.11|10140.11|10135.54|10135.54|10140.11|10140.11|10135.54|10135.54|0
1682677800000|2023-04-28 10:30:00|10135.8|10135.8|10138.39|10138.39|10142.16|10142.16|10133.42|10133.42|0
1682678100000|2023-04-28 10:35:00|10137.62|10137.62|10134.9|10134.9|10137.62|10137.62|10134.9|10134.9|0
1682678400000|2023-04-28 10:40:00|10134.72|10134.72|10136.38|10136.38|10136.47|10136.47|10133.39|10133.39|0
1682678700000|2023-04-28 10:45:00|10136.12|10136.12|10133.01|10133.01|10136.12|10136.12|10132.31|10132.31|0
1682679000000|2023-04-28 10:50:00|10132.86|10132.86|10134.62|10134.62|10136.81|10136.81|10132.86|10132.86|0
1682679300000|2023-04-28 10:55:00|10134.87|10134.87|10134.26|10134.26|10135.5|10135.5|10133.83|10133.83|0
1682679600000|2023-04-28 11:00:00|10134.17|10134.17|10137.44|10137.44|10139.97|10139.97|10134.17|10134.17|0
1682679900000|2023-04-28 11:05:00|10137.27|10137.27|10134.74|10134.74|10137.27|10137.27|10134.21|10134.21|0
1682680200000|2023-04-28 11:10:00|10135.1|10135.1|10135.2|10135.2|10135.63|10135.63|10134.39|10134.39|0
1682680500000|2023-04-28 11:15:00|10136.75|10136.75|10134.59|10134.59|10136.75|10136.75|10132|10132|0
1682680800000|2023-04-28 11:20:00|10134.33|10134.33|10136.05|10136.05|10136.05|10136.05|10134.33|10134.33|0
1682681100000|2023-04-28 11:25:00|10135.87|10135.87|10138.22|10138.22|10138.22|10138.22|10135.87|10135.87|0
1682681400000|2023-04-28 11:30:00|10138.57|10138.57|10135.11|10135.11|10139.28|10139.28|10135.11|10135.11|0
1682681700000|2023-04-28 11:35:00|10132.73|10132.73|10134.59|10134.59|10136.96|10136.96|10132.21|10132.21|0
1682682000000|2023-04-28 11:40:00|10134.85|10134.85|10132.38|10132.38|10134.85|10134.85|10132.38|10132.38|0
1682682300000|2023-04-28 11:45:00|10132.47|10132.47|10139.81|10139.81|10139.81|10139.81|10132.47|10132.47|0
1682682600000|2023-04-28 11:50:00|10140.16|10140.16|10132.6|10132.6|10143.78|10143.78|10132.6|10132.6|0
1682682900000|2023-04-28 11:55:00|10133.38|10133.38|10140.24|10140.24|10140.24|10140.24|10133.29|10133.29|0
1682683200000|2023-04-28 12:00:00|10142.62|10142.62|10143.59|10143.59|10145.96|10145.96|10140.39|10140.39|0
1682683500000|2023-04-28 12:05:00|10143.85|10143.85|10142.62|10142.62|10143.85|10143.85|10137.33|10137.33|0
1682683800000|2023-04-28 12:10:00|10137.86|10137.86|10144.43|10144.43|10144.68|10144.68|10137.86|10137.86|0
1682684100000|2023-04-28 12:15:00|10144.17|10144.17|10142.72|10142.72|10144.66|10144.66|10142.55|10142.55|0
1682684400000|2023-04-28 12:20:00|10142.9|10142.9|10142.15|10142.15|10143.77|10143.77|10142.15|10142.15|0
1682684700000|2023-04-28 12:25:00|10142.41|10142.41|10149.06|10149.06|10149.14|10149.14|10142.41|10142.41|0
1682685000000|2023-04-28 12:30:00|10149.32|10149.32|10148.09|10148.09|10150.12|10150.12|10143.7|10143.7|0
1682685300000|2023-04-28 12:35:00|10150.46|10150.46|10160.01|10160.01|10160.01|10160.01|10150.11|10150.11|0
1682685600000|2023-04-28 12:40:00|10160.9|10160.9|10161.06|10161.06|10161.95|10161.95|10157.21|10157.21|0
1682685900000|2023-04-28 12:45:00|10160.71|10160.71|10157|10157|10163.8|10163.8|10154.33|10154.33|0
1682686200000|2023-04-28 12:50:00|10156.73|10156.73|10161.53|10161.53|10161.53|10161.53|10154.61|10154.61|0
1682686500000|2023-04-28 12:55:00|10161.19|10161.19|10161.66|10161.66|10161.66|10161.66|10159.28|10159.28|0
1682686800000|2023-04-28 13:00:00|10161.4|10161.4|10166.28|10166.28|10166.63|10166.63|10161.4|10161.4|0
1682687100000|2023-04-28 13:05:00|10165.93|10165.93|10160.82|10160.82|10165.93|10165.93|10160.82|10160.82|0
1682687400000|2023-04-28 13:10:00|10160.65|10160.65|10156.6|10156.6|10160.8|10160.8|10156.6|10156.6|0
1682687700000|2023-04-28 13:15:00|10157.13|10157.13|10161.35|10161.35|10161.35|10161.35|10156.61|10156.61|0
1682688000000|2023-04-28 13:20:00|10161.17|10161.17|10165.69|10165.69|10165.69|10165.69|10161.17|10161.17|0
1682688300000|2023-04-28 13:25:00|10165.79|10165.79|10163.19|10163.19|10165.79|10165.79|10162.52|10162.52|0
1682688600000|2023-04-28 13:30:00|10163.02|10163.02|10166.66|10166.66|10172.77|10172.77|10163.02|10163.02|0
1682688900000|2023-04-28 13:35:00|10166.92|10166.92|10169.96|10169.96|10169.96|10169.96|10161.8|10161.8|0
1682689200000|2023-04-28 13:40:00|10169.42|10169.42|10169.14|10169.14|10171.97|10171.97|10168.74|10168.74|0
1682689500000|2023-04-28 13:45:00|10166.77|10166.77|10166.96|10166.96|10172.97|10172.97|10165|10165|0
1682689800000|2023-04-28 13:50:00|10167.49|10167.49|10174.32|10174.32|10174.32|10174.32|10164.4|10164.4|0
1682690100000|2023-04-28 13:55:00|10174.88|10174.88|10173.59|10173.59|10178.02|10178.02|10171.22|10171.22|0
1682690400000|2023-04-28 14:00:00|10176.48|10176.48|10178.9|10178.9|10179.59|10179.59|10170.13|10170.13|0
1682690700000|2023-04-28 14:05:00|10178.54|10178.54|10171.82|10171.82|10178.72|10178.72|10171.17|10171.17|0
1682691000000|2023-04-28 14:10:00|10172.34|10172.34|10175.85|10175.85|10176.85|10176.85|10168.97|10168.97|0
1682691300000|2023-04-28 14:15:00|10175.67|10175.67|10171.01|10171.01|10176.74|10176.74|10168.03|10168.03|0
1682691600000|2023-04-28 14:20:00|10170.66|10170.66|10171.88|10171.88|10171.88|10171.88|10168.43|10168.43|0
1682691900000|2023-04-28 14:25:00|10172.14|10172.14|10179.99|10179.99|10179.99|10179.99|10168.42|10168.42|0
1682692200000|2023-04-28 14:30:00|10182.36|10182.36|10187.89|10187.89|10187.89|10187.89|10180.52|10180.52|0
1682692500000|2023-04-28 14:35:00|10187.72|10187.72|10190.79|10190.79|10190.97|10190.97|10185.73|10185.73|0
1682692800000|2023-04-28 14:40:00|10191.04|10191.04|10197.37|10197.37|10197.55|10197.55|10190.66|10190.66|0
1682693100000|2023-04-28 14:45:00|10196.85|10196.85|10196.42|10196.42|10197.38|10197.38|10194.04|10194.04|0
1682693400000|2023-04-28 14:50:00|10196.6|10196.6|10190.5|10190.5|10196.76|10196.76|10190.38|10190.38|0
1682693700000|2023-04-28 14:55:00|10190.22|10190.22|10180.88|10180.88|10190.59|10190.59|10178.74|10178.74|0
1682694000000|2023-04-28 15:00:00|10181.06|10181.06|10180.91|10180.91|10182.83|10182.83|10174.29|10174.29|0
1682694300000|2023-04-28 15:05:00|10180.56|10180.56|10188.37|10188.37|10188.37|10188.37|10180.3|10180.3|0
1682694600000|2023-04-28 15:10:00|10188.03|10188.03|10189.4|10189.4|10194.31|10194.31|10186.69|10186.69|0
1682694900000|2023-04-28 15:15:00|10189.57|10189.57|10194.26|10194.26|10195.96|10195.96|10187.01|10187.01|0
1682695200000|2023-04-28 15:20:00|10193.9|10193.9|10196.79|10196.79|10196.85|10196.85|10192.95|10192.95|0
1682695500000|2023-04-28 15:25:00|10196.44|10196.44|10206.07|10206.07|10206.7|10206.7|10192.99|10192.99|0
1683011700000|2023-05-02 07:15:00|10215.02|10215.02|10221.32|10221.32|10221.86|10221.86|10209.74|10209.74|0
1683012000000|2023-05-02 07:20:00|10220.79|10220.79|10217.77|10217.77|10227.61|10227.61|10215.7|10215.7|0
1683012300000|2023-05-02 07:25:00|10218.41|10218.41|10210.46|10210.46|10223.94|10223.94|10209.21|10209.21|0
1683012600000|2023-05-02 07:30:00|10212.84|10212.84|10218.71|10218.71|10225.06|10225.06|10212.32|10212.32|0
1683012900000|2023-05-02 07:35:00|10216.34|10216.34|10213.92|10213.92|10219.31|10219.31|10207.17|10207.17|0
1683013200000|2023-05-02 07:40:00|10214.67|10214.67|10198.49|10198.49|10214.67|10214.67|10198.49|10198.49|0
1683013500000|2023-05-02 07:45:00|10200.87|10200.87|10200.65|10200.65|10202.2|10202.2|10191.15|10191.15|0
1683013800000|2023-05-02 07:50:00|10200.12|10200.12|10191.72|10191.72|10200.12|10200.12|10191.72|10191.72|0
1683014100000|2023-05-02 07:55:00|10194.1|10194.1|10190.73|10190.73|10201.22|10201.22|10190.22|10190.22|0
1683014400000|2023-05-02 08:00:00|10190.22|10190.22|10192.96|10192.96|10197.78|10197.78|10187.7|10187.7|0
1683014700000|2023-05-02 08:05:00|10192.18|10192.18|10172.63|10172.63|10193.09|10193.09|10172.63|10172.63|0
1683015000000|2023-05-02 08:10:00|10171.57|10171.57|10166|10166|10171.83|10171.83|10164.15|10164.15|0
1683015300000|2023-05-02 08:15:00|10166.37|10166.37|10149.45|10149.45|10166.37|10166.37|10149.45|10149.45|0
1683015600000|2023-05-02 08:20:00|10151.83|10151.83|10145.76|10145.76|10152.44|10152.44|10144.56|10144.56|0
1683015900000|2023-05-02 08:25:00|10144.87|10144.87|10145.04|10145.04|10146.99|10146.99|10143.09|10143.09|0
1683016200000|2023-05-02 08:30:00|10144.33|10144.33|10147.33|10147.33|10147.86|10147.86|10141.78|10141.78|0
1683016500000|2023-05-02 08:35:00|10144.96|10144.96|10143.36|10143.36|10154.04|10154.04|10142.28|10142.28|0
1683016800000|2023-05-02 08:40:00|10143.72|10143.72|10142.38|10142.38|10144.23|10144.23|10136.99|10136.99|0
1683017100000|2023-05-02 08:45:00|10143.27|10143.27|10141.56|10141.56|10146.96|10146.96|10136.53|10136.53|0
1683017400000|2023-05-02 08:50:00|10141.02|10141.02|10137.2|10137.2|10142.09|10142.09|10136.14|10136.14|0
1683017700000|2023-05-02 08:55:00|10136.49|10136.49|10129.51|10129.51|10137.56|10137.56|10128.78|10128.78|0
1683018000000|2023-05-02 09:00:00|10127.13|10127.13|10122.1|10122.1|10127.13|10127.13|10120.07|10120.07|0
1683018300000|2023-05-02 09:05:00|10122.25|10122.25|10118.79|10118.79|10127.18|10127.18|10115.62|10115.62|0
1683018600000|2023-05-02 09:10:00|10119.05|10119.05|10119.24|10119.24|10123.31|10123.31|10119.03|10119.03|0
1683018900000|2023-05-02 09:15:00|10119.59|10119.59|10121.05|10121.05|10121.05|10121.05|10117.57|10117.57|0
1683019200000|2023-05-02 09:20:00|10120.87|10120.87|10116.89|10116.89|10123.5|10123.5|10113.78|10113.78|0
1683019500000|2023-05-02 09:25:00|10117.78|10117.78|10122.17|10122.17|10123.58|10123.58|10115.18|10115.18|0
1683019800000|2023-05-02 09:30:00|10122|10122|10117.48|10117.48|10122|10122|10114.6|10114.6|0
1683020100000|2023-05-02 09:35:00|10115.11|10115.11|10116.95|10116.95|10119.35|10119.35|10112.99|10112.99|0
1683020400000|2023-05-02 09:40:00|10116.42|10116.42|10128.89|10128.89|10129.24|10129.24|10114.17|10114.17|0
1683020700000|2023-05-02 09:45:00|10129.24|10129.24|10123.34|10123.34|10133.27|10133.27|10122.71|10122.71|0
1683021000000|2023-05-02 09:50:00|10123.63|10123.63|10112.47|10112.47|10123.63|10123.63|10112.18|10112.18|0
1683021300000|2023-05-02 09:55:00|10112.22|10112.22|10106.28|10106.28|10114.24|10114.24|10105.85|10105.85|0
1683021600000|2023-05-02 10:00:00|10106.13|10106.13|10099.58|10099.58|10107.2|10107.2|10099.58|10099.58|0
1683021900000|2023-05-02 10:05:00|10097.8|10097.8|10103.96|10103.96|10104.74|10104.74|10096.74|10096.74|0
1683022200000|2023-05-02 10:10:00|10104.21|10104.21|10100.77|10100.77|10104.21|10104.21|10097.6|10097.6|0
1683022500000|2023-05-02 10:15:00|10100.52|10100.52|10097.66|10097.66|10100.95|10100.95|10097.1|10097.1|0
1683022800000|2023-05-02 10:20:00|10097.4|10097.4|10099.99|10099.99|10102.81|10102.81|10097.4|10097.4|0
1683023100000|2023-05-02 10:25:00|10099.48|10099.48|10100.76|10100.76|10101.02|10101.02|10096.92|10096.92|0
1683023400000|2023-05-02 10:30:00|10100.94|10100.94|10100.91|10100.91|10102|10102|10099.29|10099.29|0
1683023700000|2023-05-02 10:35:00|10100.65|10100.65|10093.87|10093.87|10101.18|10101.18|10093.87|10093.87|0
1683024000000|2023-05-02 10:40:00|10093.61|10093.61|10084.46|10084.46|10098.58|10098.58|10084.46|10084.46|0
1683024300000|2023-05-02 10:45:00|10084.98|10084.98|10085.01|10085.01|10085.53|10085.53|10080.49|10080.49|0
1683024600000|2023-05-02 10:50:00|10084.66|10084.66|10072.96|10072.96|10087.84|10087.84|10072.96|10072.96|0
1683024900000|2023-05-02 10:55:00|10072.78|10072.78|10067.25|10067.25|10077.53|10077.53|10066.99|10066.99|0
1683025200000|2023-05-02 11:00:00|10068.03|10068.03|10068.78|10068.78|10069.74|10069.74|10065.01|10065.01|0
1683025500000|2023-05-02 11:05:00|10070.37|10070.37|10066.66|10066.66|10070.37|10070.37|10066.66|10066.66|0
1683025800000|2023-05-02 11:10:00|10067.18|10067.18|10062.61|10062.61|10067.18|10067.18|10062.61|10062.61|0
1683026100000|2023-05-02 11:15:00|10062.87|10062.87|10061.08|10061.08|10066.02|10066.02|10060.55|10060.55|0
1683026400000|2023-05-02 11:20:00|10060.73|10060.73|10059.16|10059.16|10063.91|10063.91|10059.16|10059.16|0
1683026700000|2023-05-02 11:25:00|10056.78|10056.78|10058.1|10058.1|10058.46|10058.46|10056.24|10056.24|0
1683027000000|2023-05-02 11:30:00|10055.72|10055.72|10054.88|10054.88|10058.69|10058.69|10054.88|10054.88|0
1683027300000|2023-05-02 11:35:00|10054.54|10054.54|10053.11|10053.11|10059.36|10059.36|10053.11|10053.11|0
1683027600000|2023-05-02 11:40:00|10052.86|10052.86|10050.49|10050.49|10053.74|10053.74|10050.49|10050.49|0
1683027900000|2023-05-02 11:45:00|10050.14|10050.14|10038.62|10038.62|10050.14|10050.14|10038.62|10038.62|0
1683028200000|2023-05-02 11:50:00|10038.37|10038.37|10036.99|10036.99|10038.37|10038.37|10034.45|10034.45|0
1683028500000|2023-05-02 11:55:00|10036.47|10036.47|10039.91|10039.91|10040.28|10040.28|10036.47|10036.47|0
1683028800000|2023-05-02 12:00:00|10040.18|10040.18|10031.84|10031.84|10040.96|10040.96|10031.3|10031.3|0
1683029100000|2023-05-02 12:05:00|10032.02|10032.02|10026.54|10026.54|10033.25|10033.25|10026.54|10026.54|0
1683029400000|2023-05-02 12:10:00|10025.83|10025.83|10019.3|10019.3|10026.18|10026.18|10019.3|10019.3|0
1683029700000|2023-05-02 12:15:00|10019.47|10019.47|10009.62|10009.62|10019.47|10019.47|10009.62|10009.62|0
1683030000000|2023-05-02 12:20:00|10009.11|10009.11|10004.22|10004.22|10014.14|10014.14|10004.19|10004.19|0
1683030300000|2023-05-02 12:25:00|10003.96|10003.96|9993.62|9993.62|10003.96|10003.96|9993.09|9993.09|0
1683030600000|2023-05-02 12:30:00|9993.44|9993.44|10001.96|10001.96|10004.4|10004.4|9992.93|9992.93|0
1683030900000|2023-05-02 12:35:00|10001.79|10001.79|9994.68|9994.68|10002.74|10002.74|9994.68|9994.68|0
1683031200000|2023-05-02 12:40:00|9994.5|9994.5|10001.49|10001.49|10001.67|10001.67|9993.99|9993.99|0
1683031500000|2023-05-02 12:45:00|10001.31|10001.31|9993.19|9993.19|10001.31|10001.31|9993.01|9993.01|0
1683031800000|2023-05-02 12:50:00|9995.56|9995.56|9995.79|9995.79|10011.48|10011.48|9994.55|9994.55|0
1683032100000|2023-05-02 12:55:00|9996.04|9996.04|9993.23|9993.23|9997.49|9997.49|9992.17|9992.17|0
1683032400000|2023-05-02 13:00:00|9990.86|9990.86|9998.87|9998.87|10000.28|10000.28|9990.71|9990.71|0
1683032700000|2023-05-02 13:05:00|9998.7|9998.7|9989.8|9989.8|9999.05|9999.05|9988.76|9988.76|0
1683033000000|2023-05-02 13:10:00|9989.63|9989.63|9980.44|9980.44|9989.89|9989.89|9978.07|9978.07|0
1683033300000|2023-05-02 13:15:00|9978.07|9978.07|9958.64|9958.64|9978.07|9978.07|9956.09|9956.09|0
1683033600000|2023-05-02 13:20:00|9957.93|9957.93|9952.41|9952.41|9961.37|9961.37|9952.23|9952.23|0
1683033900000|2023-05-02 13:25:00|9952.05|9952.05|9934.84|9934.84|9952.06|9952.06|9931.77|9931.77|0
1683034200000|2023-05-02 13:30:00|9935.36|9935.36|9908.61|9908.61|9942.96|9942.96|9908.61|9908.61|0
1683034500000|2023-05-02 13:35:00|9903.86|9903.86|9894.45|9894.45|9931.03|9931.03|9894.19|9894.19|0
1683034800000|2023-05-02 13:40:00|9894.71|9894.71|9865.64|9865.64|9899.97|9899.97|9865.12|9865.12|0
1683035100000|2023-05-02 13:45:00|9865.38|9865.38|9867.53|9867.53|9870.84|9870.84|9838.58|9838.58|0
1683035400000|2023-05-02 13:50:00|9868.24|9868.24|9883.44|9883.44|9892.85|9892.85|9866.65|9866.65|0
1683035700000|2023-05-02 13:55:00|9881.06|9881.06|9877.5|9877.5|9887.31|9887.31|9871.76|9871.76|0
1683036000000|2023-05-02 14:00:00|9875.12|9875.12|9854.12|9854.12|9879.78|9879.78|9854.12|9854.12|0
1683036300000|2023-05-02 14:05:00|9853.86|9853.86|9833.11|9833.11|9853.95|9853.95|9832.87|9832.87|0
1683036600000|2023-05-02 14:10:00|9833.63|9833.63|9824.48|9824.48|9834.29|9834.29|9822.19|9822.19|0
1683036900000|2023-05-02 14:15:00|9824.33|9824.33|9812.73|9812.73|9824.4|9824.4|9807.81|9807.81|0
1683037200000|2023-05-02 14:20:00|9812.99|9812.99|9790.05|9790.05|9813.97|9813.97|9790.05|9790.05|0
1683037500000|2023-05-02 14:25:00|9790.22|9790.22|9792.21|9792.21|9801.83|9801.83|9789.88|9789.88|0
1683037800000|2023-05-02 14:30:00|9794.59|9794.59|9762.91|9762.91|9794.59|9794.59|9762.91|9762.91|0
1683038100000|2023-05-02 14:35:00|9762.13|9762.13|9739.83|9739.83|9763.43|9763.43|9739.03|9739.03|0
1683038400000|2023-05-02 14:40:00|9740.36|9740.36|9729.14|9729.14|9751.33|9751.33|9728.62|9728.62|0
1683038700000|2023-05-02 14:45:00|9729.84|9729.84|9721.57|9721.57|9729.84|9729.84|9717.88|9717.88|0
1683039000000|2023-05-02 14:50:00|9721.39|9721.39|9723.97|9723.97|9729.71|9729.71|9717.99|9717.99|0
1683039300000|2023-05-02 14:55:00|9723.71|9723.71|9718.41|9718.41|9729.01|9729.01|9718.41|9718.41|0
1683039600000|2023-05-02 15:00:00|9718.23|9718.23|9712.11|9712.11|9718.58|9718.58|9703.23|9703.23|0
1683039900000|2023-05-02 15:05:00|9711.76|9711.76|9718.59|9718.59|9719.36|9719.36|9711.76|9711.76|0
1683040200000|2023-05-02 15:10:00|9718.85|9718.85|9730.73|9730.73|9730.73|9730.73|9718.85|9718.85|0
1683040500000|2023-05-02 15:15:00|9730.47|9730.47|9719.66|9719.66|9735.12|9735.12|9710.56|9710.56|0
1683040800000|2023-05-02 15:20:00|9720.01|9720.01|9711.69|9711.69|9723.25|9723.25|9711.69|9711.69|0
1683041100000|2023-05-02 15:25:00|9712.05|9712.05|9705.73|9705.73|9712.4|9712.4|9703.63|9703.63|0
1683098100000|2023-05-03 07:15:00|9755.57|9755.57|9766.93|9766.93|9771.49|9771.49|9752.42|9752.42|0
1683098400000|2023-05-03 07:20:00|9767.11|9767.11|9764.87|9764.87|9770.59|9770.59|9761.43|9761.43|0
1683098700000|2023-05-03 07:25:00|9765.22|9765.22|9766.82|9766.82|9769.03|9769.03|9764.06|9764.06|0
1683099000000|2023-05-03 07:30:00|9766.56|9766.56|9773.91|9773.91|9773.91|9773.91|9763.48|9763.48|0
1683099300000|2023-05-03 07:35:00|9776.28|9776.28|9783.25|9783.25|9788.54|9788.54|9776.28|9776.28|0
1683099600000|2023-05-03 07:40:00|9782.54|9782.54|9797.35|9797.35|9797.35|9797.35|9781.44|9781.44|0
1683099900000|2023-05-03 07:45:00|9797.53|9797.53|9797.54|9797.54|9800.05|9800.05|9794.45|9794.45|0
1683100200000|2023-05-03 07:50:00|9796.3|9796.3|9792.39|9792.39|9799.03|9799.03|9790.74|9790.74|0
1683100500000|2023-05-03 07:55:00|9792.12|9792.12|9800.07|9800.07|9800.6|9800.6|9792.12|9792.12|0
1683100800000|2023-05-03 08:00:00|9800.33|9800.33|9791.73|9791.73|9802.98|9802.98|9788.83|9788.83|0
1683101100000|2023-05-03 08:05:00|9791.38|9791.38|9788.72|9788.72|9796.7|9796.7|9787.05|9787.05|0
1683101400000|2023-05-03 08:10:00|9788.89|9788.89|9788.96|9788.96|9794.61|9794.61|9785.27|9785.27|0
1683101700000|2023-05-03 08:15:00|9788.62|9788.62|9770.78|9770.78|9788.62|9788.62|9770.78|9770.78|0
1683102000000|2023-05-03 08:20:00|9768.4|9768.4|9768.34|9768.34|9771.68|9771.68|9766.21|9766.21|0
1683102300000|2023-05-03 08:25:00|9768.06|9768.06|9766.11|9766.11|9768.06|9768.06|9759.87|9759.87|0
1683102600000|2023-05-03 08:30:00|9768.49|9768.49|9760.2|9760.2|9770.06|9770.06|9759.03|9759.03|0
1683102900000|2023-05-03 08:35:00|9760.75|9760.75|9768.07|9768.07|9768.78|9768.78|9760.05|9760.05|0
1683103200000|2023-05-03 08:40:00|9767.89|9767.89|9778.18|9778.18|9783.46|9783.46|9765.87|9765.87|0
1683103500000|2023-05-03 08:45:00|9778.53|9778.53|9786.8|9786.8|9787.51|9787.51|9777.65|9777.65|0
1683103800000|2023-05-03 08:50:00|9786.55|9786.55|9792.68|9792.68|9792.68|9792.68|9784.02|9784.02|0
1683104100000|2023-05-03 08:55:00|9791.91|9791.91|9800.53|9800.53|9800.53|9800.53|9791.56|9791.56|0
1683104400000|2023-05-03 09:00:00|9804.08|9804.08|9823.56|9823.56|9823.56|9823.56|9799.21|9799.21|0
1683104700000|2023-05-03 09:05:00|9823.3|9823.3|9821.43|9821.43|9829.1|9829.1|9818.05|9818.05|0
1683105000000|2023-05-03 09:10:00|9821.07|9821.07|9831.48|9831.48|9833.35|9833.35|9821.07|9821.07|0
1683105300000|2023-05-03 09:15:00|9833.07|9833.07|9837.79|9837.79|9841.53|9841.53|9833.07|9833.07|0
1683105600000|2023-05-03 09:20:00|9839.33|9839.33|9838.09|9838.09|9844.55|9844.55|9834.42|9834.42|0
1683105900000|2023-05-03 09:25:00|9840.22|9840.22|9827.98|9827.98|9840.76|9840.76|9825.85|9825.85|0
1683106200000|2023-05-03 09:30:00|9828.33|9828.33|9831.26|9831.26|9837.41|9837.41|9828.33|9828.33|0
1683106500000|2023-05-03 09:35:00|9832.5|9832.5|9817.85|9817.85|9835.03|9835.03|9817.85|9817.85|0
1683106800000|2023-05-03 09:40:00|9818.92|9818.92|9824.28|9824.28|9824.28|9824.28|9818.92|9818.92|0
1683107100000|2023-05-03 09:45:00|9819.53|9819.53|9816.07|9816.07|9821.74|9821.74|9815.72|9815.72|0
1683107400000|2023-05-03 09:50:00|9814.82|9814.82|9798.31|9798.31|9815.5|9815.5|9798.02|9798.02|0
1683107700000|2023-05-03 09:55:00|9798.92|9798.92|9791.5|9791.5|9809.04|9809.04|9791.24|9791.24|0
1683108000000|2023-05-03 10:00:00|9793.46|9793.46|9814.57|9814.57|9814.92|9814.92|9792.67|9792.67|0
1683108300000|2023-05-03 10:05:00|9814.21|9814.21|9812.23|9812.23|9816.73|9816.73|9808.71|9808.71|0
1683108600000|2023-05-03 10:10:00|9812.41|9812.41|9815.9|9815.9|9816.07|9816.07|9810.47|9810.47|0
1683108900000|2023-05-03 10:15:00|9816.41|9816.41|9815.78|9815.78|9819.12|9819.12|9815.35|9815.35|0
1683109200000|2023-05-03 10:20:00|9813.41|9813.41|9809.94|9809.94|9813.41|9813.41|9809.94|9809.94|0
1683109500000|2023-05-03 10:25:00|9810.47|9810.47|9809.59|9809.59|9810.47|9810.47|9807.05|9807.05|0
1683109800000|2023-05-03 10:30:00|9810.13|9810.13|9810.89|9810.89|9811.95|9811.95|9806.29|9806.29|0
1683110100000|2023-05-03 10:35:00|9810.53|9810.53|9809.43|9809.43|9812.41|9812.41|9808.36|9808.36|0
1683110400000|2023-05-03 10:40:00|9809.08|9809.08|9803.86|9803.86|9809.08|9809.08|9803.17|9803.17|0
1683110700000|2023-05-03 10:45:00|9803.71|9803.71|9799.25|9799.25|9803.71|9803.71|9799.25|9799.25|0
1683111000000|2023-05-03 10:50:00|9799.07|9799.07|9797.21|9797.21|9801.27|9801.27|9794.95|9794.95|0
1683111300000|2023-05-03 10:55:00|9797.56|9797.56|9802.83|9802.83|9803.77|9803.77|9797.56|9797.56|0
1683111600000|2023-05-03 11:00:00|9800.45|9800.45|9804.19|9804.19|9804.55|9804.55|9800.29|9800.29|0
1683111900000|2023-05-03 11:05:00|9804.01|9804.01|9799.39|9799.39|9806.11|9806.11|9799.05|9799.05|0
1683112200000|2023-05-03 11:10:00|9799.57|9799.57|9806.59|9806.59|9807.04|9807.04|9797.77|9797.77|0
1683112500000|2023-05-03 11:15:00|9808.96|9808.96|9809.84|9809.84|9812.47|9812.47|9805.69|9805.69|0
1683112800000|2023-05-03 11:20:00|9810.2|9810.2|9809.57|9809.57|9811.07|9811.07|9807.86|9807.86|0
1683113100000|2023-05-03 11:25:00|9809.39|9809.39|9813.53|9813.53|9814.95|9814.95|9806.65|9806.65|0
1683113400000|2023-05-03 11:30:00|9813.36|9813.36|9806.44|9806.44|9814.24|9814.24|9806.44|9806.44|0
1683113700000|2023-05-03 11:35:00|9806.27|9806.27|9806.37|9806.37|9812.86|9812.86|9806.09|9806.09|0
1683114000000|2023-05-03 11:40:00|9806.02|9806.02|9798.24|9798.24|9806.19|9806.19|9798.22|9798.22|0
1683114300000|2023-05-03 11:45:00|9798.95|9798.95|9791.95|9791.95|9800.37|9800.37|9791.95|9791.95|0
1683114600000|2023-05-03 11:50:00|9789.57|9789.57|9794.41|9794.41|9795.82|9795.82|9789.57|9789.57|0
1683114900000|2023-05-03 11:55:00|9794.95|9794.95|9797.63|9797.63|9798.23|9798.23|9793.61|9793.61|0
1683115200000|2023-05-03 12:00:00|9798.23|9798.23|9802.92|9802.92|9803.88|9803.88|9798.23|9798.23|0
1683115500000|2023-05-03 12:05:00|9803.28|9803.28|9807.33|9807.33|9807.33|9807.33|9802.75|9802.75|0
1683115800000|2023-05-03 12:10:00|9807.5|9807.5|9806.4|9806.4|9809.05|9809.05|9805.35|9805.35|0
1683116100000|2023-05-03 12:15:00|9806.05|9806.05|9822.59|9822.59|9822.77|9822.77|9803.95|9803.95|0
1683116400000|2023-05-03 12:20:00|9821.88|9821.88|9817.32|9817.32|9822.52|9822.52|9816.53|9816.53|0
1683116700000|2023-05-03 12:25:00|9819.7|9819.7|9821.62|9821.62|9822.49|9822.49|9819.54|9819.54|0
1683117000000|2023-05-03 12:30:00|9821.8|9821.8|9810.15|9810.15|9821.8|9821.8|9810.15|9810.15|0
1683117300000|2023-05-03 12:35:00|9809.8|9809.8|9804.49|9804.49|9809.8|9809.8|9804.49|9804.49|0
1683117600000|2023-05-03 12:40:00|9804.85|9804.85|9805.53|9805.53|9808.47|9808.47|9804.2|9804.2|0
1683117900000|2023-05-03 12:45:00|9805|9805|9801.14|9801.14|9805|9805|9799.56|9799.56|0
1683118200000|2023-05-03 12:50:00|9801.29|9801.29|9800.95|9800.95|9802.53|9802.53|9800.58|9800.58|0
1683118500000|2023-05-03 12:55:00|9801.31|9801.31|9798.75|9798.75|9802.4|9802.4|9797.65|9797.65|0
1683118800000|2023-05-03 13:00:00|9798.92|9798.92|9807.58|9807.58|9807.58|9807.58|9798.13|9798.13|0
1683119100000|2023-05-03 13:05:00|9807.84|9807.84|9802.65|9802.65|9807.84|9807.84|9800.88|9800.88|0
1683119400000|2023-05-03 13:10:00|9802.47|9802.47|9798.96|9798.96|9803.44|9803.44|9798.87|9798.87|0
1683119700000|2023-05-03 13:15:00|9798.62|9798.62|9803.84|9803.84|9805.58|9805.58|9798.28|9798.28|0
1683120000000|2023-05-03 13:20:00|9804.35|9804.35|9803.02|9803.02|9806|9806|9802.3|9802.3|0
1683120300000|2023-05-03 13:25:00|9802.5|9802.5|9811.52|9811.52|9811.52|9811.52|9802.5|9802.5|0
1683120600000|2023-05-03 13:30:00|9811.88|9811.88|9802.94|9802.94|9815.4|9815.4|9799.75|9799.75|0
1683120900000|2023-05-03 13:35:00|9803.24|9803.24|9796.25|9796.25|9805|9805|9796.05|9796.05|0
1683121200000|2023-05-03 13:40:00|9796.51|9796.51|9795.16|9795.16|9803.69|9803.69|9794.32|9794.32|0
1683121500000|2023-05-03 13:45:00|9795.06|9795.06|9798.81|9798.81|9803.13|9803.13|9792.69|9792.69|0
1683121800000|2023-05-03 13:50:00|9798.47|9798.47|9806.46|9806.46|9807.14|9807.14|9798.47|9798.47|0
1683122100000|2023-05-03 13:55:00|9805.95|9805.95|9798.79|9798.79|9808.23|9808.23|9796.99|9796.99|0
1683122400000|2023-05-03 14:00:00|9799.48|9799.48|9798.86|9798.86|9807.94|9807.94|9798.86|9798.86|0
1683122700000|2023-05-03 14:05:00|9799.2|9799.2|9802.41|9802.41|9804.25|9804.25|9794.28|9794.28|0
1683123000000|2023-05-03 14:10:00|9802.67|9802.67|9787.72|9787.72|9802.67|9802.67|9786.12|9786.12|0
1683123300000|2023-05-03 14:15:00|9787.46|9787.46|9790.23|9790.23|9790.41|9790.41|9784.38|9784.38|0
1683123600000|2023-05-03 14:20:00|9789.98|9789.98|9792.33|9792.33|9797.53|9797.53|9789.98|9789.98|0
1683123900000|2023-05-03 14:25:00|9792.5|9792.5|9787.01|9787.01|9793.74|9793.74|9787.01|9787.01|0
1683124200000|2023-05-03 14:30:00|9786.75|9786.75|9794.34|9794.34|9796.56|9796.56|9786.75|9786.75|0
1683124500000|2023-05-03 14:35:00|9794.16|9794.16|9788.75|9788.75|9794.16|9794.16|9788.75|9788.75|0
1683124800000|2023-05-03 14:40:00|9788.66|9788.66|9789.39|9789.39|9791.93|9791.93|9788.14|9788.14|0
1683125100000|2023-05-03 14:45:00|9790.09|9790.09|9792.28|9792.28|9792.35|9792.35|9783.14|9783.14|0
1683125400000|2023-05-03 14:50:00|9792.46|9792.46|9790.17|9790.17|9794.31|9794.31|9789.75|9789.75|0
1683125700000|2023-05-03 14:55:00|9789.83|9789.83|9788.67|9788.67|9791.04|9791.04|9785.27|9785.27|0
1683126000000|2023-05-03 15:00:00|9788.93|9788.93|9782.56|9782.56|9789.25|9789.25|9782.56|9782.56|0
1683126300000|2023-05-03 15:05:00|9782.82|9782.82|9793.27|9793.27|9794.1|9794.1|9782.47|9782.47|0
1683126600000|2023-05-03 15:10:00|9793.41|9793.41|9796.03|9796.03|9798.75|9798.75|9790.69|9790.69|0
1683126900000|2023-05-03 15:15:00|9795.5|9795.5|9795.01|9795.01|9800.97|9800.97|9795.01|9795.01|0
1683127200000|2023-05-03 15:20:00|9794.83|9794.83|9797.06|9797.06|9802.38|9802.38|9794.83|9794.83|0
1683127500000|2023-05-03 15:25:00|9797.24|9797.24|9800.12|9800.12|9800.65|9800.65|9793.64|9793.64|0
1683184500000|2023-05-04 07:15:00|9667.99|9667.99|9645.31|9645.31|9672.07|9672.07|9640.45|9640.45|0
1683184800000|2023-05-04 07:20:00|9642.93|9642.93|9642.68|9642.68|9644.16|9644.16|9632.23|9632.23|0
1683185100000|2023-05-04 07:25:00|9642.85|9642.85|9626.66|9626.66|9642.85|9642.85|9619.76|9619.76|0
1683185400000|2023-05-04 07:30:00|9624.28|9624.28|9655.39|9655.39|9655.57|9655.57|9623.57|9623.57|0
1683185700000|2023-05-04 07:35:00|9656.28|9656.28|9682.34|9682.34|9682.34|9682.34|9655.39|9655.39|0
1683186000000|2023-05-04 07:40:00|9682.69|9682.69|9688.73|9688.73|9690.5|9690.5|9677.79|9677.79|0
1683186300000|2023-05-04 07:45:00|9688.43|9688.43|9699.19|9699.19|9704.44|9704.44|9688.43|9688.43|0
1683186600000|2023-05-04 07:50:00|9698.64|9698.64|9702|9702|9705.6|9705.6|9698.05|9698.05|0
1683186900000|2023-05-04 07:55:00|9701.82|9701.82|9693.45|9693.45|9704.12|9704.12|9693.45|9693.45|0
1683187200000|2023-05-04 08:00:00|9693.1|9693.1|9680.65|9680.65|9695.26|9695.26|9680.65|9680.65|0
1683187500000|2023-05-04 08:05:00|9679.61|9679.61|9666.24|9666.24|9680.43|9680.43|9666.24|9666.24|0
1683187800000|2023-05-04 08:10:00|9666.59|9666.59|9651.48|9651.48|9667.12|9667.12|9649.16|9649.16|0
1683188100000|2023-05-04 08:15:00|9652.18|9652.18|9642.11|9642.11|9655.38|9655.38|9642.11|9642.11|0
1683188400000|2023-05-04 08:20:00|9643.5|9643.5|9608.51|9608.51|9643.5|9643.5|9606.14|9606.14|0
1683188700000|2023-05-04 08:25:00|9606.14|9606.14|9594.24|9594.24|9610.31|9610.31|9594.24|9594.24|0
1683189000000|2023-05-04 08:30:00|9591.86|9591.86|9577.14|9577.14|9591.86|9591.86|9567.93|9567.93|0
1683189300000|2023-05-04 08:35:00|9574.76|9574.76|9575.74|9575.74|9582.61|9582.61|9573.54|9573.54|0
1683189600000|2023-05-04 08:40:00|9576.19|9576.19|9564.04|9564.04|9576.19|9576.19|9562.34|9562.34|0
1683189900000|2023-05-04 08:45:00|9563.78|9563.78|9560.74|9560.74|9571.74|9571.74|9558.75|9558.75|0
1683190200000|2023-05-04 08:50:00|9560.22|9560.22|9548.45|9548.45|9562.58|9562.58|9547.56|9547.56|0
1683190500000|2023-05-04 08:55:00|9550.83|9550.83|9546.55|9546.55|9553.55|9553.55|9543.21|9543.21|0
1683190800000|2023-05-04 09:00:00|9544.18|9544.18|9535.35|9535.35|9544.18|9544.18|9534.42|9534.42|0
1683191100000|2023-05-04 09:05:00|9537.72|9537.72|9543.19|9543.19|9545.16|9545.16|9532.63|9532.63|0
1683191400000|2023-05-04 09:10:00|9542.84|9542.84|9523.04|9523.04|9542.84|9542.84|9522.69|9522.69|0
1683191700000|2023-05-04 09:15:00|9523.39|9523.39|9516.7|9516.7|9525.52|9525.52|9510.71|9510.71|0
1683192000000|2023-05-04 09:20:00|9517.23|9517.23|9504.12|9504.12|9517.97|9517.97|9503.5|9503.5|0
1683192300000|2023-05-04 09:25:00|9503.76|9503.76|9477.37|9477.37|9503.76|9503.76|9477.37|9477.37|0
1683192600000|2023-05-04 09:30:00|9477.18|9477.18|9497.44|9497.44|9500.6|9500.6|9476.32|9476.32|0
1683192900000|2023-05-04 09:35:00|9496.74|9496.74|9496.34|9496.34|9507.7|9507.7|9494.21|9494.21|0
1683193200000|2023-05-04 09:40:00|9496.52|9496.52|9490.15|9490.15|9501.81|9501.81|9489.88|9489.88|0
1683193500000|2023-05-04 09:45:00|9489.69|9489.69|9469.75|9469.75|9490.22|9490.22|9469.22|9469.22|0
1683193800000|2023-05-04 09:50:00|9470.01|9470.01|9462.85|9462.85|9477.41|9477.41|9457.92|9457.92|0
1683194100000|2023-05-04 09:55:00|9462.49|9462.49|9452.15|9452.15|9462.49|9462.49|9448.51|9448.51|0
1683194400000|2023-05-04 10:00:00|9452.5|9452.5|9456.36|9456.36|9458.96|9458.96|9451.56|9451.56|0
1683194700000|2023-05-04 10:05:00|9456.62|9456.62|9437.64|9437.64|9456.62|9456.62|9435.98|9435.98|0
1683195000000|2023-05-04 10:10:00|9437.99|9437.99|9442.79|9442.79|9446.38|9446.38|9437.3|9437.3|0
1683195300000|2023-05-04 10:15:00|9440.41|9440.41|9450.07|9450.07|9457.17|9457.17|9440.41|9440.41|0
1683195600000|2023-05-04 10:20:00|9449.2|9449.2|9459.85|9459.85|9459.85|9459.85|9445.23|9445.23|0
1683195900000|2023-05-04 10:25:00|9460.2|9460.2|9467.67|9467.67|9467.67|9467.67|9457.82|9457.82|0
1683196200000|2023-05-04 10:30:00|9465.29|9465.29|9459.44|9459.44|9467.67|9467.67|9455.62|9455.62|0
1683196500000|2023-05-04 10:35:00|9459.8|9459.8|9452.75|9452.75|9460.36|9460.36|9447.01|9447.01|0
1683196800000|2023-05-04 10:40:00|9452.57|9452.57|9456.68|9456.68|9462.77|9462.77|9451.31|9451.31|0
1683197100000|2023-05-04 10:45:00|9463.81|9463.81|9450.39|9450.39|9463.81|9463.81|9448.54|9448.54|0
1683197400000|2023-05-04 10:50:00|9450.73|9450.73|9445.92|9445.92|9452.02|9452.02|9441.85|9441.85|0
1683197700000|2023-05-04 10:55:00|9446.18|9446.18|9453.82|9453.82|9454.37|9454.37|9445.14|9445.14|0
1683198000000|2023-05-04 11:00:00|9454.34|9454.34|9464.87|9464.87|9464.87|9464.87|9451.12|9451.12|0
1683198300000|2023-05-04 11:05:00|9467.24|9467.24|9471.62|9471.62|9477.49|9477.49|9467.24|9467.24|0
1683198600000|2023-05-04 11:10:00|9471.77|9471.77|9469.1|9469.1|9474.11|9474.11|9468.92|9468.92|0
1683198900000|2023-05-04 11:15:00|9468.22|9468.22|9461.87|9461.87|9468.86|9468.86|9461.69|9461.69|0
1683199200000|2023-05-04 11:20:00|9461.52|9461.52|9424.27|9424.27|9461.52|9461.52|9424.27|9424.27|0
1683199500000|2023-05-04 11:25:00|9425.05|9425.05|9442.41|9442.41|9444.42|9444.42|9422.67|9422.67|0
1683199800000|2023-05-04 11:30:00|9442.93|9442.93|9448.96|9448.96|9451.61|9451.61|9442.93|9442.93|0
1683200100000|2023-05-04 11:35:00|9449.48|9449.48|9451.86|9451.86|9452.2|9452.2|9444.18|9444.18|0
1683200400000|2023-05-04 11:40:00|9452.23|9452.23|9448.06|9448.06|9452.49|9452.49|9448.06|9448.06|0
1683200700000|2023-05-04 11:45:00|9445.68|9445.68|9470.92|9470.92|9470.92|9470.92|9444.62|9444.62|0
1683201000000|2023-05-04 11:50:00|9470.56|9470.56|9467.8|9467.8|9471.05|9471.05|9465.91|9465.91|0
1683201300000|2023-05-04 11:55:00|9467.55|9467.55|9456.26|9456.26|9467.55|9467.55|9453.69|9453.69|0
1683201600000|2023-05-04 12:00:00|9456.11|9456.11|9449.78|9449.78|9463.24|9463.24|9447.55|9447.55|0
1683201900000|2023-05-04 12:05:00|9450.03|9450.03|9445.45|9445.45|9451.44|9451.44|9445.11|9445.11|0
1683202200000|2023-05-04 12:10:00|9443.08|9443.08|9447.91|9447.91|9449.47|9449.47|9439.47|9439.47|0
1683202500000|2023-05-04 12:15:00|9447.57|9447.57|9444.46|9444.46|9454.52|9454.52|9444.46|9444.46|0
1683202800000|2023-05-04 12:20:00|9444.81|9444.81|9455.55|9455.55|9457.93|9457.93|9444.81|9444.81|0
1683203100000|2023-05-04 12:25:00|9456.61|9456.61|9460.4|9460.4|9462.5|9462.5|9456.45|9456.45|0
1683203400000|2023-05-04 12:30:00|9459.63|9459.63|9465.47|9465.47|9472.15|9472.15|9459.63|9459.63|0
1683203700000|2023-05-04 12:35:00|9465.21|9465.21|9465.65|9465.65|9466.1|9466.1|9458.59|9458.59|0
1683204000000|2023-05-04 12:40:00|9465.47|9465.47|9454.77|9454.77|9465.65|9465.65|9453.39|9453.39|0
1683204300000|2023-05-04 12:45:00|9454.6|9454.6|9454.97|9454.97|9465.79|9465.79|9453.57|9453.57|0
1683204600000|2023-05-04 12:50:00|9455.22|9455.22|9459.57|9459.57|9460.98|9460.98|9452.45|9452.45|0
1683204900000|2023-05-04 12:55:00|9459.82|9459.82|9458.76|9458.76|9464.04|9464.04|9458.06|9458.06|0
1683205200000|2023-05-04 13:00:00|9459.02|9459.02|9464.23|9464.23|9467.29|9467.29|9458.36|9458.36|0
1683205500000|2023-05-04 13:05:00|9466.61|9466.61|9470.92|9470.92|9471.7|9471.7|9460.81|9460.81|0
1683205800000|2023-05-04 13:10:00|9470.66|9470.66|9471.28|9471.28|9471.79|9471.79|9466.43|9466.43|0
1683206100000|2023-05-04 13:15:00|9473.65|9473.65|9471.27|9471.27|9476.09|9476.09|9463.81|9463.81|0
1683206400000|2023-05-04 13:20:00|9471.1|9471.1|9476.93|9476.93|9477.09|9477.09|9471.1|9471.1|0
1683206700000|2023-05-04 13:25:00|9477.11|9477.11|9488.26|9488.26|9489.26|9489.26|9477.11|9477.11|0
1683207000000|2023-05-04 13:30:00|9488.52|9488.52|9480.69|9480.69|9494.09|9494.09|9479.66|9479.66|0
1683207300000|2023-05-04 13:35:00|9480.51|9480.51|9479.27|9479.27|9486.53|9486.53|9476.75|9476.75|0
1683207600000|2023-05-04 13:40:00|9479.45|9479.45|9480.49|9480.49|9485.66|9485.66|9475.91|9475.91|0
1683207900000|2023-05-04 13:45:00|9478.11|9478.11|9472.25|9472.25|9480.67|9480.67|9470.43|9470.43|0
1683208200000|2023-05-04 13:50:00|9471.89|9471.89|9477.4|9477.4|9478.09|9478.09|9470.08|9470.08|0
1683208500000|2023-05-04 13:55:00|9477.91|9477.91|9494.17|9494.17|9497.6|9497.6|9477.91|9477.91|0
1683208800000|2023-05-04 14:00:00|9494.52|9494.52|9482.38|9482.38|9494.52|9494.52|9481.77|9481.77|0
1683209100000|2023-05-04 14:05:00|9484.76|9484.76|9479.14|9479.14|9487.31|9487.31|9475.26|9475.26|0
1683209400000|2023-05-04 14:10:00|9478.8|9478.8|9481.71|9481.71|9483.28|9483.28|9478.8|9478.8|0
1683209700000|2023-05-04 14:15:00|9482.06|9482.06|9479.07|9479.07|9485.63|9485.63|9466.19|9466.19|0
1683210000000|2023-05-04 14:20:00|9478.72|9478.72|9501.74|9501.74|9501.92|9501.92|9477.84|9477.84|0
1683210300000|2023-05-04 14:25:00|9508.87|9508.87|9502.19|9502.19|9513.31|9513.31|9500.56|9500.56|0
1683210600000|2023-05-04 14:30:00|9506.68|9506.68|9498.38|9498.38|9507.16|9507.16|9496.56|9496.56|0
1683210900000|2023-05-04 14:35:00|9498.73|9498.73|9492.42|9492.42|9503.46|9503.46|9488.46|9488.46|0
1683211200000|2023-05-04 14:40:00|9492.12|9492.12|9497.68|9497.68|9500.06|9500.06|9490.84|9490.84|0
1683211500000|2023-05-04 14:45:00|9497.42|9497.42|9505.68|9505.68|9507.25|9507.25|9496.34|9496.34|0
1683211800000|2023-05-04 14:50:00|9505.42|9505.42|9506.73|9506.73|9514.46|9514.46|9505.25|9505.25|0
1683212100000|2023-05-04 14:55:00|9506.91|9506.91|9512.2|9512.2|9515.47|9515.47|9506.91|9506.91|0
1683212400000|2023-05-04 15:00:00|9511.86|9511.86|9505.12|9505.12|9512.21|9512.21|9503.77|9503.77|0
1683212700000|2023-05-04 15:05:00|9504.58|9504.58|9509.34|9509.34|9509.34|9509.34|9504.58|9504.58|0
1683213000000|2023-05-04 15:10:00|9509.17|9509.17|9507.6|9507.6|9510.65|9510.65|9505.05|9505.05|0
1683213300000|2023-05-04 15:15:00|9508.12|9508.12|9502.38|9502.38|9508.12|9508.12|9501.83|9501.83|0
1683213600000|2023-05-04 15:20:00|9502.73|9502.73|9504.27|9504.27|9506.97|9506.97|9501.17|9501.17|0
1683213900000|2023-05-04 15:25:00|9504.45|9504.45|9503.65|9503.65|9506.51|9506.51|9500.37|9500.37|0
1683270900000|2023-05-05 07:15:00|9579.12|9579.12|9574.7|9574.7|9580.33|9580.33|9572.15|9572.15|0
1683271200000|2023-05-05 07:20:00|9574.16|9574.16|9592.88|9592.88|9592.88|9592.88|9574.02|9574.02|0
1683271500000|2023-05-05 07:25:00|9593.23|9593.23|9603.84|9603.84|9608.95|9608.95|9592.88|9592.88|0
1683271800000|2023-05-05 07:30:00|9604.02|9604.02|9597.04|9597.04|9608.1|9608.1|9595.92|9595.92|0
1683272100000|2023-05-05 07:35:00|9599.42|9599.42|9584.28|9584.28|9599.42|9599.42|9584.28|9584.28|0
1683272400000|2023-05-05 07:40:00|9585.57|9585.57|9578.11|9578.11|9587.94|9587.94|9578.11|9578.11|0
1683272700000|2023-05-05 07:45:00|9575.74|9575.74|9572.42|9572.42|9580.36|9580.36|9572.12|9572.12|0
1683273000000|2023-05-05 07:50:00|9572.16|9572.16|9564.13|9564.13|9573.19|9573.19|9563.87|9563.87|0
1683273300000|2023-05-05 07:55:00|9564.67|9564.67|9560.38|9560.38|9570.46|9570.46|9560.01|9560.01|0
1683273600000|2023-05-05 08:00:00|9559.34|9559.34|9559.29|9559.29|9563.24|9563.24|9556.2|9556.2|0
1683273900000|2023-05-05 08:05:00|9558.77|9558.77|9536.7|9536.7|9559.29|9559.29|9536.7|9536.7|0
1683274200000|2023-05-05 08:10:00|9543.83|9543.83|9543.56|9543.56|9546.74|9546.74|9538.81|9538.81|0
1683274500000|2023-05-05 08:15:00|9542.87|9542.87|9548.06|9548.06|9548.06|9548.06|9539.32|9539.32|0
1683274800000|2023-05-05 08:20:00|9548.8|9548.8|9538.65|9538.65|9549.1|9549.1|9536.19|9536.19|0
1683275100000|2023-05-05 08:25:00|9536.28|9536.28|9538.21|9538.21|9538.21|9538.21|9533.46|9533.46|0
1683275400000|2023-05-05 08:30:00|9538.39|9538.39|9539.49|9539.49|9540.58|9540.58|9536.9|9536.9|0
1683275700000|2023-05-05 08:35:00|9538.95|9538.95|9539.4|9539.4|9541.22|9541.22|9534.57|9534.57|0
1683276000000|2023-05-05 08:40:00|9539.05|9539.05|9538.86|9538.86|9539.05|9539.05|9534.13|9534.13|0
1683276300000|2023-05-05 08:45:00|9539.38|9539.38|9541.38|9541.38|9541.38|9541.38|9537.23|9537.23|0
1683276600000|2023-05-05 08:50:00|9541.56|9541.56|9536.17|9536.17|9547.82|9547.82|9536.17|9536.17|0
1683276900000|2023-05-05 08:55:00|9536.26|9536.26|9535.1|9535.1|9538.44|9538.44|9532.73|9532.73|0
1683277200000|2023-05-05 09:00:00|9532.73|9532.73|9537.8|9537.8|9538.11|9538.11|9530.26|9530.26|0
1683277500000|2023-05-05 09:05:00|9535.42|9535.42|9524.31|9524.31|9535.42|9535.42|9524.31|9524.31|0
1683277800000|2023-05-05 09:10:00|9529.58|9529.58|9528.89|9528.89|9529.58|9529.58|9527.05|9527.05|0
1683278100000|2023-05-05 09:15:00|9530.63|9530.63|9532.77|9532.77|9533.75|9533.75|9529.23|9529.23|0
1683278400000|2023-05-05 09:20:00|9532.41|9532.41|9528.03|9528.03|9532.41|9532.41|9526.19|9526.19|0
1683278700000|2023-05-05 09:25:00|9528.22|9528.22|9527.13|9527.13|9530.21|9530.21|9526.78|9526.78|0
1683279000000|2023-05-05 09:30:00|9527.49|9527.49|9523.1|9523.1|9527.49|9527.49|9522.67|9522.67|0
1683279300000|2023-05-05 09:35:00|9522.85|9522.85|9523.19|9523.19|9523.19|9523.19|9520.13|9520.13|0
1683279600000|2023-05-05 09:40:00|9523.02|9523.02|9522.9|9522.9|9525.39|9525.39|9519.55|9519.55|0
1683279900000|2023-05-05 09:45:00|9523.43|9523.43|9519.72|9519.72|9523.95|9523.95|9516.27|9516.27|0
1683280200000|2023-05-05 09:50:00|9519.9|9519.9|9524.06|9524.06|9526.19|9526.19|9519.9|9519.9|0
1683280500000|2023-05-05 09:55:00|9525.45|9525.45|9521.36|9521.36|9526.33|9526.33|9521|9521|0
1683280800000|2023-05-05 10:00:00|9523.73|9523.73|9527.62|9527.62|9527.97|9527.97|9523.73|9523.73|0
1683281100000|2023-05-05 10:05:00|9525.25|9525.25|9524|9524|9525.6|9525.6|9522.87|9522.87|0
1683281400000|2023-05-05 10:10:00|9524.26|9524.26|9523.04|9523.04|9525.3|9525.3|9521.95|9521.95|0
1683281700000|2023-05-05 10:15:00|9523.22|9523.22|9521.39|9521.39|9525.59|9525.59|9521.39|9521.39|0
1683282000000|2023-05-05 10:20:00|9521.04|9521.04|9518.75|9518.75|9522.84|9522.84|9518.04|9518.04|0
1683282300000|2023-05-05 10:25:00|9518.93|9518.93|9520.81|9520.81|9520.81|9520.81|9515.58|9515.58|0
1683282600000|2023-05-05 10:30:00|9521.16|9521.16|9518.61|9518.61|9522.72|9522.72|9518.61|9518.61|0
1683282900000|2023-05-05 10:35:00|9518.43|9518.43|9517.79|9517.79|9518.51|9518.51|9516.13|9516.13|0
1683283200000|2023-05-05 10:40:00|9520.17|9520.17|9512.93|9512.93|9524.92|9524.92|9512.93|9512.93|0
1683283500000|2023-05-05 10:45:00|9512.59|9512.59|9513.57|9513.57|9515.77|9515.77|9511.2|9511.2|0
1683283800000|2023-05-05 10:50:00|9513.31|9513.31|9508.28|9508.28|9513.31|9513.31|9508.28|9508.28|0
1683284100000|2023-05-05 10:55:00|9507.93|9507.93|9502.18|9502.18|9508.28|9508.28|9501.92|9501.92|0
1683284400000|2023-05-05 11:00:00|9504.56|9504.56|9503.26|9503.26|9504.56|9504.56|9503.08|9503.08|0
1683284700000|2023-05-05 11:05:00|9503|9503|9498.59|9498.59|9503.18|9503.18|9498.59|9498.59|0
1683285000000|2023-05-05 11:10:00|9498.34|9498.34|9500.65|9500.65|9500.65|9500.65|9496.04|9496.04|0
1683285300000|2023-05-05 11:15:00|9500.91|9500.91|9501.05|9501.05|9504.43|9504.43|9500.91|9500.91|0
1683285600000|2023-05-05 11:20:00|9500.53|9500.53|9500.53|9500.53|9500.53|9500.53|9500.53|9500.53|0
1683285900000|2023-05-05 11:25:00|9498.16|9498.16|9498.76|9498.76|9498.76|9498.76|9497.9|9497.9|0
1683286200000|2023-05-05 11:30:00|9498.94|9498.94|9506.87|9506.87|9508.26|9508.26|9498.94|9498.94|0
1683286500000|2023-05-05 11:35:00|9507.13|9507.13|9507.49|9507.49|9507.49|9507.49|9507.13|9507.13|0
1683286800000|2023-05-05 11:40:00|9507.84|9507.84|9502.14|9502.14|9507.84|9507.84|9501.6|9501.6|0
1683287100000|2023-05-05 11:45:00|9499.76|9499.76|9495.89|9495.89|9499.94|9499.94|9495.29|9495.29|0
1683287400000|2023-05-05 11:50:00|9498.26|9498.26|9498.29|9498.29|9498.46|9498.46|9495.11|9495.11|0
1683287700000|2023-05-05 11:55:00|9498.55|9498.55|9500.63|9500.63|9500.63|9500.63|9498.55|9498.55|0
1683288000000|2023-05-05 12:00:00|9500.37|9500.37|9500.19|9500.19|9501.37|9501.37|9499.59|9499.59|0
1683288300000|2023-05-05 12:05:00|9500.71|9500.71|9499.56|9499.56|9502.26|9502.26|9498.57|9498.57|0
1683288600000|2023-05-05 12:10:00|9499.03|9499.03|9504.56|9504.56|9504.56|9504.56|9499.03|9499.03|0
1683288900000|2023-05-05 12:15:00|9504.38|9504.38|9501.19|9501.19|9504.73|9504.73|9500.68|9500.68|0
1683289200000|2023-05-05 12:20:00|9503.57|9503.57|9503.58|9503.58|9503.93|9503.93|9503.32|9503.32|0
1683289500000|2023-05-05 12:25:00|9504.87|9504.87|9499.13|9499.13|9504.87|9504.87|9499.13|9499.13|0
1683289800000|2023-05-05 12:30:00|9495.98|9495.98|9498.88|9498.88|9512.5|9512.5|9494.83|9494.83|0
1683290100000|2023-05-05 12:35:00|9498.36|9498.36|9504.01|9504.01|9506.7|9506.7|9498.36|9498.36|0
1683290400000|2023-05-05 12:40:00|9506.39|9506.39|9505.52|9505.52|9507.66|9507.66|9501.63|9501.63|0
1683290700000|2023-05-05 12:45:00|9505.26|9505.26|9505.21|9505.21|9508.26|9508.26|9502.26|9502.26|0
1683291000000|2023-05-05 12:50:00|9505.03|9505.03|9501.07|9501.07|9505.03|9505.03|9501.07|9501.07|0
1683291300000|2023-05-05 12:55:00|9500.98|9500.98|9498.81|9498.81|9502.41|9502.41|9494.74|9494.74|0
1683291600000|2023-05-05 13:00:00|9497.78|9497.78|9502|9502|9505.2|9505.2|9497.15|9497.15|0
1683291900000|2023-05-05 13:05:00|9502.35|9502.35|9505.9|9505.9|9506.87|9506.87|9501.82|9501.82|0
1683292200000|2023-05-05 13:10:00|9505.56|9505.56|9512.31|9512.31|9512.31|9512.31|9505.38|9505.38|0
1683292500000|2023-05-05 13:15:00|9512.66|9512.66|9516.25|9516.25|9517.84|9517.84|9512.49|9512.49|0
1683292800000|2023-05-05 13:20:00|9516.07|9516.07|9514.2|9514.2|9517.78|9517.78|9511.83|9511.83|0
1683293100000|2023-05-05 13:25:00|9514.55|9514.55|9515.77|9515.77|9518.14|9518.14|9507.95|9507.95|0
1683293400000|2023-05-05 13:30:00|9516.11|9516.11|9514.1|9514.1|9524.09|9524.09|9511.06|9511.06|0
1683293700000|2023-05-05 13:35:00|9514.88|9514.88|9516.9|9516.9|9516.9|9516.9|9513.3|9513.3|0
1683294000000|2023-05-05 13:40:00|9516.72|9516.72|9514.4|9514.4|9516.72|9516.72|9507.48|9507.48|0
1683294300000|2023-05-05 13:45:00|9514.75|9514.75|9503.95|9503.95|9514.75|9514.75|9502.29|9502.29|0
1683294600000|2023-05-05 13:50:00|9508.7|9508.7|9509.81|9509.81|9512.34|9512.34|9506.18|9506.18|0
1683294900000|2023-05-05 13:55:00|9509.09|9509.09|9514.18|9514.18|9514.18|9514.18|9508.23|9508.23|0
1683295200000|2023-05-05 14:00:00|9514.69|9514.69|9525.9|9525.9|9525.9|9525.9|9514.06|9514.06|0
1683295500000|2023-05-05 14:05:00|9526.15|9526.15|9542.48|9542.48|9543.2|9543.2|9526.15|9526.15|0
1683295800000|2023-05-05 14:10:00|9542.84|9542.84|9543.04|9543.04|9545.38|9545.38|9538.26|9538.26|0
1683296100000|2023-05-05 14:15:00|9543.19|9543.19|9543.3|9543.3|9548.49|9548.49|9542.61|9542.61|0
1683296400000|2023-05-05 14:20:00|9543.65|9543.65|9543.41|9543.41|9545.21|9545.21|9542.13|9542.13|0
1683296700000|2023-05-05 14:25:00|9543.67|9543.67|9540.09|9540.09|9543.84|9543.84|9539.13|9539.13|0
1683297000000|2023-05-05 14:30:00|9542.47|9542.47|9542.81|9542.81|9549.27|9549.27|9539.39|9539.39|0
1683297300000|2023-05-05 14:35:00|9542.63|9542.63|9543.64|9543.64|9546.01|9546.01|9542.28|9542.28|0
1683297600000|2023-05-05 14:40:00|9543.81|9543.81|9548.34|9548.34|9548.34|9548.34|9542|9542|0
1683297900000|2023-05-05 14:45:00|9548.52|9548.52|9551.71|9551.71|9553.53|9553.53|9543.77|9543.77|0
1683298200000|2023-05-05 14:50:00|9551.97|9551.97|9551.06|9551.06|9554.7|9554.7|9545.19|9545.19|0
1683298500000|2023-05-05 14:55:00|9550.89|9550.89|9549.32|9549.32|9550.89|9550.89|9548.08|9548.08|0
1683298800000|2023-05-05 15:00:00|9549.14|9549.14|9545.3|9545.3|9553.24|9553.24|9544.7|9544.7|0
1683299100000|2023-05-05 15:05:00|9545.48|9545.48|9542.81|9542.81|9554.67|9554.67|9540.26|9540.26|0
1683299400000|2023-05-05 15:10:00|9542.66|9542.66|9546.62|9546.62|9547.74|9547.74|9541.48|9541.48|0
1683299700000|2023-05-05 15:15:00|9546.27|9546.27|9539.36|9539.36|9547.13|9547.13|9538.61|9538.61|0
1683300000000|2023-05-05 15:20:00|9539.7|9539.7|9545.35|9545.35|9547.84|9547.84|9539.7|9539.7|0
1683300300000|2023-05-05 15:25:00|9545.53|9545.53|9552.53|9552.53|9555|9555|9542.75|9542.75|0
1683616500000|2023-05-09 07:15:00|9541.9|9541.9|9553.49|9553.49|9557.5|9557.5|9541.9|9541.9|0
1683616800000|2023-05-09 07:20:00|9553.23|9553.23|9538.85|9538.85|9558.22|9558.22|9538.26|9538.26|0
1683617100000|2023-05-09 07:25:00|9538.34|9538.34|9534.95|9534.95|9548.12|9548.12|9533.34|9533.34|0
1683617400000|2023-05-09 07:30:00|9535.25|9535.25|9522.91|9522.91|9535.4|9535.4|9520.27|9520.27|0
1683617700000|2023-05-09 07:35:00|9522.56|9522.56|9523.37|9523.37|9524.54|9524.54|9520.86|9520.86|0
1683618000000|2023-05-09 07:40:00|9522.67|9522.67|9537.64|9537.64|9537.64|9537.64|9521.89|9521.89|0
1683618300000|2023-05-09 07:45:00|9535.26|9535.26|9539.74|9539.74|9543.38|9543.38|9533.87|9533.87|0
1683618600000|2023-05-09 07:50:00|9540.26|9540.26|9542.32|9542.32|9542.93|9542.93|9539.86|9539.86|0
1683618900000|2023-05-09 07:55:00|9541.97|9541.97|9542.64|9542.64|9542.99|9542.99|9540.85|9540.85|0
1683619200000|2023-05-09 08:00:00|9540.26|9540.26|9573.52|9573.52|9573.88|9573.88|9540.26|9540.26|0
1683619500000|2023-05-09 08:05:00|9575.9|9575.9|9621.74|9621.74|9623.86|9623.86|9575.9|9575.9|0
1683619800000|2023-05-09 08:10:00|9623.03|9623.03|9620.01|9620.01|9625.15|9625.15|9612.49|9612.49|0
1683620100000|2023-05-09 08:15:00|9617.63|9617.63|9625.7|9625.7|9628.97|9628.97|9616.3|9616.3|0
1683620400000|2023-05-09 08:20:00|9625.96|9625.96|9615.74|9615.74|9627.87|9627.87|9615.74|9615.74|0
1683620700000|2023-05-09 08:25:00|9616.8|9616.8|9607.76|9607.76|9620|9620|9606.21|9606.21|0
1683621000000|2023-05-09 08:30:00|9606.98|9606.98|9608.25|9608.25|9615.57|9615.57|9603.69|9603.69|0
1683621300000|2023-05-09 08:35:00|9608.5|9608.5|9585.29|9585.29|9608.86|9608.86|9585.29|9585.29|0
1683621600000|2023-05-09 08:40:00|9584.94|9584.94|9588.08|9588.08|9588.08|9588.08|9581.63|9581.63|0
1683621900000|2023-05-09 08:45:00|9590.46|9590.46|9598.23|9598.23|9598.67|9598.67|9587.56|9587.56|0
1683622200000|2023-05-09 08:50:00|9597.98|9597.98|9604.35|9604.35|9606.64|9606.64|9597.98|9597.98|0
1683622500000|2023-05-09 08:55:00|9604.17|9604.17|9599.99|9599.99|9605.42|9605.42|9599.99|9599.99|0
1683622800000|2023-05-09 09:00:00|9602.36|9602.36|9606.09|9606.09|9606.15|9606.15|9600.1|9600.1|0
1683623100000|2023-05-09 09:05:00|9606.24|9606.24|9598.68|9598.68|9606.59|9606.59|9597.61|9597.61|0
1683623400000|2023-05-09 09:10:00|9599.2|9599.2|9598.56|9598.56|9599.2|9599.2|9594.03|9594.03|0
1683623700000|2023-05-09 09:15:00|9598.65|9598.65|9602.85|9602.85|9603.74|9603.74|9598.65|9598.65|0
1683624000000|2023-05-09 09:20:00|9602.59|9602.59|9602.55|9602.55|9607.42|9607.42|9600.42|9600.42|0
1683624300000|2023-05-09 09:25:00|9602.2|9602.2|9596.77|9596.77|9602.64|9602.64|9596.76|9596.76|0
1683624600000|2023-05-09 09:30:00|9596.24|9596.24|9599.39|9599.39|9599.91|9599.91|9595.82|9595.82|0
1683624900000|2023-05-09 09:35:00|9599.65|9599.65|9604.72|9604.72|9604.72|9604.72|9597.18|9597.18|0
1683625200000|2023-05-09 09:40:00|9602.34|9602.34|9601.98|9601.98|9606.13|9606.13|9601.27|9601.27|0
1683625500000|2023-05-09 09:45:00|9602.49|9602.49|9596.26|9596.26|9602.49|9602.49|9596.26|9596.26|0
1683625800000|2023-05-09 09:50:00|9596.56|9596.56|9595.95|9595.95|9601.22|9601.22|9595.07|9595.07|0
1683626100000|2023-05-09 09:55:00|9603.08|9603.08|9619.71|9619.71|9620.24|9620.24|9603.08|9603.08|0
1683626400000|2023-05-09 10:00:00|9620.07|9620.07|9625.28|9625.28|9625.28|9625.28|9615.85|9615.85|0
1683626700000|2023-05-09 10:05:00|9624.57|9624.57|9633.64|9633.64|9636.02|9636.02|9624.57|9624.57|0
1683627000000|2023-05-09 10:10:00|9633.36|9633.36|9632.99|9632.99|9635.56|9635.56|9632.75|9632.75|0
1683627300000|2023-05-09 10:15:00|9632.74|9632.74|9626.71|9626.71|9632.74|9632.74|9623.38|9623.38|0
1683627600000|2023-05-09 10:20:00|9629.09|9629.09|9627.97|9627.97|9630.89|9630.89|9627.97|9627.97|0
1683627900000|2023-05-09 10:25:00|9627.82|9627.82|9633.01|9633.01|9633.01|9633.01|9625.62|9625.62|0
1683628200000|2023-05-09 10:30:00|9632.75|9632.75|9639.37|9639.37|9639.37|9639.37|9630.37|9630.37|0
1683628500000|2023-05-09 10:35:00|9640.06|9640.06|9644.87|9644.87|9645.86|9645.86|9640.06|9640.06|0
1683628800000|2023-05-09 10:40:00|9644.69|9644.69|9646.02|9646.02|9646.37|9646.37|9641.25|9641.25|0
1683629100000|2023-05-09 10:45:00|9646.55|9646.55|9640.24|9640.24|9646.73|9646.73|9640.24|9640.24|0
1683629400000|2023-05-09 10:50:00|9642.61|9642.61|9640.91|9640.91|9643.5|9643.5|9640.7|9640.7|0
1683629700000|2023-05-09 10:55:00|9640.73|9640.73|9645.83|9645.83|9645.83|9645.83|9640.73|9640.73|0
1683630000000|2023-05-09 11:00:00|9645.68|9645.68|9659.25|9659.25|9659.78|9659.78|9644.1|9644.1|0
1683630300000|2023-05-09 11:05:00|9656.87|9656.87|9653.66|9653.66|9656.87|9656.87|9653.47|9653.47|0
1683630600000|2023-05-09 11:10:00|9652.41|9652.41|9656.21|9656.21|9659.71|9659.71|9651.78|9651.78|0
1683630900000|2023-05-09 11:15:00|9653.83|9653.83|9648.23|9648.23|9653.83|9653.83|9648.23|9648.23|0
1683631200000|2023-05-09 11:20:00|9648.05|9648.05|9648.42|9648.42|9649.21|9649.21|9645.14|9645.14|0
1683631500000|2023-05-09 11:25:00|9647.77|9647.77|9645.39|9645.39|9647.8|9647.8|9643.25|9643.25|0
1683631800000|2023-05-09 11:30:00|9645.74|9645.74|9649.41|9649.41|9650.85|9650.85|9645.74|9645.74|0
1683632100000|2023-05-09 11:35:00|9649.56|9649.56|9652.89|9652.89|9653.06|9653.06|9649.56|9649.56|0
1683632400000|2023-05-09 11:40:00|9653.23|9653.23|9654.37|9654.37|9654.72|9654.72|9652|9652|0
1683632700000|2023-05-09 11:45:00|9654.22|9654.22|9655.64|9655.64|9656.08|9656.08|9653.34|9653.34|0
1683633000000|2023-05-09 11:50:00|9655.38|9655.38|9651.11|9651.11|9655.56|9655.56|9650.67|9650.67|0
1683633300000|2023-05-09 11:55:00|9651.46|9651.46|9655.66|9655.66|9656.18|9656.18|9651.15|9651.15|0
1683633600000|2023-05-09 12:00:00|9655.41|9655.41|9642.51|9642.51|9655.41|9655.41|9641.8|9641.8|0
1683633900000|2023-05-09 12:05:00|9640.13|9640.13|9649.99|9649.99|9649.99|9649.99|9638.83|9638.83|0
1683634200000|2023-05-09 12:10:00|9650.08|9650.08|9654.91|9654.91|9659.76|9659.76|9650.08|9650.08|0
1683634500000|2023-05-09 12:15:00|9654.4|9654.4|9659.27|9659.27|9659.27|9659.27|9654.09|9654.09|0
1683634800000|2023-05-09 12:20:00|9659.45|9659.45|9656.75|9656.75|9659.45|9659.45|9654.11|9654.11|0
1683635100000|2023-05-09 12:25:00|9655.87|9655.87|9652.27|9652.27|9656.42|9656.42|9652.27|9652.27|0
1683635400000|2023-05-09 12:30:00|9652.1|9652.1|9644.61|9644.61|9652.44|9652.44|9642.23|9642.23|0
1683635700000|2023-05-09 12:35:00|9643.72|9643.72|9650.61|9650.61|9652.47|9652.47|9643.72|9643.72|0
1683636000000|2023-05-09 12:40:00|9650.43|9650.43|9642.41|9642.41|9651.4|9651.4|9641.97|9641.97|0
1683636300000|2023-05-09 12:45:00|9642.23|9642.23|9640.43|9640.43|9643.07|9643.07|9637.78|9637.78|0
1683636600000|2023-05-09 12:50:00|9640.79|9640.79|9638.56|9638.56|9640.79|9640.79|9635.63|9635.63|0
1683636900000|2023-05-09 12:55:00|9638.02|9638.02|9643.39|9643.39|9643.39|9643.39|9638.02|9638.02|0
1683637200000|2023-05-09 13:00:00|9643.54|9643.54|9645.64|9645.64|9646.26|9646.26|9640.55|9640.55|0
1683637500000|2023-05-09 13:05:00|9645.99|9645.99|9654.06|9654.06|9654.06|9654.06|9645.64|9645.64|0
1683637800000|2023-05-09 13:10:00|9653.8|9653.8|9643.4|9643.4|9655.21|9655.21|9643.4|9643.4|0
1683638100000|2023-05-09 13:15:00|9642.87|9642.87|9631.42|9631.42|9642.95|9642.95|9630.81|9630.81|0
1683638400000|2023-05-09 13:20:00|9631.17|9631.17|9638.85|9638.85|9638.85|9638.85|9631.16|9631.16|0
1683638700000|2023-05-09 13:25:00|9639.11|9639.11|9639.09|9639.09|9639.27|9639.27|9635.77|9635.77|0
1683639000000|2023-05-09 13:30:00|9638.92|9638.92|9641.69|9641.69|9642.21|9642.21|9626.77|9626.77|0
1683639300000|2023-05-09 13:35:00|9640.82|9640.82|9644.27|9644.27|9648.66|9648.66|9638.3|9638.3|0
1683639600000|2023-05-09 13:40:00|9644.08|9644.08|9638.14|9638.14|9644.72|9644.72|9638.14|9638.14|0
1683639900000|2023-05-09 13:45:00|9637.88|9637.88|9645.27|9645.27|9646.49|9646.49|9636.28|9636.28|0
1683640200000|2023-05-09 13:50:00|9645.12|9645.12|9660.22|9660.22|9662.59|9662.59|9645.02|9645.02|0
1683640500000|2023-05-09 13:55:00|9660.51|9660.51|9664.05|9664.05|9667.57|9667.57|9660.51|9660.51|0
1683640800000|2023-05-09 14:00:00|9666.42|9666.42|9656.49|9656.49|9666.42|9666.42|9653.73|9653.73|0
1683641100000|2023-05-09 14:05:00|9657|9657|9651.59|9651.59|9660.64|9660.64|9650.89|9650.89|0
1683641400000|2023-05-09 14:10:00|9651.06|9651.06|9648.86|9648.86|9653.96|9653.96|9648.59|9648.59|0
1683641700000|2023-05-09 14:15:00|9649.04|9649.04|9654.5|9654.5|9656.49|9656.49|9649.04|9649.04|0
1683642000000|2023-05-09 14:20:00|9655.2|9655.2|9661.8|9661.8|9661.8|9661.8|9655.2|9655.2|0
1683642300000|2023-05-09 14:25:00|9661.62|9661.62|9670.9|9670.9|9670.9|9670.9|9661.62|9661.62|0
1683642600000|2023-05-09 14:30:00|9670.55|9670.55|9672.12|9672.12|9672.12|9672.12|9664.21|9664.21|0
1683642900000|2023-05-09 14:35:00|9671.85|9671.85|9669.19|9669.19|9680.73|9680.73|9668.85|9668.85|0
1683643200000|2023-05-09 14:40:00|9669.02|9669.02|9657|9657|9671.03|9671.03|9656.29|9656.29|0
1683643500000|2023-05-09 14:45:00|9657.71|9657.71|9655.04|9655.04|9658.22|9658.22|9648.88|9648.88|0
1683643800000|2023-05-09 14:50:00|9657.42|9657.42|9655.88|9655.88|9658.36|9658.36|9654.51|9654.51|0
1683644100000|2023-05-09 14:55:00|9655.7|9655.7|9658.06|9658.06|9666.07|9666.07|9655.7|9655.7|0
1683644400000|2023-05-09 15:00:00|9657.71|9657.71|9666.41|9666.41|9670.29|9670.29|9657.71|9657.71|0
1683644700000|2023-05-09 15:05:00|9666.23|9666.23|9672.45|9672.45|9673.76|9673.76|9666.23|9666.23|0
1683645000000|2023-05-09 15:10:00|9672.27|9672.27|9662.11|9662.11|9672.27|9672.27|9662.11|9662.11|0
1683645300000|2023-05-09 15:15:00|9662.39|9662.39|9667.68|9667.68|9669.36|9669.36|9662.39|9662.39|0
1683645600000|2023-05-09 15:20:00|9667.78|9667.78|9659.95|9659.95|9668.38|9668.38|9656.26|9656.26|0
1683645900000|2023-05-09 15:25:00|9660.13|9660.13|9649.69|9649.69|9660.13|9660.13|9648.22|9648.22|0
1683702900000|2023-05-10 07:15:00|9655.96|9655.96|9656.53|9656.53|9656.53|9656.53|9650.12|9650.12|0
1683703200000|2023-05-10 07:20:00|9654.15|9654.15|9625.09|9625.09|9654.41|9654.41|9625.09|9625.09|0
1683703500000|2023-05-10 07:25:00|9624.84|9624.84|9613.13|9613.13|9626.95|9626.95|9612.66|9612.66|0
1683703800000|2023-05-10 07:30:00|9612.61|9612.61|9604.53|9604.53|9612.61|9612.61|9599.67|9599.67|0
1683704100000|2023-05-10 07:35:00|9606.91|9606.91|9604.88|9604.88|9606.91|9606.91|9594.97|9594.97|0
1683704400000|2023-05-10 07:40:00|9602.51|9602.51|9588.91|9588.91|9602.51|9602.51|9588.91|9588.91|0
1683704700000|2023-05-10 07:45:00|9588.65|9588.65|9597.86|9597.86|9597.86|9597.86|9587|9587|0
1683705000000|2023-05-10 07:50:00|9597.18|9597.18|9592.74|9592.74|9598.29|9598.29|9590.4|9590.4|0
1683705300000|2023-05-10 07:55:00|9592.89|9592.89|9597.36|9597.36|9599.48|9599.48|9590.57|9590.57|0
1683705600000|2023-05-10 08:00:00|9597.01|9597.01|9622.34|9622.34|9627.04|9627.04|9591.25|9591.25|0
1683705900000|2023-05-10 08:05:00|9621.99|9621.99|9611.35|9611.35|9622.86|9622.86|9604.53|9604.53|0
1683706200000|2023-05-10 08:10:00|9610.64|9610.64|9616.98|9616.98|9619.36|9619.36|9610.64|9610.64|0
1683706500000|2023-05-10 08:15:00|9617.16|9617.16|9617.28|9617.28|9624.74|9624.74|9614.74|9614.74|0
1683706800000|2023-05-10 08:20:00|9619.65|9619.65|9617.57|9617.57|9622.71|9622.71|9615.2|9615.2|0
1683707100000|2023-05-10 08:25:00|9616.84|9616.84|9623.2|9623.2|9627.18|9627.18|9616.54|9616.54|0
1683707400000|2023-05-10 08:30:00|9620.82|9620.82|9614.63|9614.63|9620.82|9620.82|9612.86|9612.86|0
1683707700000|2023-05-10 08:35:00|9614.89|9614.89|9614.2|9614.2|9616.2|9616.2|9608.46|9608.46|0
1683708000000|2023-05-10 08:40:00|9613.67|9613.67|9611.77|9611.77|9614.66|9614.66|9611.77|9611.77|0
1683708300000|2023-05-10 08:45:00|9610.73|9610.73|9605.17|9605.17|9612.65|9612.65|9604.47|9604.47|0
1683708600000|2023-05-10 08:50:00|9602.79|9602.79|9609.58|9609.58|9609.58|9609.58|9599.69|9599.69|0
1683708900000|2023-05-10 08:55:00|9607.2|9607.2|9600.33|9600.33|9607.2|9607.2|9600.33|9600.33|0
1683709200000|2023-05-10 09:00:00|9599.45|9599.45|9596.99|9596.99|9601.64|9601.64|9596.99|9596.99|0
1683709500000|2023-05-10 09:05:00|9596.73|9596.73|9583.72|9583.72|9596.73|9596.73|9583.72|9583.72|0
1683709800000|2023-05-10 09:10:00|9583.44|9583.44|9586.61|9586.61|9587.3|9587.3|9583.44|9583.44|0
1683710100000|2023-05-10 09:15:00|9587.32|9587.32|9599.08|9599.08|9601.79|9601.79|9587.32|9587.32|0
1683710400000|2023-05-10 09:20:00|9598.8|9598.8|9597.4|9597.4|9598.8|9598.8|9593.88|9593.88|0
1683710700000|2023-05-10 09:25:00|9597.58|9597.58|9590.96|9590.96|9599.77|9599.77|9590.96|9590.96|0
1683711000000|2023-05-10 09:30:00|9590.79|9590.79|9590.78|9590.78|9590.79|9590.79|9587.71|9587.71|0
1683711300000|2023-05-10 09:35:00|9591.31|9591.31|9577.78|9577.78|9591.31|9591.31|9575.65|9575.65|0
1683711600000|2023-05-10 09:40:00|9580.16|9580.16|9580.86|9580.86|9581.63|9581.63|9575.41|9575.41|0
1683711900000|2023-05-10 09:45:00|9581.21|9581.21|9580.31|9580.31|9582.95|9582.95|9580.31|9580.31|0
1683712200000|2023-05-10 09:50:00|9579.8|9579.8|9583.3|9583.3|9583.53|9583.53|9579.8|9579.8|0
1683712500000|2023-05-10 09:55:00|9583.75|9583.75|9588.7|9588.7|9589.39|9589.39|9583.65|9583.65|0
1683712800000|2023-05-10 10:00:00|9587.92|9587.92|9582.49|9582.49|9588.38|9588.38|9581.8|9581.8|0
1683713100000|2023-05-10 10:05:00|9584.87|9584.87|9584.1|9584.1|9585.22|9585.22|9578.81|9578.81|0
1683713400000|2023-05-10 10:10:00|9584.45|9584.45|9585.62|9585.62|9586.63|9586.63|9583.85|9583.85|0
1683713700000|2023-05-10 10:15:00|9588|9588|9582.01|9582.01|9588|9588|9582.01|9582.01|0
1683714000000|2023-05-10 10:20:00|9579.63|9579.63|9574.34|9574.34|9584.2|9584.2|9574.34|9574.34|0
1683714300000|2023-05-10 10:25:00|9574.6|9574.6|9581.06|9581.06|9581.06|9581.06|9572.74|9572.74|0
1683714600000|2023-05-10 10:30:00|9580.88|9580.88|9581.83|9581.83|9581.83|9581.83|9580.88|9580.88|0
1683714900000|2023-05-10 10:35:00|9582.35|9582.35|9576.3|9576.3|9582.5|9582.5|9575.59|9575.59|0
1683715200000|2023-05-10 10:40:00|9573.93|9573.93|9568.04|9568.04|9574.28|9574.28|9568.04|9568.04|0
1683715500000|2023-05-10 10:45:00|9567.87|9567.87|9564.12|9564.12|9567.87|9567.87|9562.83|9562.83|0
1683715800000|2023-05-10 10:50:00|9564.89|9564.89|9565.55|9565.55|9567.86|9567.86|9564.4|9564.4|0
1683716100000|2023-05-10 10:55:00|9565.2|9565.2|9568.63|9568.63|9568.63|9568.63|9565.14|9565.14|0
1683716400000|2023-05-10 11:00:00|9569.24|9569.24|9571.25|9571.25|9571.88|9571.88|9567.2|9567.2|0
1683716700000|2023-05-10 11:05:00|9570.73|9570.73|9570.11|9570.11|9570.73|9570.73|9566.4|9566.4|0
1683717000000|2023-05-10 11:10:00|9569.93|9569.93|9569.62|9569.62|9570.18|9570.18|9569.27|9569.27|0
1683717300000|2023-05-10 11:15:00|9569.87|9569.87|9568.64|9568.64|9569.87|9569.87|9567.5|9567.5|0
1683717600000|2023-05-10 11:20:00|9568.11|9568.11|9567.56|9567.56|9568.64|9568.64|9565.19|9565.19|0
1683717900000|2023-05-10 11:25:00|9568.34|9568.34|9566.34|9566.34|9570.72|9570.72|9564.27|9564.27|0
1683718200000|2023-05-10 11:30:00|9571.1|9571.1|9570.69|9570.69|9571.73|9571.73|9570.66|9570.66|0
1683718500000|2023-05-10 11:35:00|9570.35|9570.35|9572.27|9572.27|9572.37|9572.37|9567.63|9567.63|0
1683718800000|2023-05-10 11:40:00|9572.09|9572.09|9576.37|9576.37|9576.85|9576.85|9572.09|9572.09|0
1683719100000|2023-05-10 11:45:00|9576.62|9576.62|9578.3|9578.3|9579.79|9579.79|9576.62|9576.62|0
1683719400000|2023-05-10 11:50:00|9578.58|9578.58|9579.18|9579.18|9584.19|9584.19|9578.58|9578.58|0
1683719700000|2023-05-10 11:55:00|9581.56|9581.56|9584.7|9584.7|9584.87|9584.87|9581.56|9581.56|0
1683720000000|2023-05-10 12:00:00|9583.9|9583.9|9580.06|9580.06|9583.9|9583.9|9579.55|9579.55|0
1683720300000|2023-05-10 12:05:00|9580.41|9580.41|9580.93|9580.93|9583.05|9583.05|9580.14|9580.14|0
1683720600000|2023-05-10 12:10:00|9580.76|9580.76|9581.67|9581.67|9582.21|9582.21|9580.76|9580.76|0
1683720900000|2023-05-10 12:15:00|9581.21|9581.21|9584.66|9584.66|9585.36|9585.36|9580.26|9580.26|0
1683721200000|2023-05-10 12:20:00|9584.13|9584.13|9580.59|9580.59|9584.13|9584.13|9578.92|9578.92|0
1683721500000|2023-05-10 12:25:00|9580.95|9580.95|9578.01|9578.01|9584.2|9584.2|9578.01|9578.01|0
1683721800000|2023-05-10 12:30:00|9580.39|9580.39|9594.44|9594.44|9604.84|9604.84|9580.39|9580.39|0
1683722100000|2023-05-10 12:35:00|9593.93|9593.93|9584.35|9584.35|9594.46|9594.46|9584.35|9584.35|0
1683722400000|2023-05-10 12:40:00|9581.98|9581.98|9592.19|9592.19|9592.19|9592.19|9579|9579|0
1683722700000|2023-05-10 12:45:00|9592.37|9592.37|9585.89|9585.89|9592.37|9592.37|9584.47|9584.47|0
1683723000000|2023-05-10 12:50:00|9583.51|9583.51|9578.86|9578.86|9583.51|9583.51|9577.62|9577.62|0
1683723300000|2023-05-10 12:55:00|9579.56|9579.56|9580.99|9580.99|9585.81|9585.81|9578.07|9578.07|0
1683723600000|2023-05-10 13:00:00|9580.28|9580.28|9582.65|9582.65|9583.32|9583.32|9579.31|9579.31|0
1683723900000|2023-05-10 13:05:00|9582.38|9582.38|9595.81|9595.81|9595.81|9595.81|9582.38|9582.38|0
1683724200000|2023-05-10 13:10:00|9593.43|9593.43|9594.77|9594.77|9595.21|9595.21|9586.23|9586.23|0
1683724500000|2023-05-10 13:15:00|9594.06|9594.06|9584.68|9584.68|9594.06|9594.06|9584.68|9584.68|0
1683724800000|2023-05-10 13:20:00|9582.3|9582.3|9581.25|9581.25|9582.3|9582.3|9580.57|9580.57|0
1683725100000|2023-05-10 13:25:00|9581.08|9581.08|9577.68|9577.68|9581.08|9581.08|9577.68|9577.68|0
1683725400000|2023-05-10 13:30:00|9577.94|9577.94|9580.37|9580.37|9581.61|9581.61|9573.3|9573.3|0
1683725700000|2023-05-10 13:35:00|9582.75|9582.75|9579.53|9579.53|9588.82|9588.82|9579.01|9579.01|0
1683726000000|2023-05-10 13:40:00|9579.01|9579.01|9575.15|9575.15|9580.78|9580.78|9570.41|9570.41|0
1683726300000|2023-05-10 13:45:00|9572.77|9572.77|9559.83|9559.83|9575.43|9575.43|9559.56|9559.56|0
1683726600000|2023-05-10 13:50:00|9557.45|9557.45|9559.17|9559.17|9565.22|9565.22|9557.45|9557.45|0
1683726900000|2023-05-10 13:55:00|9558.99|9558.99|9572.95|9572.95|9575.87|9575.87|9558.32|9558.32|0
1683727200000|2023-05-10 14:00:00|9575.33|9575.33|9577.41|9577.41|9578.99|9578.99|9574.7|9574.7|0
1683727500000|2023-05-10 14:05:00|9579.78|9579.78|9586.35|9586.35|9586.35|9586.35|9576.79|9576.79|0
1683727800000|2023-05-10 14:10:00|9586|9586|9583.54|9583.54|9591.41|9591.41|9582.68|9582.68|0
1683728100000|2023-05-10 14:15:00|9584.1|9584.1|9568.76|9568.76|9586.61|9586.61|9567.19|9567.19|0
1683728400000|2023-05-10 14:20:00|9567.73|9567.73|9575.93|9575.93|9575.93|9575.93|9567.73|9567.73|0
1683728700000|2023-05-10 14:25:00|9578.31|9578.31|9582.57|9582.57|9585.22|9585.22|9578.31|9578.31|0
1683729000000|2023-05-10 14:30:00|9582.38|9582.38|9589.02|9589.02|9589.02|9589.02|9582.38|9582.38|0
1683729300000|2023-05-10 14:35:00|9588.83|9588.83|9584.42|9584.42|9589.11|9589.11|9583.19|9583.19|0
1683729600000|2023-05-10 14:40:00|9584.68|9584.68|9581.44|9581.44|9586.32|9586.32|9578.38|9578.38|0
1683729900000|2023-05-10 14:45:00|9581.62|9581.62|9584.08|9584.08|9585.66|9585.66|9578.82|9578.82|0
1683730200000|2023-05-10 14:50:00|9583.05|9583.05|9579.07|9579.07|9583.05|9583.05|9576.46|9576.46|0
1683730500000|2023-05-10 14:55:00|9576.18|9576.18|9571.51|9571.51|9576.18|9576.18|9565.77|9565.77|0
1683730800000|2023-05-10 15:00:00|9571.86|9571.86|9571.39|9571.39|9576.74|9576.74|9569.01|9569.01|0
1683731100000|2023-05-10 15:05:00|9571.73|9571.73|9576.4|9576.4|9576.94|9576.94|9571.66|9571.66|0
1683731400000|2023-05-10 15:10:00|9578.78|9578.78|9576.97|9576.97|9581.43|9581.43|9576.26|9576.26|0
1683731700000|2023-05-10 15:15:00|9576.46|9576.46|9575.31|9575.31|9581.72|9581.72|9572.93|9572.93|0
1683732000000|2023-05-10 15:20:00|9575.13|9575.13|9571.76|9571.76|9576.44|9576.44|9571.07|9571.07|0
1683732300000|2023-05-10 15:25:00|9571.5|9571.5|9577.63|9577.63|9579.65|9579.65|9567|9567|0
1683789300000|2023-05-11 07:15:00|9740.42|9740.42|9718.45|9718.45|9742.04|9742.04|9715.26|9715.26|0
1683789600000|2023-05-11 07:20:00|9718.79|9718.79|9727.82|9727.82|9727.82|9727.82|9707.84|9707.84|0
1683789900000|2023-05-11 07:25:00|9725.44|9725.44|9727.08|9727.08|9727.98|9727.98|9716.65|9716.65|0
1683790200000|2023-05-11 07:30:00|9726.73|9726.73|9720.18|9720.18|9726.79|9726.79|9719.25|9719.25|0
1683790500000|2023-05-11 07:35:00|9720.87|9720.87|9729.09|9729.09|9734.63|9734.63|9716.47|9716.47|0
1683790800000|2023-05-11 07:40:00|9728.9|9728.9|9716.16|9716.16|9734.04|9734.04|9716.16|9716.16|0
1683791100000|2023-05-11 07:45:00|9716.62|9716.62|9709.73|9709.73|9723.4|9723.4|9709.73|9709.73|0
1683791400000|2023-05-11 07:50:00|9708.27|9708.27|9699.69|9699.69|9709.6|9709.6|9699.69|9699.69|0
1683791700000|2023-05-11 07:55:00|9699.23|9699.23|9706.46|9706.46|9709.19|9709.19|9692.15|9692.15|0
1683792000000|2023-05-11 08:00:00|9706.74|9706.74|9708.75|9708.75|9710.79|9710.79|9699.61|9699.61|0
1683792300000|2023-05-11 08:05:00|9708.93|9708.93|9715.08|9715.08|9716.15|9716.15|9708.93|9708.93|0
1683792600000|2023-05-11 08:10:00|9714.99|9714.99|9705.09|9705.09|9720.19|9720.19|9705.09|9705.09|0
1683792900000|2023-05-11 08:15:00|9702.71|9702.71|9707.01|9707.01|9708.04|9708.04|9700.52|9700.52|0
1683793200000|2023-05-11 08:20:00|9707.19|9707.19|9697.06|9697.06|9707.19|9707.19|9695.97|9695.97|0
1683793500000|2023-05-11 08:25:00|9697.76|9697.76|9700.9|9700.9|9707.47|9707.47|9697.76|9697.76|0
1683793800000|2023-05-11 08:30:00|9700.01|9700.01|9708|9708|9708.18|9708.18|9700.01|9700.01|0
1683794100000|2023-05-11 08:35:00|9707.54|9707.54|9693.12|9693.12|9707.54|9707.54|9693.12|9693.12|0
1683794400000|2023-05-11 08:40:00|9692.42|9692.42|9688.75|9688.75|9694.35|9694.35|9687.28|9687.28|0
1683794700000|2023-05-11 08:45:00|9688.4|9688.4|9694.61|9694.61|9697.7|9697.7|9688.05|9688.05|0
1683795000000|2023-05-11 08:50:00|9694.43|9694.43|9691.72|9691.72|9696.98|9696.98|9690.99|9690.99|0
1683795300000|2023-05-11 08:55:00|9691.44|9691.44|9694.04|9694.04|9694.68|9694.68|9690.92|9690.92|0
1683795600000|2023-05-11 09:00:00|9691.67|9691.67|9686.27|9686.27|9692.02|9692.02|9686.27|9686.27|0
1683795900000|2023-05-11 09:05:00|9685.81|9685.81|9686.73|9686.73|9687.77|9687.77|9685.46|9685.46|0
1683796200000|2023-05-11 09:10:00|9686.08|9686.08|9683.5|9683.5|9686.26|9686.26|9679.77|9679.77|0
1683796500000|2023-05-11 09:15:00|9683.15|9683.15|9676.95|9676.95|9684.31|9684.31|9676.41|9676.41|0
1683796800000|2023-05-11 09:20:00|9677.04|9677.04|9687.53|9687.53|9692.77|9692.77|9676.32|9676.32|0
1683797100000|2023-05-11 09:25:00|9685.16|9685.16|9684.03|9684.03|9686.26|9686.26|9683.5|9683.5|0
1683797400000|2023-05-11 09:30:00|9683.94|9683.94|9688.01|9688.01|9690.79|9690.79|9683.94|9683.94|0
1683797700000|2023-05-11 09:35:00|9687.92|9687.92|9688|9688|9690.81|9690.81|9687.9|9687.9|0
1683798000000|2023-05-11 09:40:00|9687.9|9687.9|9684.75|9684.75|9689.05|9689.05|9684.75|9684.75|0
1683798300000|2023-05-11 09:45:00|9684.93|9684.93|9684.07|9684.07|9689.35|9689.35|9684.07|9684.07|0
1683798600000|2023-05-11 09:50:00|9683.42|9683.42|9686.16|9686.16|9689.27|9689.27|9683.42|9683.42|0
1683798900000|2023-05-11 09:55:00|9685.9|9685.9|9682.65|9682.65|9685.9|9685.9|9681.75|9681.75|0
1683799200000|2023-05-11 10:00:00|9683.1|9683.1|9680.63|9680.63|9684.67|9684.67|9680.63|9680.63|0
1683799500000|2023-05-11 10:05:00|9680.81|9680.81|9691.78|9691.78|9691.78|9691.78|9680.81|9680.81|0
1683799800000|2023-05-11 10:10:00|9691.53|9691.53|9690.37|9690.37|9691.53|9691.53|9688.65|9688.65|0
1683800100000|2023-05-11 10:15:00|9690.63|9690.63|9690.96|9690.96|9691.48|9691.48|9685.96|9685.96|0
1683800400000|2023-05-11 10:20:00|9691.67|9691.67|9696.71|9696.71|9697.29|9697.29|9691.67|9691.67|0
1683800700000|2023-05-11 10:25:00|9696.01|9696.01|9697.81|9697.81|9698.53|9698.53|9695.84|9695.84|0
1683801000000|2023-05-11 10:30:00|9697.99|9697.99|9695.34|9695.34|9698.17|9698.17|9691.75|9691.75|0
1683801300000|2023-05-11 10:35:00|9695.08|9695.08|9690.4|9690.4|9695.08|9695.08|9687.95|9687.95|0
1683801600000|2023-05-11 10:40:00|9690.05|9690.05|9683.71|9683.71|9690.85|9690.85|9683.71|9683.71|0
1683801900000|2023-05-11 10:45:00|9683.89|9683.89|9675.28|9675.28|9683.98|9683.98|9675.28|9675.28|0
1683802200000|2023-05-11 10:50:00|9675.19|9675.19|9664.47|9664.47|9675.19|9675.19|9664.01|9664.01|0
1683802500000|2023-05-11 10:55:00|9664.75|9664.75|9656.65|9656.65|9664.75|9664.75|9656.65|9656.65|0
1683802800000|2023-05-11 11:00:00|9656.29|9656.29|9646.04|9646.04|9659.37|9659.37|9641.66|9641.66|0
1683803100000|2023-05-11 11:05:00|9648.42|9648.42|9647.84|9647.84|9649.14|9649.14|9646.77|9646.77|0
1683803400000|2023-05-11 11:10:00|9650.22|9650.22|9636.83|9636.83|9652.59|9652.59|9634.37|9634.37|0
1683803700000|2023-05-11 11:15:00|9636.32|9636.32|9640.66|9640.66|9642.15|9642.15|9634.59|9634.59|0
1683804000000|2023-05-11 11:20:00|9640.14|9640.14|9630.27|9630.27|9640.14|9640.14|9630.27|9630.27|0
1683804300000|2023-05-11 11:25:00|9630.73|9630.73|9620.94|9620.94|9631.79|9631.79|9620.94|9620.94|0
1683804600000|2023-05-11 11:30:00|9621.29|9621.29|9626.28|9626.28|9631.03|9631.03|9618.22|9618.22|0
1683804900000|2023-05-11 11:35:00|9628.65|9628.65|9625.92|9625.92|9632.52|9632.52|9625.92|9625.92|0
1683805200000|2023-05-11 11:40:00|9625.57|9625.57|9629.72|9629.72|9630.29|9630.29|9623.64|9623.64|0
1683805500000|2023-05-11 11:45:00|9629.62|9629.62|9638.86|9638.86|9638.86|9638.86|9625.94|9625.94|0
1683805800000|2023-05-11 11:50:00|9639.13|9639.13|9635.32|9635.32|9639.13|9639.13|9633.91|9633.91|0
1683806100000|2023-05-11 11:55:00|9635.06|9635.06|9631.87|9631.87|9635.06|9635.06|9629.58|9629.58|0
1683806400000|2023-05-11 12:00:00|9632.4|9632.4|9626.97|9626.97|9632.76|9632.76|9626.97|9626.97|0
1683806700000|2023-05-11 12:05:00|9626.71|9626.71|9621.38|9621.38|9626.71|9626.71|9621.38|9621.38|0
1683807000000|2023-05-11 12:10:00|9621.9|9621.9|9623.42|9623.42|9628.9|9628.9|9621.72|9621.72|0
1683807300000|2023-05-11 12:15:00|9624.2|9624.2|9637.61|9637.61|9639.99|9639.99|9623.7|9623.7|0
1683807600000|2023-05-11 12:20:00|9637.79|9637.79|9645.21|9645.21|9645.21|9645.21|9633.05|9633.05|0
1683807900000|2023-05-11 12:25:00|9645.06|9645.06|9643.39|9643.39|9647.08|9647.08|9642.68|9642.68|0
1683808200000|2023-05-11 12:30:00|9643.75|9643.75|9642.48|9642.48|9647.66|9647.66|9637.72|9637.72|0
1683808500000|2023-05-11 12:35:00|9642.3|9642.3|9636.04|9636.04|9642.3|9642.3|9634.85|9634.85|0
1683808800000|2023-05-11 12:40:00|9635.69|9635.69|9633.45|9633.45|9638.71|9638.71|9631.05|9631.05|0
1683809100000|2023-05-11 12:45:00|9633.27|9633.27|9626.43|9626.43|9633.46|9633.46|9626.24|9626.24|0
1683809400000|2023-05-11 12:50:00|9626.08|9626.08|9622.88|9622.88|9626.08|9626.08|9622.43|9622.43|0
1683809700000|2023-05-11 12:55:00|9623.14|9623.14|9614.13|9614.13|9623.14|9623.14|9613.95|9613.95|0
1683810000000|2023-05-11 13:00:00|9613.87|9613.87|9620.96|9620.96|9620.96|9620.96|9613.33|9613.33|0
1683810300000|2023-05-11 13:05:00|9618.58|9618.58|9621.09|9621.09|9623.72|9623.72|9618.06|9618.06|0
1683810600000|2023-05-11 13:10:00|9621.61|9621.61|9617.14|9617.14|9621.61|9621.61|9617.14|9617.14|0
1683810900000|2023-05-11 13:15:00|9617.49|9617.49|9613.02|9613.02|9617.49|9617.49|9608.95|9608.95|0
1683811200000|2023-05-11 13:20:00|9613.37|9613.37|9617.4|9617.4|9617.75|9617.75|9613.1|9613.1|0
1683811500000|2023-05-11 13:25:00|9616.88|9616.88|9609.76|9609.76|9617.14|9617.14|9607.38|9607.38|0
1683811800000|2023-05-11 13:30:00|9610.27|9610.27|9595.92|9595.92|9612.65|9612.65|9591.8|9591.8|0
1683812100000|2023-05-11 13:35:00|9595.67|9595.67|9606.2|9606.2|9610.95|9610.95|9595.43|9595.43|0
1683812400000|2023-05-11 13:40:00|9610.95|9610.95|9600.64|9600.64|9612.61|9612.61|9600.08|9600.08|0
1683812700000|2023-05-11 13:45:00|9600.9|9600.9|9599.18|9599.18|9603.56|9603.56|9598.93|9598.93|0
1683813000000|2023-05-11 13:50:00|9596.81|9596.81|9599.68|9599.68|9602.59|9602.59|9591.42|9591.42|0
1683813300000|2023-05-11 13:55:00|9604.43|9604.43|9601.34|9601.34|9607.79|9607.79|9600.99|9600.99|0
1683813600000|2023-05-11 14:00:00|9603.71|9603.71|9591.81|9591.81|9604.26|9604.26|9589.39|9589.39|0
1683813900000|2023-05-11 14:05:00|9594.19|9594.19|9589.42|9589.42|9595.47|9595.47|9588.92|9588.92|0
1683814200000|2023-05-11 14:10:00|9589.51|9589.51|9603.29|9603.29|9603.29|9603.29|9589.5|9589.5|0
1683814500000|2023-05-11 14:15:00|9603.04|9603.04|9611.46|9611.46|9616.32|9616.32|9603.04|9603.04|0
1683814800000|2023-05-11 14:20:00|9609.08|9609.08|9618.68|9618.68|9618.68|9618.68|9608.08|9608.08|0
1683815100000|2023-05-11 14:25:00|9618.98|9618.98|9621.82|9621.82|9622.61|9622.61|9618.98|9618.98|0
1683815400000|2023-05-11 14:30:00|9622|9622|9618.07|9618.07|9625.9|9625.9|9618.07|9618.07|0
1683815700000|2023-05-11 14:35:00|9617.72|9617.72|9624.58|9624.58|9628.09|9628.09|9617.72|9617.72|0
1683816000000|2023-05-11 14:40:00|9626.95|9626.95|9625.89|9625.89|9627.3|9627.3|9619.11|9619.11|0
1683816300000|2023-05-11 14:45:00|9625.8|9625.8|9636|9636|9640.87|9640.87|9625.8|9625.8|0
1683816600000|2023-05-11 14:50:00|9636.18|9636.18|9646.86|9646.86|9647.14|9647.14|9636.18|9636.18|0
1683816900000|2023-05-11 14:55:00|9647.39|9647.39|9654.32|9654.32|9654.67|9654.67|9647.39|9647.39|0
1683817200000|2023-05-11 15:00:00|9654.68|9654.68|9662|9662|9662.18|9662.18|9654.01|9654.01|0
1683817500000|2023-05-11 15:05:00|9662.09|9662.09|9665.56|9665.56|9667.08|9667.08|9661|9661|0
1683817800000|2023-05-11 15:10:00|9667.94|9667.94|9666.14|9666.14|9668.57|9668.57|9662.7|9662.7|0
1683818100000|2023-05-11 15:15:00|9665.79|9665.79|9667.62|9667.62|9668.43|9668.43|9663.68|9663.68|0
1683818400000|2023-05-11 15:20:00|9667.97|9667.97|9672.24|9672.24|9672.42|9672.42|9667.26|9667.26|0
1683818700000|2023-05-11 15:25:00|9671.99|9671.99|9670.22|9670.22|9673.95|9673.95|9666.19|9666.19|0
1683875700000|2023-05-12 07:15:00|9742.33|9742.33|9755.66|9755.66|9764.48|9764.48|9742.33|9742.33|0
1683876000000|2023-05-12 07:20:00|9755.47|9755.47|9750.14|9750.14|9759.25|9759.25|9745.13|9745.13|0
1683876300000|2023-05-12 07:25:00|9749.97|9749.97|9749.55|9749.55|9752.45|9752.45|9747.15|9747.15|0
1683876600000|2023-05-12 07:30:00|9750.01|9750.01|9741.34|9741.34|9751.32|9751.32|9740.11|9740.11|0
1683876900000|2023-05-12 07:35:00|9740.82|9740.82|9738.41|9738.41|9740.82|9740.82|9734.01|9734.01|0
1683877200000|2023-05-12 07:40:00|9737.64|9737.64|9730.49|9730.49|9740.19|9740.19|9730.49|9730.49|0
1683877500000|2023-05-12 07:45:00|9731.38|9731.38|9735.33|9735.33|9737.88|9737.88|9727.11|9727.11|0
1683877800000|2023-05-12 07:50:00|9735.59|9735.59|9734.5|9734.5|9735.59|9735.59|9731.14|9731.14|0
1683878100000|2023-05-12 07:55:00|9736.87|9736.87|9741.24|9741.24|9742.02|9742.02|9736.53|9736.53|0
1683878400000|2023-05-12 08:00:00|9738.86|9738.86|9724.86|9724.86|9739.12|9739.12|9724.86|9724.86|0
1683878700000|2023-05-12 08:05:00|9724.69|9724.69|9723.75|9723.75|9725.05|9725.05|9718.48|9718.48|0
1683879000000|2023-05-12 08:10:00|9723.84|9723.84|9719.66|9719.66|9726.09|9726.09|9719.37|9719.37|0
1683879300000|2023-05-12 08:15:00|9719.31|9719.31|9719.27|9719.27|9719.44|9719.44|9717.83|9717.83|0
1683879600000|2023-05-12 08:20:00|9719.61|9719.61|9724.86|9724.86|9724.86|9724.86|9718.9|9718.9|0
1683879900000|2023-05-12 08:25:00|9724.34|9724.34|9725.85|9725.85|9725.85|9725.85|9721.97|9721.97|0
1683880200000|2023-05-12 08:30:00|9725.5|9725.5|9722.64|9722.64|9729.77|9729.77|9722.64|9722.64|0
1683880500000|2023-05-12 08:35:00|9722.99|9722.99|9719.7|9719.7|9722.99|9722.99|9717.96|9717.96|0
1683880800000|2023-05-12 08:40:00|9719.41|9719.41|9721.33|9721.33|9722.84|9722.84|9717.91|9717.91|0
1683881100000|2023-05-12 08:45:00|9723.71|9723.71|9718.65|9718.65|9724.06|9724.06|9718.65|9718.65|0
1683881400000|2023-05-12 08:50:00|9717.95|9717.95|9718.81|9718.81|9720.75|9720.75|9717.23|9717.23|0
1683881700000|2023-05-12 08:55:00|9718.12|9718.12|9709.12|9709.12|9718.12|9718.12|9709.12|9709.12|0
1683882000000|2023-05-12 09:00:00|9709.48|9709.48|9712.65|9712.65|9717.32|9717.32|9709.13|9709.13|0
1683882300000|2023-05-12 09:05:00|9713.19|9713.19|9713.58|9713.58|9714.11|9714.11|9713.16|9713.16|0
1683882600000|2023-05-12 09:10:00|9715.96|9715.96|9709.62|9709.62|9715.96|9715.96|9708.27|9708.27|0
1683882900000|2023-05-12 09:15:00|9709.71|9709.71|9705.68|9705.68|9710.41|9710.41|9705.5|9705.5|0
1683883200000|2023-05-12 09:20:00|9705.32|9705.32|9703.78|9703.78|9706.86|9706.86|9703.78|9703.78|0
1683883500000|2023-05-12 09:25:00|9706.16|9706.16|9702.68|9702.68|9708.53|9708.53|9702.68|9702.68|0
1683883800000|2023-05-12 09:30:00|9703.03|9703.03|9701.51|9701.51|9706.27|9706.27|9701.17|9701.17|0
1683884100000|2023-05-12 09:35:00|9701.66|9701.66|9697.67|9697.67|9701.99|9701.99|9692.48|9692.48|0
1683884400000|2023-05-12 09:40:00|9697.37|9697.37|9697.8|9697.8|9698.67|9698.67|9695.62|9695.62|0
1683884700000|2023-05-12 09:45:00|9697.98|9697.98|9700.1|9700.1|9701.42|9701.42|9697.98|9697.98|0
1683885000000|2023-05-12 09:50:00|9700.35|9700.35|9698.99|9698.99|9700.61|9700.61|9697.31|9697.31|0
1683885300000|2023-05-12 09:55:00|9699.27|9699.27|9690.4|9690.4|9699.27|9699.27|9687.64|9687.64|0
1683885600000|2023-05-12 10:00:00|9690.05|9690.05|9689.05|9689.05|9691.38|9691.38|9687.01|9687.01|0
1683885900000|2023-05-12 10:05:00|9688.27|9688.27|9686.71|9686.71|9690.55|9690.55|9686.57|9686.57|0
1683886200000|2023-05-12 10:10:00|9687.23|9687.23|9684.72|9684.72|9688.41|9688.41|9684.03|9684.03|0
1683886500000|2023-05-12 10:15:00|9684.9|9684.9|9686.39|9686.39|9686.39|9686.39|9684.9|9684.9|0
1683886800000|2023-05-12 10:20:00|9686.57|9686.57|9686.65|9686.65|9687.26|9687.26|9683.93|9683.93|0
1683887100000|2023-05-12 10:25:00|9684.28|9684.28|9683.43|9683.43|9684.99|9684.99|9679.7|9679.7|0
1683887400000|2023-05-12 10:30:00|9683.95|9683.95|9689.27|9689.27|9689.27|9689.27|9683.95|9683.95|0
1683887700000|2023-05-12 10:35:00|9689.45|9689.45|9689.65|9689.65|9690|9690|9689.45|9689.45|0
1683888000000|2023-05-12 10:40:00|9690.16|9690.16|9688.34|9688.34|9690.16|9690.16|9687.3|9687.3|0
1683888300000|2023-05-12 10:45:00|9688.53|9688.53|9689.51|9689.51|9690.65|9690.65|9688.53|9688.53|0
1683888600000|2023-05-12 10:50:00|9689.03|9689.03|9685.53|9685.53|9689.03|9689.03|9685.53|9685.53|0
1683888900000|2023-05-12 10:55:00|9685.36|9685.36|9682.2|9682.2|9685.36|9685.36|9680.86|9680.86|0
1683889200000|2023-05-12 11:00:00|9681.43|9681.43|9681.3|9681.3|9682.73|9682.73|9681.28|9681.28|0
1683889500000|2023-05-12 11:05:00|9680.86|9680.86|9678.31|9678.31|9680.86|9680.86|9677.87|9677.87|0
1683889800000|2023-05-12 11:10:00|9678.67|9678.67|9674.62|9674.62|9679.56|9679.56|9674.62|9674.62|0
1683890100000|2023-05-12 11:15:00|9674.33|9674.33|9676.07|9676.07|9676.66|9676.66|9671.86|9671.86|0
1683890400000|2023-05-12 11:20:00|9675.55|9675.55|9671.78|9671.78|9677.18|9677.18|9671.48|9671.48|0
1683890700000|2023-05-12 11:25:00|9669.41|9669.41|9665.6|9665.6|9670.75|9670.75|9664.36|9664.36|0
1683891000000|2023-05-12 11:30:00|9666.12|9666.12|9661.25|9661.25|9670.63|9670.63|9661.25|9661.25|0
1683891300000|2023-05-12 11:35:00|9658.88|9658.88|9663.11|9663.11|9664.15|9664.15|9658.16|9658.16|0
1683891600000|2023-05-12 11:40:00|9660.74|9660.74|9661.93|9661.93|9662.19|9662.19|9657.72|9657.72|0
1683891900000|2023-05-12 11:45:00|9659.55|9659.55|9662.76|9662.76|9663.27|9663.27|9657.03|9657.03|0
1683892200000|2023-05-12 11:50:00|9660.38|9660.38|9657.22|9657.22|9660.64|9660.64|9654.3|9654.3|0
1683892500000|2023-05-12 11:55:00|9657.56|9657.56|9659.59|9659.59|9659.77|9659.77|9657.56|9657.56|0
1683892800000|2023-05-12 12:00:00|9657.21|9657.21|9657.09|9657.09|9659.3|9659.3|9655.79|9655.79|0
1683893100000|2023-05-12 12:05:00|9657.27|9657.27|9657.9|9657.9|9658.59|9658.59|9657.27|9657.27|0
1683893400000|2023-05-12 12:10:00|9657.72|9657.72|9650.07|9650.07|9657.72|9657.72|9647.69|9647.69|0
1683893700000|2023-05-12 12:15:00|9650.41|9650.41|9654.15|9654.15|9656.53|9656.53|9650.41|9650.41|0
1683894000000|2023-05-12 12:20:00|9653.64|9653.64|9651.34|9651.34|9653.9|9653.9|9651.34|9651.34|0
1683894300000|2023-05-12 12:25:00|9652.05|9652.05|9656.99|9656.99|9660.05|9660.05|9652.05|9652.05|0
1683894600000|2023-05-12 12:30:00|9657.17|9657.17|9658.48|9658.48|9658.57|9658.57|9654.27|9654.27|0
1683894900000|2023-05-12 12:35:00|9656.1|9656.1|9661.26|9661.26|9663.98|9663.98|9656.1|9656.1|0
1683895200000|2023-05-12 12:40:00|9661.08|9661.08|9667.1|9667.1|9669.48|9669.48|9661.08|9661.08|0
1683895500000|2023-05-12 12:45:00|9666.59|9666.59|9662.76|9662.76|9666.72|9666.72|9661.62|9661.62|0
1683895800000|2023-05-12 12:50:00|9662.4|9662.4|9659.15|9659.15|9664.6|9664.6|9659.15|9659.15|0
1683896100000|2023-05-12 12:55:00|9659.32|9659.32|9656.47|9656.47|9659.32|9659.32|9655.45|9655.45|0
1683896400000|2023-05-12 13:00:00|9656.21|9656.21|9658.73|9658.73|9662.03|9662.03|9655.95|9655.95|0
1683896700000|2023-05-12 13:05:00|9658.55|9658.55|9652.64|9652.64|9658.88|9658.88|9652.64|9652.64|0
1683897000000|2023-05-12 13:10:00|9652.81|9652.81|9655.7|9655.7|9655.97|9655.97|9652.38|9652.38|0
1683897300000|2023-05-12 13:15:00|9656.07|9656.07|9654.97|9654.97|9656.52|9656.52|9654.97|9654.97|0
1683897600000|2023-05-12 13:20:00|9654.63|9654.63|9654.67|9654.67|9655.19|9655.19|9652.81|9652.81|0
1683897900000|2023-05-12 13:25:00|9654.93|9654.93|9659.67|9659.67|9660.35|9660.35|9654.93|9654.93|0
1683898200000|2023-05-12 13:30:00|9660.19|9660.19|9661.07|9661.07|9668.19|9668.19|9658.37|9658.37|0
1683898500000|2023-05-12 13:35:00|9663.45|9663.45|9669.27|9669.27|9669.27|9669.27|9660.81|9660.81|0
1683898800000|2023-05-12 13:40:00|9668.93|9668.93|9664.19|9664.19|9669.37|9669.37|9663.49|9663.49|0
1683899100000|2023-05-12 13:45:00|9663.74|9663.74|9671.15|9671.15|9671.6|9671.6|9663.74|9663.74|0
1683899400000|2023-05-12 13:50:00|9670.56|9670.56|9665.63|9665.63|9672.73|9672.73|9665.29|9665.29|0
1683899700000|2023-05-12 13:55:00|9665.89|9665.89|9654.56|9654.56|9669.3|9669.3|9654.56|9654.56|0
1683900000000|2023-05-12 14:00:00|9654.39|9654.39|9654.96|9654.96|9661.11|9661.11|9653.11|9653.11|0
1683900300000|2023-05-12 14:05:00|9652.58|9652.58|9653.79|9653.79|9655.34|9655.34|9652.13|9652.13|0
1683900600000|2023-05-12 14:10:00|9653.97|9653.97|9656.75|9656.75|9656.75|9656.75|9651.05|9651.05|0
1683900900000|2023-05-12 14:15:00|9656.49|9656.49|9658.11|9658.11|9658.11|9658.11|9654.45|9654.45|0
1683901200000|2023-05-12 14:20:00|9660.48|9660.48|9662.86|9662.86|9663.03|9663.03|9658.9|9658.9|0
1683901500000|2023-05-12 14:25:00|9663.21|9663.21|9657.77|9657.77|9663.91|9663.91|9657.77|9657.77|0
1683901800000|2023-05-12 14:30:00|9657.43|9657.43|9658.6|9658.6|9658.88|9658.88|9656.04|9656.04|0
1683902100000|2023-05-12 14:35:00|9658.75|9658.75|9650.69|9650.69|9661.12|9661.12|9650.28|9650.28|0
1683902400000|2023-05-12 14:40:00|9648.31|9648.31|9654.87|9654.87|9654.87|9654.87|9648.31|9648.31|0
1683902700000|2023-05-12 14:45:00|9655.05|9655.05|9661.49|9661.49|9664.04|9664.04|9654.19|9654.19|0
1683903000000|2023-05-12 14:50:00|9661.67|9661.67|9657.83|9657.83|9661.67|9661.67|9657.83|9657.83|0
1683903300000|2023-05-12 14:55:00|9657.65|9657.65|9656.91|9656.91|9658.17|9658.17|9655.44|9655.44|0
1683903600000|2023-05-12 15:00:00|9656.72|9656.72|9657.01|9657.01|9657.01|9657.01|9654.38|9654.38|0
1683903900000|2023-05-12 15:05:00|9657.27|9657.27|9656.99|9656.99|9658.91|9658.91|9654.79|9654.79|0
1683904200000|2023-05-12 15:10:00|9657.25|9657.25|9662.65|9662.65|9663.68|9663.68|9656.99|9656.99|0
1683904500000|2023-05-12 15:15:00|9662.91|9662.91|9662.73|9662.73|9664.41|9664.41|9660.36|9660.36|0
1683904800000|2023-05-12 15:20:00|9662.56|9662.56|9659.72|9659.72|9663.23|9663.23|9659.64|9659.64|0
1683905100000|2023-05-12 15:25:00|9659.98|9659.98|9663.5|9663.5|9665.26|9665.26|9659.8|9659.8|0
1684134900000|2023-05-15 07:15:00|9710.94|9710.94|9711.55|9711.55|9713.92|9713.92|9706.29|9706.29|0
1684135200000|2023-05-15 07:20:00|9713.92|9713.92|9707.09|9707.09|9714.32|9714.32|9704.55|9704.55|0
1684135500000|2023-05-15 07:25:00|9706.57|9706.57|9704.87|9704.87|9708.95|9708.95|9704.87|9704.87|0
1684135800000|2023-05-15 07:30:00|9706|9706|9699.1|9699.1|9707.7|9707.7|9699.06|9699.06|0
1684136100000|2023-05-15 07:35:00|9699.38|9699.38|9686.97|9686.97|9701.63|9701.63|9686.97|9686.97|0
1684136400000|2023-05-15 07:40:00|9685.93|9685.93|9685.39|9685.39|9687.86|9687.86|9682.6|9682.6|0
1684136700000|2023-05-15 07:45:00|9685.24|9685.24|9690.75|9690.75|9692.83|9692.83|9685.24|9685.24|0
1684137000000|2023-05-15 07:50:00|9690.4|9690.4|9687.94|9687.94|9690.4|9690.4|9682.66|9682.66|0
1684137300000|2023-05-15 07:55:00|9685.57|9685.57|9684.09|9684.09|9685.57|9685.57|9681.98|9681.98|0
1684137600000|2023-05-15 08:00:00|9684.95|9684.95|9674.21|9674.21|9685.29|9685.29|9674.21|9674.21|0
1684137900000|2023-05-15 08:05:00|9673.67|9673.67|9670.1|9670.1|9674.02|9674.02|9668.94|9668.94|0
1684138200000|2023-05-15 08:10:00|9670.62|9670.62|9676.39|9676.39|9676.39|9676.39|9669.67|9669.67|0
1684138500000|2023-05-15 08:15:00|9677.09|9677.09|9682.51|9682.51|9683.74|9683.74|9676.61|9676.61|0
1684138800000|2023-05-15 08:20:00|9682.68|9682.68|9682.89|9682.89|9684.94|9684.94|9682.27|9682.27|0
1684139100000|2023-05-15 08:25:00|9682.63|9682.63|9682.74|9682.74|9685.1|9685.1|9682.3|9682.3|0
1684139400000|2023-05-15 08:30:00|9683|9683|9688.26|9688.26|9688.26|9688.26|9682.09|9682.09|0
1684139700000|2023-05-15 08:35:00|9688.41|9688.41|9688.45|9688.45|9688.45|9688.45|9685.38|9685.38|0
1684140000000|2023-05-15 08:40:00|9689.09|9689.09|9688.13|9688.13|9690.11|9690.11|9687.59|9687.59|0
1684140300000|2023-05-15 08:45:00|9688.81|9688.81|9679.97|9679.97|9689.85|9689.85|9679.97|9679.97|0
1684140600000|2023-05-15 08:50:00|9679.79|9679.79|9679.04|9679.04|9679.79|9679.79|9678.45|9678.45|0
1684140900000|2023-05-15 08:55:00|9678.39|9678.39|9682.66|9682.66|9682.84|9682.84|9678.39|9678.39|0
1684141200000|2023-05-15 09:00:00|9682.41|9682.41|9686.37|9686.37|9687.69|9687.69|9682.41|9682.41|0
1684141500000|2023-05-15 09:05:00|9685.67|9685.67|9685.88|9685.88|9686.2|9686.2|9685.34|9685.34|0
1684141800000|2023-05-15 09:10:00|9686.05|9686.05|9675.74|9675.74|9686.56|9686.56|9675.39|9675.39|0
1684142100000|2023-05-15 09:15:00|9675.38|9675.38|9676.73|9676.73|9676.73|9676.73|9671.48|9671.48|0
1684142400000|2023-05-15 09:20:00|9677.08|9677.08|9676.09|9676.09|9677.08|9677.08|9675.83|9675.83|0
1684142700000|2023-05-15 09:25:00|9678.47|9678.47|9674.07|9674.07|9682.32|9682.32|9674.07|9674.07|0
1684143000000|2023-05-15 09:30:00|9673.38|9673.38|9670.92|9670.92|9673.74|9673.74|9670.77|9670.77|0
1684143300000|2023-05-15 09:35:00|9671.09|9671.09|9670.45|9670.45|9671.45|9671.45|9669.85|9669.85|0
1684143600000|2023-05-15 09:40:00|9670.63|9670.63|9671.59|9671.59|9671.59|9671.59|9670.52|9670.52|0
1684143900000|2023-05-15 09:45:00|9671.33|9671.33|9679.15|9679.15|9679.15|9679.15|9671.33|9671.33|0
1684144200000|2023-05-15 09:50:00|9679.25|9679.25|9679.08|9679.08|9679.59|9679.59|9679.08|9679.08|0
1684144500000|2023-05-15 09:55:00|9676.7|9676.7|9671.05|9671.05|9679.43|9679.43|9670.9|9670.9|0
1684144800000|2023-05-15 10:00:00|9670.77|9670.77|9669.48|9669.48|9671.67|9671.67|9669.48|9669.48|0
1684145100000|2023-05-15 10:05:00|9667.11|9667.11|9668.17|9668.17|9670.55|9670.55|9666.96|9666.96|0
1684145400000|2023-05-15 10:10:00|9668.94|9668.94|9670.44|9670.44|9671.21|9671.21|9668.94|9668.94|0
1684145700000|2023-05-15 10:15:00|9670.09|9670.09|9670.24|9670.24|9670.24|9670.24|9669.76|9669.76|0
1684146000000|2023-05-15 10:20:00|9669.89|9669.89|9671.54|9671.54|9671.6|9671.6|9668.21|9668.21|0
1684146300000|2023-05-15 10:25:00|9671.24|9671.24|9671.73|9671.73|9672.43|9672.43|9671.14|9671.14|0
1684146600000|2023-05-15 10:30:00|9671.56|9671.56|9675.49|9675.49|9675.93|9675.93|9671.38|9671.38|0
1684146900000|2023-05-15 10:35:00|9675.84|9675.84|9678.86|9678.86|9679.4|9679.4|9675.84|9675.84|0
1684147200000|2023-05-15 10:40:00|9679.38|9679.38|9681.31|9681.31|9681.31|9681.31|9678.86|9678.86|0
1684147500000|2023-05-15 10:45:00|9680.96|9680.96|9682.74|9682.74|9686.32|9686.32|9680.96|9680.96|0
1684147800000|2023-05-15 10:50:00|9682.39|9682.39|9685.39|9685.39|9685.39|9685.39|9682.39|9682.39|0
1684148100000|2023-05-15 10:55:00|9685.13|9685.13|9684.19|9684.19|9685.13|9685.13|9682.75|9682.75|0
1684148400000|2023-05-15 11:00:00|9684.01|9684.01|9684.18|9684.18|9684.18|9684.18|9683.14|9683.14|0
1684148700000|2023-05-15 11:05:00|9684.36|9684.36|9679.47|9679.47|9684.36|9684.36|9679.47|9679.47|0
1684149000000|2023-05-15 11:10:00|9679.73|9679.73|9681.54|9681.54|9682.06|9682.06|9679.73|9679.73|0
1684149300000|2023-05-15 11:15:00|9682.1|9682.1|9681.87|9681.87|9682.1|9682.1|9680.35|9680.35|0
1684149600000|2023-05-15 11:20:00|9681.53|9681.53|9684.87|9684.87|9685.73|9685.73|9681.53|9681.53|0
1684149900000|2023-05-15 11:25:00|9684.69|9684.69|9683.65|9683.65|9684.69|9684.69|9683.65|9683.65|0
1684150200000|2023-05-15 11:30:00|9684.01|9684.01|9684.01|9684.01|9686.65|9686.65|9684.01|9684.01|0
1684150500000|2023-05-15 11:35:00|9684.19|9684.19|9686|9686|9686|9686|9684.19|9684.19|0
1684150800000|2023-05-15 11:40:00|9685.85|9685.85|9685.34|9685.34|9685.85|9685.85|9685.34|9685.34|0
1684151100000|2023-05-15 11:45:00|9685.04|9685.04|9683.43|9683.43|9686.49|9686.49|9683.28|9683.28|0
1684151400000|2023-05-15 11:50:00|9683.25|9683.25|9682.72|9682.72|9683.25|9683.25|9682.72|9682.72|0
1684151700000|2023-05-15 11:55:00|9682.38|9682.38|9683.1|9683.1|9683.1|9683.1|9682.03|9682.03|0
1684152000000|2023-05-15 12:00:00|9685.48|9685.48|9691.77|9691.77|9691.77|9691.77|9685.48|9685.48|0
1684152300000|2023-05-15 12:05:00|9691.47|9691.47|9691.33|9691.33|9691.57|9691.57|9688.49|9688.49|0
1684152600000|2023-05-15 12:10:00|9691.07|9691.07|9685.6|9685.6|9691.33|9691.33|9685.6|9685.6|0
1684152900000|2023-05-15 12:15:00|9685.3|9685.3|9680.83|9680.83|9685.6|9685.6|9680.83|9680.83|0
1684153200000|2023-05-15 12:20:00|9683.21|9683.21|9681.23|9681.23|9683.31|9683.31|9680.93|9680.93|0
1684153500000|2023-05-15 12:25:00|9680.88|9680.88|9683.24|9683.24|9683.24|9683.24|9680.09|9680.09|0
1684153800000|2023-05-15 12:30:00|9682.98|9682.98|9677.5|9677.5|9684.53|9684.53|9676.98|9676.98|0
1684154100000|2023-05-15 12:35:00|9677.24|9677.24|9669.09|9669.09|9677.24|9677.24|9668.1|9668.1|0
1684154400000|2023-05-15 12:40:00|9668.32|9668.32|9666.54|9666.54|9668.68|9668.68|9666.54|9666.54|0
1684154700000|2023-05-15 12:45:00|9666.8|9666.8|9665.03|9665.03|9666.8|9666.8|9664.17|9664.17|0
1684155000000|2023-05-15 12:50:00|9665.55|9665.55|9667.62|9667.62|9670.73|9670.73|9665.55|9665.55|0
1684155300000|2023-05-15 12:55:00|9667.47|9667.47|9665.75|9665.75|9667.47|9667.47|9665.75|9665.75|0
1684155600000|2023-05-15 13:00:00|9666.09|9666.09|9667.11|9667.11|9667.11|9667.11|9663.72|9663.72|0
1684155900000|2023-05-15 13:05:00|9664.48|9664.48|9658.73|9658.73|9664.48|9664.48|9656.17|9656.17|0
1684156200000|2023-05-15 13:10:00|9658.99|9658.99|9658.77|9658.77|9658.99|9658.99|9655.77|9655.77|0
1684156500000|2023-05-15 13:15:00|9656.39|9656.39|9658.76|9658.76|9658.91|9658.91|9655.18|9655.18|0
1684156800000|2023-05-15 13:20:00|9659.28|9659.28|9654.63|9654.63|9659.28|9659.28|9654.63|9654.63|0
1684157100000|2023-05-15 13:25:00|9654.81|9654.81|9658.08|9658.08|9658.34|9658.34|9654.81|9654.81|0
1684157400000|2023-05-15 13:30:00|9660.45|9660.45|9655.51|9655.51|9660.71|9660.71|9652.32|9652.32|0
1684157700000|2023-05-15 13:35:00|9655.25|9655.25|9644.79|9644.79|9655.25|9655.25|9644.79|9644.79|0
1684158000000|2023-05-15 13:40:00|9649.55|9649.55|9635.05|9635.05|9650.32|9650.32|9634.44|9634.44|0
1684158300000|2023-05-15 13:45:00|9634.78|9634.78|9630.1|9630.1|9635.21|9635.21|9629.48|9629.48|0
1684158600000|2023-05-15 13:50:00|9630.61|9630.61|9630.13|9630.13|9633.42|9633.42|9624.56|9624.56|0
1684158900000|2023-05-15 13:55:00|9630.39|9630.39|9627.83|9627.83|9630.39|9630.39|9626.53|9626.53|0
1684159200000|2023-05-15 14:00:00|9627.57|9627.57|9620.79|9620.79|9627.83|9627.83|9620.46|9620.46|0
1684159500000|2023-05-15 14:05:00|9621.05|9621.05|9616.42|9616.42|9622.79|9622.79|9613.63|9613.63|0
1684159800000|2023-05-15 14:10:00|9616.16|9616.16|9619.29|9619.29|9620.51|9620.51|9616.16|9616.16|0
1684160100000|2023-05-15 14:15:00|9618.26|9618.26|9618.75|9618.75|9621.18|9621.18|9617.32|9617.32|0
1684160400000|2023-05-15 14:20:00|9618.93|9618.93|9621.01|9621.01|9621.04|9621.04|9618.93|9618.93|0
1684160700000|2023-05-15 14:25:00|9620.65|9620.65|9617.43|9617.43|9620.83|9620.83|9613.53|9613.53|0
1684161000000|2023-05-15 14:30:00|9617.78|9617.78|9625.11|9625.11|9625.11|9625.11|9615.75|9615.75|0
1684161300000|2023-05-15 14:35:00|9625.39|9625.39|9626.54|9626.54|9626.54|9626.54|9623.1|9623.1|0
1684161600000|2023-05-15 14:40:00|9626.89|9626.89|9625.01|9625.01|9626.89|9626.89|9623.74|9623.74|0
1684161900000|2023-05-15 14:45:00|9624.83|9624.83|9626.44|9626.44|9626.71|9626.71|9623.98|9623.98|0
1684162200000|2023-05-15 14:50:00|9625.74|9625.74|9619.03|9619.03|9627.74|9627.74|9618.86|9618.86|0
1684162500000|2023-05-15 14:55:00|9616.65|9616.65|9620.92|9620.92|9620.92|9620.92|9616.3|9616.3|0
1684162800000|2023-05-15 15:00:00|9620.41|9620.41|9622.04|9622.04|9622.04|9622.04|9619.18|9619.18|0
1684163100000|2023-05-15 15:05:00|9621.95|9621.95|9619.66|9619.66|9625.7|9625.7|9618.92|9618.92|0
1684163400000|2023-05-15 15:10:00|9620|9620|9625.37|9625.37|9626.11|9626.11|9619.83|9619.83|0
1684163700000|2023-05-15 15:15:00|9625.72|9625.72|9627.37|9627.37|9632.38|9632.38|9625.45|9625.45|0
1684164000000|2023-05-15 15:20:00|9627.63|9627.63|9630.17|9630.17|9630.17|9630.17|9627.63|9627.63|0
1684164300000|2023-05-15 15:25:00|9630.87|9630.87|9628.41|9628.41|9631.04|9631.04|9627.09|9627.09|0
1684221300000|2023-05-16 07:15:00|9639.36|9639.36|9639.43|9639.43|9644.18|9644.18|9636.55|9636.55|0
1684221600000|2023-05-16 07:20:00|9639.95|9639.95|9639.91|9639.91|9641.81|9641.81|9639.43|9639.43|0
1684221900000|2023-05-16 07:25:00|9642.29|9642.29|9636|9636|9642.81|9642.81|9636|9636|0
1684222200000|2023-05-16 07:30:00|9635.74|9635.74|9627.72|9627.72|9637.2|9637.2|9627.72|9627.72|0
1684222500000|2023-05-16 07:35:00|9628.4|9628.4|9638.2|9638.2|9640.35|9640.35|9628.4|9628.4|0
1684222800000|2023-05-16 07:40:00|9635.83|9635.83|9637.65|9637.65|9637.8|9637.8|9635.55|9635.55|0
1684223100000|2023-05-16 07:45:00|9637.75|9637.75|9642.37|9642.37|9642.37|9642.37|9637.49|9637.49|0
1684223400000|2023-05-16 07:50:00|9640|9640|9652.56|9652.56|9653.08|9653.08|9640|9640|0
1684223700000|2023-05-16 07:55:00|9652.3|9652.3|9640.75|9640.75|9652.3|9652.3|9639.32|9639.32|0
1684224000000|2023-05-16 08:00:00|9638.15|9638.15|9626.62|9626.62|9638.31|9638.31|9626.44|9626.44|0
1684224300000|2023-05-16 08:05:00|9625.65|9625.65|9629.53|9629.53|9629.53|9629.53|9622.68|9622.68|0
1684224600000|2023-05-16 08:10:00|9629.79|9629.79|9629.35|9629.35|9633.92|9633.92|9629.35|9629.35|0
1684224900000|2023-05-16 08:15:00|9629.17|9629.17|9625.3|9625.3|9630.04|9630.04|9625.3|9625.3|0
1684225200000|2023-05-16 08:20:00|9625.04|9625.04|9628.55|9628.55|9628.96|9628.96|9624.53|9624.53|0
1684225500000|2023-05-16 08:25:00|9628.9|9628.9|9627.94|9627.94|9629.31|9629.31|9627.76|9627.76|0
1684225800000|2023-05-16 08:30:00|9628.29|9628.29|9626.88|9626.88|9629.6|9629.6|9626.88|9626.88|0
1684226100000|2023-05-16 08:35:00|9626.63|9626.63|9619.41|9619.41|9626.63|9626.63|9619.15|9619.15|0
1684226400000|2023-05-16 08:40:00|9619.22|9619.22|9620.26|9620.26|9622.43|9622.43|9619.22|9619.22|0
1684226700000|2023-05-16 08:45:00|9619.98|9619.98|9622.84|9622.84|9623.19|9623.19|9619.98|9619.98|0
1684227000000|2023-05-16 08:50:00|9623.19|9623.19|9623.95|9623.95|9628.26|9628.26|9622.74|9622.74|0
1684227300000|2023-05-16 08:55:00|9624.3|9624.3|9622.17|9622.17|9625.44|9625.44|9622.17|9622.17|0
1684227600000|2023-05-16 09:00:00|9622.35|9622.35|9624.62|9624.62|9625.86|9625.86|9622.17|9622.17|0
1684227900000|2023-05-16 09:05:00|9624.36|9624.36|9626.27|9626.27|9627.41|9627.41|9620.68|9620.68|0
1684228200000|2023-05-16 09:10:00|9626.01|9626.01|9631.72|9631.72|9631.72|9631.72|9626.01|9626.01|0
1684228500000|2023-05-16 09:15:00|9626.97|9626.97|9624.38|9624.38|9627.32|9627.32|9624.38|9624.38|0
1684228800000|2023-05-16 09:20:00|9626.75|9626.75|9622.65|9622.65|9626.75|9626.75|9622.38|9622.38|0
1684229100000|2023-05-16 09:25:00|9623.42|9623.42|9629.8|9629.8|9630.06|9630.06|9623.42|9623.42|0
1684229400000|2023-05-16 09:30:00|9630.4|9630.4|9636.07|9636.07|9636.07|9636.07|9630.4|9630.4|0
1684229700000|2023-05-16 09:35:00|9636.33|9636.33|9636.68|9636.68|9639.92|9639.92|9636.33|9636.33|0
1684230000000|2023-05-16 09:40:00|9636.38|9636.38|9637.69|9637.69|9637.95|9637.95|9635.83|9635.83|0
1684230300000|2023-05-16 09:45:00|9637.95|9637.95|9634.87|9634.87|9637.95|9637.95|9634.87|9634.87|0
1684230600000|2023-05-16 09:50:00|9632.5|9632.5|9631.89|9631.89|9632.5|9632.5|9631.45|9631.45|0
1684230900000|2023-05-16 09:55:00|9631.54|9631.54|9636.18|9636.18|9636.18|9636.18|9628.45|9628.45|0
1684231200000|2023-05-16 10:00:00|9636.27|9636.27|9632.92|9632.92|9636.53|9636.53|9632.4|9632.4|0
1684231500000|2023-05-16 10:05:00|9633.09|9633.09|9633.57|9633.57|9633.79|9633.79|9632.78|9632.78|0
1684231800000|2023-05-16 10:10:00|9633.74|9633.74|9634.09|9634.09|9634.78|9634.78|9633.74|9633.74|0
1684232100000|2023-05-16 10:15:00|9633.31|9633.31|9630.07|9630.07|9634.31|9634.31|9629.8|9629.8|0
1684232400000|2023-05-16 10:20:00|9630.42|9630.42|9637.87|9637.87|9637.87|9637.87|9630.24|9630.24|0
1684232700000|2023-05-16 10:25:00|9637.7|9637.7|9638.21|9638.21|9640.94|9640.94|9637.7|9637.7|0
1684233000000|2023-05-16 10:30:00|9638.38|9638.38|9641.52|9641.52|9641.78|9641.78|9637.49|9637.49|0
1684233300000|2023-05-16 10:35:00|9642.04|9642.04|9641.5|9641.5|9642.88|9642.88|9641.5|9641.5|0
1684233600000|2023-05-16 10:40:00|9640.99|9640.99|9639.37|9639.37|9643.4|9643.4|9639.37|9639.37|0
1684233900000|2023-05-16 10:45:00|9639.02|9639.02|9634.54|9634.54|9639.09|9639.09|9634.08|9634.08|0
1684234200000|2023-05-16 10:50:00|9634.73|9634.73|9638.39|9638.39|9638.39|9638.39|9634.73|9634.73|0
1684234500000|2023-05-16 10:55:00|9636.01|9636.01|9644.48|9644.48|9644.48|9644.48|9636.01|9636.01|0
1684234800000|2023-05-16 11:00:00|9644.22|9644.22|9645.04|9645.04|9648.12|9648.12|9643.88|9643.88|0
1684235100000|2023-05-16 11:05:00|9645.22|9645.22|9645.1|9645.1|9647.48|9647.48|9645.1|9645.1|0
1684235400000|2023-05-16 11:10:00|9644.85|9644.85|9644.49|9644.49|9644.85|9644.85|9642.47|9642.47|0
1684235700000|2023-05-16 11:15:00|9644.19|9644.19|9641.41|9641.41|9644.52|9644.52|9641.41|9641.41|0
1684236000000|2023-05-16 11:20:00|9640.88|9640.88|9640.88|9640.88|9640.88|9640.88|9640.88|9640.88|0
1684236300000|2023-05-16 11:25:00|9640.7|9640.7|9637.73|9637.73|9640.7|9640.7|9636.87|9636.87|0
1684236600000|2023-05-16 11:30:00|9637.83|9637.83|9634.93|9634.93|9638.09|9638.09|9634.93|9634.93|0
1684236900000|2023-05-16 11:35:00|9635.29|9635.29|9641.53|9641.53|9641.53|9641.53|9635.14|9635.14|0
1684237200000|2023-05-16 11:40:00|9641.27|9641.27|9636.83|9636.83|9642.09|9642.09|9636.83|9636.83|0
1684237500000|2023-05-16 11:45:00|9636.48|9636.48|9635.01|9635.01|9636.48|9636.48|9635.01|9635.01|0
1684237800000|2023-05-16 11:50:00|9634.82|9634.82|9636.52|9636.52|9636.52|9636.52|9633.63|9633.63|0
1684238100000|2023-05-16 11:55:00|9636.78|9636.78|9634.58|9634.58|9637.13|9637.13|9634.4|9634.4|0
1684238400000|2023-05-16 12:00:00|9634.67|9634.67|9633.77|9633.77|9634.67|9634.67|9633.42|9633.42|0
1684238700000|2023-05-16 12:05:00|9633.4|9633.4|9633.14|9633.14|9633.75|9633.75|9633.14|9633.14|0
1684239000000|2023-05-16 12:10:00|9633.33|9633.33|9633.78|9633.78|9633.78|9633.78|9633.33|9633.33|0
1684239300000|2023-05-16 12:15:00|9634.13|9634.13|9634.48|9634.48|9634.83|9634.83|9634.13|9634.13|0
1684239600000|2023-05-16 12:20:00|9634.46|9634.46|9634.48|9634.48|9635.77|9635.77|9634.46|9634.46|0
1684239900000|2023-05-16 12:25:00|9634.63|9634.63|9640.85|9640.85|9641.29|9641.29|9634.63|9634.63|0
1684240200000|2023-05-16 12:30:00|9638.47|9638.47|9638.01|9638.01|9641.26|9641.26|9637.83|9637.83|0
1684240500000|2023-05-16 12:35:00|9638.31|9638.31|9643.41|9643.41|9644.26|9644.26|9638.26|9638.26|0
1684240800000|2023-05-16 12:40:00|9643.76|9643.76|9642.29|9642.29|9643.76|9643.76|9642.21|9642.21|0
1684241100000|2023-05-16 12:45:00|9642.03|9642.03|9639.17|9639.17|9642.03|9642.03|9636.59|9636.59|0
1684241400000|2023-05-16 12:50:00|9638.91|9638.91|9641.56|9641.56|9646.48|9646.48|9638.91|9638.91|0
1684241700000|2023-05-16 12:55:00|9643.93|9643.93|9644.16|9644.16|9644.42|9644.42|9642.78|9642.78|0
1684242000000|2023-05-16 13:00:00|9643.82|9643.82|9643.45|9643.45|9643.82|9643.82|9641.07|9641.07|0
1684242300000|2023-05-16 13:05:00|9643.27|9643.27|9641.83|9641.83|9645.28|9645.28|9641.74|9641.74|0
1684242600000|2023-05-16 13:10:00|9642.35|9642.35|9642.7|9642.7|9643.14|9643.14|9642.09|9642.09|0
1684242900000|2023-05-16 13:15:00|9643.16|9643.16|9639.2|9639.2|9643.16|9643.16|9639.2|9639.2|0
1684243200000|2023-05-16 13:20:00|9639.46|9639.46|9636.47|9636.47|9639.46|9639.46|9636.47|9636.47|0
1684243500000|2023-05-16 13:25:00|9636.32|9636.32|9633.84|9633.84|9636.32|9636.32|9633.67|9633.67|0
1684243800000|2023-05-16 13:30:00|9633.66|9633.66|9625.06|9625.06|9634.18|9634.18|9624.87|9624.87|0
1684244100000|2023-05-16 13:35:00|9624.88|9624.88|9622.44|9622.44|9629.15|9629.15|9622.09|9622.09|0
1684244400000|2023-05-16 13:40:00|9622.18|9622.18|9629.72|9629.72|9632.29|9632.29|9622.18|9622.18|0
1684244700000|2023-05-16 13:45:00|9627.35|9627.35|9633.15|9633.15|9636.02|9636.02|9626.23|9626.23|0
1684245000000|2023-05-16 13:50:00|9633.33|9633.33|9638.54|9638.54|9638.54|9638.54|9629.22|9629.22|0
1684245300000|2023-05-16 13:55:00|9638.8|9638.8|9634.69|9634.69|9639.06|9639.06|9634|9634|0
1684245600000|2023-05-16 14:00:00|9634.86|9634.86|9628.25|9628.25|9634.86|9634.86|9625.52|9625.52|0
1684245900000|2023-05-16 14:05:00|9628.11|9628.11|9641.16|9641.16|9641.53|9641.53|9627.24|9627.24|0
1684246200000|2023-05-16 14:10:00|9640.81|9640.81|9638.23|9638.23|9643.91|9643.91|9636.97|9636.97|0
1684246500000|2023-05-16 14:15:00|9635.15|9635.15|9640.92|9640.92|9642.17|9642.17|9634.88|9634.88|0
1684246800000|2023-05-16 14:20:00|9640.66|9640.66|9639.66|9639.66|9642.46|9642.46|9638.87|9638.87|0
1684247100000|2023-05-16 14:25:00|9639.57|9639.57|9647.11|9647.11|9647.11|9647.11|9638.88|9638.88|0
1684247400000|2023-05-16 14:30:00|9647.37|9647.37|9640.57|9640.57|9648.33|9648.33|9640.42|9640.42|0
1684247700000|2023-05-16 14:35:00|9639.79|9639.79|9633.69|9633.69|9640.05|9640.05|9632.83|9632.83|0
1684248000000|2023-05-16 14:40:00|9633.97|9633.97|9629.6|9629.6|9634.74|9634.74|9627.3|9627.3|0
1684248300000|2023-05-16 14:45:00|9629.95|9629.95|9628.37|9628.37|9632.75|9632.75|9628.37|9628.37|0
1684248600000|2023-05-16 14:50:00|9628.63|9628.63|9627.2|9627.2|9628.89|9628.89|9626|9626|0
1684248900000|2023-05-16 14:55:00|9626.85|9626.85|9624.61|9624.61|9627.46|9627.46|9623.82|9623.82|0
1684249200000|2023-05-16 15:00:00|9624.26|9624.26|9627.47|9627.47|9627.47|9627.47|9623.92|9623.92|0
1684249500000|2023-05-16 15:05:00|9627.3|9627.3|9630.9|9630.9|9633.5|9633.5|9626.94|9626.94|0
1684249800000|2023-05-16 15:10:00|9631.08|9631.08|9627.41|9627.41|9631.57|9631.57|9625.98|9625.98|0
1684250100000|2023-05-16 15:15:00|9627.58|9627.58|9626.74|9626.74|9628.63|9628.63|9625.55|9625.55|0
1684250400000|2023-05-16 15:20:00|9627.09|9627.09|9625.53|9625.53|9628.15|9628.15|9624.7|9624.7|0
1684250700000|2023-05-16 15:25:00|9625.88|9625.88|9628.58|9628.58|9631.64|9631.64|9625.88|9625.88|0
1684307700000|2023-05-17 07:15:00|9605.74|9605.74|9602.86|9602.86|9608.4|9608.4|9602.86|9602.86|0
1684308000000|2023-05-17 07:20:00|9602.41|9602.41|9599.14|9599.14|9608.77|9608.77|9598.79|9598.79|0
1684308300000|2023-05-17 07:25:00|9596.76|9596.76|9591.51|9591.51|9597.32|9597.32|9588.65|9588.65|0
1684308600000|2023-05-17 07:30:00|9593.88|9593.88|9601.66|9601.66|9602.18|9602.18|9592.51|9592.51|0
1684308900000|2023-05-17 07:35:00|9601.84|9601.84|9606.14|9606.14|9606.66|9606.66|9597.86|9597.86|0
1684309200000|2023-05-17 07:40:00|9608.52|9608.52|9608.77|9608.77|9608.78|9608.78|9603.67|9603.67|0
1684309500000|2023-05-17 07:45:00|9608.51|9608.51|9609.97|9609.97|9609.97|9609.97|9604.11|9604.11|0
1684309800000|2023-05-17 07:50:00|9611.04|9611.04|9604.85|9604.85|9611.81|9611.81|9603.13|9603.13|0
1684310100000|2023-05-17 07:55:00|9607.23|9607.23|9599.46|9599.46|9607.23|9607.23|9599.46|9599.46|0
1684310400000|2023-05-17 08:00:00|9601.84|9601.84|9601|9601|9604.21|9604.21|9593.22|9593.22|0
1684310700000|2023-05-17 08:05:00|9600.82|9600.82|9606.57|9606.57|9607.27|9607.27|9600.09|9600.09|0
1684311000000|2023-05-17 08:10:00|9606.06|9606.06|9600.64|9600.64|9606.13|9606.13|9597.91|9597.91|0
1684311300000|2023-05-17 08:15:00|9603.02|9603.02|9599.09|9599.09|9603.46|9603.46|9599.09|9599.09|0
1684311600000|2023-05-17 08:20:00|9599.79|9599.79|9599.27|9599.27|9599.79|9599.79|9593.65|9593.65|0
1684311900000|2023-05-17 08:25:00|9601.65|9601.65|9608.2|9608.2|9608.2|9608.2|9601.65|9601.65|0
1684312200000|2023-05-17 08:30:00|9610.01|9610.01|9612.98|9612.98|9612.98|9612.98|9610.01|9610.01|0
1684312500000|2023-05-17 08:35:00|9613.5|9613.5|9608.41|9608.41|9616.85|9616.85|9608.41|9608.41|0
1684312800000|2023-05-17 08:40:00|9608.67|9608.67|9612|9612|9612|9612|9608.67|9608.67|0
1684313100000|2023-05-17 08:45:00|9614.37|9614.37|9614.42|9614.42|9615.56|9615.56|9613.18|9613.18|0
1684313400000|2023-05-17 08:50:00|9614.78|9614.78|9618.22|9618.22|9618.22|9618.22|9614.69|9614.69|0
1684313700000|2023-05-17 08:55:00|9618.56|9618.56|9617.66|9617.66|9619.49|9619.49|9616.65|9616.65|0
1684314000000|2023-05-17 09:00:00|9617.51|9617.51|9615.81|9615.81|9617.51|9617.51|9615.81|9615.81|0
1684314300000|2023-05-17 09:05:00|9615.99|9615.99|9611.31|9611.31|9616.44|9616.44|9611.31|9611.31|0
1684314600000|2023-05-17 09:10:00|9611.16|9611.16|9612.5|9612.5|9614.61|9614.61|9609.86|9609.86|0
1684314900000|2023-05-17 09:15:00|9612.25|9612.25|9612.43|9612.43|9612.69|9612.69|9611.9|9611.9|0
1684315200000|2023-05-17 09:20:00|9612.25|9612.25|9613.17|9613.17|9613.52|9613.52|9609.71|9609.71|0
1684315500000|2023-05-17 09:25:00|9612.91|9612.91|9614.14|9614.14|9617.04|9617.04|9612.91|9612.91|0
1684315800000|2023-05-17 09:30:00|9613.79|9613.79|9615.72|9615.72|9615.82|9615.82|9609.92|9609.92|0
1684316100000|2023-05-17 09:35:00|9615.54|9615.54|9621.88|9621.88|9622.14|9622.14|9614.63|9614.63|0
1684316400000|2023-05-17 09:40:00|9624.25|9624.25|9624.97|9624.97|9630.83|9630.83|9624.25|9624.25|0
1684316700000|2023-05-17 09:45:00|9627.35|9627.35|9627.23|9627.23|9629.98|9629.98|9622.24|9622.24|0
1684317000000|2023-05-17 09:50:00|9627.49|9627.49|9621.26|9621.26|9627.49|9627.49|9620.84|9620.84|0
1684317300000|2023-05-17 09:55:00|9621.11|9621.11|9616.4|9616.4|9626.78|9626.78|9616.22|9616.22|0
1684317600000|2023-05-17 10:00:00|9617|9617|9613.25|9613.25|9617|9617|9613.25|9613.25|0
1684317900000|2023-05-17 10:05:00|9613.51|9613.51|9615.89|9615.89|9615.89|9615.89|9613.51|9613.51|0
1684318200000|2023-05-17 10:10:00|9615.98|9615.98|9616.53|9616.53|9617.5|9617.5|9614.95|9614.95|0
1684318500000|2023-05-17 10:15:00|9616.18|9616.18|9615.55|9615.55|9618.46|9618.46|9615.55|9615.55|0
1684318800000|2023-05-17 10:20:00|9615.2|9615.2|9607.47|9607.47|9615.39|9615.39|9607.47|9607.47|0
1684319100000|2023-05-17 10:25:00|9607.38|9607.38|9614.3|9614.3|9615.62|9615.62|9607.38|9607.38|0
1684319400000|2023-05-17 10:30:00|9614.39|9614.39|9612.92|9612.92|9614.39|9614.39|9612.92|9612.92|0
1684319700000|2023-05-17 10:35:00|9610.54|9610.54|9608.74|9608.74|9610.54|9610.54|9608.68|9608.68|0
1684320000000|2023-05-17 10:40:00|9608.91|9608.91|9613.91|9613.91|9613.91|9613.91|9608.91|9608.91|0
1684320300000|2023-05-17 10:45:00|9614|9614|9610.4|9610.4|9614|9614|9607.33|9607.33|0
1684320600000|2023-05-17 10:50:00|9610.22|9610.22|9610.61|9610.61|9611.04|9611.04|9610.22|9610.22|0
1684320900000|2023-05-17 10:55:00|9610.86|9610.86|9606.08|9606.08|9611.22|9611.22|9605.85|9605.85|0
1684321200000|2023-05-17 11:00:00|9608.46|9608.46|9614.86|9614.86|9614.86|9614.86|9608.46|9608.46|0
1684321500000|2023-05-17 11:05:00|9615.23|9615.23|9613.82|9613.82|9615.23|9615.23|9612.86|9612.86|0
1684321800000|2023-05-17 11:10:00|9613.64|9613.64|9617|9617|9619.98|9619.98|9613.64|9613.64|0
1684322100000|2023-05-17 11:15:00|9616.46|9616.46|9615.06|9615.06|9616.46|9616.46|9615.06|9615.06|0
1684322400000|2023-05-17 11:20:00|9614.8|9614.8|9615.94|9615.94|9615.94|9615.94|9612.08|9612.08|0
1684322700000|2023-05-17 11:25:00|9616.3|9616.3|9613.9|9613.9|9616.76|9616.76|9611.67|9611.67|0
1684323000000|2023-05-17 11:30:00|9614.36|9614.36|9616.76|9616.76|9617.01|9617.01|9613.58|9613.58|0
1684323300000|2023-05-17 11:35:00|9616.94|9616.94|9616.25|9616.25|9617.31|9617.31|9615.9|9615.9|0
1684323600000|2023-05-17 11:40:00|9616.6|9616.6|9616.77|9616.77|9616.94|9616.94|9616.25|9616.25|0
1684323900000|2023-05-17 11:45:00|9616.42|9616.42|9614.39|9614.39|9616.42|9616.42|9613.69|9613.69|0
1684324200000|2023-05-17 11:50:00|9614.13|9614.13|9618.46|9618.46|9618.98|9618.98|9613.88|9613.88|0
1684324500000|2023-05-17 11:55:00|9618.11|9618.11|9613.3|9613.3|9618.11|9618.11|9613.3|9613.3|0
1684324800000|2023-05-17 12:00:00|9613.04|9613.04|9614.44|9614.44|9614.44|9614.44|9612.53|9612.53|0
1684325100000|2023-05-17 12:05:00|9614.62|9614.62|9615.56|9615.56|9615.94|9615.94|9614.62|9614.62|0
1684325400000|2023-05-17 12:10:00|9614.86|9614.86|9613.09|9613.09|9615.73|9615.73|9613.09|9613.09|0
1684325700000|2023-05-17 12:15:00|9612.92|9612.92|9611.69|9611.69|9615.65|9615.65|9611.6|9611.6|0
1684326000000|2023-05-17 12:20:00|9611.87|9611.87|9614.85|9614.85|9614.85|9614.85|9611.32|9611.32|0
1684326300000|2023-05-17 12:25:00|9614.33|9614.33|9611.75|9611.75|9614.53|9614.53|9611.23|9611.23|0
1684326600000|2023-05-17 12:30:00|9611.84|9611.84|9613.91|9613.91|9616.61|9616.61|9611.69|9611.69|0
1684326900000|2023-05-17 12:35:00|9614.08|9614.08|9613.65|9613.65|9614.08|9614.08|9612.87|9612.87|0
1684327200000|2023-05-17 12:40:00|9613.8|9613.8|9616.8|9616.8|9619.59|9619.59|9613.8|9613.8|0
1684327500000|2023-05-17 12:45:00|9616.62|9616.62|9618.26|9618.26|9620.81|9620.81|9616.28|9616.28|0
1684327800000|2023-05-17 12:50:00|9618.11|9618.11|9618.93|9618.93|9618.93|9618.93|9617.55|9617.55|0
1684328100000|2023-05-17 12:55:00|9619.28|9619.28|9622.15|9622.15|9622.41|9622.41|9619.28|9619.28|0
1684328400000|2023-05-17 13:00:00|9622.41|9622.41|9625.32|9625.32|9625.32|9625.32|9619|9619|0
1684328700000|2023-05-17 13:05:00|9625.83|9625.83|9620.3|9620.3|9626.34|9626.34|9620.3|9620.3|0
1684329000000|2023-05-17 13:10:00|9620.2|9620.2|9620.89|9620.89|9620.89|9620.89|9619.94|9619.94|0
1684329300000|2023-05-17 13:15:00|9621.92|9621.92|9619.69|9619.69|9622.31|9622.31|9619.69|9619.69|0
1684329600000|2023-05-17 13:20:00|9620.05|9620.05|9622.84|9622.84|9623.71|9623.71|9619.69|9619.69|0
1684329900000|2023-05-17 13:25:00|9623.1|9623.1|9617.8|9617.8|9623.62|9623.62|9614.52|9614.52|0
1684330200000|2023-05-17 13:30:00|9617.28|9617.28|9614.3|9614.3|9622.38|9622.38|9614.3|9614.3|0
1684330500000|2023-05-17 13:35:00|9614.12|9614.12|9611.72|9611.72|9617.62|9617.62|9611.36|9611.36|0
1684330800000|2023-05-17 13:40:00|9611.89|9611.89|9610.13|9610.13|9612.25|9612.25|9609.43|9609.43|0
1684331100000|2023-05-17 13:45:00|9610.43|9610.43|9605.28|9605.28|9611.07|9611.07|9601.03|9601.03|0
1684331400000|2023-05-17 13:50:00|9605.46|9605.46|9604.09|9604.09|9605.46|9605.46|9599.39|9599.39|0
1684331700000|2023-05-17 13:55:00|9603.91|9603.91|9606.02|9606.02|9608.08|9608.08|9603.38|9603.38|0
1684332000000|2023-05-17 14:00:00|9606.11|9606.11|9605.32|9605.32|9608.47|9608.47|9602.77|9602.77|0
1684332300000|2023-05-17 14:05:00|9605.5|9605.5|9615.63|9615.63|9619.4|9619.4|9605.15|9605.15|0
1684332600000|2023-05-17 14:10:00|9615.8|9615.8|9616.56|9616.56|9617.84|9617.84|9613.07|9613.07|0
1684332900000|2023-05-17 14:15:00|9616.91|9616.91|9619.18|9619.18|9619.71|9619.71|9614.71|9614.71|0
1684333200000|2023-05-17 14:20:00|9618.92|9618.92|9615.56|9615.56|9619.02|9619.02|9614.44|9614.44|0
1684333500000|2023-05-17 14:25:00|9615.91|9615.91|9618.06|9618.06|9618.24|9618.24|9615.91|9615.91|0
1684333800000|2023-05-17 14:30:00|9618.58|9618.58|9617.97|9617.97|9621.49|9621.49|9617.8|9617.8|0
1684334100000|2023-05-17 14:35:00|9618.15|9618.15|9619.36|9619.36|9621.4|9621.4|9618.15|9618.15|0
1684334400000|2023-05-17 14:40:00|9618.85|9618.85|9622.35|9622.35|9622.44|9622.44|9618.85|9618.85|0
1684334700000|2023-05-17 14:45:00|9624.72|9624.72|9620.33|9620.33|9627.36|9627.36|9617.88|9617.88|0
1684335000000|2023-05-17 14:50:00|9620.67|9620.67|9621.3|9621.3|9621.83|9621.83|9620.67|9620.67|0
1684335300000|2023-05-17 14:55:00|9620.95|9620.95|9630.21|9630.21|9630.21|9630.21|9620.95|9620.95|0
1684335600000|2023-05-17 15:00:00|9630.38|9630.38|9631.95|9631.95|9632.92|9632.92|9629.66|9629.66|0
1684335900000|2023-05-17 15:05:00|9631.65|9631.65|9633.69|9633.69|9635.44|9635.44|9631.65|9631.65|0
1684336200000|2023-05-17 15:10:00|9636.07|9636.07|9629.69|9629.69|9639.32|9639.32|9629.69|9629.69|0
1684336500000|2023-05-17 15:15:00|9622.12|9622.12|9620.83|9620.83|9622.74|9622.74|9615.02|9615.02|0
1684336800000|2023-05-17 15:20:00|9621.35|9621.35|9617.77|9617.77|9621.69|9621.69|9614.98|9614.98|0
1684337100000|2023-05-17 15:25:00|9615.39|9615.39|9621.8|9621.8|9621.97|9621.97|9615.39|9615.39|0
1684394100000|2023-05-18 07:15:00|9681.75|9681.75|9689.28|9689.28|9689.28|9689.28|9679.88|9679.88|0
1684394400000|2023-05-18 07:20:00|9688.57|9688.57|9688.57|9688.57|9695.82|9695.82|9682.77|9682.77|0
1684394700000|2023-05-18 07:25:00|9688.64|9688.64|9694.33|9694.33|9695.09|9695.09|9685.97|9685.97|0
1684395000000|2023-05-18 07:30:00|9693.95|9693.95|9672.43|9672.43|9693.95|9693.95|9672.43|9672.43|0
1684395300000|2023-05-18 07:35:00|9672.78|9672.78|9672.66|9672.66|9674.89|9674.89|9669.2|9669.2|0
1684395600000|2023-05-18 07:40:00|9672.84|9672.84|9659.27|9659.27|9674.37|9674.37|9658.02|9658.02|0
1684395900000|2023-05-18 07:45:00|9659.65|9659.65|9668.13|9668.13|9669.23|9669.23|9659.65|9659.65|0
1684396200000|2023-05-18 07:50:00|9667.83|9667.83|9666.17|9666.17|9670.66|9670.66|9666.1|9666.1|0
1684396500000|2023-05-18 07:55:00|9665.57|9665.57|9672.2|9672.2|9672.2|9672.2|9665.57|9665.57|0
1684396800000|2023-05-18 08:00:00|9671.61|9671.61|9673.75|9673.75|9679.85|9679.85|9671.61|9671.61|0
1684397100000|2023-05-18 08:05:00|9673.23|9673.23|9684.02|9684.02|9684.09|9684.09|9672.86|9672.86|0
1684397400000|2023-05-18 08:10:00|9683.8|9683.8|9691.55|9691.55|9695.63|9695.63|9683.8|9683.8|0
1684397700000|2023-05-18 08:15:00|9691.73|9691.73|9687.05|9687.05|9691.73|9691.73|9687.05|9687.05|0
1684398000000|2023-05-18 08:20:00|9687.27|9687.27|9691.15|9691.15|9691.33|9691.33|9687.05|9687.05|0
1684398300000|2023-05-18 08:25:00|9690.48|9690.48|9689.79|9689.79|9691.64|9691.64|9686.29|9686.29|0
1684398600000|2023-05-18 08:30:00|9692.17|9692.17|9696.72|9696.72|9697.1|9697.1|9691.48|9691.48|0
1684398900000|2023-05-18 08:35:00|9696.43|9696.43|9687.37|9687.37|9696.43|9696.43|9686.59|9686.59|0
1684399200000|2023-05-18 08:40:00|9684.99|9684.99|9687.84|9687.84|9687.91|9687.91|9684.84|9684.84|0
1684399500000|2023-05-18 08:45:00|9688.28|9688.28|9690.79|9690.79|9690.93|9690.93|9687.76|9687.76|0
1684399800000|2023-05-18 08:50:00|9690.98|9690.98|9692.09|9692.09|9694.06|9694.06|9690.98|9690.98|0
1684400100000|2023-05-18 08:55:00|9692.16|9692.16|9694.73|9694.73|9696.65|9696.65|9692.01|9692.01|0
1684400400000|2023-05-18 09:00:00|9695.7|9695.7|9688.58|9688.58|9698.23|9698.23|9688.17|9688.17|0
1684400700000|2023-05-18 09:05:00|9688.43|9688.43|9690.6|9690.6|9690.6|9690.6|9686.12|9686.12|0
1684401000000|2023-05-18 09:10:00|9683.47|9683.47|9697.48|9697.48|9697.48|9697.48|9683.15|9683.15|0
1684401300000|2023-05-18 09:15:00|9697.3|9697.3|9693.7|9693.7|9697.82|9697.82|9693.7|9693.7|0
1684401600000|2023-05-18 09:20:00|9693.95|9693.95|9694.9|9694.9|9695.81|9695.81|9692.91|9692.91|0
1684401900000|2023-05-18 09:25:00|9694.83|9694.83|9696.22|9696.22|9697.04|9697.04|9694.75|9694.75|0
1684402200000|2023-05-18 09:30:00|9696.04|9696.04|9700.77|9700.77|9701.11|9701.11|9695.95|9695.95|0
1684402500000|2023-05-18 09:35:00|9700.25|9700.25|9700.76|9700.76|9703.22|9703.22|9698.74|9698.74|0
1684402800000|2023-05-18 09:40:00|9700.54|9700.54|9700.88|9700.88|9701.2|9701.2|9700.01|9700.01|0
1684403100000|2023-05-18 09:45:00|9701.57|9701.57|9697.72|9697.72|9701.59|9701.59|9697.72|9697.72|0
1684403400000|2023-05-18 09:50:00|9697.35|9697.35|9695.62|9695.62|9697.68|9697.68|9695.12|9695.12|0
1684403700000|2023-05-18 09:55:00|9695.88|9695.88|9695.62|9695.62|9697.09|9697.09|9695.62|9695.62|0
1684404000000|2023-05-18 10:00:00|9695.53|9695.53|9699.76|9699.76|9699.76|9699.76|9695.44|9695.44|0
1684404300000|2023-05-18 10:05:00|9697.38|9697.38|9691.54|9691.54|9697.89|9697.89|9691.54|9691.54|0
1684404600000|2023-05-18 10:10:00|9691.02|9691.02|9688.26|9688.26|9691.02|9691.02|9688.12|9688.12|0
1684404900000|2023-05-18 10:15:00|9688.56|9688.56|9689.18|9689.18|9690.22|9690.22|9688.56|9688.56|0
1684405200000|2023-05-18 10:20:00|9689.78|9689.78|9689.83|9689.83|9689.83|9689.83|9689.02|9689.02|0
1684405500000|2023-05-18 10:25:00|9689.47|9689.47|9692.49|9692.49|9692.49|9692.49|9688.67|9688.67|0
1684405800000|2023-05-18 10:30:00|9690.11|9690.11|9693.74|9693.74|9693.74|9693.74|9690.02|9690.02|0
1684406100000|2023-05-18 10:35:00|9693.21|9693.21|9694.98|9694.98|9694.98|9694.98|9692.61|9692.61|0
1684406400000|2023-05-18 10:40:00|9696.72|9696.72|9698.73|9698.73|9698.73|9698.73|9696.03|9696.03|0
1684406700000|2023-05-18 10:45:00|9699.08|9699.08|9694.97|9694.97|9699.08|9699.08|9694.97|9694.97|0
1684407000000|2023-05-18 10:50:00|9694.61|9694.61|9697.02|9697.02|9697.21|9697.21|9694.27|9694.27|0
1684407300000|2023-05-18 10:55:00|9697.17|9697.17|9696.23|9696.23|9697.17|9697.17|9695.79|9695.79|0
1684407600000|2023-05-18 11:00:00|9696.92|9696.92|9695.22|9695.22|9697.35|9697.35|9692.85|9692.85|0
1684407900000|2023-05-18 11:05:00|9694.63|9694.63|9690.62|9690.62|9694.63|9694.63|9690.62|9690.62|0
1684408200000|2023-05-18 11:10:00|9688.24|9688.24|9683.3|9683.3|9690.61|9690.61|9683.3|9683.3|0
1684408500000|2023-05-18 11:15:00|9682.95|9682.95|9686.51|9686.51|9686.51|9686.51|9682.34|9682.34|0
1684408800000|2023-05-18 11:20:00|9686.28|9686.28|9689.21|9689.21|9689.57|9689.57|9686.12|9686.12|0
1684409100000|2023-05-18 11:25:00|9689.58|9689.58|9691.25|9691.25|9691.6|9691.6|9688.95|9688.95|0
1684409400000|2023-05-18 11:30:00|9691|9691|9688.67|9688.67|9691|9691|9688.32|9688.32|0
1684409700000|2023-05-18 11:35:00|9688.85|9688.85|9687.49|9687.49|9689.48|9689.48|9684.57|9684.57|0
1684410000000|2023-05-18 11:40:00|9685.11|9685.11|9689.5|9689.5|9690.62|9690.62|9683.97|9683.97|0
1684410300000|2023-05-18 11:45:00|9689.65|9689.65|9692.3|9692.3|9692.39|9692.39|9689.31|9689.31|0
1684410600000|2023-05-18 11:50:00|9689.92|9689.92|9691.36|9691.36|9692.3|9692.3|9689.92|9689.92|0
1684410900000|2023-05-18 11:55:00|9691.53|9691.53|9690.23|9690.23|9692.2|9692.2|9690.23|9690.23|0
1684411200000|2023-05-18 12:00:00|9690.83|9690.83|9691.08|9691.08|9694.44|9694.44|9690.83|9690.83|0
1684411500000|2023-05-18 12:05:00|9688.7|9688.7|9689.45|9689.45|9690.2|9690.2|9688.7|9688.7|0
1684411800000|2023-05-18 12:10:00|9689.62|9689.62|9691.51|9691.51|9691.58|9691.58|9689.62|9689.62|0
1684412100000|2023-05-18 12:15:00|9691.77|9691.77|9686.38|9686.38|9693.09|9693.09|9686.38|9686.38|0
1684412400000|2023-05-18 12:20:00|9686.73|9686.73|9683.9|9683.9|9689.45|9689.45|9683.55|9683.55|0
1684412700000|2023-05-18 12:25:00|9688.66|9688.66|9684.7|9684.7|9688.66|9688.66|9684|9684|0
1684413000000|2023-05-18 12:30:00|9685.07|9685.07|9684.11|9684.11|9686.87|9686.87|9683.82|9683.82|0
1684413300000|2023-05-18 12:35:00|9684.63|9684.63|9686.71|9686.71|9686.71|9686.71|9683.98|9683.98|0
1684413600000|2023-05-18 12:40:00|9687.35|9687.35|9688.22|9688.22|9688.8|9688.8|9687.35|9687.35|0
1684413900000|2023-05-18 12:45:00|9688.3|9688.3|9688.88|9688.88|9689.87|9689.87|9688.3|9688.3|0
1684414200000|2023-05-18 12:50:00|9689.17|9689.17|9690.6|9690.6|9690.6|9690.6|9685.49|9685.49|0
1684414500000|2023-05-18 12:55:00|9690.86|9690.86|9686.95|9686.95|9690.93|9690.93|9686.13|9686.13|0
1684414800000|2023-05-18 13:00:00|9686.58|9686.58|9688.99|9688.99|9689.36|9689.36|9686.58|9686.58|0
1684415100000|2023-05-18 13:05:00|9688.84|9688.84|9686.1|9686.1|9688.84|9688.84|9683.27|9683.27|0
1684415400000|2023-05-18 13:10:00|9685.84|9685.84|9687.79|9687.79|9687.79|9687.79|9685.84|9685.84|0
1684415700000|2023-05-18 13:15:00|9688.86|9688.86|9690.66|9690.66|9691.92|9691.92|9688.76|9688.76|0
1684416000000|2023-05-18 13:20:00|9690.41|9690.41|9689.97|9689.97|9690.66|9690.66|9689.05|9689.05|0
1684416300000|2023-05-18 13:25:00|9687.59|9687.59|9690.05|9690.05|9690.05|9690.05|9685.31|9685.31|0
1684416600000|2023-05-18 13:30:00|9692.42|9692.42|9692.46|9692.46|9692.68|9692.68|9685.81|9685.81|0
1684416900000|2023-05-18 13:35:00|9692.21|9692.21|9702.22|9702.22|9703.12|9703.12|9691.86|9691.86|0
1684417200000|2023-05-18 13:40:00|9701.87|9701.87|9706.77|9706.77|9707.83|9707.83|9697.82|9697.82|0
1684417500000|2023-05-18 13:45:00|9707.02|9707.02|9702.95|9702.95|9708.07|9708.07|9702.95|9702.95|0
1684417800000|2023-05-18 13:50:00|9702.86|9702.86|9703.27|9703.27|9703.65|9703.65|9700.15|9700.15|0
1684418100000|2023-05-18 13:55:00|9703.45|9703.45|9702.66|9702.66|9704.91|9704.91|9699.41|9699.41|0
1684418400000|2023-05-18 14:00:00|9702.28|9702.28|9706.04|9706.04|9706.21|9706.21|9701.68|9701.68|0
1684418700000|2023-05-18 14:05:00|9705.7|9705.7|9707.73|9707.73|9708.58|9708.58|9703.22|9703.22|0
1684419000000|2023-05-18 14:10:00|9708.44|9708.44|9706.06|9706.06|9709.85|9709.85|9705.1|9705.1|0
1684419300000|2023-05-18 14:15:00|9705.81|9705.81|9704.04|9704.04|9705.88|9705.88|9702.99|9702.99|0
1684419600000|2023-05-18 14:20:00|9704.29|9704.29|9706.58|9706.58|9707.37|9707.37|9703.02|9703.02|0
1684419900000|2023-05-18 14:25:00|9706.8|9706.8|9709.53|9709.53|9711.07|9711.07|9705.16|9705.16|0
1684420200000|2023-05-18 14:30:00|9709.88|9709.88|9715.03|9715.03|9715.21|9715.21|9709.88|9709.88|0
1684420500000|2023-05-18 14:35:00|9715.38|9715.38|9715.37|9715.37|9720.13|9720.13|9714.99|9714.99|0
1684420800000|2023-05-18 14:40:00|9714.34|9714.34|9715.05|9715.05|9717.12|9717.12|9714.34|9714.34|0
1684421100000|2023-05-18 14:45:00|9714.38|9714.38|9716.25|9716.25|9717.13|9717.13|9713.92|9713.92|0
1684421400000|2023-05-18 14:50:00|9715.9|9715.9|9713.43|9713.43|9717.02|9717.02|9713.4|9713.4|0
1684421700000|2023-05-18 14:55:00|9713.78|9713.78|9719.47|9719.47|9719.47|9719.47|9711.96|9711.96|0
1684422000000|2023-05-18 15:00:00|9719.21|9719.21|9724.84|9724.84|9727.35|9727.35|9719.21|9719.21|0
1684422300000|2023-05-18 15:05:00|9724.99|9724.99|9729.51|9729.51|9729.51|9729.51|9723.6|9723.6|0
1684422600000|2023-05-18 15:10:00|9729.16|9729.16|9730.44|9730.44|9733.76|9733.76|9728.62|9728.62|0
1684422900000|2023-05-18 15:15:00|9730.26|9730.26|9736.5|9736.5|9737.95|9737.95|9730.18|9730.18|0
1684423200000|2023-05-18 15:20:00|9736.85|9736.85|9735.02|9735.02|9738.7|9738.7|9733.69|9733.69|0
1684423500000|2023-05-18 15:25:00|9734.67|9734.67|9728.09|9728.09|9734.67|9734.67|9728.09|9728.09|0
1684480500000|2023-05-19 07:15:00|9766.49|9766.49|9762.43|9762.43|9774.32|9774.32|9761.91|9761.91|0
1684480800000|2023-05-19 07:20:00|9762.57|9762.57|9769.43|9769.43|9770.4|9770.4|9761.98|9761.98|0
1684481100000|2023-05-19 07:25:00|9768.91|9768.91|9744.47|9744.47|9772.06|9772.06|9744.47|9744.47|0
1684481400000|2023-05-19 07:30:00|9746.84|9746.84|9749.55|9749.55|9749.55|9749.55|9745.88|9745.88|0
1684481700000|2023-05-19 07:35:00|9750.25|9750.25|9754.93|9754.93|9757.72|9757.72|9750.07|9750.07|0
1684482000000|2023-05-19 07:40:00|9754.59|9754.59|9749.94|9749.94|9755.97|9755.97|9749.94|9749.94|0
1684482300000|2023-05-19 07:45:00|9750.12|9750.12|9754.67|9754.67|9757.2|9757.2|9749.95|9749.95|0
1684482600000|2023-05-19 07:50:00|9754.6|9754.6|9754.4|9754.4|9754.75|9754.75|9753.16|9753.16|0
1684482900000|2023-05-19 07:55:00|9753.01|9753.01|9751.12|9751.12|9753.01|9753.01|9750.48|9750.48|0
1684483200000|2023-05-19 08:00:00|9751.41|9751.41|9756.85|9756.85|9757.22|9757.22|9751.07|9751.07|0
1684483500000|2023-05-19 08:05:00|9756.67|9756.67|9749.16|9749.16|9758.94|9758.94|9748.81|9748.81|0
1684483800000|2023-05-19 08:10:00|9751.54|9751.54|9749.97|9749.97|9752.1|9752.1|9749.97|9749.97|0
1684484100000|2023-05-19 08:15:00|9750.15|9750.15|9754.26|9754.26|9754.56|9754.56|9750.15|9750.15|0
1684484400000|2023-05-19 08:20:00|9753.4|9753.4|9746.67|9746.67|9754.25|9754.25|9744.46|9744.46|0
1684484700000|2023-05-19 08:25:00|9746.41|9746.41|9751.55|9751.55|9751.83|9751.83|9745.63|9745.63|0
1684485000000|2023-05-19 08:30:00|9751.46|9751.46|9762.42|9762.42|9762.42|9762.42|9751.46|9751.46|0
1684485300000|2023-05-19 08:35:00|9762.33|9762.33|9762.67|9762.67|9763.63|9763.63|9760.21|9760.21|0
1684485600000|2023-05-19 08:40:00|9760.3|9760.3|9755.23|9755.23|9760.3|9760.3|9755.02|9755.02|0
1684485900000|2023-05-19 08:45:00|9756.12|9756.12|9757.48|9757.48|9757.48|9757.48|9745.69|9745.69|0
1684486200000|2023-05-19 08:50:00|9757.56|9757.56|9762.61|9762.61|9762.61|9762.61|9754.56|9754.56|0
1684486500000|2023-05-19 08:55:00|9763.13|9763.13|9758.58|9758.58|9764.37|9764.37|9758.58|9758.58|0
1684486800000|2023-05-19 09:00:00|9758.76|9758.76|9753.31|9753.31|9758.76|9758.76|9753.31|9753.31|0
1684487100000|2023-05-19 09:05:00|9750.93|9750.93|9753.41|9753.41|9760.8|9760.8|9750.93|9750.93|0
1684487400000|2023-05-19 09:10:00|9753.68|9753.68|9753.55|9753.55|9753.78|9753.78|9753.55|9753.55|0
1684487700000|2023-05-19 09:15:00|9753.9|9753.9|9750.43|9750.43|9759.44|9759.44|9750.43|9750.43|0
1684488000000|2023-05-19 09:20:00|9750.07|9750.07|9747.82|9747.82|9750.33|9750.33|9747.2|9747.2|0
1684488300000|2023-05-19 09:25:00|9750.2|9750.2|9749.72|9749.72|9750.2|9750.2|9749.13|9749.13|0
1684488600000|2023-05-19 09:30:00|9750.07|9750.07|9747.59|9747.59|9750.41|9750.41|9747.4|9747.4|0
1684488900000|2023-05-19 09:35:00|9747.87|9747.87|9750.83|9750.83|9754.89|9754.89|9747.06|9747.06|0
1684489200000|2023-05-19 09:40:00|9751.86|9751.86|9742.55|9742.55|9752.3|9752.3|9742.55|9742.55|0
1684489500000|2023-05-19 09:45:00|9742.29|9742.29|9738.33|9738.33|9742.29|9742.29|9738.33|9738.33|0
1684489800000|2023-05-19 09:50:00|9738.48|9738.48|9740.26|9740.26|9742.01|9742.01|9735.53|9735.53|0
1684490100000|2023-05-19 09:55:00|9740.97|9740.97|9742.5|9742.5|9745.16|9745.16|9738.58|9738.58|0
1684490400000|2023-05-19 10:00:00|9744.88|9744.88|9750.32|9750.32|9750.32|9750.32|9744.88|9744.88|0
1684490700000|2023-05-19 10:05:00|9747.94|9747.94|9744.93|9744.93|9747.94|9747.94|9744.93|9744.93|0
1684491000000|2023-05-19 10:10:00|9744.67|9744.67|9738.01|9738.01|9744.67|9744.67|9738.01|9738.01|0
1684491300000|2023-05-19 10:15:00|9740.38|9740.38|9736.39|9736.39|9741.25|9741.25|9736.39|9736.39|0
1684491600000|2023-05-19 10:20:00|9736.65|9736.65|9740.51|9740.51|9740.88|9740.88|9736.65|9736.65|0
1684491900000|2023-05-19 10:25:00|9740.86|9740.86|9738.58|9738.58|9740.86|9740.86|9735.92|9735.92|0
1684492200000|2023-05-19 10:30:00|9738.8|9738.8|9739.77|9739.77|9740.12|9740.12|9737.75|9737.75|0
1684492500000|2023-05-19 10:35:00|9739.25|9739.25|9733.66|9733.66|9739.25|9739.25|9731.29|9731.29|0
1684492800000|2023-05-19 10:40:00|9733.92|9733.92|9738.93|9738.93|9739.63|9739.63|9733.92|9733.92|0
1684493100000|2023-05-19 10:45:00|9738.58|9738.58|9738.71|9738.71|9740.96|9740.96|9737.91|9737.91|0
1684493400000|2023-05-19 10:50:00|9738.35|9738.35|9739.94|9739.94|9739.94|9739.94|9737.57|9737.57|0
1684493700000|2023-05-19 10:55:00|9740.64|9740.64|9741.15|9741.15|9741.3|9741.3|9740.46|9740.46|0
1684494000000|2023-05-19 11:00:00|9745.9|9745.9|9741.83|9741.83|9746.62|9746.62|9741.61|9741.61|0
1684494300000|2023-05-19 11:05:00|9741.65|9741.65|9742.49|9742.49|9742.49|9742.49|9741.43|9741.43|0
1684494600000|2023-05-19 11:10:00|9744.86|9744.86|9744.57|9744.57|9744.86|9744.86|9744.39|9744.39|0
1684494900000|2023-05-19 11:15:00|9744.79|9744.79|9745.13|9745.13|9745.31|9745.31|9742.41|9742.41|0
1684495200000|2023-05-19 11:20:00|9745.48|9745.48|9750.83|9750.83|9750.83|9750.83|9745.48|9745.48|0
1684495500000|2023-05-19 11:25:00|9750.58|9750.58|9747.94|9747.94|9750.58|9750.58|9747.94|9747.94|0
1684495800000|2023-05-19 11:30:00|9747.59|9747.59|9745.17|9745.17|9748.1|9748.1|9744.91|9744.91|0
1684496100000|2023-05-19 11:35:00|9744.82|9744.82|9748.28|9748.28|9748.5|9748.5|9744.82|9744.82|0
1684496400000|2023-05-19 11:40:00|9748.79|9748.79|9746.42|9746.42|9748.79|9748.79|9746.42|9746.42|0
1684496700000|2023-05-19 11:45:00|9746.06|9746.06|9745.79|9745.79|9746.91|9746.91|9745.79|9745.79|0
1684497000000|2023-05-19 11:50:00|9745.53|9745.53|9746.19|9746.19|9746.36|9746.36|9745.53|9745.53|0
1684497300000|2023-05-19 11:55:00|9746.28|9746.28|9750.11|9750.11|9750.11|9750.11|9746.01|9746.01|0
1684497600000|2023-05-19 12:00:00|9750.37|9750.37|9743.1|9743.1|9751.16|9751.16|9743.1|9743.1|0
1684497900000|2023-05-19 12:05:00|9742.92|9742.92|9742.66|9742.66|9742.92|9742.92|9740.54|9740.54|0
1684498200000|2023-05-19 12:10:00|9742.14|9742.14|9742.92|9742.92|9742.92|9742.92|9741.96|9741.96|0
1684498500000|2023-05-19 12:15:00|9743.07|9743.07|9742.2|9742.2|9743.66|9743.66|9739.08|9739.08|0
1684498800000|2023-05-19 12:20:00|9742.85|9742.85|9743.04|9743.04|9743.9|9743.9|9742.85|9742.85|0
1684499100000|2023-05-19 12:25:00|9745.59|9745.59|9747.01|9747.01|9747.01|9747.01|9745.59|9745.59|0
1684499400000|2023-05-19 12:30:00|9746.84|9746.84|9741.48|9741.48|9746.84|9746.84|9741.48|9741.48|0
1684499700000|2023-05-19 12:35:00|9741.33|9741.33|9734.85|9734.85|9741.33|9741.33|9734.85|9734.85|0
1684500000000|2023-05-19 12:40:00|9737.22|9737.22|9733.87|9733.87|9737.22|9737.22|9733.87|9733.87|0
1684500300000|2023-05-19 12:45:00|9734.17|9734.17|9740.34|9740.34|9740.34|9740.34|9734.02|9734.02|0
1684500600000|2023-05-19 12:50:00|9740.09|9740.09|9729.43|9729.43|9740.6|9740.6|9729.43|9729.43|0
1684500900000|2023-05-19 12:55:00|9729.17|9729.17|9733.98|9733.98|9734.85|9734.85|9729.17|9729.17|0
1684501200000|2023-05-19 13:00:00|9733.72|9733.72|9732.44|9732.44|9733.72|9733.72|9732.44|9732.44|0
1684501500000|2023-05-19 13:05:00|9734.82|9734.82|9743.78|9743.78|9743.78|9743.78|9734.82|9734.82|0
1684501800000|2023-05-19 13:10:00|9744.12|9744.12|9746.39|9746.39|9748.8|9748.8|9744.12|9744.12|0
1684502100000|2023-05-19 13:15:00|9746.03|9746.03|9747.17|9747.17|9748.22|9748.22|9743.47|9743.47|0
1684502400000|2023-05-19 13:20:00|9746.91|9746.91|9754.22|9754.22|9754.3|9754.3|9746.91|9746.91|0
1684502700000|2023-05-19 13:25:00|9754.15|9754.15|9750.23|9750.23|9754.28|9754.28|9750.23|9750.23|0
1684503000000|2023-05-19 13:30:00|9747.85|9747.85|9745.96|9745.96|9753.01|9753.01|9745.96|9745.96|0
1684503300000|2023-05-19 13:35:00|9745.67|9745.67|9747.54|9747.54|9750.19|9750.19|9745.67|9745.67|0
1684503600000|2023-05-19 13:40:00|9747.8|9747.8|9750.27|9750.27|9753.51|9753.51|9747.8|9747.8|0
1684503900000|2023-05-19 13:45:00|9750.12|9750.12|9750.39|9750.39|9751.53|9751.53|9749.71|9749.71|0
1684504200000|2023-05-19 13:50:00|9750.65|9750.65|9746.74|9746.74|9752.27|9752.27|9746.74|9746.74|0
1684504500000|2023-05-19 13:55:00|9746.93|9746.93|9736.25|9736.25|9747.22|9747.22|9735.73|9735.73|0
1684504800000|2023-05-19 14:00:00|9738.62|9738.62|9744.06|9744.06|9744.06|9744.06|9738.16|9738.16|0
1684505100000|2023-05-19 14:05:00|9744.21|9744.21|9752.95|9752.95|9752.95|9752.95|9744.06|9744.06|0
1684505400000|2023-05-19 14:10:00|9755.32|9755.32|9762.78|9762.78|9762.78|9762.78|9755.32|9755.32|0
1684505700000|2023-05-19 14:15:00|9762.96|9762.96|9762.35|9762.35|9763.21|9763.21|9759.97|9759.97|0
1684506000000|2023-05-19 14:20:00|9762.8|9762.8|9765.18|9765.18|9765.18|9765.18|9762.27|9762.27|0
1684506300000|2023-05-19 14:25:00|9765.7|9765.7|9774.52|9774.52|9774.87|9774.87|9765.7|9765.7|0
1684506600000|2023-05-19 14:30:00|9774.88|9774.88|9771.24|9771.24|9774.88|9774.88|9769.2|9769.2|0
1684506900000|2023-05-19 14:35:00|9770.89|9770.89|9767.23|9767.23|9775.47|9775.47|9766.98|9766.98|0
1684507200000|2023-05-19 14:40:00|9767.58|9767.58|9770.47|9770.47|9770.73|9770.73|9767.58|9767.58|0
1684507500000|2023-05-19 14:45:00|9770.82|9770.82|9766.96|9766.96|9770.82|9770.82|9766.79|9766.79|0
1684507800000|2023-05-19 14:50:00|9766.62|9766.62|9765.91|9765.91|9771.64|9771.64|9765.91|9765.91|0
1684508100000|2023-05-19 14:55:00|9765.74|9765.74|9766.48|9766.48|9768.51|9768.51|9765.74|9765.74|0
1684508400000|2023-05-19 15:00:00|9766.23|9766.23|9768.1|9768.1|9770.77|9770.77|9765.31|9765.31|0
1684508700000|2023-05-19 15:05:00|9768.19|9768.19|9763.09|9763.09|9768.19|9768.19|9760.64|9760.64|0
1684509000000|2023-05-19 15:10:00|9763.01|9763.01|9764.6|9764.6|9767.22|9767.22|9762.21|9762.21|0
1684509300000|2023-05-19 15:15:00|9764.87|9764.87|9758.67|9758.67|9767.25|9767.25|9757.73|9757.73|0
1684509600000|2023-05-19 15:20:00|9761.05|9761.05|9762.75|9762.75|9768.06|9768.06|9758.67|9758.67|0
1684509900000|2023-05-19 15:25:00|9762.66|9762.66|9750.49|9750.49|9762.84|9762.84|9750.17|9750.17|0
1684739700000|2023-05-22 07:15:00|9757.56|9757.56|9747.26|9747.26|9757.93|9757.93|9745.92|9745.92|0
1684740000000|2023-05-22 07:20:00|9746.74|9746.74|9754.46|9754.46|9754.46|9754.46|9744.02|9744.02|0
1684740300000|2023-05-22 07:25:00|9753.69|9753.69|9754.66|9754.66|9759.85|9759.85|9753.29|9753.29|0
1684740600000|2023-05-22 07:30:00|9759.42|9759.42|9755.96|9755.96|9760.96|9760.96|9755.96|9755.96|0
1684740900000|2023-05-22 07:35:00|9756.19|9756.19|9753.95|9753.95|9756.19|9756.19|9752.06|9752.06|0
1684741200000|2023-05-22 07:40:00|9754.32|9754.32|9747.7|9747.7|9757.17|9757.17|9747.7|9747.7|0
1684741500000|2023-05-22 07:45:00|9747.42|9747.42|9751.28|9751.28|9751.28|9751.28|9747.05|9747.05|0
1684741800000|2023-05-22 07:50:00|9751.13|9751.13|9754.96|9754.96|9754.96|9754.96|9751.13|9751.13|0
1684742100000|2023-05-22 07:55:00|9757.34|9757.34|9756.71|9756.71|9764.34|9764.34|9756.27|9756.27|0
1684742400000|2023-05-22 08:00:00|9756.18|9756.18|9746.4|9746.4|9756.18|9756.18|9745.44|9745.44|0
1684742700000|2023-05-22 08:05:00|9748.78|9748.78|9745.76|9745.76|9748.78|9748.78|9745.58|9745.58|0
1684743000000|2023-05-22 08:10:00|9745.5|9745.5|9743.61|9743.61|9745.5|9745.5|9742.27|9742.27|0
1684743300000|2023-05-22 08:15:00|9742.84|9742.84|9740.61|9740.61|9743.36|9743.36|9739.95|9739.95|0
1684743600000|2023-05-22 08:20:00|9740.35|9740.35|9746.47|9746.47|9746.65|9746.65|9737.28|9737.28|0
1684743900000|2023-05-22 08:25:00|9746.13|9746.13|9746.63|9746.63|9747.15|9747.15|9746.13|9746.13|0
1684744200000|2023-05-22 08:30:00|9746.7|9746.7|9750.05|9750.05|9750.05|9750.05|9746.7|9746.7|0
1684744500000|2023-05-22 08:35:00|9749.96|9749.96|9746.36|9746.36|9750.23|9750.23|9746.27|9746.27|0
1684744800000|2023-05-22 08:40:00|9746.54|9746.54|9751.33|9751.33|9751.33|9751.33|9746.19|9746.19|0
1684745100000|2023-05-22 08:45:00|9751.68|9751.68|9752.36|9752.36|9752.36|9752.36|9751.61|9751.61|0
1684745400000|2023-05-22 08:50:00|9752.71|9752.71|9751.27|9751.27|9752.93|9752.93|9750.38|9750.38|0
1684745700000|2023-05-22 08:55:00|9748.89|9748.89|9749.93|9749.93|9751.44|9751.44|9748.71|9748.71|0
1684746000000|2023-05-22 09:00:00|9750.11|9750.11|9750.73|9750.73|9751.4|9751.4|9750.11|9750.11|0
1684746300000|2023-05-22 09:05:00|9750.38|9750.38|9745.95|9745.95|9750.38|9750.38|9745.79|9745.79|0
1684746600000|2023-05-22 09:10:00|9746.3|9746.3|9746.2|9746.2|9746.79|9746.79|9746.07|9746.07|0
1684746900000|2023-05-22 09:15:00|9748.58|9748.58|9752.54|9752.54|9753.1|9753.1|9748.58|9748.58|0
1684747200000|2023-05-22 09:20:00|9752.63|9752.63|9753.72|9753.72|9753.72|9753.72|9750.86|9750.86|0
1684747500000|2023-05-22 09:25:00|9754.23|9754.23|9742.4|9742.4|9754.38|9754.38|9742.4|9742.4|0
1684747800000|2023-05-22 09:30:00|9741.01|9741.01|9738.52|9738.52|9741.07|9741.07|9738.17|9738.17|0
1684748100000|2023-05-22 09:35:00|9738.42|9738.42|9743.32|9743.32|9744.02|9744.02|9738.15|9738.15|0
1684748400000|2023-05-22 09:40:00|9745.69|9745.69|9745.79|9745.79|9747|9747|9745.36|9745.36|0
1684748700000|2023-05-22 09:45:00|9745.64|9745.64|9750.15|9750.15|9750.55|9750.55|9745.57|9745.57|0
1684749000000|2023-05-22 09:50:00|9750.34|9750.34|9749.7|9749.7|9750.59|9750.59|9749.53|9749.53|0
1684749300000|2023-05-22 09:55:00|9749.78|9749.78|9744.37|9744.37|9749.78|9749.78|9743.89|9743.89|0
1684749600000|2023-05-22 10:00:00|9743.83|9743.83|9740.2|9740.2|9743.83|9743.83|9739.52|9739.52|0
1684749900000|2023-05-22 10:05:00|9739.86|9739.86|9741.22|9741.22|9741.22|9741.22|9738.85|9738.85|0
1684750200000|2023-05-22 10:10:00|9740.45|9740.45|9736.47|9736.47|9740.45|9740.45|9736.47|9736.47|0
1684750500000|2023-05-22 10:15:00|9736.65|9736.65|9733.2|9733.2|9737.56|9737.56|9732.32|9732.32|0
1684750800000|2023-05-22 10:20:00|9733.13|9733.13|9734.86|9734.86|9734.86|9734.86|9733.06|9733.06|0
1684751100000|2023-05-22 10:25:00|9735.2|9735.2|9734.33|9734.33|9737.41|9737.41|9734.33|9734.33|0
1684751400000|2023-05-22 10:30:00|9731.95|9731.95|9730.28|9730.28|9731.95|9731.95|9730.03|9730.03|0
1684751700000|2023-05-22 10:35:00|9730.43|9730.43|9730.87|9730.87|9730.95|9730.95|9730.27|9730.27|0
1684752000000|2023-05-22 10:40:00|9730.79|9730.79|9731.37|9731.37|9731.49|9731.49|9729|9729|0
1684752300000|2023-05-22 10:45:00|9731.12|9731.12|9733.34|9733.34|9734.94|9734.94|9730.44|9730.44|0
1684752600000|2023-05-22 10:50:00|9733.19|9733.19|9736.13|9736.13|9736.16|9736.16|9733.19|9733.19|0
1684752900000|2023-05-22 10:55:00|9736.67|9736.67|9737.37|9737.37|9737.54|9737.54|9736.32|9736.32|0
1684753200000|2023-05-22 11:00:00|9734.99|9734.99|9736.88|9736.88|9739.79|9739.79|9732.44|9732.44|0
1684753500000|2023-05-22 11:05:00|9734.51|9734.51|9731.47|9731.47|9734.51|9734.51|9731.27|9731.27|0
1684753800000|2023-05-22 11:10:00|9731.65|9731.65|9730.74|9730.74|9731.65|9731.65|9729.08|9729.08|0
1684754100000|2023-05-22 11:15:00|9730.92|9730.92|9732.41|9732.41|9732.41|9732.41|9729.85|9729.85|0
1684754400000|2023-05-22 11:20:00|9732.94|9732.94|9732.55|9732.55|9733.01|9733.01|9732.55|9732.55|0
1684754700000|2023-05-22 11:25:00|9730.18|9730.18|9729.32|9729.32|9730.69|9730.69|9729.32|9729.32|0
1684755000000|2023-05-22 11:30:00|9728.97|9728.97|9729.25|9729.25|9729.51|9729.51|9728.11|9728.11|0
1684755300000|2023-05-22 11:35:00|9728.73|9728.73|9725.6|9725.6|9728.73|9728.73|9725.49|9725.49|0
1684755600000|2023-05-22 11:40:00|9725.43|9725.43|9727.92|9727.92|9731.36|9731.36|9725.43|9725.43|0
1684755900000|2023-05-22 11:45:00|9726.86|9726.86|9727.11|9727.11|9729.48|9729.48|9726.86|9726.86|0
1684756200000|2023-05-22 11:50:00|9724.73|9724.73|9725.05|9725.05|9725.5|9725.5|9724.45|9724.45|0
1684756500000|2023-05-22 11:55:00|9725.41|9725.41|9724.75|9724.75|9725.5|9725.5|9724.47|9724.47|0
1684756800000|2023-05-22 12:00:00|9722.37|9722.37|9721.28|9721.28|9722.67|9722.67|9721.27|9721.27|0
1684757100000|2023-05-22 12:05:00|9721.1|9721.1|9720.93|9720.93|9721.1|9721.1|9720.75|9720.75|0
1684757400000|2023-05-22 12:10:00|9720.39|9720.39|9722.2|9722.2|9722.28|9722.28|9719.53|9719.53|0
1684757700000|2023-05-22 12:15:00|9722.28|9722.28|9721.7|9721.7|9722.58|9722.58|9721.7|9721.7|0
1684758000000|2023-05-22 12:20:00|9721.96|9721.96|9726.88|9726.88|9727.4|9727.4|9721.96|9721.96|0
1684758300000|2023-05-22 12:25:00|9726.69|9726.69|9726.4|9726.4|9726.69|9726.69|9726.17|9726.17|0
1684758600000|2023-05-22 12:30:00|9726.65|9726.65|9725.68|9725.68|9726.65|9726.65|9722.95|9722.95|0
1684758900000|2023-05-22 12:35:00|9726.03|9726.03|9725.16|9725.16|9726.03|9726.03|9720.4|9720.4|0
1684759200000|2023-05-22 12:40:00|9724.93|9724.93|9722.56|9722.56|9725.02|9725.02|9722.21|9722.21|0
1684759500000|2023-05-22 12:45:00|9720.19|9720.19|9718.31|9718.31|9720.26|9720.26|9717.88|9717.88|0
1684759800000|2023-05-22 12:50:00|9718.22|9718.22|9720.03|9720.03|9720.03|9720.03|9717.12|9717.12|0
1684760100000|2023-05-22 12:55:00|9719.68|9719.68|9719.94|9719.94|9719.94|9719.94|9719.33|9719.33|0
1684760400000|2023-05-22 13:00:00|9719.76|9719.76|9713.91|9713.91|9719.84|9719.84|9713.91|9713.91|0
1684760700000|2023-05-22 13:05:00|9716.29|9716.29|9717.48|9717.48|9717.73|9717.73|9716.1|9716.1|0
1684761000000|2023-05-22 13:10:00|9717.82|9717.82|9720.49|9720.49|9720.49|9720.49|9717.54|9717.54|0
1684761300000|2023-05-22 13:15:00|9718.12|9718.12|9724.4|9724.4|9724.76|9724.76|9718.12|9718.12|0
1684761600000|2023-05-22 13:20:00|9724.22|9724.22|9727.3|9727.3|9727.47|9727.47|9724.22|9724.22|0
1684761900000|2023-05-22 13:25:00|9726.95|9726.95|9728.92|9728.92|9728.92|9728.92|9726.95|9726.95|0
1684762200000|2023-05-22 13:30:00|9728.74|9728.74|9739.82|9739.82|9740.36|9740.36|9728.74|9728.74|0
1684762500000|2023-05-22 13:35:00|9740.17|9740.17|9734.68|9734.68|9741.16|9741.16|9734|9734|0
1684762800000|2023-05-22 13:40:00|9733.61|9733.61|9730.59|9730.59|9733.93|9733.93|9730.41|9730.41|0
1684763100000|2023-05-22 13:45:00|9730.07|9730.07|9723.96|9723.96|9730.52|9730.52|9723.96|9723.96|0
1684763400000|2023-05-22 13:50:00|9724.22|9724.22|9722.11|9722.11|9725.64|9725.64|9721.41|9721.41|0
1684763700000|2023-05-22 13:55:00|9722.48|9722.48|9722.42|9722.42|9723.26|9723.26|9722.32|9722.32|0
1684764000000|2023-05-22 14:00:00|9722.6|9722.6|9729.52|9729.52|9730.05|9730.05|9722.24|9722.24|0
1684764300000|2023-05-22 14:05:00|9729.16|9729.16|9722.7|9722.7|9734.76|9734.76|9722.7|9722.7|0
1684764600000|2023-05-22 14:10:00|9722.44|9722.44|9730.66|9730.66|9730.66|9730.66|9722.44|9722.44|0
1684764900000|2023-05-22 14:15:00|9731.01|9731.01|9733.01|9733.01|9734.81|9734.81|9731.01|9731.01|0
1684765200000|2023-05-22 14:20:00|9735.39|9735.39|9736.49|9736.49|9739.22|9739.22|9731.26|9731.26|0
1684765500000|2023-05-22 14:25:00|9735.19|9735.19|9731.33|9731.33|9735.19|9735.19|9726.13|9726.13|0
1684765800000|2023-05-22 14:30:00|9731.69|9731.69|9734.5|9734.5|9734.85|9734.85|9731.43|9731.43|0
1684766100000|2023-05-22 14:35:00|9734.65|9734.65|9735.05|9735.05|9736.04|9736.04|9732.7|9732.7|0
1684766400000|2023-05-22 14:40:00|9735.27|9735.27|9732.66|9732.66|9736.31|9736.31|9732.66|9732.66|0
1684766700000|2023-05-22 14:45:00|9735.39|9735.39|9738.35|9738.35|9739.36|9739.36|9733.9|9733.9|0
1684767000000|2023-05-22 14:50:00|9735.97|9735.97|9741.02|9741.02|9741.02|9741.02|9733.59|9733.59|0
1684767300000|2023-05-22 14:55:00|9741.2|9741.2|9741.56|9741.56|9743.64|9743.64|9739.65|9739.65|0
1684767600000|2023-05-22 15:00:00|9741.92|9741.92|9743.45|9743.45|9743.45|9743.45|9740.38|9740.38|0
1684767900000|2023-05-22 15:05:00|9742.93|9742.93|9736.67|9736.67|9743.08|9743.08|9736.67|9736.67|0
1684768200000|2023-05-22 15:10:00|9736.31|9736.31|9736.75|9736.75|9738.79|9738.79|9735.61|9735.61|0
1684768500000|2023-05-22 15:15:00|9737.01|9737.01|9732.3|9732.3|9739.74|9739.74|9732.12|9732.12|0
1684768800000|2023-05-22 15:20:00|9732.04|9732.04|9731.87|9731.87|9732.28|9732.28|9731.08|9731.08|0
1684769100000|2023-05-22 15:25:00|9732.05|9732.05|9737.04|9737.04|9737.04|9737.04|9731.7|9731.7|0
1684826100000|2023-05-23 07:15:00|9750.67|9750.67|9758.15|9758.15|9761.65|9761.65|9750.6|9750.6|0
1684826400000|2023-05-23 07:20:00|9758.67|9758.67|9759.25|9759.25|9761.97|9761.97|9756.04|9756.04|0
1684826700000|2023-05-23 07:25:00|9759.07|9759.07|9749.48|9749.48|9759.07|9759.07|9749.2|9749.2|0
1684827000000|2023-05-23 07:30:00|9749.14|9749.14|9737.36|9737.36|9749.14|9749.14|9736.25|9736.25|0
1684827300000|2023-05-23 07:35:00|9739.74|9739.74|9731.22|9731.22|9743.24|9743.24|9730.01|9730.01|0
1684827600000|2023-05-23 07:40:00|9732|9732|9735.65|9735.65|9737.85|9737.85|9731.44|9731.44|0
1684827900000|2023-05-23 07:45:00|9736.01|9736.01|9738.53|9738.53|9739.07|9739.07|9736.01|9736.01|0
1684828200000|2023-05-23 07:50:00|9738.71|9738.71|9749.15|9749.15|9749.32|9749.32|9738.71|9738.71|0
1684828500000|2023-05-23 07:55:00|9751.53|9751.53|9761.69|9761.69|9761.69|9761.69|9751.5|9751.5|0
1684828800000|2023-05-23 08:00:00|9762.04|9762.04|9756.01|9756.01|9762.04|9762.04|9753.03|9753.03|0
1684829100000|2023-05-23 08:05:00|9756.53|9756.53|9758.15|9758.15|9761.13|9761.13|9756.53|9756.53|0
1684829400000|2023-05-23 08:10:00|9758.41|9758.41|9757.53|9757.53|9758.5|9758.5|9757.53|9757.53|0
1684829700000|2023-05-23 08:15:00|9757.89|9757.89|9757.46|9757.46|9758.23|9758.23|9755.71|9755.71|0
1684830000000|2023-05-23 08:20:00|9757.63|9757.63|9748.95|9748.95|9757.63|9757.63|9748.95|9748.95|0
1684830300000|2023-05-23 08:25:00|9748.78|9748.78|9746.23|9746.23|9749.53|9749.53|9746.18|9746.18|0
1684830600000|2023-05-23 08:30:00|9745.88|9745.88|9752.1|9752.1|9753.96|9753.96|9745.88|9745.88|0
1684830900000|2023-05-23 08:35:00|9752.44|9752.44|9749.39|9749.39|9752.62|9752.62|9746.83|9746.83|0
1684831200000|2023-05-23 08:40:00|9749.57|9749.57|9749.86|9749.86|9755.37|9755.37|9749.39|9749.39|0
1684831500000|2023-05-23 08:45:00|9749.6|9749.6|9749.75|9749.75|9751.07|9751.07|9749.6|9749.6|0
1684831800000|2023-05-23 08:50:00|9749.06|9749.06|9740.97|9740.97|9749.06|9749.06|9740.03|9740.03|0
1684832100000|2023-05-23 08:55:00|9741.32|9741.32|9731.2|9731.2|9741.68|9741.68|9731.2|9731.2|0
1684832400000|2023-05-23 09:00:00|9730.42|9730.42|9729.3|9729.3|9730.42|9730.42|9726.4|9726.4|0
1684832700000|2023-05-23 09:05:00|9728.6|9728.6|9726.01|9726.01|9729.05|9729.05|9726.01|9726.01|0
1684833000000|2023-05-23 09:10:00|9725.84|9725.84|9733.23|9733.23|9733.63|9733.63|9725.67|9725.67|0
1684833300000|2023-05-23 09:15:00|9732.87|9732.87|9736.67|9736.67|9737.19|9737.19|9732.43|9732.43|0
1684833600000|2023-05-23 09:20:00|9736.84|9736.84|9735.32|9735.32|9737.02|9737.02|9734.66|9734.66|0
1684833900000|2023-05-23 09:25:00|9737.69|9737.69|9738.73|9738.73|9738.91|9738.91|9737.35|9737.35|0
1684834200000|2023-05-23 09:30:00|9738.44|9738.44|9736.05|9736.05|9738.44|9738.44|9735.49|9735.49|0
1684834500000|2023-05-23 09:35:00|9735.9|9735.9|9741.17|9741.17|9741.35|9741.35|9735.9|9735.9|0
1684834800000|2023-05-23 09:40:00|9738.79|9738.79|9737.56|9737.56|9738.79|9738.79|9736.87|9736.87|0
1684835100000|2023-05-23 09:45:00|9737.21|9737.21|9738.57|9738.57|9738.94|9738.94|9737.21|9737.21|0
1684835400000|2023-05-23 09:50:00|9738.4|9738.4|9737.72|9737.72|9739.1|9739.1|9734.65|9734.65|0
1684835700000|2023-05-23 09:55:00|9737.55|9737.55|9735.89|9735.89|9737.9|9737.9|9735.89|9735.89|0
1684836000000|2023-05-23 10:00:00|9736.35|9736.35|9736.77|9736.77|9736.79|9736.79|9736.1|9736.1|0
1684836300000|2023-05-23 10:05:00|9736.51|9736.51|9739.25|9739.25|9740.03|9740.03|9736.51|9736.51|0
1684836600000|2023-05-23 10:10:00|9741.63|9741.63|9743.93|9743.93|9746.38|9746.38|9741.63|9741.63|0
1684836900000|2023-05-23 10:15:00|9743.75|9743.75|9747.47|9747.47|9747.47|9747.47|9741.47|9741.47|0
1684837200000|2023-05-23 10:20:00|9747.3|9747.3|9745.69|9745.69|9747.3|9747.3|9744.83|9744.83|0
1684837500000|2023-05-23 10:25:00|9745.41|9745.41|9742.7|9742.7|9745.59|9745.59|9742.7|9742.7|0
1684837800000|2023-05-23 10:30:00|9742.96|9742.96|9744.69|9744.69|9745.04|9745.04|9742.66|9742.66|0
1684838100000|2023-05-23 10:35:00|9744.43|9744.43|9747.03|9747.03|9747.15|9747.15|9744.43|9744.43|0
1684838400000|2023-05-23 10:40:00|9746.86|9746.86|9750.45|9750.45|9752.39|9752.39|9746.86|9746.86|0
1684838700000|2023-05-23 10:45:00|9752.83|9752.83|9752.08|9752.08|9752.83|9752.83|9749.76|9749.76|0
1684839000000|2023-05-23 10:50:00|9751.83|9751.83|9749.19|9749.19|9751.83|9751.83|9749.19|9749.19|0
1684839300000|2023-05-23 10:55:00|9749.55|9749.55|9750.5|9750.5|9750.84|9750.84|9746.81|9746.81|0
1684839600000|2023-05-23 11:00:00|9750.12|9750.12|9744.83|9744.83|9750.12|9750.12|9743.53|9743.53|0
1684839900000|2023-05-23 11:05:00|9749.58|9749.58|9752.96|9752.96|9752.96|9752.96|9749.58|9749.58|0
1684840200000|2023-05-23 11:10:00|9752.68|9752.68|9750.5|9750.5|9753.94|9753.94|9750.5|9750.5|0
1684840500000|2023-05-23 11:15:00|9750.41|9750.41|9753.5|9753.5|9753.5|9753.5|9750.41|9750.41|0
1684840800000|2023-05-23 11:20:00|9753.33|9753.33|9753.43|9753.43|9753.5|9753.5|9753.33|9753.33|0
1684841100000|2023-05-23 11:25:00|9752.91|9752.91|9760.57|9760.57|9762.95|9762.95|9752.91|9752.91|0
1684841400000|2023-05-23 11:30:00|9760.29|9760.29|9756.96|9756.96|9760.29|9760.29|9756.72|9756.72|0
1684841700000|2023-05-23 11:35:00|9757.04|9757.04|9758.42|9758.42|9758.5|9758.5|9755.97|9755.97|0
1684842000000|2023-05-23 11:40:00|9758.7|9758.7|9759.72|9759.72|9759.72|9759.72|9755.88|9755.88|0
1684842300000|2023-05-23 11:45:00|9759.98|9759.98|9763.35|9763.35|9766.03|9766.03|9759.98|9759.98|0
1684842600000|2023-05-23 11:50:00|9763.28|9763.28|9762.29|9762.29|9763.57|9763.57|9760.09|9760.09|0
1684842900000|2023-05-23 11:55:00|9762.14|9762.14|9759.65|9759.65|9762.14|9762.14|9759.65|9759.65|0
1684843200000|2023-05-23 12:00:00|9759.42|9759.42|9758.34|9758.34|9759.42|9759.42|9758.34|9758.34|0
1684843500000|2023-05-23 12:05:00|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|0
1684843800000|2023-05-23 12:10:00|9758.25|9758.25|9757.12|9757.12|9758.32|9758.32|9757.04|9757.04|0
1684844100000|2023-05-23 12:15:00|9756.86|9756.86|9750.3|9750.3|9756.86|9756.86|9750.3|9750.3|0
1684844400000|2023-05-23 12:20:00|9750.12|9750.12|9751.03|9751.03|9751.46|9751.46|9748.2|9748.2|0
1684844700000|2023-05-23 12:25:00|9751.54|9751.54|9752.65|9752.65|9752.92|9752.92|9751.54|9751.54|0
1684845000000|2023-05-23 12:30:00|9753|9753|9754.91|9754.91|9755.12|9755.12|9753|9753|0
1684845300000|2023-05-23 12:35:00|9755.26|9755.26|9770.04|9770.04|9770.04|9770.04|9755.26|9755.26|0
1684845600000|2023-05-23 12:40:00|9770.39|9770.39|9772.33|9772.33|9772.33|9772.33|9769.78|9769.78|0
1684845900000|2023-05-23 12:45:00|9772.07|9772.07|9769.57|9769.57|9772.15|9772.15|9769.57|9769.57|0
1684846200000|2023-05-23 12:50:00|9769.06|9769.06|9768.15|9768.15|9770.06|9770.06|9767.5|9767.5|0
1684846500000|2023-05-23 12:55:00|9767.98|9767.98|9777.43|9777.43|9777.43|9777.43|9767.98|9767.98|0
1684846800000|2023-05-23 13:00:00|9777.61|9777.61|9786.89|9786.89|9786.89|9786.89|9777.61|9777.61|0
1684847100000|2023-05-23 13:05:00|9787.24|9787.24|9783.2|9783.2|9789.96|9789.96|9783.2|9783.2|0
1684847400000|2023-05-23 13:10:00|9783.02|9783.02|9779.67|9779.67|9783.02|9783.02|9778.97|9778.97|0
1684847700000|2023-05-23 13:15:00|9779.41|9779.41|9775.87|9775.87|9779.41|9779.41|9772.47|9772.47|0
1684848000000|2023-05-23 13:20:00|9776.42|9776.42|9775.63|9775.63|9779.86|9779.86|9775.63|9775.63|0
1684848300000|2023-05-23 13:25:00|9775.97|9775.97|9778.29|9778.29|9779.76|9779.76|9775.72|9775.72|0
1684848600000|2023-05-23 13:30:00|9777.77|9777.77|9758.46|9758.46|9777.77|9777.77|9758.46|9758.46|0
1684848900000|2023-05-23 13:35:00|9758.11|9758.11|9748.65|9748.65|9758.11|9758.11|9748.65|9748.65|0
1684849200000|2023-05-23 13:40:00|9748.39|9748.39|9747.74|9747.74|9755.71|9755.71|9746.21|9746.21|0
1684849500000|2023-05-23 13:45:00|9747.39|9747.39|9748.71|9748.71|9749.14|9749.14|9740.8|9740.8|0
1684849800000|2023-05-23 13:50:00|9746.33|9746.33|9743.68|9743.68|9746.52|9746.52|9739.4|9739.4|0
1684850100000|2023-05-23 13:55:00|9743.94|9743.94|9742.13|9742.13|9746.55|9746.55|9737.32|9737.32|0
1684850400000|2023-05-23 14:00:00|9744.51|9744.51|9747.66|9747.66|9752.45|9752.45|9743.8|9743.8|0
1684850700000|2023-05-23 14:05:00|9747.84|9747.84|9746.19|9746.19|9750.64|9750.64|9743.62|9743.62|0
1684851000000|2023-05-23 14:10:00|9746.01|9746.01|9753.5|9753.5|9756.57|9756.57|9743.64|9743.64|0
1684851300000|2023-05-23 14:15:00|9753.28|9753.28|9748.42|9748.42|9753.28|9753.28|9743.97|9743.97|0
1684851600000|2023-05-23 14:20:00|9750.8|9750.8|9749.84|9749.84|9754.25|9754.25|9749.33|9749.33|0
1684851900000|2023-05-23 14:25:00|9747.46|9747.46|9750.46|9750.46|9750.46|9750.46|9747.46|9747.46|0
1684852200000|2023-05-23 14:30:00|9750.31|9750.31|9743.75|9743.75|9750.39|9750.39|9743.75|9743.75|0
1684852500000|2023-05-23 14:35:00|9743.49|9743.49|9735.03|9735.03|9743.75|9743.75|9731.77|9731.77|0
1684852800000|2023-05-23 14:40:00|9735.29|9735.29|9731.53|9731.53|9735.29|9735.29|9727.03|9727.03|0
1684853100000|2023-05-23 14:45:00|9731.97|9731.97|9730.66|9730.66|9734.58|9734.58|9726.25|9726.25|0
1684853400000|2023-05-23 14:50:00|9728.29|9728.29|9725.67|9725.67|9728.29|9728.29|9722.7|9722.7|0
1684853700000|2023-05-23 14:55:00|9726.2|9726.2|9721.86|9721.86|9726.44|9726.44|9721.86|9721.86|0
1684854000000|2023-05-23 15:00:00|9721.79|9721.79|9730.12|9730.12|9730.45|9730.45|9721.53|9721.53|0
1684854300000|2023-05-23 15:05:00|9727.74|9727.74|9727.45|9727.45|9728.61|9728.61|9723.5|9723.5|0
1684854600000|2023-05-23 15:10:00|9725.07|9725.07|9720.01|9720.01|9725.07|9725.07|9718.56|9718.56|0
1684854900000|2023-05-23 15:15:00|9719.93|9719.93|9720.22|9720.22|9725.94|9725.94|9717.31|9717.31|0
1684855200000|2023-05-23 15:20:00|9720.04|9720.04|9730.66|9730.66|9731.35|9731.35|9717.52|9717.52|0
1684855500000|2023-05-23 15:25:00|9730.48|9730.48|9728.4|9728.4|9731.43|9731.43|9725.46|9725.46|0
1684912500000|2023-05-24 07:15:00|9585.73|9585.73|9571.82|9571.82|9585.73|9585.73|9571.82|9571.82|0
1684912800000|2023-05-24 07:20:00|9572.28|9572.28|9575.87|9575.87|9579.82|9579.82|9570.62|9570.62|0
1684913100000|2023-05-24 07:25:00|9575.52|9575.52|9574.91|9574.91|9576.81|9576.81|9569.31|9569.31|0
1684913400000|2023-05-24 07:30:00|9573.87|9573.87|9558.81|9558.81|9573.87|9573.87|9558.63|9558.63|0
1684913700000|2023-05-24 07:35:00|9558.11|9558.11|9562.55|9562.55|9565.16|9565.16|9557.42|9557.42|0
1684914000000|2023-05-24 07:40:00|9562.21|9562.21|9556.81|9556.81|9562.9|9562.9|9544.89|9544.89|0
1684914300000|2023-05-24 07:45:00|9558.55|9558.55|9560.46|9560.46|9567.81|9567.81|9557.51|9557.51|0
1684914600000|2023-05-24 07:50:00|9560.23|9560.23|9549.63|9549.63|9560.23|9560.23|9549.63|9549.63|0
1684914900000|2023-05-24 07:55:00|9550.67|9550.67|9556.61|9556.61|9559.59|9559.59|9550.67|9550.67|0
1684915200000|2023-05-24 08:00:00|9556.35|9556.35|9556.73|9556.73|9557.59|9557.59|9547.34|9547.34|0
1684915500000|2023-05-24 08:05:00|9557|9557|9556.61|9556.61|9563.15|9563.15|9554.41|9554.41|0
1684915800000|2023-05-24 08:10:00|9557.31|9557.31|9563.97|9563.97|9564.32|9564.32|9556.61|9556.61|0
1684916100000|2023-05-24 08:15:00|9566.35|9566.35|9564.49|9564.49|9568.74|9568.74|9563.98|9563.98|0
1684916400000|2023-05-24 08:20:00|9563.79|9563.79|9558.41|9558.41|9563.79|9563.79|9551.85|9551.85|0
1684916700000|2023-05-24 08:25:00|9558.58|9558.58|9562.04|9562.04|9565.99|9565.99|9558.58|9558.58|0
1684917000000|2023-05-24 08:30:00|9561.7|9561.7|9554.14|9554.14|9562.77|9562.77|9554.14|9554.14|0
1684917300000|2023-05-24 08:35:00|9556.52|9556.52|9555.01|9555.01|9560.34|9560.34|9552.63|9552.63|0
1684917600000|2023-05-24 08:40:00|9557.64|9557.64|9552.79|9552.79|9558.79|9558.79|9552.79|9552.79|0
1684917900000|2023-05-24 08:45:00|9555.16|9555.16|9552.64|9552.64|9555.51|9555.51|9552.64|9552.64|0
1684918200000|2023-05-24 08:50:00|9553.34|9553.34|9558.7|9558.7|9559.46|9559.46|9553.34|9553.34|0
1684918500000|2023-05-24 08:55:00|9560.82|9560.82|9558.11|9558.11|9561.87|9561.87|9558|9558|0
1684918800000|2023-05-24 09:00:00|9557.85|9557.85|9551.78|9551.78|9557.85|9557.85|9551.6|9551.6|0
1684919100000|2023-05-24 09:05:00|9551.95|9551.95|9528.07|9528.07|9553.18|9553.18|9528.07|9528.07|0
1684919400000|2023-05-24 09:10:00|9528.33|9528.33|9533.87|9533.87|9534.48|9534.48|9528.33|9528.33|0
1684919700000|2023-05-24 09:15:00|9534.57|9534.57|9524.14|9524.14|9535.26|9535.26|9521.94|9521.94|0
1684920000000|2023-05-24 09:20:00|9526.52|9526.52|9523.7|9523.7|9529.14|9529.14|9521.09|9521.09|0
1684920300000|2023-05-24 09:25:00|9524.05|9524.05|9519.4|9519.4|9525.79|9525.79|9519.4|9519.4|0
1684920600000|2023-05-24 09:30:00|9520|9520|9514.18|9514.18|9520.81|9520.81|9513.49|9513.49|0
1684920900000|2023-05-24 09:35:00|9516.56|9516.56|9519.73|9519.73|9519.73|9519.73|9515.7|9515.7|0
1684921200000|2023-05-24 09:40:00|9519.91|9519.91|9528.3|9528.3|9529.16|9529.16|9517.88|9517.88|0
1684921500000|2023-05-24 09:45:00|9528.04|9528.04|9528.76|9528.76|9533.66|9533.66|9527.55|9527.55|0
1684921800000|2023-05-24 09:50:00|9535.89|9535.89|9541.69|9541.69|9541.69|9541.69|9533.51|9533.51|0
1684922100000|2023-05-24 09:55:00|9541.86|9541.86|9538.82|9538.82|9543|9543|9538.22|9538.22|0
1684922400000|2023-05-24 10:00:00|9538.9|9538.9|9539.76|9539.76|9540.11|9540.11|9537.85|9537.85|0
1684922700000|2023-05-24 10:05:00|9542.14|9542.14|9531.85|9531.85|9542.14|9542.14|9531.85|9531.85|0
1684923000000|2023-05-24 10:10:00|9531.6|9531.6|9531|9531|9531.6|9531.6|9526.06|9526.06|0
1684923300000|2023-05-24 10:15:00|9530.47|9530.47|9519.9|9519.9|9530.47|9530.47|9519.72|9519.72|0
1684923600000|2023-05-24 10:20:00|9519.64|9519.64|9514.16|9514.16|9522.14|9522.14|9514.16|9514.16|0
1684923900000|2023-05-24 10:25:00|9514.42|9514.42|9513.94|9513.94|9516.18|9516.18|9513.68|9513.68|0
1684924200000|2023-05-24 10:30:00|9513.59|9513.59|9515.3|9515.3|9515.3|9515.3|9512.15|9512.15|0
1684924500000|2023-05-24 10:35:00|9515.48|9515.48|9519.13|9519.13|9519.13|9519.13|9515.48|9515.48|0
1684924800000|2023-05-24 10:40:00|9519.82|9519.82|9517.92|9517.92|9522.67|9522.67|9517.92|9517.92|0
1684925100000|2023-05-24 10:45:00|9517.4|9517.4|9518.34|9518.34|9519.54|9519.54|9517.05|9517.05|0
1684925400000|2023-05-24 10:50:00|9518.43|9518.43|9517.75|9517.75|9518.51|9518.51|9513.26|9513.26|0
1684925700000|2023-05-24 10:55:00|9518.1|9518.1|9517.83|9517.83|9519.47|9519.47|9517.47|9517.47|0
1684926000000|2023-05-24 11:00:00|9518.01|9518.01|9520.52|9520.52|9520.52|9520.52|9510.94|9510.94|0
1684926300000|2023-05-24 11:05:00|9520.17|9520.17|9514.97|9514.97|9520.69|9520.69|9512.42|9512.42|0
1684926600000|2023-05-24 11:10:00|9512.6|9512.6|9509.79|9509.79|9513.04|9513.04|9508.76|9508.76|0
1684926900000|2023-05-24 11:15:00|9509.96|9509.96|9516.79|9516.79|9516.79|9516.79|9509.96|9509.96|0
1684927200000|2023-05-24 11:20:00|9516.25|9516.25|9512.94|9512.94|9516.25|9516.25|9510.01|9510.01|0
1684927500000|2023-05-24 11:25:00|9512.68|9512.68|9515.39|9515.39|9515.39|9515.39|9510.2|9510.2|0
1684927800000|2023-05-24 11:30:00|9515.21|9515.21|9510.4|9510.4|9517.63|9517.63|9510.4|9510.4|0
1684928100000|2023-05-24 11:35:00|9510.75|9510.75|9513.55|9513.55|9513.55|9513.55|9508.67|9508.67|0
1684928400000|2023-05-24 11:40:00|9513.2|9513.2|9516.28|9516.28|9516.28|9516.28|9512.95|9512.95|0
1684928700000|2023-05-24 11:45:00|9516.46|9516.46|9517.8|9517.8|9520.56|9520.56|9516.46|9516.46|0
1684929000000|2023-05-24 11:50:00|9517.58|9517.58|9517.18|9517.18|9517.94|9517.94|9516.75|9516.75|0
1684929300000|2023-05-24 11:55:00|9517.52|9517.52|9514.2|9514.2|9518.03|9518.03|9510.66|9510.66|0
1684929600000|2023-05-24 12:00:00|9514.9|9514.9|9514.07|9514.07|9516.57|9516.57|9512.32|9512.32|0
1684929900000|2023-05-24 12:05:00|9513.99|9513.99|9520.79|9520.79|9524.48|9524.48|9513.99|9513.99|0
1684930200000|2023-05-24 12:10:00|9523.17|9523.17|9518.9|9518.9|9524.47|9524.47|9518.9|9518.9|0
1684930500000|2023-05-24 12:15:00|9516.52|9516.52|9512.28|9512.28|9516.52|9516.52|9509.85|9509.85|0
1684930800000|2023-05-24 12:20:00|9512.11|9512.11|9514.22|9514.22|9517.75|9517.75|9511.06|9511.06|0
1684931100000|2023-05-24 12:25:00|9516.6|9516.6|9505.85|9505.85|9516.99|9516.99|9505.85|9505.85|0
1684931400000|2023-05-24 12:30:00|9505.94|9505.94|9509.84|9509.84|9509.84|9509.84|9504.73|9504.73|0
1684931700000|2023-05-24 12:35:00|9510.19|9510.19|9513.9|9513.9|9513.9|9513.9|9505.17|9505.17|0
1684932000000|2023-05-24 12:40:00|9513.81|9513.81|9500.44|9500.44|9513.81|9513.81|9500.44|9500.44|0
1684932300000|2023-05-24 12:45:00|9500.95|9500.95|9498.62|9498.62|9503.16|9503.16|9498.32|9498.32|0
1684932600000|2023-05-24 12:50:00|9499.13|9499.13|9502.21|9502.21|9503.76|9503.76|9498.9|9498.9|0
1684932900000|2023-05-24 12:55:00|9502.56|9502.56|9488.22|9488.22|9502.82|9502.82|9488.22|9488.22|0
1684933200000|2023-05-24 13:00:00|9487.96|9487.96|9486.3|9486.3|9490.04|9490.04|9485.95|9485.95|0
1684933500000|2023-05-24 13:05:00|9486.58|9486.58|9489.85|9489.85|9492.2|9492.2|9485.72|9485.72|0
1684933800000|2023-05-24 13:10:00|9489.5|9489.5|9492.58|9492.58|9493.62|9493.62|9489.5|9489.5|0
1684934100000|2023-05-24 13:15:00|9492.84|9492.84|9493.08|9493.08|9496.88|9496.88|9490.22|9490.22|0
1684934400000|2023-05-24 13:20:00|9492.9|9492.9|9492.73|9492.73|9493.39|9493.39|9485.34|9485.34|0
1684934700000|2023-05-24 13:25:00|9491.75|9491.75|9486.17|9486.17|9492.37|9492.37|9485.29|9485.29|0
1684935000000|2023-05-24 13:30:00|9485.12|9485.12|9498.33|9498.33|9500.71|9500.71|9480.36|9480.36|0
1684935300000|2023-05-24 13:35:00|9498.68|9498.68|9476.2|9476.2|9501.06|9501.06|9473.3|9473.3|0
1684935600000|2023-05-24 13:40:00|9478.58|9478.58|9475.01|9475.01|9487.46|9487.46|9472.65|9472.65|0
1684935900000|2023-05-24 13:45:00|9475.36|9475.36|9470.93|9470.93|9475.79|9475.79|9465.37|9465.37|0
1684936200000|2023-05-24 13:50:00|9472.14|9472.14|9468.61|9468.61|9480.54|9480.54|9468.43|9468.43|0
1684936500000|2023-05-24 13:55:00|9470.99|9470.99|9484.97|9484.97|9488.26|9488.26|9470.99|9470.99|0
1684936800000|2023-05-24 14:00:00|9482.59|9482.59|9474.54|9474.54|9484.54|9484.54|9474.37|9474.37|0
1684937100000|2023-05-24 14:05:00|9474.18|9474.18|9462.72|9462.72|9474.18|9474.18|9462.25|9462.25|0
1684937400000|2023-05-24 14:10:00|9465.28|9465.28|9473.05|9473.05|9478.99|9478.99|9465.28|9465.28|0
1684937700000|2023-05-24 14:15:00|9473.23|9473.23|9480.89|9480.89|9480.89|9480.89|9472.74|9472.74|0
1684938000000|2023-05-24 14:20:00|9480.7|9480.7|9478.75|9478.75|9481.79|9481.79|9472.73|9472.73|0
1684938300000|2023-05-24 14:25:00|9479.01|9479.01|9495.99|9495.99|9496.34|9496.34|9479.01|9479.01|0
1684938600000|2023-05-24 14:30:00|9493.61|9493.61|9495.35|9495.35|9500.3|9500.3|9492.57|9492.57|0
1684938900000|2023-05-24 14:35:00|9495.87|9495.87|9494.96|9494.96|9501.4|9501.4|9494.77|9494.77|0
1684939200000|2023-05-24 14:40:00|9495.31|9495.31|9500.53|9500.53|9502.02|9502.02|9495.31|9495.31|0
1684939500000|2023-05-24 14:45:00|9500.35|9500.35|9507.12|9507.12|9507.38|9507.38|9499.31|9499.31|0
1684939800000|2023-05-24 14:50:00|9507.04|9507.04|9508.89|9508.89|9511.46|9511.46|9507.04|9507.04|0
1684940100000|2023-05-24 14:55:00|9509.07|9509.07|9512.07|9512.07|9512.08|9512.08|9505.67|9505.67|0
1684940400000|2023-05-24 15:00:00|9511.89|9511.89|9502.67|9502.67|9511.89|9511.89|9502.67|9502.67|0
1684940700000|2023-05-24 15:05:00|9502.49|9502.49|9505.14|9505.14|9508.29|9508.29|9501.66|9501.66|0
1684941000000|2023-05-24 15:10:00|9504.88|9504.88|9508.04|9508.04|9510.25|9510.25|9503.93|9503.93|0
1684941300000|2023-05-24 15:15:00|9507.69|9507.69|9504.28|9504.28|9509.52|9509.52|9503.4|9503.4|0
1684941600000|2023-05-24 15:20:00|9503.93|9503.93|9507.12|9507.12|9507.46|9507.46|9503.81|9503.81|0
1684941900000|2023-05-24 15:25:00|9507.21|9507.21|9506.51|9506.51|9511.71|9511.71|9505.95|9505.95|0
1684998900000|2023-05-25 07:15:00|9453.97|9453.97|9451.07|9451.07|9461.03|9461.03|9450.12|9450.12|0
1684999200000|2023-05-25 07:20:00|9451.59|9451.59|9436.26|9436.26|9461.24|9461.24|9436.26|9436.26|0
1684999500000|2023-05-25 07:25:00|9436.44|9436.44|9432.93|9432.93|9437.04|9437.04|9427.52|9427.52|0
1684999800000|2023-05-25 07:30:00|9433.58|9433.58|9419.94|9419.94|9434.2|9434.2|9416.5|9416.5|0
1685000100000|2023-05-25 07:35:00|9418.39|9418.39|9426.14|9426.14|9433.25|9433.25|9418.39|9418.39|0
1685000400000|2023-05-25 07:40:00|9426.44|9426.44|9431.62|9431.62|9440.08|9440.08|9426.44|9426.44|0
1685000700000|2023-05-25 07:45:00|9432.15|9432.15|9439.87|9439.87|9439.87|9439.87|9427.36|9427.36|0
1685001000000|2023-05-25 07:50:00|9439.35|9439.35|9444.73|9444.73|9449.9|9449.9|9435.32|9435.32|0
1685001300000|2023-05-25 07:55:00|9447.11|9447.11|9446.49|9446.49|9452.73|9452.73|9441.43|9441.43|0
1685001600000|2023-05-25 08:00:00|9446.4|9446.4|9440.22|9440.22|9446.4|9446.4|9437.79|9437.79|0
1685001900000|2023-05-25 08:05:00|9440.48|9440.48|9436.76|9436.76|9442.6|9442.6|9435.21|9435.21|0
1685002200000|2023-05-25 08:10:00|9434.38|9434.38|9436.49|9436.49|9436.49|9436.49|9428.59|9428.59|0
1685002500000|2023-05-25 08:15:00|9436.15|9436.15|9440.66|9440.66|9443.03|9443.03|9429.27|9429.27|0
1685002800000|2023-05-25 08:20:00|9440.92|9440.92|9449.77|9449.77|9451.63|9451.63|9440.92|9440.92|0
1685003100000|2023-05-25 08:25:00|9449.95|9449.95|9461.15|9461.15|9463.53|9463.53|9449.69|9449.69|0
1685003400000|2023-05-25 08:30:00|9461.34|9461.34|9454.56|9454.56|9462.68|9462.68|9453.06|9453.06|0
1685003700000|2023-05-25 08:35:00|9454.82|9454.82|9452.38|9452.38|9460.48|9460.48|9452.38|9452.38|0
1685004000000|2023-05-25 08:40:00|9452.64|9452.64|9449.52|9449.52|9457.38|9457.38|9449.52|9449.52|0
1685004300000|2023-05-25 08:45:00|9450.21|9450.21|9456.92|9456.92|9456.92|9456.92|9450.21|9450.21|0
1685004600000|2023-05-25 08:50:00|9456.74|9456.74|9464.3|9464.3|9464.66|9464.66|9456.74|9456.74|0
1685004900000|2023-05-25 08:55:00|9463.95|9463.95|9470.52|9470.52|9471.6|9471.6|9463.95|9463.95|0
1685005200000|2023-05-25 09:00:00|9469.82|9469.82|9466.27|9466.27|9469.82|9469.82|9464.6|9464.6|0
1685005500000|2023-05-25 09:05:00|9465.92|9465.92|9457.73|9457.73|9466.45|9466.45|9457.73|9457.73|0
1685005800000|2023-05-25 09:10:00|9458.62|9458.62|9455.44|9455.44|9460.1|9460.1|9453.42|9453.42|0
1685006100000|2023-05-25 09:15:00|9453.06|9453.06|9448.05|9448.05|9454.11|9454.11|9448.05|9448.05|0
1685006400000|2023-05-25 09:20:00|9448.32|9448.32|9454.68|9454.68|9454.68|9454.68|9447.55|9447.55|0
1685006700000|2023-05-25 09:25:00|9453.9|9453.9|9452.43|9452.43|9461.65|9461.65|9452.43|9452.43|0
1685007000000|2023-05-25 09:30:00|9451.91|9451.91|9459.67|9459.67|9460.03|9460.03|9451.91|9451.91|0
1685007300000|2023-05-25 09:35:00|9458.98|9458.98|9458.55|9458.55|9459|9459|9458.55|9458.55|0
1685007600000|2023-05-25 09:40:00|9458.33|9458.33|9462.05|9462.05|9462.82|9462.82|9457.85|9457.85|0
1685007900000|2023-05-25 09:45:00|9461.87|9461.87|9464.39|9464.39|9464.39|9464.39|9461.87|9461.87|0
1685008200000|2023-05-25 09:50:00|9464.24|9464.24|9466.53|9466.53|9466.53|9466.53|9462.94|9462.94|0
1685008500000|2023-05-25 09:55:00|9466.28|9466.28|9469.05|9469.05|9471.44|9471.44|9462.13|9462.13|0
1685008800000|2023-05-25 10:00:00|9471.43|9471.43|9471.68|9471.68|9472.03|9472.03|9471.33|9471.33|0
1685009100000|2023-05-25 10:05:00|9471.94|9471.94|9471.66|9471.66|9474.69|9474.69|9466.47|9466.47|0
1685009400000|2023-05-25 10:10:00|9471.49|9471.49|9467.98|9467.98|9471.49|9471.49|9467.72|9467.72|0
1685009700000|2023-05-25 10:15:00|9467.72|9467.72|9471.24|9471.24|9471.24|9471.24|9467.72|9467.72|0
1685010000000|2023-05-25 10:20:00|9472.28|9472.28|9470.84|9470.84|9472.87|9472.87|9470.49|9470.49|0
1685010300000|2023-05-25 10:25:00|9473.22|9473.22|9467.21|9467.21|9473.69|9473.69|9467.21|9467.21|0
1685010600000|2023-05-25 10:30:00|9469.58|9469.58|9467.21|9467.21|9469.76|9469.76|9467.21|9467.21|0
1685010900000|2023-05-25 10:35:00|9467.04|9467.04|9464.56|9464.56|9467.48|9467.48|9462.18|9462.18|0
1685011200000|2023-05-25 10:40:00|9464.21|9464.21|9470.15|9470.15|9470.15|9470.15|9461.96|9461.96|0
1685011500000|2023-05-25 10:45:00|9469.89|9469.89|9459.82|9459.82|9469.89|9469.89|9457.44|9457.44|0
1685011800000|2023-05-25 10:50:00|9462.2|9462.2|9457.16|9457.16|9464.57|9464.57|9457.16|9457.16|0
1685012100000|2023-05-25 10:55:00|9456.98|9456.98|9454.51|9454.51|9457.32|9457.32|9454.42|9454.42|0
1685012400000|2023-05-25 11:00:00|9454.25|9454.25|9449.74|9449.74|9456.26|9456.26|9444.99|9444.99|0
1685012700000|2023-05-25 11:05:00|9449.38|9449.38|9452.68|9452.68|9452.68|9452.68|9447.54|9447.54|0
1685013000000|2023-05-25 11:10:00|9451.91|9451.91|9446.91|9446.91|9451.91|9451.91|9446.74|9446.74|0
1685013300000|2023-05-25 11:15:00|9449.29|9449.29|9452.22|9452.22|9452.73|9452.73|9449.29|9449.29|0
1685013600000|2023-05-25 11:20:00|9452.4|9452.4|9454.04|9454.04|9454.29|9454.29|9452.22|9452.22|0
1685013900000|2023-05-25 11:25:00|9454.38|9454.38|9453.26|9453.26|9456.94|9456.94|9453.26|9453.26|0
1685014200000|2023-05-25 11:30:00|9452.48|9452.48|9450.76|9450.76|9453.9|9453.9|9448.89|9448.89|0
1685014500000|2023-05-25 11:35:00|9451.46|9451.46|9452.3|9452.3|9455.49|9455.49|9451.46|9451.46|0
1685014800000|2023-05-25 11:40:00|9452.15|9452.15|9455.06|9455.06|9455.06|9455.06|9451.63|9451.63|0
1685015100000|2023-05-25 11:45:00|9454.54|9454.54|9457.67|9457.67|9457.67|9457.67|9453.93|9453.93|0
1685015400000|2023-05-25 11:50:00|9458.72|9458.72|9458.24|9458.24|9461.08|9461.08|9456.68|9456.68|0
1685015700000|2023-05-25 11:55:00|9458.58|9458.58|9462.37|9462.37|9462.91|9462.91|9458.35|9458.35|0
1685016000000|2023-05-25 12:00:00|9462.02|9462.02|9466.36|9466.36|9466.36|9466.36|9462.02|9462.02|0
1685016300000|2023-05-25 12:05:00|9465.58|9465.58|9467.51|9467.51|9467.51|9467.51|9465.13|9465.13|0
1685016600000|2023-05-25 12:10:00|9467.6|9467.6|9472.71|9472.71|9472.71|9472.71|9466.72|9466.72|0
1685016900000|2023-05-25 12:15:00|9470.34|9470.34|9476.55|9476.55|9476.55|9476.55|9470.34|9470.34|0
1685017200000|2023-05-25 12:20:00|9476.37|9476.37|9465.98|9465.98|9476.73|9476.73|9465.98|9465.98|0
1685017500000|2023-05-25 12:25:00|9466.16|9466.16|9467.85|9467.85|9468.32|9468.32|9466.16|9466.16|0
1685017800000|2023-05-25 12:30:00|9472.6|9472.6|9471.66|9471.66|9472.6|9472.6|9467.25|9467.25|0
1685018100000|2023-05-25 12:35:00|9471.47|9471.47|9475.42|9475.42|9476.46|9476.46|9471.38|9471.38|0
1685018400000|2023-05-25 12:40:00|9475.64|9475.64|9484.8|9484.8|9485.23|9485.23|9475.64|9475.64|0
1685018700000|2023-05-25 12:45:00|9485.57|9485.57|9482.93|9482.93|9485.57|9485.57|9480.4|9480.4|0
1685019000000|2023-05-25 12:50:00|9482.78|9482.78|9481.78|9481.78|9483.27|9483.27|9481.7|9481.7|0
1685019300000|2023-05-25 12:55:00|9481.27|9481.27|9471.58|9471.58|9481.27|9481.27|9471.58|9471.58|0
1685019600000|2023-05-25 13:00:00|9471.76|9471.76|9474.5|9474.5|9476.86|9476.86|9471.76|9471.76|0
1685019900000|2023-05-25 13:05:00|9475.55|9475.55|9477.91|9477.91|9477.91|9477.91|9474.4|9474.4|0
1685020200000|2023-05-25 13:10:00|9477.74|9477.74|9467.19|9467.19|9477.74|9477.74|9467.19|9467.19|0
1685020500000|2023-05-25 13:15:00|9467.01|9467.01|9464.71|9464.71|9467.01|9467.01|9464.71|9464.71|0
1685020800000|2023-05-25 13:20:00|9464.61|9464.61|9462.85|9462.85|9464.7|9464.7|9462.85|9462.85|0
1685021100000|2023-05-25 13:25:00|9463.03|9463.03|9464.6|9464.6|9464.6|9464.6|9459.58|9459.58|0
1685021400000|2023-05-25 13:30:00|9464.42|9464.42|9460.57|9460.57|9471.56|9471.56|9459.77|9459.77|0
1685021700000|2023-05-25 13:35:00|9460.91|9460.91|9463.62|9463.62|9470.21|9470.21|9460.91|9460.91|0
1685022000000|2023-05-25 13:40:00|9466|9466|9467.51|9467.51|9470.58|9470.58|9465.4|9465.4|0
1685022300000|2023-05-25 13:45:00|9467.86|9467.86|9470.62|9470.62|9471.78|9471.78|9465.61|9465.61|0
1685022600000|2023-05-25 13:50:00|9470.54|9470.54|9463.19|9463.19|9470.8|9470.8|9462.55|9462.55|0
1685022900000|2023-05-25 13:55:00|9463.02|9463.02|9472.31|9472.31|9472.95|9472.95|9463.02|9463.02|0
1685023200000|2023-05-25 14:00:00|9471.96|9471.96|9473.63|9473.63|9474.53|9474.53|9471.52|9471.52|0
1685023500000|2023-05-25 14:05:00|9476|9476|9478.51|9478.51|9478.52|9478.52|9472.61|9472.61|0
1685023800000|2023-05-25 14:10:00|9477.48|9477.48|9475.34|9475.34|9478.64|9478.64|9475.34|9475.34|0
1685024100000|2023-05-25 14:15:00|9475.52|9475.52|9484.14|9484.14|9486.47|9486.47|9475.52|9475.52|0
1685024400000|2023-05-25 14:20:00|9483.44|9483.44|9487.75|9487.75|9488.79|9488.79|9480.72|9480.72|0
1685024700000|2023-05-25 14:25:00|9487.93|9487.93|9486.11|9486.11|9489.35|9489.35|9486.11|9486.11|0
1685025000000|2023-05-25 14:30:00|9486.45|9486.45|9491.09|9491.09|9493.99|9493.99|9486.1|9486.1|0
1685025300000|2023-05-25 14:35:00|9490.74|9490.74|9498.52|9498.52|9500.95|9500.95|9490.74|9490.74|0
1685025600000|2023-05-25 14:40:00|9498.17|9498.17|9498.32|9498.32|9500.32|9500.32|9498.17|9498.17|0
1685025900000|2023-05-25 14:45:00|9498.76|9498.76|9491.57|9491.57|9499.63|9499.63|9491.47|9491.47|0
1685026200000|2023-05-25 14:50:00|9491.39|9491.39|9488.42|9488.42|9491.39|9491.39|9484|9484|0
1685026500000|2023-05-25 14:55:00|9488.33|9488.33|9495.09|9495.09|9495.44|9495.44|9484.36|9484.36|0
1685026800000|2023-05-25 15:00:00|9494.83|9494.83|9491.59|9491.59|9497.3|9497.3|9488.96|9488.96|0
1685027100000|2023-05-25 15:05:00|9491.85|9491.85|9490.92|9490.92|9492.36|9492.36|9485.65|9485.65|0
1685027400000|2023-05-25 15:10:00|9490.22|9490.22|9495.12|9495.12|9496.57|9496.57|9490.22|9490.22|0
1685027700000|2023-05-25 15:15:00|9495.38|9495.38|9493.07|9493.07|9495.38|9495.38|9490.15|9490.15|0
1685028000000|2023-05-25 15:20:00|9492.89|9492.89|9484.26|9484.26|9492.89|9492.89|9483.78|9483.78|0
1685028300000|2023-05-25 15:25:00|9483.75|9483.75|9481.04|9481.04|9486.64|9486.64|9480.96|9480.96|0
1685085300000|2023-05-26 07:15:00|9492.29|9492.29|9497.42|9497.42|9500.66|9500.66|9489.91|9489.91|0
1685085600000|2023-05-26 07:20:00|9497.65|9497.65|9494.98|9494.98|9498.34|9498.34|9492.25|9492.25|0
1685085900000|2023-05-26 07:25:00|9490.93|9490.93|9500.35|9500.35|9500.35|9500.35|9490.93|9490.93|0
1685086200000|2023-05-26 07:30:00|9500.53|9500.53|9486.54|9486.54|9501.78|9501.78|9486.54|9486.54|0
1685086500000|2023-05-26 07:35:00|9486.91|9486.91|9482.85|9482.85|9489.73|9489.73|9480.83|9480.83|0
1685086800000|2023-05-26 07:40:00|9485.23|9485.23|9478.69|9478.69|9487.03|9487.03|9474.23|9474.23|0
1685087100000|2023-05-26 07:45:00|9478.79|9478.79|9492.69|9492.69|9492.69|9492.69|9476.66|9476.66|0
1685087400000|2023-05-26 07:50:00|9492.94|9492.94|9497.36|9497.36|9499.74|9499.74|9489.79|9489.79|0
1685087700000|2023-05-26 07:55:00|9497.02|9497.02|9490.47|9490.47|9498.38|9498.38|9490.3|9490.3|0
1685088000000|2023-05-26 08:00:00|9489.43|9489.43|9493.86|9493.86|9494.01|9494.01|9489.06|9489.06|0
1685088300000|2023-05-26 08:05:00|9493.79|9493.79|9487.03|9487.03|9494.25|9494.25|9487.03|9487.03|0
1685088600000|2023-05-26 08:10:00|9487.28|9487.28|9488.67|9488.67|9488.67|9488.67|9485.42|9485.42|0
1685088900000|2023-05-26 08:15:00|9489.21|9489.21|9486.97|9486.97|9489.64|9489.64|9484.12|9484.12|0
1685089200000|2023-05-26 08:20:00|9486.79|9486.79|9487.23|9487.23|9487.57|9487.57|9486.53|9486.53|0
1685089500000|2023-05-26 08:25:00|9487.08|9487.08|9482.36|9482.36|9487.27|9487.27|9482.01|9482.01|0
1685089800000|2023-05-26 08:30:00|9481.66|9481.66|9485.12|9485.12|9485.12|9485.12|9479.63|9479.63|0
1685090100000|2023-05-26 08:35:00|9485.38|9485.38|9474.24|9474.24|9486.55|9486.55|9473.94|9473.94|0
1685090400000|2023-05-26 08:40:00|9472.84|9472.84|9473|9473|9476.32|9476.32|9471.98|9471.98|0
1685090700000|2023-05-26 08:45:00|9473.26|9473.26|9483.54|9483.54|9483.54|9483.54|9473.26|9473.26|0
1685091000000|2023-05-26 08:50:00|9484.23|9484.23|9481.64|9481.64|9486.34|9486.34|9480.61|9480.61|0
1685091300000|2023-05-26 08:55:00|9479.27|9479.27|9481.95|9481.95|9483.08|9483.08|9479.27|9479.27|0
1685091600000|2023-05-26 09:00:00|9482.21|9482.21|9478.72|9478.72|9482.73|9482.73|9476.35|9476.35|0
1685091900000|2023-05-26 09:05:00|9478.8|9478.8|9479.86|9479.86|9479.86|9479.86|9472.8|9472.8|0
1685092200000|2023-05-26 09:10:00|9479.16|9479.16|9474.95|9474.95|9479.16|9479.16|9474.95|9474.95|0
1685092500000|2023-05-26 09:15:00|9472.57|9472.57|9476.27|9476.27|9476.8|9476.8|9472.57|9472.57|0
1685092800000|2023-05-26 09:20:00|9476.79|9476.79|9470.65|9470.65|9477.04|9477.04|9470.65|9470.65|0
1685093100000|2023-05-26 09:25:00|9469.95|9469.95|9470.75|9470.75|9473.35|9473.35|9469.73|9469.73|0
1685093400000|2023-05-26 09:30:00|9470.9|9470.9|9468.44|9468.44|9471.63|9471.63|9467.75|9467.75|0
1685093700000|2023-05-26 09:35:00|9469.48|9469.48|9469.05|9469.05|9470.17|9470.17|9465.07|9465.07|0
1685094000000|2023-05-26 09:40:00|9468.9|9468.9|9470.51|9470.51|9470.7|9470.7|9466.59|9466.59|0
1685094300000|2023-05-26 09:45:00|9470.69|9470.69|9468.56|9468.56|9470.94|9470.94|9467.44|9467.44|0
1685094600000|2023-05-26 09:50:00|9469.08|9469.08|9468.47|9468.47|9469.25|9469.25|9467.99|9467.99|0
1685094900000|2023-05-26 09:55:00|9470.85|9470.85|9471.63|9471.63|9472.42|9472.42|9470.85|9470.85|0
1685095200000|2023-05-26 10:00:00|9470.59|9470.59|9474.86|9474.86|9475.51|9475.51|9469.56|9469.56|0
1685095500000|2023-05-26 10:05:00|9476.72|9476.72|9481.45|9481.45|9481.45|9481.45|9476.72|9476.72|0
1685095800000|2023-05-26 10:10:00|9481.8|9481.8|9484.89|9484.89|9484.89|9484.89|9481.63|9481.63|0
1685096100000|2023-05-26 10:15:00|9483.85|9483.85|9482.95|9482.95|9484.89|9484.89|9482|9482|0
1685096400000|2023-05-26 10:20:00|9483.21|9483.21|9484.6|9484.6|9485.99|9485.99|9483.06|9483.06|0
1685096700000|2023-05-26 10:25:00|9484.86|9484.86|9486.53|9486.53|9489|9489|9484.86|9484.86|0
1685097000000|2023-05-26 10:30:00|9486.27|9486.27|9490.84|9490.84|9490.84|9490.84|9486.02|9486.02|0
1685097300000|2023-05-26 10:35:00|9491.19|9491.19|9495.91|9495.91|9495.91|9495.91|9489.86|9489.86|0
1685097600000|2023-05-26 10:40:00|9498.29|9498.29|9496.87|9496.87|9498.64|9498.64|9496.17|9496.17|0
1685097900000|2023-05-26 10:45:00|9497.04|9497.04|9498.36|9498.36|9498.36|9498.36|9497.04|9497.04|0
1685098200000|2023-05-26 10:50:00|9498.62|9498.62|9502.78|9502.78|9503.04|9503.04|9498.62|9498.62|0
1685098500000|2023-05-26 10:55:00|9502.87|9502.87|9505.52|9505.52|9505.52|9505.52|9502.53|9502.53|0
1685098800000|2023-05-26 11:00:00|9505.89|9505.89|9502.15|9502.15|9506.14|9506.14|9502.15|9502.15|0
1685099100000|2023-05-26 11:05:00|9502.5|9502.5|9513.29|9513.29|9513.98|9513.98|9502.31|9502.31|0
1685099400000|2023-05-26 11:10:00|9512.59|9512.59|9513.16|9513.16|9514.97|9514.97|9508.41|9508.41|0
1685099700000|2023-05-26 11:15:00|9512.64|9512.64|9510.37|9510.37|9516.55|9516.55|9510.37|9510.37|0
1685100000000|2023-05-26 11:20:00|9510.11|9510.11|9508.72|9508.72|9510.11|9510.11|9508.54|9508.54|0
1685100300000|2023-05-26 11:25:00|9508.98|9508.98|9512.04|9512.04|9512.04|9512.04|9508.98|9508.98|0
1685100600000|2023-05-26 11:30:00|9511.7|9511.7|9512.96|9512.96|9514.07|9514.07|9511.7|9511.7|0
1685100900000|2023-05-26 11:35:00|9513.31|9513.31|9513.4|9513.4|9513.4|9513.4|9513.05|9513.05|0
1685101200000|2023-05-26 11:40:00|9513.75|9513.75|9511.54|9511.54|9514.35|9514.35|9511.28|9511.28|0
1685101500000|2023-05-26 11:45:00|9512.25|9512.25|9514.48|9514.48|9514.48|9514.48|9512.07|9512.07|0
1685101800000|2023-05-26 11:50:00|9515|9515|9511.73|9511.73|9515.35|9515.35|9511.73|9511.73|0
1685102100000|2023-05-26 11:55:00|9511.47|9511.47|9510.52|9510.52|9511.47|9511.47|9509.66|9509.66|0
1685102400000|2023-05-26 12:00:00|9512.9|9512.9|9508.49|9508.49|9512.9|9512.9|9508.34|9508.34|0
1685102700000|2023-05-26 12:05:00|9508.56|9508.56|9505.57|9505.57|9508.56|9508.56|9504.8|9504.8|0
1685103000000|2023-05-26 12:10:00|9505.29|9505.29|9505.11|9505.11|9505.29|9505.29|9503.72|9503.72|0
1685103300000|2023-05-26 12:15:00|9505.03|9505.03|9503.64|9503.64|9505.03|9505.03|9503.41|9503.41|0
1685103600000|2023-05-26 12:20:00|9503.29|9503.29|9501.06|9501.06|9503.59|9503.59|9501.06|9501.06|0
1685103900000|2023-05-26 12:25:00|9501.41|9501.41|9502.51|9502.51|9503.75|9503.75|9501.15|9501.15|0
1685104200000|2023-05-26 12:30:00|9502.86|9502.86|9504.23|9504.23|9504.48|9504.48|9496.16|9496.16|0
1685104500000|2023-05-26 12:35:00|9503.95|9503.95|9505.2|9505.2|9505.62|9505.62|9503.86|9503.86|0
1685104800000|2023-05-26 12:40:00|9504.92|9504.92|9507.12|9507.12|9507.29|9507.29|9503.96|9503.96|0
1685105100000|2023-05-26 12:45:00|9507.04|9507.04|9508.77|9508.77|9508.95|9508.95|9503.77|9503.77|0
1685105400000|2023-05-26 12:50:00|9508.94|9508.94|9509.89|9509.89|9515.46|9515.46|9508.94|9508.94|0
1685105700000|2023-05-26 12:55:00|9510.42|9510.42|9511.13|9511.13|9511.13|9511.13|9507.26|9507.26|0
1685106000000|2023-05-26 13:00:00|9511.48|9511.48|9516.23|9516.23|9518.09|9518.09|9511.48|9511.48|0
1685106300000|2023-05-26 13:05:00|9516.32|9516.32|9521.77|9521.77|9521.86|9521.86|9516.32|9516.32|0
1685106600000|2023-05-26 13:10:00|9522.03|9522.03|9530.08|9530.08|9530.08|9530.08|9521.68|9521.68|0
1685106900000|2023-05-26 13:15:00|9530.44|9530.44|9533.17|9533.17|9533.53|9533.53|9527.62|9527.62|0
1685107200000|2023-05-26 13:20:00|9533.43|9533.43|9532.88|9532.88|9536.42|9536.42|9531.32|9531.32|0
1685107500000|2023-05-26 13:25:00|9533.92|9533.92|9540|9540|9540|9540|9531.79|9531.79|0
1685107800000|2023-05-26 13:30:00|9537.63|9537.63|9537.25|9537.25|9540.56|9540.56|9534.17|9534.17|0
1685108100000|2023-05-26 13:35:00|9539.62|9539.62|9555.43|9555.43|9555.43|9555.43|9538.57|9538.57|0
1685108400000|2023-05-26 13:40:00|9555.17|9555.17|9558.98|9558.98|9564.39|9564.39|9555.17|9555.17|0
1685108700000|2023-05-26 13:45:00|9558.72|9558.72|9567.78|9567.78|9577.45|9577.45|9558.72|9558.72|0
1685109000000|2023-05-26 13:50:00|9568.47|9568.47|9567.12|9567.12|9569.09|9569.09|9565.67|9565.67|0
1685109300000|2023-05-26 13:55:00|9566.86|9566.86|9557.59|9557.59|9569.97|9569.97|9557.33|9557.33|0
1685109600000|2023-05-26 14:00:00|9557.85|9557.85|9557.59|9557.59|9563.28|9563.28|9554.69|9554.69|0
1685109900000|2023-05-26 14:05:00|9559.96|9559.96|9574.17|9574.17|9574.17|9574.17|9557.65|9557.65|0
1685110200000|2023-05-26 14:10:00|9573.91|9573.91|9575.23|9575.23|9575.65|9575.65|9570.84|9570.84|0
1685110500000|2023-05-26 14:15:00|9575.48|9575.48|9576.37|9576.37|9576.37|9576.37|9570.19|9570.19|0
1685110800000|2023-05-26 14:20:00|9576.03|9576.03|9570.71|9570.71|9576.03|9576.03|9568.8|9568.8|0
1685111100000|2023-05-26 14:25:00|9573.7|9573.7|9574.21|9574.21|9574.21|9574.21|9570.88|9570.88|0
1685111400000|2023-05-26 14:30:00|9574.67|9574.67|9583.33|9583.33|9583.69|9583.69|9571.98|9571.98|0
1685111700000|2023-05-26 14:35:00|9580.95|9580.95|9587.31|9587.31|9587.78|9587.78|9580.92|9580.92|0
1685112000000|2023-05-26 14:40:00|9587.14|9587.14|9590.91|9590.91|9596.18|9596.18|9587.14|9587.14|0
1685112300000|2023-05-26 14:45:00|9590.56|9590.56|9589.85|9589.85|9593.01|9593.01|9587.4|9587.4|0
1685112600000|2023-05-26 14:50:00|9589.5|9589.5|9594.19|9594.19|9596.86|9596.86|9589.5|9589.5|0
1685112900000|2023-05-26 14:55:00|9594.54|9594.54|9596.97|9596.97|9600.14|9600.14|9594.54|9594.54|0
1685113200000|2023-05-26 15:00:00|9596.82|9596.82|9594.44|9594.44|9598.79|9598.79|9594.44|9594.44|0
1685113500000|2023-05-26 15:05:00|9594.26|9594.26|9596.67|9596.67|9601|9601|9593.73|9593.73|0
1685113800000|2023-05-26 15:10:00|9596.93|9596.93|9602.86|9602.86|9603.21|9603.21|9596.93|9596.93|0
1685114100000|2023-05-26 15:15:00|9603.21|9603.21|9598.49|9598.49|9604.56|9604.56|9598.23|9598.23|0
1685114400000|2023-05-26 15:20:00|9598.74|9598.74|9588.46|9588.46|9598.92|9598.92|9586.43|9586.43|0
1685114700000|2023-05-26 15:25:00|9588.09|9588.09|9584.24|9584.24|9588.54|9588.54|9581.43|9581.43|0
1685430900000|2023-05-30 07:15:00|9613.18|9613.18|9620.55|9620.55|9621.35|9621.35|9612.93|9612.93|0
1685431200000|2023-05-30 07:20:00|9620.32|9620.32|9611.86|9611.86|9620.84|9620.84|9611.86|9611.86|0
1685431500000|2023-05-30 07:25:00|9612.64|9612.64|9633.25|9633.25|9637.27|9637.27|9611.1|9611.1|0
1685431800000|2023-05-30 07:30:00|9640.38|9640.38|9640.01|9640.01|9640.38|9640.38|9633.23|9633.23|0
1685432100000|2023-05-30 07:35:00|9639.75|9639.75|9623.53|9623.53|9640.54|9640.54|9623|9623|0
1685432400000|2023-05-30 07:40:00|9624.56|9624.56|9626.05|9626.05|9631.69|9631.69|9624.56|9624.56|0
1685432700000|2023-05-30 07:45:00|9628.43|9628.43|9616.48|9616.48|9628.43|9628.43|9614.41|9614.41|0
1685433000000|2023-05-30 07:50:00|9616.63|9616.63|9610.81|9610.81|9618.74|9618.74|9610.55|9610.55|0
1685433300000|2023-05-30 07:55:00|9610.47|9610.47|9611.24|9611.24|9611.5|9611.5|9609.26|9609.26|0
1685433600000|2023-05-30 08:00:00|9612.28|9612.28|9612.29|9612.29|9613.18|9613.18|9608.32|9608.32|0
1685433900000|2023-05-30 08:05:00|9612.04|9612.04|9609.2|9609.2|9612.75|9612.75|9609.19|9609.19|0
1685434200000|2023-05-30 08:10:00|9609.56|9609.56|9601.35|9601.35|9609.56|9609.56|9600.99|9600.99|0
1685434500000|2023-05-30 08:15:00|9601.53|9601.53|9603.65|9603.65|9604.26|9604.26|9598.72|9598.72|0
1685434800000|2023-05-30 08:20:00|9603.38|9603.38|9604.94|9604.94|9604.94|9604.94|9601.76|9601.76|0
1685435100000|2023-05-30 08:25:00|9607.32|9607.32|9602.72|9602.72|9609.7|9609.7|9602.72|9602.72|0
1685435400000|2023-05-30 08:30:00|9602.49|9602.49|9604.35|9604.35|9606.31|9606.31|9599.26|9599.26|0
1685435700000|2023-05-30 08:35:00|9601.97|9601.97|9600.49|9600.49|9602.6|9602.6|9599.8|9599.8|0
1685436000000|2023-05-30 08:40:00|9600.14|9600.14|9605.34|9605.34|9606.56|9606.56|9599.98|9599.98|0
1685436300000|2023-05-30 08:45:00|9604.56|9604.56|9610.03|9610.03|9610.03|9610.03|9604.56|9604.56|0
1685436600000|2023-05-30 08:50:00|9610.28|9610.28|9613.16|9613.16|9613.16|9613.16|9609.86|9609.86|0
1685436900000|2023-05-30 08:55:00|9612.65|9612.65|9615.01|9615.01|9616.14|9616.14|9612.65|9612.65|0
1685437200000|2023-05-30 09:00:00|9614.76|9614.76|9618.64|9618.64|9618.64|9618.64|9614.76|9614.76|0
1685437500000|2023-05-30 09:05:00|9621.02|9621.02|9622.8|9622.8|9623.31|9623.31|9619.46|9619.46|0
1685437800000|2023-05-30 09:10:00|9622.54|9622.54|9615.55|9615.55|9622.54|9622.54|9615.55|9615.55|0
1685438100000|2023-05-30 09:15:00|9614.86|9614.86|9607.7|9607.7|9614.86|9614.86|9604.83|9604.83|0
1685438400000|2023-05-30 09:20:00|9608.05|9608.05|9606.09|9606.09|9608.05|9608.05|9606|9606|0
1685438700000|2023-05-30 09:25:00|9601.34|9601.34|9599.21|9599.21|9601.61|9601.61|9598.66|9598.66|0
1685439000000|2023-05-30 09:30:00|9599.56|9599.56|9594.33|9594.33|9599.56|9599.56|9593.98|9593.98|0
1685439300000|2023-05-30 09:35:00|9594.59|9594.59|9598.37|9598.37|9598.72|9598.72|9594.59|9594.59|0
1685439600000|2023-05-30 09:40:00|9598.72|9598.72|9597.48|9597.48|9599.8|9599.8|9597.42|9597.42|0
1685439900000|2023-05-30 09:45:00|9597.11|9597.11|9592.65|9592.65|9597.73|9597.73|9592.65|9592.65|0
1685440200000|2023-05-30 09:50:00|9593.34|9593.34|9592.76|9592.76|9593.34|9593.34|9590.04|9590.04|0
1685440500000|2023-05-30 09:55:00|9593.79|9593.79|9593.57|9593.57|9594.27|9594.27|9592.6|9592.6|0
1685440800000|2023-05-30 10:00:00|9592.8|9592.8|9600.11|9600.11|9600.11|9600.11|9592.8|9592.8|0
1685441100000|2023-05-30 10:05:00|9597.74|9597.74|9600.35|9600.35|9600.52|9600.52|9597.74|9597.74|0
1685441400000|2023-05-30 10:10:00|9600.52|9600.52|9603.1|9603.1|9603.1|9603.1|9599.83|9599.83|0
1685441700000|2023-05-30 10:15:00|9603.64|9603.64|9606.83|9606.83|9608.39|9608.39|9603.64|9603.64|0
1685442000000|2023-05-30 10:20:00|9606.47|9606.47|9609.1|9609.1|9609.1|9609.1|9605.96|9605.96|0
1685442300000|2023-05-30 10:25:00|9609.45|9609.45|9606.04|9606.04|9609.45|9609.45|9605.67|9605.67|0
1685442600000|2023-05-30 10:30:00|9605.78|9605.78|9605.94|9605.94|9606.2|9606.2|9605.43|9605.43|0
1685442900000|2023-05-30 10:35:00|9606.13|9606.13|9598.78|9598.78|9606.13|9606.13|9598.78|9598.78|0
1685443200000|2023-05-30 10:40:00|9601.16|9601.16|9601.67|9601.67|9601.93|9601.93|9601.16|9601.16|0
1685443500000|2023-05-30 10:45:00|9602.02|9602.02|9602.54|9602.54|9602.89|9602.89|9602.02|9602.02|0
1685443800000|2023-05-30 10:50:00|9602.63|9602.63|9605.57|9605.57|9606.08|9606.08|9602.63|9602.63|0
1685444100000|2023-05-30 10:55:00|9605.3|9605.3|9598.4|9598.4|9605.3|9605.3|9596.81|9596.81|0
1685444400000|2023-05-30 11:00:00|9598.55|9598.55|9596.71|9596.71|9602.28|9602.28|9595.53|9595.53|0
1685444700000|2023-05-30 11:05:00|9594.33|9594.33|9586.88|9586.88|9594.49|9594.49|9584|9584|0
1685445000000|2023-05-30 11:10:00|9586.1|9586.1|9575.51|9575.51|9587.15|9587.15|9575.51|9575.51|0
1685445300000|2023-05-30 11:15:00|9574.81|9574.81|9581.34|9581.34|9581.34|9581.34|9574.81|9574.81|0
1685445600000|2023-05-30 11:20:00|9581.7|9581.7|9580.11|9580.11|9582.12|9582.12|9580.11|9580.11|0
1685445900000|2023-05-30 11:25:00|9579.07|9579.07|9583.25|9583.25|9583.25|9583.25|9578.36|9578.36|0
1685446200000|2023-05-30 11:30:00|9583.59|9583.59|9594.42|9594.42|9594.42|9594.42|9583.59|9583.59|0
1685446500000|2023-05-30 11:35:00|9595.97|9595.97|9596.03|9596.03|9599.53|9599.53|9595.62|9595.62|0
1685446800000|2023-05-30 11:40:00|9595.68|9595.68|9597.24|9597.24|9597.24|9597.24|9592.33|9592.33|0
1685447100000|2023-05-30 11:45:00|9596.98|9596.98|9602.03|9602.03|9602.37|9602.37|9596.64|9596.64|0
1685447400000|2023-05-30 11:50:00|9601.52|9601.52|9598.86|9598.86|9603.57|9603.57|9598.24|9598.24|0
1685447700000|2023-05-30 11:55:00|9598.93|9598.93|9599.97|9599.97|9600.14|9600.14|9595.39|9595.39|0
1685448000000|2023-05-30 12:00:00|9599.62|9599.62|9598.84|9598.84|9601|9601|9597.5|9597.5|0
1685448300000|2023-05-30 12:05:00|9599.1|9599.1|9600.92|9600.92|9603.01|9603.01|9596.47|9596.47|0
1685448600000|2023-05-30 12:10:00|9601.62|9601.62|9601.64|9601.64|9602.5|9602.5|9600.94|9600.94|0
1685448900000|2023-05-30 12:15:00|9600.6|9600.6|9598.79|9598.79|9602.02|9602.02|9598.06|9598.06|0
1685449200000|2023-05-30 12:20:00|9598.53|9598.53|9598.43|9598.43|9601.58|9601.58|9598.01|9598.01|0
1685449500000|2023-05-30 12:25:00|9598.08|9598.08|9601.38|9601.38|9602|9602|9598.08|9598.08|0
1685449800000|2023-05-30 12:30:00|9601.12|9601.12|9599.03|9599.03|9602.01|9602.01|9598.14|9598.14|0
1685450100000|2023-05-30 12:35:00|9599.38|9599.38|9604.95|9604.95|9604.95|9604.95|9599.03|9599.03|0
1685450400000|2023-05-30 12:40:00|9606.25|9606.25|9603.84|9603.84|9607.28|9607.28|9603.69|9603.69|0
1685450700000|2023-05-30 12:45:00|9604.62|9604.62|9596.58|9596.58|9604.62|9604.62|9596.23|9596.23|0
1685451000000|2023-05-30 12:50:00|9597.09|9597.09|9597.13|9597.13|9598.17|9598.17|9592.43|9592.43|0
1685451300000|2023-05-30 12:55:00|9597.31|9597.31|9603.35|9603.35|9605.73|9605.73|9596.96|9596.96|0
1685451600000|2023-05-30 13:00:00|9605.73|9605.73|9607.81|9607.81|9609.14|9609.14|9605.43|9605.43|0
1685451900000|2023-05-30 13:05:00|9608.15|9608.15|9606.99|9606.99|9608.24|9608.24|9605.77|9605.77|0
1685452200000|2023-05-30 13:10:00|9608.28|9608.28|9618.04|9618.04|9618.04|9618.04|9608.14|9608.14|0
1685452500000|2023-05-30 13:15:00|9618.13|9618.13|9618.84|9618.84|9618.84|9618.84|9617.11|9617.11|0
1685452800000|2023-05-30 13:20:00|9618.58|9618.58|9615.05|9615.05|9619.44|9619.44|9614.17|9614.17|0
1685453100000|2023-05-30 13:25:00|9614.7|9614.7|9611.26|9611.26|9618.11|9618.11|9611.26|9611.26|0
1685453400000|2023-05-30 13:30:00|9611.17|9611.17|9617.2|9617.2|9623.68|9623.68|9611.17|9611.17|0
1685453700000|2023-05-30 13:35:00|9617.1|9617.1|9613.1|9613.1|9621.69|9621.69|9613.1|9613.1|0
1685454000000|2023-05-30 13:40:00|9611.81|9611.81|9615.63|9615.63|9616.4|9616.4|9608.42|9608.42|0
1685454300000|2023-05-30 13:45:00|9614.59|9614.59|9616.87|9616.87|9621.91|9621.91|9613.1|9613.1|0
1685454600000|2023-05-30 13:50:00|9619.24|9619.24|9607.66|9607.66|9619.76|9619.76|9607.66|9607.66|0
1685454900000|2023-05-30 13:55:00|9607.4|9607.4|9606.78|9606.78|9609.27|9609.27|9600.82|9600.82|0
1685455200000|2023-05-30 14:00:00|9606.27|9606.27|9598.97|9598.97|9607.86|9607.86|9598.58|9598.58|0
1685455500000|2023-05-30 14:05:00|9598.72|9598.72|9601|9601|9606.94|9606.94|9597.83|9597.83|0
1685455800000|2023-05-30 14:10:00|9601.51|9601.51|9608.95|9608.95|9609.38|9609.38|9600.71|9600.71|0
1685456100000|2023-05-30 14:15:00|9609.13|9609.13|9614.44|9614.44|9616.34|9616.34|9608.43|9608.43|0
1685456400000|2023-05-30 14:20:00|9614.7|9614.7|9611|9611|9620.53|9620.53|9611|9611|0
1685456700000|2023-05-30 14:25:00|9611.26|9611.26|9603.95|9603.95|9611.26|9611.26|9598.15|9598.15|0
1685457000000|2023-05-30 14:30:00|9604.21|9604.21|9606.62|9606.62|9611.11|9611.11|9603.29|9603.29|0
1685457300000|2023-05-30 14:35:00|9606.36|9606.36|9605.57|9605.57|9608.73|9608.73|9602.47|9602.47|0
1685457600000|2023-05-30 14:40:00|9605.39|9605.39|9604.9|9604.9|9605.65|9605.65|9601.94|9601.94|0
1685457900000|2023-05-30 14:45:00|9604.13|9604.13|9603.17|9603.17|9604.75|9604.75|9598.85|9598.85|0
1685458200000|2023-05-30 14:50:00|9603.26|9603.26|9597.45|9597.45|9606.71|9606.71|9597.45|9597.45|0
1685458500000|2023-05-30 14:55:00|9596.93|9596.93|9593.81|9593.81|9599.27|9599.27|9593.38|9593.38|0
1685458800000|2023-05-30 15:00:00|9593.9|9593.9|9583.48|9583.48|9593.9|9593.9|9583.48|9583.48|0
1685459100000|2023-05-30 15:05:00|9583.65|9583.65|9579.42|9579.42|9586.11|9586.11|9578.5|9578.5|0
1685459400000|2023-05-30 15:10:00|9579.68|9579.68|9574.31|9574.31|9580.82|9580.82|9574.05|9574.05|0
1685459700000|2023-05-30 15:15:00|9574.05|9574.05|9563.36|9563.36|9574.05|9574.05|9560.97|9560.97|0
1685460000000|2023-05-30 15:20:00|9563.18|9563.18|9570.39|9570.39|9571.05|9571.05|9562.9|9562.9|0
1685460300000|2023-05-30 15:25:00|9570.31|9570.31|9576.21|9576.21|9576.21|9576.21|9569.73|9569.73|0
1685517300000|2023-05-31 07:15:00|9556.05|9556.05|9555.21|9555.21|9563.21|9563.21|9554.11|9554.11|0
1685517600000|2023-05-31 07:20:00|9554.61|9554.61|9553.3|9553.3|9556.99|9556.99|9542.91|9542.91|0
1685517900000|2023-05-31 07:25:00|9554.08|9554.08|9569.63|9569.63|9569.72|9569.72|9553.38|9553.38|0
1685518200000|2023-05-31 07:30:00|9567.25|9567.25|9563.87|9563.87|9568.93|9568.93|9558.35|9558.35|0
1685518500000|2023-05-31 07:35:00|9561.5|9561.5|9550.59|9550.59|9561.84|9561.84|9547.75|9547.75|0
1685518800000|2023-05-31 07:40:00|9550.77|9550.77|9559.62|9559.62|9562.2|9562.2|9550.77|9550.77|0
1685519100000|2023-05-31 07:45:00|9559.55|9559.55|9563.52|9563.52|9563.52|9563.52|9557.77|9557.77|0
1685519400000|2023-05-31 07:50:00|9563.74|9563.74|9577.75|9577.75|9577.75|9577.75|9563.74|9563.74|0
1685519700000|2023-05-31 07:55:00|9584.88|9584.88|9599.45|9599.45|9599.75|9599.75|9584.88|9584.88|0
1685520000000|2023-05-31 08:00:00|9599.63|9599.63|9600.8|9600.8|9602.69|9602.69|9595.67|9595.67|0
1685520300000|2023-05-31 08:05:00|9603.17|9603.17|9607.2|9607.2|9607.2|9607.2|9601.05|9601.05|0
1685520600000|2023-05-31 08:10:00|9607.89|9607.89|9606.11|9606.11|9609.42|9609.42|9606.11|9606.11|0
1685520900000|2023-05-31 08:15:00|9606.63|9606.63|9605.9|9605.9|9606.63|9606.63|9592.02|9592.02|0
1685521200000|2023-05-31 08:20:00|9608.27|9608.27|9621.53|9621.53|9621.53|9621.53|9607.41|9607.41|0
1685521500000|2023-05-31 08:25:00|9619.15|9619.15|9614.71|9614.71|9619.17|9619.17|9614.71|9614.71|0
1685521800000|2023-05-31 08:30:00|9617.34|9617.34|9626.07|9626.07|9626.07|9626.07|9617.34|9617.34|0
1685522100000|2023-05-31 08:35:00|9625.82|9625.82|9621.15|9621.15|9627.17|9627.17|9620.63|9620.63|0
1685522400000|2023-05-31 08:40:00|9614.02|9614.02|9602.07|9602.07|9614.02|9614.02|9602.07|9602.07|0
1685522700000|2023-05-31 08:45:00|9602.43|9602.43|9607.43|9607.43|9608.12|9608.12|9602.43|9602.43|0
1685523000000|2023-05-31 08:50:00|9607.94|9607.94|9622.6|9622.6|9622.6|9622.6|9607.94|9607.94|0
1685523300000|2023-05-31 08:55:00|9622.42|9622.42|9627.41|9627.41|9628.04|9628.04|9622.42|9622.42|0
1685523600000|2023-05-31 09:00:00|9627.67|9627.67|9628.55|9628.55|9630.2|9630.2|9626.96|9626.96|0
1685523900000|2023-05-31 09:05:00|9628.27|9628.27|9629.76|9629.76|9634.79|9634.79|9628.27|9628.27|0
1685524200000|2023-05-31 09:10:00|9629.68|9629.68|9627.7|9627.7|9629.68|9629.68|9625.88|9625.88|0
1685524500000|2023-05-31 09:15:00|9627.8|9627.8|9625.08|9625.08|9630.27|9630.27|9622.93|9622.93|0
1685524800000|2023-05-31 09:20:00|9624.9|9624.9|9630.64|9630.64|9632.65|9632.65|9624.9|9624.9|0
1685525100000|2023-05-31 09:25:00|9633.01|9633.01|9637.28|9637.28|9638.06|9638.06|9633.01|9633.01|0
1685525400000|2023-05-31 09:30:00|9638.06|9638.06|9642.6|9642.6|9644.76|9644.76|9637.52|9637.52|0
1685525700000|2023-05-31 09:35:00|9642.42|9642.42|9654.92|9654.92|9657.3|9657.3|9637.97|9637.97|0
1685526000000|2023-05-31 09:40:00|9650.17|9650.17|9643.81|9643.81|9652.84|9652.84|9642.69|9642.69|0
1685526300000|2023-05-31 09:45:00|9644.33|9644.33|9652.42|9652.42|9652.78|9652.78|9642.33|9642.33|0
1685526600000|2023-05-31 09:50:00|9652.16|9652.16|9650.12|9650.12|9656.19|9656.19|9649.78|9649.78|0
1685526900000|2023-05-31 09:55:00|9652.49|9652.49|9652.12|9652.12|9656.99|9656.99|9649.63|9649.63|0
1685527200000|2023-05-31 10:00:00|9652.3|9652.3|9658.77|9658.77|9659.13|9659.13|9652.12|9652.12|0
1685527500000|2023-05-31 10:05:00|9658.26|9658.26|9654.54|9654.54|9658.26|9658.26|9654.02|9654.02|0
1685527800000|2023-05-31 10:10:00|9655.16|9655.16|9659.6|9659.6|9659.95|9659.95|9655.04|9655.04|0
1685528100000|2023-05-31 10:15:00|9659.42|9659.42|9657.88|9657.88|9660.6|9660.6|9657.88|9657.88|0
1685528400000|2023-05-31 10:20:00|9660.26|9660.26|9650.93|9650.93|9660.26|9660.26|9650.23|9650.23|0
1685528700000|2023-05-31 10:25:00|9651.3|9651.3|9643.18|9643.18|9651.82|9651.82|9643.18|9643.18|0
1685529000000|2023-05-31 10:30:00|9650.31|9650.31|9656.74|9656.74|9657.79|9657.79|9650.31|9650.31|0
1685529300000|2023-05-31 10:35:00|9657.08|9657.08|9667.19|9667.19|9667.19|9667.19|9656.74|9656.74|0
1685529600000|2023-05-31 10:40:00|9667.37|9667.37|9665.94|9665.94|9670.69|9670.69|9665.76|9665.76|0
1685529900000|2023-05-31 10:45:00|9665.59|9665.59|9669.23|9669.23|9669.23|9669.23|9665.26|9665.26|0
1685530200000|2023-05-31 10:50:00|9666.85|9666.85|9669.28|9669.28|9670.24|9670.24|9666.85|9666.85|0
1685530500000|2023-05-31 10:55:00|9669.54|9669.54|9659.78|9659.78|9669.54|9669.54|9659.33|9659.33|0
1685530800000|2023-05-31 11:00:00|9662.16|9662.16|9677.5|9677.5|9677.68|9677.68|9662.16|9662.16|0
1685531100000|2023-05-31 11:05:00|9679.88|9679.88|9683.47|9683.47|9683.47|9683.47|9677.78|9677.78|0
1685531400000|2023-05-31 11:10:00|9683.32|9683.32|9688.83|9688.83|9690.12|9690.12|9681.38|9681.38|0
1685531700000|2023-05-31 11:15:00|9689.02|9689.02|9695.39|9695.39|9695.39|9695.39|9684.61|9684.61|0
1685532000000|2023-05-31 11:20:00|9694.85|9694.85|9691.23|9691.23|9695.19|9695.19|9689.06|9689.06|0
1685532300000|2023-05-31 11:25:00|9690.88|9690.88|9691.17|9691.17|9691.34|9691.34|9686.17|9686.17|0
1685532600000|2023-05-31 11:30:00|9691.7|9691.7|9694.77|9694.77|9697.16|9697.16|9691.7|9691.7|0
1685532900000|2023-05-31 11:35:00|9694.94|9694.94|9695.44|9695.44|9696.06|9696.06|9694.94|9694.94|0
1685533200000|2023-05-31 11:40:00|9695.26|9695.26|9700.73|9700.73|9700.9|9700.9|9689.22|9689.22|0
1685533500000|2023-05-31 11:45:00|9701.77|9701.77|9705.73|9705.73|9706.08|9706.08|9701.54|9701.54|0
1685533800000|2023-05-31 11:50:00|9705.38|9705.38|9705.47|9705.47|9706|9706|9703.35|9703.35|0
1685534100000|2023-05-31 11:55:00|9704.96|9704.96|9700.49|9700.49|9709.62|9709.62|9700.49|9700.49|0
1685534400000|2023-05-31 12:00:00|9700.67|9700.67|9703.27|9703.27|9707.37|9707.37|9700.58|9700.58|0
1685534700000|2023-05-31 12:05:00|9702.23|9702.23|9696.44|9696.44|9703.1|9703.1|9695.97|9695.97|0
1685535000000|2023-05-31 12:10:00|9696.26|9696.26|9689.77|9689.77|9696.26|9696.26|9689.77|9689.77|0
1685535300000|2023-05-31 12:15:00|9692.15|9692.15|9694.25|9694.25|9694.53|9694.53|9690.75|9690.75|0
1685535600000|2023-05-31 12:20:00|9694.34|9694.34|9693.68|9693.68|9696.52|9696.52|9691.14|9691.14|0
1685535900000|2023-05-31 12:25:00|9693.5|9693.5|9696.65|9696.65|9697.01|9697.01|9693.5|9693.5|0
1685536200000|2023-05-31 12:30:00|9696.3|9696.3|9688.75|9688.75|9696.3|9696.3|9688.57|9688.57|0
1685536500000|2023-05-31 12:35:00|9693.5|9693.5|9695.23|9695.23|9695.38|9695.38|9689.46|9689.46|0
1685536800000|2023-05-31 12:40:00|9695.49|9695.49|9693.94|9693.94|9698.7|9698.7|9693.94|9693.94|0
1685537100000|2023-05-31 12:45:00|9691.57|9691.57|9699.73|9699.73|9699.73|9699.73|9691.57|9691.57|0
1685537400000|2023-05-31 12:50:00|9699.38|9699.38|9689.36|9689.36|9699.38|9699.38|9689.36|9689.36|0
1685537700000|2023-05-31 12:55:00|9688.66|9688.66|9690.52|9690.52|9700.44|9700.44|9687.26|9687.26|0
1685538000000|2023-05-31 13:00:00|9690.71|9690.71|9692.76|9692.76|9694.48|9694.48|9690.71|9690.71|0
1685538300000|2023-05-31 13:05:00|9692.16|9692.16|9693.77|9693.77|9696.01|9696.01|9691.73|9691.73|0
1685538600000|2023-05-31 13:10:00|9694.11|9694.11|9697.27|9697.27|9697.45|9697.45|9691.91|9691.91|0
1685538900000|2023-05-31 13:15:00|9697.46|9697.46|9700.92|9700.92|9701.46|9701.46|9695.47|9695.47|0
1685539200000|2023-05-31 13:20:00|9698.55|9698.55|9691.93|9691.93|9698.55|9698.55|9688.93|9688.93|0
1685539500000|2023-05-31 13:25:00|9691.4|9691.4|9684.28|9684.28|9691.4|9691.4|9680.76|9680.76|0
1685539800000|2023-05-31 13:30:00|9684.1|9684.1|9682.25|9682.25|9688.53|9688.53|9677.12|9677.12|0
1685540100000|2023-05-31 13:35:00|9682.43|9682.43|9681.17|9681.17|9684.81|9684.81|9675.42|9675.42|0
1685540400000|2023-05-31 13:40:00|9681.68|9681.68|9683.88|9683.88|9685.34|9685.34|9681.68|9681.68|0
1685540700000|2023-05-31 13:45:00|9684.06|9684.06|9690.71|9690.71|9694.61|9694.61|9683.29|9683.29|0
1685541000000|2023-05-31 13:50:00|9690.89|9690.89|9686.2|9686.2|9695.95|9695.95|9683.05|9683.05|0
1685541300000|2023-05-31 13:55:00|9686.89|9686.89|9674.57|9674.57|9687.33|9687.33|9674.23|9674.23|0
1685541600000|2023-05-31 14:00:00|9669.81|9669.81|9674.06|9674.06|9676.29|9676.29|9667.09|9667.09|0
1685541900000|2023-05-31 14:05:00|9671.68|9671.68|9657.79|9657.79|9671.68|9671.68|9657.27|9657.27|0
1685542200000|2023-05-31 14:10:00|9657.01|9657.01|9642.68|9642.68|9657.01|9657.01|9642.68|9642.68|0
1685542500000|2023-05-31 14:15:00|9642.96|9642.96|9636.66|9636.66|9643.9|9643.9|9636.66|9636.66|0
1685542800000|2023-05-31 14:20:00|9636.92|9636.92|9610.14|9610.14|9637.22|9637.22|9610.14|9610.14|0
1685543100000|2023-05-31 14:25:00|9610.5|9610.5|9605.9|9605.9|9615.32|9615.32|9605.9|9605.9|0
1685543400000|2023-05-31 14:30:00|9605.12|9605.12|9588.46|9588.46|9605.12|9605.12|9588.46|9588.46|0
1685543700000|2023-05-31 14:35:00|9588.65|9588.65|9582.36|9582.36|9594.87|9594.87|9579.7|9579.7|0
1685544000000|2023-05-31 14:40:00|9582.18|9582.18|9589.46|9589.46|9589.99|9589.99|9576.83|9576.83|0
1685544300000|2023-05-31 14:45:00|9589.8|9589.8|9589.61|9589.61|9592.79|9592.79|9587.07|9587.07|0
1685544600000|2023-05-31 14:50:00|9591.99|9591.99|9594.09|9594.09|9599.27|9599.27|9589.25|9589.25|0
1685544900000|2023-05-31 14:55:00|9593.83|9593.83|9583.71|9583.71|9593.83|9593.83|9583.63|9583.63|0
1685545200000|2023-05-31 15:00:00|9583.97|9583.97|9580.3|9580.3|9588.71|9588.71|9580.25|9580.25|0
1685545500000|2023-05-31 15:05:00|9580.15|9580.15|9570.03|9570.03|9580.78|9580.78|9566.71|9566.71|0
1685545800000|2023-05-31 15:10:00|9570.21|9570.21|9565.32|9565.32|9570.76|9570.76|9565.06|9565.06|0
1685546100000|2023-05-31 15:15:00|9565.06|9565.06|9568.06|9568.06|9568.06|9568.06|9565.06|9565.06|0
1685546400000|2023-05-31 15:20:00|9568.23|9568.23|9575.46|9575.46|9575.55|9575.55|9568.14|9568.14|0
1685546700000|2023-05-31 15:25:00|9575.71|9575.71|9571.24|9571.24|9576.51|9576.51|9565.71|9565.71|0
1685603700000|2023-06-01 07:15:00|9631.26|9631.26|9650|9650|9653.76|9653.76|9631.26|9631.26|0
1685604000000|2023-06-01 07:20:00|9652.38|9652.38|9652.62|9652.62|9659.23|9659.23|9651.23|9651.23|0
1685604300000|2023-06-01 07:25:00|9655|9655|9681.76|9681.76|9681.76|9681.76|9655|9655|0
1685604600000|2023-06-01 07:30:00|9681.48|9681.48|9684.32|9684.32|9686.23|9686.23|9679.75|9679.75|0
1685604900000|2023-06-01 07:35:00|9679.57|9679.57|9680.16|9680.16|9680.81|9680.81|9674.07|9674.07|0
1685605200000|2023-06-01 07:40:00|9677.79|9677.79|9681.76|9681.76|9681.76|9681.76|9672.68|9672.68|0
1685605500000|2023-06-01 07:45:00|9682.02|9682.02|9689.03|9689.03|9691.98|9691.98|9681.58|9681.58|0
1685605800000|2023-06-01 07:50:00|9688.76|9688.76|9683.79|9683.79|9689.64|9689.64|9683.79|9683.79|0
1685606100000|2023-06-01 07:55:00|9683.94|9683.94|9680.66|9680.66|9683.94|9683.94|9680.05|9680.05|0
1685606400000|2023-06-01 08:00:00|9678.28|9678.28|9669.18|9669.18|9681.19|9681.19|9666.81|9666.81|0
1685606700000|2023-06-01 08:05:00|9668.72|9668.72|9681.48|9681.48|9681.66|9681.66|9667.95|9667.95|0
1685607000000|2023-06-01 08:10:00|9679.1|9679.1|9667.73|9667.73|9681.48|9681.48|9667.03|9667.03|0
1685607300000|2023-06-01 08:15:00|9670.1|9670.1|9676.89|9676.89|9676.89|9676.89|9669.93|9669.93|0
1685607600000|2023-06-01 08:20:00|9679.26|9679.26|9679.36|9679.36|9679.36|9679.36|9677.88|9677.88|0
1685607900000|2023-06-01 08:25:00|9679.71|9679.71|9680.58|9680.58|9680.77|9680.77|9676.27|9676.27|0
1685608200000|2023-06-01 08:30:00|9682.96|9682.96|9684.53|9684.53|9691.49|9691.49|9682.16|9682.16|0
1685608500000|2023-06-01 08:35:00|9684.79|9684.79|9687.07|9687.07|9694.04|9694.04|9684.53|9684.53|0
1685608800000|2023-06-01 08:40:00|9686.3|9686.3|9682.81|9682.81|9686.3|9686.3|9681.29|9681.29|0
1685609100000|2023-06-01 08:45:00|9682.55|9682.55|9688.62|9688.62|9691.08|9691.08|9682.55|9682.55|0
1685609400000|2023-06-01 08:50:00|9687.84|9687.84|9683.65|9683.65|9687.84|9687.84|9683.65|9683.65|0
1685609700000|2023-06-01 08:55:00|9686.02|9686.02|9682.81|9682.81|9686.02|9686.02|9678.82|9678.82|0
1685610000000|2023-06-01 09:00:00|9683.16|9683.16|9676.32|9676.32|9683.67|9683.67|9675|9675|0
1685610300000|2023-06-01 09:05:00|9676.66|9676.66|9681.86|9681.86|9682.38|9682.38|9676.32|9676.32|0
1685610600000|2023-06-01 09:10:00|9679.48|9679.48|9688.16|9688.16|9688.16|9688.16|9679.14|9679.14|0
1685610900000|2023-06-01 09:15:00|9685.78|9685.78|9688.29|9688.29|9688.29|9688.29|9684.92|9684.92|0
1685611200000|2023-06-01 09:20:00|9687.92|9687.92|9690.57|9690.57|9691.27|9691.27|9684.85|9684.85|0
1685611500000|2023-06-01 09:25:00|9690.92|9690.92|9697.23|9697.23|9703.26|9703.26|9688.54|9688.54|0
1685611800000|2023-06-01 09:30:00|9698.52|9698.52|9696.79|9696.79|9698.52|9698.52|9692.04|9692.04|0
1685612100000|2023-06-01 09:35:00|9696.96|9696.96|9698.62|9698.62|9699.08|9699.08|9696.09|9696.09|0
1685612400000|2023-06-01 09:40:00|9696.24|9696.24|9697.05|9697.05|9699.25|9699.25|9696.24|9696.24|0
1685612700000|2023-06-01 09:45:00|9694.67|9694.67|9698.79|9698.79|9698.79|9698.79|9694.03|9694.03|0
1685613000000|2023-06-01 09:50:00|9699.05|9699.05|9697.01|9697.01|9699.05|9699.05|9693.85|9693.85|0
1685613300000|2023-06-01 09:55:00|9697.2|9697.2|9703|9703|9703|9703|9697.2|9697.2|0
1685613600000|2023-06-01 10:00:00|9703.26|9703.26|9702.13|9702.13|9703.78|9703.78|9699.75|9699.75|0
1685613900000|2023-06-01 10:05:00|9702.47|9702.47|9711.16|9711.16|9711.16|9711.16|9702.47|9702.47|0
1685614200000|2023-06-01 10:10:00|9708.78|9708.78|9710.2|9710.2|9710.2|9710.2|9708.7|9708.7|0
1685614500000|2023-06-01 10:15:00|9710.38|9710.38|9711.06|9711.06|9712.08|9712.08|9709.61|9709.61|0
1685614800000|2023-06-01 10:20:00|9710.84|9710.84|9709.73|9709.73|9710.84|9710.84|9708.31|9708.31|0
1685615100000|2023-06-01 10:25:00|9709.81|9709.81|9713.58|9713.58|9713.58|9713.58|9709.81|9709.81|0
1685615400000|2023-06-01 10:30:00|9713.93|9713.93|9714.64|9714.64|9714.9|9714.9|9712.19|9712.19|0
1685615700000|2023-06-01 10:35:00|9714.38|9714.38|9715.6|9715.6|9718.07|9718.07|9713.04|9713.04|0
1685616000000|2023-06-01 10:40:00|9715.43|9715.43|9709.98|9709.98|9715.43|9715.43|9709.98|9709.98|0
1685616300000|2023-06-01 10:45:00|9709.47|9709.47|9708.06|9708.06|9711.21|9711.21|9708.06|9708.06|0
1685616600000|2023-06-01 10:50:00|9708.58|9708.58|9714.12|9714.12|9714.12|9714.12|9708.58|9708.58|0
1685616900000|2023-06-01 10:55:00|9713.86|9713.86|9717.25|9717.25|9717.25|9717.25|9712.5|9712.5|0
1685617200000|2023-06-01 11:00:00|9716.99|9716.99|9710.22|9710.22|9716.99|9716.99|9707.49|9707.49|0
1685617500000|2023-06-01 11:05:00|9709.86|9709.86|9707.12|9707.12|9716.99|9716.99|9706.78|9706.78|0
1685617800000|2023-06-01 11:10:00|9707.3|9707.3|9704.61|9704.61|9707.6|9707.6|9702.31|9702.31|0
1685618100000|2023-06-01 11:15:00|9704.54|9704.54|9697.31|9697.31|9706.02|9706.02|9697.31|9697.31|0
1685618400000|2023-06-01 11:20:00|9697.05|9697.05|9692.94|9692.94|9697.05|9697.05|9692.94|9692.94|0
1685618700000|2023-06-01 11:25:00|9690.56|9690.56|9687.04|9687.04|9692.96|9692.96|9687.04|9687.04|0
1685619000000|2023-06-01 11:30:00|9686.97|9686.97|9686.72|9686.72|9689.45|9689.45|9684.26|9684.26|0
1685619300000|2023-06-01 11:35:00|9686.37|9686.37|9683.48|9683.48|9686.37|9686.37|9681.62|9681.62|0
1685619600000|2023-06-01 11:40:00|9683.83|9683.83|9684.26|9684.26|9684.44|9684.44|9683.66|9683.66|0
1685619900000|2023-06-01 11:45:00|9686.63|9686.63|9692.56|9692.56|9692.56|9692.56|9686.63|9686.63|0
1685620200000|2023-06-01 11:50:00|9692.78|9692.78|9690.43|9690.43|9692.87|9692.87|9687.88|9687.88|0
1685620500000|2023-06-01 11:55:00|9692.81|9692.81|9689.33|9689.33|9692.81|9692.81|9688.54|9688.54|0
1685620800000|2023-06-01 12:00:00|9688.81|9688.81|9688.53|9688.53|9688.81|9688.81|9685.81|9685.81|0
1685621100000|2023-06-01 12:05:00|9688.79|9688.79|9680.72|9680.72|9689.31|9689.31|9680.72|9680.72|0
1685621400000|2023-06-01 12:10:00|9680.44|9680.44|9681.23|9681.23|9681.23|9681.23|9680.44|9680.44|0
1685621700000|2023-06-01 12:15:00|9678.86|9678.86|9682.81|9682.81|9685.19|9685.19|9673.75|9673.75|0
1685622000000|2023-06-01 12:20:00|9682.63|9682.63|9683.43|9683.43|9684.85|9684.85|9682.28|9682.28|0
1685622300000|2023-06-01 12:25:00|9683.36|9683.36|9679.05|9679.05|9685.66|9685.66|9678.18|9678.18|0
1685622600000|2023-06-01 12:30:00|9679.31|9679.31|9685.01|9685.01|9685.63|9685.63|9676.78|9676.78|0
1685622900000|2023-06-01 12:35:00|9684.83|9684.83|9676.61|9676.61|9684.83|9684.83|9676.26|9676.26|0
1685623200000|2023-06-01 12:40:00|9676.07|9676.07|9671.4|9671.4|9676.07|9676.07|9671.4|9671.4|0
1685623500000|2023-06-01 12:45:00|9671.14|9671.14|9664.5|9664.5|9671.14|9671.14|9664.5|9664.5|0
1685623800000|2023-06-01 12:50:00|9662.13|9662.13|9658.84|9658.84|9662.13|9662.13|9658.13|9658.13|0
1685624100000|2023-06-01 12:55:00|9658.67|9658.67|9664.24|9664.24|9666.33|9666.33|9658.34|9658.34|0
1685624400000|2023-06-01 13:00:00|9663.98|9663.98|9666.31|9666.31|9668.76|9668.76|9662.69|9662.69|0
1685624700000|2023-06-01 13:05:00|9666.82|9666.82|9669.71|9669.71|9669.75|9669.75|9664.45|9664.45|0
1685625000000|2023-06-01 13:10:00|9669.86|9669.86|9680.22|9680.22|9680.4|9680.4|9669.86|9669.86|0
1685625300000|2023-06-01 13:15:00|9680|9680|9683.9|9683.9|9683.97|9683.97|9679.72|9679.72|0
1685625600000|2023-06-01 13:20:00|9684.25|9684.25|9683.73|9683.73|9687.15|9687.15|9683.73|9683.73|0
1685625900000|2023-06-01 13:25:00|9684.47|9684.47|9695.05|9695.05|9695.23|9695.23|9684.47|9684.47|0
1685626200000|2023-06-01 13:30:00|9694.79|9694.79|9679.78|9679.78|9694.79|9694.79|9673.87|9673.87|0
1685626500000|2023-06-01 13:35:00|9682.15|9682.15|9676.57|9676.57|9683.71|9683.71|9675.35|9675.35|0
1685626800000|2023-06-01 13:40:00|9676.31|9676.31|9666.69|9666.69|9676.57|9676.57|9666.55|9666.55|0
1685627100000|2023-06-01 13:45:00|9665.8|9665.8|9668.82|9668.82|9671.02|9671.02|9660.65|9660.65|0
1685627400000|2023-06-01 13:50:00|9668.47|9668.47|9657.35|9657.35|9668.47|9668.47|9653.21|9653.21|0
1685627700000|2023-06-01 13:55:00|9657.53|9657.53|9647.73|9647.73|9657.57|9657.57|9647.32|9647.32|0
1685628000000|2023-06-01 14:00:00|9642.97|9642.97|9657.91|9657.91|9658.64|9658.64|9642.97|9642.97|0
1685628300000|2023-06-01 14:05:00|9657.57|9657.57|9653.43|9653.43|9660.2|9660.2|9652.98|9652.98|0
1685628600000|2023-06-01 14:10:00|9653.61|9653.61|9656.79|9656.79|9661.02|9661.02|9652.92|9652.92|0
1685628900000|2023-06-01 14:15:00|9657.56|9657.56|9659.55|9659.55|9666.18|9666.18|9657.49|9657.49|0
1685629200000|2023-06-01 14:20:00|9659.72|9659.72|9656.52|9656.52|9659.72|9659.72|9655.55|9655.55|0
1685629500000|2023-06-01 14:25:00|9656.34|9656.34|9663.48|9663.48|9663.57|9663.57|9656.34|9656.34|0
1685629800000|2023-06-01 14:30:00|9661.1|9661.1|9661.63|9661.63|9665.21|9665.21|9660.1|9660.1|0
1685630100000|2023-06-01 14:35:00|9662.41|9662.41|9664.48|9664.48|9666.77|9666.77|9662.41|9662.41|0
1685630400000|2023-06-01 14:40:00|9665|9665|9672.6|9672.6|9674.75|9674.75|9665|9665|0
1685630700000|2023-06-01 14:45:00|9672.87|9672.87|9679.25|9679.25|9686.07|9686.07|9672.87|9672.87|0
1685631000000|2023-06-01 14:50:00|9679.51|9679.51|9685.82|9685.82|9688.2|9688.2|9677.3|9677.3|0
1685631300000|2023-06-01 14:55:00|9686|9686|9691.07|9691.07|9693.53|9693.53|9686|9686|0
1685631600000|2023-06-01 15:00:00|9690.89|9690.89|9687.08|9687.08|9690.97|9690.97|9685.53|9685.53|0
1685631900000|2023-06-01 15:05:00|9686.57|9686.57|9683.56|9683.56|9688.04|9688.04|9679.18|9679.18|0
1685632200000|2023-06-01 15:10:00|9683.82|9683.82|9688.76|9688.76|9688.76|9688.76|9680.31|9680.31|0
1685632500000|2023-06-01 15:15:00|9688.94|9688.94|9692.49|9692.49|9693.4|9693.4|9688.76|9688.76|0
1685632800000|2023-06-01 15:20:00|9692.84|9692.84|9692.67|9692.67|9694.58|9694.58|9692.58|9692.58|0
1685633100000|2023-06-01 15:25:00|9692.93|9692.93|9695.35|9695.35|9695.35|9695.35|9687.21|9687.21|0
1685603700000|2023-06-01 07:15:00|9631.26|9631.26|9650|9650|9653.76|9653.76|9631.26|9631.26|0
1685604000000|2023-06-01 07:20:00|9652.38|9652.38|9652.62|9652.62|9659.23|9659.23|9651.23|9651.23|0
1685604300000|2023-06-01 07:25:00|9655|9655|9681.76|9681.76|9681.76|9681.76|9655|9655|0
1685604600000|2023-06-01 07:30:00|9681.48|9681.48|9684.32|9684.32|9686.23|9686.23|9679.75|9679.75|0
1685604900000|2023-06-01 07:35:00|9679.57|9679.57|9680.16|9680.16|9680.81|9680.81|9674.07|9674.07|0
1685605200000|2023-06-01 07:40:00|9677.79|9677.79|9681.76|9681.76|9681.76|9681.76|9672.68|9672.68|0
1685605500000|2023-06-01 07:45:00|9682.02|9682.02|9689.03|9689.03|9691.98|9691.98|9681.58|9681.58|0
1685605800000|2023-06-01 07:50:00|9688.76|9688.76|9683.79|9683.79|9689.64|9689.64|9683.79|9683.79|0
1685606100000|2023-06-01 07:55:00|9683.94|9683.94|9680.66|9680.66|9683.94|9683.94|9680.05|9680.05|0
1685606400000|2023-06-01 08:00:00|9678.28|9678.28|9669.18|9669.18|9681.19|9681.19|9666.81|9666.81|0
1685606700000|2023-06-01 08:05:00|9668.72|9668.72|9681.48|9681.48|9681.66|9681.66|9667.95|9667.95|0
1685607000000|2023-06-01 08:10:00|9679.1|9679.1|9667.73|9667.73|9681.48|9681.48|9667.03|9667.03|0
1685607300000|2023-06-01 08:15:00|9670.1|9670.1|9676.89|9676.89|9676.89|9676.89|9669.93|9669.93|0
1685607600000|2023-06-01 08:20:00|9679.26|9679.26|9679.36|9679.36|9679.36|9679.36|9677.88|9677.88|0
1685607900000|2023-06-01 08:25:00|9679.71|9679.71|9680.58|9680.58|9680.77|9680.77|9676.27|9676.27|0
1685608200000|2023-06-01 08:30:00|9682.96|9682.96|9684.53|9684.53|9691.49|9691.49|9682.16|9682.16|0
1685608500000|2023-06-01 08:35:00|9684.79|9684.79|9687.07|9687.07|9694.04|9694.04|9684.53|9684.53|0
1685608800000|2023-06-01 08:40:00|9686.3|9686.3|9682.81|9682.81|9686.3|9686.3|9681.29|9681.29|0
1685609100000|2023-06-01 08:45:00|9682.55|9682.55|9688.62|9688.62|9691.08|9691.08|9682.55|9682.55|0
1685609400000|2023-06-01 08:50:00|9687.84|9687.84|9683.65|9683.65|9687.84|9687.84|9683.65|9683.65|0
1685609700000|2023-06-01 08:55:00|9686.02|9686.02|9682.81|9682.81|9686.02|9686.02|9678.82|9678.82|0
1685610000000|2023-06-01 09:00:00|9683.16|9683.16|9676.32|9676.32|9683.67|9683.67|9675|9675|0
1685610300000|2023-06-01 09:05:00|9676.66|9676.66|9681.86|9681.86|9682.38|9682.38|9676.32|9676.32|0
1685610600000|2023-06-01 09:10:00|9679.48|9679.48|9688.16|9688.16|9688.16|9688.16|9679.14|9679.14|0
1685610900000|2023-06-01 09:15:00|9685.78|9685.78|9688.29|9688.29|9688.29|9688.29|9684.92|9684.92|0
1685611200000|2023-06-01 09:20:00|9687.92|9687.92|9690.57|9690.57|9691.27|9691.27|9684.85|9684.85|0
1685611500000|2023-06-01 09:25:00|9690.92|9690.92|9697.23|9697.23|9703.26|9703.26|9688.54|9688.54|0
1685611800000|2023-06-01 09:30:00|9698.52|9698.52|9696.79|9696.79|9698.52|9698.52|9692.04|9692.04|0
1685612100000|2023-06-01 09:35:00|9696.96|9696.96|9698.62|9698.62|9699.08|9699.08|9696.09|9696.09|0
1685612400000|2023-06-01 09:40:00|9696.24|9696.24|9697.05|9697.05|9699.25|9699.25|9696.24|9696.24|0
1685612700000|2023-06-01 09:45:00|9694.67|9694.67|9698.79|9698.79|9698.79|9698.79|9694.03|9694.03|0
1685613000000|2023-06-01 09:50:00|9699.05|9699.05|9697.01|9697.01|9699.05|9699.05|9693.85|9693.85|0
1685613300000|2023-06-01 09:55:00|9697.2|9697.2|9703|9703|9703|9703|9697.2|9697.2|0
1685613600000|2023-06-01 10:00:00|9703.26|9703.26|9702.13|9702.13|9703.78|9703.78|9699.75|9699.75|0
1685613900000|2023-06-01 10:05:00|9702.47|9702.47|9711.16|9711.16|9711.16|9711.16|9702.47|9702.47|0
1685614200000|2023-06-01 10:10:00|9708.78|9708.78|9710.2|9710.2|9710.2|9710.2|9708.7|9708.7|0
1685614500000|2023-06-01 10:15:00|9710.38|9710.38|9711.06|9711.06|9712.08|9712.08|9709.61|9709.61|0
1685614800000|2023-06-01 10:20:00|9710.84|9710.84|9709.73|9709.73|9710.84|9710.84|9708.31|9708.31|0
1685615100000|2023-06-01 10:25:00|9709.81|9709.81|9713.58|9713.58|9713.58|9713.58|9709.81|9709.81|0
1685615400000|2023-06-01 10:30:00|9713.93|9713.93|9714.64|9714.64|9714.9|9714.9|9712.19|9712.19|0
1685615700000|2023-06-01 10:35:00|9714.38|9714.38|9715.6|9715.6|9718.07|9718.07|9713.04|9713.04|0
1685616000000|2023-06-01 10:40:00|9715.43|9715.43|9709.98|9709.98|9715.43|9715.43|9709.98|9709.98|0
1685616300000|2023-06-01 10:45:00|9709.47|9709.47|9708.06|9708.06|9711.21|9711.21|9708.06|9708.06|0
1685616600000|2023-06-01 10:50:00|9708.58|9708.58|9714.12|9714.12|9714.12|9714.12|9708.58|9708.58|0
1685616900000|2023-06-01 10:55:00|9713.86|9713.86|9717.25|9717.25|9717.25|9717.25|9712.5|9712.5|0
1685617200000|2023-06-01 11:00:00|9716.99|9716.99|9710.22|9710.22|9716.99|9716.99|9707.49|9707.49|0
1685617500000|2023-06-01 11:05:00|9709.86|9709.86|9707.12|9707.12|9716.99|9716.99|9706.78|9706.78|0
1685617800000|2023-06-01 11:10:00|9707.3|9707.3|9704.61|9704.61|9707.6|9707.6|9702.31|9702.31|0
1685618100000|2023-06-01 11:15:00|9704.54|9704.54|9697.31|9697.31|9706.02|9706.02|9697.31|9697.31|0
1685618400000|2023-06-01 11:20:00|9697.05|9697.05|9692.94|9692.94|9697.05|9697.05|9692.94|9692.94|0
1685618700000|2023-06-01 11:25:00|9690.56|9690.56|9687.04|9687.04|9692.96|9692.96|9687.04|9687.04|0
1685619000000|2023-06-01 11:30:00|9686.97|9686.97|9686.72|9686.72|9689.45|9689.45|9684.26|9684.26|0
1685619300000|2023-06-01 11:35:00|9686.37|9686.37|9683.48|9683.48|9686.37|9686.37|9681.62|9681.62|0
1685619600000|2023-06-01 11:40:00|9683.83|9683.83|9684.26|9684.26|9684.44|9684.44|9683.66|9683.66|0
1685619900000|2023-06-01 11:45:00|9686.63|9686.63|9692.56|9692.56|9692.56|9692.56|9686.63|9686.63|0
1685620200000|2023-06-01 11:50:00|9692.78|9692.78|9690.43|9690.43|9692.87|9692.87|9687.88|9687.88|0
1685620500000|2023-06-01 11:55:00|9692.81|9692.81|9689.33|9689.33|9692.81|9692.81|9688.54|9688.54|0
1685620800000|2023-06-01 12:00:00|9688.81|9688.81|9688.53|9688.53|9688.81|9688.81|9685.81|9685.81|0
1685621100000|2023-06-01 12:05:00|9688.79|9688.79|9680.72|9680.72|9689.31|9689.31|9680.72|9680.72|0
1685621400000|2023-06-01 12:10:00|9680.44|9680.44|9681.23|9681.23|9681.23|9681.23|9680.44|9680.44|0
1685621700000|2023-06-01 12:15:00|9678.86|9678.86|9682.81|9682.81|9685.19|9685.19|9673.75|9673.75|0
1685622000000|2023-06-01 12:20:00|9682.63|9682.63|9683.43|9683.43|9684.85|9684.85|9682.28|9682.28|0
1685622300000|2023-06-01 12:25:00|9683.36|9683.36|9679.05|9679.05|9685.66|9685.66|9678.18|9678.18|0
1685622600000|2023-06-01 12:30:00|9679.31|9679.31|9685.01|9685.01|9685.63|9685.63|9676.78|9676.78|0
1685622900000|2023-06-01 12:35:00|9684.83|9684.83|9676.61|9676.61|9684.83|9684.83|9676.26|9676.26|0
1685623200000|2023-06-01 12:40:00|9676.07|9676.07|9671.4|9671.4|9676.07|9676.07|9671.4|9671.4|0
1685623500000|2023-06-01 12:45:00|9671.14|9671.14|9664.5|9664.5|9671.14|9671.14|9664.5|9664.5|0
1685623800000|2023-06-01 12:50:00|9662.13|9662.13|9658.84|9658.84|9662.13|9662.13|9658.13|9658.13|0
1685624100000|2023-06-01 12:55:00|9658.67|9658.67|9664.24|9664.24|9666.33|9666.33|9658.34|9658.34|0
1685624400000|2023-06-01 13:00:00|9663.98|9663.98|9666.31|9666.31|9668.76|9668.76|9662.69|9662.69|0
1685624700000|2023-06-01 13:05:00|9666.82|9666.82|9669.71|9669.71|9669.75|9669.75|9664.45|9664.45|0
1685625000000|2023-06-01 13:10:00|9669.86|9669.86|9680.22|9680.22|9680.4|9680.4|9669.86|9669.86|0
1685625300000|2023-06-01 13:15:00|9680|9680|9683.9|9683.9|9683.97|9683.97|9679.72|9679.72|0
1685625600000|2023-06-01 13:20:00|9684.25|9684.25|9683.73|9683.73|9687.15|9687.15|9683.73|9683.73|0
1685625900000|2023-06-01 13:25:00|9684.47|9684.47|9695.05|9695.05|9695.23|9695.23|9684.47|9684.47|0
1685626200000|2023-06-01 13:30:00|9694.79|9694.79|9679.78|9679.78|9694.79|9694.79|9673.87|9673.87|0
1685626500000|2023-06-01 13:35:00|9682.15|9682.15|9676.57|9676.57|9683.71|9683.71|9675.35|9675.35|0
1685626800000|2023-06-01 13:40:00|9676.31|9676.31|9666.69|9666.69|9676.57|9676.57|9666.55|9666.55|0
1685627100000|2023-06-01 13:45:00|9665.8|9665.8|9668.82|9668.82|9671.02|9671.02|9660.65|9660.65|0
1685627400000|2023-06-01 13:50:00|9668.47|9668.47|9657.35|9657.35|9668.47|9668.47|9653.21|9653.21|0
1685627700000|2023-06-01 13:55:00|9657.53|9657.53|9647.73|9647.73|9657.57|9657.57|9647.32|9647.32|0
1685628000000|2023-06-01 14:00:00|9642.97|9642.97|9657.91|9657.91|9658.64|9658.64|9642.97|9642.97|0
1685628300000|2023-06-01 14:05:00|9657.57|9657.57|9653.43|9653.43|9660.2|9660.2|9652.98|9652.98|0
1685628600000|2023-06-01 14:10:00|9653.61|9653.61|9656.79|9656.79|9661.02|9661.02|9652.92|9652.92|0
1685628900000|2023-06-01 14:15:00|9657.56|9657.56|9659.55|9659.55|9666.18|9666.18|9657.49|9657.49|0
1685629200000|2023-06-01 14:20:00|9659.72|9659.72|9656.52|9656.52|9659.72|9659.72|9655.55|9655.55|0
1685629500000|2023-06-01 14:25:00|9656.34|9656.34|9663.48|9663.48|9663.57|9663.57|9656.34|9656.34|0
1685629800000|2023-06-01 14:30:00|9661.1|9661.1|9661.63|9661.63|9665.21|9665.21|9660.1|9660.1|0
1685630100000|2023-06-01 14:35:00|9662.41|9662.41|9664.48|9664.48|9666.77|9666.77|9662.41|9662.41|0
1685630400000|2023-06-01 14:40:00|9665|9665|9672.6|9672.6|9674.75|9674.75|9665|9665|0
1685630700000|2023-06-01 14:45:00|9672.87|9672.87|9679.25|9679.25|9686.07|9686.07|9672.87|9672.87|0
1685631000000|2023-06-01 14:50:00|9679.51|9679.51|9685.82|9685.82|9688.2|9688.2|9677.3|9677.3|0
1685631300000|2023-06-01 14:55:00|9686|9686|9691.07|9691.07|9693.53|9693.53|9686|9686|0
1685631600000|2023-06-01 15:00:00|9690.89|9690.89|9687.08|9687.08|9690.97|9690.97|9685.53|9685.53|0
1685631900000|2023-06-01 15:05:00|9686.57|9686.57|9683.56|9683.56|9688.04|9688.04|9679.18|9679.18|0
1685632200000|2023-06-01 15:10:00|9683.82|9683.82|9688.76|9688.76|9688.76|9688.76|9680.31|9680.31|0
1685632500000|2023-06-01 15:15:00|9688.94|9688.94|9692.49|9692.49|9693.4|9693.4|9688.76|9688.76|0
1685632800000|2023-06-01 15:20:00|9692.84|9692.84|9692.67|9692.67|9694.58|9694.58|9692.58|9692.58|0
1685633100000|2023-06-01 15:25:00|9692.93|9692.93|9695.35|9695.35|9695.35|9695.35|9687.21|9687.21|0
1685690100000|2023-06-02 07:15:00|9734.25|9734.25|9738.91|9738.91|9739|9739|9732.67|9732.67|0
1685690400000|2023-06-02 07:20:00|9739.26|9739.26|9728.86|9728.86|9745.71|9745.71|9726.49|9726.49|0
1685690700000|2023-06-02 07:25:00|9728.52|9728.52|9737.12|9737.12|9737.12|9737.12|9728.52|9728.52|0
1685691000000|2023-06-02 07:30:00|9737.89|9737.89|9722.25|9722.25|9739.38|9739.38|9720.93|9720.93|0
1685691300000|2023-06-02 07:35:00|9721.74|9721.74|9726.51|9726.51|9726.79|9726.79|9721.74|9721.74|0
1685691600000|2023-06-02 07:40:00|9725.74|9725.74|9724.25|9724.25|9727.69|9727.69|9724.25|9724.25|0
1685691900000|2023-06-02 07:45:00|9719.5|9719.5|9712.24|9712.24|9719.5|9719.5|9711.64|9711.64|0
1685692200000|2023-06-02 07:50:00|9712.59|9712.59|9720.32|9720.32|9722.66|9722.66|9712.59|9712.59|0
1685692500000|2023-06-02 07:55:00|9719.97|9719.97|9729.53|9729.53|9729.53|9729.53|9719.97|9719.97|0
1685692800000|2023-06-02 08:00:00|9729.79|9729.79|9734.39|9734.39|9734.39|9734.39|9729.79|9729.79|0
1685693100000|2023-06-02 08:05:00|9735.16|9735.16|9734.11|9734.11|9735.93|9735.93|9733.63|9733.63|0
1685693400000|2023-06-02 08:10:00|9733.93|9733.93|9732.83|9732.83|9735.82|9735.82|9730.59|9730.59|0
1685693700000|2023-06-02 08:15:00|9733.38|9733.38|9730.37|9730.37|9736.93|9736.93|9726.95|9726.95|0
1685694000000|2023-06-02 08:20:00|9730.02|9730.02|9723.89|9723.89|9730.72|9730.72|9723.81|9723.81|0
1685694300000|2023-06-02 08:25:00|9724.23|9724.23|9721.71|9721.71|9728.09|9728.09|9721.71|9721.71|0
1685694600000|2023-06-02 08:30:00|9722.06|9722.06|9716.83|9716.83|9724.54|9724.54|9716.65|9716.65|0
1685694900000|2023-06-02 08:35:00|9714.45|9714.45|9708.31|9708.31|9714.45|9714.45|9708.31|9708.31|0
1685695200000|2023-06-02 08:40:00|9708.66|9708.66|9702.45|9702.45|9709|9709|9701.03|9701.03|0
1685695500000|2023-06-02 08:45:00|9702.1|9702.1|9696.93|9696.93|9702.1|9702.1|9694.55|9694.55|0
1685695800000|2023-06-02 08:50:00|9696.75|9696.75|9698.96|9698.96|9699.31|9699.31|9696.75|9696.75|0
1685696100000|2023-06-02 08:55:00|9691.83|9691.83|9683.4|9683.4|9691.83|9691.83|9678.5|9678.5|0
1685696400000|2023-06-02 09:00:00|9683.66|9683.66|9691.92|9691.92|9691.92|9691.92|9683.66|9683.66|0
1685696700000|2023-06-02 09:05:00|9694.29|9694.29|9698.84|9698.84|9699.19|9699.19|9693.95|9693.95|0
1685697000000|2023-06-02 09:10:00|9701.22|9701.22|9710.26|9710.26|9710.33|9710.33|9701.22|9701.22|0
1685697300000|2023-06-02 09:15:00|9707.88|9707.88|9711.27|9711.27|9712.07|9712.07|9707.88|9707.88|0
1685697600000|2023-06-02 09:20:00|9710.93|9710.93|9710.83|9710.83|9714.27|9714.27|9708.29|9708.29|0
1685697900000|2023-06-02 09:25:00|9710.31|9710.31|9715.24|9715.24|9716.13|9716.13|9709.39|9709.39|0
1685698200000|2023-06-02 09:30:00|9715.59|9715.59|9714.38|9714.38|9715.94|9715.94|9714.38|9714.38|0
1685698500000|2023-06-02 09:35:00|9714.48|9714.48|9709.62|9709.62|9716.76|9716.76|9709.62|9709.62|0
1685698800000|2023-06-02 09:40:00|9709.4|9709.4|9707.99|9707.99|9709.4|9709.4|9706.8|9706.8|0
1685699100000|2023-06-02 09:45:00|9705.62|9705.62|9706.49|9706.49|9706.5|9706.5|9705.03|9705.03|0
1685699400000|2023-06-02 09:50:00|9707.18|9707.18|9707.63|9707.63|9708.07|9708.07|9707.18|9707.18|0
1685699700000|2023-06-02 09:55:00|9707.85|9707.85|9706.17|9706.17|9709.32|9709.32|9702.92|9702.92|0
1685700000000|2023-06-02 10:00:00|9707.46|9707.46|9703.03|9703.03|9707.46|9707.46|9702.27|9702.27|0
1685700300000|2023-06-02 10:05:00|9703.21|9703.21|9702.65|9702.65|9705.18|9705.18|9702.46|9702.46|0
1685700600000|2023-06-02 10:10:00|9703.02|9703.02|9699.29|9699.29|9704.33|9704.33|9699.29|9699.29|0
1685700900000|2023-06-02 10:15:00|9699.81|9699.81|9704.58|9704.58|9706.18|9706.18|9699.81|9699.81|0
1685701200000|2023-06-02 10:20:00|9704.84|9704.84|9706.6|9706.6|9707.75|9707.75|9704.84|9704.84|0
1685701500000|2023-06-02 10:25:00|9706.75|9706.75|9710.17|9710.17|9711.65|9711.65|9706.75|9706.75|0
1685701800000|2023-06-02 10:30:00|9710.35|9710.35|9712.04|9712.04|9712.04|9712.04|9709.73|9709.73|0
1685702100000|2023-06-02 10:35:00|9714.42|9714.42|9717.76|9717.76|9721.26|9721.26|9714.42|9714.42|0
1685702400000|2023-06-02 10:40:00|9718.02|9718.02|9717.68|9717.68|9718.19|9718.19|9717.68|9717.68|0
1685702700000|2023-06-02 10:45:00|9720.05|9720.05|9727.06|9727.06|9727.06|9727.06|9720.05|9720.05|0
1685703000000|2023-06-02 10:50:00|9726.28|9726.28|9726.13|9726.13|9727.33|9727.33|9726.03|9726.03|0
1685703300000|2023-06-02 10:55:00|9726.4|9726.4|9724.21|9724.21|9726.58|9726.58|9724.21|9724.21|0
1685703600000|2023-06-02 11:00:00|9724.56|9724.56|9725.3|9725.3|9727.82|9727.82|9724.3|9724.3|0
1685703900000|2023-06-02 11:05:00|9725.47|9725.47|9729.27|9729.27|9729.62|9729.62|9725.32|9725.32|0
1685704200000|2023-06-02 11:10:00|9729.62|9729.62|9735.16|9735.16|9735.16|9735.16|9727.42|9727.42|0
1685704500000|2023-06-02 11:15:00|9732.79|9732.79|9729.55|9729.55|9733.39|9733.39|9728.86|9728.86|0
1685704800000|2023-06-02 11:20:00|9729.72|9729.72|9731.55|9731.55|9731.55|9731.55|9729.46|9729.46|0
1685705100000|2023-06-02 11:25:00|9731.89|9731.89|9731.83|9731.83|9737.53|9737.53|9731.83|9731.83|0
1685705400000|2023-06-02 11:30:00|9731.92|9731.92|9735.23|9735.23|9735.23|9735.23|9731.83|9731.83|0
1685705700000|2023-06-02 11:35:00|9734.87|9734.87|9743.27|9743.27|9743.35|9743.35|9734.61|9734.61|0
1685706000000|2023-06-02 11:40:00|9743.09|9743.09|9742.48|9742.48|9743.26|9743.26|9742.22|9742.22|0
1685706300000|2023-06-02 11:45:00|9742.22|9742.22|9744.58|9744.58|9744.58|9744.58|9739.73|9739.73|0
1685706600000|2023-06-02 11:50:00|9744.75|9744.75|9749.51|9749.51|9749.51|9749.51|9744.46|9744.46|0
1685706900000|2023-06-02 11:55:00|9749.86|9749.86|9743.57|9743.57|9749.86|9749.86|9743.57|9743.57|0
1685707200000|2023-06-02 12:00:00|9745.95|9745.95|9743.17|9743.17|9745.95|9745.95|9742.12|9742.12|0
1685707500000|2023-06-02 12:05:00|9743.35|9743.35|9749.62|9749.62|9749.62|9749.62|9743.24|9743.24|0
1685707800000|2023-06-02 12:10:00|9749.55|9749.55|9749.02|9749.02|9749.94|9749.94|9747.39|9747.39|0
1685708100000|2023-06-02 12:15:00|9748.51|9748.51|9746.94|9746.94|9748.51|9748.51|9743.67|9743.67|0
1685708400000|2023-06-02 12:20:00|9747.09|9747.09|9747.43|9747.43|9748.93|9748.93|9746.38|9746.38|0
1685708700000|2023-06-02 12:25:00|9745.05|9745.05|9742.76|9742.76|9747.95|9747.95|9742.76|9742.76|0
1685709000000|2023-06-02 12:30:00|9740.39|9740.39|9764.96|9764.96|9765.14|9765.14|9734.82|9734.82|0
1685709300000|2023-06-02 12:35:00|9765.14|9765.14|9756.03|9756.03|9765.86|9765.86|9756.03|9756.03|0
1685709600000|2023-06-02 12:40:00|9755.77|9755.77|9771.41|9771.41|9771.78|9771.78|9755.77|9755.77|0
1685709900000|2023-06-02 12:45:00|9771.64|9771.64|9767.23|9767.23|9772.32|9772.32|9766.35|9766.35|0
1685710200000|2023-06-02 12:50:00|9767.41|9767.41|9762.76|9762.76|9769.79|9769.79|9762.76|9762.76|0
1685710500000|2023-06-02 12:55:00|9762.4|9762.4|9771.52|9771.52|9772.19|9772.19|9760.13|9760.13|0
1685710800000|2023-06-02 13:00:00|9771.26|9771.26|9781.06|9781.06|9781.25|9781.25|9771.26|9771.26|0
1685711100000|2023-06-02 13:05:00|9780.88|9780.88|9778.03|9778.03|9780.88|9780.88|9777.78|9777.78|0
1685711400000|2023-06-02 13:10:00|9777.78|9777.78|9784.94|9784.94|9786.88|9786.88|9777.78|9777.78|0
1685711700000|2023-06-02 13:15:00|9784.68|9784.68|9778.93|9778.93|9784.68|9784.68|9778.57|9778.57|0
1685712000000|2023-06-02 13:20:00|9779.1|9779.1|9773.85|9773.85|9781.48|9781.48|9773.33|9773.33|0
1685712300000|2023-06-02 13:25:00|9773.92|9773.92|9769.8|9769.8|9778.68|9778.68|9769.8|9769.8|0
1685712600000|2023-06-02 13:30:00|9770.15|9770.15|9790.76|9790.76|9791.18|9791.18|9770.15|9770.15|0
1685712900000|2023-06-02 13:35:00|9791.1|9791.1|9785.84|9785.84|9796.08|9796.08|9785.84|9785.84|0
1685713200000|2023-06-02 13:40:00|9786.1|9786.1|9789.13|9789.13|9791.65|9791.65|9786.1|9786.1|0
1685713500000|2023-06-02 13:45:00|9789.38|9789.38|9788.77|9788.77|9791.67|9791.67|9784.04|9784.04|0
1685713800000|2023-06-02 13:50:00|9786.4|9786.4|9793.51|9793.51|9796.06|9796.06|9786.4|9786.4|0
1685714100000|2023-06-02 13:55:00|9791.13|9791.13|9784.83|9784.83|9791.39|9791.39|9780.75|9780.75|0
1685714400000|2023-06-02 14:00:00|9785.09|9785.09|9791.78|9791.78|9791.78|9791.78|9784.83|9784.83|0
1685714700000|2023-06-02 14:05:00|9789.4|9789.4|9794.08|9794.08|9795.55|9795.55|9789.13|9789.13|0
1685715000000|2023-06-02 14:10:00|9794.18|9794.18|9796.38|9796.38|9796.69|9796.69|9792.24|9792.24|0
1685715300000|2023-06-02 14:15:00|9796.64|9796.64|9796.14|9796.14|9799|9799|9792.07|9792.07|0
1685715600000|2023-06-02 14:20:00|9796.42|9796.42|9796.93|9796.93|9797.2|9797.2|9793.7|9793.7|0
1685715900000|2023-06-02 14:25:00|9794.55|9794.55|9797.11|9797.11|9798.17|9798.17|9794.29|9794.29|0
1685716200000|2023-06-02 14:30:00|9797.47|9797.47|9795.67|9795.67|9798.21|9798.21|9795.18|9795.18|0
1685716500000|2023-06-02 14:35:00|9795.85|9795.85|9796.63|9796.63|9799.52|9799.52|9795.85|9795.85|0
1685716800000|2023-06-02 14:40:00|9796.7|9796.7|9794.9|9794.9|9797.3|9797.3|9787.62|9787.62|0
1685717100000|2023-06-02 14:45:00|9794.75|9794.75|9800.25|9800.25|9800.25|9800.25|9793.79|9793.79|0
1685717400000|2023-06-02 14:50:00|9800.5|9800.5|9799.94|9799.94|9802.14|9802.14|9799.24|9799.24|0
1685717700000|2023-06-02 14:55:00|9800.12|9800.12|9800.78|9800.78|9801.09|9801.09|9798.16|9798.16|0
1685718000000|2023-06-02 15:00:00|9798.4|9798.4|9803.08|9803.08|9805.46|9805.46|9798.04|9798.04|0
1685718300000|2023-06-02 15:05:00|9803.25|9803.25|9800.44|9800.44|9803.25|9803.25|9798.33|9798.33|0
1685718600000|2023-06-02 15:10:00|9800.7|9800.7|9798.67|9798.67|9801.12|9801.12|9798.23|9798.23|0
1685718900000|2023-06-02 15:15:00|9798.85|9798.85|9798.51|9798.51|9803.07|9803.07|9797.87|9797.87|0
1685719200000|2023-06-02 15:20:00|9798.66|9798.66|9799.99|9799.99|9803.06|9803.06|9797.95|9797.95|0
1685719500000|2023-06-02 15:25:00|9800.35|9800.35|9803.64|9803.64|9806.09|9806.09|9800.17|9800.17|0
1685949300000|2023-06-05 07:15:00|9837.75|9837.75|9847.41|9847.41|9847.41|9847.41|9829.8|9829.8|0
1685949600000|2023-06-05 07:20:00|9847.94|9847.94|9850.43|9850.43|9853.26|9853.26|9847.24|9847.24|0
1685949900000|2023-06-05 07:25:00|9849.92|9849.92|9848.59|9848.59|9853.67|9853.67|9847.8|9847.8|0
1685950200000|2023-06-05 07:30:00|9848.14|9848.14|9869.6|9869.6|9869.6|9869.6|9848.14|9848.14|0
1685950500000|2023-06-05 07:35:00|9871.98|9871.98|9860.67|9860.67|9877.71|9877.71|9860.67|9860.67|0
1685950800000|2023-06-05 07:40:00|9860.15|9860.15|9852.78|9852.78|9860.15|9860.15|9852.17|9852.17|0
1685951100000|2023-06-05 07:45:00|9853.08|9853.08|9850.41|9850.41|9857.12|9857.12|9849.76|9849.76|0
1685951400000|2023-06-05 07:50:00|9850.59|9850.59|9854.59|9854.59|9854.59|9854.59|9850.17|9850.17|0
1685951700000|2023-06-05 07:55:00|9852.21|9852.21|9838.58|9838.58|9852.21|9852.21|9838.58|9838.58|0
1685952000000|2023-06-05 08:00:00|9838.93|9838.93|9844.37|9844.37|9845.5|9845.5|9836.3|9836.3|0
1685952300000|2023-06-05 08:05:00|9844.3|9844.3|9830.63|9830.63|9844.37|9844.37|9830.63|9830.63|0
1685952600000|2023-06-05 08:10:00|9830.8|9830.8|9824.7|9824.7|9832.7|9832.7|9824.61|9824.61|0
1685952900000|2023-06-05 08:15:00|9823.28|9823.28|9830.26|9830.26|9830.26|9830.26|9822.89|9822.89|0
1685953200000|2023-06-05 08:20:00|9830.95|9830.95|9831.49|9831.49|9832.44|9832.44|9828.68|9828.68|0
1685953500000|2023-06-05 08:25:00|9829.11|9829.11|9825.88|9825.88|9829.11|9829.11|9824.15|9824.15|0
1685953800000|2023-06-05 08:30:00|9826.14|9826.14|9823.36|9823.36|9826.67|9826.67|9823.36|9823.36|0
1685954100000|2023-06-05 08:35:00|9823.21|9823.21|9821.4|9821.4|9826.17|9826.17|9821.4|9821.4|0
1685954400000|2023-06-05 08:40:00|9821.3|9821.3|9821.45|9821.45|9822.34|9822.34|9819|9819|0
1685954700000|2023-06-05 08:45:00|9821.2|9821.2|9827.06|9827.06|9827.06|9827.06|9820.42|9820.42|0
1685955000000|2023-06-05 08:50:00|9826.36|9826.36|9823.4|9823.4|9829.07|9829.07|9823.4|9823.4|0
1685955300000|2023-06-05 08:55:00|9821.02|9821.02|9824.89|9824.89|9824.89|9824.89|9818.99|9818.99|0
1685955600000|2023-06-05 09:00:00|9824.54|9824.54|9826.76|9826.76|9826.76|9826.76|9822.65|9822.65|0
1685955900000|2023-06-05 09:05:00|9826.5|9826.5|9826.79|9826.79|9827.53|9827.53|9825.15|9825.15|0
1685956200000|2023-06-05 09:10:00|9826.02|9826.02|9827.06|9827.06|9827.4|9827.4|9825.86|9825.86|0
1685956500000|2023-06-05 09:15:00|9826.69|9826.69|9823|9823|9826.69|9826.69|9820.66|9820.66|0
1685956800000|2023-06-05 09:20:00|9822.74|9822.74|9824.55|9824.55|9825.01|9825.01|9822.45|9822.45|0
1685957100000|2023-06-05 09:25:00|9824.4|9824.4|9822.87|9822.87|9824.4|9824.4|9822.87|9822.87|0
1685957400000|2023-06-05 09:30:00|9822.62|9822.62|9824.83|9824.83|9824.83|9824.83|9822.1|9822.1|0
1685957700000|2023-06-05 09:35:00|9824.91|9824.91|9824.41|9824.41|9826.34|9826.34|9824.41|9824.41|0
1685958000000|2023-06-05 09:40:00|9826.78|9826.78|9825.76|9825.76|9831.58|9831.58|9825.39|9825.39|0
1685958300000|2023-06-05 09:45:00|9824.99|9824.99|9831.53|9831.53|9831.85|9831.85|9820.07|9820.07|0
1685958600000|2023-06-05 09:50:00|9831.25|9831.25|9832.78|9832.78|9835.32|9835.32|9830.41|9830.41|0
1685958900000|2023-06-05 09:55:00|9830.41|9830.41|9827.93|9827.93|9831.18|9831.18|9827.85|9827.85|0
1685959200000|2023-06-05 10:00:00|9827.58|9827.58|9829.8|9829.8|9831.8|9831.8|9826.88|9826.88|0
1685959500000|2023-06-05 10:05:00|9829.63|9829.63|9830.03|9830.03|9832.01|9832.01|9826.68|9826.68|0
1685959800000|2023-06-05 10:10:00|9832.41|9832.41|9832.21|9832.21|9832.92|9832.92|9832.21|9832.21|0
1685960100000|2023-06-05 10:15:00|9832.56|9832.56|9820.27|9820.27|9832.56|9832.56|9820.27|9820.27|0
1685960400000|2023-06-05 10:20:00|9819.57|9819.57|9824.32|9824.32|9824.54|9824.54|9819.57|9819.57|0
1685960700000|2023-06-05 10:25:00|9824.49|9824.49|9824.44|9824.44|9826.87|9826.87|9824.09|9824.09|0
1685961000000|2023-06-05 10:30:00|9825.13|9825.13|9821.33|9821.33|9825.13|9825.13|9820.2|9820.2|0
1685961300000|2023-06-05 10:35:00|9821.52|9821.52|9827.07|9827.07|9827.07|9827.07|9821.52|9821.52|0
1685961600000|2023-06-05 10:40:00|9827.42|9827.42|9832.68|9832.68|9832.68|9832.68|9826.72|9826.72|0
1685961900000|2023-06-05 10:45:00|9831.9|9831.9|9829.67|9829.67|9831.9|9831.9|9829.23|9829.23|0
1685962200000|2023-06-05 10:50:00|9829.49|9829.49|9828.84|9828.84|9829.49|9829.49|9827.04|9827.04|0
1685962500000|2023-06-05 10:55:00|9829.02|9829.02|9835.24|9835.24|9835.3|9835.3|9829.02|9829.02|0
1685962800000|2023-06-05 11:00:00|9834.98|9834.98|9836.96|9836.96|9836.97|9836.97|9831.77|9831.77|0
1685963100000|2023-06-05 11:05:00|9836.61|9836.61|9839.06|9839.06|9839.34|9839.34|9836.35|9836.35|0
1685963400000|2023-06-05 11:10:00|9839.41|9839.41|9832.82|9832.82|9839.41|9839.41|9832.75|9832.75|0
1685963700000|2023-06-05 11:15:00|9832.64|9832.64|9837.76|9837.76|9837.76|9837.76|9832.37|9832.37|0
1685964000000|2023-06-05 11:20:00|9838.45|9838.45|9839.46|9839.46|9839.53|9839.53|9838.38|9838.38|0
1685964300000|2023-06-05 11:25:00|9839.81|9839.81|9845.21|9845.21|9845.29|9845.29|9839.81|9839.81|0
1685964600000|2023-06-05 11:30:00|9845.35|9845.35|9841.94|9841.94|9845.35|9845.35|9841.5|9841.5|0
1685964900000|2023-06-05 11:35:00|9842.11|9842.11|9840.7|9840.7|9842.2|9842.2|9839.75|9839.75|0
1685965200000|2023-06-05 11:40:00|9841.4|9841.4|9841.36|9841.36|9842.1|9842.1|9841.18|9841.18|0
1685965500000|2023-06-05 11:45:00|9838.98|9838.98|9843.18|9843.18|9843.47|9843.47|9838.98|9838.98|0
1685965800000|2023-06-05 11:50:00|9843.53|9843.53|9841.97|9841.97|9843.87|9843.87|9841.97|9841.97|0
1685966100000|2023-06-05 11:55:00|9841.79|9841.79|9836.59|9836.59|9842.48|9842.48|9836.1|9836.1|0
1685966400000|2023-06-05 12:00:00|9838.97|9838.97|9832.85|9832.85|9839.04|9839.04|9832.85|9832.85|0
1685966700000|2023-06-05 12:05:00|9832.76|9832.76|9832.6|9832.6|9832.76|9832.76|9832.33|9832.33|0
1685967000000|2023-06-05 12:10:00|9832.32|9832.32|9837.28|9837.28|9837.28|9837.28|9832.07|9832.07|0
1685967300000|2023-06-05 12:15:00|9837.98|9837.98|9837.89|9837.89|9837.98|9837.98|9837.19|9837.19|0
1685967600000|2023-06-05 12:20:00|9837.54|9837.54|9834.21|9834.21|9837.54|9837.54|9834.21|9834.21|0
1685967900000|2023-06-05 12:25:00|9833.87|9833.87|9832.21|9832.21|9833.87|9833.87|9831.33|9831.33|0
1685968200000|2023-06-05 12:30:00|9832.57|9832.57|9832.35|9832.35|9832.75|9832.75|9830.19|9830.19|0
1685968500000|2023-06-05 12:35:00|9832.53|9832.53|9834.37|9834.37|9836.34|9836.34|9832.53|9832.53|0
1685968800000|2023-06-05 12:40:00|9834.63|9834.63|9836.38|9836.38|9837|9837|9834.63|9834.63|0
1685969100000|2023-06-05 12:45:00|9836.92|9836.92|9838.24|9838.24|9838.24|9838.24|9836.52|9836.52|0
1685969400000|2023-06-05 12:50:00|9837.72|9837.72|9840.57|9840.57|9840.91|9840.91|9837.72|9837.72|0
1685969700000|2023-06-05 12:55:00|9840.91|9840.91|9838.37|9838.37|9840.91|9840.91|9838.37|9838.37|0
1685970000000|2023-06-05 13:00:00|9838.63|9838.63|9843.79|9843.79|9843.94|9843.94|9837.86|9837.86|0
1685970300000|2023-06-05 13:05:00|9846.16|9846.16|9843.7|9843.7|9846.6|9846.6|9843.7|9843.7|0
1685970600000|2023-06-05 13:10:00|9843.87|9843.87|9836.91|9836.91|9844.29|9844.29|9836.91|9836.91|0
1685970900000|2023-06-05 13:15:00|9837.09|9837.09|9837.28|9837.28|9838.77|9838.77|9836.39|9836.39|0
1685971200000|2023-06-05 13:20:00|9836.94|9836.94|9834.59|9834.59|9836.94|9836.94|9834.06|9834.06|0
1685971500000|2023-06-05 13:25:00|9834.08|9834.08|9837.4|9837.4|9837.4|9837.4|9833.9|9833.9|0
1685971800000|2023-06-05 13:30:00|9835.02|9835.02|9835.1|9835.1|9837.37|9837.37|9833.51|9833.51|0
1685972100000|2023-06-05 13:35:00|9837.48|9837.48|9847.19|9847.19|9847.19|9847.19|9837.48|9837.48|0
1685972400000|2023-06-05 13:40:00|9844.82|9844.82|9852.61|9852.61|9852.68|9852.68|9844.47|9844.47|0
1685972700000|2023-06-05 13:45:00|9854.99|9854.99|9853.21|9853.21|9855.21|9855.21|9850.98|9850.98|0
1685973000000|2023-06-05 13:50:00|9850.84|9850.84|9846.14|9846.14|9851.32|9851.32|9846.14|9846.14|0
1685973300000|2023-06-05 13:55:00|9845.61|9845.61|9838.86|9838.86|9845.61|9845.61|9838.86|9838.86|0
1685973600000|2023-06-05 14:00:00|9839.78|9839.78|9825.69|9825.69|9842.32|9842.32|9825.69|9825.69|0
1685973900000|2023-06-05 14:05:00|9825.95|9825.95|9816.6|9816.6|9825.95|9825.95|9816.16|9816.16|0
1685974200000|2023-06-05 14:10:00|9816.52|9816.52|9803.56|9803.56|9816.52|9816.52|9800.57|9800.57|0
1685974500000|2023-06-05 14:15:00|9803.38|9803.38|9804.2|9804.2|9805.85|9805.85|9800.79|9800.79|0
1685974800000|2023-06-05 14:20:00|9803.68|9803.68|9804.49|9804.49|9804.84|9804.84|9798.37|9798.37|0
1685975100000|2023-06-05 14:25:00|9804.84|9804.84|9800.35|9800.35|9804.84|9804.84|9800.35|9800.35|0
1685975400000|2023-06-05 14:30:00|9800.26|9800.26|9809.73|9809.73|9814.52|9814.52|9799.9|9799.9|0
1685975700000|2023-06-05 14:35:00|9809.55|9809.55|9804.11|9804.11|9811.4|9811.4|9803.76|9803.76|0
1685976000000|2023-06-05 14:40:00|9804.19|9804.19|9808.08|9808.08|9809.82|9809.82|9804.19|9804.19|0
1685976300000|2023-06-05 14:45:00|9807.99|9807.99|9812.07|9812.07|9812.07|9812.07|9807.99|9807.99|0
1685976600000|2023-06-05 14:50:00|9811.37|9811.37|9816.42|9816.42|9817.04|9817.04|9811.12|9811.12|0
1685976900000|2023-06-05 14:55:00|9816.32|9816.32|9812.72|9812.72|9819.31|9819.31|9811.95|9811.95|0
1685977200000|2023-06-05 15:00:00|9813.06|9813.06|9813.72|9813.72|9816.48|9816.48|9810.97|9810.97|0
1685977500000|2023-06-05 15:05:00|9813.37|9813.37|9809.14|9809.14|9813.37|9813.37|9807.28|9807.28|0
1685977800000|2023-06-05 15:10:00|9808.61|9808.61|9805.37|9805.37|9809.56|9809.56|9805.09|9805.09|0
1685978100000|2023-06-05 15:15:00|9805.72|9805.72|9807.6|9807.6|9807.76|9807.76|9805.72|9805.72|0
1685978400000|2023-06-05 15:20:00|9807.95|9807.95|9810.32|9810.32|9811.83|9811.83|9807.06|9807.06|0
1685978700000|2023-06-05 15:25:00|9810.5|9810.5|9806.25|9806.25|9812.23|9812.23|9806.25|9806.25|0
1686035700000|2023-06-06 07:15:00|9819.63|9819.63|9826.59|9826.59|9826.86|9826.86|9818.85|9818.85|0
1686036000000|2023-06-06 07:20:00|9826.77|9826.77|9828.76|9828.76|9829.19|9829.19|9824.24|9824.24|0
1686036300000|2023-06-06 07:25:00|9828.93|9828.93|9822.35|9822.35|9828.93|9828.93|9820.34|9820.34|0
1686036600000|2023-06-06 07:30:00|9822.61|9822.61|9822.61|9822.61|9822.61|9822.61|9815.48|9815.48|0
1686036900000|2023-06-06 07:35:00|9823.13|9823.13|9816.28|9816.28|9823.13|9823.13|9815.94|9815.94|0
1686037200000|2023-06-06 07:40:00|9815.77|9815.77|9817.23|9817.23|9822.64|9822.64|9814.99|9814.99|0
1686037500000|2023-06-06 07:45:00|9815.84|9815.84|9816.39|9816.39|9818.22|9818.22|9804.68|9804.68|0
1686037800000|2023-06-06 07:50:00|9814.02|9814.02|9821.53|9821.53|9823.63|9823.63|9812.51|9812.51|0
1686038100000|2023-06-06 07:55:00|9821.79|9821.79|9816.68|9816.68|9823.06|9823.06|9816.68|9816.68|0
1686038400000|2023-06-06 08:00:00|9816.33|9816.33|9815.2|9815.2|9818.35|9818.35|9810.18|9810.18|0
1686038700000|2023-06-06 08:05:00|9812.83|9812.83|9808.85|9808.85|9813.08|9813.08|9808.77|9808.77|0
1686039000000|2023-06-06 08:10:00|9806.47|9806.47|9808.02|9808.02|9808.02|9808.02|9803.35|9803.35|0
1686039300000|2023-06-06 08:15:00|9806.97|9806.97|9814.48|9814.48|9814.48|9814.48|9806.29|9806.29|0
1686039600000|2023-06-06 08:20:00|9814.41|9814.41|9816.24|9816.24|9819.04|9819.04|9814.41|9814.41|0
1686039900000|2023-06-06 08:25:00|9816.16|9816.16|9813.67|9813.67|9818.27|9818.27|9813.67|9813.67|0
1686040200000|2023-06-06 08:30:00|9813.5|9813.5|9803.22|9803.22|9815.38|9815.38|9802.7|9802.7|0
1686040500000|2023-06-06 08:35:00|9803.4|9803.4|9803.51|9803.51|9804.03|9804.03|9803.34|9803.34|0
1686040800000|2023-06-06 08:40:00|9802.81|9802.81|9801.2|9801.2|9806.49|9806.49|9801.2|9801.2|0
1686041100000|2023-06-06 08:45:00|9801.55|9801.55|9803.08|9803.08|9803.96|9803.96|9801.55|9801.55|0
1686041400000|2023-06-06 08:50:00|9803.43|9803.43|9804.48|9804.48|9805.99|9805.99|9802.14|9802.14|0
1686041700000|2023-06-06 08:55:00|9804.25|9804.25|9797.88|9797.88|9804.25|9804.25|9797.88|9797.88|0
1686042000000|2023-06-06 09:00:00|9798.14|9798.14|9806.65|9806.65|9806.83|9806.83|9797.8|9797.8|0
1686042300000|2023-06-06 09:05:00|9806.83|9806.83|9811.13|9811.13|9811.13|9811.13|9806.83|9806.83|0
1686042600000|2023-06-06 09:10:00|9811.48|9811.48|9811.67|9811.67|9812.2|9812.2|9809.21|9809.21|0
1686042900000|2023-06-06 09:15:00|9811.85|9811.85|9812.71|9812.71|9812.71|9812.71|9809.66|9809.66|0
1686043200000|2023-06-06 09:20:00|9813.42|9813.42|9823.84|9823.84|9823.84|9823.84|9813.42|9813.42|0
1686043500000|2023-06-06 09:25:00|9824.21|9824.21|9831.77|9831.77|9832.55|9832.55|9824.21|9824.21|0
1686043800000|2023-06-06 09:30:00|9831.23|9831.23|9831.4|9831.4|9831.67|9831.67|9826.48|9826.48|0
1686044100000|2023-06-06 09:35:00|9829.02|9829.02|9827.95|9827.95|9829.37|9829.37|9826.37|9826.37|0
1686044400000|2023-06-06 09:40:00|9827.69|9827.69|9823.77|9823.77|9827.69|9827.69|9823.77|9823.77|0
1686044700000|2023-06-06 09:45:00|9823.51|9823.51|9826.24|9826.24|9827.6|9827.6|9823.51|9823.51|0
1686045000000|2023-06-06 09:50:00|9825.98|9825.98|9826.07|9826.07|9826.07|9826.07|9825.02|9825.02|0
1686045300000|2023-06-06 09:55:00|9825.82|9825.82|9823.09|9823.09|9825.82|9825.82|9820.43|9820.43|0
1686045600000|2023-06-06 10:00:00|9823.6|9823.6|9819.05|9819.05|9823.6|9823.6|9818.02|9818.02|0
1686045900000|2023-06-06 10:05:00|9821.43|9821.43|9823.47|9823.47|9823.47|9823.47|9821.43|9821.43|0
1686046200000|2023-06-06 10:10:00|9823.82|9823.82|9823.54|9823.54|9826.53|9826.53|9820.98|9820.98|0
1686046500000|2023-06-06 10:15:00|9823.37|9823.37|9822.05|9822.05|9823.37|9823.37|9822.05|9822.05|0
1686046800000|2023-06-06 10:20:00|9824.42|9824.42|9831.9|9831.9|9831.9|9831.9|9824.42|9824.42|0
1686047100000|2023-06-06 10:25:00|9831.37|9831.37|9827.76|9827.76|9831.37|9831.37|9827.5|9827.5|0
1686047400000|2023-06-06 10:30:00|9827.59|9827.59|9833.52|9833.52|9833.52|9833.52|9827.59|9827.59|0
1686047700000|2023-06-06 10:35:00|9833.24|9833.24|9840.72|9840.72|9840.72|9840.72|9832.95|9832.95|0
1686048000000|2023-06-06 10:40:00|9838.34|9838.34|9836.37|9836.37|9838.52|9838.52|9836.37|9836.37|0
1686048300000|2023-06-06 10:45:00|9833.99|9833.99|9828.75|9828.75|9834.27|9834.27|9828.75|9828.75|0
1686048600000|2023-06-06 10:50:00|9831.13|9831.13|9831.76|9831.76|9831.76|9831.76|9831.13|9831.13|0
1686048900000|2023-06-06 10:55:00|9831.94|9831.94|9838.53|9838.53|9840.58|9840.58|9831.94|9831.94|0
1686049200000|2023-06-06 11:00:00|9838.44|9838.44|9832.31|9832.31|9838.44|9838.44|9832.23|9832.23|0
1686049500000|2023-06-06 11:05:00|9832.49|9832.49|9831.36|9831.36|9832.49|9832.49|9831.36|9831.36|0
1686049800000|2023-06-06 11:10:00|9831.7|9831.7|9836.82|9836.82|9836.82|9836.82|9830.82|9830.82|0
1686050100000|2023-06-06 11:15:00|9836.75|9836.75|9837.61|9837.61|9841.5|9841.5|9836.75|9836.75|0
1686050400000|2023-06-06 11:20:00|9837.33|9837.33|9837.39|9837.39|9838.09|9838.09|9837.21|9837.21|0
1686050700000|2023-06-06 11:25:00|9837.57|9837.57|9831.59|9831.59|9838.09|9838.09|9831.52|9831.52|0
1686051000000|2023-06-06 11:30:00|9833.97|9833.97|9839.59|9839.59|9839.85|9839.85|9833.71|9833.71|0
1686051300000|2023-06-06 11:35:00|9839.33|9839.33|9839.96|9839.96|9840.73|9840.73|9839.26|9839.26|0
1686051600000|2023-06-06 11:40:00|9839.78|9839.78|9847.14|9847.14|9847.14|9847.14|9839.27|9839.27|0
1686051900000|2023-06-06 11:45:00|9849.52|9849.52|9844.83|9844.83|9849.97|9849.97|9844.56|9844.56|0
1686052200000|2023-06-06 11:50:00|9843.59|9843.59|9835.78|9835.78|9843.59|9843.59|9835.78|9835.78|0
1686052500000|2023-06-06 11:55:00|9835.85|9835.85|9839.07|9839.07|9839.76|9839.76|9834.81|9834.81|0
1686052800000|2023-06-06 12:00:00|9839.62|9839.62|9844.59|9844.59|9844.59|9844.59|9839.19|9839.19|0
1686053100000|2023-06-06 12:05:00|9844.69|9844.69|9843.81|9843.81|9844.69|9844.69|9843.74|9843.74|0
1686053400000|2023-06-06 12:10:00|9844.16|9844.16|9839.22|9839.22|9844.16|9844.16|9838.89|9838.89|0
1686053700000|2023-06-06 12:15:00|9838.96|9838.96|9844.69|9844.69|9844.69|9844.69|9838.96|9838.96|0
1686054000000|2023-06-06 12:20:00|9844.51|9844.51|9841.44|9841.44|9844.51|9844.51|9841.44|9841.44|0
1686054300000|2023-06-06 12:25:00|9841.7|9841.7|9841.79|9841.79|9842.23|9842.23|9841.7|9841.7|0
1686054600000|2023-06-06 12:30:00|9841.86|9841.86|9843.09|9843.09|9843.62|9843.62|9841.07|9841.07|0
1686054900000|2023-06-06 12:35:00|9843.18|9843.18|9843.28|9843.28|9844.33|9844.33|9841.69|9841.69|0
1686055200000|2023-06-06 12:40:00|9843.01|9843.01|9840.18|9840.18|9843.01|9843.01|9839.83|9839.83|0
1686055500000|2023-06-06 12:45:00|9840.53|9840.53|9843.7|9843.7|9843.7|9843.7|9840.53|9840.53|0
1686055800000|2023-06-06 12:50:00|9843.96|9843.96|9839.57|9839.57|9843.96|9843.96|9839.57|9839.57|0
1686056100000|2023-06-06 12:55:00|9839.21|9839.21|9839.31|9839.31|9839.48|9839.48|9838.32|9838.32|0
1686056400000|2023-06-06 13:00:00|9836.93|9836.93|9837.68|9837.68|9837.68|9837.68|9834.55|9834.55|0
1686056700000|2023-06-06 13:05:00|9837.6|9837.6|9840|9840|9840.08|9840.08|9837.35|9837.35|0
1686057000000|2023-06-06 13:10:00|9839.74|9839.74|9842.12|9842.12|9842.12|9842.12|9839.38|9839.38|0
1686057300000|2023-06-06 13:15:00|9842.48|9842.48|9842.65|9842.65|9843.27|9843.27|9842.3|9842.3|0
1686057600000|2023-06-06 13:20:00|9840.28|9840.28|9839.65|9839.65|9842.91|9842.91|9839.37|9839.37|0
1686057900000|2023-06-06 13:25:00|9837.27|9837.27|9839.37|9839.37|9841.91|9841.91|9837.27|9837.27|0
1686058200000|2023-06-06 13:30:00|9839.99|9839.99|9836.79|9836.79|9850.23|9850.23|9836.35|9836.35|0
1686058500000|2023-06-06 13:35:00|9836.62|9836.62|9834.01|9834.01|9838.28|9838.28|9831.19|9831.19|0
1686058800000|2023-06-06 13:40:00|9836.39|9836.39|9842.38|9842.38|9845.94|9845.94|9836.39|9836.39|0
1686059100000|2023-06-06 13:45:00|9842.63|9842.63|9842.72|9842.72|9848.62|9848.62|9838.3|9838.3|0
1686059400000|2023-06-06 13:50:00|9842.98|9842.98|9849.03|9849.03|9849.03|9849.03|9842.9|9842.9|0
1686059700000|2023-06-06 13:55:00|9851.41|9851.41|9852.3|9852.3|9857.56|9857.56|9851.41|9851.41|0
1686060000000|2023-06-06 14:00:00|9852.05|9852.05|9852.6|9852.6|9855.61|9855.61|9851.36|9851.36|0
1686060300000|2023-06-06 14:05:00|9852.25|9852.25|9851.91|9851.91|9852.51|9852.51|9845.38|9845.38|0
1686060600000|2023-06-06 14:10:00|9854.29|9854.29|9849.54|9849.54|9859.28|9859.28|9849.54|9849.54|0
1686060900000|2023-06-06 14:15:00|9849.28|9849.28|9849.67|9849.67|9852.9|9852.9|9846.95|9846.95|0
1686061200000|2023-06-06 14:20:00|9850.18|9850.18|9844.15|9844.15|9851.07|9851.07|9843.89|9843.89|0
1686061500000|2023-06-06 14:25:00|9844.4|9844.4|9845.1|9845.1|9846.5|9846.5|9844.25|9844.25|0
1686061800000|2023-06-06 14:30:00|9845.27|9845.27|9844.03|9844.03|9846.4|9846.4|9842.03|9842.03|0
1686062100000|2023-06-06 14:35:00|9843.66|9843.66|9845.04|9845.04|9846.37|9846.37|9842.4|9842.4|0
1686062400000|2023-06-06 14:40:00|9845.3|9845.3|9850.96|9850.96|9853.08|9853.08|9845.3|9845.3|0
1686062700000|2023-06-06 14:45:00|9851.14|9851.14|9849.24|9849.24|9854.49|9854.49|9848.72|9848.72|0
1686063000000|2023-06-06 14:50:00|9848.96|9848.96|9850.25|9850.25|9850.89|9850.89|9848.71|9848.71|0
1686063300000|2023-06-06 14:55:00|9847.87|9847.87|9847.32|9847.32|9849.73|9849.73|9846.65|9846.65|0
1686063600000|2023-06-06 15:00:00|9849.69|9849.69|9844.75|9844.75|9850.21|9850.21|9844.75|9844.75|0
1686063900000|2023-06-06 15:05:00|9844.5|9844.5|9838.94|9838.94|9845.97|9845.97|9838.94|9838.94|0
1686064200000|2023-06-06 15:10:00|9841.32|9841.32|9836.69|9836.69|9841.32|9841.32|9836.15|9836.15|0
1686064500000|2023-06-06 15:15:00|9836.86|9836.86|9832.5|9832.5|9840.87|9840.87|9832.15|9832.15|0
1686064800000|2023-06-06 15:20:00|9832.32|9832.32|9832.99|9832.99|9835.43|9835.43|9828.27|9828.27|0
1686065100000|2023-06-06 15:25:00|9832.74|9832.74|9831.34|9831.34|9832.99|9832.99|9826.04|9826.04|0
1686122100000|2023-06-07 07:15:00|9801.49|9801.49|9835.56|9835.56|9838.47|9838.47|9801.49|9801.49|0
1686122400000|2023-06-07 07:20:00|9835.73|9835.73|9838.16|9838.16|9838.87|9838.87|9828.59|9828.59|0
1686122700000|2023-06-07 07:25:00|9837.12|9837.12|9837.39|9837.39|9842.37|9842.37|9832.87|9832.87|0
1686123000000|2023-06-07 07:30:00|9839.77|9839.77|9835.47|9835.47|9843.16|9843.16|9834.28|9834.28|0
1686123300000|2023-06-07 07:35:00|9834.78|9834.78|9834.91|9834.91|9836.89|9836.89|9834.52|9834.52|0
1686123600000|2023-06-07 07:40:00|9834.65|9834.65|9830.15|9830.15|9838.51|9838.51|9830.15|9830.15|0
1686123900000|2023-06-07 07:45:00|9829.81|9829.81|9838|9838|9838|9838|9829.81|9829.81|0
1686124200000|2023-06-07 07:50:00|9837.83|9837.83|9837.12|9837.12|9838.45|9838.45|9835.29|9835.29|0
1686124500000|2023-06-07 07:55:00|9839.5|9839.5|9838.59|9838.59|9843.33|9843.33|9838.42|9838.42|0
1686124800000|2023-06-07 08:00:00|9838.94|9838.94|9831.39|9831.39|9838.94|9838.94|9831.39|9831.39|0
1686125100000|2023-06-07 08:05:00|9829.01|9829.01|9828.05|9828.05|9829.42|9829.42|9827.31|9827.31|0
1686125400000|2023-06-07 08:10:00|9827.34|9827.34|9830.83|9830.83|9830.83|9830.83|9821.28|9821.28|0
1686125700000|2023-06-07 08:15:00|9830.93|9830.93|9825.67|9825.67|9830.93|9830.93|9825.19|9825.19|0
1686126000000|2023-06-07 08:20:00|9825.74|9825.74|9829.47|9829.47|9830.11|9830.11|9825.74|9825.74|0
1686126300000|2023-06-07 08:25:00|9829.3|9829.3|9831.62|9831.62|9836.41|9836.41|9829.02|9829.02|0
1686126600000|2023-06-07 08:30:00|9831.27|9831.27|9829.38|9829.38|9833.65|9833.65|9828.68|9828.68|0
1686126900000|2023-06-07 08:35:00|9828.86|9828.86|9824.54|9824.54|9828.86|9828.86|9819.61|9819.61|0
1686127200000|2023-06-07 08:40:00|9824.36|9824.36|9831.69|9831.69|9832.44|9832.44|9824.36|9824.36|0
1686127500000|2023-06-07 08:45:00|9831.59|9831.59|9826.47|9826.47|9831.67|9831.67|9824.35|9824.35|0
1686127800000|2023-06-07 08:50:00|9827.16|9827.16|9832.22|9832.22|9834.42|9834.42|9826.81|9826.81|0
1686128100000|2023-06-07 08:55:00|9832.05|9832.05|9827.42|9827.42|9832.05|9832.05|9826.87|9826.87|0
1686128400000|2023-06-07 09:00:00|9825.04|9825.04|9828.12|9828.12|9830.23|9830.23|9825.04|9825.04|0
1686128700000|2023-06-07 09:05:00|9827.6|9827.6|9819.7|9819.7|9827.6|9827.6|9819.41|9819.41|0
1686129000000|2023-06-07 09:10:00|9819.55|9819.55|9822.71|9822.71|9822.71|9822.71|9818.71|9818.71|0
1686129300000|2023-06-07 09:15:00|9825.09|9825.09|9833.73|9833.73|9833.91|9833.91|9825.09|9825.09|0
1686129600000|2023-06-07 09:20:00|9836.11|9836.11|9838.1|9838.1|9840.13|9840.13|9834.42|9834.42|0
1686129900000|2023-06-07 09:25:00|9840.48|9840.48|9839.24|9839.24|9840.61|9840.61|9837.2|9837.2|0
1686130200000|2023-06-07 09:30:00|9839.59|9839.59|9843.39|9843.39|9843.39|9843.39|9837.47|9837.47|0
1686130500000|2023-06-07 09:35:00|9845.76|9845.76|9841.81|9841.81|9845.76|9845.76|9839.78|9839.78|0
1686130800000|2023-06-07 09:40:00|9844.19|9844.19|9842.97|9842.97|9845.52|9845.52|9839.18|9839.18|0
1686131100000|2023-06-07 09:45:00|9842.61|9842.61|9834.38|9834.38|9842.61|9842.61|9834.38|9834.38|0
1686131400000|2023-06-07 09:50:00|9832.96|9832.96|9830.75|9830.75|9832.96|9832.96|9825.48|9825.48|0
1686131700000|2023-06-07 09:55:00|9831.01|9831.01|9834.4|9834.4|9836.47|9836.47|9831.01|9831.01|0
1686132000000|2023-06-07 10:00:00|9832.02|9832.02|9832.63|9832.63|9832.63|9832.63|9827.88|9827.88|0
1686132300000|2023-06-07 10:05:00|9832.48|9832.48|9826.91|9826.91|9832.48|9832.48|9826.91|9826.91|0
1686132600000|2023-06-07 10:10:00|9829.29|9829.29|9832.2|9832.2|9832.2|9832.2|9829.29|9829.29|0
1686132900000|2023-06-07 10:15:00|9832.74|9832.74|9841.99|9841.99|9841.99|9841.99|9832.74|9832.74|0
1686133200000|2023-06-07 10:20:00|9839.62|9839.62|9847.34|9847.34|9847.34|9847.34|9837.24|9837.24|0
1686133500000|2023-06-07 10:25:00|9848.05|9848.05|9844.48|9844.48|9848.05|9848.05|9843.94|9843.94|0
1686133800000|2023-06-07 10:30:00|9844.83|9844.83|9840.66|9840.66|9846.14|9846.14|9840.66|9840.66|0
1686134100000|2023-06-07 10:35:00|9840.15|9840.15|9843.02|9843.02|9844.72|9844.72|9839.97|9839.97|0
1686134400000|2023-06-07 10:40:00|9842.93|9842.93|9845.65|9845.65|9845.65|9845.65|9842.93|9842.93|0
1686134700000|2023-06-07 10:45:00|9846.01|9846.01|9845.93|9845.93|9846.44|9846.44|9843.45|9843.45|0
1686135000000|2023-06-07 10:50:00|9848.31|9848.31|9845.76|9845.76|9848.31|9848.31|9845.24|9845.24|0
1686135300000|2023-06-07 10:55:00|9843.38|9843.38|9839.6|9839.6|9843.38|9843.38|9836.89|9836.89|0
1686135600000|2023-06-07 11:00:00|9839.26|9839.26|9841.62|9841.62|9844.01|9844.01|9839.26|9839.26|0
1686135900000|2023-06-07 11:05:00|9841.99|9841.99|9842.77|9842.77|9842.77|9842.77|9841.73|9841.73|0
1686136200000|2023-06-07 11:10:00|9842.86|9842.86|9850.99|9850.99|9850.99|9850.99|9842.86|9842.86|0
1686136500000|2023-06-07 11:15:00|9850.64|9850.64|9847.7|9847.7|9850.64|9850.64|9845.56|9845.56|0
1686136800000|2023-06-07 11:20:00|9847.44|9847.44|9850.77|9850.77|9851.03|9851.03|9844.88|9844.88|0
1686137100000|2023-06-07 11:25:00|9850.26|9850.26|9853.31|9853.31|9853.31|9853.31|9849.74|9849.74|0
1686137400000|2023-06-07 11:30:00|9850.93|9850.93|9848.59|9848.59|9850.93|9850.93|9848.06|9848.06|0
1686137700000|2023-06-07 11:35:00|9850.97|9850.97|9856.3|9856.3|9856.3|9856.3|9850.97|9850.97|0
1686138000000|2023-06-07 11:40:00|9856.65|9856.65|9851.23|9851.23|9857.48|9857.48|9850.52|9850.52|0
1686138300000|2023-06-07 11:45:00|9850.96|9850.96|9860.05|9860.05|9861.04|9861.04|9850.36|9850.36|0
1686138600000|2023-06-07 11:50:00|9860.4|9860.4|9857.58|9857.58|9861.55|9861.55|9857.58|9857.58|0
1686138900000|2023-06-07 11:55:00|9856.87|9856.87|9869.6|9869.6|9869.7|9869.7|9854.5|9854.5|0
1686139200000|2023-06-07 12:00:00|9869.96|9869.96|9872.21|9872.21|9872.21|9872.21|9866.71|9866.71|0
1686139500000|2023-06-07 12:05:00|9869.84|9869.84|9870.44|9870.44|9871.25|9871.25|9868.59|9868.59|0
1686139800000|2023-06-07 12:10:00|9871.15|9871.15|9867.36|9867.36|9872.54|9872.54|9867.36|9867.36|0
1686140100000|2023-06-07 12:15:00|9867.18|9867.18|9863.07|9863.07|9867.18|9867.18|9863.07|9863.07|0
1686140400000|2023-06-07 12:20:00|9862.29|9862.29|9865.67|9865.67|9865.67|9865.67|9860.77|9860.77|0
1686140700000|2023-06-07 12:25:00|9865.32|9865.32|9858.05|9858.05|9865.32|9865.32|9858.05|9858.05|0
1686141000000|2023-06-07 12:30:00|9858.4|9858.4|9857.32|9857.32|9859.73|9859.73|9853.71|9853.71|0
1686141300000|2023-06-07 12:35:00|9857.14|9857.14|9851.9|9851.9|9857.14|9857.14|9851.9|9851.9|0
1686141600000|2023-06-07 12:40:00|9850.51|9850.51|9851.73|9851.73|9851.73|9851.73|9849.63|9849.63|0
1686141900000|2023-06-07 12:45:00|9851.99|9851.99|9853.63|9853.63|9853.63|9853.63|9850.83|9850.83|0
1686142200000|2023-06-07 12:50:00|9853.98|9853.98|9853.69|9853.69|9854.39|9854.39|9853.09|9853.09|0
1686142500000|2023-06-07 12:55:00|9854.23|9854.23|9852.22|9852.22|9854.23|9854.23|9852.22|9852.22|0
1686142800000|2023-06-07 13:00:00|9851.86|9851.86|9852.01|9852.01|9853.82|9853.82|9851.6|9851.6|0
1686143100000|2023-06-07 13:05:00|9851.48|9851.48|9859.79|9859.79|9859.79|9859.79|9851.48|9851.48|0
1686143400000|2023-06-07 13:10:00|9860.14|9860.14|9860.03|9860.03|9860.56|9860.56|9855.84|9855.84|0
1686143700000|2023-06-07 13:15:00|9859.77|9859.77|9858.8|9858.8|9861.18|9861.18|9857.67|9857.67|0
1686144000000|2023-06-07 13:20:00|9861.18|9861.18|9865.27|9865.27|9865.27|9865.27|9861.18|9861.18|0
1686144300000|2023-06-07 13:25:00|9865.1|9865.1|9864.41|9864.41|9866.9|9866.9|9863.07|9863.07|0
1686144600000|2023-06-07 13:30:00|9864.67|9864.67|9850.98|9850.98|9866.23|9866.23|9850.37|9850.37|0
1686144900000|2023-06-07 13:35:00|9851.33|9851.33|9856.02|9856.02|9856.11|9856.11|9847.05|9847.05|0
1686145200000|2023-06-07 13:40:00|9856.29|9856.29|9864.87|9864.87|9866.59|9866.59|9856.29|9856.29|0
1686145500000|2023-06-07 13:45:00|9864.52|9864.52|9863.51|9863.51|9864.72|9864.72|9855.3|9855.3|0
1686145800000|2023-06-07 13:50:00|9863.85|9863.85|9864.3|9864.3|9867.3|9867.3|9861.49|9861.49|0
1686146100000|2023-06-07 13:55:00|9864.83|9864.83|9867.06|9867.06|9871.04|9871.04|9864.56|9864.56|0
1686146400000|2023-06-07 14:00:00|9864.59|9864.59|9864.57|9864.57|9865.39|9865.39|9860.57|9860.57|0
1686146700000|2023-06-07 14:05:00|9861.66|9861.66|9852.17|9852.17|9861.92|9861.92|9852.17|9852.17|0
1686147000000|2023-06-07 14:10:00|9852.43|9852.43|9849.22|9849.22|9860.87|9860.87|9848.51|9848.51|0
1686147300000|2023-06-07 14:15:00|9848.87|9848.87|9844.63|9844.63|9851.86|9851.86|9843.9|9843.9|0
1686147600000|2023-06-07 14:20:00|9842.25|9842.25|9837.05|9837.05|9842.25|9842.25|9836.62|9836.62|0
1686147900000|2023-06-07 14:25:00|9837.74|9837.74|9831.27|9831.27|9837.74|9837.74|9823.21|9823.21|0
1686148200000|2023-06-07 14:30:00|9828.89|9828.89|9825.31|9825.31|9836.62|9836.62|9825.31|9825.31|0
1686148500000|2023-06-07 14:35:00|9825.16|9825.16|9828.28|9828.28|9828.28|9828.28|9821.68|9821.68|0
1686148800000|2023-06-07 14:40:00|9828.1|9828.1|9826.11|9826.11|9828.8|9828.8|9824.02|9824.02|0
1686149100000|2023-06-07 14:45:00|9826.29|9826.29|9831.41|9831.41|9834.05|9834.05|9825.89|9825.89|0
1686149400000|2023-06-07 14:50:00|9831.15|9831.15|9823.95|9823.95|9833.18|9833.18|9823.95|9823.95|0
1686149700000|2023-06-07 14:55:00|9824.21|9824.21|9833.33|9833.33|9835.9|9835.9|9824.21|9824.21|0
1686150000000|2023-06-07 15:00:00|9833.08|9833.08|9845.33|9845.33|9845.33|9845.33|9833.08|9833.08|0
1686150300000|2023-06-07 15:05:00|9845.26|9845.26|9839.71|9839.71|9845.26|9845.26|9838.84|9838.84|0
1686150600000|2023-06-07 15:10:00|9840.06|9840.06|9848.05|9848.05|9848.14|9848.14|9840.06|9840.06|0
1686150900000|2023-06-07 15:15:00|9848.22|9848.22|9846.82|9846.82|9848.85|9848.85|9844.09|9844.09|0
1686151200000|2023-06-07 15:20:00|9846.22|9846.22|9837.35|9837.35|9846.22|9846.22|9833.66|9833.66|0
1686151500000|2023-06-07 15:25:00|9837.17|9837.17|9839.58|9839.58|9841.39|9841.39|9837.17|9837.17|0
1686208500000|2023-06-08 07:15:00|9804.57|9804.57|9803.29|9803.29|9806.95|9806.95|9801.05|9801.05|0
1686208800000|2023-06-08 07:20:00|9803.21|9803.21|9802.99|9802.99|9804.6|9804.6|9796.32|9796.32|0
1686209100000|2023-06-08 07:25:00|9805.36|9805.36|9798.24|9798.24|9807.21|9807.21|9798.24|9798.24|0
1686209400000|2023-06-08 07:30:00|9798.33|9798.33|9797.27|9797.27|9799.73|9799.73|9793.59|9793.59|0
1686209700000|2023-06-08 07:35:00|9797.36|9797.36|9800.13|9800.13|9805.05|9805.05|9797.17|9797.17|0
1686210000000|2023-06-08 07:40:00|9800.22|9800.22|9815.27|9815.27|9815.27|9815.27|9800.22|9800.22|0
1686210300000|2023-06-08 07:45:00|9814.92|9814.92|9813.01|9813.01|9814.92|9814.92|9805.69|9805.69|0
1686210600000|2023-06-08 07:50:00|9808.26|9808.26|9802.22|9802.22|9808.26|9808.26|9801.43|9801.43|0
1686210900000|2023-06-08 07:55:00|9801.17|9801.17|9801.73|9801.73|9802.44|9802.44|9801.1|9801.1|0
1686211200000|2023-06-08 08:00:00|9802.25|9802.25|9799.68|9799.68|9804.89|9804.89|9799.1|9799.1|0
1686211500000|2023-06-08 08:05:00|9799.42|9799.42|9790.6|9790.6|9800.37|9800.37|9788.23|9788.23|0
1686211800000|2023-06-08 08:10:00|9789.36|9789.36|9790.06|9790.06|9792.97|9792.97|9789.36|9789.36|0
1686212100000|2023-06-08 08:15:00|9787.69|9787.69|9781.72|9781.72|9787.69|9787.69|9780.6|9780.6|0
1686212400000|2023-06-08 08:20:00|9784.1|9784.1|9784.85|9784.85|9786.28|9786.28|9783.36|9783.36|0
1686212700000|2023-06-08 08:25:00|9785.14|9785.14|9789.07|9789.07|9789.51|9789.51|9785.07|9785.07|0
1686213000000|2023-06-08 08:30:00|9789.24|9789.24|9790.68|9790.68|9791.61|9791.61|9786.69|9786.69|0
1686213300000|2023-06-08 08:35:00|9793.06|9793.06|9797.68|9797.68|9797.68|9797.68|9793.06|9793.06|0
1686213600000|2023-06-08 08:40:00|9798.03|9798.03|9792.75|9792.75|9798.03|9798.03|9790.12|9790.12|0
1686213900000|2023-06-08 08:45:00|9791.15|9791.15|9787.77|9787.77|9793.53|9793.53|9787.77|9787.77|0
1686214200000|2023-06-08 08:50:00|9783.01|9783.01|9781.87|9781.87|9789.34|9789.34|9781.87|9781.87|0
1686214500000|2023-06-08 08:55:00|9781.16|9781.16|9783.11|9783.11|9783.11|9783.11|9780.56|9780.56|0
1686214800000|2023-06-08 09:00:00|9782.42|9782.42|9784.77|9784.77|9784.94|9784.94|9781.72|9781.72|0
1686215100000|2023-06-08 09:05:00|9784.94|9784.94|9782.22|9782.22|9784.94|9784.94|9781.87|9781.87|0
1686215400000|2023-06-08 09:10:00|9782.04|9782.04|9789.01|9789.01|9789.01|9789.01|9782.04|9782.04|0
1686215700000|2023-06-08 09:15:00|9789.53|9789.53|9800.24|9800.24|9800.85|9800.85|9789.53|9789.53|0
1686216000000|2023-06-08 09:20:00|9800.33|9800.33|9798.49|9798.49|9800.87|9800.87|9798.3|9798.3|0
1686216300000|2023-06-08 09:25:00|9798.23|9798.23|9800.37|9800.37|9800.55|9800.55|9798.17|9798.17|0
1686216600000|2023-06-08 09:30:00|9799.33|9799.33|9798.26|9798.26|9799.74|9799.74|9798|9798|0
1686216900000|2023-06-08 09:35:00|9797.56|9797.56|9797.72|9797.72|9798.6|9798.6|9797.56|9797.56|0
1686217200000|2023-06-08 09:40:00|9797.98|9797.98|9801.57|9801.57|9802.07|9802.07|9797.98|9797.98|0
1686217500000|2023-06-08 09:45:00|9801.83|9801.83|9803.75|9803.75|9804.03|9804.03|9800.09|9800.09|0
1686217800000|2023-06-08 09:50:00|9803.41|9803.41|9805.78|9805.78|9805.8|9805.8|9803.07|9803.07|0
1686218100000|2023-06-08 09:55:00|9806.13|9806.13|9802.51|9802.51|9808.38|9808.38|9802.51|9802.51|0
1686218400000|2023-06-08 10:00:00|9802.25|9802.25|9808.77|9808.77|9809.65|9809.65|9801.9|9801.9|0
1686218700000|2023-06-08 10:05:00|9808.67|9808.67|9803.64|9803.64|9809.55|9809.55|9803.12|9803.12|0
1686219000000|2023-06-08 10:10:00|9803.82|9803.82|9806.91|9806.91|9806.91|9806.91|9803.82|9803.82|0
1686219300000|2023-06-08 10:15:00|9807.26|9807.26|9810.22|9810.22|9810.22|9810.22|9807.26|9807.26|0
1686219600000|2023-06-08 10:20:00|9810.57|9810.57|9809.82|9809.82|9812.19|9812.19|9809.82|9809.82|0
1686219900000|2023-06-08 10:25:00|9810.17|9810.17|9809.87|9809.87|9810.7|9810.7|9809.51|9809.51|0
1686220200000|2023-06-08 10:30:00|9810.13|9810.13|9811.11|9811.11|9812.15|9812.15|9808.73|9808.73|0
1686220500000|2023-06-08 10:35:00|9810.59|9810.59|9812.95|9812.95|9813.99|9813.99|9809.24|9809.24|0
1686220800000|2023-06-08 10:40:00|9812.8|9812.8|9810.24|9810.24|9813.32|9813.32|9807.87|9807.87|0
1686221100000|2023-06-08 10:45:00|9810.15|9810.15|9813.57|9813.57|9814.45|9814.45|9810.15|9810.15|0
1686221400000|2023-06-08 10:50:00|9813.82|9813.82|9811.99|9811.99|9813.82|9813.82|9811.83|9811.83|0
1686221700000|2023-06-08 10:55:00|9812.08|9812.08|9809.87|9809.87|9814.55|9814.55|9807.64|9807.64|0
1686222000000|2023-06-08 11:00:00|9810.05|9810.05|9805.7|9805.7|9811.5|9811.5|9805.7|9805.7|0
1686222300000|2023-06-08 11:05:00|9805.85|9805.85|9805.73|9805.73|9808.41|9808.41|9805.39|9805.39|0
1686222600000|2023-06-08 11:10:00|9805.38|9805.38|9807.82|9807.82|9808.47|9808.47|9805.38|9805.38|0
1686222900000|2023-06-08 11:15:00|9808.08|9808.08|9806.68|9806.68|9808.08|9808.08|9805.7|9805.7|0
1686223200000|2023-06-08 11:20:00|9804.3|9804.3|9803.6|9803.6|9804.3|9804.3|9801.47|9801.47|0
1686223500000|2023-06-08 11:25:00|9803.25|9803.25|9795.52|9795.52|9803.25|9803.25|9795.16|9795.16|0
1686223800000|2023-06-08 11:30:00|9795.59|9795.59|9784.89|9784.89|9796.64|9796.64|9784.89|9784.89|0
1686224100000|2023-06-08 11:35:00|9784.54|9784.54|9787.51|9787.51|9787.51|9787.51|9782.51|9782.51|0
1686224400000|2023-06-08 11:40:00|9788.28|9788.28|9785.47|9785.47|9791.52|9791.52|9785.47|9785.47|0
1686224700000|2023-06-08 11:45:00|9785.19|9785.19|9784.22|9784.22|9785.37|9785.37|9784.13|9784.13|0
1686225000000|2023-06-08 11:50:00|9784.4|9784.4|9796.54|9796.54|9796.88|9796.88|9784.4|9784.4|0
1686225300000|2023-06-08 11:55:00|9796.61|9796.61|9793.64|9793.64|9796.61|9796.61|9793.46|9793.46|0
1686225600000|2023-06-08 12:00:00|9793.99|9793.99|9789.39|9789.39|9793.99|9793.99|9789.39|9789.39|0
1686225900000|2023-06-08 12:05:00|9789.47|9789.47|9779.97|9779.97|9789.47|9789.47|9779.97|9779.97|0
1686226200000|2023-06-08 12:10:00|9779.82|9779.82|9780.73|9780.73|9784.87|9784.87|9779.82|9779.82|0
1686226500000|2023-06-08 12:15:00|9779.96|9779.96|9780.68|9780.68|9780.68|9780.68|9775.36|9775.36|0
1686226800000|2023-06-08 12:20:00|9780.86|9780.86|9780.6|9780.6|9780.95|9780.95|9780.6|9780.6|0
1686227100000|2023-06-08 12:25:00|9781.29|9781.29|9778.37|9778.37|9781.55|9781.55|9778.11|9778.11|0
1686227400000|2023-06-08 12:30:00|9778.72|9778.72|9786.14|9786.14|9786.4|9786.4|9778.11|9778.11|0
1686227700000|2023-06-08 12:35:00|9783.76|9783.76|9789.34|9789.34|9789.34|9789.34|9783.76|9783.76|0
1686228000000|2023-06-08 12:40:00|9788.83|9788.83|9781.18|9781.18|9788.83|9788.83|9778.8|9778.8|0
1686228300000|2023-06-08 12:45:00|9781.44|9781.44|9781.48|9781.48|9781.7|9781.7|9781.18|9781.18|0
1686228600000|2023-06-08 12:50:00|9781.65|9781.65|9777.2|9777.2|9781.82|9781.82|9776.47|9776.47|0
1686228900000|2023-06-08 12:55:00|9777.56|9777.56|9779.42|9779.42|9782.84|9782.84|9777.56|9777.56|0
1686229200000|2023-06-08 13:00:00|9779.78|9779.78|9777.05|9777.05|9780.3|9780.3|9776.88|9776.88|0
1686229500000|2023-06-08 13:05:00|9776.54|9776.54|9767.32|9767.32|9776.54|9776.54|9767.06|9767.06|0
1686229800000|2023-06-08 13:10:00|9767.67|9767.67|9767.49|9767.49|9767.67|9767.67|9764.76|9764.76|0
1686230100000|2023-06-08 13:15:00|9765.12|9765.12|9764.69|9764.69|9765.12|9765.12|9762.13|9762.13|0
1686230400000|2023-06-08 13:20:00|9764.61|9764.61|9760.18|9760.18|9764.61|9764.61|9759.48|9759.48|0
1686230700000|2023-06-08 13:25:00|9759.92|9759.92|9761.32|9761.32|9761.56|9761.56|9759.22|9759.22|0
1686231000000|2023-06-08 13:30:00|9761.67|9761.67|9754.93|9754.93|9762.2|9762.2|9750.98|9750.98|0
1686231300000|2023-06-08 13:35:00|9754.58|9754.58|9749.02|9749.02|9754.84|9754.84|9745.92|9745.92|0
1686231600000|2023-06-08 13:40:00|9748.24|9748.24|9743.9|9743.9|9749.9|9749.9|9739.48|9739.48|0
1686231900000|2023-06-08 13:45:00|9741.52|9741.52|9731.77|9731.77|9741.52|9741.52|9731.77|9731.77|0
1686232200000|2023-06-08 13:50:00|9731.51|9731.51|9721.38|9721.38|9732.49|9732.49|9721.22|9721.22|0
1686232500000|2023-06-08 13:55:00|9721.03|9721.03|9725.62|9725.62|9725.97|9725.97|9718.65|9718.65|0
1686232800000|2023-06-08 14:00:00|9724.92|9724.92|9726.45|9726.45|9726.45|9726.45|9721.99|9721.99|0
1686233100000|2023-06-08 14:05:00|9726.63|9726.63|9729.18|9729.18|9734.62|9734.62|9726.45|9726.45|0
1686233400000|2023-06-08 14:10:00|9731.56|9731.56|9735.58|9735.58|9735.76|9735.76|9731.56|9731.56|0
1686233700000|2023-06-08 14:15:00|9735.76|9735.76|9740.97|9740.97|9741.57|9741.57|9735.76|9735.76|0
1686234000000|2023-06-08 14:20:00|9741.34|9741.34|9744.54|9744.54|9745.79|9745.79|9741.34|9741.34|0
1686234300000|2023-06-08 14:25:00|9744.2|9744.2|9739.24|9739.24|9744.2|9744.2|9737.84|9737.84|0
1686234600000|2023-06-08 14:30:00|9736.86|9736.86|9742.79|9742.79|9742.79|9742.79|9734.31|9734.31|0
1686234900000|2023-06-08 14:35:00|9743.14|9743.14|9751.4|9751.4|9751.86|9751.86|9743.14|9743.14|0
1686235200000|2023-06-08 14:40:00|9751.58|9751.58|9750.66|9750.66|9751.58|9751.58|9746.21|9746.21|0
1686235500000|2023-06-08 14:45:00|9750.13|9750.13|9740.62|9740.62|9750.31|9750.31|9740.62|9740.62|0
1686235800000|2023-06-08 14:50:00|9743|9743|9743.78|9743.78|9747.31|9747.31|9742.56|9742.56|0
1686236100000|2023-06-08 14:55:00|9743.96|9743.96|9746.43|9746.43|9746.75|9746.75|9738.58|9738.58|0
1686236400000|2023-06-08 15:00:00|9746.62|9746.62|9751|9751|9753.41|9753.41|9745.57|9745.57|0
1686236700000|2023-06-08 15:05:00|9751.25|9751.25|9745.65|9745.65|9751.25|9751.25|9742.75|9742.75|0
1686237000000|2023-06-08 15:10:00|9745.99|9745.99|9745.48|9745.48|9748.63|9748.63|9740.3|9740.3|0
1686237300000|2023-06-08 15:15:00|9745.39|9745.39|9742.55|9742.55|9746.71|9746.71|9741.01|9741.01|0
1686237600000|2023-06-08 15:20:00|9744.93|9744.93|9745.44|9745.44|9745.44|9745.44|9742.22|9742.22|0
1686237900000|2023-06-08 15:25:00|9745.7|9745.7|9745.89|9745.89|9750.39|9750.39|9743.24|9743.24|0
1686294900000|2023-06-09 07:15:00|9747.58|9747.58|9742.54|9742.54|9747.58|9747.58|9736.37|9736.37|0
1686295200000|2023-06-09 07:20:00|9741.49|9741.49|9733.43|9733.43|9741.84|9741.84|9733.09|9733.09|0
1686295500000|2023-06-09 07:25:00|9731.05|9731.05|9729.1|9729.1|9739.39|9739.39|9729.1|9729.1|0
1686295800000|2023-06-09 07:30:00|9728.76|9728.76|9741.37|9741.37|9741.37|9741.37|9728.4|9728.4|0
1686296100000|2023-06-09 07:35:00|9741.55|9741.55|9748.9|9748.9|9748.9|9748.9|9738.73|9738.73|0
1686296400000|2023-06-09 07:40:00|9748.74|9748.74|9751.02|9751.02|9753.4|9753.4|9748.39|9748.39|0
1686296700000|2023-06-09 07:45:00|9753.4|9753.4|9753.24|9753.24|9753.5|9753.5|9751.66|9751.66|0
1686297000000|2023-06-09 07:50:00|9753.09|9753.09|9765.23|9765.23|9765.45|9765.45|9753.09|9753.09|0
1686297300000|2023-06-09 07:55:00|9764.45|9764.45|9757.67|9757.67|9764.45|9764.45|9756.81|9756.81|0
1686297600000|2023-06-09 08:00:00|9758.45|9758.45|9746.35|9746.35|9758.45|9758.45|9746.35|9746.35|0
1686297900000|2023-06-09 08:05:00|9746.49|9746.49|9743.66|9743.66|9746.78|9746.78|9743.66|9743.66|0
1686298200000|2023-06-09 08:10:00|9744.19|9744.19|9743.42|9743.42|9745.49|9745.49|9740.18|9740.18|0
1686298500000|2023-06-09 08:15:00|9745.79|9745.79|9743.14|9743.14|9746.49|9746.49|9743.14|9743.14|0
1686298800000|2023-06-09 08:20:00|9742.97|9742.97|9741.94|9741.94|9743.32|9743.32|9740.89|9740.89|0
1686299100000|2023-06-09 08:25:00|9742.2|9742.2|9744.44|9744.44|9744.44|9744.44|9739.24|9739.24|0
1686299400000|2023-06-09 08:30:00|9743.91|9743.91|9743.24|9743.24|9746.04|9746.04|9743.24|9743.24|0
1686299700000|2023-06-09 08:35:00|9743.5|9743.5|9744.82|9744.82|9744.82|9744.82|9741.12|9741.12|0
1686300000000|2023-06-09 08:40:00|9747.19|9747.19|9747.6|9747.6|9750.04|9750.04|9747.15|9747.15|0
1686300300000|2023-06-09 08:45:00|9748.3|9748.3|9750.25|9750.25|9751.14|9751.14|9745.92|9745.92|0
1686300600000|2023-06-09 08:50:00|9750.77|9750.77|9753|9753|9753.59|9753.59|9750.77|9750.77|0
1686300900000|2023-06-09 08:55:00|9755.37|9755.37|9754.94|9754.94|9757.75|9757.75|9754.68|9754.68|0
1686301200000|2023-06-09 09:00:00|9752.56|9752.56|9749.12|9749.12|9752.56|9752.56|9747.81|9747.81|0
1686301500000|2023-06-09 09:05:00|9751.5|9751.5|9752.56|9752.56|9753.16|9753.16|9751.5|9751.5|0
1686301800000|2023-06-09 09:10:00|9752.22|9752.22|9748.92|9748.92|9752.22|9752.22|9744.04|9744.04|0
1686302100000|2023-06-09 09:15:00|9749.28|9749.28|9747.17|9747.17|9749.73|9749.73|9747.1|9747.1|0
1686302400000|2023-06-09 09:20:00|9746.47|9746.47|9744.23|9744.23|9746.47|9746.47|9743.95|9743.95|0
1686302700000|2023-06-09 09:25:00|9744.48|9744.48|9746.5|9746.5|9746.5|9746.5|9742.82|9742.82|0
1686303000000|2023-06-09 09:30:00|9746.14|9746.14|9746.37|9746.37|9746.72|9746.72|9745.84|9745.84|0
1686303300000|2023-06-09 09:35:00|9743.99|9743.99|9741.18|9741.18|9743.99|9743.99|9738.98|9738.98|0
1686303600000|2023-06-09 09:40:00|9741|9741|9737.62|9737.62|9741|9741|9737.62|9737.62|0
1686303900000|2023-06-09 09:45:00|9737.27|9737.27|9725.83|9725.83|9737.62|9737.62|9723.36|9723.36|0
1686304200000|2023-06-09 09:50:00|9725.65|9725.65|9711.45|9711.45|9725.65|9725.65|9709.33|9709.33|0
1686304500000|2023-06-09 09:55:00|9711.19|9711.19|9718.64|9718.64|9718.73|9718.73|9708.28|9708.28|0
1686304800000|2023-06-09 10:00:00|9718.99|9718.99|9718.67|9718.67|9719.69|9719.69|9716.29|9716.29|0
1686305100000|2023-06-09 10:05:00|9718.84|9718.84|9718.22|9718.22|9719.26|9719.26|9716.63|9716.63|0
1686305400000|2023-06-09 10:10:00|9717.44|9717.44|9704.69|9704.69|9717.44|9717.44|9703.3|9703.3|0
1686305700000|2023-06-09 10:15:00|9703.99|9703.99|9705.37|9705.37|9705.37|9705.37|9700.62|9700.62|0
1686306000000|2023-06-09 10:20:00|9705.55|9705.55|9707.79|9707.79|9707.79|9707.79|9705.55|9705.55|0
1686306300000|2023-06-09 10:25:00|9707.44|9707.44|9698.95|9698.95|9708.58|9708.58|9698.95|9698.95|0
1686306600000|2023-06-09 10:30:00|9697.91|9697.91|9696.7|9696.7|9697.91|9697.91|9691.06|9691.06|0
1686306900000|2023-06-09 10:35:00|9699.08|9699.08|9698.3|9698.3|9699.08|9699.08|9698.04|9698.04|0
1686307200000|2023-06-09 10:40:00|9698.12|9698.12|9697.04|9697.04|9698.39|9698.39|9696.18|9696.18|0
1686307500000|2023-06-09 10:45:00|9696.52|9696.52|9696.49|9696.49|9697.57|9697.57|9694.14|9694.14|0
1686307800000|2023-06-09 10:50:00|9696.34|9696.34|9691.64|9691.64|9696.34|9696.34|9691.64|9691.64|0
1686308100000|2023-06-09 10:55:00|9691.29|9691.29|9689.67|9689.67|9691.46|9691.46|9688.9|9688.9|0
1686308400000|2023-06-09 11:00:00|9687.3|9687.3|9683.35|9683.35|9687.99|9687.99|9683.02|9683.02|0
1686308700000|2023-06-09 11:05:00|9680.98|9680.98|9682.61|9682.61|9682.61|9682.61|9679.39|9679.39|0
1686309000000|2023-06-09 11:10:00|9682.79|9682.79|9687.01|9687.01|9687.01|9687.01|9682.79|9682.79|0
1686309300000|2023-06-09 11:15:00|9687.36|9687.36|9689.83|9689.83|9690.25|9690.25|9687.36|9687.36|0
1686309600000|2023-06-09 11:20:00|9689.57|9689.57|9685.34|9685.34|9689.57|9689.57|9682.63|9682.63|0
1686309900000|2023-06-09 11:25:00|9685.52|9685.52|9687.02|9687.02|9687.02|9687.02|9684.12|9684.12|0
1686310200000|2023-06-09 11:30:00|9682.26|9682.26|9672.88|9672.88|9682.88|9682.88|9670.5|9670.5|0
1686310500000|2023-06-09 11:35:00|9673.4|9673.4|9667.94|9667.94|9674.27|9674.27|9667.27|9667.27|0
1686310800000|2023-06-09 11:40:00|9668.2|9668.2|9676.05|9676.05|9676.05|9676.05|9668.2|9668.2|0
1686311100000|2023-06-09 11:45:00|9676.82|9676.82|9674.6|9674.6|9677.05|9677.05|9674.08|9674.08|0
1686311400000|2023-06-09 11:50:00|9674.86|9674.86|9678.49|9678.49|9682.26|9682.26|9674.51|9674.51|0
1686311700000|2023-06-09 11:55:00|9676.11|9676.11|9664.78|9664.78|9676.11|9676.11|9664.78|9664.78|0
1686312000000|2023-06-09 12:00:00|9665.04|9665.04|9658.13|9658.13|9665.28|9665.28|9658.13|9658.13|0
1686312300000|2023-06-09 12:05:00|9657.78|9657.78|9657.37|9657.37|9658.57|9658.57|9656.2|9656.2|0
1686312600000|2023-06-09 12:10:00|9657.89|9657.89|9660.88|9660.88|9661.23|9661.23|9655.51|9655.51|0
1686312900000|2023-06-09 12:15:00|9660.36|9660.36|9664.77|9664.77|9664.77|9664.77|9660.36|9660.36|0
1686313200000|2023-06-09 12:20:00|9664.42|9664.42|9662.93|9662.93|9664.42|9664.42|9662.92|9662.92|0
1686313500000|2023-06-09 12:25:00|9660.55|9660.55|9653.41|9653.41|9662.18|9662.18|9653.41|9653.41|0
1686313800000|2023-06-09 12:30:00|9653.06|9653.06|9652.34|9652.34|9655.44|9655.44|9650.04|9650.04|0
1686314100000|2023-06-09 12:35:00|9652.59|9652.59|9661.01|9661.01|9661.01|9661.01|9652.5|9652.5|0
1686314400000|2023-06-09 12:40:00|9660.49|9660.49|9660.17|9660.17|9660.84|9660.84|9658.11|9658.11|0
1686314700000|2023-06-09 12:45:00|9660.69|9660.69|9676.97|9676.97|9676.97|9676.97|9660.17|9660.17|0
1686315000000|2023-06-09 12:50:00|9676.71|9676.71|9679.2|9679.2|9679.58|9679.58|9676.71|9676.71|0
1686315300000|2023-06-09 12:55:00|9678.94|9678.94|9676.34|9676.34|9681.1|9681.1|9676.34|9676.34|0
1686315600000|2023-06-09 13:00:00|9673.97|9673.97|9674.63|9674.63|9680.38|9680.38|9673.71|9673.71|0
1686315900000|2023-06-09 13:05:00|9672.26|9672.26|9673.2|9673.2|9676.53|9676.53|9672.26|9672.26|0
1686316200000|2023-06-09 13:10:00|9672.68|9672.68|9674.94|9674.94|9674.94|9674.94|9671.99|9671.99|0
1686316500000|2023-06-09 13:15:00|9674.85|9674.85|9676.76|9676.76|9677.23|9677.23|9671.87|9671.87|0
1686316800000|2023-06-09 13:20:00|9676.83|9676.83|9672.27|9672.27|9679.21|9679.21|9671.29|9671.29|0
1686317100000|2023-06-09 13:25:00|9674.65|9674.65|9681.78|9681.78|9681.78|9681.78|9673.34|9673.34|0
1686317400000|2023-06-09 13:30:00|9682.04|9682.04|9675.33|9675.33|9683.15|9683.15|9674.54|9674.54|0
1686317700000|2023-06-09 13:35:00|9675.58|9675.58|9681.81|9681.81|9688.44|9688.44|9675.58|9675.58|0
1686318000000|2023-06-09 13:40:00|9681.11|9681.11|9688.58|9688.58|9690.96|9690.96|9680.92|9680.92|0
1686318300000|2023-06-09 13:45:00|9690.96|9690.96|9701.86|9701.86|9704.24|9704.24|9690.96|9690.96|0
1686318600000|2023-06-09 13:50:00|9702.12|9702.12|9706.1|9706.1|9707.96|9707.96|9699.49|9699.49|0
1686318900000|2023-06-09 13:55:00|9706.44|9706.44|9703.97|9703.97|9708.96|9708.96|9701.48|9701.48|0
1686319200000|2023-06-09 14:00:00|9701.6|9701.6|9695.66|9695.66|9703.28|9703.28|9691.89|9691.89|0
1686319500000|2023-06-09 14:05:00|9695.31|9695.31|9691.88|9691.88|9696.7|9696.7|9690.03|9690.03|0
1686319800000|2023-06-09 14:10:00|9691.54|9691.54|9701.19|9701.19|9701.19|9701.19|9691.54|9691.54|0
1686320100000|2023-06-09 14:15:00|9701.53|9701.53|9697.85|9697.85|9701.53|9701.53|9692.23|9692.23|0
1686320400000|2023-06-09 14:20:00|9698.37|9698.37|9695.56|9695.56|9698.44|9698.44|9691.72|9691.72|0
1686320700000|2023-06-09 14:25:00|9695.65|9695.65|9694.41|9694.41|9696.8|9696.8|9693.83|9693.83|0
1686321000000|2023-06-09 14:30:00|9694.76|9694.76|9695.01|9695.01|9699.51|9699.51|9693.8|9693.8|0
1686321300000|2023-06-09 14:35:00|9695.35|9695.35|9697.29|9697.29|9697.72|9697.72|9692.45|9692.45|0
1686321600000|2023-06-09 14:40:00|9699.66|9699.66|9696.16|9696.16|9699.66|9699.66|9693.35|9693.35|0
1686321900000|2023-06-09 14:45:00|9696.23|9696.23|9695.02|9695.02|9701.73|9701.73|9694.38|9694.38|0
1686322200000|2023-06-09 14:50:00|9693.64|9693.64|9690.87|9690.87|9693.64|9693.64|9686.77|9686.77|0
1686322500000|2023-06-09 14:55:00|9691.01|9691.01|9698.93|9698.93|9699.06|9699.06|9690.5|9690.5|0
1686322800000|2023-06-09 15:00:00|9699.11|9699.11|9698.88|9698.88|9699.54|9699.54|9698|9698|0
1686323100000|2023-06-09 15:05:00|9698.53|9698.53|9704.54|9704.54|9707.35|9707.35|9697.58|9697.58|0
1686323400000|2023-06-09 15:10:00|9704.28|9704.28|9702.5|9702.5|9707.21|9707.21|9700.58|9700.58|0
1686323700000|2023-06-09 15:15:00|9702.68|9702.68|9706.84|9706.84|9707.1|9707.1|9702.05|9702.05|0
1686324000000|2023-06-09 15:20:00|9707.12|9707.12|9697.87|9697.87|9708.5|9708.5|9697.87|9697.87|0
1686324300000|2023-06-09 15:25:00|9697.69|9697.69|9693.03|9693.03|9698.98|9698.98|9692.97|9692.97|0
1686554100000|2023-06-12 07:15:00|9765.49|9765.49|9771.78|9771.78|9771.78|9771.78|9762.21|9762.21|0
1686554400000|2023-06-12 07:20:00|9774.16|9774.16|9771.72|9771.72|9776.53|9776.53|9767.92|9767.92|0
1686554700000|2023-06-12 07:25:00|9771.02|9771.02|9773.23|9773.23|9773.23|9773.23|9767.17|9767.17|0
1686555000000|2023-06-12 07:30:00|9773.58|9773.58|9778.32|9778.32|9780.84|9780.84|9773.23|9773.23|0
1686555300000|2023-06-12 07:35:00|9777.81|9777.81|9773.51|9773.51|9777.81|9777.81|9767.94|9767.94|0
1686555600000|2023-06-12 07:40:00|9773.87|9773.87|9773.84|9773.84|9775.43|9775.43|9771.75|9771.75|0
1686555900000|2023-06-12 07:45:00|9773.3|9773.3|9773.23|9773.23|9774.29|9774.29|9768.1|9768.1|0
1686556200000|2023-06-12 07:50:00|9773.58|9773.58|9781.74|9781.74|9783.69|9783.69|9773.58|9773.58|0
1686556500000|2023-06-12 07:55:00|9782.51|9782.51|9785.39|9785.39|9785.39|9785.39|9775.68|9775.68|0
1686556800000|2023-06-12 08:00:00|9786|9786|9799.77|9799.77|9799.77|9799.77|9786|9786|0
1686557100000|2023-06-12 08:05:00|9800.07|9800.07|9794.69|9794.69|9802|9802|9794.45|9794.45|0
1686557400000|2023-06-12 08:10:00|9794.61|9794.61|9796.02|9796.02|9801.74|9801.74|9793.95|9793.95|0
1686557700000|2023-06-12 08:15:00|9796.38|9796.38|9797.82|9797.82|9801.76|9801.76|9794.63|9794.63|0
1686558000000|2023-06-12 08:20:00|9797.46|9797.46|9791.77|9791.77|9797.76|9797.76|9786.43|9786.43|0
1686558300000|2023-06-12 08:25:00|9794.14|9794.14|9796.94|9796.94|9799.17|9799.17|9793.97|9793.97|0
1686558600000|2023-06-12 08:30:00|9799.32|9799.32|9802.61|9802.61|9805.29|9805.29|9799.32|9799.32|0
1686558900000|2023-06-12 08:35:00|9802.97|9802.97|9795.39|9795.39|9803.05|9803.05|9792.76|9792.76|0
1686559200000|2023-06-12 08:40:00|9795.05|9795.05|9792.79|9792.79|9795.05|9795.05|9790.27|9790.27|0
1686559500000|2023-06-12 08:45:00|9792.49|9792.49|9780.47|9780.47|9792.49|9792.49|9780.47|9780.47|0
1686559800000|2023-06-12 08:50:00|9778.1|9778.1|9780.73|9780.73|9780.73|9780.73|9777.57|9777.57|0
1686560100000|2023-06-12 08:55:00|9781.42|9781.42|9782.3|9782.3|9785.11|9785.11|9781.33|9781.33|0
1686560400000|2023-06-12 09:00:00|9781.94|9781.94|9778.31|9778.31|9781.94|9781.94|9776.84|9776.84|0
1686560700000|2023-06-12 09:05:00|9780.68|9780.68|9782.55|9782.55|9782.65|9782.65|9780.28|9780.28|0
1686561000000|2023-06-12 09:10:00|9782.73|9782.73|9790.05|9790.05|9790.05|9790.05|9782.38|9782.38|0
1686561300000|2023-06-12 09:15:00|9789.87|9789.87|9789.45|9789.45|9794.46|9794.46|9789.45|9789.45|0
1686561600000|2023-06-12 09:20:00|9789.71|9789.71|9792.7|9792.7|9792.7|9792.7|9788.84|9788.84|0
1686561900000|2023-06-12 09:25:00|9795.07|9795.07|9786.56|9786.56|9795.78|9795.78|9785.55|9785.55|0
1686562200000|2023-06-12 09:30:00|9786.3|9786.3|9780.57|9780.57|9789.29|9789.29|9780.57|9780.57|0
1686562500000|2023-06-12 09:35:00|9781.78|9781.78|9785.72|9785.72|9785.72|9785.72|9781.34|9781.34|0
1686562800000|2023-06-12 09:40:00|9785.46|9785.46|9783.69|9783.69|9786.22|9786.22|9783.69|9783.69|0
1686563100000|2023-06-12 09:45:00|9783.34|9783.34|9788.1|9788.1|9788.1|9788.1|9781.33|9781.33|0
1686563400000|2023-06-12 09:50:00|9788.18|9788.18|9775.73|9775.73|9788.44|9788.44|9775.73|9775.73|0
1686563700000|2023-06-12 09:55:00|9775.2|9775.2|9766.44|9766.44|9775.2|9775.2|9766.18|9766.18|0
1686564000000|2023-06-12 10:00:00|9766.29|9766.29|9766.93|9766.93|9768.67|9768.67|9762.28|9762.28|0
1686564300000|2023-06-12 10:05:00|9764.55|9764.55|9771.48|9771.48|9771.68|9771.68|9764.55|9764.55|0
1686564600000|2023-06-12 10:10:00|9771.66|9771.66|9763.36|9763.36|9771.66|9771.66|9760.47|9760.47|0
1686564900000|2023-06-12 10:15:00|9763.54|9763.54|9759.9|9759.9|9768.25|9768.25|9759.9|9759.9|0
1686565200000|2023-06-12 10:20:00|9759.12|9759.12|9756.86|9756.86|9759.12|9759.12|9755.72|9755.72|0
1686565500000|2023-06-12 10:25:00|9756.6|9756.6|9761.45|9761.45|9761.63|9761.63|9756.6|9756.6|0
1686565800000|2023-06-12 10:30:00|9761.8|9761.8|9764.16|9764.16|9765.4|9765.4|9761.79|9761.79|0
1686566100000|2023-06-12 10:35:00|9763.82|9763.82|9753.5|9753.5|9764.51|9764.51|9753.5|9753.5|0
1686566400000|2023-06-12 10:40:00|9753.87|9753.87|9754.17|9754.17|9754.69|9754.69|9751.77|9751.77|0
1686566700000|2023-06-12 10:45:00|9753.91|9753.91|9753.64|9753.64|9753.91|9753.91|9752.5|9752.5|0
1686567000000|2023-06-12 10:50:00|9754.33|9754.33|9758.73|9758.73|9759.34|9759.34|9754.08|9754.08|0
1686567300000|2023-06-12 10:55:00|9758.55|9758.55|9756.73|9756.73|9758.55|9758.55|9753.58|9753.58|0
1686567600000|2023-06-12 11:00:00|9756.21|9756.21|9759.92|9759.92|9759.92|9759.92|9754.3|9754.3|0
1686567900000|2023-06-12 11:05:00|9759.66|9759.66|9755.84|9755.84|9760.52|9760.52|9755.76|9755.76|0
1686568200000|2023-06-12 11:10:00|9753.46|9753.46|9753.05|9753.05|9758.21|9758.21|9753.05|9753.05|0
1686568500000|2023-06-12 11:15:00|9753.31|9753.31|9754.91|9754.91|9756.2|9756.2|9753.31|9753.31|0
1686568800000|2023-06-12 11:20:00|9757.28|9757.28|9759.94|9759.94|9759.94|9759.94|9757.2|9757.2|0
1686569100000|2023-06-12 11:25:00|9760.47|9760.47|9760.65|9760.65|9760.65|9760.65|9760.47|9760.47|0
1686569400000|2023-06-12 11:30:00|9760.29|9760.29|9764.85|9764.85|9767.23|9767.23|9760.29|9760.29|0
1686569700000|2023-06-12 11:35:00|9765.2|9765.2|9767.41|9767.41|9767.41|9767.41|9764.84|9764.84|0
1686570000000|2023-06-12 11:40:00|9767.06|9767.06|9767.08|9767.08|9767.41|9767.41|9766.82|9766.82|0
1686570300000|2023-06-12 11:45:00|9764.7|9764.7|9768.75|9768.75|9769.62|9769.62|9764.35|9764.35|0
1686570600000|2023-06-12 11:50:00|9768.4|9768.4|9769.74|9769.74|9769.74|9769.74|9766.76|9766.76|0
1686570900000|2023-06-12 11:55:00|9769.4|9769.4|9760.58|9760.58|9769.4|9769.4|9759.88|9759.88|0
1686571200000|2023-06-12 12:00:00|9760.83|9760.83|9766.78|9766.78|9766.78|9766.78|9760.83|9760.83|0
1686571500000|2023-06-12 12:05:00|9766.27|9766.27|9760.09|9760.09|9766.27|9766.27|9759.18|9759.18|0
1686571800000|2023-06-12 12:10:00|9759.73|9759.73|9766.49|9766.49|9766.58|9766.58|9759.73|9759.73|0
1686572100000|2023-06-12 12:15:00|9767.01|9767.01|9766.92|9766.92|9770.78|9770.78|9764.54|9764.54|0
1686572400000|2023-06-12 12:20:00|9764.54|9764.54|9766.52|9766.52|9766.52|9766.52|9761.4|9761.4|0
1686572700000|2023-06-12 12:25:00|9766.69|9766.69|9766.87|9766.87|9767.22|9767.22|9766.26|9766.26|0
1686573000000|2023-06-12 12:30:00|9764.49|9764.49|9768.61|9768.61|9768.71|9768.71|9763.79|9763.79|0
1686573300000|2023-06-12 12:35:00|9770.99|9770.99|9775.78|9775.78|9775.78|9775.78|9770.81|9770.81|0
1686573600000|2023-06-12 12:40:00|9775.08|9775.08|9775.27|9775.27|9777.4|9777.4|9774.31|9774.31|0
1686573900000|2023-06-12 12:45:00|9775.8|9775.8|9773.86|9773.86|9776.15|9776.15|9772.9|9772.9|0
1686574200000|2023-06-12 12:50:00|9771.48|9771.48|9770.17|9770.17|9771.48|9771.48|9767.69|9767.69|0
1686574500000|2023-06-12 12:55:00|9770.43|9770.43|9777.43|9777.43|9777.88|9777.88|9770.43|9770.43|0
1686574800000|2023-06-12 13:00:00|9776.9|9776.9|9778.08|9778.08|9778.6|9778.6|9771.89|9771.89|0
1686575100000|2023-06-12 13:05:00|9777.91|9777.91|9780.32|9780.32|9782.67|9782.67|9777.91|9777.91|0
1686575400000|2023-06-12 13:10:00|9780.58|9780.58|9779.09|9779.09|9780.58|9780.58|9778.11|9778.11|0
1686575700000|2023-06-12 13:15:00|9778.83|9778.83|9777.52|9777.52|9778.83|9778.83|9776.82|9776.82|0
1686576000000|2023-06-12 13:20:00|9777.17|9777.17|9779.53|9779.53|9781.19|9781.19|9777.17|9777.17|0
1686576300000|2023-06-12 13:25:00|9779.27|9779.27|9778.21|9778.21|9779.71|9779.71|9777.34|9777.34|0
1686576600000|2023-06-12 13:30:00|9778.73|9778.73|9775.6|9775.6|9780.65|9780.65|9769.44|9769.44|0
1686576900000|2023-06-12 13:35:00|9774.99|9774.99|9768.36|9768.36|9774.99|9774.99|9763.13|9763.13|0
1686577200000|2023-06-12 13:40:00|9768.88|9768.88|9777.84|9777.84|9780.73|9780.73|9768.62|9768.62|0
1686577500000|2023-06-12 13:45:00|9777.67|9777.67|9776.96|9776.96|9778.1|9778.1|9775.51|9775.51|0
1686577800000|2023-06-12 13:50:00|9776.61|9776.61|9777.38|9777.38|9779.32|9779.32|9770.71|9770.71|0
1686578100000|2023-06-12 13:55:00|9777.73|9777.73|9770.87|9770.87|9777.91|9777.91|9767.01|9767.01|0
1686578400000|2023-06-12 14:00:00|9768.49|9768.49|9761.28|9761.28|9768.68|9768.68|9758.39|9758.39|0
1686578700000|2023-06-12 14:05:00|9760.93|9760.93|9753.49|9753.49|9761.28|9761.28|9746.73|9746.73|0
1686579000000|2023-06-12 14:10:00|9753.59|9753.59|9747.3|9747.3|9756.3|9756.3|9746.26|9746.26|0
1686579300000|2023-06-12 14:15:00|9747.47|9747.47|9751.99|9751.99|9752.17|9752.17|9747.47|9747.47|0
1686579600000|2023-06-12 14:20:00|9752.25|9752.25|9754.04|9754.04|9757|9757|9747.71|9747.71|0
1686579900000|2023-06-12 14:25:00|9754.11|9754.11|9759.58|9759.58|9762.13|9762.13|9752.46|9752.46|0
1686580200000|2023-06-12 14:30:00|9759.06|9759.06|9757.58|9757.58|9759.1|9759.1|9755.03|9755.03|0
1686580500000|2023-06-12 14:35:00|9757.4|9757.4|9764.8|9764.8|9764.8|9764.8|9755.32|9755.32|0
1686580800000|2023-06-12 14:40:00|9764.93|9764.93|9768.55|9768.55|9768.55|9768.55|9764.58|9764.58|0
1686581100000|2023-06-12 14:45:00|9768.48|9768.48|9770.04|9770.04|9770.81|9770.81|9767.44|9767.44|0
1686581400000|2023-06-12 14:50:00|9770.39|9770.39|9777.85|9777.85|9778.45|9778.45|9770.3|9770.3|0
1686581700000|2023-06-12 14:55:00|9780.22|9780.22|9776.5|9776.5|9780.56|9780.56|9776.09|9776.09|0
1686582000000|2023-06-12 15:00:00|9776.76|9776.76|9779.81|9779.81|9780.85|9780.85|9776.76|9776.76|0
1686582300000|2023-06-12 15:05:00|9779.64|9779.64|9765.99|9765.99|9779.81|9779.81|9765.64|9765.64|0
1686582600000|2023-06-12 15:10:00|9766.17|9766.17|9765.88|9765.88|9771.09|9771.09|9765.47|9765.47|0
1686582900000|2023-06-12 15:15:00|9766.24|9766.24|9767.37|9767.37|9770.97|9770.97|9765.14|9765.14|0
1686583200000|2023-06-12 15:20:00|9767.3|9767.3|9765.18|9765.18|9767.65|9767.65|9762.2|9762.2|0
1686583500000|2023-06-12 15:25:00|9767.56|9767.56|9766.06|9766.06|9770.8|9770.8|9765.53|9765.53|0
1686640500000|2023-06-13 07:15:00|9785.92|9785.92|9784.38|9784.38|9790.93|9790.93|9783.34|9783.34|0
1686640800000|2023-06-13 07:20:00|9783.86|9783.86|9784.17|9784.17|9788.58|9788.58|9777.95|9777.95|0
1686641100000|2023-06-13 07:25:00|9784.54|9784.54|9785.13|9785.13|9785.13|9785.13|9782.15|9782.15|0
1686641400000|2023-06-13 07:30:00|9785.23|9785.23|9787.52|9787.52|9787.52|9787.52|9780.85|9780.85|0
1686641700000|2023-06-13 07:35:00|9788.05|9788.05|9789.77|9789.77|9790.03|9790.03|9786.79|9786.79|0
1686642000000|2023-06-13 07:40:00|9790.29|9790.29|9793.36|9793.36|9793.62|9793.62|9790.18|9790.18|0
1686642300000|2023-06-13 07:45:00|9793.01|9793.01|9782.33|9782.33|9795.39|9795.39|9782.33|9782.33|0
1686642600000|2023-06-13 07:50:00|9781.04|9781.04|9774.54|9774.54|9781.04|9781.04|9774.54|9774.54|0
1686642900000|2023-06-13 07:55:00|9774.19|9774.19|9767.97|9767.97|9774.19|9774.19|9766.17|9766.17|0
1686643200000|2023-06-13 08:00:00|9766.15|9766.15|9764.5|9764.5|9768.27|9768.27|9757.2|9757.2|0
1686643500000|2023-06-13 08:05:00|9764.75|9764.75|9769.2|9769.2|9771.2|9771.2|9764.75|9764.75|0
1686643800000|2023-06-13 08:10:00|9769.05|9769.05|9767.84|9767.84|9771.25|9771.25|9767.84|9767.84|0
1686644100000|2023-06-13 08:15:00|9768.02|9768.02|9766.7|9766.7|9769.08|9769.08|9761.34|9761.34|0
1686644400000|2023-06-13 08:20:00|9766.62|9766.62|9760.11|9760.11|9769.04|9769.04|9759.75|9759.75|0
1686644700000|2023-06-13 08:25:00|9760.36|9760.36|9764.21|9764.21|9767.75|9767.75|9760.01|9760.01|0
1686645000000|2023-06-13 08:30:00|9764.06|9764.06|9769.06|9769.06|9769.06|9769.06|9764.05|9764.05|0
1686645300000|2023-06-13 08:35:00|9769.42|9769.42|9770.82|9770.82|9770.82|9770.82|9768.44|9768.44|0
1686645600000|2023-06-13 08:40:00|9768.44|9768.44|9769.35|9769.35|9769.61|9769.61|9762.46|9762.46|0
1686645900000|2023-06-13 08:45:00|9769.07|9769.07|9766.56|9766.56|9769.07|9769.07|9766.3|9766.3|0
1686646200000|2023-06-13 08:50:00|9766.9|9766.9|9759.97|9759.97|9767.57|9767.57|9759.49|9759.49|0
1686646500000|2023-06-13 08:55:00|9758.94|9758.94|9759.84|9759.84|9762.7|9762.7|9757.71|9757.71|0
1686646800000|2023-06-13 09:00:00|9760.31|9760.31|9764.22|9764.22|9764.22|9764.22|9757.69|9757.69|0
1686647100000|2023-06-13 09:05:00|9764|9764|9771.35|9771.35|9771.35|9771.35|9764|9764|0
1686647400000|2023-06-13 09:10:00|9768.97|9768.97|9772.81|9772.81|9773.03|9773.03|9768.97|9768.97|0
1686647700000|2023-06-13 09:15:00|9772.63|9772.63|9777.65|9777.65|9777.65|9777.65|9771.32|9771.32|0
1686648000000|2023-06-13 09:20:00|9775.27|9775.27|9775.03|9775.03|9775.27|9775.27|9774.75|9774.75|0
1686648300000|2023-06-13 09:25:00|9774.68|9774.68|9776.58|9776.58|9776.58|9776.58|9774.68|9774.68|0
1686648600000|2023-06-13 09:30:00|9776.23|9776.23|9780.68|9780.68|9780.68|9780.68|9775.44|9775.44|0
1686648900000|2023-06-13 09:35:00|9780.93|9780.93|9778.33|9778.33|9781.11|9781.11|9777.2|9777.2|0
1686649200000|2023-06-13 09:40:00|9777.82|9777.82|9769.69|9769.69|9778.08|9778.08|9769.69|9769.69|0
1686649500000|2023-06-13 09:45:00|9770.03|9770.03|9770.59|9770.59|9771.22|9771.22|9767.11|9767.11|0
1686649800000|2023-06-13 09:50:00|9770.94|9770.94|9769.47|9769.47|9773.23|9773.23|9769.47|9769.47|0
1686650100000|2023-06-13 09:55:00|9769.22|9769.22|9767.18|9767.18|9769.47|9769.47|9766.1|9766.1|0
1686650400000|2023-06-13 10:00:00|9767|9767|9760.13|9760.13|9767|9767|9751.78|9751.78|0
1686650700000|2023-06-13 10:05:00|9760.49|9760.49|9767.67|9767.67|9767.67|9767.67|9758.46|9758.46|0
1686651000000|2023-06-13 10:10:00|9768.38|9768.38|9768.55|9768.55|9771.72|9771.72|9768.29|9768.29|0
1686651300000|2023-06-13 10:15:00|9768.2|9768.2|9768.91|9768.91|9771.28|9771.28|9766.35|9766.35|0
1686651600000|2023-06-13 10:20:00|9766.53|9766.53|9762.33|9762.33|9766.53|9766.53|9761.86|9761.86|0
1686651900000|2023-06-13 10:25:00|9762.51|9762.51|9764.16|9764.16|9764.16|9764.16|9759.77|9759.77|0
1686652200000|2023-06-13 10:30:00|9763.46|9763.46|9761.76|9761.76|9764.3|9764.3|9761.66|9761.66|0
1686652500000|2023-06-13 10:35:00|9762.28|9762.28|9763.5|9763.5|9763.76|9763.76|9762.28|9762.28|0
1686652800000|2023-06-13 10:40:00|9763.76|9763.76|9760.82|9760.82|9764.45|9764.45|9760.05|9760.05|0
1686653100000|2023-06-13 10:45:00|9761.01|9761.01|9764.42|9764.42|9767.49|9767.49|9761.01|9761.01|0
1686653400000|2023-06-13 10:50:00|9764.17|9764.17|9764.07|9764.07|9764.17|9764.17|9761.44|9761.44|0
1686653700000|2023-06-13 10:55:00|9764.43|9764.43|9768.62|9768.62|9769.32|9769.32|9764.43|9764.43|0
1686654000000|2023-06-13 11:00:00|9766.24|9766.24|9759.81|9759.81|9766.24|9766.24|9759.81|9759.81|0
1686654300000|2023-06-13 11:05:00|9760.15|9760.15|9759.03|9759.03|9761.74|9761.74|9759.03|9759.03|0
1686654600000|2023-06-13 11:10:00|9759.22|9759.22|9762.12|9762.12|9762.12|9762.12|9759.22|9759.22|0
1686654900000|2023-06-13 11:15:00|9764.5|9764.5|9766.92|9766.92|9766.92|9766.92|9764.5|9764.5|0
1686655200000|2023-06-13 11:20:00|9767.27|9767.27|9768.32|9768.32|9768.32|9768.32|9766.76|9766.76|0
1686655500000|2023-06-13 11:25:00|9769.01|9769.01|9769.94|9769.94|9769.94|9769.94|9768.69|9768.69|0
1686655800000|2023-06-13 11:30:00|9769.25|9769.25|9769|9769|9771.62|9771.62|9768.92|9768.92|0
1686656100000|2023-06-13 11:35:00|9769.09|9769.09|9767.77|9767.77|9769.09|9769.09|9767.77|9767.77|0
1686656400000|2023-06-13 11:40:00|9767.47|9767.47|9765.72|9765.72|9767.67|9767.67|9765.29|9765.29|0
1686656700000|2023-06-13 11:45:00|9765.36|9765.36|9760.98|9760.98|9767.74|9767.74|9760.98|9760.98|0
1686657000000|2023-06-13 11:50:00|9761.24|9761.24|9763.23|9763.23|9763.32|9763.32|9761.24|9761.24|0
1686657300000|2023-06-13 11:55:00|9763.16|9763.16|9768.71|9768.71|9769.05|9769.05|9763.16|9763.16|0
1686657600000|2023-06-13 12:00:00|9768.19|9768.19|9768.69|9768.69|9768.69|9768.69|9768.19|9768.19|0
1686657900000|2023-06-13 12:05:00|9769.04|9769.04|9769.61|9769.61|9769.61|9769.61|9769.04|9769.04|0
1686658200000|2023-06-13 12:10:00|9767.23|9767.23|9766.76|9766.76|9768.25|9768.25|9766.67|9766.67|0
1686658500000|2023-06-13 12:15:00|9764.39|9764.39|9761.02|9761.02|9764.39|9764.39|9760.67|9760.67|0
1686658800000|2023-06-13 12:20:00|9761.37|9761.37|9764.52|9764.52|9766.89|9766.89|9761.37|9761.37|0
1686659100000|2023-06-13 12:25:00|9765.2|9765.2|9770.31|9770.31|9771.26|9771.26|9765.2|9765.2|0
1686659400000|2023-06-13 12:30:00|9766.8|9766.8|9770.24|9770.24|9782.32|9782.32|9751.71|9751.71|0
1686659700000|2023-06-13 12:35:00|9770.5|9770.5|9770.95|9770.95|9777.1|9777.1|9770.5|9770.5|0
1686660000000|2023-06-13 12:40:00|9768.58|9768.58|9772.24|9772.24|9772.24|9772.24|9768.32|9768.32|0
1686660300000|2023-06-13 12:45:00|9771.54|9771.54|9778.94|9778.94|9778.94|9778.94|9770.93|9770.93|0
1686660600000|2023-06-13 12:50:00|9779.28|9779.28|9785.37|9785.37|9785.37|9785.37|9777.48|9777.48|0
1686660900000|2023-06-13 12:55:00|9785.63|9785.63|9794.61|9794.61|9794.61|9794.61|9783.25|9783.25|0
1686661200000|2023-06-13 13:00:00|9796.98|9796.98|9799.17|9799.17|9805.77|9805.77|9796.98|9796.98|0
1686661500000|2023-06-13 13:05:00|9799.4|9799.4|9801.62|9801.62|9806.08|9806.08|9799.4|9799.4|0
1686661800000|2023-06-13 13:10:00|9801.71|9801.71|9799.05|9799.05|9804.35|9804.35|9799.05|9799.05|0
1686662100000|2023-06-13 13:15:00|9798.53|9798.53|9798.71|9798.71|9803.01|9803.01|9795.35|9795.35|0
1686662400000|2023-06-13 13:20:00|9798.97|9798.97|9803.34|9803.34|9803.72|9803.72|9798.45|9798.45|0
1686662700000|2023-06-13 13:25:00|9803.08|9803.08|9797.92|9797.92|9803.08|9803.08|9796.63|9796.63|0
1686663000000|2023-06-13 13:30:00|9798.17|9798.17|9794.76|9794.76|9800.12|9800.12|9790.17|9790.17|0
1686663300000|2023-06-13 13:35:00|9797.14|9797.14|9792.81|9792.81|9797.4|9797.4|9790.2|9790.2|0
1686663600000|2023-06-13 13:40:00|9790.43|9790.43|9795.4|9795.4|9797.52|9797.52|9789.73|9789.73|0
1686663900000|2023-06-13 13:45:00|9795.66|9795.66|9791.23|9791.23|9796.01|9796.01|9787.49|9787.49|0
1686664200000|2023-06-13 13:50:00|9790.97|9790.97|9787.95|9787.95|9790.97|9790.97|9782.57|9782.57|0
1686664500000|2023-06-13 13:55:00|9788.29|9788.29|9794.11|9794.11|9795.06|9795.06|9788.29|9788.29|0
1686664800000|2023-06-13 14:00:00|9794.36|9794.36|9796.84|9796.84|9797.61|9797.61|9792.27|9792.27|0
1686665100000|2023-06-13 14:05:00|9797.1|9797.1|9795.12|9795.12|9802.81|9802.81|9794.87|9794.87|0
1686665400000|2023-06-13 14:10:00|9795.3|9795.3|9780.67|9780.67|9795.66|9795.66|9780.23|9780.23|0
1686665700000|2023-06-13 14:15:00|9780.84|9780.84|9787.32|9787.32|9787.68|9787.68|9780.07|9780.07|0
1686666000000|2023-06-13 14:20:00|9787.14|9787.14|9795.45|9795.45|9797.19|9797.19|9786.94|9786.94|0
1686666300000|2023-06-13 14:25:00|9793.08|9793.08|9798.17|9798.17|9798.17|9798.17|9791.31|9791.31|0
1686666600000|2023-06-13 14:30:00|9798.36|9798.36|9804.78|9804.78|9808.1|9808.1|9798.1|9798.1|0
1686666900000|2023-06-13 14:35:00|9804.6|9804.6|9808.06|9808.06|9808.14|9808.14|9803.39|9803.39|0
1686667200000|2023-06-13 14:40:00|9807.96|9807.96|9805.58|9805.58|9807.96|9807.96|9803.2|9803.2|0
1686667500000|2023-06-13 14:45:00|9807.96|9807.96|9806.43|9806.43|9808.38|9808.38|9805.16|9805.16|0
1686667800000|2023-06-13 14:50:00|9806.15|9806.15|9807.37|9807.37|9807.64|9807.64|9804.22|9804.22|0
1686668100000|2023-06-13 14:55:00|9807.46|9807.46|9809.53|9809.53|9811.13|9811.13|9806.55|9806.55|0
1686668400000|2023-06-13 15:00:00|9809.62|9809.62|9807.93|9807.93|9811.7|9811.7|9807.33|9807.33|0
1686668700000|2023-06-13 15:05:00|9808.1|9808.1|9811.82|9811.82|9811.82|9811.82|9806.3|9806.3|0
1686669000000|2023-06-13 15:10:00|9811.64|9811.64|9813.19|9813.19|9813.19|9813.19|9809.2|9809.2|0
1686669300000|2023-06-13 15:15:00|9813.37|9813.37|9816.06|9816.06|9816.8|9816.8|9813.37|9813.37|0
1686669600000|2023-06-13 15:20:00|9816.34|9816.34|9810.89|9810.89|9816.34|9816.34|9810.45|9810.45|0
1686669900000|2023-06-13 15:25:00|9811.15|9811.15|9811.67|9811.67|9817.62|9817.62|9811.06|9811.06|0
1686726900000|2023-06-14 07:15:00|9822.1|9822.1|9823.76|9823.76|9823.94|9823.94|9820.34|9820.34|0
1686727200000|2023-06-14 07:20:00|9824.96|9824.96|9815.64|9815.64|9831.72|9831.72|9813.86|9813.86|0
1686727500000|2023-06-14 07:25:00|9815.83|9815.83|9809.36|9809.36|9816.93|9816.93|9809.36|9809.36|0
1686727800000|2023-06-14 07:30:00|9809.54|9809.54|9806.2|9806.2|9813.54|9813.54|9805.51|9805.51|0
1686728100000|2023-06-14 07:35:00|9805.84|9805.84|9810.6|9810.6|9810.6|9810.6|9805.75|9805.75|0
1686728400000|2023-06-14 07:40:00|9811.12|9811.12|9814.28|9814.28|9814.28|9814.28|9810.6|9810.6|0
1686728700000|2023-06-14 07:45:00|9814.05|9814.05|9808.21|9808.21|9814.4|9814.4|9808.21|9808.21|0
1686729000000|2023-06-14 07:50:00|9808.47|9808.47|9809.71|9809.71|9812.93|9812.93|9808.29|9808.29|0
1686729300000|2023-06-14 07:55:00|9809.36|9809.36|9805.36|9805.36|9809.36|9809.36|9805.05|9805.05|0
1686729600000|2023-06-14 08:00:00|9806.06|9806.06|9805.38|9805.38|9812.84|9812.84|9805.11|9805.11|0
1686729900000|2023-06-14 08:05:00|9806.41|9806.41|9809.32|9809.32|9811.16|9811.16|9806.41|9806.41|0
1686730200000|2023-06-14 08:10:00|9809.6|9809.6|9806.19|9806.19|9810.12|9810.12|9803.8|9803.8|0
1686730500000|2023-06-14 08:15:00|9806.37|9806.37|9804.27|9804.27|9809.01|9809.01|9803.9|9803.9|0
1686730800000|2023-06-14 08:20:00|9802.37|9802.37|9803.21|9803.21|9806.04|9806.04|9800.74|9800.74|0
1686731100000|2023-06-14 08:25:00|9802.75|9802.75|9798.62|9798.62|9803.52|9803.52|9796.61|9796.61|0
1686731400000|2023-06-14 08:30:00|9798.71|9798.71|9801.7|9801.7|9806.55|9806.55|9798.55|9798.55|0
1686731700000|2023-06-14 08:35:00|9801.93|9801.93|9806.48|9806.48|9806.48|9806.48|9801.93|9801.93|0
1686732000000|2023-06-14 08:40:00|9806.13|9806.13|9804.11|9804.11|9806.49|9806.49|9804.11|9804.11|0
1686732300000|2023-06-14 08:45:00|9803.85|9803.85|9810.85|9810.85|9810.93|9810.93|9803.85|9803.85|0
1686732600000|2023-06-14 08:50:00|9811.21|9811.21|9812.29|9812.29|9812.55|9812.55|9809.4|9809.4|0
1686732900000|2023-06-14 08:55:00|9812.22|9812.22|9821.71|9821.71|9821.71|9821.71|9811.62|9811.62|0
1686733200000|2023-06-14 09:00:00|9821.97|9821.97|9814.84|9814.84|9821.97|9821.97|9814.84|9814.84|0
1686733500000|2023-06-14 09:05:00|9815.1|9815.1|9810.03|9810.03|9816.44|9816.44|9809.15|9809.15|0
1686733800000|2023-06-14 09:10:00|9810.55|9810.55|9804.56|9804.56|9812.93|9812.93|9804.38|9804.38|0
1686734100000|2023-06-14 09:15:00|9805.08|9805.08|9810.24|9810.24|9810.41|9810.41|9804.75|9804.75|0
1686734400000|2023-06-14 09:20:00|9809.96|9809.96|9811.38|9811.38|9812.34|9812.34|9809.89|9809.89|0
1686734700000|2023-06-14 09:25:00|9813.76|9813.76|9813.73|9813.73|9814.45|9814.45|9813.3|9813.3|0
1686735000000|2023-06-14 09:30:00|9813.48|9813.48|9812.15|9812.15|9814.51|9814.51|9811.98|9811.98|0
1686735300000|2023-06-14 09:35:00|9812.67|9812.67|9820.24|9820.24|9820.24|9820.24|9812.35|9812.35|0
1686735600000|2023-06-14 09:40:00|9819.89|9819.89|9818.04|9818.04|9823.51|9823.51|9818.04|9818.04|0
1686735900000|2023-06-14 09:45:00|9817.96|9817.96|9816.81|9816.81|9817.96|9817.96|9816.81|9816.81|0
1686736200000|2023-06-14 09:50:00|9816.55|9816.55|9812.13|9812.13|9816.65|9816.65|9812.13|9812.13|0
1686736500000|2023-06-14 09:55:00|9811.78|9811.78|9813.67|9813.67|9816.58|9816.58|9810.97|9810.97|0
1686736800000|2023-06-14 10:00:00|9813.85|9813.85|9815.31|9815.31|9815.31|9815.31|9811.66|9811.66|0
1686737100000|2023-06-14 10:05:00|9815.49|9815.49|9819.55|9819.55|9820.87|9820.87|9815.49|9815.49|0
1686737400000|2023-06-14 10:10:00|9819.29|9819.29|9816.37|9816.37|9819.29|9819.29|9816.37|9816.37|0
1686737700000|2023-06-14 10:15:00|9815.85|9815.85|9815.76|9815.76|9815.85|9815.85|9815.76|9815.76|0
1686738000000|2023-06-14 10:20:00|9813.38|9813.38|9813.06|9813.06|9816.13|9816.13|9813.06|9813.06|0
1686738300000|2023-06-14 10:25:00|9812.71|9812.71|9812.75|9812.75|9815.16|9815.16|9812.71|9812.71|0
1686738600000|2023-06-14 10:30:00|9813.29|9813.29|9815.76|9815.76|9816.02|9816.02|9811.09|9811.09|0
1686738900000|2023-06-14 10:35:00|9815.13|9815.13|9808.52|9808.52|9815.31|9815.31|9808.52|9808.52|0
1686739200000|2023-06-14 10:40:00|9807.99|9807.99|9806.96|9806.96|9807.99|9807.99|9805.61|9805.61|0
1686739500000|2023-06-14 10:45:00|9807.26|9807.26|9807.38|9807.38|9807.38|9807.38|9804.48|9804.48|0
1686739800000|2023-06-14 10:50:00|9807.64|9807.64|9814.54|9814.54|9814.54|9814.54|9807.64|9807.64|0
1686740100000|2023-06-14 10:55:00|9814.63|9814.63|9819.88|9819.88|9820.17|9820.17|9814.63|9814.63|0
1686740400000|2023-06-14 11:00:00|9822.26|9822.26|9824.96|9824.96|9825.51|9825.51|9822.26|9822.26|0
1686740700000|2023-06-14 11:05:00|9825.22|9825.22|9817.33|9817.33|9826.69|9826.69|9817.33|9817.33|0
1686741000000|2023-06-14 11:10:00|9819.71|9819.71|9819.59|9819.59|9820.4|9820.4|9819.16|9819.16|0
1686741300000|2023-06-14 11:15:00|9817.21|9817.21|9818.79|9818.79|9820.64|9820.64|9817.21|9817.21|0
1686741600000|2023-06-14 11:20:00|9818.45|9818.45|9819.34|9819.34|9820.12|9820.12|9818.45|9818.45|0
1686741900000|2023-06-14 11:25:00|9819.86|9819.86|9826.79|9826.79|9826.79|9826.79|9819.86|9819.86|0
1686742200000|2023-06-14 11:30:00|9826.72|9826.72|9824.93|9824.93|9826.82|9826.82|9824.92|9824.92|0
1686742500000|2023-06-14 11:35:00|9824.58|9824.58|9817.34|9817.34|9824.58|9824.58|9817.34|9817.34|0
1686742800000|2023-06-14 11:40:00|9817.08|9817.08|9821.05|9821.05|9821.05|9821.05|9815.77|9815.77|0
1686743100000|2023-06-14 11:45:00|9820.87|9820.87|9819.83|9819.83|9820.87|9820.87|9819.83|9819.83|0
1686743400000|2023-06-14 11:50:00|9819.57|9819.57|9820.9|9820.9|9821.77|9821.77|9818.8|9818.8|0
1686743700000|2023-06-14 11:55:00|9821.16|9821.16|9817.19|9817.19|9821.16|9821.16|9817.19|9817.19|0
1686744000000|2023-06-14 12:00:00|9817.1|9817.1|9823.06|9823.06|9824.59|9824.59|9817.1|9817.1|0
1686744300000|2023-06-14 12:05:00|9824.1|9824.1|9822.07|9822.07|9824.45|9824.45|9822.07|9822.07|0
1686744600000|2023-06-14 12:10:00|9822.59|9822.59|9824.38|9824.38|9824.73|9824.73|9821.82|9821.82|0
1686744900000|2023-06-14 12:15:00|9824.12|9824.12|9826.67|9826.67|9826.67|9826.67|9824.12|9824.12|0
1686745200000|2023-06-14 12:20:00|9827.02|9827.02|9822.42|9822.42|9827.38|9827.38|9822.37|9822.37|0
1686745500000|2023-06-14 12:25:00|9822.35|9822.35|9820.9|9820.9|9824.93|9824.93|9820.73|9820.73|0
1686745800000|2023-06-14 12:30:00|9820.38|9820.38|9827.67|9827.67|9829.08|9829.08|9817.21|9817.21|0
1686746100000|2023-06-14 12:35:00|9827.15|9827.15|9828.46|9828.46|9828.46|9828.46|9827.15|9827.15|0
1686746400000|2023-06-14 12:40:00|9828.71|9828.71|9825.09|9825.09|9828.71|9828.71|9822.56|9822.56|0
1686746700000|2023-06-14 12:45:00|9825.44|9825.44|9820.07|9820.07|9825.44|9825.44|9819.17|9819.17|0
1686747000000|2023-06-14 12:50:00|9819.72|9819.72|9809.4|9809.4|9819.72|9819.72|9809.4|9809.4|0
1686747300000|2023-06-14 12:55:00|9811.78|9811.78|9811.58|9811.58|9811.78|9811.78|9808.16|9808.16|0
1686747600000|2023-06-14 13:00:00|9811.84|9811.84|9813.55|9813.55|9813.55|9813.55|9811.82|9811.82|0
1686747900000|2023-06-14 13:05:00|9813.37|9813.37|9818.68|9818.68|9819.31|9819.31|9813.22|9813.22|0
1686748200000|2023-06-14 13:10:00|9818.42|9818.42|9819.89|9819.89|9820.15|9820.15|9818.42|9818.42|0
1686748500000|2023-06-14 13:15:00|9819.71|9819.71|9823.95|9823.95|9824.73|9824.73|9819.71|9819.71|0
1686748800000|2023-06-14 13:20:00|9823.6|9823.6|9820.58|9820.58|9823.6|9823.6|9814.96|9814.96|0
1686749100000|2023-06-14 13:25:00|9820.23|9820.23|9819.8|9819.8|9820.23|9820.23|9814.7|9814.7|0
1686749400000|2023-06-14 13:30:00|9819.65|9819.65|9823.61|9823.61|9823.78|9823.78|9819.65|9819.65|0
1686749700000|2023-06-14 13:35:00|9823.27|9823.27|9818.47|9818.47|9823.27|9823.27|9814.65|9814.65|0
1686750000000|2023-06-14 13:40:00|9818.65|9818.65|9819.24|9819.24|9819.84|9819.84|9818.65|9818.65|0
1686750300000|2023-06-14 13:45:00|9819.59|9819.59|9827.01|9827.01|9827.01|9827.01|9819.24|9819.24|0
1686750600000|2023-06-14 13:50:00|9826.83|9826.83|9826.43|9826.43|9827.89|9827.89|9822.87|9822.87|0
1686750900000|2023-06-14 13:55:00|9824.05|9824.05|9821.05|9821.05|9824.05|9824.05|9819.62|9819.62|0
1686751200000|2023-06-14 14:00:00|9820.87|9820.87|9823.59|9823.59|9824.03|9824.03|9819.57|9819.57|0
1686751500000|2023-06-14 14:05:00|9823.37|9823.37|9826.68|9826.68|9826.81|9826.81|9823.3|9823.3|0
1686751800000|2023-06-14 14:10:00|9827.03|9827.03|9823.41|9823.41|9827.03|9827.03|9821.03|9821.03|0
1686752100000|2023-06-14 14:15:00|9823.23|9823.23|9824.02|9824.02|9826.13|9826.13|9821.21|9821.21|0
1686752400000|2023-06-14 14:20:00|9823.5|9823.5|9818.79|9818.79|9825.18|9825.18|9818.79|9818.79|0
1686752700000|2023-06-14 14:25:00|9818.86|9818.86|9817.03|9817.03|9821.41|9821.41|9816.94|9816.94|0
1686753000000|2023-06-14 14:30:00|9816.84|9816.84|9815.62|9815.62|9818.96|9818.96|9815.28|9815.28|0
1686753300000|2023-06-14 14:35:00|9815.55|9815.55|9824.81|9824.81|9824.81|9824.81|9815.4|9815.4|0
1686753600000|2023-06-14 14:40:00|9824.63|9824.63|9814.09|9814.09|9824.63|9824.63|9814.09|9814.09|0
1686753900000|2023-06-14 14:45:00|9812.85|9812.85|9816.28|9816.28|9818.66|9818.66|9812.85|9812.85|0
1686754200000|2023-06-14 14:50:00|9816.19|9816.19|9812.27|9812.27|9816.37|9816.37|9812.09|9812.09|0
1686754500000|2023-06-14 14:55:00|9812.62|9812.62|9809.52|9809.52|9815.26|9815.26|9809.52|9809.52|0
1686754800000|2023-06-14 15:00:00|9809.43|9809.43|9809.5|9809.5|9812.92|9812.92|9809.43|9809.43|0
1686755100000|2023-06-14 15:05:00|9809.24|9809.24|9813.07|9813.07|9816.4|9816.4|9809.24|9809.24|0
1686755400000|2023-06-14 15:10:00|9813.16|9813.16|9819.52|9819.52|9819.52|9819.52|9812.34|9812.34|0
1686755700000|2023-06-14 15:15:00|9819.61|9819.61|9826.26|9826.26|9826.26|9826.26|9819.44|9819.44|0
1686756000000|2023-06-14 15:20:00|9825.91|9825.91|9826.28|9826.28|9826.28|9826.28|9822.47|9822.47|0
1686756300000|2023-06-14 15:25:00|9826.54|9826.54|9829.81|9829.81|9835.78|9835.78|9826.28|9826.28|0
1686813300000|2023-06-15 07:15:00|9892.74|9892.74|9895.4|9895.4|9899.94|9899.94|9892.55|9892.55|0
1686813600000|2023-06-15 07:20:00|9894.71|9894.71|9893.65|9893.65|9901.92|9901.92|9893.65|9893.65|0
1686813900000|2023-06-15 07:25:00|9898.4|9898.4|9897.66|9897.66|9898.4|9898.4|9888.84|9888.84|0
1686814200000|2023-06-15 07:30:00|9897.41|9897.41|9911|9911|9911.17|9911.17|9897.41|9897.41|0
1686814500000|2023-06-15 07:35:00|9911.26|9911.26|9913.39|9913.39|9915.84|9915.84|9907.84|9907.84|0
1686814800000|2023-06-15 07:40:00|9912.69|9912.69|9914.3|9914.3|9914.3|9914.3|9908.5|9908.5|0
1686815100000|2023-06-15 07:45:00|9914.48|9914.48|9917.72|9917.72|9917.72|9917.72|9914.13|9914.13|0
1686815400000|2023-06-15 07:50:00|9920.09|9920.09|9917.91|9917.91|9920.44|9920.44|9915.26|9915.26|0
1686815700000|2023-06-15 07:55:00|9918.95|9918.95|9931.3|9931.3|9932.92|9932.92|9918.61|9918.61|0
1686816000000|2023-06-15 08:00:00|9931.23|9931.23|9924.97|9924.97|9931.23|9931.23|9922.62|9922.62|0
1686816300000|2023-06-15 08:05:00|9927.35|9927.35|9915.71|9915.71|9927.35|9927.35|9915.71|9915.71|0
1686816600000|2023-06-15 08:10:00|9915.36|9915.36|9921.9|9921.9|9921.9|9921.9|9914.85|9914.85|0
1686816900000|2023-06-15 08:15:00|9917.15|9917.15|9917.71|9917.71|9918.25|9918.25|9914.64|9914.64|0
1686817200000|2023-06-15 08:20:00|9920.08|9920.08|9923.09|9923.09|9923.09|9923.09|9918.54|9918.54|0
1686817500000|2023-06-15 08:25:00|9923.79|9923.79|9924.14|9924.14|9927.82|9927.82|9923.79|9923.79|0
1686817800000|2023-06-15 08:30:00|9923.45|9923.45|9925.45|9925.45|9925.63|9925.63|9918.35|9918.35|0
1686818100000|2023-06-15 08:35:00|9925.8|9925.8|9924.54|9924.54|9926.66|9926.66|9921.91|9921.91|0
1686818400000|2023-06-15 08:40:00|9924.19|9924.19|9930.49|9930.49|9930.49|9930.49|9922.45|9922.45|0
1686818700000|2023-06-15 08:45:00|9930.84|9930.84|9928.97|9928.97|9931.19|9931.19|9928.54|9928.54|0
1686819000000|2023-06-15 08:50:00|9929.04|9929.04|9921.94|9921.94|9929.41|9929.41|9921.94|9921.94|0
1686819300000|2023-06-15 08:55:00|9922.29|9922.29|9918.15|9918.15|9928.95|9928.95|9915.77|9915.77|0
1686819600000|2023-06-15 09:00:00|9918.29|9918.29|9915.46|9915.46|9918.82|9918.82|9915.46|9915.46|0
1686819900000|2023-06-15 09:05:00|9916.15|9916.15|9910.77|9910.77|9918.71|9918.71|9909.8|9909.8|0
1686820200000|2023-06-15 09:10:00|9910.52|9910.52|9910.35|9910.35|9911.91|9911.91|9910.35|9910.35|0
1686820500000|2023-06-15 09:15:00|9910.88|9910.88|9918.19|9918.19|9918.19|9918.19|9910.7|9910.7|0
1686820800000|2023-06-15 09:20:00|9918.54|9918.54|9915.07|9915.07|9919.4|9919.4|9915.07|9915.07|0
1686821100000|2023-06-15 09:25:00|9914.77|9914.77|9918.21|9918.21|9918.21|9918.21|9913.88|9913.88|0
1686821400000|2023-06-15 09:30:00|9917.87|9917.87|9919.35|9919.35|9921.21|9921.21|9915.76|9915.76|0
1686821700000|2023-06-15 09:35:00|9921.72|9921.72|9915.01|9915.01|9921.72|9921.72|9910.46|9910.46|0
1686822000000|2023-06-15 09:40:00|9915.36|9915.36|9917.78|9917.78|9918.43|9918.43|9915.36|9915.36|0
1686822300000|2023-06-15 09:45:00|9915.41|9915.41|9911.85|9911.85|9915.56|9915.56|9909.74|9909.74|0
1686822600000|2023-06-15 09:50:00|9911.08|9911.08|9915.92|9915.92|9916.18|9916.18|9908.17|9908.17|0
1686822900000|2023-06-15 09:55:00|9915.57|9915.57|9919.48|9919.48|9922|9922|9915.22|9915.22|0
1686823200000|2023-06-15 10:00:00|9919.66|9919.66|9913.03|9913.03|9920.18|9920.18|9911.99|9911.99|0
1686823500000|2023-06-15 10:05:00|9913.29|9913.29|9913.92|9913.92|9914.8|9914.8|9912.53|9912.53|0
1686823800000|2023-06-15 10:10:00|9914.07|9914.07|9906.6|9906.6|9915.1|9915.1|9906.6|9906.6|0
1686824100000|2023-06-15 10:15:00|9906.95|9906.95|9908.4|9908.4|9910.08|9910.08|9906.6|9906.6|0
1686824400000|2023-06-15 10:20:00|9908.04|9908.04|9906.67|9906.67|9908.04|9908.04|9906.67|9906.67|0
1686824700000|2023-06-15 10:25:00|9906.32|9906.32|9907.47|9907.47|9908.87|9908.87|9905.89|9905.89|0
1686825000000|2023-06-15 10:30:00|9907.73|9907.73|9900.31|9900.31|9910.46|9910.46|9898.72|9898.72|0
1686825300000|2023-06-15 10:35:00|9899.96|9899.96|9904.17|9904.17|9904.86|9904.86|9899.96|9899.96|0
1686825600000|2023-06-15 10:40:00|9904.52|9904.52|9902.23|9902.23|9904.78|9904.78|9902.23|9902.23|0
1686825900000|2023-06-15 10:45:00|9900.84|9900.84|9897.7|9897.7|9901.88|9901.88|9896.37|9896.37|0
1686826200000|2023-06-15 10:50:00|9897|9897|9893.68|9893.68|9898.77|9898.77|9892.15|9892.15|0
1686826500000|2023-06-15 10:55:00|9893.91|9893.91|9893.52|9893.52|9893.98|9893.98|9890.62|9890.62|0
1686826800000|2023-06-15 11:00:00|9893.87|9893.87|9896.81|9896.81|9896.81|9896.81|9893.87|9893.87|0
1686827100000|2023-06-15 11:05:00|9897.16|9897.16|9902.74|9902.74|9903.79|9903.79|9896.24|9896.24|0
1686827400000|2023-06-15 11:10:00|9902.49|9902.49|9902.33|9902.33|9904.86|9904.86|9902.14|9902.14|0
1686827700000|2023-06-15 11:15:00|9902.59|9902.59|9904|9904|9904.26|9904.26|9901.89|9901.89|0
1686828000000|2023-06-15 11:20:00|9904.35|9904.35|9894.95|9894.95|9904.61|9904.61|9894.95|9894.95|0
1686828300000|2023-06-15 11:25:00|9894.7|9894.7|9893.3|9893.3|9895.38|9895.38|9890.44|9890.44|0
1686828600000|2023-06-15 11:30:00|9890.92|9890.92|9898.57|9898.57|9898.57|9898.57|9889.7|9889.7|0
1686828900000|2023-06-15 11:35:00|9898.22|9898.22|9898.68|9898.68|9898.68|9898.68|9895.34|9895.34|0
1686829200000|2023-06-15 11:40:00|9901.06|9901.06|9902.37|9902.37|9904.39|9904.39|9901.06|9901.06|0
1686829500000|2023-06-15 11:45:00|9902.27|9902.27|9900.36|9900.36|9902.27|9902.27|9899.66|9899.66|0
1686829800000|2023-06-15 11:50:00|9900.7|9900.7|9898.49|9898.49|9901.22|9901.22|9898.07|9898.07|0
1686830100000|2023-06-15 11:55:00|9898.23|9898.23|9897.53|9897.53|9898.23|9898.23|9897.53|9897.53|0
1686830400000|2023-06-15 12:00:00|9897.71|9897.71|9907.18|9907.18|9907.18|9907.18|9897.71|9897.71|0
1686830700000|2023-06-15 12:05:00|9906.65|9906.65|9902.7|9902.7|9908.67|9908.67|9902.7|9902.7|0
1686831000000|2023-06-15 12:10:00|9902.52|9902.52|9902.19|9902.19|9903.48|9903.48|9902.19|9902.19|0
1686831300000|2023-06-15 12:15:00|9901.37|9901.37|9908.14|9908.14|9910.87|9910.87|9901.37|9901.37|0
1686831600000|2023-06-15 12:20:00|9907.51|9907.51|9897.22|9897.22|9907.51|9907.51|9897.22|9897.22|0
1686831900000|2023-06-15 12:25:00|9899.6|9899.6|9902.05|9902.05|9902.05|9902.05|9894.9|9894.9|0
1686832200000|2023-06-15 12:30:00|9904.43|9904.43|9905.7|9905.7|9906.48|9906.48|9899.2|9899.2|0
1686832500000|2023-06-15 12:35:00|9905.35|9905.35|9905.92|9905.92|9907.73|9907.73|9904.06|9904.06|0
1686832800000|2023-06-15 12:40:00|9906.28|9906.28|9909.89|9909.89|9910.84|9910.84|9906.28|9906.28|0
1686833100000|2023-06-15 12:45:00|9909.63|9909.63|9930.04|9930.04|9930.04|9930.04|9908.85|9908.85|0
1686833400000|2023-06-15 12:50:00|9929.78|9929.78|9929.81|9929.81|9931.88|9931.88|9923.37|9923.37|0
1686833700000|2023-06-15 12:55:00|9929.98|9929.98|9932.47|9932.47|9938.08|9938.08|9929.21|9929.21|0
1686834000000|2023-06-15 13:00:00|9934.85|9934.85|9933.07|9933.07|9937.57|9937.57|9930.8|9930.8|0
1686834300000|2023-06-15 13:05:00|9933.24|9933.24|9937.68|9937.68|9938.38|9938.38|9928.81|9928.81|0
1686834600000|2023-06-15 13:10:00|9938.04|9938.04|9927.03|9927.03|9938.57|9938.57|9927.03|9927.03|0
1686834900000|2023-06-15 13:15:00|9926.77|9926.77|9936.35|9936.35|9936.54|9936.54|9926.77|9926.77|0
1686835200000|2023-06-15 13:20:00|9933.98|9933.98|9933.8|9933.8|9935.22|9935.22|9932.84|9932.84|0
1686835500000|2023-06-15 13:25:00|9934.5|9934.5|9940.71|9940.71|9940.78|9940.78|9934.5|9934.5|0
1686835800000|2023-06-15 13:30:00|9938.33|9938.33|9929.64|9929.64|9938.93|9938.93|9928.11|9928.11|0
1686836100000|2023-06-15 13:35:00|9929.29|9929.29|9929.17|9929.17|9931.55|9931.55|9925.18|9925.18|0
1686836400000|2023-06-15 13:40:00|9929.43|9929.43|9934.89|9934.89|9936.64|9936.64|9929.43|9929.43|0
1686836700000|2023-06-15 13:45:00|9935.06|9935.06|9933.85|9933.85|9936.75|9936.75|9930.86|9930.86|0
1686837000000|2023-06-15 13:50:00|9934|9934|9948.26|9948.26|9950.58|9950.58|9934|9934|0
1686837300000|2023-06-15 13:55:00|9947.56|9947.56|9941.91|9941.91|9948.61|9948.61|9940.87|9940.87|0
1686837600000|2023-06-15 14:00:00|9942.25|9942.25|9939.38|9939.38|9947.11|9947.11|9937.53|9937.53|0
1686837900000|2023-06-15 14:05:00|9937|9937|9936.83|9936.83|9938.46|9938.46|9930.06|9930.06|0
1686838200000|2023-06-15 14:10:00|9936.57|9936.57|9936.9|9936.9|9939.1|9939.1|9933.13|9933.13|0
1686838500000|2023-06-15 14:15:00|9936.72|9936.72|9936.66|9936.66|9940.15|9940.15|9934.7|9934.7|0
1686838800000|2023-06-15 14:20:00|9936.48|9936.48|9937.58|9937.58|9937.58|9937.58|9931.53|9931.53|0
1686839100000|2023-06-15 14:25:00|9937.93|9937.93|9941.97|9941.97|9941.97|9941.97|9937.93|9937.93|0
1686839400000|2023-06-15 14:30:00|9939.59|9939.59|9939.77|9939.77|9939.8|9939.8|9935.72|9935.72|0
1686839700000|2023-06-15 14:35:00|9940.11|9940.11|9936.54|9936.54|9940.76|9940.76|9936.54|9936.54|0
1686840000000|2023-06-15 14:40:00|9938.91|9938.91|9943.17|9943.17|9946.02|9946.02|9938.14|9938.14|0
1686840300000|2023-06-15 14:45:00|9943.86|9943.86|9948.35|9948.35|9950.87|9950.87|9943.61|9943.61|0
1686840600000|2023-06-15 14:50:00|9948.09|9948.09|9951.04|9951.04|9954.12|9954.12|9946.19|9946.19|0
1686840900000|2023-06-15 14:55:00|9950.87|9950.87|9952.47|9952.47|9955.89|9955.89|9950.16|9950.16|0
1686841200000|2023-06-15 15:00:00|9952.28|9952.28|9953.42|9953.42|9955.18|9955.18|9948.65|9948.65|0
1686841500000|2023-06-15 15:05:00|9954.12|9954.12|9955.1|9955.1|9958.96|9958.96|9953.06|9953.06|0
1686841800000|2023-06-15 15:10:00|9952.73|9952.73|9957.54|9957.54|9959.82|9959.82|9952.73|9952.73|0
1686842100000|2023-06-15 15:15:00|9957.19|9957.19|9959.27|9959.27|9961.02|9961.02|9952.98|9952.98|0
1686842400000|2023-06-15 15:20:00|9958.93|9958.93|9959.98|9959.98|9961.92|9961.92|9957.79|9957.79|0
1686842700000|2023-06-15 15:25:00|9959.63|9959.63|9957.92|9957.92|9960.09|9960.09|9953.5|9953.5|0
1686899700000|2023-06-16 07:15:00|10000.62|10000.62|10013.54|10013.54|10014.18|10014.18|10000.55|10000.55|0
1686900000000|2023-06-16 07:20:00|10013.2|10013.2|10021.37|10021.37|10024.24|10024.24|10013.2|10013.2|0
1686900300000|2023-06-16 07:25:00|10020.69|10020.69|10024.06|10024.06|10028.98|10028.98|10018.31|10018.31|0
1686900600000|2023-06-16 07:30:00|10024.32|10024.32|10024.91|10024.91|10026.08|10026.08|10024.32|10024.32|0
1686900900000|2023-06-16 07:35:00|10024.83|10024.83|10026.53|10026.53|10027.4|10027.4|10020.08|10020.08|0
1686901200000|2023-06-16 07:40:00|10026.88|10026.88|10030.49|10030.49|10030.67|10030.67|10026.88|10026.88|0
1686901500000|2023-06-16 07:45:00|10030.24|10030.24|10028.97|10028.97|10030.76|10030.76|10026.63|10026.63|0
1686901800000|2023-06-16 07:50:00|10031.35|10031.35|10031.26|10031.26|10031.53|10031.53|10027.41|10027.41|0
1686902100000|2023-06-16 07:55:00|10031.44|10031.44|10041.45|10041.45|10043.92|10043.92|10031.44|10031.44|0
1686902400000|2023-06-16 08:00:00|10041.97|10041.97|10050.26|10050.26|10050.35|10050.35|10041.97|10041.97|0
1686902700000|2023-06-16 08:05:00|10049.57|10049.57|10047.82|10047.82|10049.66|10049.66|10046.77|10046.77|0
1686903000000|2023-06-16 08:10:00|10048.08|10048.08|10041.43|10041.43|10048.52|10048.52|10039.13|10039.13|0
1686903300000|2023-06-16 08:15:00|10036.67|10036.67|10043.26|10043.26|10043.26|10043.26|10036.33|10036.33|0
1686903600000|2023-06-16 08:20:00|10044.3|10044.3|10049.09|10049.09|10051.34|10051.34|10044.3|10044.3|0
1686903900000|2023-06-16 08:25:00|10049.27|10049.27|10051.7|10051.7|10053.49|10053.49|10047.88|10047.88|0
1686904200000|2023-06-16 08:30:00|10051.88|10051.88|10050.39|10050.39|10055.49|10055.49|10050.39|10050.39|0
1686904500000|2023-06-16 08:35:00|10048.02|10048.02|10049.61|10049.61|10049.61|10049.61|10041.86|10041.86|0
1686904800000|2023-06-16 08:40:00|10050.12|10050.12|10066.95|10066.95|10067.39|10067.39|10050.12|10050.12|0
1686905100000|2023-06-16 08:45:00|10069.33|10069.33|10061.2|10061.2|10069.94|10069.94|10061.08|10061.08|0
1686905400000|2023-06-16 08:50:00|10061.28|10061.28|10062.72|10062.72|10062.72|10062.72|10059.43|10059.43|0
1686905700000|2023-06-16 08:55:00|10065.81|10065.81|10056.51|10056.51|10065.81|10065.81|10055.47|10055.47|0
1686906000000|2023-06-16 09:00:00|10056.33|10056.33|10048.27|10048.27|10056.33|10056.33|10048.25|10048.25|0
1686906300000|2023-06-16 09:05:00|10048|10048|10039.98|10039.98|10050.63|10050.63|10037.19|10037.19|0
1686906900000|2023-06-16 09:15:00|10040.54|10040.54|10030.42|10030.42|10046.64|10046.64|10023.46|10023.46|0
1686907200000|2023-06-16 09:20:00|10030.68|10030.68|10031.91|10031.91|10035.44|10035.44|10026.21|10026.21|0
1686907500000|2023-06-16 09:25:00|10031.4|10031.4|10030.93|10030.93|10032|10032|10026.2|10026.2|0
1686907800000|2023-06-16 09:30:00|10031.28|10031.28|10035.12|10035.12|10035.73|10035.73|10030.28|10030.28|0
1686908100000|2023-06-16 09:35:00|10034.77|10034.77|10042.74|10042.74|10042.74|10042.74|10034.77|10034.77|0
1686908400000|2023-06-16 09:40:00|10043.09|10043.09|10040.07|10040.07|10043.28|10043.28|10037.7|10037.7|0
1686908700000|2023-06-16 09:45:00|10040.44|10040.44|10045.82|10045.82|10052.75|10052.75|10039.64|10039.64|0
1686909000000|2023-06-16 09:50:00|10044.04|10044.04|10051.82|10051.82|10073.37|10073.37|10042.06|10042.06|0
1686909300000|2023-06-16 09:55:00|10049.9|10049.9|10040.08|10040.08|10058.15|10058.15|10031.59|10031.59|0
1686909600000|2023-06-16 10:00:00|10038.49|10038.49|10054.73|10054.73|10058.17|10058.17|10038.49|10038.49|0
1686909900000|2023-06-16 10:05:00|10055.08|10055.08|10049.35|10049.35|10062.39|10062.39|10045.67|10045.67|0
1686910200000|2023-06-16 10:10:00|10049.7|10049.7|10043.18|10043.18|10052.6|10052.6|10042.83|10042.83|0
1686910500000|2023-06-16 10:15:00|10045.56|10045.56|10043.17|10043.17|10045.56|10045.56|10042.36|10042.36|0
1686910800000|2023-06-16 10:20:00|10043.35|10043.35|10044.6|10044.6|10047.85|10047.85|10042.57|10042.57|0
1686911100000|2023-06-16 10:25:00|10044.94|10044.94|10040.16|10040.16|10044.94|10044.94|10036.65|10036.65|0
1686911400000|2023-06-16 10:30:00|10037.79|10037.79|10042.78|10042.78|10042.78|10042.78|10035.32|10035.32|0
1686911700000|2023-06-16 10:35:00|10042.87|10042.87|10044.17|10044.17|10044.94|10044.94|10042.33|10042.33|0
1686912000000|2023-06-16 10:40:00|10041.79|10041.79|10046.1|10046.1|10046.1|10046.1|10041.79|10041.79|0
1686912300000|2023-06-16 10:45:00|10045.74|10045.74|10037.52|10037.52|10045.83|10045.83|10037.52|10037.52|0
1686912600000|2023-06-16 10:50:00|10037.69|10037.69|10040.81|10040.81|10040.81|10040.81|10036.91|10036.91|0
1686912900000|2023-06-16 10:55:00|10041.16|10041.16|10042.37|10042.37|10042.37|10042.37|10040.98|10040.98|0
1686913200000|2023-06-16 11:00:00|10043.06|10043.06|10044.16|10044.16|10046.71|10046.71|10040.69|10040.69|0
1686913500000|2023-06-16 11:05:00|10044.34|10044.34|10042.4|10042.4|10045.48|10045.48|10042.4|10042.4|0
1686913800000|2023-06-16 11:10:00|10044.78|10044.78|10043.09|10043.09|10045.66|10045.66|10042.79|10042.79|0
1686914100000|2023-06-16 11:15:00|10043|10043|10042.95|10042.95|10046.59|10046.59|10042.95|10042.95|0
1686914400000|2023-06-16 11:20:00|10042.69|10042.69|10040.8|10040.8|10043.56|10043.56|10040.8|10040.8|0
1686914700000|2023-06-16 11:25:00|10041.15|10041.15|10040.97|10040.97|10042.02|10042.02|10040.97|10040.97|0
1686915000000|2023-06-16 11:30:00|10040.28|10040.28|10039.97|10039.97|10040.28|10040.28|10037.06|10037.06|0
1686915300000|2023-06-16 11:35:00|10040.48|10040.48|10039.66|10039.66|10044.93|10044.93|10039.66|10039.66|0
1686915600000|2023-06-16 11:40:00|10040.01|10040.01|10042.62|10042.62|10043.2|10043.2|10040.01|10040.01|0
1686915900000|2023-06-16 11:45:00|10042.97|10042.97|10038.05|10038.05|10044.01|10044.01|10038.05|10038.05|0
1686916200000|2023-06-16 11:50:00|10037.35|10037.35|10035.91|10035.91|10037.61|10037.61|10035.91|10035.91|0
1686916500000|2023-06-16 11:55:00|10036.61|10036.61|10038.42|10038.42|10038.42|10038.42|10032.8|10032.8|0
1686916800000|2023-06-16 12:00:00|10037.91|10037.91|10036.44|10036.44|10037.91|10037.91|10035|10035|0
1686917100000|2023-06-16 12:05:00|10036.59|10036.59|10034.99|10034.99|10036.59|10036.59|10033.65|10033.65|0
1686917400000|2023-06-16 12:10:00|10035.53|10035.53|10035.29|10035.29|10036.06|10036.06|10035.17|10035.17|0
1686917700000|2023-06-16 12:15:00|10035.82|10035.82|10032.11|10032.11|10036.24|10036.24|10029.11|10029.11|0
1686918000000|2023-06-16 12:20:00|10031.77|10031.77|10030.56|10030.56|10032.11|10032.11|10028.74|10028.74|0
1686918300000|2023-06-16 12:25:00|10030.79|10030.79|10041.86|10041.86|10041.86|10041.86|10030.79|10030.79|0
1686918600000|2023-06-16 12:30:00|10042.12|10042.12|10044.47|10044.47|10044.87|10044.87|10041.86|10041.86|0
1686918900000|2023-06-16 12:35:00|10044.64|10044.64|10050.44|10050.44|10052.6|10052.6|10044.64|10044.64|0
1686919200000|2023-06-16 12:40:00|10050.16|10050.16|10059.6|10059.6|10059.6|10059.6|10050.16|10050.16|0
1686919500000|2023-06-16 12:45:00|10059.45|10059.45|10064.02|10064.02|10064.72|10064.72|10059.45|10059.45|0
1686919800000|2023-06-16 12:50:00|10066.4|10066.4|10065.16|10065.16|10067.89|10067.89|10062.44|10062.44|0
1686920100000|2023-06-16 12:55:00|10065.33|10065.33|10059.06|10059.06|10067.53|10067.53|10059.06|10059.06|0
1686920400000|2023-06-16 13:00:00|10061.43|10061.43|10059.88|10059.88|10061.91|10061.91|10059.54|10059.54|0
1686920700000|2023-06-16 13:05:00|10059.63|10059.63|10067.11|10067.11|10067.11|10067.11|10059.63|10059.63|0
1686921000000|2023-06-16 13:10:00|10064.74|10064.74|10060.18|10060.18|10065.08|10065.08|10060|10060|0
1686921300000|2023-06-16 13:15:00|10060.7|10060.7|10057.02|10057.02|10060.7|10060.7|10057.02|10057.02|0
1686921600000|2023-06-16 13:20:00|10059.4|10059.4|10054.46|10054.46|10059.65|10059.65|10054.46|10054.46|0
1686921900000|2023-06-16 13:25:00|10052.08|10052.08|10051.14|10051.14|10052.51|10052.51|10048.04|10048.04|0
1686922200000|2023-06-16 13:30:00|10050.44|10050.44|10054.73|10054.73|10054.73|10054.73|10048.34|10048.34|0
1686922500000|2023-06-16 13:35:00|10057.11|10057.11|10053.94|10053.94|10057.47|10057.47|10051.13|10051.13|0
1686922800000|2023-06-16 13:40:00|10052.55|10052.55|10054.19|10054.19|10055.93|10055.93|10049.48|10049.48|0
1686923100000|2023-06-16 13:45:00|10051.81|10051.81|10057.85|10057.85|10057.85|10057.85|10048.39|10048.39|0
1686923400000|2023-06-16 13:50:00|10058.03|10058.03|10071.67|10071.67|10071.67|10071.67|10057.77|10057.77|0
1686923700000|2023-06-16 13:55:00|10072.19|10072.19|10060.19|10060.19|10072.19|10072.19|10060.19|10060.19|0
1686924000000|2023-06-16 14:00:00|10060.01|10060.01|10056.59|10056.59|10064.11|10064.11|10054.77|10054.77|0
1686924300000|2023-06-16 14:05:00|10056.41|10056.41|10054.4|10054.4|10058.54|10058.54|10054.4|10054.4|0
1686924600000|2023-06-16 14:10:00|10054.58|10054.58|10054.65|10054.65|10058.22|10058.22|10054.58|10054.58|0
1686924900000|2023-06-16 14:15:00|10057.02|10057.02|10060.39|10060.39|10063.4|10063.4|10056.45|10056.45|0
1686925200000|2023-06-16 14:20:00|10060.3|10060.3|10062.71|10062.71|10068.86|10068.86|10060.22|10060.22|0
1686925500000|2023-06-16 14:25:00|10062.97|10062.97|10068.89|10068.89|10069.23|10069.23|10061.91|10061.91|0
1686925800000|2023-06-16 14:30:00|10068.98|10068.98|10062.49|10062.49|10069.66|10069.66|10058.64|10058.64|0
1686926100000|2023-06-16 14:35:00|10062.63|10062.63|10054.86|10054.86|10062.63|10062.63|10052.9|10052.9|0
1686926400000|2023-06-16 14:40:00|10055.21|10055.21|10051.27|10051.27|10056.71|10056.71|10051.01|10051.01|0
1686926700000|2023-06-16 14:45:00|10050.9|10050.9|10056.21|10056.21|10057.01|10057.01|10050.9|10050.9|0
1686927000000|2023-06-16 14:50:00|10056.56|10056.56|10056.3|10056.3|10061.47|10061.47|10055.24|10055.24|0
1686927300000|2023-06-16 14:55:00|10056.04|10056.04|10056.26|10056.26|10058.51|10058.51|10055.52|10055.52|0
1686927600000|2023-06-16 15:00:00|10056|10056|10057.24|10057.24|10057.24|10057.24|10054.16|10054.16|0
1686927900000|2023-06-16 15:05:00|10057.5|10057.5|10062.51|10062.51|10063.13|10063.13|10057.5|10057.5|0
1686928200000|2023-06-16 15:10:00|10063.04|10063.04|10068.19|10068.19|10068.19|10068.19|10062.08|10062.08|0
1686928500000|2023-06-16 15:15:00|10065.82|10065.82|10065.22|10065.22|10067.9|10067.9|10064.43|10064.43|0
1686928800000|2023-06-16 15:20:00|10064.86|10064.86|10057.44|10057.44|10065.14|10065.14|10057.26|10057.26|0
1686929100000|2023-06-16 15:25:00|10057.36|10057.36|10052.05|10052.05|10057.96|10057.96|10048.57|10048.57|0
1687158900000|2023-06-19 07:15:00|9982.3|9982.3|9980.3|9980.3|9983.46|9983.46|9977.24|9977.24|0
1687159200000|2023-06-19 07:20:00|9980.02|9980.02|9976.44|9976.44|9983.34|9983.34|9973.98|9973.98|0
1687159500000|2023-06-19 07:25:00|9977.48|9977.48|9978.55|9978.55|9979.85|9979.85|9974.33|9974.33|0
1687159800000|2023-06-19 07:30:00|9978.29|9978.29|9989.08|9989.08|9989.08|9989.08|9976.67|9976.67|0
1687160100000|2023-06-19 07:35:00|9989.59|9989.59|9992.2|9992.2|9993.64|9993.64|9988.99|9988.99|0
1687160400000|2023-06-19 07:40:00|9992.37|9992.37|9999.31|9999.31|10000|10000|9991.32|9991.32|0
1687160700000|2023-06-19 07:45:00|9999.05|9999.05|9991.83|9991.83|9999.57|9999.57|9991.48|9991.48|0
1687161000000|2023-06-19 07:50:00|9991.76|9991.76|9997.94|9997.94|9998.63|9998.63|9991.68|9991.68|0
1687161300000|2023-06-19 07:55:00|9997.58|9997.58|9992.81|9992.81|9997.58|9997.58|9992.81|9992.81|0
1687161600000|2023-06-19 08:00:00|9992.63|9992.63|9984.33|9984.33|9992.63|9992.63|9984.33|9984.33|0
1687161900000|2023-06-19 08:05:00|9983.43|9983.43|9984.97|9984.97|9985.8|9985.8|9983.35|9983.35|0
1687162200000|2023-06-19 08:10:00|9984.19|9984.19|9974.09|9974.09|9984.19|9984.19|9974.09|9974.09|0
1687162500000|2023-06-19 08:15:00|9976.45|9976.45|9965.39|9965.39|9977.19|9977.19|9965.39|9965.39|0
1687162800000|2023-06-19 08:20:00|9965.73|9965.73|9964.6|9964.6|9965.73|9965.73|9964.25|9964.25|0
1687163100000|2023-06-19 08:25:00|9964.41|9964.41|9964.15|9964.15|9965.46|9965.46|9963.71|9963.71|0
1687163400000|2023-06-19 08:30:00|9963.89|9963.89|9962.93|9962.93|9963.89|9963.89|9961.88|9961.88|0
1687163700000|2023-06-19 08:35:00|9962.41|9962.41|9962.28|9962.28|9964.15|9964.15|9961.17|9961.17|0
1687164000000|2023-06-19 08:40:00|9962.02|9962.02|9956.49|9956.49|9962.02|9962.02|9956.49|9956.49|0
1687164300000|2023-06-19 08:45:00|9954.12|9954.12|9943.6|9943.6|9954.12|9954.12|9942.65|9942.65|0
1687164600000|2023-06-19 08:50:00|9944.3|9944.3|9942.88|9942.88|9944.79|9944.79|9939.19|9939.19|0
1687164900000|2023-06-19 08:55:00|9942.53|9942.53|9951.7|9951.7|9952.09|9952.09|9942.53|9942.53|0
1687165200000|2023-06-19 09:00:00|9949.33|9949.33|9955.6|9955.6|9955.6|9955.6|9945.91|9945.91|0
1687165500000|2023-06-19 09:05:00|9956.13|9956.13|9961.12|9961.12|9961.29|9961.29|9956.13|9956.13|0
1687165800000|2023-06-19 09:10:00|9960.77|9960.77|9966.05|9966.05|9966.05|9966.05|9960.42|9960.42|0
1687166100000|2023-06-19 09:15:00|9963.68|9963.68|9963.14|9963.14|9963.68|9963.68|9962.72|9962.72|0
1687166400000|2023-06-19 09:20:00|9962.09|9962.09|9968.13|9968.13|9968.13|9968.13|9962.09|9962.09|0
1687166700000|2023-06-19 09:25:00|9968.91|9968.91|9971.83|9971.83|9971.83|9971.83|9965.5|9965.5|0
1687167000000|2023-06-19 09:30:00|9971.37|9971.37|9971.14|9971.14|9971.44|9971.44|9968.78|9968.78|0
1687167300000|2023-06-19 09:35:00|9970.88|9970.88|9968.14|9968.14|9970.88|9970.88|9968.14|9968.14|0
1687167600000|2023-06-19 09:40:00|9967.62|9967.62|9966.57|9966.57|9969.64|9969.64|9964.72|9964.72|0
1687167900000|2023-06-19 09:45:00|9965.79|9965.79|9962.56|9962.56|9966.01|9966.01|9962.56|9962.56|0
1687168200000|2023-06-19 09:50:00|9962.47|9962.47|9965.36|9965.36|9967.99|9967.99|9961.16|9961.16|0
1687168500000|2023-06-19 09:55:00|9965.19|9965.19|9962.82|9962.82|9965.63|9965.63|9962.82|9962.82|0
1687168800000|2023-06-19 10:00:00|9962.47|9962.47|9961.95|9961.95|9962.47|9962.47|9961.59|9961.59|0
1687169100000|2023-06-19 10:05:00|9966.68|9966.68|9967.63|9967.63|9969.31|9969.31|9966.42|9966.42|0
1687169400000|2023-06-19 10:10:00|9969.99|9969.99|9961.76|9961.76|9969.99|9969.99|9961.74|9961.74|0
1687169700000|2023-06-19 10:15:00|9959.4|9959.4|9955.97|9955.97|9959.92|9959.92|9955.97|9955.97|0
1687170000000|2023-06-19 10:20:00|9956.05|9956.05|9956.59|9956.59|9956.59|9956.59|9956.05|9956.05|0
1687170300000|2023-06-19 10:25:00|9956.94|9956.94|9954.48|9954.48|9956.94|9956.94|9953.78|9953.78|0
1687170600000|2023-06-19 10:30:00|9954.83|9954.83|9955.17|9955.17|9955.17|9955.17|9954.12|9954.12|0
1687170900000|2023-06-19 10:35:00|9954.82|9954.82|9952.98|9952.98|9954.82|9954.82|9952.45|9952.45|0
1687171200000|2023-06-19 10:40:00|9953.33|9953.33|9955.7|9955.7|9956.05|9956.05|9953.33|9953.33|0
1687171500000|2023-06-19 10:45:00|9955.33|9955.33|9953.32|9953.32|9955.33|9955.33|9953.32|9953.32|0
1687171800000|2023-06-19 10:50:00|9955.69|9955.69|9952.71|9952.71|9955.69|9955.69|9952.71|9952.71|0
1687172100000|2023-06-19 10:55:00|9952.45|9952.45|9951.63|9951.63|9952.45|9952.45|9951.54|9951.54|0
1687172400000|2023-06-19 11:00:00|9951.27|9951.27|9950.95|9950.95|9951.45|9951.45|9950.6|9950.6|0
1687172700000|2023-06-19 11:05:00|9951.47|9951.47|9957.61|9957.61|9958.48|9958.48|9948.75|9948.75|0
1687173000000|2023-06-19 11:10:00|9957.78|9957.78|9960.67|9960.67|9960.85|9960.85|9957.78|9957.78|0
1687173300000|2023-06-19 11:15:00|9961.02|9961.02|9959.01|9959.01|9961.37|9961.37|9958.91|9958.91|0
1687173600000|2023-06-19 11:20:00|9958.49|9958.49|9959.9|9959.9|9959.9|9959.9|9958.49|9958.49|0
1687173900000|2023-06-19 11:25:00|9959.82|9959.82|9958.98|9958.98|9959.82|9959.82|9958.63|9958.63|0
1687174200000|2023-06-19 11:30:00|9956.27|9956.27|9957.76|9957.76|9958.48|9958.48|9953.9|9953.9|0
1687174500000|2023-06-19 11:35:00|9957.61|9957.61|9955.68|9955.68|9957.62|9957.62|9955.68|9955.68|0
1687174800000|2023-06-19 11:40:00|9955.6|9955.6|9952.5|9952.5|9955.68|9955.68|9952.5|9952.5|0
1687175100000|2023-06-19 11:45:00|9952.14|9952.14|9946.24|9946.24|9952.14|9952.14|9945.88|9945.88|0
1687175400000|2023-06-19 11:50:00|9945.94|9945.94|9949.08|9949.08|9949.14|9949.14|9945.23|9945.23|0
1687175700000|2023-06-19 11:55:00|9949.43|9949.43|9951.5|9951.5|9951.5|9951.5|9946.24|9946.24|0
1687176000000|2023-06-19 12:00:00|9951.59|9951.59|9945.37|9945.37|9952.11|9952.11|9942.65|9942.65|0
1687176300000|2023-06-19 12:05:00|9945.01|9945.01|9942.29|9942.29|9945.01|9945.01|9942.29|9942.29|0
1687176600000|2023-06-19 12:10:00|9942.04|9942.04|9942.04|9942.04|9942.04|9942.04|9942.04|9942.04|0
1687176900000|2023-06-19 12:15:00|9941.68|9941.68|9943.09|9943.09|9945.2|9945.2|9940.65|9940.65|0
1687177200000|2023-06-19 12:20:00|9940.72|9940.72|9938.42|9938.42|9940.72|9940.72|9935.81|9935.81|0
1687177500000|2023-06-19 12:25:00|9941.15|9941.15|9940.33|9940.33|9941.29|9941.29|9940.33|9940.33|0
1687177800000|2023-06-19 12:30:00|9939.98|9939.98|9938.56|9938.56|9939.98|9939.98|9938.56|9938.56|0
1687178100000|2023-06-19 12:35:00|9938.38|9938.38|9938.37|9938.37|9938.73|9938.73|9937.59|9937.59|0
1687178400000|2023-06-19 12:40:00|9938.2|9938.2|9938.8|9938.8|9938.8|9938.8|9935.65|9935.65|0
1687178700000|2023-06-19 12:45:00|9939.33|9939.33|9939.15|9939.15|9940.76|9940.76|9939.15|9939.15|0
1687179000000|2023-06-19 12:50:00|9939.37|9939.37|9944.39|9944.39|9944.39|9944.39|9936.83|9936.83|0
1687179300000|2023-06-19 12:55:00|9944.75|9944.75|9943.3|9943.3|9947.11|9947.11|9943.06|9943.06|0
1687179600000|2023-06-19 13:00:00|9942.95|9942.95|9942.72|9942.72|9943.42|9943.42|9942.72|9942.72|0
1687179900000|2023-06-19 13:05:00|9942.65|9942.65|9943.7|9943.7|9943.7|9943.7|9942.29|9942.29|0
1687180200000|2023-06-19 13:10:00|9943.35|9943.35|9946.59|9946.59|9946.59|9946.59|9943.35|9943.35|0
1687180500000|2023-06-19 13:15:00|9945.56|9945.56|9944.78|9944.78|9945.56|9945.56|9943.81|9943.81|0
1687180800000|2023-06-19 13:20:00|9944.93|9944.93|9938.85|9938.85|9945.11|9945.11|9938.85|9938.85|0
1687181100000|2023-06-19 13:25:00|9939.2|9939.2|9931.6|9931.6|9941.83|9941.83|9929.66|9929.66|0
1687181400000|2023-06-19 13:30:00|9931.95|9931.95|9929.33|9929.33|9931.95|9931.95|9928.46|9928.46|0
1687181700000|2023-06-19 13:35:00|9929.68|9929.68|9926.54|9926.54|9931.27|9931.27|9923.91|9923.91|0
1687182000000|2023-06-19 13:40:00|9926.19|9926.19|9932.67|9932.67|9933.37|9933.37|9925.83|9925.83|0
1687182300000|2023-06-19 13:45:00|9933.02|9933.02|9931.87|9931.87|9933.02|9933.02|9926.91|9926.91|0
1687182600000|2023-06-19 13:50:00|9931.57|9931.57|9932|9932|9932.27|9932.27|9927.62|9927.62|0
1687182900000|2023-06-19 13:55:00|9932.35|9932.35|9928.89|9928.89|9933.32|9933.32|9928.41|9928.41|0
1687183200000|2023-06-19 14:00:00|9928.54|9928.54|9933.03|9933.03|9933.03|9933.03|9925.55|9925.55|0
1687183500000|2023-06-19 14:05:00|9933.29|9933.29|9931.63|9931.63|9933.82|9933.82|9930.84|9930.84|0
1687183800000|2023-06-19 14:10:00|9929.26|9929.26|9930.51|9930.51|9931.63|9931.63|9925.66|9925.66|0
1687184100000|2023-06-19 14:15:00|9932.87|9932.87|9936.29|9936.29|9939.18|9939.18|9932.87|9932.87|0
1687184400000|2023-06-19 14:20:00|9936.47|9936.47|9932|9932|9936.83|9936.83|9932|9932|0
1687184700000|2023-06-19 14:25:00|9931.75|9931.75|9931.55|9931.55|9934.69|9934.69|9925.9|9925.9|0
1687185000000|2023-06-19 14:30:00|9929.18|9929.18|9927.6|9927.6|9929.72|9929.72|9924.45|9924.45|0
1687185300000|2023-06-19 14:35:00|9927.42|9927.42|9922.6|9922.6|9927.57|9927.57|9922.45|9922.45|0
1687185600000|2023-06-19 14:40:00|9922.78|9922.78|9921.8|9921.8|9923.37|9923.37|9921.01|9921.01|0
1687185900000|2023-06-19 14:45:00|9921.71|9921.71|9915.8|9915.8|9921.9|9921.9|9913|9913|0
1687186200000|2023-06-19 14:50:00|9915.88|9915.88|9905.16|9905.16|9916.31|9916.31|9902.79|9902.79|0
1687186500000|2023-06-19 14:55:00|9905.42|9905.42|9903.33|9903.33|9905.68|9905.68|9902.8|9902.8|0
1687186800000|2023-06-19 15:00:00|9900.62|9900.62|9896.79|9896.79|9902.04|9902.04|9894.43|9894.43|0
1687187100000|2023-06-19 15:05:00|9896.44|9896.44|9893.7|9893.7|9896.44|9896.44|9891.08|9891.08|0
1687187400000|2023-06-19 15:10:00|9891.34|9891.34|9908.51|9908.51|9908.51|9908.51|9891.34|9891.34|0
1687187700000|2023-06-19 15:15:00|9903.78|9903.78|9906.61|9906.61|9908.68|9908.68|9903.78|9903.78|0
1687188000000|2023-06-19 15:20:00|9908.97|9908.97|9905.37|9905.37|9909.86|9909.86|9902.64|9902.64|0
1687188300000|2023-06-19 15:25:00|9905.19|9905.19|9902.57|9902.57|9907.3|9907.3|9901.34|9901.34|0
1687245300000|2023-06-20 07:15:00|9899.5|9899.5|9912.85|9912.85|9912.85|9912.85|9898.02|9898.02|0
1687245600000|2023-06-20 07:20:00|9913.37|9913.37|9922.13|9922.13|9922.13|9922.13|9913.37|9913.37|0
1687245900000|2023-06-20 07:25:00|9922.48|9922.48|9933.66|9933.66|9934.09|9934.09|9919.24|9919.24|0
1687246200000|2023-06-20 07:30:00|9928.93|9928.93|9941.13|9941.13|9941.13|9941.13|9927.87|9927.87|0
1687246500000|2023-06-20 07:35:00|9940.85|9940.85|9933.5|9933.5|9940.85|9940.85|9933.5|9933.5|0
1687246800000|2023-06-20 07:40:00|9933.59|9933.59|9928.6|9928.6|9934.63|9934.63|9928.34|9928.34|0
1687247100000|2023-06-20 07:45:00|9928.45|9928.45|9931.04|9931.04|9933.4|9933.4|9928.45|9928.45|0
1687247400000|2023-06-20 07:50:00|9931.13|9931.13|9924.64|9924.64|9931.83|9931.83|9924.64|9924.64|0
1687247700000|2023-06-20 07:55:00|9927|9927|9931.74|9931.74|9932.26|9932.26|9926.3|9926.3|0
1687248000000|2023-06-20 08:00:00|9931.82|9931.82|9937.81|9937.81|9937.81|9937.81|9931.82|9931.82|0
1687248300000|2023-06-20 08:05:00|9938.07|9938.07|9935.75|9935.75|9938.4|9938.4|9935.75|9935.75|0
1687248600000|2023-06-20 08:10:00|9935.38|9935.38|9931.6|9931.6|9935.38|9935.38|9928.72|9928.72|0
1687248900000|2023-06-20 08:15:00|9929.24|9929.24|9929.55|9929.55|9932.55|9932.55|9928.02|9928.02|0
1687249200000|2023-06-20 08:20:00|9929.37|9929.37|9925.63|9925.63|9929.37|9929.37|9923.88|9923.88|0
1687249500000|2023-06-20 08:25:00|9928|9928|9924.32|9924.32|9928|9928|9923.42|9923.42|0
1687249800000|2023-06-20 08:30:00|9924.06|9924.06|9917.2|9917.2|9925.3|9925.3|9917.2|9917.2|0
1687250100000|2023-06-20 08:35:00|9916.68|9916.68|9917.23|9917.23|9917.46|9917.46|9910.18|9910.18|0
1687250400000|2023-06-20 08:40:00|9916.95|9916.95|9921.96|9921.96|9922.22|9922.22|9916.95|9916.95|0
1687250700000|2023-06-20 08:45:00|9921.18|9921.18|9912.52|9912.52|9921.41|9921.41|9909.98|9909.98|0
1687251000000|2023-06-20 08:50:00|9912.33|9912.33|9905.57|9905.57|9912.33|9912.33|9902.86|9902.86|0
1687251300000|2023-06-20 08:55:00|9905.4|9905.4|9909.93|9909.93|9910.45|9910.45|9905.4|9905.4|0
1687251600000|2023-06-20 09:00:00|9910.28|9910.28|9915.45|9915.45|9915.98|9915.98|9910.28|9910.28|0
1687251900000|2023-06-20 09:05:00|9915.6|9915.6|9920.37|9920.37|9920.72|9920.72|9915.42|9915.42|0
1687252200000|2023-06-20 09:10:00|9921.15|9921.15|9918.13|9918.13|9922.29|9922.29|9916.13|9916.13|0
1687252500000|2023-06-20 09:15:00|9918.83|9918.83|9918.61|9918.61|9921.2|9921.2|9917.53|9917.53|0
1687252800000|2023-06-20 09:20:00|9919.14|9919.14|9919.44|9919.44|9919.79|9919.79|9917.05|9917.05|0
1687253100000|2023-06-20 09:25:00|9919.26|9919.26|9922.67|9922.67|9923.11|9923.11|9919.26|9919.26|0
1687253400000|2023-06-20 09:30:00|9920.3|9920.3|9916.54|9916.54|9920.45|9920.45|9916.54|9916.54|0
1687253700000|2023-06-20 09:35:00|9916.46|9916.46|9919.54|9919.54|9919.71|9919.71|9916.46|9916.46|0
1687254000000|2023-06-20 09:40:00|9919.26|9919.26|9918.46|9918.46|9920.65|9920.65|9916.98|9916.98|0
1687254300000|2023-06-20 09:45:00|9920.83|9920.83|9920.57|9920.57|9921.53|9921.53|9920.57|9920.57|0
1687254600000|2023-06-20 09:50:00|9920.64|9920.64|9930.26|9930.26|9930.96|9930.96|9920.46|9920.46|0
1687254900000|2023-06-20 09:55:00|9927.89|9927.89|9923.67|9923.67|9929.72|9929.72|9923.67|9923.67|0
1687255200000|2023-06-20 10:00:00|9921.31|9921.31|9924.32|9924.32|9924.34|9924.34|9920.42|9920.42|0
1687255500000|2023-06-20 10:05:00|9924.47|9924.47|9929.37|9929.37|9929.37|9929.37|9924.4|9924.4|0
1687255800000|2023-06-20 10:10:00|9929.44|9929.44|9930.92|9930.92|9931.11|9931.11|9928.74|9928.74|0
1687256100000|2023-06-20 10:15:00|9933.29|9933.29|9931.24|9931.24|9933.51|9933.51|9930.37|9930.37|0
1687256400000|2023-06-20 10:20:00|9931.14|9931.14|9929.2|9929.2|9931.14|9931.14|9927.91|9927.91|0
1687256700000|2023-06-20 10:25:00|9926.84|9926.84|9925.61|9925.61|9928.16|9928.16|9925.61|9925.61|0
1687257000000|2023-06-20 10:30:00|9925.52|9925.52|9929.65|9929.65|9932.36|9932.36|9925.52|9925.52|0
1687257300000|2023-06-20 10:35:00|9930|9930|9927.75|9927.75|9930.35|9930.35|9927.39|9927.39|0
1687257600000|2023-06-20 10:40:00|9927.19|9927.19|9929.38|9929.38|9929.73|9929.73|9927.19|9927.19|0
1687257900000|2023-06-20 10:45:00|9927.01|9927.01|9928.06|9928.06|9928.06|9928.06|9927.01|9927.01|0
1687258200000|2023-06-20 10:50:00|9928.41|9928.41|9930.37|9930.37|9932.74|9932.74|9928.41|9928.41|0
1687258500000|2023-06-20 10:55:00|9932.74|9932.74|9937.49|9937.49|9937.49|9937.49|9932.65|9932.65|0
1687258800000|2023-06-20 11:00:00|9935.12|9935.12|9932.7|9932.7|9935.12|9935.12|9932.61|9932.61|0
1687259100000|2023-06-20 11:05:00|9933.48|9933.48|9932.68|9932.68|9934.26|9934.26|9929.52|9929.52|0
1687259400000|2023-06-20 11:10:00|9932.76|9932.76|9936.19|9936.19|9936.19|9936.19|9932.76|9932.76|0
1687259700000|2023-06-20 11:15:00|9933.82|9933.82|9936.01|9936.01|9936.37|9936.37|9931.45|9931.45|0
1687260000000|2023-06-20 11:20:00|9931.28|9931.28|9932.08|9932.08|9932.43|9932.43|9931.28|9931.28|0
1687260300000|2023-06-20 11:25:00|9931.9|9931.9|9930|9930|9934.26|9934.26|9924.45|9924.45|0
1687260600000|2023-06-20 11:30:00|9929.48|9929.48|9932.55|9932.55|9935.43|9935.43|9929.48|9929.48|0
1687260900000|2023-06-20 11:35:00|9932.89|9932.89|9934.54|9934.54|9934.91|9934.91|9932.89|9932.89|0
1687261200000|2023-06-20 11:40:00|9934.36|9934.36|9927.35|9927.35|9934.45|9934.45|9927.35|9927.35|0
1687261500000|2023-06-20 11:45:00|9927.5|9927.5|9929.72|9929.72|9930.04|9930.04|9927.5|9927.5|0
1687261800000|2023-06-20 11:50:00|9932.09|9932.09|9936.32|9936.32|9936.32|9936.32|9932.09|9932.09|0
1687262100000|2023-06-20 11:55:00|9936.47|9936.47|9934.72|9934.72|9936.47|9936.47|9934.1|9934.1|0
1687262400000|2023-06-20 12:00:00|9935.76|9935.76|9942.9|9942.9|9943.33|9943.33|9935.15|9935.15|0
1687262700000|2023-06-20 12:05:00|9943.08|9943.08|9940.28|9940.28|9943.08|9943.08|9940.01|9940.01|0
1687263000000|2023-06-20 12:10:00|9940.8|9940.8|9942.12|9942.12|9943.52|9943.52|9940.8|9940.8|0
1687263300000|2023-06-20 12:15:00|9939.75|9939.75|9938.72|9938.72|9939.75|9939.75|9938.72|9938.72|0
1687263600000|2023-06-20 12:20:00|9938.62|9938.62|9947.69|9947.69|9947.69|9947.69|9938.62|9938.62|0
1687263900000|2023-06-20 12:25:00|9947.78|9947.78|9947.7|9947.7|9948.13|9948.13|9947.33|9947.33|0
1687264200000|2023-06-20 12:30:00|9947.96|9947.96|9950.7|9950.7|9953.6|9953.6|9947.96|9947.96|0
1687264500000|2023-06-20 12:35:00|9950.63|9950.63|9952.53|9952.53|9952.53|9952.53|9949.11|9949.11|0
1687264800000|2023-06-20 12:40:00|9952.72|9952.72|9952.6|9952.6|9953.12|9953.12|9952.51|9952.51|0
1687265100000|2023-06-20 12:45:00|9950.23|9950.23|9950.39|9950.39|9953.13|9953.13|9950.23|9950.23|0
1687265400000|2023-06-20 12:50:00|9950.74|9950.74|9955.83|9955.83|9955.83|9955.83|9948.38|9948.38|0
1687265700000|2023-06-20 12:55:00|9955.57|9955.57|9955.47|9955.47|9955.83|9955.83|9955.47|9955.47|0
1687266000000|2023-06-20 13:00:00|9953.11|9953.11|9951.98|9951.98|9953.11|9953.11|9949.62|9949.62|0
1687266300000|2023-06-20 13:05:00|9949.62|9949.62|9946.52|9946.52|9949.62|9949.62|9946.52|9946.52|0
1687266600000|2023-06-20 13:10:00|9946.87|9946.87|9945.63|9945.63|9947.48|9947.48|9944.32|9944.32|0
1687266900000|2023-06-20 13:15:00|9947.99|9947.99|9951.52|9951.52|9951.52|9951.52|9947.99|9947.99|0
1687267200000|2023-06-20 13:20:00|9952.23|9952.23|9948|9948|9952.47|9952.47|9947.92|9947.92|0
1687267500000|2023-06-20 13:25:00|9948.35|9948.35|9947.97|9947.97|9949.22|9949.22|9943.94|9943.94|0
1687267800000|2023-06-20 13:30:00|9947.61|9947.61|9960.28|9960.28|9960.45|9960.45|9943.14|9943.14|0
1687268100000|2023-06-20 13:35:00|9960.02|9960.02|9954.82|9954.82|9965.16|9965.16|9950.93|9950.93|0
1687268400000|2023-06-20 13:40:00|9955.34|9955.34|9946.54|9946.54|9957.19|9957.19|9942.09|9942.09|0
1687268700000|2023-06-20 13:45:00|9946.19|9946.19|9950.68|9950.68|9950.68|9950.68|9945.21|9945.21|0
1687269000000|2023-06-20 13:50:00|9950.61|9950.61|9949.42|9949.42|9951.61|9951.61|9947.83|9947.83|0
1687269300000|2023-06-20 13:55:00|9949.94|9949.94|9946.57|9946.57|9951.56|9951.56|9946.57|9946.57|0
1687269600000|2023-06-20 14:00:00|9946.39|9946.39|9947.08|9947.08|9949.27|9949.27|9945.61|9945.61|0
1687269900000|2023-06-20 14:05:00|9947.43|9947.43|9941.17|9941.17|9949.03|9949.03|9941.08|9941.08|0
1687270200000|2023-06-20 14:10:00|9940.82|9940.82|9931.45|9931.45|9943.54|9943.54|9931.23|9931.23|0
1687270500000|2023-06-20 14:15:00|9931.63|9931.63|9915.14|9915.14|9931.63|9931.63|9915.14|9915.14|0
1687270800000|2023-06-20 14:20:00|9914.43|9914.43|9907.81|9907.81|9916.97|9916.97|9905.71|9905.71|0
1687271100000|2023-06-20 14:25:00|9907.99|9907.99|9910.88|9910.88|9910.88|9910.88|9904.59|9904.59|0
1687271400000|2023-06-20 14:30:00|9908.51|9908.51|9911.59|9911.59|9914.05|9914.05|9906.4|9906.4|0
1687271700000|2023-06-20 14:35:00|9909.23|9909.23|9911.69|9911.69|9913.81|9913.81|9906.34|9906.34|0
1687272000000|2023-06-20 14:40:00|9914.05|9914.05|9915.66|9915.66|9916.85|9916.85|9914.05|9914.05|0
1687272300000|2023-06-20 14:45:00|9915.3|9915.3|9911.84|9911.84|9917.96|9917.96|9908.86|9908.86|0
1687272600000|2023-06-20 14:50:00|9911.58|9911.58|9904.2|9904.2|9911.75|9911.75|9903.85|9903.85|0
1687272900000|2023-06-20 14:55:00|9906.57|9906.57|9904.3|9904.3|9907.53|9907.53|9901.3|9901.3|0
1687273200000|2023-06-20 15:00:00|9901.93|9901.93|9914.06|9914.06|9914.32|9914.32|9901.93|9901.93|0
1687273500000|2023-06-20 15:05:00|9914.41|9914.41|9913.62|9913.62|9918.45|9918.45|9912.91|9912.91|0
1687273800000|2023-06-20 15:10:00|9913.53|9913.53|9911.54|9911.54|9914.75|9914.75|9909.67|9909.67|0
1687274100000|2023-06-20 15:15:00|9911.45|9911.45|9907.46|9907.46|9911.45|9911.45|9906.37|9906.37|0
1687274400000|2023-06-20 15:20:00|9907.98|9907.98|9904.34|9904.34|9907.98|9907.98|9901.97|9901.97|0
1687274700000|2023-06-20 15:25:00|9904.08|9904.08|9898.46|9898.46|9905.26|9905.26|9898.46|9898.46|0
1687331700000|2023-06-21 07:15:00|9827.11|9827.11|9825.42|9825.42|9833.42|9833.42|9824.82|9824.82|0
1687332000000|2023-06-21 07:20:00|9823.32|9823.32|9837.77|9837.77|9840.13|9840.13|9823.32|9823.32|0
1687332300000|2023-06-21 07:25:00|9837.69|9837.69|9842.85|9842.85|9842.85|9842.85|9837.34|9837.34|0
1687332600000|2023-06-21 07:30:00|9852.32|9852.32|9848.99|9848.99|9853.01|9853.01|9848.12|9848.12|0
1687332900000|2023-06-21 07:35:00|9848.64|9848.64|9846.84|9846.84|9853.25|9853.25|9846.84|9846.84|0
1687333200000|2023-06-21 07:40:00|9849.2|9849.2|9850.29|9850.29|9855.71|9855.71|9849.2|9849.2|0
1687333500000|2023-06-21 07:45:00|9849.94|9849.94|9859.57|9859.57|9864.3|9864.3|9849.68|9849.68|0
1687333800000|2023-06-21 07:50:00|9857.2|9857.2|9863.13|9863.13|9865.14|9865.14|9857.2|9857.2|0
1687334100000|2023-06-21 07:55:00|9863.66|9863.66|9864.74|9864.74|9867.11|9867.11|9861.82|9861.82|0
1687334400000|2023-06-21 08:00:00|9865.09|9865.09|9870.98|9870.98|9870.98|9870.98|9865.09|9865.09|0
1687334700000|2023-06-21 08:05:00|9872.03|9872.03|9877.17|9877.17|9877.17|9877.17|9864|9864|0
1687335000000|2023-06-21 08:10:00|9877.43|9877.43|9878.33|9878.33|9883.02|9883.02|9876.27|9876.27|0
1687335300000|2023-06-21 08:15:00|9878.85|9878.85|9880.35|9880.35|9885.16|9885.16|9878.85|9878.85|0
1687335600000|2023-06-21 08:20:00|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|0
1687335900000|2023-06-21 08:25:00|9880.69|9880.69|9885.02|9885.02|9887.98|9887.98|9880.69|9880.69|0
1687336200000|2023-06-21 08:30:00|9884.32|9884.32|9881.96|9881.96|9885.03|9885.03|9881.96|9881.96|0
1687336500000|2023-06-21 08:35:00|9884.68|9884.68|9883.98|9883.98|9885.04|9885.04|9883.72|9883.72|0
1687336800000|2023-06-21 08:40:00|9881.61|9881.61|9881.97|9881.97|9882.57|9882.57|9881.61|9881.61|0
1687337100000|2023-06-21 08:45:00|9881.61|9881.61|9881.62|9881.62|9881.97|9881.97|9881.61|9881.61|0
1687337400000|2023-06-21 08:50:00|9881.97|9881.97|9887.93|9887.93|9887.93|9887.93|9881.97|9881.97|0
1687337700000|2023-06-21 08:55:00|9890.3|9890.3|9884.59|9884.59|9890.3|9890.3|9884.59|9884.59|0
1687338000000|2023-06-21 09:00:00|9884.52|9884.52|9882.74|9882.74|9884.52|9884.52|9882.67|9882.67|0
1687338300000|2023-06-21 09:05:00|9882.56|9882.56|9883.79|9883.79|9884.04|9884.04|9882.56|9882.56|0
1687338600000|2023-06-21 09:10:00|9884.14|9884.14|9892.2|9892.2|9892.2|9892.2|9884.14|9884.14|0
1687338900000|2023-06-21 09:15:00|9892.56|9892.56|9897.08|9897.08|9897.08|9897.08|9892|9892|0
1687339200000|2023-06-21 09:20:00|9897.86|9897.86|9894.67|9894.67|9898.38|9898.38|9893.74|9893.74|0
1687339500000|2023-06-21 09:25:00|9894.93|9894.93|9891.82|9891.82|9895.04|9895.04|9891.82|9891.82|0
1687339800000|2023-06-21 09:30:00|9891.9|9891.9|9894.64|9894.64|9894.64|9894.64|9891.9|9891.9|0
1687340100000|2023-06-21 09:35:00|9894.99|9894.99|9899.3|9899.3|9899.3|9899.3|9894.99|9894.99|0
1687340400000|2023-06-21 09:40:00|9899.65|9899.65|9897.63|9897.63|9899.65|9899.65|9896.59|9896.59|0
1687340700000|2023-06-21 09:45:00|9897.99|9897.99|9900.74|9900.74|9900.74|9900.74|9897.47|9897.47|0
1687341000000|2023-06-21 09:50:00|9898.38|9898.38|9896.79|9896.79|9898.38|9898.38|9895.95|9895.95|0
1687341300000|2023-06-21 09:55:00|9897.05|9897.05|9893.47|9893.47|9897.2|9897.2|9893.47|9893.47|0
1687341600000|2023-06-21 10:00:00|9893.29|9893.29|9888.46|9888.46|9893.29|9893.29|9888.46|9888.46|0
1687341900000|2023-06-21 10:05:00|9888.2|9888.2|9892.93|9892.93|9893.54|9893.54|9888.2|9888.2|0
1687342200000|2023-06-21 10:10:00|9892.84|9892.84|9891.01|9891.01|9893.19|9893.19|9888.35|9888.35|0
1687342500000|2023-06-21 10:15:00|9891.53|9891.53|9894.51|9894.51|9894.85|9894.85|9891.53|9891.53|0
1687342800000|2023-06-21 10:20:00|9895.21|9895.21|9894.04|9894.04|9896.77|9896.77|9894.04|9894.04|0
1687343100000|2023-06-21 10:25:00|9896.4|9896.4|9897.34|9897.34|9897.34|9897.34|9895.44|9895.44|0
1687343400000|2023-06-21 10:30:00|9898.64|9898.64|9896.75|9896.75|9900.47|9900.47|9896.23|9896.23|0
1687343700000|2023-06-21 10:35:00|9895.97|9895.97|9896.04|9896.04|9896.32|9896.32|9895.97|9895.97|0
1687344000000|2023-06-21 10:40:00|9898.41|9898.41|9898.15|9898.15|9898.5|9898.5|9898.15|9898.15|0
1687344300000|2023-06-21 10:45:00|9897.89|9897.89|9897.36|9897.36|9898.42|9898.42|9897.36|9897.36|0
1687344600000|2023-06-21 10:50:00|9897.1|9897.1|9896.94|9896.94|9897.37|9897.37|9896.94|9896.94|0
1687344900000|2023-06-21 10:55:00|9896.68|9896.68|9893.96|9893.96|9896.68|9896.68|9893.24|9893.24|0
1687345200000|2023-06-21 11:00:00|9893.68|9893.68|9888.25|9888.25|9893.78|9893.78|9888.25|9888.25|0
1687345500000|2023-06-21 11:05:00|9888.6|9888.6|9891.77|9891.77|9893.15|9893.15|9888.6|9888.6|0
1687345800000|2023-06-21 11:10:00|9891.25|9891.25|9887.3|9887.3|9891.51|9891.51|9887.21|9887.21|0
1687346100000|2023-06-21 11:15:00|9887.22|9887.22|9883.1|9883.1|9887.22|9887.22|9882.93|9882.93|0
1687346400000|2023-06-21 11:20:00|9882.82|9882.82|9874.35|9874.35|9882.82|9882.82|9874.35|9874.35|0
1687346700000|2023-06-21 11:25:00|9874.53|9874.53|9877.53|9877.53|9879.8|9879.8|9873.76|9873.76|0
1687347000000|2023-06-21 11:30:00|9877.7|9877.7|9878.85|9878.85|9878.85|9878.85|9877.7|9877.7|0
1687347300000|2023-06-21 11:35:00|9878.5|9878.5|9873.17|9873.17|9878.5|9878.5|9873.17|9873.17|0
1687347600000|2023-06-21 11:40:00|9872.99|9872.99|9871|9871|9873.26|9873.26|9870.74|9870.74|0
1687347900000|2023-06-21 11:45:00|9873.36|9873.36|9876.52|9876.52|9876.52|9876.52|9873.36|9873.36|0
1687348200000|2023-06-21 11:50:00|9878.89|9878.89|9874.5|9874.5|9878.89|9878.89|9874.24|9874.24|0
1687348500000|2023-06-21 11:55:00|9874.86|9874.86|9873.28|9873.28|9874.95|9874.95|9869.87|9869.87|0
1687348800000|2023-06-21 12:00:00|9873.63|9873.63|9873.25|9873.25|9873.81|9873.81|9872.99|9872.99|0
1687349100000|2023-06-21 12:05:00|9873.59|9873.59|9869.12|9869.12|9873.59|9873.59|9869.12|9869.12|0
1687349400000|2023-06-21 12:10:00|9869.03|9869.03|9868.73|9868.73|9869.03|9869.03|9866.67|9866.67|0
1687349700000|2023-06-21 12:15:00|9868.83|9868.83|9868.74|9868.74|9868.92|9868.92|9868.39|9868.39|0
1687350000000|2023-06-21 12:20:00|9868.82|9868.82|9868.04|9868.04|9870.89|9870.89|9866.7|9866.7|0
1687350300000|2023-06-21 12:25:00|9867.87|9867.87|9866.29|9866.29|9870.23|9870.23|9866.29|9866.29|0
1687350600000|2023-06-21 12:30:00|9866.11|9866.11|9866.19|9866.19|9866.69|9866.69|9865.83|9865.83|0
1687350900000|2023-06-21 12:35:00|9865.84|9865.84|9869.21|9869.21|9869.21|9869.21|9865.84|9865.84|0
1687351200000|2023-06-21 12:40:00|9869.56|9869.56|9867.29|9867.29|9869.56|9869.56|9866.93|9866.93|0
1687351500000|2023-06-21 12:45:00|9867.03|9867.03|9864.45|9864.45|9867.03|9867.03|9864.45|9864.45|0
1687351800000|2023-06-21 12:50:00|9866.82|9866.82|9867.32|9867.32|9867.32|9867.32|9866.56|9866.56|0
1687352100000|2023-06-21 12:55:00|9867.4|9867.4|9868.11|9868.11|9868.19|9868.19|9866.43|9866.43|0
1687352400000|2023-06-21 13:00:00|9868.29|9868.29|9866.35|9866.35|9868.64|9868.64|9865.75|9865.75|0
1687352700000|2023-06-21 13:05:00|9866.71|9866.71|9863.73|9863.73|9866.71|9866.71|9863.73|9863.73|0
1687353000000|2023-06-21 13:10:00|9866.09|9866.09|9866.27|9866.27|9866.27|9866.27|9866.09|9866.09|0
1687353300000|2023-06-21 13:15:00|9866.09|9866.09|9853.58|9853.58|9866.09|9866.09|9853.58|9853.58|0
1687353600000|2023-06-21 13:20:00|9853.65|9853.65|9860.74|9860.74|9860.91|9860.91|9853.55|9853.55|0
1687353900000|2023-06-21 13:25:00|9863.11|9863.11|9866.79|9866.79|9866.79|9866.79|9861.6|9861.6|0
1687354200000|2023-06-21 13:30:00|9866.43|9866.43|9865.65|9865.65|9868.82|9868.82|9862.5|9862.5|0
1687354500000|2023-06-21 13:35:00|9865.91|9865.91|9862.2|9862.2|9865.91|9865.91|9858.26|9858.26|0
1687354800000|2023-06-21 13:40:00|9862.38|9862.38|9869.35|9869.35|9869.35|9869.35|9862.38|9862.38|0
1687355100000|2023-06-21 13:45:00|9869|9869|9864.45|9864.45|9870.49|9870.49|9862|9862|0
1687355400000|2023-06-21 13:50:00|9864.1|9864.1|9859.82|9859.82|9864.1|9864.1|9856.22|9856.22|0
1687355700000|2023-06-21 13:55:00|9857.46|9857.46|9855.7|9855.7|9860.53|9860.53|9854.56|9854.56|0
1687356000000|2023-06-21 14:00:00|9853.34|9853.34|9852.1|9852.1|9853.34|9853.34|9851.67|9851.67|0
1687356300000|2023-06-21 14:05:00|9851.75|9851.75|9849.94|9849.94|9853.89|9853.89|9845.46|9845.46|0
1687356600000|2023-06-21 14:10:00|9849.75|9849.75|9849.16|9849.16|9850.25|9850.25|9847.1|9847.1|0
1687356900000|2023-06-21 14:15:00|9849.33|9849.33|9856.7|9856.7|9859.41|9859.41|9849.33|9849.33|0
1687357200000|2023-06-21 14:20:00|9856.35|9856.35|9856.99|9856.99|9856.99|9856.99|9849.48|9849.48|0
1687357500000|2023-06-21 14:25:00|9854.62|9854.62|9854.76|9854.76|9854.76|9854.76|9851.99|9851.99|0
1687357800000|2023-06-21 14:30:00|9854.22|9854.22|9849.28|9849.28|9855.66|9855.66|9848.93|9848.93|0
1687358100000|2023-06-21 14:35:00|9849.54|9849.54|9853.35|9853.35|9853.35|9853.35|9846.85|9846.85|0
1687358400000|2023-06-21 14:40:00|9853|9853|9854.1|9854.1|9855.72|9855.72|9852.49|9852.49|0
1687358700000|2023-06-21 14:45:00|9853.75|9853.75|9854.86|9854.86|9854.86|9854.86|9849.38|9849.38|0
1687359000000|2023-06-21 14:50:00|9855.04|9855.04|9865.3|9865.3|9865.56|9865.56|9852.59|9852.59|0
1687359300000|2023-06-21 14:55:00|9865.45|9865.45|9869.26|9869.26|9870.9|9870.9|9865.12|9865.12|0
1687359600000|2023-06-21 15:00:00|9869.62|9869.62|9857.06|9857.06|9870.75|9870.75|9857.06|9857.06|0
1687359900000|2023-06-21 15:05:00|9857.41|9857.41|9843.26|9843.26|9857.41|9857.41|9843.26|9843.26|0
1687360200000|2023-06-21 15:10:00|9845.62|9845.62|9843.43|9843.43|9847.99|9847.99|9843.43|9843.43|0
1687360500000|2023-06-21 15:15:00|9843.69|9843.69|9841.21|9841.21|9846.7|9846.7|9841.21|9841.21|0
1687360800000|2023-06-21 15:20:00|9841.55|9841.55|9841.56|9841.56|9848.51|9848.51|9841.55|9841.55|0
1687361100000|2023-06-21 15:25:00|9841.41|9841.41|9848.74|9848.74|9849.02|9849.02|9841.41|9841.41|0
1687418100000|2023-06-22 07:15:00|9756.19|9756.19|9761.36|9761.36|9764.78|9764.78|9754.36|9754.36|0
1687418400000|2023-06-22 07:20:00|9761.58|9761.58|9767.88|9767.88|9767.88|9767.88|9759.55|9759.55|0
1687418700000|2023-06-22 07:25:00|9768.66|9768.66|9765.23|9765.23|9775|9775|9763.48|9763.48|0
1687419000000|2023-06-22 07:30:00|9767.6|9767.6|9771.86|9771.86|9780.09|9780.09|9767.6|9767.6|0
1687419300000|2023-06-22 07:35:00|9774.23|9774.23|9770.42|9770.42|9781.17|9781.17|9769.34|9769.34|0
1687419600000|2023-06-22 07:40:00|9770.33|9770.33|9752.94|9752.94|9771.38|9771.38|9750.57|9750.57|0
1687419900000|2023-06-22 07:45:00|9750.57|9750.57|9753.04|9753.04|9759.01|9759.01|9750.57|9750.57|0
1687420200000|2023-06-22 07:50:00|9755.4|9755.4|9755.8|9755.8|9760.71|9760.71|9755.4|9755.4|0
1687420500000|2023-06-22 07:55:00|9758.16|9758.16|9767.07|9767.07|9767.07|9767.07|9757.69|9757.69|0
1687420800000|2023-06-22 08:00:00|9767.35|9767.35|9769.2|9769.2|9769.63|9769.63|9765.17|9765.17|0
1687421100000|2023-06-22 08:05:00|9769.9|9769.9|9778.68|9778.68|9781.22|9781.22|9769.29|9769.29|0
1687421400000|2023-06-22 08:10:00|9781.54|9781.54|9776.1|9776.1|9785.05|9785.05|9775.92|9775.92|0
1687421700000|2023-06-22 08:15:00|9773.73|9773.73|9770.83|9770.83|9773.73|9773.73|9767.32|9767.32|0
1687422000000|2023-06-22 08:20:00|9770.57|9770.57|9765.78|9765.78|9771.21|9771.21|9765.17|9765.17|0
1687422300000|2023-06-22 08:25:00|9768.15|9768.15|9772.54|9772.54|9772.8|9772.8|9766.46|9766.46|0
1687422600000|2023-06-22 08:30:00|9773.08|9773.08|9779.46|9779.46|9779.81|9779.81|9773.08|9773.08|0
1687422900000|2023-06-22 08:35:00|9777.1|9777.1|9770.57|9770.57|9780.5|9780.5|9770.57|9770.57|0
1687423200000|2023-06-22 08:40:00|9770.22|9770.22|9777.69|9777.69|9780.06|9780.06|9770.22|9770.22|0
1687423500000|2023-06-22 08:45:00|9778.04|9778.04|9774.9|9774.9|9778.39|9778.39|9774.82|9774.82|0
1687423800000|2023-06-22 08:50:00|9774.54|9774.54|9773.83|9773.83|9780.96|9780.96|9773.57|9773.57|0
1687424100000|2023-06-22 08:55:00|9776.19|9776.19|9773.19|9773.19|9776.19|9776.19|9773.19|9773.19|0
1687424400000|2023-06-22 09:00:00|9773.02|9773.02|9777.49|9777.49|9777.49|9777.49|9771.18|9771.18|0
1687424700000|2023-06-22 09:05:00|9777.75|9777.75|9771.4|9771.4|9777.75|9777.75|9771.4|9771.4|0
1687425000000|2023-06-22 09:10:00|9771.06|9771.06|9775.17|9775.17|9775.17|9775.17|9771.06|9771.06|0
1687425300000|2023-06-22 09:15:00|9775.69|9775.69|9776.04|9776.04|9776.57|9776.57|9772.47|9772.47|0
1687425600000|2023-06-22 09:20:00|9776.3|9776.3|9780.84|9780.84|9783.17|9783.17|9776.3|9776.3|0
1687425900000|2023-06-22 09:25:00|9780.58|9780.58|9779.27|9779.27|9783.29|9783.29|9779.27|9779.27|0
1687426200000|2023-06-22 09:30:00|9781.73|9781.73|9780.21|9780.21|9781.73|9781.73|9779.34|9779.34|0
1687426500000|2023-06-22 09:35:00|9777.84|9777.84|9777.11|9777.11|9780.74|9780.74|9776.01|9776.01|0
1687426800000|2023-06-22 09:40:00|9774.75|9774.75|9773.41|9773.41|9775.01|9775.01|9770.18|9770.18|0
1687427100000|2023-06-22 09:45:00|9771.04|9771.04|9767.01|9767.01|9772.01|9772.01|9766.05|9766.05|0
1687427400000|2023-06-22 09:50:00|9767.27|9767.27|9764.27|9764.27|9767.53|9767.53|9764.27|9764.27|0
1687427700000|2023-06-22 09:55:00|9764.01|9764.01|9757.6|9757.6|9764.01|9764.01|9757.43|9757.43|0
1687428000000|2023-06-22 10:00:00|9758.31|9758.31|9761.97|9761.97|9762.52|9762.52|9758.31|9758.31|0
1687428300000|2023-06-22 10:05:00|9761.71|9761.71|9759.88|9759.88|9761.71|9761.71|9759.18|9759.18|0
1687428600000|2023-06-22 10:10:00|9759.52|9759.52|9765.23|9765.23|9765.74|9765.74|9759.01|9759.01|0
1687428900000|2023-06-22 10:15:00|9765.32|9765.32|9770.48|9770.48|9770.48|9770.48|9765.32|9765.32|0
1687429200000|2023-06-22 10:20:00|9772.84|9772.84|9776.69|9776.69|9776.69|9776.69|9772.84|9772.84|0
1687429500000|2023-06-22 10:25:00|9776.86|9776.86|9777.2|9777.2|9778.07|9778.07|9776.69|9776.69|0
1687429800000|2023-06-22 10:30:00|9776.68|9776.68|9773.42|9773.42|9776.68|9776.68|9773.16|9773.16|0
1687430100000|2023-06-22 10:35:00|9768.69|9768.69|9768.76|9768.76|9771.06|9771.06|9768.06|9768.06|0
1687430400000|2023-06-22 10:40:00|9764.03|9764.03|9763.6|9763.6|9764.54|9764.54|9763.33|9763.33|0
1687430700000|2023-06-22 10:45:00|9763.34|9763.34|9760.45|9760.45|9763.34|9763.34|9758.09|9758.09|0
1687431000000|2023-06-22 10:50:00|9760.8|9760.8|9757.16|9757.16|9760.8|9760.8|9757.16|9757.16|0
1687431300000|2023-06-22 10:55:00|9756.1|9756.1|9757.36|9757.36|9758.65|9758.65|9756.1|9756.1|0
1687431600000|2023-06-22 11:00:00|9755.6|9755.6|9748.34|9748.34|9755.6|9755.6|9737.82|9737.82|0
1687431900000|2023-06-22 11:05:00|9747.88|9747.88|9748.9|9748.9|9748.9|9748.9|9738.18|9738.18|0
1687432200000|2023-06-22 11:10:00|9748.64|9748.64|9749.51|9749.51|9749.52|9749.52|9746.49|9746.49|0
1687432500000|2023-06-22 11:15:00|9749.17|9749.17|9758.51|9758.51|9758.51|9758.51|9744.33|9744.33|0
1687432800000|2023-06-22 11:20:00|9758.25|9758.25|9755.28|9755.28|9760.62|9760.62|9752.91|9752.91|0
1687433100000|2023-06-22 11:25:00|9755.46|9755.46|9748.36|9748.36|9755.46|9755.46|9747.99|9747.99|0
1687433400000|2023-06-22 11:30:00|9746.61|9746.61|9740.05|9740.05|9746.61|9746.61|9738.84|9738.84|0
1687433700000|2023-06-22 11:35:00|9739.96|9739.96|9744.2|9744.2|9744.35|9744.35|9734.62|9734.62|0
1687434000000|2023-06-22 11:40:00|9743.98|9743.98|9743.71|9743.71|9746.61|9746.61|9743.11|9743.11|0
1687434300000|2023-06-22 11:45:00|9744.27|9744.27|9744.1|9744.1|9747.25|9747.25|9744.09|9744.09|0
1687434600000|2023-06-22 11:50:00|9746.46|9746.46|9745.94|9745.94|9749.57|9749.57|9745.94|9745.94|0
1687434900000|2023-06-22 11:55:00|9745.85|9745.85|9748.86|9748.86|9749.49|9749.49|9744.75|9744.75|0
1687435200000|2023-06-22 12:00:00|9749.56|9749.56|9758.39|9758.39|9758.39|9758.39|9748.95|9748.95|0
1687435500000|2023-06-22 12:05:00|9758.21|9758.21|9758.01|9758.01|9760.08|9760.08|9757.1|9757.1|0
1687435800000|2023-06-22 12:10:00|9757.86|9757.86|9753.54|9753.54|9757.86|9757.86|9753.07|9753.07|0
1687436100000|2023-06-22 12:15:00|9755.91|9755.91|9753.3|9753.3|9756.61|9756.61|9753.03|9753.03|0
1687436400000|2023-06-22 12:20:00|9753.12|9753.12|9750.41|9750.41|9753.12|9753.12|9749|9749|0
1687436700000|2023-06-22 12:25:00|9750.34|9750.34|9740.29|9740.29|9750.34|9750.34|9740.29|9740.29|0
1687437000000|2023-06-22 12:30:00|9740.14|9740.14|9740.7|9740.7|9743.33|9743.33|9739.91|9739.91|0
1687437300000|2023-06-22 12:35:00|9740.63|9740.63|9743.09|9743.09|9743.19|9743.19|9740.63|9740.63|0
1687437600000|2023-06-22 12:40:00|9743.44|9743.44|9752.75|9752.75|9752.75|9752.75|9743.44|9743.44|0
1687437900000|2023-06-22 12:45:00|9752.92|9752.92|9759.28|9759.28|9759.56|9759.56|9752.92|9752.92|0
1687438200000|2023-06-22 12:50:00|9759.02|9759.02|9760.89|9760.89|9761.34|9761.34|9758.77|9758.77|0
1687438500000|2023-06-22 12:55:00|9761.07|9761.07|9758.61|9758.61|9761.24|9761.24|9758.61|9758.61|0
1687438800000|2023-06-22 13:00:00|9758.96|9758.96|9763.1|9763.1|9763.1|9763.1|9755.29|9755.29|0
1687439100000|2023-06-22 13:05:00|9765.47|9765.47|9769.46|9769.46|9772.69|9772.69|9765.47|9765.47|0
1687439400000|2023-06-22 13:10:00|9769.56|9769.56|9763.18|9763.18|9769.82|9769.82|9762.65|9762.65|0
1687439700000|2023-06-22 13:15:00|9763.44|9763.44|9756.49|9756.49|9763.44|9763.44|9754.56|9754.56|0
1687440000000|2023-06-22 13:20:00|9756.75|9756.75|9751.36|9751.36|9756.75|9756.75|9751.24|9751.24|0
1687440300000|2023-06-22 13:25:00|9751.17|9751.17|9757.22|9757.22|9757.22|9757.22|9750.29|9750.29|0
1687440600000|2023-06-22 13:30:00|9759.58|9759.58|9756.39|9756.39|9759.75|9759.75|9753.17|9753.17|0
1687440900000|2023-06-22 13:35:00|9758.75|9758.75|9757.29|9757.29|9767.76|9767.76|9757.03|9757.03|0
1687441200000|2023-06-22 13:40:00|9756.4|9756.4|9766.79|9766.79|9767.28|9767.28|9756.4|9756.4|0
1687441500000|2023-06-22 13:45:00|9767.31|9767.31|9759.6|9759.6|9768.02|9768.02|9759.43|9759.43|0
1687441800000|2023-06-22 13:50:00|9757.24|9757.24|9765.89|9765.89|9766.17|9766.17|9754.87|9754.87|0
1687442100000|2023-06-22 13:55:00|9766.15|9766.15|9760.55|9760.55|9766.49|9766.49|9760.55|9760.55|0
1687442400000|2023-06-22 14:00:00|9762.92|9762.92|9769.35|9769.35|9769.35|9769.35|9760.9|9760.9|0
1687442700000|2023-06-22 14:05:00|9769|9769|9756.11|9756.11|9769.18|9769.18|9755.68|9755.68|0
1687443000000|2023-06-22 14:10:00|9756.53|9756.53|9765.23|9765.23|9765.23|9765.23|9756.18|9756.18|0
1687443300000|2023-06-22 14:15:00|9765.4|9765.4|9768.13|9768.13|9768.13|9768.13|9761.93|9761.93|0
1687443600000|2023-06-22 14:20:00|9768.31|9768.31|9769.34|9769.34|9770.75|9770.75|9765.33|9765.33|0
1687443900000|2023-06-22 14:25:00|9769.25|9769.25|9776.77|9776.77|9779.75|9779.75|9769.25|9769.25|0
1687444200000|2023-06-22 14:30:00|9776.95|9776.95|9782.65|9782.65|9782.91|9782.91|9776.87|9776.87|0
1687444500000|2023-06-22 14:35:00|9782.38|9782.38|9783.26|9783.26|9784.74|9784.74|9781.23|9781.23|0
1687444800000|2023-06-22 14:40:00|9783.61|9783.61|9773.85|9773.85|9783.96|9783.96|9773.85|9773.85|0
1687445100000|2023-06-22 14:45:00|9774.2|9774.2|9772.73|9772.73|9775|9775|9771.93|9771.93|0
1687445400000|2023-06-22 14:50:00|9775.1|9775.1|9771.93|9771.93|9778.06|9778.06|9771.93|9771.93|0
1687445700000|2023-06-22 14:55:00|9772.29|9772.29|9775.01|9775.01|9775.56|9775.56|9770.81|9770.81|0
1687446000000|2023-06-22 15:00:00|9775.1|9775.1|9778.53|9778.53|9779.49|9779.49|9771.96|9771.96|0
1687446300000|2023-06-22 15:05:00|9776.16|9776.16|9772.17|9772.17|9778.72|9778.72|9772.17|9772.17|0
1687446600000|2023-06-22 15:10:00|9771.99|9771.99|9768.93|9768.93|9772.02|9772.02|9766.43|9766.43|0
1687446900000|2023-06-22 15:15:00|9769.45|9769.45|9773.55|9773.55|9776.36|9776.36|9769.45|9769.45|0
1687447200000|2023-06-22 15:20:00|9773.81|9773.81|9776.93|9776.93|9776.93|9776.93|9772.74|9772.74|0
1687447500000|2023-06-22 15:25:00|9777.1|9777.1|9776.2|9776.2|9782.23|9782.23|9775.43|9775.43|0
1687504500000|2023-06-23 07:15:00|9772.16|9772.16|9780.67|9780.67|9782.76|9782.76|9772.16|9772.16|0
1687504800000|2023-06-23 07:20:00|9775.58|9775.58|9770.85|9770.85|9776.81|9776.81|9766.1|9766.1|0
1687505100000|2023-06-23 07:25:00|9773.22|9773.22|9783.65|9783.65|9783.65|9783.65|9772.88|9772.88|0
1687505400000|2023-06-23 07:30:00|9782.59|9782.59|9775.57|9775.57|9786.92|9786.92|9775.57|9775.57|0
1687505700000|2023-06-23 07:35:00|9776.28|9776.28|9771.3|9771.3|9786.32|9786.32|9771.3|9771.3|0
1687506000000|2023-06-23 07:40:00|9768.93|9768.93|9773.09|9773.09|9776.62|9776.62|9767.71|9767.71|0
1687506300000|2023-06-23 07:45:00|9770.72|9770.72|9779|9779|9779|9779|9770.1|9770.1|0
1687506600000|2023-06-23 07:50:00|9776.64|9776.64|9778.11|9778.11|9778.29|9778.29|9771.91|9771.91|0
1687506900000|2023-06-23 07:55:00|9778.41|9778.41|9785.27|9785.27|9785.46|9785.46|9777|9777|0
1687507200000|2023-06-23 08:00:00|9784.58|9784.58|9790.44|9790.44|9795.88|9795.88|9784.58|9784.58|0
1687507500000|2023-06-23 08:05:00|9790.79|9790.79|9795.98|9795.98|9795.98|9795.98|9790.61|9790.61|0
1687507800000|2023-06-23 08:10:00|9795.46|9795.46|9800.46|9800.46|9800.72|9800.72|9795.1|9795.1|0
1687508100000|2023-06-23 08:15:00|9800.11|9800.11|9800.29|9800.29|9803.43|9803.43|9797.75|9797.75|0
1687508400000|2023-06-23 08:20:00|9799.77|9799.77|9802.66|9802.66|9803.18|9803.18|9799.77|9799.77|0
1687508700000|2023-06-23 08:25:00|9801.88|9801.88|9802.85|9802.85|9805.22|9805.22|9801.88|9801.88|0
1687509000000|2023-06-23 08:30:00|9803.21|9803.21|9815.64|9815.64|9815.64|9815.64|9803.21|9803.21|0
1687509300000|2023-06-23 08:35:00|9813.27|9813.27|9816.41|9816.41|9818.97|9818.97|9813.27|9813.27|0
1687509600000|2023-06-23 08:40:00|9821.15|9821.15|9823.14|9823.14|9823.14|9823.14|9821.15|9821.15|0
1687509900000|2023-06-23 08:45:00|9825.5|9825.5|9814.35|9814.35|9828.93|9828.93|9814.35|9814.35|0
1687510200000|2023-06-23 08:50:00|9816.72|9816.72|9818.47|9818.47|9819.09|9819.09|9813.23|9813.23|0
1687510500000|2023-06-23 08:55:00|9818.32|9818.32|9808.56|9808.56|9818.32|9818.32|9808.56|9808.56|0
1687510800000|2023-06-23 09:00:00|9806.2|9806.2|9805.48|9805.48|9806.54|9806.54|9803.41|9803.41|0
1687511100000|2023-06-23 09:05:00|9807.85|9807.85|9807.51|9807.51|9814.24|9814.24|9805.74|9805.74|0
1687511400000|2023-06-23 09:10:00|9807.16|9807.16|9808.58|9808.58|9811.97|9811.97|9807.16|9807.16|0
1687511700000|2023-06-23 09:15:00|9808.73|9808.73|9809.73|9809.73|9810.16|9810.16|9808.71|9808.71|0
1687512000000|2023-06-23 09:20:00|9809.38|9809.38|9808.19|9808.19|9810.2|9810.2|9806.97|9806.97|0
1687512300000|2023-06-23 09:25:00|9808.55|9808.55|9804.8|9804.8|9809.01|9809.01|9804.45|9804.45|0
1687512600000|2023-06-23 09:30:00|9805.15|9805.15|9803.39|9803.39|9806.73|9806.73|9801.34|9801.34|0
1687512900000|2023-06-23 09:35:00|9804.17|9804.17|9802.06|9802.06|9807.41|9807.41|9802.06|9802.06|0
1687513200000|2023-06-23 09:40:00|9801.71|9801.71|9801.13|9801.13|9801.71|9801.71|9801.13|9801.13|0
1687513500000|2023-06-23 09:45:00|9798.76|9798.76|9801.08|9801.08|9801.08|9801.08|9798.35|9798.35|0
1687513800000|2023-06-23 09:50:00|9800.93|9800.93|9810.29|9810.29|9810.29|9810.29|9800.93|9800.93|0
1687514100000|2023-06-23 09:55:00|9810.65|9810.65|9814.62|9814.62|9814.81|9814.81|9810.65|9810.65|0
1687514400000|2023-06-23 10:00:00|9814.88|9814.88|9811.05|9811.05|9815.25|9815.25|9811.01|9811.01|0
1687514700000|2023-06-23 10:05:00|9811.2|9811.2|9810.72|9810.72|9811.2|9811.2|9810.72|9810.72|0
1687515000000|2023-06-23 10:10:00|9808.36|9808.36|9809.86|9809.86|9809.86|9809.86|9804.43|9804.43|0
1687515300000|2023-06-23 10:15:00|9809.17|9809.17|9810.13|9810.13|9812.42|9812.42|9809.17|9809.17|0
1687515600000|2023-06-23 10:20:00|9809.95|9809.95|9816.14|9816.14|9816.14|9816.14|9809.95|9809.95|0
1687515900000|2023-06-23 10:25:00|9815.79|9815.79|9821.95|9821.95|9822.48|9822.48|9815.3|9815.3|0
1687516200000|2023-06-23 10:30:00|9822.13|9822.13|9817.53|9817.53|9823.12|9823.12|9817.53|9817.53|0
1687516500000|2023-06-23 10:35:00|9817|9817|9813.36|9813.36|9817|9817|9811.29|9811.29|0
1687516800000|2023-06-23 10:40:00|9813.64|9813.64|9804.71|9804.71|9814|9814|9804.71|9804.71|0
1687517100000|2023-06-23 10:45:00|9804.9|9804.9|9789|9789|9804.9|9804.9|9789|9789|0
1687517400000|2023-06-23 10:50:00|9791.36|9791.36|9786.54|9786.54|9793.73|9793.73|9786.19|9786.19|0
1687517700000|2023-06-23 10:55:00|9788.91|9788.91|9789.35|9789.35|9791.45|9791.45|9787.34|9787.34|0
1687518000000|2023-06-23 11:00:00|9786.98|9786.98|9792.08|9792.08|9793.74|9793.74|9786.98|9786.98|0
1687518300000|2023-06-23 11:05:00|9791.78|9791.78|9791.51|9791.51|9794.46|9794.46|9789.14|9789.14|0
1687518600000|2023-06-23 11:10:00|9789.14|9789.14|9790.73|9790.73|9793.31|9793.31|9788.44|9788.44|0
1687518900000|2023-06-23 11:15:00|9790.66|9790.66|9793.84|9793.84|9794.19|9794.19|9790.66|9790.66|0
1687519200000|2023-06-23 11:20:00|9791.48|9791.48|9791.21|9791.21|9791.66|9791.66|9789.03|9789.03|0
1687519500000|2023-06-23 11:25:00|9792.34|9792.34|9784.96|9784.96|9792.88|9792.88|9784.96|9784.96|0
1687519800000|2023-06-23 11:30:00|9784.78|9784.78|9784.18|9784.18|9784.97|9784.97|9779.27|9779.27|0
1687520100000|2023-06-23 11:35:00|9784.11|9784.11|9785.96|9785.96|9785.96|9785.96|9780.61|9780.61|0
1687520400000|2023-06-23 11:40:00|9785.88|9785.88|9784.5|9784.5|9785.88|9785.88|9782.06|9782.06|0
1687520700000|2023-06-23 11:45:00|9784.24|9784.24|9779.87|9779.87|9784.24|9784.24|9779.41|9779.41|0
1687521000000|2023-06-23 11:50:00|9782.24|9782.24|9784.42|9784.42|9784.42|9784.42|9781.88|9781.88|0
1687521300000|2023-06-23 11:55:00|9784.7|9784.7|9784.03|9784.03|9784.79|9784.79|9783.69|9783.69|0
1687521600000|2023-06-23 12:00:00|9783.68|9783.68|9779.55|9779.55|9783.68|9783.68|9779.55|9779.55|0
1687521900000|2023-06-23 12:05:00|9779.2|9779.2|9768.98|9768.98|9779.2|9779.2|9768.98|9768.98|0
1687522200000|2023-06-23 12:10:00|9768.79|9768.79|9770.01|9770.01|9771.09|9771.09|9765.46|9765.46|0
1687522500000|2023-06-23 12:15:00|9770.19|9770.19|9770.9|9770.9|9771.95|9771.95|9769.23|9769.23|0
1687522800000|2023-06-23 12:20:00|9771.26|9771.26|9775.06|9775.06|9777.57|9777.57|9771.26|9771.26|0
1687523100000|2023-06-23 12:25:00|9774.71|9774.71|9774.29|9774.29|9774.71|9774.71|9773.58|9773.58|0
1687523400000|2023-06-23 12:30:00|9774.82|9774.82|9763.95|9763.95|9774.91|9774.91|9763.95|9763.95|0
1687523700000|2023-06-23 12:35:00|9764.84|9764.84|9763.69|9763.69|9765.02|9765.02|9761.76|9761.76|0
1687524000000|2023-06-23 12:40:00|9762.51|9762.51|9761.53|9761.53|9763.64|9763.64|9758.56|9758.56|0
1687524300000|2023-06-23 12:45:00|9761.01|9761.01|9755.74|9755.74|9761.01|9761.01|9754.09|9754.09|0
1687524600000|2023-06-23 12:50:00|9755.92|9755.92|9756.6|9756.6|9759.94|9759.94|9755.92|9755.92|0
1687524900000|2023-06-23 12:55:00|9756.42|9756.42|9754.71|9754.71|9757.08|9757.08|9754.71|9754.71|0
1687525200000|2023-06-23 13:00:00|9754.53|9754.53|9754.86|9754.86|9758.57|9758.57|9753.49|9753.49|0
1687525500000|2023-06-23 13:05:00|9755.14|9755.14|9755.58|9755.58|9755.85|9755.85|9752.52|9752.52|0
1687525800000|2023-06-23 13:10:00|9755.96|9755.96|9757.41|9757.41|9758.06|9758.06|9754.24|9754.24|0
1687526100000|2023-06-23 13:15:00|9757.76|9757.76|9757.78|9757.78|9758.21|9758.21|9755.31|9755.31|0
1687526400000|2023-06-23 13:20:00|9757.52|9757.52|9749.97|9749.97|9757.52|9757.52|9749.62|9749.62|0
1687526700000|2023-06-23 13:25:00|9750.2|9750.2|9752.31|9752.31|9755.2|9755.2|9750.2|9750.2|0
1687527000000|2023-06-23 13:30:00|9752.13|9752.13|9751.81|9751.81|9761.85|9761.85|9750.51|9750.51|0
1687527300000|2023-06-23 13:35:00|9752.17|9752.17|9759.17|9759.17|9761.28|9761.28|9751.81|9751.81|0
1687527600000|2023-06-23 13:40:00|9759.25|9759.25|9759.16|9759.16|9761.53|9761.53|9758.13|9758.13|0
1687527900000|2023-06-23 13:45:00|9760.04|9760.04|9766.81|9766.81|9770.51|9770.51|9760.04|9760.04|0
1687528200000|2023-06-23 13:50:00|9769.17|9769.17|9773.39|9773.39|9778.74|9778.74|9769.17|9769.17|0
1687528500000|2023-06-23 13:55:00|9775.76|9775.76|9771.77|9771.77|9777.87|9777.87|9770.97|9770.97|0
1687528800000|2023-06-23 14:00:00|9772.55|9772.55|9780.38|9780.38|9780.38|9780.38|9771.76|9771.76|0
1687529100000|2023-06-23 14:05:00|9780.56|9780.56|9777.72|9777.72|9780.73|9780.73|9774.2|9774.2|0
1687529400000|2023-06-23 14:10:00|9777.9|9777.9|9780.99|9780.99|9783.98|9783.98|9777.39|9777.39|0
1687529700000|2023-06-23 14:15:00|9781.25|9781.25|9789.06|9789.06|9789.06|9789.06|9780.95|9780.95|0
1687530000000|2023-06-23 14:20:00|9791.43|9791.43|9799.07|9799.07|9799.07|9799.07|9791.43|9791.43|0
1687530300000|2023-06-23 14:25:00|9799.62|9799.62|9806.02|9806.02|9806.38|9806.38|9799.62|9799.62|0
1687530600000|2023-06-23 14:30:00|9806.58|9806.58|9817.23|9817.23|9819.24|9819.24|9806.58|9806.58|0
1687530900000|2023-06-23 14:35:00|9816.62|9816.62|9818.85|9818.85|9818.85|9818.85|9812.85|9812.85|0
1687531200000|2023-06-23 14:40:00|9818.92|9818.92|9817.04|9817.04|9819.27|9819.27|9814.67|9814.67|0
1687531500000|2023-06-23 14:45:00|9817.27|9817.27|9810.64|9810.64|9817.44|9817.44|9810.64|9810.64|0
1687531800000|2023-06-23 14:50:00|9810.46|9810.46|9811.38|9811.38|9816.33|9816.33|9808.05|9808.05|0
1687532100000|2023-06-23 14:55:00|9811.03|9811.03|9801.01|9801.01|9811.61|9811.61|9801.01|9801.01|0
1687532400000|2023-06-23 15:00:00|9801.36|9801.36|9796.13|9796.13|9803.64|9803.64|9793.5|9793.5|0
1687532700000|2023-06-23 15:05:00|9795.77|9795.77|9796.58|9796.58|9799.37|9799.37|9793.39|9793.39|0
1687533000000|2023-06-23 15:10:00|9797.11|9797.11|9796.62|9796.62|9799.97|9799.97|9794.7|9794.7|0
1687533300000|2023-06-23 15:15:00|9796.26|9796.26|9790.42|9790.42|9796.62|9796.62|9790.24|9790.24|0
1687533600000|2023-06-23 15:20:00|9790.35|9790.35|9787.03|9787.03|9790.35|9790.35|9785.27|9785.27|0
1687533900000|2023-06-23 15:25:00|9787.22|9787.22|9788.24|9788.24|9792.97|9792.97|9785.25|9785.25|0
1687763700000|2023-06-26 07:15:00|9763.81|9763.81|9754.27|9754.27|9765.84|9765.84|9753.61|9753.61|0
1687764000000|2023-06-26 07:20:00|9754.08|9754.08|9757.58|9757.58|9764.11|9764.11|9754.08|9754.08|0
1687764300000|2023-06-26 07:25:00|9755.22|9755.22|9755.33|9755.33|9756.09|9756.09|9747.63|9747.63|0
1687764600000|2023-06-26 07:30:00|9755.69|9755.69|9744.76|9744.76|9755.69|9755.69|9742.05|9742.05|0
1687764900000|2023-06-26 07:35:00|9744.46|9744.46|9741.77|9741.77|9746.25|9746.25|9736.98|9736.98|0
1687765200000|2023-06-26 07:40:00|9742.12|9742.12|9745.69|9745.69|9748.95|9748.95|9740.44|9740.44|0
1687765500000|2023-06-26 07:45:00|9743.32|9743.32|9744.39|9744.39|9745.17|9745.17|9740.86|9740.86|0
1687765800000|2023-06-26 07:50:00|9745.45|9745.45|9751.01|9751.01|9751.37|9751.37|9745.45|9745.45|0
1687766100000|2023-06-26 07:55:00|9753.38|9753.38|9757.4|9757.4|9760.73|9760.73|9753.38|9753.38|0
1687766400000|2023-06-26 08:00:00|9757.14|9757.14|9748.79|9748.79|9757.14|9757.14|9748.79|9748.79|0
1687766700000|2023-06-26 08:05:00|9751.16|9751.16|9745.08|9745.08|9753.53|9753.53|9737.29|9737.29|0
1687767000000|2023-06-26 08:10:00|9744.73|9744.73|9745.68|9745.68|9747.35|9747.35|9738.06|9738.06|0
1687767300000|2023-06-26 08:15:00|9745.42|9745.42|9744.32|9744.32|9749.73|9749.73|9742.14|9742.14|0
1687767600000|2023-06-26 08:20:00|9746.69|9746.69|9744.5|9744.5|9748.03|9748.03|9741.89|9741.89|0
1687767900000|2023-06-26 08:25:00|9744.15|9744.15|9733.9|9733.9|9744.15|9744.15|9732.71|9732.71|0
1687768200000|2023-06-26 08:30:00|9734.6|9734.6|9739.51|9739.51|9739.51|9739.51|9726.8|9726.8|0
1687768500000|2023-06-26 08:35:00|9741.87|9741.87|9748.03|9748.03|9751.45|9751.45|9741.8|9741.8|0
1687768800000|2023-06-26 08:40:00|9748.11|9748.11|9715.39|9715.39|9748.11|9748.11|9715.39|9715.39|0
1687769100000|2023-06-26 08:45:00|9715.13|9715.13|9687.93|9687.93|9715.13|9715.13|9687.93|9687.93|0
1687769400000|2023-06-26 08:50:00|9687.06|9687.06|9681.43|9681.43|9692.05|9692.05|9676.01|9676.01|0
1687769700000|2023-06-26 08:55:00|9681.78|9681.78|9681.7|9681.7|9685.02|9685.02|9681.25|9681.25|0
1687770000000|2023-06-26 09:00:00|9681.61|9681.61|9712.22|9712.22|9712.22|9712.22|9681.61|9681.61|0
1687770300000|2023-06-26 09:05:00|9712.74|9712.74|9713.83|9713.83|9716.19|9716.19|9710.75|9710.75|0
1687770600000|2023-06-26 09:10:00|9714.01|9714.01|9714.74|9714.74|9717.11|9717.11|9714.01|9714.01|0
1687770900000|2023-06-26 09:15:00|9715.44|9715.44|9724.77|9724.77|9725.31|9725.31|9715.26|9715.26|0
1687771200000|2023-06-26 09:20:00|9722.4|9722.4|9721.39|9721.39|9722.48|9722.48|9716.47|9716.47|0
1687771500000|2023-06-26 09:25:00|9721.91|9721.91|9723.97|9723.97|9723.97|9723.97|9718.81|9718.81|0
1687771800000|2023-06-26 09:30:00|9724.04|9724.04|9726.54|9726.54|9726.54|9726.54|9724.04|9724.04|0
1687772100000|2023-06-26 09:35:00|9726.9|9726.9|9727.96|9727.96|9727.96|9727.96|9723.76|9723.76|0
1687772400000|2023-06-26 09:40:00|9730.33|9730.33|9736.12|9736.12|9736.47|9736.47|9730.33|9730.33|0
1687772700000|2023-06-26 09:45:00|9731.39|9731.39|9726.5|9726.5|9732.11|9732.11|9726.5|9726.5|0
1687773000000|2023-06-26 09:50:00|9726.68|9726.68|9727.21|9727.21|9727.56|9727.56|9724.59|9724.59|0
1687773300000|2023-06-26 09:55:00|9729.58|9729.58|9729.16|9729.16|9729.58|9729.58|9722.15|9722.15|0
1687773600000|2023-06-26 10:00:00|9728.81|9728.81|9727.55|9727.55|9731.17|9731.17|9727.55|9727.55|0
1687773900000|2023-06-26 10:05:00|9729.92|9729.92|9721.89|9721.89|9729.92|9729.92|9721.89|9721.89|0
1687774200000|2023-06-26 10:10:00|9721.63|9721.63|9728.08|9728.08|9728.36|9728.36|9721.3|9721.3|0
1687774500000|2023-06-26 10:15:00|9728.44|9728.44|9725.97|9725.97|9728.96|9728.96|9725.97|9725.97|0
1687774800000|2023-06-26 10:20:00|9725.9|9725.9|9724.22|9724.22|9725.9|9725.9|9721.16|9721.16|0
1687775100000|2023-06-26 10:25:00|9723.7|9723.7|9720.59|9720.59|9723.87|9723.87|9720.41|9720.41|0
1687775400000|2023-06-26 10:30:00|9720.85|9720.85|9717.87|9717.87|9720.93|9720.93|9717.87|9717.87|0
1687775700000|2023-06-26 10:35:00|9717.52|9717.52|9728.11|9728.11|9728.11|9728.11|9717.17|9717.17|0
1687776000000|2023-06-26 10:40:00|9735.21|9735.21|9733.65|9733.65|9735.92|9735.92|9733.29|9733.29|0
1687776300000|2023-06-26 10:45:00|9733.13|9733.13|9728.43|9728.43|9733.4|9733.4|9728.17|9728.17|0
1687776600000|2023-06-26 10:50:00|9728.25|9728.25|9732.8|9732.8|9732.9|9732.9|9727.11|9727.11|0
1687776900000|2023-06-26 10:55:00|9733.32|9733.32|9738.59|9738.59|9739.21|9739.21|9732.8|9732.8|0
1687777200000|2023-06-26 11:00:00|9738.94|9738.94|9737.1|9737.1|9741.83|9741.83|9735|9735|0
1687777500000|2023-06-26 11:05:00|9736.04|9736.04|9732.08|9732.08|9736.04|9736.04|9728.85|9728.85|0
1687777800000|2023-06-26 11:10:00|9732.6|9732.6|9735.49|9735.49|9735.93|9735.93|9732.6|9732.6|0
1687778100000|2023-06-26 11:15:00|9737.86|9737.86|9739.35|9739.35|9743.53|9743.53|9737.86|9737.86|0
1687778400000|2023-06-26 11:20:00|9739.71|9739.71|9739.17|9739.17|9741.04|9741.04|9739.17|9739.17|0
1687778700000|2023-06-26 11:25:00|9738.91|9738.91|9739.97|9739.97|9739.97|9739.97|9737.42|9737.42|0
1687779000000|2023-06-26 11:30:00|9741.02|9741.02|9742.88|9742.88|9743.48|9743.48|9740.51|9740.51|0
1687779300000|2023-06-26 11:35:00|9743.05|9743.05|9739.81|9739.81|9743.05|9743.05|9739.45|9739.45|0
1687779600000|2023-06-26 11:40:00|9739.55|9739.55|9740.33|9740.33|9740.33|9740.33|9739.55|9739.55|0
1687779900000|2023-06-26 11:45:00|9739.97|9739.97|9740.25|9740.25|9740.51|9740.51|9737.71|9737.71|0
1687780200000|2023-06-26 11:50:00|9740.07|9740.07|9740.14|9740.14|9740.74|9740.74|9739.89|9739.89|0
1687780500000|2023-06-26 11:55:00|9740.4|9740.4|9735.51|9735.51|9740.75|9740.75|9735.51|9735.51|0
1687780800000|2023-06-26 12:00:00|9735.32|9735.32|9735.58|9735.58|9735.76|9735.76|9735.06|9735.06|0
1687781100000|2023-06-26 12:05:00|9737.95|9737.95|9728.57|9728.57|9737.95|9737.95|9726.55|9726.55|0
1687781400000|2023-06-26 12:10:00|9728.83|9728.83|9726.36|9726.36|9729.09|9729.09|9726.35|9726.35|0
1687781700000|2023-06-26 12:15:00|9726.13|9726.13|9729.11|9729.11|9729.26|9729.26|9726.13|9726.13|0
1687782000000|2023-06-26 12:20:00|9728.85|9728.85|9737.76|9737.76|9737.92|9737.92|9728.85|9728.85|0
1687782300000|2023-06-26 12:25:00|9737.93|9737.93|9740.38|9740.38|9740.38|9740.38|9737.87|9737.87|0
1687782600000|2023-06-26 12:30:00|9740.68|9740.68|9747.95|9747.95|9748.13|9748.13|9740.68|9740.68|0
1687782900000|2023-06-26 12:35:00|9748.31|9748.31|9747.47|9747.47|9748.57|9748.57|9746.04|9746.04|0
1687783200000|2023-06-26 12:40:00|9747.99|9747.99|9745.07|9745.07|9748.69|9748.69|9744.37|9744.37|0
1687783500000|2023-06-26 12:45:00|9744.89|9744.89|9747.77|9747.77|9747.77|9747.77|9741.96|9741.96|0
1687783800000|2023-06-26 12:50:00|9747.59|9747.59|9740.23|9740.23|9747.59|9747.59|9740.23|9740.23|0
1687784100000|2023-06-26 12:55:00|9739.58|9739.58|9734.42|9734.42|9739.67|9739.67|9732.05|9732.05|0
1687784400000|2023-06-26 13:00:00|9734.34|9734.34|9737.18|9737.18|9737.63|9737.63|9734.34|9734.34|0
1687784700000|2023-06-26 13:05:00|9737.35|9737.35|9735.78|9735.78|9739.11|9739.11|9734.99|9734.99|0
1687785000000|2023-06-26 13:10:00|9740.51|9740.51|9741.31|9741.31|9743.67|9743.67|9740.51|9740.51|0
1687785300000|2023-06-26 13:15:00|9741.57|9741.57|9749.19|9749.19|9749.19|9749.19|9741.18|9741.18|0
1687785600000|2023-06-26 13:20:00|9749.1|9749.1|9749.78|9749.78|9749.96|9749.96|9746.29|9746.29|0
1687785900000|2023-06-26 13:25:00|9750.13|9750.13|9746.18|9746.18|9750.13|9750.13|9745.53|9745.53|0
1687786200000|2023-06-26 13:30:00|9746.7|9746.7|9747.36|9747.36|9751.58|9751.58|9743.57|9743.57|0
1687786500000|2023-06-26 13:35:00|9748.06|9748.06|9759|9759|9759|9759|9746.29|9746.29|0
1687786800000|2023-06-26 13:40:00|9760.04|9760.04|9766.34|9766.34|9770.98|9770.98|9756.5|9756.5|0
1687787100000|2023-06-26 13:45:00|9766.6|9766.6|9757.66|9757.66|9768.71|9768.71|9757.66|9757.66|0
1687787400000|2023-06-26 13:50:00|9757.76|9757.76|9751.65|9751.65|9760.84|9760.84|9750.95|9750.95|0
1687787700000|2023-06-26 13:55:00|9751.47|9751.47|9763.96|9763.96|9765.01|9765.01|9751.47|9751.47|0
1687788000000|2023-06-26 14:00:00|9763.61|9763.61|9762.74|9762.74|9763.74|9763.74|9758.09|9758.09|0
1687788300000|2023-06-26 14:05:00|9765.11|9765.11|9765.79|9765.79|9766.05|9766.05|9763.52|9763.52|0
1687788600000|2023-06-26 14:10:00|9765.53|9765.53|9775.07|9775.07|9775.07|9775.07|9761.44|9761.44|0
1687788900000|2023-06-26 14:15:00|9774.89|9774.89|9777.97|9777.97|9779.88|9779.88|9774.89|9774.89|0
1687789200000|2023-06-26 14:20:00|9777.8|9777.8|9769.93|9769.93|9777.8|9777.8|9768.8|9768.8|0
1687789500000|2023-06-26 14:25:00|9770.11|9770.11|9773.6|9773.6|9774.58|9774.58|9768.81|9768.81|0
1687789800000|2023-06-26 14:30:00|9773.51|9773.51|9770.81|9770.81|9773.51|9773.51|9769.92|9769.92|0
1687790100000|2023-06-26 14:35:00|9770.9|9770.9|9767.74|9767.74|9771.6|9771.6|9767.74|9767.74|0
1687790400000|2023-06-26 14:40:00|9767.48|9767.48|9770.86|9770.86|9770.86|9770.86|9762.61|9762.61|0
1687790700000|2023-06-26 14:45:00|9770.16|9770.16|9772.32|9772.32|9772.32|9772.32|9769.34|9769.34|0
1687791000000|2023-06-26 14:50:00|9772.58|9772.58|9770.69|9770.69|9773.75|9773.75|9769.68|9769.68|0
1687791300000|2023-06-26 14:55:00|9770.34|9770.34|9773.32|9773.32|9773.86|9773.86|9769.67|9769.67|0
1687791600000|2023-06-26 15:00:00|9773.41|9773.41|9771.16|9771.16|9773.97|9773.97|9771.16|9771.16|0
1687791900000|2023-06-26 15:05:00|9770.9|9770.9|9770.34|9770.34|9772.36|9772.36|9767.97|9767.97|0
1687792200000|2023-06-26 15:10:00|9770.52|9770.52|9770.28|9770.28|9773.35|9773.35|9767.64|9767.64|0
1687792500000|2023-06-26 15:15:00|9770.46|9770.46|9764.89|9764.89|9771.13|9771.13|9762.55|9762.55|0
1687792800000|2023-06-26 15:20:00|9764.37|9764.37|9751.18|9751.18|9764.37|9764.37|9751.18|9751.18|0
1687793100000|2023-06-26 15:25:00|9751.25|9751.25|9745.92|9745.92|9753.97|9753.97|9745.13|9745.13|0
1687850100000|2023-06-27 07:15:00|9809.8|9809.8|9803.25|9803.25|9814.28|9814.28|9803.25|9803.25|0
1687850400000|2023-06-27 07:20:00|9803.9|9803.9|9805.46|9805.46|9808.61|9808.61|9802.74|9802.74|0
1687850700000|2023-06-27 07:25:00|9805.27|9805.27|9790.13|9790.13|9806.08|9806.08|9789.08|9789.08|0
1687851000000|2023-06-27 07:30:00|9790.35|9790.35|9776.94|9776.94|9793.69|9793.69|9775.87|9775.87|0
1687851300000|2023-06-27 07:35:00|9776.71|9776.71|9775.42|9775.42|9782.05|9782.05|9775.42|9775.42|0
1687851600000|2023-06-27 07:40:00|9774.89|9774.89|9774|9774|9776.37|9776.37|9768.14|9768.14|0
1687851900000|2023-06-27 07:45:00|9773.48|9773.48|9777.95|9777.95|9778.21|9778.21|9772.33|9772.33|0
1687852200000|2023-06-27 07:50:00|9778.29|9778.29|9776.05|9776.05|9778.96|9778.96|9775.98|9775.98|0
1687852500000|2023-06-27 07:55:00|9773.69|9773.69|9770.21|9770.21|9774.86|9774.86|9770.21|9770.21|0
1687852800000|2023-06-27 08:00:00|9770.74|9770.74|9778.53|9778.53|9778.81|9778.81|9770.74|9770.74|0
1687853100000|2023-06-27 08:05:00|9778.68|9778.68|9771.05|9771.05|9778.94|9778.94|9770.44|9770.44|0
1687853400000|2023-06-27 08:10:00|9770.9|9770.9|9769.68|9769.68|9772.51|9772.51|9769.68|9769.68|0
1687853700000|2023-06-27 08:15:00|9769.77|9769.77|9768.51|9768.51|9769.77|9769.77|9761.59|9761.59|0
1687854000000|2023-06-27 08:20:00|9768.25|9768.25|9782.06|9782.06|9785.11|9785.11|9768.25|9768.25|0
1687854300000|2023-06-27 08:25:00|9781.28|9781.28|9777.1|9777.1|9781.99|9781.99|9776.05|9776.05|0
1687854600000|2023-06-27 08:30:00|9776.39|9776.39|9764.93|9764.93|9776.39|9776.39|9764.58|9764.58|0
1687854900000|2023-06-27 08:35:00|9770.18|9770.18|9759.73|9759.73|9770.18|9770.18|9758.75|9758.75|0
1687855200000|2023-06-27 08:40:00|9759.21|9759.21|9758.74|9758.74|9759.39|9759.39|9754.31|9754.31|0
1687855500000|2023-06-27 08:45:00|9758.93|9758.93|9758.1|9758.1|9760.21|9760.21|9756.53|9756.53|0
1687855800000|2023-06-27 08:50:00|9760.47|9760.47|9756.65|9756.65|9760.47|9760.47|9755.74|9755.74|0
1687856100000|2023-06-27 08:55:00|9759.02|9759.02|9758.18|9758.18|9760.52|9760.52|9758.03|9758.03|0
1687856400000|2023-06-27 09:00:00|9755.03|9755.03|9750.92|9750.92|9755.03|9755.03|9747.15|9747.15|0
1687856700000|2023-06-27 09:05:00|9751.48|9751.48|9753.49|9753.49|9754.29|9754.29|9751.48|9751.48|0
1687857000000|2023-06-27 09:10:00|9752.97|9752.97|9758.05|9758.05|9758.05|9758.05|9752.62|9752.62|0
1687857300000|2023-06-27 09:15:00|9755.69|9755.69|9753.32|9753.32|9755.69|9755.69|9752.74|9752.74|0
1687857600000|2023-06-27 09:20:00|9752.97|9752.97|9748.94|9748.94|9754.11|9754.11|9748.94|9748.94|0
1687857900000|2023-06-27 09:25:00|9749.01|9749.01|9755.99|9755.99|9755.99|9755.99|9748.48|9748.48|0
1687858200000|2023-06-27 09:30:00|9755.64|9755.64|9755.6|9755.6|9756.72|9756.72|9755.6|9755.6|0
1687858500000|2023-06-27 09:35:00|9755.24|9755.24|9752.97|9752.97|9757.53|9757.53|9752.71|9752.71|0
1687858800000|2023-06-27 09:40:00|9752.88|9752.88|9741.04|9741.04|9752.88|9752.88|9741.04|9741.04|0
1687859100000|2023-06-27 09:45:00|9741.12|9741.12|9746.33|9746.33|9746.67|9746.67|9741.12|9741.12|0
1687859400000|2023-06-27 09:50:00|9746.07|9746.07|9745.98|9745.98|9746.77|9746.77|9745.65|9745.65|0
1687859700000|2023-06-27 09:55:00|9746.61|9746.61|9745.04|9745.04|9746.97|9746.97|9743.43|9743.43|0
1687860000000|2023-06-27 10:00:00|9745.39|9745.39|9756.3|9756.3|9756.3|9756.3|9745.39|9745.39|0
1687860300000|2023-06-27 10:05:00|9756.66|9756.66|9758.16|9758.16|9758.4|9758.4|9755.52|9755.52|0
1687860600000|2023-06-27 10:10:00|9758.31|9758.31|9759.63|9759.63|9760.33|9760.33|9755.76|9755.76|0
1687860900000|2023-06-27 10:15:00|9757.27|9757.27|9756.39|9756.39|9757.27|9757.27|9754.64|9754.64|0
1687861200000|2023-06-27 10:20:00|9756.56|9756.56|9765.78|9765.78|9765.78|9765.78|9756.03|9756.03|0
1687861500000|2023-06-27 10:25:00|9765.42|9765.42|9765.05|9765.05|9765.57|9765.57|9764.43|9764.43|0
1687861800000|2023-06-27 10:30:00|9765.31|9765.31|9766.28|9766.28|9766.28|9766.28|9765.31|9765.31|0
1687862100000|2023-06-27 10:35:00|9763.56|9763.56|9759.89|9759.89|9763.56|9763.56|9759.16|9759.16|0
1687862400000|2023-06-27 10:40:00|9762.26|9762.26|9758.59|9758.59|9762.26|9762.26|9758.59|9758.59|0
1687862700000|2023-06-27 10:45:00|9757.55|9757.55|9757.16|9757.16|9758.77|9758.77|9757.01|9757.01|0
1687863000000|2023-06-27 10:50:00|9757.33|9757.33|9757.95|9757.95|9757.95|9757.95|9755.92|9755.92|0
1687863300000|2023-06-27 10:55:00|9758.31|9758.31|9757.78|9757.78|9758.69|9758.69|9757.43|9757.43|0
1687863600000|2023-06-27 11:00:00|9758.32|9758.32|9759.84|9759.84|9763.68|9763.68|9758.32|9758.32|0
1687863900000|2023-06-27 11:05:00|9759.76|9759.76|9757.75|9757.75|9759.91|9759.91|9757.14|9757.14|0
1687864200000|2023-06-27 11:10:00|9757.23|9757.23|9757.91|9757.91|9761.61|9761.61|9756.87|9756.87|0
1687864500000|2023-06-27 11:15:00|9758.28|9758.28|9762.84|9762.84|9762.84|9762.84|9757.92|9757.92|0
1687864800000|2023-06-27 11:20:00|9763.19|9763.19|9758.36|9758.36|9763.29|9763.29|9758.36|9758.36|0
1687865100000|2023-06-27 11:25:00|9757.84|9757.84|9756.18|9756.18|9759|9759|9756.18|9756.18|0
1687865400000|2023-06-27 11:30:00|9756.01|9756.01|9753.85|9753.85|9756.01|9756.01|9753.57|9753.57|0
1687865700000|2023-06-27 11:35:00|9754.11|9754.11|9747.99|9747.99|9754.22|9754.22|9747.99|9747.99|0
1687866000000|2023-06-27 11:40:00|9748.17|9748.17|9753.14|9753.14|9754.24|9754.24|9748.17|9748.17|0
1687866300000|2023-06-27 11:45:00|9753.5|9753.5|9754.22|9754.22|9754.22|9754.22|9753.35|9753.35|0
1687866600000|2023-06-27 11:50:00|9754.4|9754.4|9749.78|9749.78|9754.67|9754.67|9749.78|9749.78|0
1687866900000|2023-06-27 11:55:00|9749.96|9749.96|9750.76|9750.76|9751.25|9751.25|9748.63|9748.63|0
1687867200000|2023-06-27 12:00:00|9750.67|9750.67|9753.42|9753.42|9753.64|9753.64|9750.14|9750.14|0
1687867500000|2023-06-27 12:05:00|9752.9|9752.9|9751.67|9751.67|9753.42|9753.42|9751.67|9751.67|0
1687867800000|2023-06-27 12:10:00|9751.3|9751.3|9747.76|9747.76|9751.47|9751.47|9747.66|9747.66|0
1687868100000|2023-06-27 12:15:00|9748.11|9748.11|9753.81|9753.81|9753.99|9753.99|9748.11|9748.11|0
1687868400000|2023-06-27 12:20:00|9753.64|9753.64|9754.78|9754.78|9754.78|9754.78|9753.29|9753.29|0
1687868700000|2023-06-27 12:25:00|9759.52|9759.52|9757.28|9757.28|9759.69|9759.69|9757.02|9757.02|0
1687869000000|2023-06-27 12:30:00|9757.02|9757.02|9758.84|9758.84|9758.84|9758.84|9755.43|9755.43|0
1687869300000|2023-06-27 12:35:00|9756.47|9756.47|9759.6|9759.6|9760.49|9760.49|9756.47|9756.47|0
1687869600000|2023-06-27 12:40:00|9759.42|9759.42|9755.17|9755.17|9759.94|9759.94|9753.6|9753.6|0
1687869900000|2023-06-27 12:45:00|9754.91|9754.91|9755.2|9755.2|9755.46|9755.46|9754.91|9754.91|0
1687870200000|2023-06-27 12:50:00|9755.38|9755.38|9754.77|9754.77|9755.38|9755.38|9754.5|9754.5|0
1687870500000|2023-06-27 12:55:00|9754.59|9754.59|9747.16|9747.16|9754.59|9754.59|9747.16|9747.16|0
1687870800000|2023-06-27 13:00:00|9744.8|9744.8|9743.44|9743.44|9744.8|9744.8|9743.26|9743.26|0
1687871100000|2023-06-27 13:05:00|9743.7|9743.7|9742.47|9742.47|9746.06|9746.06|9741.94|9741.94|0
1687871400000|2023-06-27 13:10:00|9742.12|9742.12|9744.67|9744.67|9745.19|9745.19|9741.25|9741.25|0
1687871700000|2023-06-27 13:15:00|9747.03|9747.03|9748.16|9748.16|9748.16|9748.16|9746.7|9746.7|0
1687872000000|2023-06-27 13:20:00|9748.25|9748.25|9751.85|9751.85|9754.56|9754.56|9748.25|9748.25|0
1687872300000|2023-06-27 13:25:00|9752.11|9752.11|9756.12|9756.12|9756.12|9756.12|9752.11|9752.11|0
1687872600000|2023-06-27 13:30:00|9755.77|9755.77|9757.15|9757.15|9759|9759|9751.74|9751.74|0
1687872900000|2023-06-27 13:35:00|9758.21|9758.21|9774.16|9774.16|9774.51|9774.51|9758.21|9758.21|0
1687873200000|2023-06-27 13:40:00|9774.34|9774.34|9771.67|9771.67|9775.04|9775.04|9768.27|9768.27|0
1687873500000|2023-06-27 13:45:00|9771.29|9771.29|9767.47|9767.47|9771.29|9771.29|9764.59|9764.59|0
1687873800000|2023-06-27 13:50:00|9767.56|9767.56|9768.21|9768.21|9773.14|9773.14|9767.47|9767.47|0
1687874100000|2023-06-27 13:55:00|9765.84|9765.84|9772.92|9772.92|9772.92|9772.92|9764.89|9764.89|0
1687874400000|2023-06-27 14:00:00|9768.19|9768.19|9774.83|9774.83|9777.29|9777.29|9768.19|9768.19|0
1687874700000|2023-06-27 14:05:00|9774.48|9774.48|9768.14|9768.14|9775.17|9775.17|9767.86|9767.86|0
1687875000000|2023-06-27 14:10:00|9768.32|9768.32|9773.08|9773.08|9773.42|9773.42|9767.28|9767.28|0
1687875300000|2023-06-27 14:15:00|9773.34|9773.34|9777.07|9777.07|9777.28|9777.28|9773.34|9773.34|0
1687875600000|2023-06-27 14:20:00|9777.22|9777.22|9779.58|9779.58|9779.58|9779.58|9775.81|9775.81|0
1687875900000|2023-06-27 14:25:00|9779.22|9779.22|9776.56|9776.56|9779.22|9779.22|9773.84|9773.84|0
1687876200000|2023-06-27 14:30:00|9776.3|9776.3|9776.82|9776.82|9777.25|9777.25|9773.25|9773.25|0
1687876500000|2023-06-27 14:35:00|9776.64|9776.64|9774.79|9774.79|9777.08|9777.08|9771.81|9771.81|0
1687876800000|2023-06-27 14:40:00|9774.97|9774.97|9777.91|9777.91|9778.53|9778.53|9774.97|9774.97|0
1687877100000|2023-06-27 14:45:00|9778.27|9778.27|9784.88|9784.88|9784.88|9784.88|9778.27|9778.27|0
1687877400000|2023-06-27 14:50:00|9785.06|9785.06|9790.26|9790.26|9790.96|9790.96|9785.06|9785.06|0
1687877700000|2023-06-27 14:55:00|9790.61|9790.61|9792.38|9792.38|9794.48|9794.48|9789.42|9789.42|0
1687878000000|2023-06-27 15:00:00|9792.03|9792.03|9790.03|9790.03|9794.25|9794.25|9790.03|9790.03|0
1687878300000|2023-06-27 15:05:00|9787.66|9787.66|9789.68|9789.68|9789.77|9789.77|9786.56|9786.56|0
1687878600000|2023-06-27 15:10:00|9789.77|9789.77|9788.33|9788.33|9789.87|9789.87|9787.1|9787.1|0
1687878900000|2023-06-27 15:15:00|9788.68|9788.68|9793.77|9793.77|9795.14|9795.14|9788.41|9788.41|0
1687879200000|2023-06-27 15:20:00|9793.67|9793.67|9799.66|9799.66|9800.02|9800.02|9793.07|9793.07|0
1687879500000|2023-06-27 15:25:00|9799.49|9799.49|9800.59|9800.59|9802.68|9802.68|9798.79|9798.79|0
1687936500000|2023-06-28 07:15:00|9821.18|9821.18|9823.45|9823.45|9825.56|9825.56|9819.42|9819.42|0
1687936800000|2023-06-28 07:20:00|9823.1|9823.1|9823.04|9823.04|9823.9|9823.9|9819.67|9819.67|0
1687937100000|2023-06-28 07:25:00|9825.41|9825.41|9829.97|9829.97|9831.74|9831.74|9825.41|9825.41|0
1687937400000|2023-06-28 07:30:00|9827.6|9827.6|9826.58|9826.58|9833.12|9833.12|9826.58|9826.58|0
1687937700000|2023-06-28 07:35:00|9826.21|9826.21|9838.22|9838.22|9838.22|9838.22|9825.69|9825.69|0
1687938000000|2023-06-28 07:40:00|9838.48|9838.48|9846.38|9846.38|9847.08|9847.08|9837.87|9837.87|0
1687938300000|2023-06-28 07:45:00|9844.01|9844.01|9834.98|9834.98|9844.01|9844.01|9834.98|9834.98|0
1687938600000|2023-06-28 07:50:00|9835.07|9835.07|9832.75|9832.75|9835.07|9835.07|9832.23|9832.23|0
1687938900000|2023-06-28 07:55:00|9833.47|9833.47|9835.48|9835.48|9836.19|9836.19|9833.47|9833.47|0
1687939200000|2023-06-28 08:00:00|9835.66|9835.66|9836.48|9836.48|9837.53|9837.53|9835.66|9835.66|0
1687939500000|2023-06-28 08:05:00|9836.83|9836.83|9838.76|9838.76|9842.08|9842.08|9836.83|9836.83|0
1687939800000|2023-06-28 08:10:00|9839.65|9839.65|9841.76|9841.76|9841.76|9841.76|9839.39|9839.39|0
1687940100000|2023-06-28 08:15:00|9841.4|9841.4|9838.92|9838.92|9841.76|9841.76|9836.29|9836.29|0
1687940400000|2023-06-28 08:20:00|9838.38|9838.38|9842.79|9842.79|9843.57|9843.57|9837.43|9837.43|0
1687940700000|2023-06-28 08:25:00|9843.15|9843.15|9836.76|9836.76|9843.5|9843.5|9836.76|9836.76|0
1687941000000|2023-06-28 08:30:00|9836.83|9836.83|9839.17|9839.17|9840.66|9840.66|9836.83|9836.83|0
1687941300000|2023-06-28 08:35:00|9836.8|9836.8|9836.06|9836.06|9836.96|9836.96|9832.76|9832.76|0
1687941600000|2023-06-28 08:40:00|9838.43|9838.43|9843.07|9843.07|9843.07|9843.07|9838.43|9838.43|0
1687941900000|2023-06-28 08:45:00|9842.71|9842.71|9840.37|9840.37|9843.07|9843.07|9840.37|9840.37|0
1687942200000|2023-06-28 08:50:00|9839.48|9839.48|9840.31|9840.31|9840.31|9840.31|9837.31|9837.31|0
1687942500000|2023-06-28 08:55:00|9840.57|9840.57|9840.61|9840.61|9840.83|9840.83|9839.63|9839.63|0
1687942800000|2023-06-28 09:00:00|9840.44|9840.44|9838.16|9838.16|9842.81|9842.81|9838.16|9838.16|0
1687943100000|2023-06-28 09:05:00|9835.79|9835.79|9837.64|9837.64|9840.01|9840.01|9834.57|9834.57|0
1687943400000|2023-06-28 09:10:00|9837.81|9837.81|9841.79|9841.79|9841.79|9841.79|9836.7|9836.7|0
1687943700000|2023-06-28 09:15:00|9837.05|9837.05|9837.67|9837.67|9838.65|9838.65|9836.72|9836.72|0
1687944000000|2023-06-28 09:20:00|9837.49|9837.49|9841.23|9841.23|9841.23|9841.23|9837.06|9837.06|0
1687944300000|2023-06-28 09:25:00|9843.6|9843.6|9844.32|9844.32|9848.43|9848.43|9843.6|9843.6|0
1687944600000|2023-06-28 09:30:00|9844.42|9844.42|9851.22|9851.22|9851.48|9851.48|9844.42|9844.42|0
1687944900000|2023-06-28 09:35:00|9851.48|9851.48|9855.43|9855.43|9855.43|9855.43|9851.48|9851.48|0
1687945200000|2023-06-28 09:40:00|9855.95|9855.95|9855.9|9855.9|9856.43|9856.43|9853.86|9853.86|0
1687945500000|2023-06-28 09:45:00|9855.72|9855.72|9855.54|9855.54|9855.72|9855.72|9855.54|9855.54|0
1687945800000|2023-06-28 09:50:00|9855.37|9855.37|9855.62|9855.62|9857.73|9857.73|9854.73|9854.73|0
1687946100000|2023-06-28 09:55:00|9856.81|9856.81|9862.17|9862.17|9862.43|9862.43|9856.81|9856.81|0
1687946400000|2023-06-28 10:00:00|9862.43|9862.43|9867.8|9867.8|9870.34|9870.34|9862.43|9862.43|0
1687946700000|2023-06-28 10:05:00|9868.06|9868.06|9872.26|9872.26|9872.26|9872.26|9867.89|9867.89|0
1687947000000|2023-06-28 10:10:00|9874.62|9874.62|9875.7|9875.7|9875.88|9875.88|9873.22|9873.22|0
1687947300000|2023-06-28 10:15:00|9875.96|9875.96|9874.83|9874.83|9875.96|9875.96|9873.69|9873.69|0
1687947600000|2023-06-28 10:20:00|9874.48|9874.48|9870.1|9870.1|9874.48|9874.48|9868.96|9868.96|0
1687947900000|2023-06-28 10:25:00|9870.28|9870.28|9876.75|9876.75|9876.75|9876.75|9870.28|9870.28|0
1687948200000|2023-06-28 10:30:00|9876.85|9876.85|9879.68|9879.68|9880.22|9880.22|9876.85|9876.85|0
1687948500000|2023-06-28 10:35:00|9877.32|9877.32|9875.1|9875.1|9877.32|9877.32|9875.1|9875.1|0
1687948800000|2023-06-28 10:40:00|9874.8|9874.8|9870.74|9870.74|9875.35|9875.35|9869.34|9869.34|0
1687949100000|2023-06-28 10:45:00|9870.56|9870.56|9876.72|9876.72|9877.07|9877.07|9870.49|9870.49|0
1687949400000|2023-06-28 10:50:00|9877.07|9877.07|9878.58|9878.58|9878.58|9878.58|9877.07|9877.07|0
1687949700000|2023-06-28 10:55:00|9878.4|9878.4|9881.04|9881.04|9882.64|9882.64|9878.4|9878.4|0
1687950000000|2023-06-28 11:00:00|9883.41|9883.41|9885.27|9885.27|9886.25|9886.25|9883.41|9883.41|0
1687950300000|2023-06-28 11:05:00|9882.91|9882.91|9882.46|9882.46|9883.08|9883.08|9881.77|9881.77|0
1687950600000|2023-06-28 11:10:00|9882.72|9882.72|9884.03|9884.03|9884.03|9884.03|9882.72|9882.72|0
1687950900000|2023-06-28 11:15:00|9884.81|9884.81|9887.71|9887.71|9888.06|9888.06|9884.81|9884.81|0
1687951200000|2023-06-28 11:20:00|9887.89|9887.89|9882.73|9882.73|9887.89|9887.89|9882.03|9882.03|0
1687951500000|2023-06-28 11:25:00|9885.1|9885.1|9887.23|9887.23|9887.23|9887.23|9884.4|9884.4|0
1687951800000|2023-06-28 11:30:00|9886.97|9886.97|9882.63|9882.63|9886.97|9886.97|9882.48|9882.48|0
1687952100000|2023-06-28 11:35:00|9882.54|9882.54|9887.43|9887.43|9887.43|9887.43|9882.54|9882.54|0
1687952400000|2023-06-28 11:40:00|9888.13|9888.13|9893.23|9893.23|9893.4|9893.4|9887.87|9887.87|0
1687952700000|2023-06-28 11:45:00|9893.58|9893.58|9898.69|9898.69|9899.3|9899.3|9893.58|9893.58|0
1687953000000|2023-06-28 11:50:00|9898.52|9898.52|9893.93|9893.93|9901.14|9901.14|9893.93|9893.93|0
1687953300000|2023-06-28 11:55:00|9893.76|9893.76|9894.29|9894.29|9896.82|9896.82|9893.76|9893.76|0
1687953600000|2023-06-28 12:00:00|9894.64|9894.64|9895.43|9895.43|9895.43|9895.43|9893.07|9893.07|0
1687953900000|2023-06-28 12:05:00|9895.95|9895.95|9896.78|9896.78|9898.98|9898.98|9892.75|9892.75|0
1687954200000|2023-06-28 12:10:00|9896.5|9896.5|9896.19|9896.19|9897.25|9897.25|9895.89|9895.89|0
1687954500000|2023-06-28 12:15:00|9896.55|9896.55|9897.89|9897.89|9897.89|9897.89|9896.19|9896.19|0
1687954800000|2023-06-28 12:20:00|9898.06|9898.06|9901.94|9901.94|9902.47|9902.47|9897.71|9897.71|0
1687955100000|2023-06-28 12:25:00|9902.46|9902.46|9900.8|9900.8|9903.17|9903.17|9900.8|9900.8|0
1687955400000|2023-06-28 12:30:00|9901.06|9901.06|9897.91|9897.91|9901.06|9901.06|9897.91|9897.91|0
1687955700000|2023-06-28 12:35:00|9897.73|9897.73|9891.46|9891.46|9899.13|9899.13|9891.46|9891.46|0
1687956000000|2023-06-28 12:40:00|9891.1|9891.1|9888.92|9888.92|9891.28|9891.28|9888.92|9888.92|0
1687956300000|2023-06-28 12:45:00|9888.56|9888.56|9890.4|9890.4|9890.58|9890.58|9888.19|9888.19|0
1687956600000|2023-06-28 12:50:00|9890.05|9890.05|9887.06|9887.06|9890.39|9890.39|9886.21|9886.21|0
1687956900000|2023-06-28 12:55:00|9884.7|9884.7|9883.64|9883.64|9885.4|9885.4|9883.29|9883.29|0
1687957200000|2023-06-28 13:00:00|9883.46|9883.46|9882.71|9882.71|9885.65|9885.65|9882.58|9882.58|0
1687957500000|2023-06-28 13:05:00|9883.06|9883.06|9881.05|9881.05|9883.77|9883.77|9881.05|9881.05|0
1687957800000|2023-06-28 13:10:00|9880.95|9880.95|9879.68|9879.68|9882.01|9882.01|9878.23|9878.23|0
1687958100000|2023-06-28 13:15:00|9877.32|9877.32|9876.72|9876.72|9877.91|9877.91|9875.11|9875.11|0
1687958400000|2023-06-28 13:20:00|9876.54|9876.54|9875.64|9875.64|9877.06|9877.06|9875.29|9875.29|0
1687958700000|2023-06-28 13:25:00|9874.93|9874.93|9878.85|9878.85|9879.1|9879.1|9874.22|9874.22|0
1687959000000|2023-06-28 13:30:00|9881.21|9881.21|9885.07|9885.07|9886.64|9886.64|9876.58|9876.58|0
1687959300000|2023-06-28 13:35:00|9885.16|9885.16|9893.99|9893.99|9894.96|9894.96|9885.16|9885.16|0
1687959600000|2023-06-28 13:40:00|9894.25|9894.25|9900.82|9900.82|9901.25|9901.25|9893.99|9893.99|0
1687959900000|2023-06-28 13:45:00|9900.12|9900.12|9895.11|9895.11|9900.12|9900.12|9891.17|9891.17|0
1687960200000|2023-06-28 13:50:00|9894.92|9894.92|9895.53|9895.53|9896.5|9896.5|9893.94|9893.94|0
1687960500000|2023-06-28 13:55:00|9895.27|9895.27|9898.12|9898.12|9900.48|9900.48|9895.27|9895.27|0
1687960800000|2023-06-28 14:00:00|9897.6|9897.6|9899.34|9899.34|9899.8|9899.8|9893.13|9893.13|0
1687961100000|2023-06-28 14:05:00|9899.6|9899.6|9908.02|9908.02|9910.21|9910.21|9899.6|9899.6|0
1687961400000|2023-06-28 14:10:00|9907.67|9907.67|9906.68|9906.68|9907.67|9907.67|9905.48|9905.48|0
1687961700000|2023-06-28 14:15:00|9907.03|9907.03|9905.5|9905.5|9907.03|9907.03|9900.41|9900.41|0
1687962000000|2023-06-28 14:20:00|9905.31|9905.31|9904.4|9904.4|9906.75|9906.75|9903.93|9903.93|0
1687962300000|2023-06-28 14:25:00|9904.66|9904.66|9905.31|9905.31|9909.22|9909.22|9904.44|9904.44|0
1687962600000|2023-06-28 14:30:00|9904.96|9904.96|9901.98|9901.98|9907.4|9907.4|9901.98|9901.98|0
1687962900000|2023-06-28 14:35:00|9902.16|9902.16|9898.93|9898.93|9904.16|9904.16|9898.85|9898.85|0
1687963200000|2023-06-28 14:40:00|9898.57|9898.57|9896.17|9896.17|9902.7|9902.7|9895.42|9895.42|0
1687963500000|2023-06-28 14:45:00|9895.91|9895.91|9895.52|9895.52|9898.43|9898.43|9895.34|9895.34|0
1687963800000|2023-06-28 14:50:00|9895.7|9895.7|9895.81|9895.81|9898.88|9898.88|9893.45|9893.45|0
1687964100000|2023-06-28 14:55:00|9893.44|9893.44|9890.4|9890.4|9893.44|9893.44|9889.94|9889.94|0
1687964400000|2023-06-28 15:00:00|9890.14|9890.14|9884.25|9884.25|9890.14|9890.14|9881.27|9881.27|0
1687964700000|2023-06-28 15:05:00|9881.88|9881.88|9888.03|9888.03|9888.64|9888.64|9881.88|9881.88|0
1687965000000|2023-06-28 15:10:00|9888.38|9888.38|9880.97|9880.97|9888.73|9888.73|9880.21|9880.21|0
1687965300000|2023-06-28 15:15:00|9880.71|9880.71|9883.31|9883.31|9883.66|9883.66|9876.92|9876.92|0
1687965600000|2023-06-28 15:20:00|9883.05|9883.05|9874.96|9874.96|9883.05|9883.05|9873.11|9873.11|0
1687965900000|2023-06-28 15:25:00|9873.9|9873.9|9879.24|9879.24|9879.24|9879.24|9870.76|9870.76|0
1688022900000|2023-06-29 07:15:00|9872.24|9872.24|9883.11|9883.11|9883.37|9883.37|9871.19|9871.19|0
1688023200000|2023-06-29 07:20:00|9883.37|9883.37|9892.23|9892.23|9892.75|9892.75|9878.12|9878.12|0
1688023500000|2023-06-29 07:25:00|9892.4|9892.4|9888.91|9888.91|9893.11|9893.11|9888.65|9888.65|0
1688023800000|2023-06-29 07:30:00|9888.56|9888.56|9902.62|9902.62|9902.62|9902.62|9887.42|9887.42|0
1688024100000|2023-06-29 07:35:00|9902.1|9902.1|9898.96|9898.96|9902.63|9902.63|9889.39|9889.39|0
1688024400000|2023-06-29 07:40:00|9899.31|9899.31|9899.15|9899.15|9904.68|9904.68|9896.57|9896.57|0
1688024700000|2023-06-29 07:45:00|9898.45|9898.45|9890.12|9890.12|9898.45|9898.45|9889.78|9889.78|0
1688025000000|2023-06-29 07:50:00|9891.73|9891.73|9886.55|9886.55|9892.34|9892.34|9886.2|9886.2|0
1688025300000|2023-06-29 07:55:00|9886.9|9886.9|9896.55|9896.55|9896.55|9896.55|9886.21|9886.21|0
1688025600000|2023-06-29 08:00:00|9896.03|9896.03|9899.52|9899.52|9899.52|9899.52|9896.03|9896.03|0
1688025900000|2023-06-29 08:05:00|9900.04|9900.04|9883.36|9883.36|9900.04|9900.04|9883.36|9883.36|0
1688026200000|2023-06-29 08:10:00|9885.72|9885.72|9889.71|9889.71|9892.52|9892.52|9885.72|9885.72|0
1688026500000|2023-06-29 08:15:00|9890.07|9890.07|9899.72|9899.72|9899.72|9899.72|9889.27|9889.27|0
1688026800000|2023-06-29 08:20:00|9899.35|9899.35|9902.77|9902.77|9904.71|9904.71|9898.91|9898.91|0
1688027100000|2023-06-29 08:25:00|9902.68|9902.68|9894.38|9894.38|9902.68|9902.68|9890.21|9890.21|0
1688027400000|2023-06-29 08:30:00|9893.86|9893.86|9890.96|9890.96|9899.05|9899.05|9890.96|9890.96|0
1688027700000|2023-06-29 08:35:00|9891.11|9891.11|9895.69|9895.69|9896.9|9896.9|9891.11|9891.11|0
1688028000000|2023-06-29 08:40:00|9895.43|9895.43|9894.34|9894.34|9896.81|9896.81|9891.04|9891.04|0
1688028300000|2023-06-29 08:45:00|9894.62|9894.62|9894.61|9894.61|9897.01|9897.01|9892.25|9892.25|0
1688028600000|2023-06-29 08:50:00|9894.87|9894.87|9893.55|9893.55|9894.95|9894.95|9892.49|9892.49|0
1688028900000|2023-06-29 08:55:00|9894.2|9894.2|9893.82|9893.82|9894.81|9894.81|9893.82|9893.82|0
1688029200000|2023-06-29 09:00:00|9893.65|9893.65|9888.14|9888.14|9893.65|9893.65|9888.14|9888.14|0
1688029500000|2023-06-29 09:05:00|9889.2|9889.2|9877.62|9877.62|9889.2|9889.2|9877.47|9877.47|0
1688029800000|2023-06-29 09:10:00|9877.36|9877.36|9869.81|9869.81|9877.47|9877.47|9869.81|9869.81|0
1688030100000|2023-06-29 09:15:00|9869.55|9869.55|9868.75|9868.75|9871.65|9871.65|9866.92|9866.92|0
1688030400000|2023-06-29 09:20:00|9869.11|9869.11|9874.35|9874.35|9874.37|9874.37|9869.11|9869.11|0
1688030700000|2023-06-29 09:25:00|9874.43|9874.43|9875.21|9875.21|9875.47|9875.47|9874.43|9874.43|0
1688031000000|2023-06-29 09:30:00|9874.87|9874.87|9873.2|9873.2|9875.74|9875.74|9873.2|9873.2|0
1688031300000|2023-06-29 09:35:00|9873.55|9873.55|9873.74|9873.74|9874.43|9874.43|9871.89|9871.89|0
1688031600000|2023-06-29 09:40:00|9873.56|9873.56|9873.04|9873.04|9878.38|9878.38|9872.24|9872.24|0
1688031900000|2023-06-29 09:45:00|9873.21|9873.21|9873.63|9873.63|9875.22|9875.22|9872.86|9872.86|0
1688032200000|2023-06-29 09:50:00|9873.45|9873.45|9875.98|9875.98|9875.98|9875.98|9873.09|9873.09|0
1688032500000|2023-06-29 09:55:00|9875.72|9875.72|9874.51|9874.51|9876.07|9876.07|9874.51|9874.51|0
1688032800000|2023-06-29 10:00:00|9874.33|9874.33|9868.27|9868.27|9875.15|9875.15|9868.27|9868.27|0
1688033100000|2023-06-29 10:05:00|9868.01|9868.01|9865.77|9865.77|9869.23|9869.23|9865.77|9865.77|0
1688033400000|2023-06-29 10:10:00|9865.51|9865.51|9871.31|9871.31|9871.31|9871.31|9864.82|9864.82|0
1688033700000|2023-06-29 10:15:00|9871.83|9871.83|9874.57|9874.57|9881.36|9881.36|9871.83|9871.83|0
1688034000000|2023-06-29 10:20:00|9874.31|9874.31|9872.74|9872.74|9878.26|9878.26|9872.74|9872.74|0
1688034300000|2023-06-29 10:25:00|9873.09|9873.09|9869.53|9869.53|9875.29|9875.29|9869.53|9869.53|0
1688034600000|2023-06-29 10:30:00|9870.05|9870.05|9860.16|9860.16|9871.28|9871.28|9859.23|9859.23|0
1688034900000|2023-06-29 10:35:00|9860.52|9860.52|9846.45|9846.45|9860.52|9860.52|9844.04|9844.04|0
1688035200000|2023-06-29 10:40:00|9846.71|9846.71|9860.92|9860.92|9860.92|9860.92|9846.19|9846.19|0
1688035500000|2023-06-29 10:45:00|9861.18|9861.18|9852.07|9852.07|9861.18|9861.18|9845.72|9845.72|0
1688035800000|2023-06-29 10:50:00|9852.33|9852.33|9861.02|9861.02|9861.02|9861.02|9852.33|9852.33|0
1688036100000|2023-06-29 10:55:00|9859.97|9859.97|9853.47|9853.47|9859.97|9859.97|9852.19|9852.19|0
1688036400000|2023-06-29 11:00:00|9853.66|9853.66|9853.97|9853.97|9855.03|9855.03|9850.85|9850.85|0
1688036700000|2023-06-29 11:05:00|9853.46|9853.46|9849.93|9849.93|9856.22|9856.22|9849.93|9849.93|0
1688037000000|2023-06-29 11:10:00|9850.28|9850.28|9851.02|9851.02|9851.59|9851.59|9850.28|9850.28|0
1688037300000|2023-06-29 11:15:00|9850.31|9850.31|9852.13|9852.13|9855.27|9855.27|9849.45|9849.45|0
1688037600000|2023-06-29 11:20:00|9851.35|9851.35|9846.94|9846.94|9851.44|9851.44|9844.67|9844.67|0
1688037900000|2023-06-29 11:25:00|9847.22|9847.22|9851.15|9851.15|9851.33|9851.33|9847.22|9847.22|0
1688038200000|2023-06-29 11:30:00|9851.5|9851.5|9855.36|9855.36|9857.2|9857.2|9851.5|9851.5|0
1688038500000|2023-06-29 11:35:00|9855.01|9855.01|9853.53|9853.53|9855.17|9855.17|9851.25|9851.25|0
1688038800000|2023-06-29 11:40:00|9853.27|9853.27|9847.68|9847.68|9854.25|9854.25|9847.68|9847.68|0
1688039100000|2023-06-29 11:45:00|9847.87|9847.87|9845.06|9845.06|9847.87|9847.87|9844.62|9844.62|0
1688039400000|2023-06-29 11:50:00|9844.8|9844.8|9830.72|9830.72|9844.8|9844.8|9830.72|9830.72|0
1688039700000|2023-06-29 11:55:00|9830.54|9830.54|9825.02|9825.02|9830.54|9830.54|9825.02|9825.02|0
1688040000000|2023-06-29 12:00:00|9825.28|9825.28|9821.61|9821.61|9827.97|9827.97|9821.61|9821.61|0
1688040300000|2023-06-29 12:05:00|9821.35|9821.35|9816.74|9816.74|9821.35|9821.35|9813.01|9813.01|0
1688040600000|2023-06-29 12:10:00|9817.09|9817.09|9807.29|9807.29|9817.09|9817.09|9807.29|9807.29|0
1688040900000|2023-06-29 12:15:00|9807.11|9807.11|9808.59|9808.59|9809.84|9809.84|9802.64|9802.64|0
1688041200000|2023-06-29 12:20:00|9807.88|9807.88|9803.44|9803.44|9810.24|9810.24|9802.91|9802.91|0
1688041500000|2023-06-29 12:25:00|9804.14|9804.14|9809.03|9809.03|9810.17|9810.17|9803.88|9803.88|0
1688041800000|2023-06-29 12:30:00|9808.77|9808.77|9815.7|9815.7|9819.24|9819.24|9808.77|9808.77|0
1688042100000|2023-06-29 12:35:00|9815.96|9815.96|9815.79|9815.79|9816.74|9816.74|9810.8|9810.8|0
1688042400000|2023-06-29 12:40:00|9815.53|9815.53|9811.77|9811.77|9815.72|9815.72|9811.76|9811.76|0
1688042700000|2023-06-29 12:45:00|9814.13|9814.13|9809.75|9809.75|9814.13|9814.13|9809.75|9809.75|0
1688043000000|2023-06-29 12:50:00|9809.57|9809.57|9801.58|9801.58|9809.57|9809.57|9801.58|9801.58|0
1688043300000|2023-06-29 12:55:00|9801.06|9801.06|9815.97|9815.97|9815.97|9815.97|9800.8|9800.8|0
1688043600000|2023-06-29 13:00:00|9816.49|9816.49|9815.18|9815.18|9817.97|9817.97|9807.51|9807.51|0
1688043900000|2023-06-29 13:05:00|9815.44|9815.44|9821.97|9821.97|9822.58|9822.58|9815.34|9815.34|0
1688044200000|2023-06-29 13:10:00|9822.75|9822.75|9816.46|9816.46|9822.75|9822.75|9816.46|9816.46|0
1688044500000|2023-06-29 13:15:00|9817.16|9817.16|9816.88|9816.88|9820.3|9820.3|9816.46|9816.46|0
1688044800000|2023-06-29 13:20:00|9817.59|9817.59|9821.86|9821.86|9822.57|9822.57|9817.23|9817.23|0
1688045100000|2023-06-29 13:25:00|9822.21|9822.21|9825.95|9825.95|9826.13|9826.13|9822.04|9822.04|0
1688045400000|2023-06-29 13:30:00|9825.43|9825.43|9826.94|9826.94|9827.76|9827.76|9820.71|9820.71|0
1688045700000|2023-06-29 13:35:00|9827.22|9827.22|9827.7|9827.7|9827.96|9827.96|9822.66|9822.66|0
1688046000000|2023-06-29 13:40:00|9827.88|9827.88|9827.55|9827.55|9830.73|9830.73|9824.48|9824.48|0
1688046300000|2023-06-29 13:45:00|9827.29|9827.29|9827.85|9827.85|9833.36|9833.36|9827.03|9827.03|0
1688046600000|2023-06-29 13:50:00|9828.11|9828.11|9824.46|9824.46|9828.81|9828.81|9823.75|9823.75|0
1688046900000|2023-06-29 13:55:00|9822.81|9822.81|9827.4|9827.4|9827.84|9827.84|9819.67|9819.67|0
1688047200000|2023-06-29 14:00:00|9826.87|9826.87|9822.21|9822.21|9829.01|9829.01|9822.21|9822.21|0
1688047500000|2023-06-29 14:05:00|9819.84|9819.84|9812.39|9812.39|9820.02|9820.02|9812.14|9812.14|0
1688047800000|2023-06-29 14:10:00|9812.13|9812.13|9815.89|9815.89|9815.89|9815.89|9810.2|9810.2|0
1688048100000|2023-06-29 14:15:00|9816.25|9816.25|9815.12|9815.12|9819.14|9819.14|9813.36|9813.36|0
1688048400000|2023-06-29 14:20:00|9815.31|9815.31|9824.65|9824.65|9824.72|9824.72|9815.31|9815.31|0
1688048700000|2023-06-29 14:25:00|9824.39|9824.39|9821.24|9821.24|9824.74|9824.74|9821.24|9821.24|0
1688049000000|2023-06-29 14:30:00|9816.51|9816.51|9817.81|9817.81|9817.96|9817.96|9812.96|9812.96|0
1688049300000|2023-06-29 14:35:00|9817.98|9817.98|9820.13|9820.13|9820.13|9820.13|9817.17|9817.17|0
1688049600000|2023-06-29 14:40:00|9819.79|9819.79|9817.85|9817.85|9819.79|9819.79|9816.64|9816.64|0
1688049900000|2023-06-29 14:45:00|9818.21|9818.21|9809.98|9809.98|9818.75|9818.75|9809.63|9809.63|0
1688050200000|2023-06-29 14:50:00|9809.46|9809.46|9806.6|9806.6|9812.89|9812.89|9806.6|9806.6|0
1688050500000|2023-06-29 14:55:00|9806.95|9806.95|9797.23|9797.23|9807.04|9807.04|9797.23|9797.23|0
1688050800000|2023-06-29 15:00:00|9796.97|9796.97|9799.42|9799.42|9799.42|9799.42|9793.8|9793.8|0
1688051100000|2023-06-29 15:05:00|9800.12|9800.12|9808.44|9808.44|9809.31|9809.31|9800.12|9800.12|0
1688051400000|2023-06-29 15:10:00|9806.07|9806.07|9810.47|9810.47|9811.86|9811.86|9805.37|9805.37|0
1688051700000|2023-06-29 15:15:00|9810.39|9810.39|9810.29|9810.29|9811.64|9811.64|9805.84|9805.84|0
1688052000000|2023-06-29 15:20:00|9807.92|9807.92|9817.03|9817.03|9817.03|9817.03|9807.92|9807.92|0
1688052300000|2023-06-29 15:25:00|9817.21|9817.21|9813.93|9813.93|9817.49|9817.49|9813.29|9813.29|0
1688109300000|2023-06-30 07:15:00|9816.71|9816.71|9815.02|9815.02|9818.51|9818.51|9813.52|9813.52|0
1688109600000|2023-06-30 07:20:00|9817.39|9817.39|9803.35|9803.35|9817.39|9817.39|9800.98|9800.98|0
1688109900000|2023-06-30 07:25:00|9798.61|9798.61|9804.86|9804.86|9808.45|9808.45|9795.19|9795.19|0
1688110200000|2023-06-30 07:30:00|9809.6|9809.6|9804.29|9804.29|9810.67|9810.67|9804.29|9804.29|0
1688110500000|2023-06-30 07:35:00|9804.74|9804.74|9812.36|9812.36|9815.12|9815.12|9804.74|9804.74|0
1688110800000|2023-06-30 07:40:00|9813.14|9813.14|9822.61|9822.61|9822.61|9822.61|9812.88|9812.88|0
1688111100000|2023-06-30 07:45:00|9823.38|9823.38|9835.1|9835.1|9835.88|9835.88|9823.38|9823.38|0
1688111400000|2023-06-30 07:50:00|9835.36|9835.36|9837.88|9837.88|9837.88|9837.88|9835.01|9835.01|0
1688111700000|2023-06-30 07:55:00|9840.24|9840.24|9847.07|9847.07|9847.07|9847.07|9839.94|9839.94|0
1688112000000|2023-06-30 08:00:00|9846.72|9846.72|9853.46|9853.46|9853.64|9853.64|9846.72|9846.72|0
1688112300000|2023-06-30 08:05:00|9854.16|9854.16|9849.41|9849.41|9854.42|9854.42|9849.41|9849.41|0
1688112600000|2023-06-30 08:10:00|9847.04|9847.04|9855.68|9855.68|9856.21|9856.21|9845.54|9845.54|0
1688112900000|2023-06-30 08:15:00|9856.06|9856.06|9856.97|9856.97|9856.97|9856.97|9853.69|9853.69|0
1688113200000|2023-06-30 08:20:00|9857.23|9857.23|9861.35|9861.35|9861.35|9861.35|9857.06|9857.06|0
1688113500000|2023-06-30 08:25:00|9858.98|9858.98|9856.86|9856.86|9858.98|9858.98|9855.98|9855.98|0
1688113800000|2023-06-30 08:30:00|9857.4|9857.4|9859.82|9859.82|9859.82|9859.82|9851.88|9851.88|0
1688114100000|2023-06-30 08:35:00|9859.91|9859.91|9860.15|9860.15|9861.56|9861.56|9858.92|9858.92|0
1688114400000|2023-06-30 08:40:00|9862.52|9862.52|9857.71|9857.71|9864.32|9864.32|9855|9855|0
1688114700000|2023-06-30 08:45:00|9857.97|9857.97|9857.15|9857.15|9858.23|9858.23|9856.37|9856.37|0
1688115000000|2023-06-30 08:50:00|9857.67|9857.67|9856.78|9856.78|9859.08|9859.08|9854.07|9854.07|0
1688115300000|2023-06-30 08:55:00|9857.14|9857.14|9857.87|9857.87|9858.23|9858.23|9853.35|9853.35|0
1688115600000|2023-06-30 09:00:00|9858.13|9858.13|9861.84|9861.84|9861.84|9861.84|9857.6|9857.6|0
1688115900000|2023-06-30 09:05:00|9859.47|9859.47|9863.67|9863.67|9864.71|9864.71|9859.47|9859.47|0
1688116200000|2023-06-30 09:10:00|9863.85|9863.85|9861.83|9861.83|9863.85|9863.85|9861.14|9861.14|0
1688116500000|2023-06-30 09:15:00|9861.48|9861.48|9861.83|9861.83|9862.53|9862.53|9861.48|9861.48|0
1688116800000|2023-06-30 09:20:00|9861.57|9861.57|9865|9865|9865|9865|9860.96|9860.96|0
1688117100000|2023-06-30 09:25:00|9867.37|9867.37|9864.19|9864.19|9869.27|9869.27|9864.19|9864.19|0
1688117400000|2023-06-30 09:30:00|9864.9|9864.9|9869.84|9869.84|9872.2|9872.2|9864.55|9864.55|0
1688117700000|2023-06-30 09:35:00|9870.19|9870.19|9875.74|9875.74|9875.74|9875.74|9870.19|9870.19|0
1688118000000|2023-06-30 09:40:00|9876.44|9876.44|9876.61|9876.61|9876.79|9876.79|9876.09|9876.09|0
1688118300000|2023-06-30 09:45:00|9876.91|9876.91|9881.56|9881.56|9881.56|9881.56|9874.29|9874.29|0
1688118600000|2023-06-30 09:50:00|9880.78|9880.78|9879.64|9879.64|9882.27|9882.27|9879.64|9879.64|0
1688118900000|2023-06-30 09:55:00|9877.28|9877.28|9876.66|9876.66|9878.58|9878.58|9876.66|9876.66|0
1688119200000|2023-06-30 10:00:00|9876.31|9876.31|9873.94|9873.94|9879.98|9879.98|9873.94|9873.94|0
1688119500000|2023-06-30 10:05:00|9871.58|9871.58|9870.61|9870.61|9871.58|9871.58|9864.74|9864.74|0
1688119800000|2023-06-30 10:10:00|9870.87|9870.87|9873.5|9873.5|9873.5|9873.5|9870.61|9870.61|0
1688120100000|2023-06-30 10:15:00|9873.24|9873.24|9874.61|9874.61|9874.96|9874.96|9871.13|9871.13|0
1688120400000|2023-06-30 10:20:00|9874.35|9874.35|9875.34|9875.34|9877.16|9877.16|9874.09|9874.09|0
1688120700000|2023-06-30 10:25:00|9875.52|9875.52|9875.8|9875.8|9877.37|9877.37|9873.58|9873.58|0
1688121000000|2023-06-30 10:30:00|9875.54|9875.54|9882.52|9882.52|9882.52|9882.52|9875.28|9875.28|0
1688121300000|2023-06-30 10:35:00|9882.7|9882.7|9880.29|9880.29|9884.06|9884.06|9877.92|9877.92|0
1688121600000|2023-06-30 10:40:00|9880.81|9880.81|9879.32|9879.32|9880.81|9880.81|9874.59|9874.59|0
1688121900000|2023-06-30 10:45:00|9879.68|9879.68|9876.95|9876.95|9879.68|9879.68|9875.99|9875.99|0
1688122200000|2023-06-30 10:50:00|9877.3|9877.3|9882.66|9882.66|9882.92|9882.92|9877.3|9877.3|0
1688122500000|2023-06-30 10:55:00|9883.36|9883.36|9885.11|9885.11|9885.11|9885.11|9882.74|9882.74|0
1688122800000|2023-06-30 11:00:00|9883.92|9883.92|9885.23|9885.23|9885.23|9885.23|9879.84|9879.84|0
1688123100000|2023-06-30 11:05:00|9885.14|9885.14|9885.56|9885.56|9887.14|9887.14|9884.62|9884.62|0
1688123400000|2023-06-30 11:10:00|9885.74|9885.74|9876.67|9876.67|9885.74|9885.74|9876.67|9876.67|0
1688123700000|2023-06-30 11:15:00|9877.03|9877.03|9872.29|9872.29|9877.03|9877.03|9872.29|9872.29|0
1688124000000|2023-06-30 11:20:00|9872.81|9872.81|9875.86|9875.86|9875.86|9875.86|9871.67|9871.67|0
1688124300000|2023-06-30 11:25:00|9875.6|9875.6|9873.48|9873.48|9875.6|9875.6|9872.77|9872.77|0
1688124600000|2023-06-30 11:30:00|9873.84|9873.84|9870.16|9870.16|9877.26|9877.26|9870.16|9870.16|0
1688124900000|2023-06-30 11:35:00|9869.81|9869.81|9868.9|9868.9|9869.81|9869.81|9866.53|9866.53|0
1688125200000|2023-06-30 11:40:00|9868.64|9868.64|9868.03|9868.03|9868.64|9868.64|9865.59|9865.59|0
1688125500000|2023-06-30 11:45:00|9868.38|9868.38|9859.9|9859.9|9868.73|9868.73|9859.47|9859.47|0
1688125800000|2023-06-30 11:50:00|9860.16|9860.16|9858.7|9858.7|9861.77|9861.77|9858.7|9858.7|0
1688126100000|2023-06-30 11:55:00|9858.63|9858.63|9857.39|9857.39|9858.63|9858.63|9855.6|9855.6|0
1688126400000|2023-06-30 12:00:00|9857.04|9857.04|9850.13|9850.13|9858.63|9858.63|9848.9|9848.9|0
1688126700000|2023-06-30 12:05:00|9850.3|9850.3|9848.18|9848.18|9850.3|9850.3|9845.21|9845.21|0
1688127000000|2023-06-30 12:10:00|9847.47|9847.47|9840.94|9840.94|9847.47|9847.47|9840.76|9840.76|0
1688127300000|2023-06-30 12:15:00|9841.29|9841.29|9843.84|9843.84|9844.64|9844.64|9841.29|9841.29|0
1688127600000|2023-06-30 12:20:00|9844.54|9844.54|9844.56|9844.56|9844.56|9844.56|9838.58|9838.58|0
1688127900000|2023-06-30 12:25:00|9845.61|9845.61|9848.55|9848.55|9848.55|9848.55|9845.38|9845.38|0
1688128200000|2023-06-30 12:30:00|9850.73|9850.73|9867.14|9867.14|9867.42|9867.42|9850.03|9850.03|0
1688128500000|2023-06-30 12:35:00|9864.77|9864.77|9868.92|9868.92|9869.28|9869.28|9862.85|9862.85|0
1688128800000|2023-06-30 12:40:00|9864.19|9864.19|9862.42|9862.42|9865.59|9865.59|9862.07|9862.07|0
1688129100000|2023-06-30 12:45:00|9862.24|9862.24|9863.33|9863.33|9863.51|9863.51|9861.14|9861.14|0
1688129400000|2023-06-30 12:50:00|9863.5|9863.5|9860.78|9860.78|9864.91|9864.91|9858.42|9858.42|0
1688129700000|2023-06-30 12:55:00|9861.49|9861.49|9864.43|9864.43|9864.43|9864.43|9861.47|9861.47|0
1688130000000|2023-06-30 13:00:00|9864.71|9864.71|9871.98|9871.98|9872.06|9872.06|9864.71|9864.71|0
1688130300000|2023-06-30 13:05:00|9872.34|9872.34|9868.54|9868.54|9872.63|9872.63|9867.56|9867.56|0
1688130600000|2023-06-30 13:10:00|9869.06|9869.06|9874.4|9874.4|9874.76|9874.76|9869.06|9869.06|0
1688130900000|2023-06-30 13:15:00|9874.22|9874.22|9872.12|9872.12|9874.66|9874.66|9869.86|9869.86|0
1688131200000|2023-06-30 13:20:00|9871.89|9871.89|9860.52|9860.52|9872.24|9872.24|9860.52|9860.52|0
1688131500000|2023-06-30 13:25:00|9860.7|9860.7|9862.81|9862.81|9863.07|9863.07|9860.4|9860.4|0
1688131800000|2023-06-30 13:30:00|9863.07|9863.07|9878.59|9878.59|9879.64|9879.64|9861.86|9861.86|0
1688132100000|2023-06-30 13:35:00|9879.29|9879.29|9887|9887|9889.63|9889.63|9878.59|9878.59|0
1688132400000|2023-06-30 13:40:00|9887.35|9887.35|9892.51|9892.51|9894.87|9894.87|9887|9887|0
1688132700000|2023-06-30 13:45:00|9894.87|9894.87|9897.92|9897.92|9898.81|9898.81|9894.87|9894.87|0
1688133000000|2023-06-30 13:50:00|9898.18|9898.18|9895.86|9895.86|9899.15|9899.15|9893.8|9893.8|0
1688133300000|2023-06-30 13:55:00|9898.23|9898.23|9902.98|9902.98|9902.98|9902.98|9897.42|9897.42|0
1688133600000|2023-06-30 14:00:00|9905.34|9905.34|9899.73|9899.73|9905.34|9905.34|9898.68|9898.68|0
1688133900000|2023-06-30 14:05:00|9899.55|9899.55|9894.72|9894.72|9899.9|9899.9|9893.5|9893.5|0
1688134200000|2023-06-30 14:10:00|9895.33|9895.33|9889.62|9889.62|9896.86|9896.86|9889.62|9889.62|0
1688134500000|2023-06-30 14:15:00|9889.8|9889.8|9888.61|9888.61|9894.22|9894.22|9888.61|9888.61|0
1688134800000|2023-06-30 14:20:00|9887.96|9887.96|9882.4|9882.4|9890.59|9890.59|9882.4|9882.4|0
1688135100000|2023-06-30 14:25:00|9882.14|9882.14|9879.95|9879.95|9882.23|9882.23|9877.13|9877.13|0
1688135400000|2023-06-30 14:30:00|9877.58|9877.58|9865.01|9865.01|9877.58|9877.58|9865.01|9865.01|0
1688135700000|2023-06-30 14:35:00|9864.49|9864.49|9864.93|9864.93|9866.6|9866.6|9860.2|9860.2|0
1688136000000|2023-06-30 14:40:00|9865.45|9865.45|9870.5|9870.5|9873.24|9873.24|9865.19|9865.19|0
1688136300000|2023-06-30 14:45:00|9870.76|9870.76|9877.19|9877.19|9879.54|9879.54|9870.76|9870.76|0
1688136600000|2023-06-30 14:50:00|9876.65|9876.65|9887.4|9887.4|9888.81|9888.81|9876.65|9876.65|0
1688136900000|2023-06-30 14:55:00|9886.88|9886.88|9884.8|9884.8|9887.41|9887.41|9877.88|9877.88|0
1688137200000|2023-06-30 15:00:00|9885.5|9885.5|9879.98|9879.98|9885.5|9885.5|9879.63|9879.63|0
1688137500000|2023-06-30 15:05:00|9880.24|9880.24|9882.06|9882.06|9883.28|9883.28|9879.85|9879.85|0
1688137800000|2023-06-30 15:10:00|9882.41|9882.41|9881.6|9881.6|9882.48|9882.48|9881.49|9881.49|0
1688138100000|2023-06-30 15:15:00|9881.86|9881.86|9880.81|9880.81|9884.23|9884.23|9880.46|9880.46|0
1688138400000|2023-06-30 15:20:00|9880.88|9880.88|9880.47|9880.47|9881.14|9881.14|9877.74|9877.74|0
1688138700000|2023-06-30 15:25:00|9880.82|9880.82|9868.51|9868.51|9881.08|9881.08|9868.44|9868.44|0
1688368500000|2023-07-03 07:15:00|9869.41|9869.41|9889.63|9889.63|9890.16|9890.16|9867.37|9867.37|0
1688368800000|2023-07-03 07:20:00|9890.52|9890.52|9894.37|9894.37|9896.2|9896.2|9888.99|9888.99|0
1688369100000|2023-07-03 07:25:00|9894.01|9894.01|9902.95|9902.95|9902.95|9902.95|9890.92|9890.92|0
1688369400000|2023-07-03 07:30:00|9902.69|9902.69|9902.96|9902.96|9910.78|9910.78|9901.82|9901.82|0
1688369700000|2023-07-03 07:35:00|9902.59|9902.59|9890.79|9890.79|9902.59|9902.59|9890.79|9890.79|0
1688370000000|2023-07-03 07:40:00|9891.15|9891.15|9899.36|9899.36|9899.36|9899.36|9890.47|9890.47|0
1688370300000|2023-07-03 07:45:00|9899.19|9899.19|9894.54|9894.54|9899.19|9899.19|9893.63|9893.63|0
1688370600000|2023-07-03 07:50:00|9894.45|9894.45|9882.95|9882.95|9894.45|9894.45|9882.95|9882.95|0
1688370900000|2023-07-03 07:55:00|9882.17|9882.17|9885.16|9885.16|9887.36|9887.36|9881.65|9881.65|0
1688371200000|2023-07-03 08:00:00|9884.8|9884.8|9870.35|9870.35|9884.8|9884.8|9870.35|9870.35|0
1688371500000|2023-07-03 08:05:00|9869.57|9869.57|9854.57|9854.57|9871.94|9871.94|9854.57|9854.57|0
1688371800000|2023-07-03 08:10:00|9854.83|9854.83|9855.62|9855.62|9864.54|9864.54|9854.83|9854.83|0
1688372100000|2023-07-03 08:15:00|9860.35|9860.35|9856.83|9856.83|9860.35|9860.35|9854.03|9854.03|0
1688372400000|2023-07-03 08:20:00|9863.93|9863.93|9863.13|9863.13|9868.49|9868.49|9863.13|9863.13|0
1688372700000|2023-07-03 08:25:00|9862.87|9862.87|9867.42|9867.42|9867.61|9867.61|9862.87|9862.87|0
1688373000000|2023-07-03 08:30:00|9867.78|9867.78|9872.07|9872.07|9873.57|9873.57|9867.78|9867.78|0
1688373300000|2023-07-03 08:35:00|9871.7|9871.7|9871.35|9871.35|9873.29|9873.29|9869.16|9869.16|0
1688373600000|2023-07-03 08:40:00|9868.99|9868.99|9871.62|9871.62|9871.62|9871.62|9868.55|9868.55|0
1688373900000|2023-07-03 08:45:00|9871.8|9871.8|9871.67|9871.67|9872.73|9872.73|9871.67|9871.67|0
1688374200000|2023-07-03 08:50:00|9869.31|9869.31|9874.45|9874.45|9874.45|9874.45|9868.77|9868.77|0
1688374500000|2023-07-03 08:55:00|9874.19|9874.19|9868.92|9868.92|9874.19|9874.19|9868.92|9868.92|0
1688374800000|2023-07-03 09:00:00|9869.2|9869.2|9866.69|9866.69|9869.3|9869.3|9866.69|9866.69|0
1688375100000|2023-07-03 09:05:00|9864.32|9864.32|9856.81|9856.81|9867.47|9867.47|9856.81|9856.81|0
1688375400000|2023-07-03 09:10:00|9856.36|9856.36|9861.19|9861.19|9861.19|9861.19|9853.99|9853.99|0
1688375700000|2023-07-03 09:15:00|9861.36|9861.36|9864.25|9864.25|9864.25|9864.25|9858.64|9858.64|0
1688376000000|2023-07-03 09:20:00|9864.8|9864.8|9874.54|9874.54|9874.54|9874.54|9864.8|9864.8|0
1688376300000|2023-07-03 09:25:00|9875.24|9875.24|9876.9|9876.9|9879.26|9879.26|9872.88|9872.88|0
1688376600000|2023-07-03 09:30:00|9875.84|9875.84|9870.93|9870.93|9876.36|9876.36|9870.93|9870.93|0
1688376900000|2023-07-03 09:35:00|9871.63|9871.63|9869.41|9869.41|9874.15|9874.15|9869.41|9869.41|0
1688377200000|2023-07-03 09:40:00|9868.89|9868.89|9861.96|9861.96|9868.89|9868.89|9861.78|9861.78|0
1688377500000|2023-07-03 09:45:00|9861.5|9861.5|9854.05|9854.05|9861.5|9861.5|9854.05|9854.05|0
1688377800000|2023-07-03 09:50:00|9855.54|9855.54|9859.78|9859.78|9859.87|9859.87|9855.54|9855.54|0
1688378100000|2023-07-03 09:55:00|9859.96|9859.96|9856.45|9856.45|9865.92|9865.92|9856.45|9856.45|0
1688378400000|2023-07-03 10:00:00|9854.08|9854.08|9851.29|9851.29|9854.08|9854.08|9851.11|9851.11|0
1688378700000|2023-07-03 10:05:00|9850.77|9850.77|9841.86|9841.86|9850.77|9850.77|9841.86|9841.86|0
1688379000000|2023-07-03 10:10:00|9844.22|9844.22|9846.71|9846.71|9846.71|9846.71|9841.56|9841.56|0
1688379300000|2023-07-03 10:15:00|9846.8|9846.8|9855.56|9855.56|9855.56|9855.56|9846.8|9846.8|0
1688379600000|2023-07-03 10:20:00|9855.3|9855.3|9852.86|9852.86|9855.3|9855.3|9852.68|9852.68|0
1688379900000|2023-07-03 10:25:00|9855.23|9855.23|9853.3|9853.3|9856.1|9856.1|9852.78|9852.78|0
1688380200000|2023-07-03 10:30:00|9853.65|9853.65|9854.19|9854.19|9854.19|9854.19|9853.13|9853.13|0
1688380500000|2023-07-03 10:35:00|9853.41|9853.41|9857.43|9857.43|9857.43|9857.43|9853.41|9853.41|0
1688380800000|2023-07-03 10:40:00|9857.18|9857.18|9856.08|9856.08|9861.74|9861.74|9855.82|9855.82|0
1688381100000|2023-07-03 10:45:00|9855.73|9855.73|9850.43|9850.43|9855.73|9855.73|9849.95|9849.95|0
1688381400000|2023-07-03 10:50:00|9850.95|9850.95|9853.19|9853.19|9853.74|9853.74|9850.95|9850.95|0
1688381700000|2023-07-03 10:55:00|9852.84|9852.84|9851.59|9851.59|9853.01|9853.01|9851.59|9851.59|0
1688382000000|2023-07-03 11:00:00|9849.22|9849.22|9846.83|9846.83|9849.22|9849.22|9843.7|9843.7|0
1688382300000|2023-07-03 11:05:00|9847.01|9847.01|9849.55|9849.55|9849.55|9849.55|9847.01|9847.01|0
1688382600000|2023-07-03 11:10:00|9849.91|9849.91|9843.55|9843.55|9849.91|9849.91|9843.55|9843.55|0
1688382900000|2023-07-03 11:15:00|9843.32|9843.32|9842.77|9842.77|9843.32|9843.32|9842.49|9842.49|0
1688383200000|2023-07-03 11:20:00|9842.51|9842.51|9843.73|9843.73|9846.53|9846.53|9841.45|9841.45|0
1688383500000|2023-07-03 11:25:00|9841.36|9841.36|9840.8|9840.8|9841.36|9841.36|9840.36|9840.36|0
1688383800000|2023-07-03 11:30:00|9838.43|9838.43|9838.53|9838.53|9838.53|9838.53|9838.43|9838.43|0
1688384100000|2023-07-03 11:35:00|9839.75|9839.75|9837.83|9837.83|9839.75|9839.75|9837.83|9837.83|0
1688384400000|2023-07-03 11:40:00|9835.47|9835.47|9838.64|9838.64|9838.64|9838.64|9830.73|9830.73|0
1688384700000|2023-07-03 11:45:00|9838.28|9838.28|9835.56|9835.56|9838.28|9838.28|9835.56|9835.56|0
1688385000000|2023-07-03 11:50:00|9835.38|9835.38|9837.48|9837.48|9837.57|9837.57|9835.2|9835.2|0
1688385300000|2023-07-03 11:55:00|9839.85|9839.85|9841.25|9841.25|9841.6|9841.6|9839.85|9839.85|0
1688385600000|2023-07-03 12:00:00|9840.73|9840.73|9848.41|9848.41|9848.41|9848.41|9839.76|9839.76|0
1688385900000|2023-07-03 12:05:00|9849.11|9849.11|9849.81|9849.81|9852.01|9852.01|9849.11|9849.11|0
1688386200000|2023-07-03 12:10:00|9849.46|9849.46|9846.93|9846.93|9850.52|9850.52|9846.93|9846.93|0
1688386500000|2023-07-03 12:15:00|9845.52|9845.52|9843.92|9843.92|9845.52|9845.52|9842.98|9842.98|0
1688386800000|2023-07-03 12:20:00|9843.66|9843.66|9839.4|9839.4|9843.66|9843.66|9839.4|9839.4|0
1688387100000|2023-07-03 12:25:00|9839.92|9839.92|9832.01|9832.01|9839.92|9839.92|9830.97|9830.97|0
1688387400000|2023-07-03 12:30:00|9830.95|9830.95|9826.31|9826.31|9830.95|9830.95|9824.48|9824.48|0
1688387700000|2023-07-03 12:35:00|9827.01|9827.01|9821.58|9821.58|9827.01|9827.01|9819.21|9819.21|0
1688388000000|2023-07-03 12:40:00|9821.93|9821.93|9811.12|9811.12|9822.35|9822.35|9811.12|9811.12|0
1688388300000|2023-07-03 12:45:00|9813.48|9813.48|9821.92|9821.92|9821.92|9821.92|9813.48|9813.48|0
1688388600000|2023-07-03 12:50:00|9822.27|9822.27|9822.77|9822.77|9822.77|9822.77|9822.27|9822.27|0
1688388900000|2023-07-03 12:55:00|9823.12|9823.12|9826.56|9826.56|9827.17|9827.17|9822.51|9822.51|0
1688389200000|2023-07-03 13:00:00|9826.74|9826.74|9827.27|9827.27|9827.36|9827.36|9826.48|9826.48|0
1688389500000|2023-07-03 13:05:00|9827.62|9827.62|9827.36|9827.36|9827.62|9827.62|9825.25|9825.25|0
1688389800000|2023-07-03 13:10:00|9827.01|9827.01|9827.96|9827.96|9830.86|9830.86|9826.12|9826.12|0
1688390100000|2023-07-03 13:15:00|9827.44|9827.44|9812.18|9812.18|9827.44|9827.44|9812.18|9812.18|0
1688390400000|2023-07-03 13:20:00|9811.92|9811.92|9817.55|9817.55|9817.56|9817.56|9808.94|9808.94|0
1688390700000|2023-07-03 13:25:00|9817.29|9817.29|9817.21|9817.21|9821.05|9821.05|9815.53|9815.53|0
1688391000000|2023-07-03 13:30:00|9817.57|9817.57|9821.7|9821.7|9821.7|9821.7|9812.33|9812.33|0
1688391300000|2023-07-03 13:35:00|9821.96|9821.96|9807.01|9807.01|9821.96|9821.96|9806.75|9806.75|0
1688391600000|2023-07-03 13:40:00|9806.75|9806.75|9801.14|9801.14|9806.75|9806.75|9798.08|9798.08|0
1688391900000|2023-07-03 13:45:00|9798.78|9798.78|9784.9|9784.9|9800.25|9800.25|9784.64|9784.64|0
1688392200000|2023-07-03 13:50:00|9787.27|9787.27|9805.58|9805.58|9807.95|9807.95|9786.75|9786.75|0
1688392500000|2023-07-03 13:55:00|9805.06|9805.06|9809.63|9809.63|9812.34|9812.34|9804.69|9804.69|0
1688392800000|2023-07-03 14:00:00|9809|9809|9828.13|9828.13|9830.67|9830.67|9808.4|9808.4|0
1688393100000|2023-07-03 14:05:00|9827|9827|9834.6|9834.6|9837.17|9837.17|9827|9827|0
1688393400000|2023-07-03 14:10:00|9834.77|9834.77|9836.9|9836.9|9837.4|9837.4|9833.75|9833.75|0
1688393700000|2023-07-03 14:15:00|9839.27|9839.27|9843.92|9843.92|9844.2|9844.2|9836.9|9836.9|0
1688394000000|2023-07-03 14:20:00|9844.01|9844.01|9847.32|9847.32|9847.32|9847.32|9843.56|9843.56|0
1688394300000|2023-07-03 14:25:00|9847.06|9847.06|9848.07|9848.07|9848.33|9848.33|9847|9847|0
1688394600000|2023-07-03 14:30:00|9848.23|9848.23|9848.16|9848.16|9848.58|9848.58|9845.27|9845.27|0
1688394900000|2023-07-03 14:35:00|9850.52|9850.52|9847.81|9847.81|9851.49|9851.49|9846.67|9846.67|0
1688395200000|2023-07-03 14:40:00|9847.63|9847.63|9834.39|9834.39|9847.99|9847.99|9834.39|9834.39|0
1688395500000|2023-07-03 14:45:00|9834.21|9834.21|9840.45|9840.45|9842.61|9842.61|9829.31|9829.31|0
1688395800000|2023-07-03 14:50:00|9839.74|9839.74|9843.43|9843.43|9843.73|9843.73|9839.22|9839.22|0
1688396100000|2023-07-03 14:55:00|9843.65|9843.65|9846.41|9846.41|9846.41|9846.41|9841.38|9841.38|0
1688396400000|2023-07-03 15:00:00|9846.23|9846.23|9844.73|9844.73|9846.23|9846.23|9842.89|9842.89|0
1688396700000|2023-07-03 15:05:00|9844.91|9844.91|9845.25|9845.25|9846.31|9846.31|9842.8|9842.8|0
1688397000000|2023-07-03 15:10:00|9845.42|9845.42|9845.18|9845.18|9847.51|9847.51|9843.46|9843.46|0
1688397300000|2023-07-03 15:15:00|9845.1|9845.1|9842.7|9842.7|9845.1|9845.1|9839.2|9839.2|0
1688397600000|2023-07-03 15:20:00|9845.06|9845.06|9848.43|9848.43|9849.65|9849.65|9841.51|9841.51|0
1688397900000|2023-07-03 15:25:00|9846.06|9846.06|9845.5|9845.5|9847.8|9847.8|9838.5|9838.5|0
1688454900000|2023-07-04 07:15:00|9826.99|9826.99|9830.99|9830.99|9830.99|9830.99|9826.05|9826.05|0
1688455200000|2023-07-04 07:20:00|9835.73|9835.73|9838.21|9838.21|9838.31|9838.31|9835.73|9835.73|0
1688455500000|2023-07-04 07:25:00|9838.04|9838.04|9836.9|9836.9|9840.58|9840.58|9836.73|9836.73|0
1688455800000|2023-07-04 07:30:00|9837.94|9837.94|9849.36|9849.36|9852.31|9852.31|9837.94|9837.94|0
1688456100000|2023-07-04 07:35:00|9854.09|9854.09|9853.87|9853.87|9854.22|9854.22|9853.04|9853.04|0
1688456400000|2023-07-04 07:40:00|9853.77|9853.77|9855.54|9855.54|9855.54|9855.54|9850.72|9850.72|0
1688456700000|2023-07-04 07:45:00|9856.08|9856.08|9860.99|9860.99|9861.25|9861.25|9853.81|9853.81|0
1688457000000|2023-07-04 07:50:00|9863.36|9863.36|9862.76|9862.76|9863.54|9863.54|9862.76|9862.76|0
1688457300000|2023-07-04 07:55:00|9862.41|9862.41|9865.15|9865.15|9867.52|9867.52|9862.41|9862.41|0
1688457600000|2023-07-04 08:00:00|9865.32|9865.32|9865.93|9865.93|9866.28|9866.28|9862.61|9862.61|0
1688457900000|2023-07-04 08:05:00|9873.03|9873.03|9865.71|9865.71|9873.03|9873.03|9865.46|9865.46|0
1688458200000|2023-07-04 08:10:00|9865.36|9865.36|9855.63|9855.63|9865.36|9865.36|9855.63|9855.63|0
1688458500000|2023-07-04 08:15:00|9853.27|9853.27|9849.22|9849.22|9853.9|9853.9|9848.81|9848.81|0
1688458800000|2023-07-04 08:20:00|9849.39|9849.39|9849.91|9849.91|9852.2|9852.2|9849.39|9849.39|0
1688459100000|2023-07-04 08:25:00|9850.09|9850.09|9857.62|9857.62|9857.88|9857.88|9850.09|9850.09|0
1688459400000|2023-07-04 08:30:00|9857.36|9857.36|9860.09|9860.09|9862.09|9862.09|9857.36|9857.36|0
1688459700000|2023-07-04 08:35:00|9860.27|9860.27|9858.95|9858.95|9861.23|9861.23|9857.81|9857.81|0
1688460000000|2023-07-04 08:40:00|9858.78|9858.78|9852.9|9852.9|9861.05|9861.05|9851.86|9851.86|0
1688460300000|2023-07-04 08:45:00|9853.16|9853.16|9850.66|9850.66|9854.15|9854.15|9850.36|9850.36|0
1688460600000|2023-07-04 08:50:00|9850.4|9850.4|9850.92|9850.92|9850.92|9850.92|9850.4|9850.4|0
1688460900000|2023-07-04 08:55:00|9851.02|9851.02|9854.35|9854.35|9854.35|9854.35|9851.02|9851.02|0
1688461200000|2023-07-04 09:00:00|9854.61|9854.61|9851.92|9851.92|9854.98|9854.98|9851.92|9851.92|0
1688461500000|2023-07-04 09:05:00|9852.44|9852.44|9851.42|9851.42|9852.44|9852.44|9851.07|9851.07|0
1688461800000|2023-07-04 09:10:00|9850.64|9850.64|9849.31|9849.31|9850.64|9850.64|9848.27|9848.27|0
1688462100000|2023-07-04 09:15:00|9849.48|9849.48|9850.37|9850.37|9850.63|9850.63|9849.48|9849.48|0
1688462400000|2023-07-04 09:20:00|9850.29|9850.29|9857.13|9857.13|9857.13|9857.13|9849.94|9849.94|0
1688462700000|2023-07-04 09:25:00|9857.67|9857.67|9859.18|9859.18|9859.18|9859.18|9857.67|9857.67|0
1688463000000|2023-07-04 09:30:00|9858.66|9858.66|9856.67|9856.67|9859.67|9859.67|9856.52|9856.52|0
1688463300000|2023-07-04 09:35:00|9856.82|9856.82|9862.13|9862.13|9862.13|9862.13|9856.48|9856.48|0
1688463600000|2023-07-04 09:40:00|9861.96|9861.96|9862.4|9862.4|9862.66|9862.66|9860.03|9860.03|0
1688463900000|2023-07-04 09:45:00|9861.35|9861.35|9857.83|9857.83|9861.35|9861.35|9857.83|9857.83|0
1688464200000|2023-07-04 09:50:00|9860.2|9860.2|9859.64|9859.64|9860.25|9860.25|9859.54|9859.54|0
1688464500000|2023-07-04 09:55:00|9859.99|9859.99|9864.66|9864.66|9865.6|9865.6|9859.99|9859.99|0
1688464800000|2023-07-04 10:00:00|9864.59|9864.59|9858.75|9858.75|9864.59|9864.59|9858.75|9858.75|0
1688465100000|2023-07-04 10:05:00|9856.38|9856.38|9849.24|9849.24|9856.38|9856.38|9849.24|9849.24|0
1688465400000|2023-07-04 10:10:00|9848.54|9848.54|9848.55|9848.55|9849.87|9849.87|9848.54|9848.54|0
1688465700000|2023-07-04 10:15:00|9848.74|9848.74|9849.09|9849.09|9849.09|9849.09|9848.74|9848.74|0
1688466000000|2023-07-04 10:20:00|9846.73|9846.73|9845.59|9845.59|9846.73|9846.73|9843.92|9843.92|0
1688466300000|2023-07-04 10:25:00|9847.96|9847.96|9848.33|9848.33|9848.33|9848.33|9847.61|9847.61|0
1688466600000|2023-07-04 10:30:00|9848.59|9848.59|9847.52|9847.52|9849.18|9849.18|9847.52|9847.52|0
1688466900000|2023-07-04 10:35:00|9849.88|9849.88|9851.55|9851.55|9851.55|9851.55|9847.77|9847.77|0
1688467200000|2023-07-04 10:40:00|9851.8|9851.8|9853.52|9853.52|9853.52|9853.52|9849.44|9849.44|0
1688467500000|2023-07-04 10:45:00|9853.16|9853.16|9853.51|9853.51|9853.51|9853.51|9852.88|9852.88|0
1688467800000|2023-07-04 10:50:00|9853.61|9853.61|9856.75|9856.75|9856.75|9856.75|9853.61|9853.61|0
1688468100000|2023-07-04 10:55:00|9857.11|9857.11|9862.9|9862.9|9862.9|9862.9|9857.11|9857.11|0
1688468400000|2023-07-04 11:00:00|9863.12|9863.12|9864.79|9864.79|9864.79|9864.79|9860.75|9860.75|0
1688468700000|2023-07-04 11:05:00|9864.86|9864.86|9862.91|9862.91|9865.22|9865.22|9862.91|9862.91|0
1688469000000|2023-07-04 11:10:00|9863.26|9863.26|9867.56|9867.56|9867.56|9867.56|9863.26|9863.26|0
1688469300000|2023-07-04 11:15:00|9867.75|9867.75|9867.2|9867.2|9871.16|9871.16|9866.43|9866.43|0
1688469600000|2023-07-04 11:20:00|9866.85|9866.85|9866.78|9866.78|9866.87|9866.87|9866.5|9866.5|0
1688469900000|2023-07-04 11:25:00|9866.7|9866.7|9866.95|9866.95|9866.95|9866.95|9866.7|9866.7|0
1688470200000|2023-07-04 11:30:00|9867.3|9867.3|9865.54|9865.54|9867.91|9867.91|9865.54|9865.54|0
1688470500000|2023-07-04 11:35:00|9865.47|9865.47|9864.87|9864.87|9865.47|9865.47|9864.87|9864.87|0
1688470800000|2023-07-04 11:40:00|9865.39|9865.39|9865.41|9865.41|9865.67|9865.67|9865.39|9865.39|0
1688471100000|2023-07-04 11:45:00|9864.35|9864.35|9864|9864|9864.35|9864.35|9863.82|9863.82|0
1688471400000|2023-07-04 11:50:00|9864.1|9864.1|9863.84|9863.84|9864.1|9864.1|9863.84|9863.84|0
1688471700000|2023-07-04 11:55:00|9861.47|9861.47|9861.38|9861.38|9861.47|9861.47|9859.9|9859.9|0
1688472000000|2023-07-04 12:00:00|9861.57|9861.57|9859.63|9859.63|9861.57|9861.57|9859.11|9859.11|0
1688472300000|2023-07-04 12:05:00|9859.11|9859.11|9852.68|9852.68|9859.28|9859.28|9852.68|9852.68|0
1688472600000|2023-07-04 12:10:00|9852.33|9852.33|9849.96|9849.96|9852.33|9852.33|9849.96|9849.96|0
1688472900000|2023-07-04 12:15:00|9850.31|9850.31|9850.65|9850.65|9850.65|9850.65|9850.31|9850.31|0
1688473200000|2023-07-04 12:20:00|9850.39|9850.39|9849.15|9849.15|9850.56|9850.56|9846.79|9846.79|0
1688473500000|2023-07-04 12:25:00|9848.81|9848.81|9849.33|9849.33|9849.33|9849.33|9848.81|9848.81|0
1688473800000|2023-07-04 12:30:00|9850.03|9850.03|9843.24|9843.24|9850.03|9850.03|9843.24|9843.24|0
1688474100000|2023-07-04 12:35:00|9843.5|9843.5|9843.75|9843.75|9844.11|9844.11|9843.5|9843.5|0
1688474400000|2023-07-04 12:40:00|9844.1|9844.1|9849.48|9849.48|9850.94|9850.94|9843.58|9843.58|0
1688474700000|2023-07-04 12:45:00|9849.74|9849.74|9845.59|9845.59|9850.5|9850.5|9845.59|9845.59|0
1688475000000|2023-07-04 12:50:00|9845.77|9845.77|9844.98|9844.98|9845.77|9845.77|9844.98|9844.98|0
1688475300000|2023-07-04 12:55:00|9845.16|9845.16|9848.84|9848.84|9854.35|9854.35|9844.9|9844.9|0
1688475600000|2023-07-04 13:00:00|9848.49|9848.49|9844.86|9844.86|9848.49|9848.49|9844.86|9844.86|0
1688475900000|2023-07-04 13:05:00|9845.04|9845.04|9846.52|9846.52|9847.4|9847.4|9845.04|9845.04|0
1688476200000|2023-07-04 13:10:00|9846.7|9846.7|9836.96|9836.96|9846.7|9846.7|9836.79|9836.79|0
1688476500000|2023-07-04 13:15:00|9836.78|9836.78|9835.98|9835.98|9836.86|9836.86|9835.98|9835.98|0
1688476800000|2023-07-04 13:20:00|9835.72|9835.72|9833.28|9833.28|9835.72|9835.72|9830.91|9830.91|0
1688477100000|2023-07-04 13:25:00|9832.93|9832.93|9832.91|9832.91|9834.25|9834.25|9831.6|9831.6|0
1688477400000|2023-07-04 13:30:00|9833.17|9833.17|9834.3|9834.3|9838.16|9838.16|9833.17|9833.17|0
1688477700000|2023-07-04 13:35:00|9834.49|9834.49|9839.73|9839.73|9839.82|9839.82|9833.86|9833.86|0
1688478000000|2023-07-04 13:40:00|9839.91|9839.91|9831.14|9831.14|9839.91|9839.91|9831.14|9831.14|0
1688478300000|2023-07-04 13:45:00|9830.61|9830.61|9831.33|9831.33|9833.76|9833.76|9830.61|9830.61|0
1688478600000|2023-07-04 13:50:00|9831.14|9831.14|9834.31|9834.31|9834.49|9834.49|9831.14|9831.14|0
1688478900000|2023-07-04 13:55:00|9834.14|9834.14|9834.35|9834.35|9834.53|9834.53|9830.99|9830.99|0
1688479200000|2023-07-04 14:00:00|9831.98|9831.98|9833.04|9833.04|9833.3|9833.3|9830.75|9830.75|0
1688479500000|2023-07-04 14:05:00|9833.11|9833.11|9824.63|9824.63|9833.45|9833.45|9824.63|9824.63|0
1688479800000|2023-07-04 14:10:00|9824.28|9824.28|9826.57|9826.57|9826.57|9826.57|9817.79|9817.79|0
1688480100000|2023-07-04 14:15:00|9825.79|9825.79|9828.86|9828.86|9829.64|9829.64|9825.79|9825.79|0
1688480400000|2023-07-04 14:20:00|9828.6|9828.6|9828.18|9828.18|9831.06|9831.06|9828.18|9828.18|0
1688480700000|2023-07-04 14:25:00|9827.47|9827.47|9823.34|9823.34|9827.47|9827.47|9821.14|9821.14|0
1688481000000|2023-07-04 14:30:00|9823.6|9823.6|9830.53|9830.53|9830.71|9830.71|9823.53|9823.53|0
1688481300000|2023-07-04 14:35:00|9830.18|9830.18|9832.76|9832.76|9833.12|9833.12|9828.87|9828.87|0
1688481600000|2023-07-04 14:40:00|9833.11|9833.11|9829.43|9829.43|9833.11|9833.11|9827.68|9827.68|0
1688481900000|2023-07-04 14:45:00|9827.07|9827.07|9831.82|9831.82|9831.82|9831.82|9825.66|9825.66|0
1688482200000|2023-07-04 14:50:00|9832.17|9832.17|9827.67|9827.67|9832.17|9832.17|9827.41|9827.41|0
1688482500000|2023-07-04 14:55:00|9827.49|9827.49|9827.4|9827.4|9827.49|9827.49|9826.53|9826.53|0
1688482800000|2023-07-04 15:00:00|9825.04|9825.04|9823.42|9823.42|9825.04|9825.04|9819.38|9819.38|0
1688483100000|2023-07-04 15:05:00|9825.78|9825.78|9824.74|9824.74|9826.85|9826.85|9822.94|9822.94|0
1688483400000|2023-07-04 15:10:00|9825.44|9825.44|9822.5|9822.5|9825.44|9825.44|9816.87|9816.87|0
1688483700000|2023-07-04 15:15:00|9823.21|9823.21|9821.4|9821.4|9824.41|9824.41|9819.03|9819.03|0
1688484000000|2023-07-04 15:20:00|9821.75|9821.75|9820.3|9820.3|9821.92|9821.92|9818.06|9818.06|0
1688484300000|2023-07-04 15:25:00|9820.22|9820.22|9819.31|9819.31|9822.78|9822.78|9819.18|9819.18|0
1688541300000|2023-07-05 07:15:00|9813.35|9813.35|9799.83|9799.83|9817.55|9817.55|9799.83|9799.83|0
1688541600000|2023-07-05 07:20:00|9800.36|9800.36|9798.06|9798.06|9808|9808|9790.3|9790.3|0
1688541900000|2023-07-05 07:25:00|9797.91|9797.91|9787.6|9787.6|9798.21|9798.21|9787.6|9787.6|0
1688542200000|2023-07-05 07:30:00|9787.78|9787.78|9798.04|9798.04|9801.48|9801.48|9787.78|9787.78|0
1688542500000|2023-07-05 07:35:00|9798.5|9798.5|9803.82|9803.82|9804.07|9804.07|9798.08|9798.08|0
1688542800000|2023-07-05 07:40:00|9799.08|9799.08|9788.19|9788.19|9799.08|9799.08|9786.71|9786.71|0
1688543100000|2023-07-05 07:45:00|9787.89|9787.89|9787.7|9787.7|9789.47|9789.47|9785.02|9785.02|0
1688543400000|2023-07-05 07:50:00|9787.44|9787.44|9782.81|9782.81|9787.44|9787.44|9781.94|9781.94|0
1688543700000|2023-07-05 07:55:00|9782.55|9782.55|9770.91|9770.91|9782.55|9782.55|9770.91|9770.91|0
1688544000000|2023-07-05 08:00:00|9770.21|9770.21|9760.54|9760.54|9770.21|9770.21|9756.67|9756.67|0
1688544300000|2023-07-05 08:05:00|9760.89|9760.89|9764.14|9764.14|9764.14|9764.14|9759.77|9759.77|0
1688544600000|2023-07-05 08:10:00|9763.88|9763.88|9785.03|9785.03|9787.4|9787.4|9763.88|9763.88|0
1688544900000|2023-07-05 08:15:00|9785.57|9785.57|9791.48|9791.48|9791.8|9791.8|9785.57|9785.57|0
1688545200000|2023-07-05 08:20:00|9791.84|9791.84|9797.86|9797.86|9797.86|9797.86|9791.84|9791.84|0
1688545500000|2023-07-05 08:25:00|9797.68|9797.68|9795.75|9795.75|9797.95|9797.95|9795.57|9795.57|0
1688545800000|2023-07-05 08:30:00|9796.45|9796.45|9794.71|9794.71|9796.72|9796.72|9791.99|9791.99|0
1688546100000|2023-07-05 08:35:00|9794.99|9794.99|9792.69|9792.69|9794.99|9794.99|9792.69|9792.69|0
1688546400000|2023-07-05 08:40:00|9792.34|9792.34|9795.59|9795.59|9795.59|9795.59|9792.34|9792.34|0
1688546700000|2023-07-05 08:45:00|9790.86|9790.86|9796.52|9796.52|9796.52|9796.52|9790.51|9790.51|0
1688547000000|2023-07-05 08:50:00|9796.87|9796.87|9799.72|9799.72|9802.75|9802.75|9796.87|9796.87|0
1688547300000|2023-07-05 08:55:00|9799.89|9799.89|9796.42|9796.42|9799.89|9799.89|9795.54|9795.54|0
1688547600000|2023-07-05 09:00:00|9795.71|9795.71|9796.06|9796.06|9796.06|9796.06|9790.43|9790.43|0
1688547900000|2023-07-05 09:05:00|9793.69|9793.69|9795.51|9795.51|9798.42|9798.42|9793.69|9793.69|0
1688548200000|2023-07-05 09:10:00|9793.14|9793.14|9784|9784|9793.31|9793.31|9784|9784|0
1688548500000|2023-07-05 09:15:00|9781.64|9781.64|9775.87|9775.87|9781.64|9781.64|9775.35|9775.35|0
1688548800000|2023-07-05 09:20:00|9776.05|9776.05|9774.47|9774.47|9776.33|9776.33|9773.14|9773.14|0
1688549100000|2023-07-05 09:25:00|9774.12|9774.12|9769.6|9769.6|9774.12|9774.12|9769.25|9769.25|0
1688549400000|2023-07-05 09:30:00|9767.24|9767.24|9765.7|9765.7|9768.3|9768.3|9763.35|9763.35|0
1688549700000|2023-07-05 09:35:00|9765.52|9765.52|9764.94|9764.94|9766.22|9766.22|9764.94|9764.94|0
1688550000000|2023-07-05 09:40:00|9764.57|9764.57|9763.19|9763.19|9764.57|9764.57|9760.82|9760.82|0
1688550300000|2023-07-05 09:45:00|9763.71|9763.71|9769.37|9769.37|9770.07|9770.07|9763.27|9763.27|0
1688550600000|2023-07-05 09:50:00|9771.73|9771.73|9776.99|9776.99|9777.34|9777.34|9771.61|9771.61|0
1688550900000|2023-07-05 09:55:00|9777.69|9777.69|9788.5|9788.5|9788.5|9788.5|9777.69|9777.69|0
1688551200000|2023-07-05 10:00:00|9788.86|9788.86|9790.7|9790.7|9790.7|9790.7|9785.96|9785.96|0
1688551500000|2023-07-05 10:05:00|9791.48|9791.48|9802.32|9802.32|9802.32|9802.32|9791.48|9791.48|0
1688551800000|2023-07-05 10:10:00|9802.07|9802.07|9800.4|9800.4|9802.42|9802.42|9799.88|9799.88|0
1688552100000|2023-07-05 10:15:00|9802.77|9802.77|9804.51|9804.51|9809.96|9809.96|9801.54|9801.54|0
1688552400000|2023-07-05 10:20:00|9803.99|9803.99|9797.3|9797.3|9806.17|9806.17|9797.23|9797.23|0
1688552700000|2023-07-05 10:25:00|9797.13|9797.13|9797.74|9797.74|9800.03|9800.03|9797.13|9797.13|0
1688553000000|2023-07-05 10:30:00|9798.09|9798.09|9796.61|9796.61|9800.74|9800.74|9796.61|9796.61|0
1688553300000|2023-07-05 10:35:00|9798.98|9798.98|9801.07|9801.07|9801.35|9801.35|9798.98|9798.98|0
1688553600000|2023-07-05 10:40:00|9800.84|9800.84|9803.59|9803.59|9803.59|9803.59|9800.66|9800.66|0
1688553900000|2023-07-05 10:45:00|9803.23|9803.23|9800.79|9800.79|9803.94|9803.94|9798.42|9798.42|0
1688554200000|2023-07-05 10:50:00|9801.07|9801.07|9805.56|9805.56|9805.56|9805.56|9801.07|9801.07|0
1688554500000|2023-07-05 10:55:00|9807.93|9807.93|9798.93|9798.93|9807.93|9807.93|9798.93|9798.93|0
1688554800000|2023-07-05 11:00:00|9798.76|9798.76|9797.96|9797.96|9798.76|9798.76|9797.16|9797.16|0
1688555100000|2023-07-05 11:05:00|9798.32|9798.32|9799.9|9799.9|9799.9|9799.9|9798.3|9798.3|0
1688555400000|2023-07-05 11:10:00|9800.16|9800.16|9796.35|9796.35|9800.16|9800.16|9796.35|9796.35|0
1688555700000|2023-07-05 11:15:00|9795.82|9795.82|9800.66|9800.66|9801.02|9801.02|9793.28|9793.28|0
1688556000000|2023-07-05 11:20:00|9800.84|9800.84|9803.98|9803.98|9803.98|9803.98|9800.29|9800.29|0
1688556300000|2023-07-05 11:25:00|9803.63|9803.63|9804.78|9804.78|9804.78|9804.78|9803.19|9803.19|0
1688556600000|2023-07-05 11:30:00|9805.3|9805.3|9806.99|9806.99|9806.99|9806.99|9805.3|9805.3|0
1688556900000|2023-07-05 11:35:00|9807.17|9807.17|9801.19|9801.19|9807.17|9807.17|9801.19|9801.19|0
1688557200000|2023-07-05 11:40:00|9803.56|9803.56|9801.72|9801.72|9806.81|9806.81|9801.72|9801.72|0
1688557500000|2023-07-05 11:45:00|9801.37|9801.37|9797.6|9797.6|9801.37|9801.37|9797.6|9797.6|0
1688557800000|2023-07-05 11:50:00|9797.24|9797.24|9793.18|9793.18|9797.24|9797.24|9793.18|9793.18|0
1688558100000|2023-07-05 11:55:00|9793.1|9793.1|9792.84|9792.84|9793.1|9793.1|9789.43|9789.43|0
1688558400000|2023-07-05 12:00:00|9790.48|9790.48|9790.48|9790.48|9790.5|9790.5|9789.77|9789.77|0
1688558700000|2023-07-05 12:05:00|9790.13|9790.13|9788.27|9788.27|9790.13|9790.13|9788.27|9788.27|0
1688559000000|2023-07-05 12:10:00|9788.53|9788.53|9788.25|9788.25|9788.95|9788.95|9788.06|9788.06|0
1688559300000|2023-07-05 12:15:00|9788.61|9788.61|9788.87|9788.87|9788.87|9788.87|9788.61|9788.61|0
1688559600000|2023-07-05 12:20:00|9789.13|9789.13|9790.09|9790.09|9790.09|9790.09|9788.98|9788.98|0
1688559900000|2023-07-05 12:25:00|9790.62|9790.62|9792.52|9792.52|9792.52|9792.52|9790.17|9790.17|0
1688560200000|2023-07-05 12:30:00|9790.15|9790.15|9791.81|9791.81|9791.81|9791.81|9789.1|9789.1|0
1688560500000|2023-07-05 12:35:00|9789.45|9789.45|9778.75|9778.75|9789.45|9789.45|9778.75|9778.75|0
1688560800000|2023-07-05 12:40:00|9778.57|9778.57|9772.59|9772.59|9778.57|9778.57|9771.29|9771.29|0
1688561100000|2023-07-05 12:45:00|9774.96|9774.96|9776.98|9776.98|9777.5|9777.5|9774.78|9774.78|0
1688561400000|2023-07-05 12:50:00|9776.81|9776.81|9776.14|9776.14|9779.73|9779.73|9773.67|9773.67|0
1688561700000|2023-07-05 12:55:00|9775.67|9775.67|9780.37|9780.37|9780.55|9780.55|9774.5|9774.5|0
1688562000000|2023-07-05 13:00:00|9780.02|9780.02|9778.9|9778.9|9780.22|9780.22|9778.72|9778.72|0
1688562300000|2023-07-05 13:05:00|9778.38|9778.38|9777.31|9777.31|9778.38|9778.38|9777.31|9777.31|0
1688562600000|2023-07-05 13:10:00|9777.13|9777.13|9775.2|9775.2|9777.74|9777.74|9775.2|9775.2|0
1688562900000|2023-07-05 13:15:00|9774.85|9774.85|9774.32|9774.32|9774.85|9774.85|9773.78|9773.78|0
1688563200000|2023-07-05 13:20:00|9774.47|9774.47|9767.04|9767.04|9774.65|9774.65|9767.04|9767.04|0
1688563500000|2023-07-05 13:25:00|9767.19|9767.19|9770.57|9770.57|9770.92|9770.92|9766.43|9766.43|0
1688563800000|2023-07-05 13:30:00|9770.92|9770.92|9776.46|9776.46|9776.81|9776.81|9770.92|9770.92|0
1688564100000|2023-07-05 13:35:00|9776.1|9776.1|9785|9785|9785|9785|9771.81|9771.81|0
1688564400000|2023-07-05 13:40:00|9784.74|9784.74|9788.33|9788.33|9793.12|9793.12|9783.77|9783.77|0
1688564700000|2023-07-05 13:45:00|9788.15|9788.15|9791.21|9791.21|9792|9792|9785.37|9785.37|0
1688565000000|2023-07-05 13:50:00|9791.47|9791.47|9793.84|9793.84|9798.05|9798.05|9789.88|9789.88|0
1688565300000|2023-07-05 13:55:00|9794.02|9794.02|9786.03|9786.03|9794.02|9794.02|9785.23|9785.23|0
1688565600000|2023-07-05 14:00:00|9785.77|9785.77|9768.34|9768.34|9785.77|9785.77|9768.34|9768.34|0
1688565900000|2023-07-05 14:05:00|9767.99|9767.99|9763.67|9763.67|9768.75|9768.75|9763.67|9763.67|0
1688566200000|2023-07-05 14:10:00|9763.49|9763.49|9776.07|9776.07|9777.99|9777.99|9763.15|9763.15|0
1688566500000|2023-07-05 14:15:00|9776.33|9776.33|9777.17|9777.17|9779.22|9779.22|9775.89|9775.89|0
1688566800000|2023-07-05 14:20:00|9776.81|9776.81|9772.35|9772.35|9776.82|9776.82|9772.35|9772.35|0
1688567100000|2023-07-05 14:25:00|9772.18|9772.18|9777.18|9777.18|9778.74|9778.74|9769.46|9769.46|0
1688567400000|2023-07-05 14:30:00|9777.54|9777.54|9776.41|9776.41|9777.83|9777.83|9775.28|9775.28|0
1688567700000|2023-07-05 14:35:00|9776.05|9776.05|9777.09|9777.09|9777.72|9777.72|9775.29|9775.29|0
1688568000000|2023-07-05 14:40:00|9776.83|9776.83|9768.75|9768.75|9777.01|9777.01|9768.49|9768.49|0
1688568300000|2023-07-05 14:45:00|9767.86|9767.86|9762.69|9762.69|9767.86|9767.86|9761.66|9761.66|0
1688568600000|2023-07-05 14:50:00|9765.06|9765.06|9755.53|9755.53|9765.06|9765.06|9755.27|9755.27|0
1688568900000|2023-07-05 14:55:00|9753.16|9753.16|9758.02|9758.02|9758.02|9758.02|9753.09|9753.09|0
1688569200000|2023-07-05 15:00:00|9757.93|9757.93|9757.09|9757.09|9758.23|9758.23|9753.06|9753.06|0
1688569500000|2023-07-05 15:05:00|9756.74|9756.74|9755.44|9755.44|9757.35|9757.35|9754.58|9754.58|0
1688569800000|2023-07-05 15:10:00|9755.08|9755.08|9756.25|9756.25|9759.13|9759.13|9754.55|9754.55|0
1688570100000|2023-07-05 15:15:00|9756.07|9756.07|9751.39|9751.39|9756.42|9756.42|9747.55|9747.55|0
1688570400000|2023-07-05 15:20:00|9751.57|9751.57|9754.7|9754.7|9755.32|9755.32|9750.6|9750.6|0
1688570700000|2023-07-05 15:25:00|9754.53|9754.53|9739.29|9739.29|9754.53|9754.53|9739.28|9739.28|0
1688627700000|2023-07-06 07:15:00|9703.96|9703.96|9714.7|9714.7|9718.6|9718.6|9703.96|9703.96|0
1688628000000|2023-07-06 07:20:00|9717.06|9717.06|9725.69|9725.69|9725.69|9725.69|9717.06|9717.06|0
1688628300000|2023-07-06 07:25:00|9723.32|9723.32|9714.11|9714.11|9723.32|9723.32|9711.74|9711.74|0
1688628600000|2023-07-06 07:30:00|9714.03|9714.03|9699.92|9699.92|9714.03|9714.03|9697.16|9697.16|0
1688628900000|2023-07-06 07:35:00|9697.55|9697.55|9691.87|9691.87|9697.55|9697.55|9689.41|9689.41|0
1688629200000|2023-07-06 07:40:00|9689.51|9689.51|9673.11|9673.11|9692.76|9692.76|9673.11|9673.11|0
1688629500000|2023-07-06 07:45:00|9675.47|9675.47|9677.21|9677.21|9677.21|9677.21|9671.6|9671.6|0
1688629800000|2023-07-06 07:50:00|9676.17|9676.17|9666.08|9666.08|9676.17|9676.17|9661.16|9661.16|0
1688630100000|2023-07-06 07:55:00|9665.73|9665.73|9667.32|9667.32|9667.67|9667.67|9661.96|9661.96|0
1688630400000|2023-07-06 08:00:00|9669.68|9669.68|9667.03|9667.03|9671.23|9671.23|9666.6|9666.6|0
1688630700000|2023-07-06 08:05:00|9664.67|9664.67|9665.33|9665.33|9665.59|9665.59|9658.48|9658.48|0
1688631000000|2023-07-06 08:10:00|9665.18|9665.18|9671.05|9671.05|9671.05|9671.05|9663.59|9663.59|0
1688631300000|2023-07-06 08:15:00|9673.5|9673.5|9684.94|9684.94|9686.43|9686.43|9673.5|9673.5|0
1688631600000|2023-07-06 08:20:00|9684.85|9684.85|9697.34|9697.34|9697.34|9697.34|9684.41|9684.41|0
1688631900000|2023-07-06 08:25:00|9697.08|9697.08|9689.44|9689.44|9697.25|9697.25|9686.94|9686.94|0
1688632200000|2023-07-06 08:30:00|9688.4|9688.4|9684.17|9684.17|9688.4|9688.4|9683.96|9683.96|0
1688632500000|2023-07-06 08:35:00|9683.87|9683.87|9674.54|9674.54|9684.02|9684.02|9674.54|9674.54|0
1688632800000|2023-07-06 08:40:00|9674.03|9674.03|9683.5|9683.5|9683.5|9683.5|9672.46|9672.46|0
1688633100000|2023-07-06 08:45:00|9683.68|9683.68|9690.16|9690.16|9690.16|9690.16|9683.68|9683.68|0
1688633400000|2023-07-06 08:50:00|9689.98|9689.98|9688.89|9688.89|9694.01|9694.01|9687.41|9687.41|0
1688633700000|2023-07-06 08:55:00|9688.96|9688.96|9685.21|9685.21|9692.55|9692.55|9682.77|9682.77|0
1688634000000|2023-07-06 09:00:00|9684.85|9684.85|9671.28|9671.28|9684.85|9684.85|9671.11|9671.11|0
1688634300000|2023-07-06 09:05:00|9670.75|9670.75|9668.13|9668.13|9670.75|9670.75|9663.93|9663.93|0
1688634600000|2023-07-06 09:10:00|9668.83|9668.83|9675.41|9675.41|9679.24|9679.24|9665.69|9665.69|0
1688634900000|2023-07-06 09:15:00|9673.04|9673.04|9673.65|9673.65|9674.34|9674.34|9670.83|9670.83|0
1688635200000|2023-07-06 09:20:00|9676.01|9676.01|9672.5|9672.5|9678.31|9678.31|9672.5|9672.5|0
1688635500000|2023-07-06 09:25:00|9672.41|9672.41|9672.87|9672.87|9673.29|9673.29|9671.89|9671.89|0
1688635800000|2023-07-06 09:30:00|9673.39|9673.39|9678.37|9678.37|9680.91|9680.91|9673.3|9673.3|0
1688636100000|2023-07-06 09:35:00|9676|9676|9680.06|9680.06|9680.23|9680.23|9675.23|9675.23|0
1688636400000|2023-07-06 09:40:00|9682.42|9682.42|9676.3|9676.3|9682.42|9682.42|9676.11|9676.11|0
1688636700000|2023-07-06 09:45:00|9675.52|9675.52|9676.2|9676.2|9676.2|9676.2|9674.83|9674.83|0
1688637000000|2023-07-06 09:50:00|9675.84|9675.84|9667.86|9667.86|9675.84|9675.84|9667.86|9667.86|0
1688637300000|2023-07-06 09:55:00|9667.5|9667.5|9669.22|9669.22|9677.04|9677.04|9667.15|9667.15|0
1688637600000|2023-07-06 10:00:00|9668.87|9668.87|9662.82|9662.82|9668.87|9668.87|9657.31|9657.31|0
1688637900000|2023-07-06 10:05:00|9663.52|9663.52|9663.68|9663.68|9669.28|9669.28|9663.42|9663.42|0
1688638200000|2023-07-06 10:10:00|9663.32|9663.32|9660.49|9660.49|9666.4|9666.4|9660.49|9660.49|0
1688638500000|2023-07-06 10:15:00|9660.23|9660.23|9657.1|9657.1|9660.23|9660.23|9656.4|9656.4|0
1688638800000|2023-07-06 10:20:00|9656.75|9656.75|9650.7|9650.7|9658.79|9658.79|9650.7|9650.7|0
1688639100000|2023-07-06 10:25:00|9649.92|9649.92|9644.03|9644.03|9650.18|9650.18|9644.03|9644.03|0
1688639400000|2023-07-06 10:30:00|9646.39|9646.39|9644.58|9644.58|9646.39|9646.39|9643.34|9643.34|0
1688639700000|2023-07-06 10:35:00|9644.39|9644.39|9650.42|9650.42|9650.42|9650.42|9644.39|9644.39|0
1688640000000|2023-07-06 10:40:00|9650.5|9650.5|9651.74|9651.74|9653.66|9653.66|9650.5|9650.5|0
1688640300000|2023-07-06 10:45:00|9652.1|9652.1|9652.31|9652.31|9655|9655|9651.16|9651.16|0
1688640600000|2023-07-06 10:50:00|9652.39|9652.39|9654.12|9654.12|9654.2|9654.2|9652.39|9652.39|0
1688640900000|2023-07-06 10:55:00|9653.6|9653.6|9651.05|9651.05|9653.96|9653.96|9648.69|9648.69|0
1688641200000|2023-07-06 11:00:00|9651.31|9651.31|9647.94|9647.94|9652.08|9652.08|9647.94|9647.94|0
1688641500000|2023-07-06 11:05:00|9648.13|9648.13|9650.35|9650.35|9650.35|9650.35|9648.13|9648.13|0
1688641800000|2023-07-06 11:10:00|9652.72|9652.72|9654.73|9654.73|9655.44|9655.44|9652.72|9652.72|0
1688642100000|2023-07-06 11:15:00|9654.38|9654.38|9652.1|9652.1|9656.66|9656.66|9652.1|9652.1|0
1688642400000|2023-07-06 11:20:00|9649.73|9649.73|9649.38|9649.38|9649.73|9649.73|9646.76|9646.76|0
1688642700000|2023-07-06 11:25:00|9649.64|9649.64|9654.62|9654.62|9654.62|9654.62|9649.64|9649.64|0
1688643000000|2023-07-06 11:30:00|9656.99|9656.99|9655.18|9655.18|9657.34|9657.34|9652.11|9652.11|0
1688643300000|2023-07-06 11:35:00|9654.9|9654.9|9657.59|9657.59|9657.78|9657.78|9654.9|9654.9|0
1688643600000|2023-07-06 11:40:00|9657.69|9657.69|9656.99|9656.99|9658.04|9658.04|9656.99|9656.99|0
1688643900000|2023-07-06 11:45:00|9656.64|9656.64|9653.2|9653.2|9656.64|9656.64|9653.02|9653.02|0
1688644200000|2023-07-06 11:50:00|9652.9|9652.9|9650.34|9650.34|9652.98|9652.98|9645.72|9645.72|0
1688644500000|2023-07-06 11:55:00|9650.52|9650.52|9649.23|9649.23|9650.52|9650.52|9648.97|9648.97|0
1688644800000|2023-07-06 12:00:00|9649.31|9649.31|9646.57|9646.57|9649.91|9649.91|9643.38|9643.38|0
1688645100000|2023-07-06 12:05:00|9646.31|9646.31|9638.08|9638.08|9646.31|9646.31|9637.76|9637.76|0
1688645400000|2023-07-06 12:10:00|9638.44|9638.44|9633.92|9633.92|9639.4|9639.4|9633.04|9633.04|0
1688645700000|2023-07-06 12:15:00|9631.55|9631.55|9626.06|9626.06|9631.55|9631.55|9626.06|9626.06|0
1688646000000|2023-07-06 12:20:00|9626.24|9626.24|9625.14|9625.14|9627.11|9627.11|9622.58|9622.58|0
1688646300000|2023-07-06 12:25:00|9622.77|9622.77|9626.98|9626.98|9628.12|9628.12|9621.53|9621.53|0
1688646600000|2023-07-06 12:30:00|9627.68|9627.68|9620.91|9620.91|9628.3|9628.3|9620.3|9620.3|0
1688646900000|2023-07-06 12:35:00|9623.28|9623.28|9617.22|9617.22|9624.01|9624.01|9617.14|9617.14|0
1688647200000|2023-07-06 12:40:00|9617.03|9617.03|9611.26|9611.26|9617.82|9617.82|9611.26|9611.26|0
1688647500000|2023-07-06 12:45:00|9611.11|9611.11|9614.5|9614.5|9614.59|9614.59|9610.33|9610.33|0
1688647800000|2023-07-06 12:50:00|9614.15|9614.15|9616.95|9616.95|9616.95|9616.95|9609.15|9609.15|0
1688648100000|2023-07-06 12:55:00|9617.21|9617.21|9617.66|9617.66|9617.87|9617.87|9617.11|9617.11|0
1688648400000|2023-07-06 13:00:00|9617.4|9617.4|9613.27|9613.27|9617.4|9617.4|9613.27|9613.27|0
1688648700000|2023-07-06 13:05:00|9613.62|9613.62|9607.72|9607.72|9613.62|9613.62|9602.83|9602.83|0
1688649000000|2023-07-06 13:10:00|9607.46|9607.46|9607.93|9607.93|9608.55|9608.55|9607.3|9607.3|0
1688649300000|2023-07-06 13:15:00|9608.19|9608.19|9605.28|9605.28|9608.19|9608.19|9602.92|9602.92|0
1688649600000|2023-07-06 13:20:00|9605.02|9605.02|9606.82|9606.82|9606.82|9606.82|9602.09|9602.09|0
1688649900000|2023-07-06 13:25:00|9606.75|9606.75|9607.17|9607.17|9609.11|9609.11|9606.56|9606.56|0
1688650200000|2023-07-06 13:30:00|9606.99|9606.99|9593.68|9593.68|9610.31|9610.31|9593.68|9593.68|0
1688650500000|2023-07-06 13:35:00|9593.6|9593.6|9593.44|9593.44|9594.61|9594.61|9587.93|9587.93|0
1688650800000|2023-07-06 13:40:00|9593.18|9593.18|9591.46|9591.46|9593.44|9593.44|9588.65|9588.65|0
1688651100000|2023-07-06 13:45:00|9591.28|9591.28|9597.31|9597.31|9602.18|9602.18|9590.58|9590.58|0
1688651400000|2023-07-06 13:50:00|9596.79|9596.79|9600.46|9600.46|9603.7|9603.7|9596.79|9596.79|0
1688651700000|2023-07-06 13:55:00|9599.94|9599.94|9598.43|9598.43|9600.27|9600.27|9596.59|9596.59|0
1688652000000|2023-07-06 14:00:00|9598.69|9598.69|9598.18|9598.18|9605.61|9605.61|9595.46|9595.46|0
1688652300000|2023-07-06 14:05:00|9595.81|9595.81|9589.54|9589.54|9598.53|9598.53|9589.54|9589.54|0
1688652600000|2023-07-06 14:10:00|9588.65|9588.65|9585.84|9585.84|9589.72|9589.72|9584.71|9584.71|0
1688652900000|2023-07-06 14:15:00|9586.19|9586.19|9591.24|9591.24|9598.27|9598.27|9586.19|9586.19|0
1688653200000|2023-07-06 14:20:00|9590.89|9590.89|9588.29|9588.29|9592.66|9592.66|9586.97|9586.97|0
1688653500000|2023-07-06 14:25:00|9588.19|9588.19|9575.57|9575.57|9588.96|9588.96|9573.13|9573.13|0
1688653800000|2023-07-06 14:30:00|9575.22|9575.22|9571.88|9571.88|9575.22|9575.22|9568.86|9568.86|0
1688654100000|2023-07-06 14:35:00|9572.14|9572.14|9579.77|9579.77|9581.41|9581.41|9569.77|9569.77|0
1688654400000|2023-07-06 14:40:00|9579.59|9579.59|9584.41|9584.41|9584.41|9584.41|9575.48|9575.48|0
1688654700000|2023-07-06 14:45:00|9584.67|9584.67|9580.63|9580.63|9584.93|9584.93|9577.83|9577.83|0
1688655000000|2023-07-06 14:50:00|9580.45|9580.45|9576.25|9576.25|9580.45|9580.45|9574.36|9574.36|0
1688655300000|2023-07-06 14:55:00|9576.51|9576.51|9576.69|9576.69|9577.82|9577.82|9574.75|9574.75|0
1688655600000|2023-07-06 15:00:00|9576.95|9576.95|9579.75|9579.75|9579.75|9579.75|9573.53|9573.53|0
1688655900000|2023-07-06 15:05:00|9582.11|9582.11|9575.69|9575.69|9582.11|9582.11|9573.5|9573.5|0
1688656200000|2023-07-06 15:10:00|9576.05|9576.05|9580.1|9580.1|9580.1|9580.1|9575.18|9575.18|0
1688656500000|2023-07-06 15:15:00|9579.31|9579.31|9576.57|9576.57|9580.14|9580.14|9575.77|9575.77|0
1688656800000|2023-07-06 15:20:00|9576.87|9576.87|9581.46|9581.46|9581.74|9581.74|9576.31|9576.31|0
1688657100000|2023-07-06 15:25:00|9581.72|9581.72|9588.1|9588.1|9592.46|9592.46|9580.52|9580.52|0
1688714100000|2023-07-07 07:15:00|9504.52|9504.52|9502.79|9502.79|9507.8|9507.8|9501.47|9501.47|0
1688714400000|2023-07-07 07:20:00|9502.44|9502.44|9501.01|9501.01|9514.01|9514.01|9492.79|9492.79|0
1688714700000|2023-07-07 07:25:00|9501.36|9501.36|9496.53|9496.53|9507.39|9507.39|9494.47|9494.47|0
1688715000000|2023-07-07 07:30:00|9496.71|9496.71|9504.39|9504.39|9508.85|9508.85|9496.71|9496.71|0
1688715300000|2023-07-07 07:35:00|9505.46|9505.46|9497.23|9497.23|9505.46|9505.46|9494.68|9494.68|0
1688715600000|2023-07-07 07:40:00|9497.41|9497.41|9472.62|9472.62|9498.12|9498.12|9472.62|9472.62|0
1688715900000|2023-07-07 07:45:00|9471.84|9471.84|9451.84|9451.84|9471.84|9471.84|9451.84|9451.84|0
1688716200000|2023-07-07 07:50:00|9452.02|9452.02|9447.54|9447.54|9456.04|9456.04|9447.54|9447.54|0
1688716500000|2023-07-07 07:55:00|9447.89|9447.89|9462.77|9462.77|9463.12|9463.12|9447.89|9447.89|0
1688716800000|2023-07-07 08:00:00|9465.13|9465.13|9458.53|9458.53|9466.36|9466.36|9457.44|9457.44|0
1688717100000|2023-07-07 08:05:00|9456.17|9456.17|9455.71|9455.71|9462.92|9462.92|9455.71|9455.71|0
1688717400000|2023-07-07 08:10:00|9455.53|9455.53|9451.83|9451.83|9455.53|9455.53|9444.76|9444.76|0
1688717700000|2023-07-07 08:15:00|9452.61|9452.61|9465.86|9465.86|9465.86|9465.86|9452.61|9452.61|0
1688718000000|2023-07-07 08:20:00|9465.71|9465.71|9470.14|9470.14|9470.14|9470.14|9464.93|9464.93|0
1688718300000|2023-07-07 08:25:00|9469.62|9469.62|9471.89|9471.89|9471.89|9471.89|9469.01|9469.01|0
1688718600000|2023-07-07 08:30:00|9474.26|9474.26|9464.24|9464.24|9475.33|9475.33|9464.24|9464.24|0
1688718900000|2023-07-07 08:35:00|9463.88|9463.88|9467.29|9467.29|9468.61|9468.61|9463.88|9463.88|0
1688719200000|2023-07-07 08:40:00|9464.92|9464.92|9456.16|9456.16|9465.1|9465.1|9453.79|9453.79|0
1688719500000|2023-07-07 08:45:00|9456.42|9456.42|9465.23|9465.23|9465.23|9465.23|9456.17|9456.17|0
1688719800000|2023-07-07 08:50:00|9465.51|9465.51|9468.83|9468.83|9471.37|9471.37|9465.51|9465.51|0
1688720100000|2023-07-07 08:55:00|9468.48|9468.48|9474.7|9474.7|9474.7|9474.7|9466.91|9466.91|0
1688720400000|2023-07-07 09:00:00|9475.41|9475.41|9485.95|9485.95|9485.95|9485.95|9475.41|9475.41|0
1688720700000|2023-07-07 09:05:00|9486.23|9486.23|9490.98|9490.98|9492.58|9492.58|9486.23|9486.23|0
1688721000000|2023-07-07 09:10:00|9492.03|9492.03|9505.41|9505.41|9507.78|9507.78|9492.03|9492.03|0
1688721300000|2023-07-07 09:15:00|9506.3|9506.3|9498.26|9498.26|9506.3|9506.3|9490.54|9490.54|0
1688721600000|2023-07-07 09:20:00|9498.17|9498.17|9487.77|9487.77|9498.77|9498.77|9486.54|9486.54|0
1688721900000|2023-07-07 09:25:00|9488.47|9488.47|9483.13|9483.13|9488.47|9488.47|9481.19|9481.19|0
1688722200000|2023-07-07 09:30:00|9483.48|9483.48|9482.33|9482.33|9483.74|9483.74|9479.35|9479.35|0
1688722500000|2023-07-07 09:35:00|9482.48|9482.48|9484.85|9484.85|9485.2|9485.2|9482.48|9482.48|0
1688722800000|2023-07-07 09:40:00|9482.48|9482.48|9484.11|9484.11|9484.11|9484.11|9478.88|9478.88|0
1688723100000|2023-07-07 09:45:00|9483.94|9483.94|9473.15|9473.15|9484.45|9484.45|9473.15|9473.15|0
1688723400000|2023-07-07 09:50:00|9471.74|9471.74|9463.37|9463.37|9474.46|9474.46|9463.37|9463.37|0
1688723700000|2023-07-07 09:55:00|9463.91|9463.91|9461.28|9461.28|9463.91|9463.91|9461.28|9461.28|0
1688724000000|2023-07-07 10:00:00|9461.02|9461.02|9455.24|9455.24|9461.02|9461.02|9453.23|9453.23|0
1688724300000|2023-07-07 10:05:00|9457.6|9457.6|9466.57|9466.57|9469.58|9469.58|9457.6|9457.6|0
1688724600000|2023-07-07 10:10:00|9464.2|9464.2|9459.76|9459.76|9464.21|9464.21|9458.25|9458.25|0
1688724900000|2023-07-07 10:15:00|9460.11|9460.11|9469.21|9469.21|9469.21|9469.21|9459.85|9459.85|0
1688725200000|2023-07-07 10:20:00|9471.58|9471.58|9475.51|9475.51|9475.51|9475.51|9468.69|9468.69|0
1688725500000|2023-07-07 10:25:00|9474.99|9474.99|9470.76|9470.76|9477.14|9477.14|9470.76|9470.76|0
1688725800000|2023-07-07 10:30:00|9471.81|9471.81|9476.29|9476.29|9476.29|9476.29|9471.81|9471.81|0
1688726100000|2023-07-07 10:35:00|9476.55|9476.55|9471.89|9471.89|9476.55|9476.55|9471.54|9471.54|0
1688726400000|2023-07-07 10:40:00|9474.26|9474.26|9472.43|9472.43|9475.68|9475.68|9472.43|9472.43|0
1688726700000|2023-07-07 10:45:00|9472.25|9472.25|9471.94|9471.94|9475.4|9475.4|9471.87|9471.87|0
1688727000000|2023-07-07 10:50:00|9471.77|9471.77|9473.82|9473.82|9474.6|9474.6|9468.51|9468.51|0
1688727300000|2023-07-07 10:55:00|9474.17|9474.17|9465.93|9465.93|9474.17|9474.17|9465.93|9465.93|0
1688727600000|2023-07-07 11:00:00|9465.75|9465.75|9466.97|9466.97|9470.13|9470.13|9465.4|9465.4|0
1688727900000|2023-07-07 11:05:00|9466.62|9466.62|9465.76|9465.76|9466.8|9466.8|9465.57|9465.57|0
1688728200000|2023-07-07 11:10:00|9466.11|9466.11|9467.82|9467.82|9467.82|9467.82|9464.92|9464.92|0
1688728500000|2023-07-07 11:15:00|9467.56|9467.56|9471.33|9471.33|9471.33|9471.33|9467.56|9467.56|0
1688728800000|2023-07-07 11:20:00|9470.55|9470.55|9470.47|9470.47|9470.55|9470.55|9470.03|9470.03|0
1688729100000|2023-07-07 11:25:00|9470.73|9470.73|9473.98|9473.98|9473.98|9473.98|9470.73|9470.73|0
1688729400000|2023-07-07 11:30:00|9473.46|9473.46|9471.09|9471.09|9473.46|9473.46|9469.69|9469.69|0
1688729700000|2023-07-07 11:35:00|9470.83|9470.83|9464.61|9464.61|9470.83|9470.83|9464.43|9464.43|0
1688730000000|2023-07-07 11:40:00|9464.96|9464.96|9462.84|9462.84|9465.75|9465.75|9462.84|9462.84|0
1688730300000|2023-07-07 11:45:00|9462.75|9462.75|9465.07|9465.07|9465.4|9465.4|9459.17|9459.17|0
1688730600000|2023-07-07 11:50:00|9467.44|9467.44|9473.94|9473.94|9473.94|9473.94|9467.44|9467.44|0
1688730900000|2023-07-07 11:55:00|9473.68|9473.68|9472.73|9472.73|9474.23|9474.23|9471.31|9471.31|0
1688731200000|2023-07-07 12:00:00|9470.37|9470.37|9467.71|9467.71|9472.82|9472.82|9467.71|9467.71|0
1688731500000|2023-07-07 12:05:00|9467.54|9467.54|9468.83|9468.83|9469.54|9469.54|9464.02|9464.02|0
1688731800000|2023-07-07 12:10:00|9468.65|9468.65|9461.98|9461.98|9468.83|9468.83|9461.8|9461.8|0
1688732100000|2023-07-07 12:15:00|9461.9|9461.9|9462.04|9462.04|9463.51|9463.51|9460.96|9460.96|0
1688732400000|2023-07-07 12:20:00|9462.56|9462.56|9456.7|9456.7|9466.35|9466.35|9456.7|9456.7|0
1688732700000|2023-07-07 12:25:00|9456.34|9456.34|9454.14|9454.14|9457.62|9457.62|9451.87|9451.87|0
1688733000000|2023-07-07 12:30:00|9454.92|9454.92|9486.54|9486.54|9487.34|9487.34|9454.92|9454.92|0
1688733300000|2023-07-07 12:35:00|9488.9|9488.9|9482.66|9482.66|9491.36|9491.36|9482.66|9482.66|0
1688733600000|2023-07-07 12:40:00|9480.29|9480.29|9479.58|9479.58|9482.66|9482.66|9474.98|9474.98|0
1688733900000|2023-07-07 12:45:00|9479.94|9479.94|9483.1|9483.1|9483.1|9483.1|9476.96|9476.96|0
1688734200000|2023-07-07 12:50:00|9483.61|9483.61|9495.63|9495.63|9495.89|9495.89|9483.61|9483.61|0
1688734500000|2023-07-07 12:55:00|9495.28|9495.28|9489.66|9489.66|9495.28|9495.28|9488.59|9488.59|0
1688734800000|2023-07-07 13:00:00|9489.57|9489.57|9482.99|9482.99|9491.93|9491.93|9482.99|9482.99|0
1688735100000|2023-07-07 13:05:00|9482.27|9482.27|9472.32|9472.32|9482.27|9482.27|9471.79|9471.79|0
1688735400000|2023-07-07 13:10:00|9472.14|9472.14|9479.69|9479.69|9480.59|9480.59|9469.78|9469.78|0
1688735700000|2023-07-07 13:15:00|9479.34|9479.34|9455.16|9455.16|9479.34|9479.34|9454.61|9454.61|0
1688736000000|2023-07-07 13:20:00|9455.68|9455.68|9454.93|9454.93|9458.5|9458.5|9453.45|9453.45|0
1688736300000|2023-07-07 13:25:00|9457.3|9457.3|9449.23|9449.23|9457.57|9457.57|9449.23|9449.23|0
1688736600000|2023-07-07 13:30:00|9444.49|9444.49|9441.27|9441.27|9448.28|9448.28|9438.81|9438.81|0
1688736900000|2023-07-07 13:35:00|9441.37|9441.37|9428.18|9428.18|9441.45|9441.45|9419.49|9419.49|0
1688737200000|2023-07-07 13:40:00|9427.83|9427.83|9418.13|9418.13|9430.19|9430.19|9411.91|9411.91|0
1688737500000|2023-07-07 13:45:00|9420.49|9420.49|9432.46|9432.46|9433.32|9433.32|9417.87|9417.87|0
1688737800000|2023-07-07 13:50:00|9431.85|9431.85|9437.53|9437.53|9437.53|9437.53|9428.17|9428.17|0
1688738100000|2023-07-07 13:55:00|9435.16|9435.16|9436.37|9436.37|9444.71|9444.71|9434.9|9434.9|0
1688738400000|2023-07-07 14:00:00|9435.07|9435.07|9433.44|9433.44|9435.07|9435.07|9423.76|9423.76|0
1688738700000|2023-07-07 14:05:00|9433.7|9433.7|9432.41|9432.41|9438.63|9438.63|9425.4|9425.4|0
1688739000000|2023-07-07 14:10:00|9432.59|9432.59|9423.92|9423.92|9433.12|9433.12|9422.45|9422.45|0
1688739300000|2023-07-07 14:15:00|9423.39|9423.39|9419.61|9419.61|9423.39|9423.39|9409.87|9409.87|0
1688739600000|2023-07-07 14:20:00|9419.97|9419.97|9408.29|9408.29|9419.97|9419.97|9407.59|9407.59|0
1688739900000|2023-07-07 14:25:00|9408.03|9408.03|9396.99|9396.99|9408.03|9408.03|9396.99|9396.99|0
1688740200000|2023-07-07 14:30:00|9396.9|9396.9|9393.9|9393.9|9398.01|9398.01|9392.17|9392.17|0
1688740500000|2023-07-07 14:35:00|9396.26|9396.26|9394.32|9394.32|9399.2|9399.2|9393.58|9393.58|0
1688740800000|2023-07-07 14:40:00|9391.95|9391.95|9400.14|9400.14|9401.39|9401.39|9391.95|9391.95|0
1688741100000|2023-07-07 14:45:00|9399.79|9399.79|9407.07|9407.07|9407.07|9407.07|9399.71|9399.71|0
1688741400000|2023-07-07 14:50:00|9406.92|9406.92|9414.23|9414.23|9414.23|9414.23|9405.41|9405.41|0
1688741700000|2023-07-07 14:55:00|9414.58|9414.58|9410.24|9410.24|9414.76|9414.76|9405.37|9405.37|0
1688742000000|2023-07-07 15:00:00|9410.17|9410.17|9418.73|9418.73|9419.08|9419.08|9410.17|9410.17|0
1688742300000|2023-07-07 15:05:00|9418.88|9418.88|9414.24|9414.24|9418.88|9418.88|9413.63|9413.63|0
1688742600000|2023-07-07 15:10:00|9414.43|9414.43|9409.76|9409.76|9417.03|9417.03|9409.31|9409.31|0
1688742900000|2023-07-07 15:15:00|9409.84|9409.84|9410.44|9410.44|9415.2|9415.2|9409.84|9409.84|0
1688743200000|2023-07-07 15:20:00|9410.26|9410.26|9415.21|9415.21|9415.3|9415.3|9407.55|9407.55|0
1688743500000|2023-07-07 15:25:00|9415.56|9415.56|9408.44|9408.44|9416.46|9416.46|9407.67|9407.67|0
1688973300000|2023-07-10 07:15:00|9415.39|9415.39|9428.35|9428.35|9430.55|9430.55|9413.91|9413.91|0
1688973600000|2023-07-10 07:20:00|9430.72|9430.72|9428.84|9428.84|9437.24|9437.24|9428.49|9428.49|0
1688973900000|2023-07-10 07:25:00|9429.67|9429.67|9418.45|9418.45|9432.55|9432.55|9418.26|9418.26|0
1688974200000|2023-07-10 07:30:00|9420.81|9420.81|9424.42|9424.42|9426.67|9426.67|9419.22|9419.22|0
1688974500000|2023-07-10 07:35:00|9426.79|9426.79|9421.61|9421.61|9427.14|9427.14|9419.08|9419.08|0
1688974800000|2023-07-10 07:40:00|9421.91|9421.91|9425.78|9425.78|9426.38|9426.38|9419.54|9419.54|0
1688975100000|2023-07-10 07:45:00|9426.31|9426.31|9433.53|9433.53|9434.46|9434.46|9426.14|9426.14|0
1688975400000|2023-07-10 07:50:00|9434.23|9434.23|9434.01|9434.01|9434.23|9434.23|9431.19|9431.19|0
1688975700000|2023-07-10 07:55:00|9438.74|9438.74|9430.02|9430.02|9439.27|9439.27|9430.02|9430.02|0
1688976000000|2023-07-10 08:00:00|9430.39|9430.39|9431.27|9431.27|9431.27|9431.27|9423.57|9423.57|0
1688976300000|2023-07-10 08:05:00|9430.92|9430.92|9434.65|9434.65|9434.65|9434.65|9430.69|9430.69|0
1688976600000|2023-07-10 08:10:00|9435.17|9435.17|9436.4|9436.4|9441.31|9441.31|9434.91|9434.91|0
1688976900000|2023-07-10 08:15:00|9438.77|9438.77|9444.82|9444.82|9444.82|9444.82|9438.77|9438.77|0
1688977200000|2023-07-10 08:20:00|9444.59|9444.59|9454.11|9454.11|9454.11|9454.11|9444.59|9444.59|0
1688977500000|2023-07-10 08:25:00|9454.26|9454.26|9451.22|9451.22|9454.51|9454.51|9449.44|9449.44|0
1688977800000|2023-07-10 08:30:00|9451.29|9451.29|9444.96|9444.96|9451.29|9451.29|9444.44|9444.44|0
1688978100000|2023-07-10 08:35:00|9447.32|9447.32|9450.08|9450.08|9450.08|9450.08|9447.11|9447.11|0
1688978400000|2023-07-10 08:40:00|9449.72|9449.72|9447.09|9447.09|9449.72|9449.72|9445.06|9445.06|0
1688978700000|2023-07-10 08:45:00|9446.56|9446.56|9450.72|9450.72|9450.72|9450.72|9446.41|9446.41|0
1688979000000|2023-07-10 08:50:00|9450.42|9450.42|9439.03|9439.03|9450.42|9450.42|9438.33|9438.33|0
1688979300000|2023-07-10 08:55:00|9439.12|9439.12|9433.86|9433.86|9440.87|9440.87|9433.77|9433.77|0
1688979600000|2023-07-10 09:00:00|9434.04|9434.04|9438.52|9438.52|9438.52|9438.52|9430.1|9430.1|0
1688979900000|2023-07-10 09:05:00|9440.89|9440.89|9436.23|9436.23|9441.85|9441.85|9436.23|9436.23|0
1688980200000|2023-07-10 09:10:00|9436.32|9436.32|9431.64|9431.64|9440|9440|9431.64|9431.64|0
1688980500000|2023-07-10 09:15:00|9431.12|9431.12|9425.36|9425.36|9431.12|9431.12|9425.36|9425.36|0
1688980800000|2023-07-10 09:20:00|9425.01|9425.01|9431.32|9431.32|9431.32|9431.32|9424.67|9424.67|0
1688981100000|2023-07-10 09:25:00|9431.14|9431.14|9425.08|9425.08|9431.14|9431.14|9425.08|9425.08|0
1688981400000|2023-07-10 09:30:00|9425.31|9425.31|9427.54|9427.54|9428.62|9428.62|9425.31|9425.31|0
1688981700000|2023-07-10 09:35:00|9430.26|9430.26|9435.12|9435.12|9435.99|9435.99|9430.26|9430.26|0
1688982000000|2023-07-10 09:40:00|9435.82|9435.82|9435.08|9435.08|9436.34|9436.34|9433.06|9433.06|0
1688982300000|2023-07-10 09:45:00|9435.26|9435.26|9432.03|9432.03|9435.96|9435.96|9432.03|9432.03|0
1688982600000|2023-07-10 09:50:00|9432.38|9432.38|9437.73|9437.73|9437.73|9437.73|9431.95|9431.95|0
1688982900000|2023-07-10 09:55:00|9438.08|9438.08|9438|9438|9438.08|9438.08|9435.38|9435.38|0
1688983200000|2023-07-10 10:00:00|9437.65|9437.65|9438.05|9438.05|9439.66|9439.66|9435.43|9435.43|0
1688983500000|2023-07-10 10:05:00|9437.98|9437.98|9444.15|9444.15|9445.56|9445.56|9437.98|9437.98|0
1688983800000|2023-07-10 10:10:00|9444.5|9444.5|9444.85|9444.85|9444.85|9444.85|9444.24|9444.24|0
1688984100000|2023-07-10 10:15:00|9442.48|9442.48|9449.6|9449.6|9449.86|9449.86|9440.12|9440.12|0
1688984400000|2023-07-10 10:20:00|9449.67|9449.67|9448.72|9448.72|9452.22|9452.22|9448.72|9448.72|0
1688984700000|2023-07-10 10:25:00|9448.53|9448.53|9448.09|9448.09|9448.53|9448.53|9448.09|9448.09|0
1688985000000|2023-07-10 10:30:00|9448.27|9448.27|9451.18|9451.18|9451.18|9451.18|9448.27|9448.27|0
1688985300000|2023-07-10 10:35:00|9448.81|9448.81|9448.37|9448.37|9448.81|9448.81|9448.2|9448.2|0
1688985600000|2023-07-10 10:40:00|9446|9446|9451.61|9451.61|9451.79|9451.79|9446|9446|0
1688985900000|2023-07-10 10:45:00|9449.25|9449.25|9452.4|9452.4|9452.4|9452.4|9449.07|9449.07|0
1688986200000|2023-07-10 10:50:00|9452.58|9452.58|9453.36|9453.36|9453.36|9453.36|9452.58|9452.58|0
1688986500000|2023-07-10 10:55:00|9453.62|9453.62|9456.69|9456.69|9459.05|9459.05|9453.62|9453.62|0
1688986800000|2023-07-10 11:00:00|9456.78|9456.78|9457.58|9457.58|9460.68|9460.68|9456.43|9456.43|0
1688987100000|2023-07-10 11:05:00|9457.76|9457.76|9459.42|9459.42|9459.68|9459.68|9457.05|9457.05|0
1688987400000|2023-07-10 11:10:00|9459.78|9459.78|9456.89|9456.89|9459.78|9459.78|9456.89|9456.89|0
1688987700000|2023-07-10 11:15:00|9459.26|9459.26|9463.03|9463.03|9466.61|9466.61|9459.26|9459.26|0
1688988000000|2023-07-10 11:20:00|9463.11|9463.11|9462.85|9462.85|9463.53|9463.53|9462.35|9462.35|0
1688988300000|2023-07-10 11:25:00|9463.11|9463.11|9468.96|9468.96|9470.69|9470.69|9463.11|9463.11|0
1688988600000|2023-07-10 11:30:00|9468.86|9468.86|9470.08|9470.08|9470.78|9470.78|9467.89|9467.89|0
1688988900000|2023-07-10 11:35:00|9470.43|9470.43|9473.34|9473.34|9473.34|9473.34|9470.38|9470.38|0
1688989200000|2023-07-10 11:40:00|9474.05|9474.05|9473.99|9473.99|9474.61|9474.61|9473.9|9473.9|0
1688989500000|2023-07-10 11:45:00|9473.92|9473.92|9471.53|9471.53|9473.99|9473.99|9470.3|9470.3|0
1688989800000|2023-07-10 11:50:00|9473.9|9473.9|9472.27|9472.27|9474.51|9474.51|9471.96|9471.96|0
1688990100000|2023-07-10 11:55:00|9472.01|9472.01|9472.11|9472.11|9472.44|9472.44|9472.01|9472.01|0
1688990400000|2023-07-10 12:00:00|9472.03|9472.03|9475.88|9475.88|9476.14|9476.14|9471.94|9471.94|0
1688990700000|2023-07-10 12:05:00|9475.62|9475.62|9476.93|9476.93|9476.93|9476.93|9474.02|9474.02|0
1688991000000|2023-07-10 12:10:00|9477.02|9477.02|9485.51|9485.51|9485.51|9485.51|9477.02|9477.02|0
1688991300000|2023-07-10 12:15:00|9487.87|9487.87|9488.52|9488.52|9488.52|9488.52|9487.2|9487.2|0
1688991600000|2023-07-10 12:20:00|9488.24|9488.24|9489.25|9489.25|9490.95|9490.95|9487.89|9487.89|0
1688991900000|2023-07-10 12:25:00|9489.6|9489.6|9486.72|9486.72|9490.13|9490.13|9486.72|9486.72|0
1688992200000|2023-07-10 12:30:00|9486.46|9486.46|9486.2|9486.2|9486.46|9486.46|9483.74|9483.74|0
1688992500000|2023-07-10 12:35:00|9486.55|9486.55|9489.54|9489.54|9489.87|9489.87|9486.55|9486.55|0
1688992800000|2023-07-10 12:40:00|9491.9|9491.9|9488.58|9488.58|9492.08|9492.08|9488.05|9488.05|0
1688993100000|2023-07-10 12:45:00|9488.51|9488.51|9486.6|9486.6|9488.66|9488.66|9486.6|9486.6|0
1688993400000|2023-07-10 12:50:00|9486.43|9486.43|9483.81|9483.81|9486.43|9486.43|9481.09|9481.09|0
1688993700000|2023-07-10 12:55:00|9483.55|9483.55|9481.88|9481.88|9484.06|9484.06|9481.69|9481.69|0
1688994000000|2023-07-10 13:00:00|9484.25|9484.25|9482.54|9482.54|9484.86|9484.86|9480.09|9480.09|0
1688994300000|2023-07-10 13:05:00|9482.19|9482.19|9475.26|9475.26|9482.19|9482.19|9474.47|9474.47|0
1688994600000|2023-07-10 13:10:00|9475.61|9475.61|9471.93|9471.93|9475.61|9475.61|9469.3|9469.3|0
1688994900000|2023-07-10 13:15:00|9472.11|9472.11|9470.7|9470.7|9472.11|9472.11|9468.34|9468.34|0
1688995200000|2023-07-10 13:20:00|9470.87|9470.87|9465.96|9465.96|9470.87|9470.87|9465.96|9465.96|0
1688995500000|2023-07-10 13:25:00|9465.77|9465.77|9462.56|9462.56|9465.88|9465.88|9462.03|9462.03|0
1688995800000|2023-07-10 13:30:00|9460.19|9460.19|9467.07|9467.07|9468.49|9468.49|9459.93|9459.93|0
1688996100000|2023-07-10 13:35:00|9466.91|9466.91|9471.92|9471.92|9472.61|9472.61|9466.91|9466.91|0
1688996400000|2023-07-10 13:40:00|9472.1|9472.1|9470.78|9470.78|9472.1|9472.1|9469.29|9469.29|0
1688996700000|2023-07-10 13:45:00|9473.14|9473.14|9478.58|9478.58|9478.58|9478.58|9472.1|9472.1|0
1688997000000|2023-07-10 13:50:00|9480.95|9480.95|9477|9477|9482.18|9482.18|9477|9477|0
1688997300000|2023-07-10 13:55:00|9477.09|9477.09|9475.73|9475.73|9477.09|9477.09|9472.7|9472.7|0
1688997600000|2023-07-10 14:00:00|9475.55|9475.55|9475.85|9475.85|9476.9|9476.9|9472.83|9472.83|0
1688997900000|2023-07-10 14:05:00|9476.03|9476.03|9475.9|9475.9|9477.3|9477.3|9474.36|9474.36|0
1688998200000|2023-07-10 14:10:00|9478.27|9478.27|9484.64|9484.64|9487.13|9487.13|9478.27|9478.27|0
1688998500000|2023-07-10 14:15:00|9484.72|9484.72|9482.58|9482.58|9485.05|9485.05|9481.74|9481.74|0
1688998800000|2023-07-10 14:20:00|9482.94|9482.94|9493.75|9493.75|9493.75|9493.75|9482.94|9482.94|0
1688999100000|2023-07-10 14:25:00|9494.1|9494.1|9492.49|9492.49|9497.09|9497.09|9492.23|9492.23|0
1688999400000|2023-07-10 14:30:00|9485.39|9485.39|9483.98|9483.98|9487.76|9487.76|9483.81|9483.81|0
1688999700000|2023-07-10 14:35:00|9483.37|9483.37|9481.69|9481.69|9483.37|9483.37|9481.53|9481.53|0
1689000000000|2023-07-10 14:40:00|9481.95|9481.95|9469.98|9469.98|9481.95|9481.95|9469.98|9469.98|0
1689000300000|2023-07-10 14:45:00|9470.08|9470.08|9468.25|9468.25|9471.66|9471.66|9468.25|9468.25|0
1689000600000|2023-07-10 14:50:00|9468.08|9468.08|9461.32|9461.32|9468.08|9468.08|9461.32|9461.32|0
1689000900000|2023-07-10 14:55:00|9463.68|9463.68|9464.02|9464.02|9467.01|9467.01|9463.41|9463.41|0
1689001200000|2023-07-10 15:00:00|9463.84|9463.84|9464.52|9464.52|9470.57|9470.57|9463.84|9463.84|0
1689001500000|2023-07-10 15:05:00|9462.15|9462.15|9461.59|9461.59|9462.15|9462.15|9456.55|9456.55|0
1689001800000|2023-07-10 15:10:00|9461.33|9461.33|9462.19|9462.19|9462.55|9462.55|9461.33|9461.33|0
1689002100000|2023-07-10 15:15:00|9461.93|9461.93|9466.03|9466.03|9471.65|9471.65|9461.93|9461.93|0
1689002400000|2023-07-10 15:20:00|9465.77|9465.77|9458.29|9458.29|9465.77|9465.77|9457.77|9457.77|0
1689002700000|2023-07-10 15:25:00|9458.55|9458.55|9458.11|9458.11|9459.75|9459.75|9456.29|9456.29|0
1689059700000|2023-07-11 07:15:00|9451.49|9451.49|9442.45|9442.45|9451.56|9451.56|9437.7|9437.7|0
1689060000000|2023-07-11 07:20:00|9443.49|9443.49|9438.25|9438.25|9445.92|9445.92|9437.47|9437.47|0
1689060300000|2023-07-11 07:25:00|9437.9|9437.9|9418.73|9418.73|9437.9|9437.9|9417.04|9417.04|0
1689060600000|2023-07-11 07:30:00|9418.88|9418.88|9414.39|9414.39|9422.69|9422.69|9412.03|9412.03|0
1689060900000|2023-07-11 07:35:00|9414.93|9414.93|9414.43|9414.43|9419.45|9419.45|9411.11|9411.11|0
1689061200000|2023-07-11 07:40:00|9412.07|9412.07|9412.37|9412.37|9415.44|9415.44|9411.3|9411.3|0
1689061500000|2023-07-11 07:45:00|9413.93|9413.93|9414.89|9414.89|9420.24|9420.24|9407.79|9407.79|0
1689061800000|2023-07-11 07:50:00|9414.54|9414.54|9410.87|9410.87|9414.54|9414.54|9410.87|9410.87|0
1689062100000|2023-07-11 07:55:00|9408.5|9408.5|9389.48|9389.48|9408.5|9408.5|9389.48|9389.48|0
1689062400000|2023-07-11 08:00:00|9388.96|9388.96|9392.5|9392.5|9392.65|9392.65|9381.57|9381.57|0
1689062700000|2023-07-11 08:05:00|9393.03|9393.03|9389.73|9389.73|9393.03|9393.03|9384.54|9384.54|0
1689063000000|2023-07-11 08:10:00|9392.1|9392.1|9396|9396|9399.73|9399.73|9392.1|9392.1|0
1689063300000|2023-07-11 08:15:00|9393.64|9393.64|9388.97|9388.97|9396.36|9396.36|9388.82|9388.82|0
1689063600000|2023-07-11 08:20:00|9388.69|9388.69|9388.64|9388.64|9394.6|9394.6|9388.07|9388.07|0
1689063900000|2023-07-11 08:25:00|9388.38|9388.38|9375.83|9375.83|9388.38|9388.38|9375.13|9375.13|0
1689064200000|2023-07-11 08:30:00|9373.46|9373.46|9374.63|9374.63|9375.61|9375.61|9372.35|9372.35|0
1689064500000|2023-07-11 08:35:00|9374.03|9374.03|9375.44|9375.44|9377.48|9377.48|9371.43|9371.43|0
1689064800000|2023-07-11 08:40:00|9375.09|9375.09|9376.06|9376.06|9377.03|9377.03|9371.33|9371.33|0
1689065100000|2023-07-11 08:45:00|9375.97|9375.97|9378.66|9378.66|9385.76|9385.76|9375.97|9375.97|0
1689065400000|2023-07-11 08:50:00|9381.02|9381.02|9377.27|9377.27|9382|9382|9373.58|9373.58|0
1689065700000|2023-07-11 08:55:00|9377.53|9377.53|9376.8|9376.8|9385.66|9385.66|9374.43|9374.43|0
1689066000000|2023-07-11 09:00:00|9379.17|9379.17|9381.59|9381.59|9381.59|9381.59|9371.94|9371.94|0
1689066300000|2023-07-11 09:05:00|9381.77|9381.77|9382.98|9382.98|9386.03|9386.03|9381.59|9381.59|0
1689066600000|2023-07-11 09:10:00|9380.62|9380.62|9380.77|9380.77|9382.88|9382.88|9380.17|9380.17|0
1689066900000|2023-07-11 09:15:00|9380.86|9380.86|9365.28|9365.28|9380.86|9380.86|9365.28|9365.28|0
1689067200000|2023-07-11 09:20:00|9367.11|9367.11|9373.92|9373.92|9374.02|9374.02|9367.02|9367.02|0
1689067500000|2023-07-11 09:25:00|9374.1|9374.1|9375.23|9375.23|9375.23|9375.23|9369.89|9369.89|0
1689067800000|2023-07-11 09:30:00|9375.94|9375.94|9375.83|9375.83|9378.01|9378.01|9375.59|9375.59|0
1689068100000|2023-07-11 09:35:00|9375.57|9375.57|9377.48|9377.48|9377.48|9377.48|9367.59|9367.59|0
1689068400000|2023-07-11 09:40:00|9377.22|9377.22|9373.7|9373.7|9378.2|9378.2|9373.02|9373.02|0
1689068700000|2023-07-11 09:45:00|9374.75|9374.75|9383.76|9383.76|9389.24|9389.24|9374.75|9374.75|0
1689069000000|2023-07-11 09:50:00|9386.13|9386.13|9389.72|9389.72|9391.88|9391.88|9386.13|9386.13|0
1689069300000|2023-07-11 09:55:00|9389.54|9389.54|9390.15|9390.15|9390.86|9390.86|9389.54|9389.54|0
1689069600000|2023-07-11 10:00:00|9392.51|9392.51|9394.27|9394.27|9395.05|9395.05|9391.98|9391.98|0
1689069900000|2023-07-11 10:05:00|9394.19|9394.19|9396.73|9396.73|9397.16|9397.16|9394.19|9394.19|0
1689070200000|2023-07-11 10:10:00|9396.56|9396.56|9403.37|9403.37|9403.65|9403.65|9396.17|9396.17|0
1689070500000|2023-07-11 10:15:00|9403.56|9403.56|9405.96|9405.96|9408.32|9408.32|9402.3|9402.3|0
1689070800000|2023-07-11 10:20:00|9406.31|9406.31|9408.46|9408.46|9413.51|9413.51|9406.31|9406.31|0
1689071100000|2023-07-11 10:25:00|9408.36|9408.36|9408.02|9408.02|9408.9|9408.9|9407.84|9407.84|0
1689071400000|2023-07-11 10:30:00|9405.65|9405.65|9404.11|9404.11|9408.11|9408.11|9401.4|9401.4|0
1689071700000|2023-07-11 10:35:00|9406.48|9406.48|9405.62|9405.62|9406.48|9406.48|9404.82|9404.82|0
1689072000000|2023-07-11 10:40:00|9405.27|9405.27|9402.64|9402.64|9405.27|9405.27|9402.11|9402.11|0
1689072300000|2023-07-11 10:45:00|9402.82|9402.82|9393.03|9393.03|9402.82|9402.82|9393.03|9393.03|0
1689072600000|2023-07-11 10:50:00|9393.74|9393.74|9401.86|9401.86|9401.86|9401.86|9391.64|9391.64|0
1689072900000|2023-07-11 10:55:00|9401.71|9401.71|9407.58|9407.58|9407.58|9407.58|9401.53|9401.53|0
1689073200000|2023-07-11 11:00:00|9407.23|9407.23|9399.1|9399.1|9407.23|9407.23|9399.1|9399.1|0
1689073500000|2023-07-11 11:05:00|9399.62|9399.62|9404.39|9404.39|9404.39|9404.39|9395.72|9395.72|0
1689073800000|2023-07-11 11:10:00|9404.74|9404.74|9404.92|9404.92|9404.92|9404.92|9402.38|9402.38|0
1689074100000|2023-07-11 11:15:00|9405.28|9405.28|9402.73|9402.73|9405.28|9405.28|9402.73|9402.73|0
1689074400000|2023-07-11 11:20:00|9405.1|9405.1|9401.76|9401.76|9405.1|9405.1|9401.76|9401.76|0
1689074700000|2023-07-11 11:25:00|9402.11|9402.11|9402.56|9402.56|9402.56|9402.56|9399.49|9399.49|0
1689075000000|2023-07-11 11:30:00|9402.74|9402.74|9400.73|9400.73|9403.35|9403.35|9400.73|9400.73|0
1689075300000|2023-07-11 11:35:00|9400.37|9400.37|9398.1|9398.1|9402.22|9402.22|9398.1|9398.1|0
1689075600000|2023-07-11 11:40:00|9397.32|9397.32|9384.36|9384.36|9397.32|9397.32|9384.36|9384.36|0
1689075900000|2023-07-11 11:45:00|9382|9382|9379.23|9379.23|9382.18|9382.18|9375.61|9375.61|0
1689076200000|2023-07-11 11:50:00|9376.87|9376.87|9375.06|9375.06|9377.13|9377.13|9372.62|9372.62|0
1689076500000|2023-07-11 11:55:00|9374.8|9374.8|9372.25|9372.25|9374.97|9374.97|9369.88|9369.88|0
1689076800000|2023-07-11 12:00:00|9374.61|9374.61|9372.75|9372.75|9374.61|9374.61|9369.77|9369.77|0
1689077100000|2023-07-11 12:05:00|9373.01|9373.01|9372.84|9372.84|9375.73|9375.73|9372.84|9372.84|0
1689077400000|2023-07-11 12:10:00|9373.1|9373.1|9376.27|9376.27|9376.27|9376.27|9370.8|9370.8|0
1689077700000|2023-07-11 12:15:00|9376.45|9376.45|9376.37|9376.37|9376.45|9376.45|9376.19|9376.19|0
1689078000000|2023-07-11 12:20:00|9376.55|9376.55|9380.41|9380.41|9382.77|9382.77|9376.55|9376.55|0
1689078300000|2023-07-11 12:25:00|9381.11|9381.11|9390.03|9390.03|9390.03|9390.03|9381.11|9381.11|0
1689078600000|2023-07-11 12:30:00|9390.73|9390.73|9402.46|9402.46|9402.46|9402.46|9390.73|9390.73|0
1689078900000|2023-07-11 12:35:00|9402.72|9402.72|9401.76|9401.76|9402.72|9402.72|9396.51|9396.51|0
1689079200000|2023-07-11 12:40:00|9404.12|9404.12|9408.34|9408.34|9409.21|9409.21|9404.12|9404.12|0
1689079500000|2023-07-11 12:45:00|9405.97|9405.97|9404.68|9404.68|9405.97|9405.97|9401.79|9401.79|0
1689079800000|2023-07-11 12:50:00|9404.77|9404.77|9405.64|9405.64|9405.64|9405.64|9400.04|9400.04|0
1689080100000|2023-07-11 12:55:00|9403.27|9403.27|9402.99|9402.99|9405.73|9405.73|9402.99|9402.99|0
1689080400000|2023-07-11 13:00:00|9405.36|9405.36|9409.29|9409.29|9409.29|9409.29|9402.64|9402.64|0
1689080700000|2023-07-11 13:05:00|9408.94|9408.94|9400.17|9400.17|9408.94|9408.94|9399.92|9399.92|0
1689081000000|2023-07-11 13:10:00|9400.71|9400.71|9401.53|9401.53|9401.53|9401.53|9398.11|9398.11|0
1689081300000|2023-07-11 13:15:00|9401.18|9401.18|9396.64|9396.64|9401.18|9401.18|9396.55|9396.55|0
1689081600000|2023-07-11 13:20:00|9393.74|9393.74|9391.32|9391.32|9394.09|9394.09|9391.32|9391.32|0
1689081900000|2023-07-11 13:25:00|9391.15|9391.15|9385.95|9385.95|9391.41|9391.41|9385.77|9385.77|0
1689082200000|2023-07-11 13:30:00|9385.77|9385.77|9383.25|9383.25|9390.36|9390.36|9383.25|9383.25|0
1689082500000|2023-07-11 13:35:00|9383.51|9383.51|9391.56|9391.56|9393.88|9393.88|9383.51|9383.51|0
1689082800000|2023-07-11 13:40:00|9391.04|9391.04|9393.44|9393.44|9393.7|9393.7|9385.17|9385.17|0
1689083100000|2023-07-11 13:45:00|9393.09|9393.09|9394.28|9394.28|9395.08|9395.08|9385.27|9385.27|0
1689083400000|2023-07-11 13:50:00|9393.93|9393.93|9388.9|9388.9|9395.28|9395.28|9388.52|9388.52|0
1689083700000|2023-07-11 13:55:00|9389.43|9389.43|9390.46|9390.46|9390.49|9390.49|9386.89|9386.89|0
1689084000000|2023-07-11 14:00:00|9390.98|9390.98|9383.31|9383.31|9390.98|9390.98|9383.31|9383.31|0
1689084300000|2023-07-11 14:05:00|9383.14|9383.14|9377.69|9377.69|9384.7|9384.7|9377.69|9377.69|0
1689084600000|2023-07-11 14:10:00|9377.95|9377.95|9373.62|9373.62|9380.92|9380.92|9372.76|9372.76|0
1689084900000|2023-07-11 14:15:00|9374.15|9374.15|9374.41|9374.41|9378.44|9378.44|9373.34|9373.34|0
1689085200000|2023-07-11 14:20:00|9376.78|9376.78|9380.52|9380.52|9380.52|9380.52|9373.95|9373.95|0
1689085500000|2023-07-11 14:25:00|9380.71|9380.71|9378.08|9378.08|9381.77|9381.77|9377.73|9377.73|0
1689085800000|2023-07-11 14:30:00|9377.47|9377.47|9383.05|9383.05|9383.05|9383.05|9375.1|9375.1|0
1689086100000|2023-07-11 14:35:00|9382.69|9382.69|9378.79|9378.79|9384.09|9384.09|9378.53|9378.53|0
1689086400000|2023-07-11 14:40:00|9381.16|9381.16|9379.3|9379.3|9381.31|9381.31|9375.61|9375.61|0
1689086700000|2023-07-11 14:45:00|9376.94|9376.94|9382.38|9382.38|9382.38|9382.38|9374.92|9374.92|0
1689087000000|2023-07-11 14:50:00|9382.75|9382.75|9381.06|9381.06|9383.3|9383.3|9375.86|9375.86|0
1689087300000|2023-07-11 14:55:00|9380.96|9380.96|9382.01|9382.01|9382.18|9382.18|9378.34|9378.34|0
1689087600000|2023-07-11 15:00:00|9382.27|9382.27|9384.34|9384.34|9386.71|9386.71|9381.86|9381.86|0
1689087900000|2023-07-11 15:05:00|9384.7|9384.7|9393.49|9393.49|9393.49|9393.49|9382.42|9382.42|0
1689088200000|2023-07-11 15:10:00|9393.66|9393.66|9390.87|9390.87|9394.46|9394.46|9386.75|9386.75|0
1689088500000|2023-07-11 15:15:00|9390.61|9390.61|9404.1|9404.1|9404.1|9404.1|9390.61|9390.61|0
1689088800000|2023-07-11 15:20:00|9404|9404|9399.91|9399.91|9404|9404|9398.86|9398.86|0
1689089100000|2023-07-11 15:25:00|9399.73|9399.73|9385.69|9385.69|9399.9|9399.9|9383.71|9383.71|0
1689146100000|2023-07-12 07:15:00|9435.4|9435.4|9449.41|9449.41|9449.41|9449.41|9434.08|9434.08|0
1689146400000|2023-07-12 07:20:00|9449.06|9449.06|9444.82|9444.82|9451.25|9451.25|9444.82|9444.82|0
1689146700000|2023-07-12 07:25:00|9445.28|9445.28|9459.46|9459.46|9466.92|9466.92|9445.28|9445.28|0
1689147000000|2023-07-12 07:30:00|9461.83|9461.83|9451.1|9451.1|9463.24|9463.24|9446.66|9446.66|0
1689147300000|2023-07-12 07:35:00|9450.93|9450.93|9455.63|9455.63|9456|9456|9450.93|9450.93|0
1689147600000|2023-07-12 07:40:00|9455.11|9455.11|9451.09|9451.09|9455.31|9455.31|9451.09|9451.09|0
1689147900000|2023-07-12 07:45:00|9446.36|9446.36|9446.99|9446.99|9448.73|9448.73|9445.32|9445.32|0
1689148200000|2023-07-12 07:50:00|9447.69|9447.69|9464.39|9464.39|9464.39|9464.39|9447.69|9447.69|0
1689148500000|2023-07-12 07:55:00|9464.13|9464.13|9470.28|9470.28|9471.69|9471.69|9464.11|9464.11|0
1689148800000|2023-07-12 08:00:00|9470.02|9470.02|9485.7|9485.7|9485.7|9485.7|9470.02|9470.02|0
1689149100000|2023-07-12 08:05:00|9485|9485|9489.06|9489.06|9489.06|9489.06|9484.03|9484.03|0
1689149400000|2023-07-12 08:10:00|9488.71|9488.71|9493.49|9493.49|9493.49|9493.49|9486.35|9486.35|0
1689149700000|2023-07-12 08:15:00|9493.56|9493.56|9485.51|9485.51|9493.56|9493.56|9485.51|9485.51|0
1689150000000|2023-07-12 08:20:00|9485.7|9485.7|9481.49|9481.49|9487.99|9487.99|9481.49|9481.49|0
1689150300000|2023-07-12 08:25:00|9480.97|9480.97|9488.59|9488.59|9492.87|9492.87|9478.3|9478.3|0
1689150600000|2023-07-12 08:30:00|9489.11|9489.11|9493.83|9493.83|9495.05|9495.05|9489.11|9489.11|0
1689150900000|2023-07-12 08:35:00|9493.92|9493.92|9483.84|9483.84|9494.72|9494.72|9483.39|9483.39|0
1689151200000|2023-07-12 08:40:00|9483.99|9483.99|9483.69|9483.69|9486.06|9486.06|9476.48|9476.48|0
1689151500000|2023-07-12 08:45:00|9483.87|9483.87|9479.58|9479.58|9487.31|9487.31|9479.58|9479.58|0
1689151800000|2023-07-12 08:50:00|9481.95|9481.95|9480.77|9480.77|9484.5|9484.5|9477.91|9477.91|0
1689152100000|2023-07-12 08:55:00|9478.4|9478.4|9488.31|9488.31|9488.31|9488.31|9478.06|9478.06|0
1689152400000|2023-07-12 09:00:00|9489.18|9489.18|9492.94|9492.94|9493.2|9493.2|9489.18|9489.18|0
1689152700000|2023-07-12 09:05:00|9495.31|9495.31|9493.6|9493.6|9495.66|9495.66|9492.2|9492.2|0
1689153000000|2023-07-12 09:10:00|9495.97|9495.97|9496.34|9496.34|9498.7|9498.7|9495.62|9495.62|0
1689153300000|2023-07-12 09:15:00|9496.04|9496.04|9497.61|9497.61|9498.66|9498.66|9493.67|9493.67|0
1689153600000|2023-07-12 09:20:00|9496.9|9496.9|9494.63|9494.63|9498.21|9498.21|9491.37|9491.37|0
1689153900000|2023-07-12 09:25:00|9494.98|9494.98|9491.79|9491.79|9496.98|9496.98|9491.79|9491.79|0
1689154200000|2023-07-12 09:30:00|9494.15|9494.15|9499.07|9499.07|9500.12|9500.12|9494.15|9494.15|0
1689154500000|2023-07-12 09:35:00|9498.53|9498.53|9514.61|9514.61|9514.61|9514.61|9498.53|9498.53|0
1689154800000|2023-07-12 09:40:00|9513.72|9513.72|9513.03|9513.03|9513.9|9513.9|9510.66|9510.66|0
1689155100000|2023-07-12 09:45:00|9513.38|9513.38|9509.75|9509.75|9513.38|9513.38|9509.37|9509.37|0
1689155400000|2023-07-12 09:50:00|9509.92|9509.92|9507.76|9507.76|9509.92|9509.92|9504.31|9504.31|0
1689155700000|2023-07-12 09:55:00|9508.02|9508.02|9507.15|9507.15|9508.02|9508.02|9505.31|9505.31|0
1689156000000|2023-07-12 10:00:00|9502.42|9502.42|9507.35|9507.35|9507.83|9507.83|9502.42|9502.42|0
1689156300000|2023-07-12 10:05:00|9507.58|9507.58|9508.93|9508.93|9509.69|9509.69|9504.91|9504.91|0
1689156600000|2023-07-12 10:10:00|9507.19|9507.19|9510|9510|9510.09|9510.09|9500.09|9500.09|0
1689156900000|2023-07-12 10:15:00|9509.82|9509.82|9519.97|9519.97|9519.97|9519.97|9509.82|9509.82|0
1689157200000|2023-07-12 10:20:00|9520.49|9520.49|9518.99|9518.99|9523.16|9523.16|9517.66|9517.66|0
1689157500000|2023-07-12 10:25:00|9518.81|9518.81|9514.62|9514.62|9518.81|9518.81|9513.82|9513.82|0
1689157800000|2023-07-12 10:30:00|9516.98|9516.98|9515.48|9515.48|9517.52|9517.52|9515.13|9515.13|0
1689158100000|2023-07-12 10:35:00|9515.83|9515.83|9518.02|9518.02|9518.02|9518.02|9514.26|9514.26|0
1689158400000|2023-07-12 10:40:00|9518.11|9518.11|9524.43|9524.43|9525.21|9525.21|9518.11|9518.11|0
1689158700000|2023-07-12 10:45:00|9525.04|9525.04|9527.47|9527.47|9527.47|9527.47|9523.21|9523.21|0
1689159000000|2023-07-12 10:50:00|9527.29|9527.29|9525.42|9525.42|9532.26|9532.26|9525.16|9525.16|0
1689159300000|2023-07-12 10:55:00|9525.07|9525.07|9528.14|9528.14|9531.12|9531.12|9525.07|9525.07|0
1689159600000|2023-07-12 11:00:00|9525.51|9525.51|9526.71|9526.71|9527.07|9527.07|9525.51|9525.51|0
1689159900000|2023-07-12 11:05:00|9526.61|9526.61|9527.34|9527.34|9527.34|9527.34|9525.39|9525.39|0
1689160200000|2023-07-12 11:10:00|9527.52|9527.52|9529.77|9529.77|9531.79|9531.79|9526.83|9526.83|0
1689160500000|2023-07-12 11:15:00|9529.7|9529.7|9533.96|9533.96|9533.96|9533.96|9529.7|9529.7|0
1689160800000|2023-07-12 11:20:00|9534.22|9534.22|9530.99|9530.99|9534.61|9534.61|9528.62|9528.62|0
1689161100000|2023-07-12 11:25:00|9530.84|9530.84|9534.76|9534.76|9537.13|9537.13|9530.84|9530.84|0
1689161400000|2023-07-12 11:30:00|9534.59|9534.59|9532.93|9532.93|9537.4|9537.4|9532.32|9532.32|0
1689161700000|2023-07-12 11:35:00|9535.29|9535.29|9534.98|9534.98|9536.17|9536.17|9534.98|9534.98|0
1689162000000|2023-07-12 11:40:00|9534.8|9534.8|9537.17|9537.17|9537.87|9537.87|9534.8|9534.8|0
1689162300000|2023-07-12 11:45:00|9538.23|9538.23|9538.39|9538.39|9538.84|9538.84|9538.23|9538.23|0
1689162600000|2023-07-12 11:50:00|9538.65|9538.65|9544.16|9544.16|9546.52|9546.52|9538.65|9538.65|0
1689162900000|2023-07-12 11:55:00|9544.42|9544.42|9547.36|9547.36|9547.52|9547.52|9543.62|9543.62|0
1689163200000|2023-07-12 12:00:00|9547.62|9547.62|9551.2|9551.2|9553.32|9553.32|9547.62|9547.62|0
1689163500000|2023-07-12 12:05:00|9553.57|9553.57|9549.03|9549.03|9553.92|9553.92|9549.03|9549.03|0
1689163800000|2023-07-12 12:10:00|9548.67|9548.67|9546.06|9546.06|9548.67|9548.67|9545.64|9545.64|0
1689164100000|2023-07-12 12:15:00|9546.41|9546.41|9552.58|9552.58|9554.94|9554.94|9546.41|9546.41|0
1689164400000|2023-07-12 12:20:00|9552.22|9552.22|9540.65|9540.65|9552.22|9552.22|9538.29|9538.29|0
1689164700000|2023-07-12 12:25:00|9540.39|9540.39|9544.81|9544.81|9545.17|9545.17|9539.22|9539.22|0
1689165000000|2023-07-12 12:30:00|9545.44|9545.44|9570.16|9570.16|9574.48|9574.48|9545.44|9545.44|0
1689165300000|2023-07-12 12:35:00|9567.8|9567.8|9569.46|9569.46|9569.72|9569.72|9567.09|9567.09|0
1689165600000|2023-07-12 12:40:00|9567.09|9567.09|9552.63|9552.63|9567.09|9567.09|9552.63|9552.63|0
1689165900000|2023-07-12 12:45:00|9552.28|9552.28|9553.79|9553.79|9553.79|9553.79|9546.09|9546.09|0
1689166200000|2023-07-12 12:50:00|9553.44|9553.44|9551.34|9551.34|9559.05|9559.05|9550.9|9550.9|0
1689166500000|2023-07-12 12:55:00|9551.6|9551.6|9564.15|9564.15|9564.15|9564.15|9551.6|9551.6|0
1689166800000|2023-07-12 13:00:00|9563.89|9563.89|9570.06|9570.06|9570.06|9570.06|9560.4|9560.4|0
1689167100000|2023-07-12 13:05:00|9570.41|9570.41|9573.13|9573.13|9578.74|9578.74|9570.32|9570.32|0
1689167400000|2023-07-12 13:10:00|9573.39|9573.39|9586.15|9586.15|9586.15|9586.15|9573.39|9573.39|0
1689167700000|2023-07-12 13:15:00|9586.24|9586.24|9592.3|9592.3|9595.44|9595.44|9586.24|9586.24|0
1689168000000|2023-07-12 13:20:00|9592.56|9592.56|9586.15|9586.15|9594.2|9594.2|9585.88|9585.88|0
1689168300000|2023-07-12 13:25:00|9586.41|9586.41|9588.81|9588.81|9590.72|9590.72|9581.35|9581.35|0
1689168600000|2023-07-12 13:30:00|9588.99|9588.99|9592.33|9592.33|9601.37|9601.37|9588.99|9588.99|0
1689168900000|2023-07-12 13:35:00|9589.97|9589.97|9582.92|9582.92|9591.89|9591.89|9582.92|9582.92|0
1689169200000|2023-07-12 13:40:00|9582.4|9582.4|9563.49|9563.49|9582.66|9582.66|9560.67|9560.67|0
1689169500000|2023-07-12 13:45:00|9563.67|9563.67|9574.93|9574.93|9575.54|9575.54|9562.97|9562.97|0
1689169800000|2023-07-12 13:50:00|9575.28|9575.28|9570.13|9570.13|9577.95|9577.95|9570.13|9570.13|0
1689170100000|2023-07-12 13:55:00|9569.78|9569.78|9574.9|9574.9|9576.05|9576.05|9569.18|9569.18|0
1689170400000|2023-07-12 14:00:00|9574.54|9574.54|9583.31|9583.31|9583.78|9583.78|9570.08|9570.08|0
1689170700000|2023-07-12 14:05:00|9583.66|9583.66|9579.1|9579.1|9583.83|9583.83|9576.16|9576.16|0
1689171000000|2023-07-12 14:10:00|9581.47|9581.47|9589.66|9589.66|9590.29|9590.29|9581.3|9581.3|0
1689171300000|2023-07-12 14:15:00|9592.03|9592.03|9599.4|9599.4|9599.4|9599.4|9588.24|9588.24|0
1689171600000|2023-07-12 14:20:00|9599.14|9599.14|9596.69|9596.69|9599.85|9599.85|9593.71|9593.71|0
1689171900000|2023-07-12 14:25:00|9596.43|9596.43|9606.66|9606.66|9609.58|9609.58|9596.43|9596.43|0
1689172200000|2023-07-12 14:30:00|9606.14|9606.14|9602.68|9602.68|9606.14|9606.14|9598.46|9598.46|0
1689172500000|2023-07-12 14:35:00|9602.51|9602.51|9613.65|9613.65|9614.61|9614.61|9602.51|9602.51|0
1689172800000|2023-07-12 14:40:00|9613.39|9613.39|9607.01|9607.01|9613.39|9613.39|9604.36|9604.36|0
1689173100000|2023-07-12 14:45:00|9606.66|9606.66|9614.49|9614.49|9614.49|9614.49|9605.7|9605.7|0
1689173400000|2023-07-12 14:50:00|9615.19|9615.19|9616.21|9616.21|9619.56|9619.56|9614.28|9614.28|0
1689173700000|2023-07-12 14:55:00|9613.84|9613.84|9612.07|9612.07|9614.54|9614.54|9609.4|9609.4|0
1689174000000|2023-07-12 15:00:00|9612.33|9612.33|9605.78|9605.78|9612.68|9612.68|9604.54|9604.54|0
1689174300000|2023-07-12 15:05:00|9605.6|9605.6|9606.25|9606.25|9607.04|9607.04|9602.95|9602.95|0
1689174600000|2023-07-12 15:10:00|9608.62|9608.62|9612.23|9612.23|9616.13|9616.13|9608.43|9608.43|0
1689174900000|2023-07-12 15:15:00|9614.6|9614.6|9622.29|9622.29|9622.29|9622.29|9614.42|9614.42|0
1689175200000|2023-07-12 15:20:00|9622.1|9622.1|9618.53|9618.53|9622.26|9622.26|9616.86|9616.86|0
1689175500000|2023-07-12 15:25:00|9618.27|9618.27|9613.31|9613.31|9618.27|9618.27|9612.45|9612.45|0
1689232500000|2023-07-13 07:15:00|9600.59|9600.59|9599.18|9599.18|9600.59|9600.59|9591.29|9591.29|0
1689232800000|2023-07-13 07:20:00|9599.36|9599.36|9600.12|9600.12|9600.12|9600.12|9596.62|9596.62|0
1689233100000|2023-07-13 07:25:00|9602.49|9602.49|9605.56|9605.56|9606.94|9606.94|9602.49|9602.49|0
1689233400000|2023-07-13 07:30:00|9605.28|9605.28|9605.66|9605.66|9605.66|9605.66|9604.24|9604.24|0
1689233700000|2023-07-13 07:35:00|9605.92|9605.92|9604.13|9604.13|9606.1|9606.1|9601.36|9601.36|0
1689234000000|2023-07-13 07:40:00|9604.23|9604.23|9614.84|9614.84|9614.84|9614.84|9602.57|9602.57|0
1689234300000|2023-07-13 07:45:00|9615.71|9615.71|9623.37|9623.37|9623.37|9623.37|9615.36|9615.36|0
1689234600000|2023-07-13 07:50:00|9622.9|9622.9|9628.63|9628.63|9628.79|9628.79|9621.68|9621.68|0
1689234900000|2023-07-13 07:55:00|9626.27|9626.27|9619.76|9619.76|9626.27|9626.27|9616.99|9616.99|0
1689235200000|2023-07-13 08:00:00|9622.13|9622.13|9611.36|9611.36|9622.13|9622.13|9608.99|9608.99|0
1689235500000|2023-07-13 08:05:00|9610.49|9610.49|9609.76|9609.76|9610.49|9610.49|9608.63|9608.63|0
1689235800000|2023-07-13 08:10:00|9609.5|9609.5|9623.71|9623.71|9623.71|9623.71|9609.5|9609.5|0
1689236100000|2023-07-13 08:15:00|9626.08|9626.08|9622.38|9622.38|9626.34|9626.34|9622.28|9622.28|0
1689236400000|2023-07-13 08:20:00|9622.64|9622.64|9622.8|9622.8|9627.55|9627.55|9622.36|9622.36|0
1689236700000|2023-07-13 08:25:00|9622.45|9622.45|9621.46|9621.46|9624|9624|9620.34|9620.34|0
1689237000000|2023-07-13 08:30:00|9622.2|9622.2|9624.56|9624.56|9630.26|9630.26|9621.33|9621.33|0
1689237300000|2023-07-13 08:35:00|9624.73|9624.73|9624.3|9624.3|9624.73|9624.73|9621.93|9621.93|0
1689237600000|2023-07-13 08:40:00|9623.95|9623.95|9621.31|9621.31|9624.29|9624.29|9621.31|9621.31|0
1689237900000|2023-07-13 08:45:00|9620.96|9620.96|9622.11|9622.11|9622.37|9622.37|9619.49|9619.49|0
1689238200000|2023-07-13 08:50:00|9622.02|9622.02|9622.93|9622.93|9622.93|9622.93|9621.86|9621.86|0
1689238500000|2023-07-13 08:55:00|9623.19|9623.19|9622.08|9622.08|9624.08|9624.08|9620.66|9620.66|0
1689238800000|2023-07-13 09:00:00|9621.8|9621.8|9621.18|9621.18|9623.65|9623.65|9620.83|9620.83|0
1689239100000|2023-07-13 09:05:00|9620.95|9620.95|9622.16|9622.16|9624.01|9624.01|9618.4|9618.4|0
1689239400000|2023-07-13 09:10:00|9622.01|9622.01|9624.15|9624.15|9624.67|9624.67|9621.4|9621.4|0
1689239700000|2023-07-13 09:15:00|9624.32|9624.32|9630.75|9630.75|9630.75|9630.75|9624.32|9624.32|0
1689240000000|2023-07-13 09:20:00|9630.4|9630.4|9630.18|9630.18|9630.44|9630.44|9627.28|9627.28|0
1689240300000|2023-07-13 09:25:00|9632.55|9632.55|9634.93|9634.93|9635.48|9635.48|9632.03|9632.03|0
1689240600000|2023-07-13 09:30:00|9634.84|9634.84|9630.26|9630.26|9634.84|9634.84|9629.21|9629.21|0
1689240900000|2023-07-13 09:35:00|9629.91|9629.91|9629.56|9629.56|9630.17|9630.17|9629.56|9629.56|0
1689241200000|2023-07-13 09:40:00|9629.04|9629.04|9626.94|9626.94|9629.38|9629.38|9626.33|9626.33|0
1689241500000|2023-07-13 09:45:00|9627.2|9627.2|9628.99|9628.99|9629.38|9629.38|9626.67|9626.67|0
1689241800000|2023-07-13 09:50:00|9628.9|9628.9|9630.82|9630.82|9631.88|9631.88|9628.9|9628.9|0
1689242100000|2023-07-13 09:55:00|9631.53|9631.53|9630.55|9630.55|9631.53|9631.53|9630.55|9630.55|0
1689242400000|2023-07-13 10:00:00|9630.91|9630.91|9638.27|9638.27|9638.27|9638.27|9630.54|9630.54|0
1689242700000|2023-07-13 10:05:00|9639.05|9639.05|9634.13|9634.13|9639.51|9639.51|9634.13|9634.13|0
1689243000000|2023-07-13 10:10:00|9634.39|9634.39|9643.56|9643.56|9643.56|9643.56|9634.39|9634.39|0
1689243300000|2023-07-13 10:15:00|9643.82|9643.82|9642.9|9642.9|9643.92|9643.92|9642.64|9642.64|0
1689243600000|2023-07-13 10:20:00|9643.6|9643.6|9643.53|9643.53|9644.23|9644.23|9643.53|9643.53|0
1689243900000|2023-07-13 10:25:00|9643.07|9643.07|9645.15|9645.15|9645.15|9645.15|9642.5|9642.5|0
1689244200000|2023-07-13 10:30:00|9644.97|9644.97|9645.51|9645.51|9646.9|9646.9|9644.97|9644.97|0
1689244500000|2023-07-13 10:35:00|9645.16|9645.16|9651.74|9651.74|9652|9652|9645.16|9645.16|0
1689244800000|2023-07-13 10:40:00|9652.79|9652.79|9651.92|9651.92|9653.24|9653.24|9651.92|9651.92|0
1689245100000|2023-07-13 10:45:00|9651.64|9651.64|9653.34|9653.34|9653.34|9653.34|9651.46|9651.46|0
1689245400000|2023-07-13 10:50:00|9654.12|9654.12|9652.01|9652.01|9654.12|9654.12|9651.12|9651.12|0
1689245700000|2023-07-13 10:55:00|9651.66|9651.66|9653.58|9653.58|9653.58|9653.58|9650.5|9650.5|0
1689246000000|2023-07-13 11:00:00|9653.84|9653.84|9653.94|9653.94|9658.67|9658.67|9653.84|9653.84|0
1689246300000|2023-07-13 11:05:00|9654.29|9654.29|9654.2|9654.2|9654.29|9654.29|9653.94|9653.94|0
1689246600000|2023-07-13 11:10:00|9653.84|9653.84|9652.7|9652.7|9654.97|9654.97|9652.61|9652.61|0
1689246900000|2023-07-13 11:15:00|9652.96|9652.96|9651.94|9651.94|9652.96|9652.96|9651.24|9651.24|0
1689247200000|2023-07-13 11:20:00|9652.65|9652.65|9655.16|9655.16|9655.16|9655.16|9652.65|9652.65|0
1689247500000|2023-07-13 11:25:00|9655.07|9655.07|9653.22|9653.22|9655.76|9655.76|9653.22|9653.22|0
1689247800000|2023-07-13 11:30:00|9653.04|9653.04|9652.25|9652.25|9653.04|9653.04|9652.25|9652.25|0
1689248100000|2023-07-13 11:35:00|9652.6|9652.6|9652.09|9652.09|9652.6|9652.6|9649.44|9649.44|0
1689248400000|2023-07-13 11:40:00|9652.27|9652.27|9650.1|9650.1|9656.61|9656.61|9650.1|9650.1|0
1689248700000|2023-07-13 11:45:00|9649.21|9649.21|9649.55|9649.55|9651.57|9651.57|9649.03|9649.03|0
1689249000000|2023-07-13 11:50:00|9650.07|9650.07|9646.09|9646.09|9650.5|9650.5|9642.67|9642.67|0
1689249300000|2023-07-13 11:55:00|9645.81|9645.81|9643.88|9643.88|9645.81|9645.81|9642.15|9642.15|0
1689249600000|2023-07-13 12:00:00|9643.52|9643.52|9644.47|9644.47|9644.47|9644.47|9642.56|9642.56|0
1689249900000|2023-07-13 12:05:00|9644.21|9644.21|9642.71|9642.71|9645.87|9645.87|9642.71|9642.71|0
1689250200000|2023-07-13 12:10:00|9642.8|9642.8|9645.58|9645.58|9646.13|9646.13|9642.8|9642.8|0
1689250500000|2023-07-13 12:15:00|9645.94|9645.94|9649.82|9649.82|9649.82|9649.82|9645.94|9645.94|0
1689250800000|2023-07-13 12:20:00|9649.67|9649.67|9652.53|9652.53|9653.85|9653.85|9649.67|9649.67|0
1689251100000|2023-07-13 12:25:00|9652.36|9652.36|9654.49|9654.49|9655.26|9655.26|9652.36|9652.36|0
1689251400000|2023-07-13 12:30:00|9654.47|9654.47|9660.98|9660.98|9667.55|9667.55|9654.47|9654.47|0
1689251700000|2023-07-13 12:35:00|9660.47|9660.47|9658.92|9658.92|9664.03|9664.03|9656.58|9656.58|0
1689252000000|2023-07-13 12:40:00|9659.18|9659.18|9662.85|9662.85|9663.21|9663.21|9658.99|9658.99|0
1689252300000|2023-07-13 12:45:00|9663.2|9663.2|9656.99|9656.99|9663.2|9663.2|9656.99|9656.99|0
1689252600000|2023-07-13 12:50:00|9656.73|9656.73|9656.45|9656.45|9656.89|9656.89|9653.82|9653.82|0
1689252900000|2023-07-13 12:55:00|9656.19|9656.19|9658.56|9658.56|9659.47|9659.47|9655.58|9655.58|0
1689253200000|2023-07-13 13:00:00|9658.28|9658.28|9653.67|9653.67|9658.37|9658.37|9653.67|9653.67|0
1689253500000|2023-07-13 13:05:00|9652.97|9652.97|9654.37|9654.37|9654.63|9654.63|9652.97|9652.97|0
1689253800000|2023-07-13 13:10:00|9654.47|9654.47|9654.03|9654.03|9655.17|9655.17|9652.63|9652.63|0
1689254100000|2023-07-13 13:15:00|9651.66|9651.66|9649.26|9649.26|9652.68|9652.68|9649.26|9649.26|0
1689254400000|2023-07-13 13:20:00|9649.56|9649.56|9651.01|9651.01|9655.14|9655.14|9649.56|9649.56|0
1689254700000|2023-07-13 13:25:00|9651.36|9651.36|9650.07|9650.07|9652.25|9652.25|9650.07|9650.07|0
1689255000000|2023-07-13 13:30:00|9649.36|9649.36|9655.08|9655.08|9657.28|9657.28|9645.92|9645.92|0
1689255300000|2023-07-13 13:35:00|9655.01|9655.01|9659.36|9659.36|9661.72|9661.72|9653.95|9653.95|0
1689255600000|2023-07-13 13:40:00|9659.1|9659.1|9666.61|9666.61|9666.95|9666.95|9658.84|9658.84|0
1689255900000|2023-07-13 13:45:00|9668.97|9668.97|9665.81|9665.81|9669.49|9669.49|9665.81|9665.81|0
1689256200000|2023-07-13 13:50:00|9665.99|9665.99|9668.84|9668.84|9668.84|9668.84|9661.61|9661.61|0
1689256500000|2023-07-13 13:55:00|9669.19|9669.19|9687.66|9687.66|9688.01|9688.01|9669.19|9669.19|0
1689256800000|2023-07-13 14:00:00|9688.01|9688.01|9689.36|9689.36|9690.6|9690.6|9687.52|9687.52|0
1689257100000|2023-07-13 14:05:00|9689.1|9689.1|9690.25|9690.25|9695.6|9695.6|9685.77|9685.77|0
1689257400000|2023-07-13 14:10:00|9690.43|9690.43|9686.1|9686.1|9693.99|9693.99|9686.1|9686.1|0
1689257700000|2023-07-13 14:15:00|9688.47|9688.47|9682.6|9682.6|9688.47|9688.47|9679.99|9679.99|0
1689258000000|2023-07-13 14:20:00|9682.25|9682.25|9686.55|9686.55|9688.92|9688.92|9682.16|9682.16|0
1689258300000|2023-07-13 14:25:00|9686.19|9686.19|9680.48|9680.48|9686.19|9686.19|9680.15|9680.15|0
1689258600000|2023-07-13 14:30:00|9682.84|9682.84|9682.03|9682.03|9687.03|9687.03|9681.32|9681.32|0
1689258900000|2023-07-13 14:35:00|9682.38|9682.38|9680.98|9680.98|9683.27|9683.27|9678.61|9678.61|0
1689259200000|2023-07-13 14:40:00|9678.61|9678.61|9679.68|9679.68|9680.55|9680.55|9675.29|9675.29|0
1689259500000|2023-07-13 14:45:00|9684.41|9684.41|9679.14|9679.14|9684.41|9684.41|9678.1|9678.1|0
1689259800000|2023-07-13 14:50:00|9678.88|9678.88|9676.26|9676.26|9679.05|9679.05|9675.91|9675.91|0
1689260100000|2023-07-13 14:55:00|9676|9676|9682.76|9682.76|9682.94|9682.94|9676|9676|0
1689260400000|2023-07-13 15:00:00|9682.58|9682.58|9679.5|9679.5|9682.58|9682.58|9674.47|9674.47|0
1689260700000|2023-07-13 15:05:00|9679.34|9679.34|9688.69|9688.69|9688.69|9688.69|9679.09|9679.09|0
1689261000000|2023-07-13 15:10:00|9688.95|9688.95|9683.32|9683.32|9689.73|9689.73|9682.96|9682.96|0
1689261300000|2023-07-13 15:15:00|9683.67|9683.67|9690.36|9690.36|9690.36|9690.36|9682.9|9682.9|0
1689261600000|2023-07-13 15:20:00|9690.27|9690.27|9687.88|9687.88|9690.27|9690.27|9686.3|9686.3|0
1689261900000|2023-07-13 15:25:00|9688.16|9688.16|9691.77|9691.77|9693.85|9693.85|9687.81|9687.81|0
1689318900000|2023-07-14 07:15:00|9696.69|9696.69|9714.17|9714.17|9714.97|9714.97|9696.69|9696.69|0
1689319200000|2023-07-14 07:20:00|9713.91|9713.91|9707.61|9707.61|9713.91|9713.91|9707.61|9707.61|0
1689319500000|2023-07-14 07:25:00|9706.72|9706.72|9707.88|9707.88|9707.88|9707.88|9706.72|9706.72|0
1689319800000|2023-07-14 07:30:00|9710.25|9710.25|9711.89|9711.89|9714.26|9714.26|9709.89|9709.89|0
1689320100000|2023-07-14 07:35:00|9711.14|9711.14|9708.98|9708.98|9713.08|9713.08|9707.29|9707.29|0
1689320400000|2023-07-14 07:40:00|9709.33|9709.33|9708.74|9708.74|9709.33|9709.33|9706.08|9706.08|0
1689320700000|2023-07-14 07:45:00|9708.04|9708.04|9715.43|9715.43|9716.04|9716.04|9706.48|9706.48|0
1689321000000|2023-07-14 07:50:00|9715.78|9715.78|9724.72|9724.72|9724.72|9724.72|9715.78|9715.78|0
1689321300000|2023-07-14 07:55:00|9725.25|9725.25|9724.47|9724.47|9725.61|9725.61|9724.47|9724.47|0
1689321600000|2023-07-14 08:00:00|9724.12|9724.12|9725.99|9725.99|9727.95|9727.95|9720.68|9720.68|0
1689321900000|2023-07-14 08:05:00|9725.64|9725.64|9726.83|9726.83|9728|9728|9725.64|9725.64|0
1689322200000|2023-07-14 08:10:00|9727.29|9727.29|9725.19|9725.19|9728.07|9728.07|9723.34|9723.34|0
1689322500000|2023-07-14 08:15:00|9725.49|9725.49|9728.52|9728.52|9730|9730|9725.49|9725.49|0
1689322800000|2023-07-14 08:20:00|9729.41|9729.41|9730.87|9730.87|9730.87|9730.87|9726.05|9726.05|0
1689323100000|2023-07-14 08:25:00|9731.23|9731.23|9729.98|9729.98|9731.23|9731.23|9729.98|9729.98|0
1689323400000|2023-07-14 08:30:00|9730.36|9730.36|9734.3|9734.3|9734.56|9734.56|9730.36|9730.36|0
1689323700000|2023-07-14 08:35:00|9734.82|9734.82|9736.34|9736.34|9737.04|9737.04|9734.56|9734.56|0
1689324000000|2023-07-14 08:40:00|9736.7|9736.7|9735.18|9735.18|9736.7|9736.7|9732.64|9732.64|0
1689324300000|2023-07-14 08:45:00|9730.45|9730.45|9713.38|9713.38|9730.45|9730.45|9709.02|9709.02|0
1689324600000|2023-07-14 08:50:00|9715.74|9715.74|9722.4|9722.4|9722.78|9722.78|9715.74|9715.74|0
1689324900000|2023-07-14 08:55:00|9722.58|9722.58|9712.76|9712.76|9722.58|9722.58|9712.76|9712.76|0
1689325200000|2023-07-14 09:00:00|9712.4|9712.4|9710.9|9710.9|9713.17|9713.17|9708.44|9708.44|0
1689325500000|2023-07-14 09:05:00|9711.12|9711.12|9711.12|9711.12|9711.12|9711.12|9711.12|9711.12|0
1689325800000|2023-07-14 09:10:00|9711.03|9711.03|9715.57|9715.57|9717.94|9717.94|9709.96|9709.96|0
1689326100000|2023-07-14 09:15:00|9715.83|9715.83|9716.57|9716.57|9718.58|9718.58|9715.48|9715.48|0
1689326400000|2023-07-14 09:20:00|9717.35|9717.35|9718.06|9718.06|9718.06|9718.06|9716.97|9716.97|0
1689326700000|2023-07-14 09:25:00|9720.43|9720.43|9719.47|9719.47|9721.83|9721.83|9719.47|9719.47|0
1689327000000|2023-07-14 09:30:00|9718.91|9718.91|9718.12|9718.12|9719.37|9719.37|9718.12|9718.12|0
1689327300000|2023-07-14 09:35:00|9720.48|9720.48|9719.88|9719.88|9723.21|9723.21|9719.57|9719.57|0
1689327600000|2023-07-14 09:40:00|9719.7|9719.7|9716.87|9716.87|9719.7|9719.7|9716.87|9716.87|0
1689327900000|2023-07-14 09:45:00|9716.31|9716.31|9718.43|9718.43|9718.43|9718.43|9712.99|9712.99|0
1689328200000|2023-07-14 09:50:00|9718.05|9718.05|9711.97|9711.97|9718.05|9718.05|9711.97|9711.97|0
1689328500000|2023-07-14 09:55:00|9714.34|9714.34|9712.36|9712.36|9714.34|9714.34|9709.6|9709.6|0
1689328800000|2023-07-14 10:00:00|9712.64|9712.64|9715.45|9715.45|9715.53|9715.53|9712.28|9712.28|0
1689329100000|2023-07-14 10:05:00|9713.08|9713.08|9718.95|9718.95|9718.95|9718.95|9713.08|9713.08|0
1689329400000|2023-07-14 10:10:00|9716.59|9716.59|9721.15|9721.15|9721.41|9721.41|9716.59|9716.59|0
1689329700000|2023-07-14 10:15:00|9720.97|9720.97|9712.8|9712.8|9720.97|9720.97|9712.8|9712.8|0
1689330000000|2023-07-14 10:20:00|9715.16|9715.16|9715.34|9715.34|9715.35|9715.35|9714.99|9714.99|0
1689330300000|2023-07-14 10:25:00|9715.6|9715.6|9714.81|9714.81|9718.49|9718.49|9714.81|9714.81|0
1689330600000|2023-07-14 10:30:00|9717.17|9717.17|9715.53|9715.53|9717.17|9717.17|9714.63|9714.63|0
1689330900000|2023-07-14 10:35:00|9715.35|9715.35|9722.83|9722.83|9722.83|9722.83|9715.35|9715.35|0
1689331200000|2023-07-14 10:40:00|9723.01|9723.01|9727.92|9727.92|9730.11|9730.11|9723.01|9723.01|0
1689331500000|2023-07-14 10:45:00|9730.28|9730.28|9730.36|9730.36|9732.91|9732.91|9730.28|9730.28|0
1689331800000|2023-07-14 10:50:00|9730.01|9730.01|9729.64|9729.64|9730.19|9730.19|9727.27|9727.27|0
1689332100000|2023-07-14 10:55:00|9730.17|9730.17|9721.07|9721.07|9730.27|9730.27|9718.7|9718.7|0
1689332400000|2023-07-14 11:00:00|9721.6|9721.6|9722.97|9722.97|9725.78|9725.78|9720.18|9720.18|0
1689332700000|2023-07-14 11:05:00|9724.02|9724.02|9722.26|9722.26|9726.39|9726.39|9722.26|9722.26|0
1689333000000|2023-07-14 11:10:00|9722.11|9722.11|9716.75|9716.75|9722.11|9722.11|9715.86|9715.86|0
1689333300000|2023-07-14 11:15:00|9716.49|9716.49|9717.02|9717.02|9717.02|9717.02|9716.49|9716.49|0
1689333600000|2023-07-14 11:20:00|9717.73|9717.73|9721.77|9721.77|9721.87|9721.87|9717.73|9717.73|0
1689333900000|2023-07-14 11:25:00|9721.42|9721.42|9723.94|9723.94|9723.94|9723.94|9721.42|9721.42|0
1689334200000|2023-07-14 11:30:00|9722.89|9722.89|9725.72|9725.72|9725.72|9725.72|9722.89|9722.89|0
1689334500000|2023-07-14 11:35:00|9726|9726|9729.54|9729.54|9731.47|9731.47|9726|9726|0
1689334800000|2023-07-14 11:40:00|9729.72|9729.72|9730.24|9730.24|9730.24|9730.24|9729.18|9729.18|0
1689335100000|2023-07-14 11:45:00|9730.39|9730.39|9735.89|9735.89|9735.89|9735.89|9729.67|9729.67|0
1689335400000|2023-07-14 11:50:00|9735.54|9735.54|9735.54|9735.54|9735.89|9735.89|9735.54|9735.54|0
1689335700000|2023-07-14 11:55:00|9735.17|9735.17|9734.11|9734.11|9735.17|9735.17|9734.02|9734.02|0
1689336000000|2023-07-14 12:00:00|9731.75|9731.75|9728.67|9728.67|9731.75|9731.75|9728.67|9728.67|0
1689336300000|2023-07-14 12:05:00|9728.49|9728.49|9731.82|9731.82|9731.82|9731.82|9728.49|9728.49|0
1689336600000|2023-07-14 12:10:00|9732|9732|9731.78|9731.78|9732.48|9732.48|9731.78|9731.78|0
1689336900000|2023-07-14 12:15:00|9732.13|9732.13|9735.03|9735.03|9735.03|9735.03|9732.13|9732.13|0
1689337200000|2023-07-14 12:20:00|9735.4|9735.4|9738.13|9738.13|9738.21|9738.21|9735.4|9735.4|0
1689337500000|2023-07-14 12:25:00|9737.87|9737.87|9737.34|9737.34|9737.87|9737.87|9735.07|9735.07|0
1689337800000|2023-07-14 12:30:00|9736.99|9736.99|9735.15|9735.15|9737.52|9737.52|9734.63|9734.63|0
1689338100000|2023-07-14 12:35:00|9735.49|9735.49|9739.7|9739.7|9739.88|9739.88|9735.49|9735.49|0
1689338400000|2023-07-14 12:40:00|9739.52|9739.52|9740.66|9740.66|9740.66|9740.66|9737.95|9737.95|0
1689338700000|2023-07-14 12:45:00|9743.02|9743.02|9745.42|9745.42|9745.42|9745.42|9742.68|9742.68|0
1689339000000|2023-07-14 12:50:00|9745.19|9745.19|9752.27|9752.27|9752.27|9752.27|9745.19|9745.19|0
1689339300000|2023-07-14 12:55:00|9752.53|9752.53|9755.48|9755.48|9757.92|9757.92|9752.53|9752.53|0
1689339600000|2023-07-14 13:00:00|9755.13|9755.13|9748.09|9748.09|9755.64|9755.64|9748.09|9748.09|0
1689339900000|2023-07-14 13:05:00|9747.02|9747.02|9742.96|9742.96|9747.02|9747.02|9742.96|9742.96|0
1689340200000|2023-07-14 13:10:00|9743.67|9743.67|9743.59|9743.59|9743.67|9743.67|9743.59|9743.59|0
1689340500000|2023-07-14 13:15:00|9742.85|9742.85|9745.23|9745.23|9745.23|9745.23|9742.85|9742.85|0
1689340800000|2023-07-14 13:20:00|9747.59|9747.59|9744.33|9744.33|9747.85|9747.85|9744.16|9744.16|0
1689341100000|2023-07-14 13:25:00|9744.06|9744.06|9755.28|9755.28|9755.28|9755.28|9743.43|9743.43|0
1689341400000|2023-07-14 13:30:00|9755.81|9755.81|9774.62|9774.62|9774.62|9774.62|9755.81|9755.81|0
1689341700000|2023-07-14 13:35:00|9772.25|9772.25|9765.89|9765.89|9772.25|9772.25|9762.63|9762.63|0
1689342000000|2023-07-14 13:40:00|9765.54|9765.54|9765.42|9765.42|9769.62|9769.62|9764.63|9764.63|0
1689342300000|2023-07-14 13:45:00|9763.86|9763.86|9767.1|9767.1|9768.85|9768.85|9763.6|9763.6|0
1689342600000|2023-07-14 13:50:00|9766.92|9766.92|9774.11|9774.11|9774.11|9774.11|9766.92|9766.92|0
1689342900000|2023-07-14 13:55:00|9774.81|9774.81|9786.71|9786.71|9786.8|9786.8|9774.81|9774.81|0
1689343200000|2023-07-14 14:00:00|9786.61|9786.61|9786.23|9786.23|9790.88|9790.88|9780.89|9780.89|0
1689343500000|2023-07-14 14:05:00|9783.86|9783.86|9776.28|9776.28|9783.86|9783.86|9776.1|9776.1|0
1689343800000|2023-07-14 14:10:00|9775.76|9775.76|9765.52|9765.52|9777.15|9777.15|9764.06|9764.06|0
1689344100000|2023-07-14 14:15:00|9765.34|9765.34|9770.48|9770.48|9773.15|9773.15|9765.34|9765.34|0
1689344400000|2023-07-14 14:20:00|9770.66|9770.66|9773.14|9773.14|9773.24|9773.24|9770|9770|0
1689344700000|2023-07-14 14:25:00|9773.29|9773.29|9768.35|9768.35|9773.29|9773.29|9768.21|9768.21|0
1689345000000|2023-07-14 14:30:00|9768|9768|9772.45|9772.45|9773.52|9773.52|9768|9768|0
1689345300000|2023-07-14 14:35:00|9774.81|9774.81|9772.57|9772.57|9775.35|9775.35|9772.31|9772.31|0
1689345600000|2023-07-14 14:40:00|9772.2|9772.2|9765.13|9765.13|9772.73|9772.73|9765.13|9765.13|0
1689345900000|2023-07-14 14:45:00|9765.65|9765.65|9758.6|9758.6|9765.66|9765.66|9758.6|9758.6|0
1689346200000|2023-07-14 14:50:00|9758.25|9758.25|9758.92|9758.92|9758.92|9758.92|9753.34|9753.34|0
1689346500000|2023-07-14 14:55:00|9759.18|9759.18|9761.23|9761.23|9761.59|9761.59|9759.18|9759.18|0
1689346800000|2023-07-14 15:00:00|9761.05|9761.05|9758.86|9758.86|9761.23|9761.23|9758.86|9758.86|0
1689347100000|2023-07-14 15:05:00|9758.5|9758.5|9761.99|9761.99|9764.43|9764.43|9756.04|9756.04|0
1689347400000|2023-07-14 15:10:00|9761.63|9761.63|9762.54|9762.54|9766.21|9766.21|9761.63|9761.63|0
1689347700000|2023-07-14 15:15:00|9762.89|9762.89|9763.17|9763.17|9765.11|9765.11|9762.12|9762.12|0
1689348000000|2023-07-14 15:20:00|9762.47|9762.47|9768.19|9768.19|9771.09|9771.09|9762.28|9762.28|0
1689348300000|2023-07-14 15:25:00|9768.42|9768.42|9765|9765|9768.42|9768.42|9762.56|9762.56|0
1689578100000|2023-07-17 07:15:00|9740.42|9740.42|9735.3|9735.3|9740.42|9740.42|9734.34|9734.34|0
1689578400000|2023-07-17 07:20:00|9737.66|9737.66|9750.62|9750.62|9750.62|9750.62|9737.66|9737.66|0
1689578700000|2023-07-17 07:25:00|9748.25|9748.25|9756.74|9756.74|9756.74|9756.74|9745.88|9745.88|0
1689579000000|2023-07-17 07:30:00|9757.09|9757.09|9748.17|9748.17|9757.09|9757.09|9748.17|9748.17|0
1689579300000|2023-07-17 07:35:00|9750.53|9750.53|9748.26|9748.26|9750.7|9750.7|9746.53|9746.53|0
1689579600000|2023-07-17 07:40:00|9748.98|9748.98|9757.04|9757.04|9757.81|9757.81|9748.98|9748.98|0
1689579900000|2023-07-17 07:45:00|9752.31|9752.31|9757.98|9757.98|9758.36|9758.36|9750.72|9750.72|0
1689580200000|2023-07-17 07:50:00|9757.72|9757.72|9748.71|9748.71|9757.72|9757.72|9748.71|9748.71|0
1689580500000|2023-07-17 07:55:00|9746.35|9746.35|9747.84|9747.84|9749.59|9749.59|9745.87|9745.87|0
1689580800000|2023-07-17 08:00:00|9748.12|9748.12|9746.91|9746.91|9748.12|9748.12|9743.57|9743.57|0
1689581100000|2023-07-17 08:05:00|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|0
1689581400000|2023-07-17 08:10:00|9747.44|9747.44|9749.67|9749.67|9753.03|9753.03|9747.44|9747.44|0
1689581700000|2023-07-17 08:15:00|9750.02|9750.02|9756.47|9756.47|9756.47|9756.47|9750.02|9750.02|0
1689582000000|2023-07-17 08:20:00|9757.17|9757.17|9756.91|9756.91|9758.04|9758.04|9756.39|9756.39|0
1689582300000|2023-07-17 08:25:00|9759.28|9759.28|9756.31|9756.31|9759.28|9759.28|9756.31|9756.31|0
1689582600000|2023-07-17 08:30:00|9756.16|9756.16|9751.67|9751.67|9756.16|9756.16|9751.67|9751.67|0
1689582900000|2023-07-17 08:35:00|9752.02|9752.02|9746.33|9746.33|9752.38|9752.38|9746.33|9746.33|0
1689583200000|2023-07-17 08:40:00|9746.68|9746.68|9743.61|9743.61|9746.68|9746.68|9743.61|9743.61|0
1689583500000|2023-07-17 08:45:00|9743.53|9743.53|9747.75|9747.75|9747.75|9747.75|9743.53|9743.53|0
1689583800000|2023-07-17 08:50:00|9748.1|9748.1|9746.39|9746.39|9748.1|9748.1|9746.39|9746.39|0
1689584100000|2023-07-17 08:55:00|9746.24|9746.24|9742.82|9742.82|9746.43|9746.43|9742.82|9742.82|0
1689584400000|2023-07-17 09:00:00|9744.47|9744.47|9748.29|9748.29|9748.29|9748.29|9744.47|9744.47|0
1689584700000|2023-07-17 09:05:00|9748.48|9748.48|9742.24|9742.24|9750.83|9750.83|9742.24|9742.24|0
1689585000000|2023-07-17 09:10:00|9739.88|9739.88|9740.44|9740.44|9740.44|9740.44|9739.78|9739.78|0
1689585300000|2023-07-17 09:15:00|9740.79|9740.79|9748.75|9748.75|9748.83|9748.83|9740.79|9740.79|0
1689585600000|2023-07-17 09:20:00|9749.01|9749.01|9755.19|9755.19|9755.19|9755.19|9749.01|9749.01|0
1689585900000|2023-07-17 09:25:00|9754.85|9754.85|9760.01|9760.01|9760.01|9760.01|9754.85|9754.85|0
1689586200000|2023-07-17 09:30:00|9757.65|9757.65|9759.98|9759.98|9760.5|9760.5|9757.65|9757.65|0
1689586500000|2023-07-17 09:35:00|9762.34|9762.34|9762.07|9762.07|9762.85|9762.85|9761.97|9761.97|0
1689586800000|2023-07-17 09:40:00|9761.29|9761.29|9766.98|9766.98|9766.98|9766.98|9761.29|9761.29|0
1689587100000|2023-07-17 09:45:00|9767.13|9767.13|9753.88|9753.88|9769.57|9769.57|9753.88|9753.88|0
1689587400000|2023-07-17 09:50:00|9752.47|9752.47|9752.53|9752.53|9752.53|9752.53|9751.47|9751.47|0
1689587700000|2023-07-17 09:55:00|9750.16|9750.16|9750.15|9750.15|9751.54|9751.54|9748.81|9748.81|0
1689588000000|2023-07-17 10:00:00|9748.85|9748.85|9751.92|9751.92|9751.92|9751.92|9747.24|9747.24|0
1689588300000|2023-07-17 10:05:00|9752.18|9752.18|9756.84|9756.84|9756.84|9756.84|9751.66|9751.66|0
1689588600000|2023-07-17 10:10:00|9755.88|9755.88|9761.14|9761.14|9761.32|9761.32|9755.88|9755.88|0
1689588900000|2023-07-17 10:15:00|9761.66|9761.66|9762.01|9762.01|9762.01|9762.01|9761.31|9761.31|0
1689589200000|2023-07-17 10:20:00|9762.27|9762.27|9770.43|9770.43|9772.53|9772.53|9762.27|9762.27|0
1689589500000|2023-07-17 10:25:00|9770.58|9770.58|9764.27|9764.27|9770.94|9770.94|9764.27|9764.27|0
1689589800000|2023-07-17 10:30:00|9764.1|9764.1|9766.54|9766.54|9771.2|9771.2|9764.1|9764.1|0
1689590100000|2023-07-17 10:35:00|9764.17|9764.17|9762.58|9762.58|9764.17|9764.17|9762.58|9762.58|0
1689590400000|2023-07-17 10:40:00|9762.23|9762.23|9756.46|9756.46|9762.23|9762.23|9756.2|9756.2|0
1689590700000|2023-07-17 10:45:00|9756.11|9756.11|9756.81|9756.81|9756.81|9756.81|9756.11|9756.11|0
1689591000000|2023-07-17 10:50:00|9757.07|9757.07|9756.53|9756.53|9757.24|9757.24|9756.01|9756.01|0
1689591300000|2023-07-17 10:55:00|9758.89|9758.89|9760.12|9760.12|9764.69|9764.69|9758.89|9758.89|0
1689591600000|2023-07-17 11:00:00|9760.38|9760.38|9767.1|9767.1|9767.1|9767.1|9759.55|9759.55|0
1689591900000|2023-07-17 11:05:00|9767.47|9767.47|9768.34|9768.34|9768.34|9768.34|9767.47|9767.47|0
1689592200000|2023-07-17 11:10:00|9765.97|9765.97|9766.41|9766.41|9766.69|9766.69|9763.53|9763.53|0
1689592500000|2023-07-17 11:15:00|9761.68|9761.68|9758.57|9758.57|9761.68|9761.68|9758.32|9758.32|0
1689592800000|2023-07-17 11:20:00|9758.83|9758.83|9755.34|9755.34|9758.83|9758.83|9755.34|9755.34|0
1689593100000|2023-07-17 11:25:00|9755.16|9755.16|9755.69|9755.69|9755.69|9755.69|9755.11|9755.11|0
1689593400000|2023-07-17 11:30:00|9754.65|9754.65|9749.49|9749.49|9754.65|9754.65|9749.14|9749.14|0
1689593700000|2023-07-17 11:35:00|9749.3|9749.3|9748.52|9748.52|9749.3|9749.3|9748.52|9748.52|0
1689594000000|2023-07-17 11:40:00|9748.3|9748.3|9744.58|9744.58|9748.3|9748.3|9744.58|9744.58|0
1689594300000|2023-07-17 11:45:00|9744.4|9744.4|9741.22|9741.22|9744.75|9744.75|9740.44|9740.44|0
1689594600000|2023-07-17 11:50:00|9740.7|9740.7|9739.38|9739.38|9741.48|9741.48|9736.75|9736.75|0
1689594900000|2023-07-17 11:55:00|9739.66|9739.66|9736.69|9736.69|9740.35|9740.35|9735.92|9735.92|0
1689595200000|2023-07-17 12:00:00|9737.75|9737.75|9730.99|9730.99|9737.92|9737.92|9730.11|9730.11|0
1689595500000|2023-07-17 12:05:00|9733.36|9733.36|9737.49|9737.49|9738.71|9738.71|9732.71|9732.71|0
1689595800000|2023-07-17 12:10:00|9737.31|9737.31|9735.92|9735.92|9737.67|9737.67|9734.96|9734.96|0
1689596100000|2023-07-17 12:15:00|9735.14|9735.14|9739.58|9739.58|9742.03|9742.03|9735.14|9735.14|0
1689596400000|2023-07-17 12:20:00|9741.94|9741.94|9744.27|9744.27|9746.64|9746.64|9739.58|9739.58|0
1689596700000|2023-07-17 12:25:00|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.34|9744.34|0
1689597000000|2023-07-17 12:30:00|9744.61|9744.61|9747.87|9747.87|9747.96|9747.96|9742.39|9742.39|0
1689597300000|2023-07-17 12:35:00|9748.05|9748.05|9745.95|9745.95|9748.05|9748.05|9745.95|9745.95|0
1689597600000|2023-07-17 12:40:00|9745.6|9745.6|9750.76|9750.76|9750.76|9750.76|9745.24|9745.24|0
1689597900000|2023-07-17 12:45:00|9750.46|9750.46|9752.89|9752.89|9752.89|9752.89|9749.76|9749.76|0
1689598200000|2023-07-17 12:50:00|9752.79|9752.79|9751.21|9751.21|9752.79|9752.79|9751.21|9751.21|0
1689598500000|2023-07-17 12:55:00|9750.69|9750.69|9752.47|9752.47|9753.34|9753.34|9750.69|9750.69|0
1689598800000|2023-07-17 13:00:00|9752.12|9752.12|9747.89|9747.89|9752.99|9752.99|9743.08|9743.08|0
1689599100000|2023-07-17 13:05:00|9743.16|9743.16|9744.12|9744.12|9744.38|9744.38|9737.72|9737.72|0
1689599400000|2023-07-17 13:10:00|9743.76|9743.76|9743.58|9743.58|9743.93|9743.93|9743.41|9743.41|0
1689599700000|2023-07-17 13:15:00|9743.41|9743.41|9745.42|9745.42|9745.42|9745.42|9743.06|9743.06|0
1689600000000|2023-07-17 13:20:00|9750.15|9750.15|9750.87|9750.87|9750.87|9750.87|9749.55|9749.55|0
1689600300000|2023-07-17 13:25:00|9748.5|9748.5|9743.34|9743.34|9748.96|9748.96|9743.08|9743.08|0
1689600600000|2023-07-17 13:30:00|9745.35|9745.35|9754.21|9754.21|9755.16|9755.16|9745.09|9745.09|0
1689600900000|2023-07-17 13:35:00|9754.12|9754.12|9769.73|9769.73|9773.86|9773.86|9753.69|9753.69|0
1689601200000|2023-07-17 13:40:00|9769.21|9769.21|9769.72|9769.72|9773.49|9773.49|9766.75|9766.75|0
1689601500000|2023-07-17 13:45:00|9769.98|9769.98|9770.42|9770.42|9771.64|9771.64|9764.28|9764.28|0
1689601800000|2023-07-17 13:50:00|9770.77|9770.77|9782.41|9782.41|9782.51|9782.51|9770.77|9770.77|0
1689602100000|2023-07-17 13:55:00|9784.78|9784.78|9783.3|9783.3|9786.28|9786.28|9782.17|9782.17|0
1689602400000|2023-07-17 14:00:00|9783.65|9783.65|9778.72|9778.72|9785.93|9785.93|9778.72|9778.72|0
1689602700000|2023-07-17 14:05:00|9779.33|9779.33|9782.14|9782.14|9782.49|9782.49|9779.33|9779.33|0
1689603000000|2023-07-17 14:10:00|9781.88|9781.88|9774.57|9774.57|9782.94|9782.94|9774.57|9774.57|0
1689603300000|2023-07-17 14:15:00|9774.83|9774.83|9774.76|9774.76|9776.8|9776.8|9774.17|9774.17|0
1689603600000|2023-07-17 14:20:00|9774.94|9774.94|9778.97|9778.97|9779.53|9779.53|9774.94|9774.94|0
1689603900000|2023-07-17 14:25:00|9779.49|9779.49|9776.32|9776.32|9779.75|9779.75|9775.11|9775.11|0
1689604200000|2023-07-17 14:30:00|9776.14|9776.14|9777.95|9777.95|9780.75|9780.75|9775.41|9775.41|0
1689604500000|2023-07-17 14:35:00|9778.47|9778.47|9768.92|9768.92|9778.73|9778.73|9768.83|9768.83|0
1689604800000|2023-07-17 14:40:00|9769.18|9769.18|9769.45|9769.45|9772.72|9772.72|9769.18|9769.18|0
1689605100000|2023-07-17 14:45:00|9769.97|9769.97|9773.2|9773.2|9773.92|9773.92|9769.97|9769.97|0
1689605400000|2023-07-17 14:50:00|9773.46|9773.46|9780.14|9780.14|9780.14|9780.14|9770.48|9770.48|0
1689605700000|2023-07-17 14:55:00|9780.31|9780.31|9785.01|9785.01|9785.01|9785.01|9778.88|9778.88|0
1689606000000|2023-07-17 15:00:00|9785.36|9785.36|9785.04|9785.04|9787.25|9787.25|9781.81|9781.81|0
1689606300000|2023-07-17 15:05:00|9784.69|9784.69|9782.08|9782.08|9786.36|9786.36|9782.08|9782.08|0
1689606600000|2023-07-17 15:10:00|9782.25|9782.25|9777.89|9777.89|9782.42|9782.42|9777.45|9777.45|0
1689606900000|2023-07-17 15:15:00|9777.63|9777.63|9778.72|9778.72|9781.88|9781.88|9777.28|9777.28|0
1689607200000|2023-07-17 15:20:00|9778.89|9778.89|9780.11|9780.11|9780.3|9780.3|9778.46|9778.46|0
1689607500000|2023-07-17 15:25:00|9779.94|9779.94|9781.7|9781.7|9781.96|9781.96|9779.5|9779.5|0
1689664500000|2023-07-18 07:15:00|9778.12|9778.12|9778.32|9778.32|9781.56|9781.56|9777.69|9777.69|0
1689664800000|2023-07-18 07:20:00|9779.38|9779.38|9777.61|9777.61|9785.24|9785.24|9775.43|9775.43|0
1689665100000|2023-07-18 07:25:00|9775.24|9775.24|9777.05|9777.05|9779.42|9779.42|9774.41|9774.41|0
1689665400000|2023-07-18 07:30:00|9776.7|9776.7|9779.18|9779.18|9779.18|9779.18|9774.96|9774.96|0
1689665700000|2023-07-18 07:35:00|9779.28|9779.28|9778.13|9778.13|9780.22|9780.22|9775.07|9775.07|0
1689666000000|2023-07-18 07:40:00|9773.4|9773.4|9782.67|9782.67|9782.67|9782.67|9773.4|9773.4|0
1689666300000|2023-07-18 07:45:00|9785.04|9785.04|9783.66|9783.66|9789.25|9789.25|9783.48|9783.48|0
1689666600000|2023-07-18 07:50:00|9786.02|9786.02|9783.11|9783.11|9786.62|9786.62|9783.11|9783.11|0
1689666900000|2023-07-18 07:55:00|9782.59|9782.59|9792.46|9792.46|9792.46|9792.46|9782.59|9782.59|0
1689667200000|2023-07-18 08:00:00|9792.69|9792.69|9789.86|9789.86|9792.69|9792.69|9789.86|9789.86|0
1689667500000|2023-07-18 08:05:00|9790.57|9790.57|9793.06|9793.06|9795.43|9795.43|9790.57|9790.57|0
1689667800000|2023-07-18 08:10:00|9792.71|9792.71|9788.66|9788.66|9792.71|9792.71|9787.78|9787.78|0
1689668100000|2023-07-18 08:15:00|9789.01|9789.01|9794.2|9794.2|9794.39|9794.39|9789.01|9789.01|0
1689668400000|2023-07-18 08:20:00|9795.24|9795.24|9809.86|9809.86|9809.86|9809.86|9795.24|9795.24|0
1689668700000|2023-07-18 08:25:00|9809.64|9809.64|9807.65|9807.65|9809.76|9809.76|9807.04|9807.04|0
1689669000000|2023-07-18 08:30:00|9808|9808|9815.39|9815.39|9815.39|9815.39|9808|9808|0
1689669300000|2023-07-18 08:35:00|9815.32|9815.32|9820.31|9820.31|9823.43|9823.43|9814.94|9814.94|0
1689669600000|2023-07-18 08:40:00|9819.6|9819.6|9815.85|9815.85|9819.6|9819.6|9815.85|9815.85|0
1689669900000|2023-07-18 08:45:00|9815.49|9815.49|9815.06|9815.06|9815.49|9815.49|9813.05|9813.05|0
1689670200000|2023-07-18 08:50:00|9814.8|9814.8|9803.87|9803.87|9814.8|9814.8|9801.77|9801.77|0
1689670500000|2023-07-18 08:55:00|9803.96|9803.96|9803.62|9803.62|9803.96|9803.96|9800.54|9800.54|0
1689670800000|2023-07-18 09:00:00|9803.44|9803.44|9790.35|9790.35|9804.66|9804.66|9790.35|9790.35|0
1689671100000|2023-07-18 09:05:00|9790.7|9790.7|9792.54|9792.54|9795.79|9795.79|9790.35|9790.35|0
1689671400000|2023-07-18 09:10:00|9792.02|9792.02|9797.78|9797.78|9797.78|9797.78|9789.88|9789.88|0
1689671700000|2023-07-18 09:15:00|9800.15|9800.15|9808.29|9808.29|9808.29|9808.29|9800.15|9800.15|0
1689672000000|2023-07-18 09:20:00|9808.64|9808.64|9806.18|9806.18|9808.82|9808.82|9805.92|9805.92|0
1689672300000|2023-07-18 09:25:00|9806.01|9806.01|9806.61|9806.61|9806.7|9806.7|9806.01|9806.01|0
1689672600000|2023-07-18 09:30:00|9806.09|9806.09|9806.46|9806.46|9806.81|9806.81|9806.09|9806.09|0
1689672900000|2023-07-18 09:35:00|9806.63|9806.63|9807.01|9807.01|9807.38|9807.38|9806.63|9806.63|0
1689673200000|2023-07-18 09:40:00|9807.78|9807.78|9807.78|9807.78|9808.74|9808.74|9804.79|9804.79|0
1689673500000|2023-07-18 09:45:00|9807.61|9807.61|9802.32|9802.32|9807.61|9807.61|9802.32|9802.32|0
1689673800000|2023-07-18 09:50:00|9804.69|9804.69|9805.78|9805.78|9805.78|9805.78|9802.54|9802.54|0
1689674100000|2023-07-18 09:55:00|9806.13|9806.13|9805.66|9805.66|9806.13|9806.13|9805.3|9805.3|0
1689674400000|2023-07-18 10:00:00|9800.93|9800.93|9800.11|9800.11|9800.93|9800.93|9797.21|9797.21|0
1689674700000|2023-07-18 10:05:00|9800.46|9800.46|9795.56|9795.56|9800.46|9800.46|9795.04|9795.04|0
1689675000000|2023-07-18 10:10:00|9795.3|9795.3|9794.6|9794.6|9795.48|9795.48|9793.11|9793.11|0
1689675300000|2023-07-18 10:15:00|9794.77|9794.77|9790.48|9790.48|9794.77|9794.77|9790.04|9790.04|0
1689675600000|2023-07-18 10:20:00|9790.58|9790.58|9785.92|9785.92|9790.58|9790.58|9785.05|9785.05|0
1689675900000|2023-07-18 10:25:00|9783.55|9783.55|9783.73|9783.73|9783.73|9783.73|9780.93|9780.93|0
1689676200000|2023-07-18 10:30:00|9784.08|9784.08|9777.25|9777.25|9786.73|9786.73|9777.23|9777.23|0
1689676500000|2023-07-18 10:35:00|9776.89|9776.89|9779.5|9779.5|9779.5|9779.5|9774.8|9774.8|0
1689676800000|2023-07-18 10:40:00|9777.14|9777.14|9777.44|9777.44|9777.44|9777.44|9776.45|9776.45|0
1689677100000|2023-07-18 10:45:00|9777.79|9777.79|9781.36|9781.36|9782.45|9782.45|9777.79|9777.79|0
1689677400000|2023-07-18 10:50:00|9783.73|9783.73|9787.87|9787.87|9787.87|9787.87|9783.73|9783.73|0
1689677700000|2023-07-18 10:55:00|9787.33|9787.33|9789.01|9789.01|9792.07|9792.07|9787.33|9787.33|0
1689678000000|2023-07-18 11:00:00|9786.64|9786.64|9787.24|9787.24|9787.52|9787.52|9784.27|9784.27|0
1689678300000|2023-07-18 11:05:00|9787.5|9787.5|9783.96|9783.96|9787.96|9787.96|9783.96|9783.96|0
1689678600000|2023-07-18 11:10:00|9783.61|9783.61|9795.7|9795.7|9795.7|9795.7|9783.61|9783.61|0
1689678900000|2023-07-18 11:15:00|9795.88|9795.88|9795.16|9795.16|9796.05|9796.05|9792.8|9792.8|0
1689679200000|2023-07-18 11:20:00|9794.81|9794.81|9794.37|9794.37|9794.81|9794.81|9794.37|9794.37|0
1689679500000|2023-07-18 11:25:00|9796.73|9796.73|9797.69|9797.69|9797.69|9797.69|9796.73|9796.73|0
1689679800000|2023-07-18 11:30:00|9798.47|9798.47|9799.01|9799.01|9800.58|9800.58|9798.21|9798.21|0
1689680100000|2023-07-18 11:35:00|9798.75|9798.75|9798.75|9798.75|9798.75|9798.75|9798.75|9798.75|0
1689680400000|2023-07-18 11:40:00|9798.39|9798.39|9788.08|9788.08|9798.39|9798.39|9786.83|9786.83|0
1689680700000|2023-07-18 11:45:00|9790.45|9790.45|9795.8|9795.8|9795.8|9795.8|9790.45|9790.45|0
1689681000000|2023-07-18 11:50:00|9795.62|9795.62|9782.55|9782.55|9796.15|9796.15|9782.55|9782.55|0
1689681300000|2023-07-18 11:55:00|9783.07|9783.07|9786.86|9786.86|9787.21|9787.21|9783.07|9783.07|0
1689681600000|2023-07-18 12:00:00|9787.56|9787.56|9792.81|9792.81|9792.99|9792.99|9787.2|9787.2|0
1689681900000|2023-07-18 12:05:00|9793.18|9793.18|9793.11|9793.11|9793.45|9793.45|9793.11|9793.11|0
1689682200000|2023-07-18 12:10:00|9793.46|9793.46|9793.13|9793.13|9794.88|9794.88|9792.51|9792.51|0
1689682500000|2023-07-18 12:15:00|9793.39|9793.39|9795.01|9795.01|9795.01|9795.01|9793.28|9793.28|0
1689682800000|2023-07-18 12:20:00|9795.27|9795.27|9797.33|9797.33|9798.81|9798.81|9795.01|9795.01|0
1689683100000|2023-07-18 12:25:00|9797.51|9797.51|9796.16|9796.16|9797.51|9797.51|9793.8|9793.8|0
1689683400000|2023-07-18 12:30:00|9800.36|9800.36|9804.73|9804.73|9805.31|9805.31|9798.42|9798.42|0
1689683700000|2023-07-18 12:35:00|9802.36|9802.36|9800.28|9800.28|9802.36|9802.36|9799.99|9799.99|0
1689684000000|2023-07-18 12:40:00|9797.92|9797.92|9793.25|9793.25|9797.92|9797.92|9792.65|9792.65|0
1689684300000|2023-07-18 12:45:00|9793.43|9793.43|9796.05|9796.05|9796.23|9796.23|9793.43|9793.43|0
1689684600000|2023-07-18 12:50:00|9796.22|9796.22|9794.35|9794.35|9801.33|9801.33|9794.35|9794.35|0
1689684900000|2023-07-18 12:55:00|9794.54|9794.54|9791.49|9791.49|9794.54|9794.54|9790.93|9790.93|0
1689685200000|2023-07-18 13:00:00|9791.85|9791.85|9792.47|9792.47|9792.81|9792.81|9791.85|9791.85|0
1689685500000|2023-07-18 13:05:00|9792.82|9792.82|9791.5|9791.5|9794.22|9794.22|9791.5|9791.5|0
1689685800000|2023-07-18 13:10:00|9789.14|9789.14|9787.13|9787.13|9790.72|9790.72|9787.13|9787.13|0
1689686100000|2023-07-18 13:15:00|9786.95|9786.95|9789.65|9789.65|9790.98|9790.98|9785.99|9785.99|0
1689686400000|2023-07-18 13:20:00|9790.01|9790.01|9792.52|9792.52|9792.52|9792.52|9789.15|9789.15|0
1689686700000|2023-07-18 13:25:00|9792.97|9792.97|9803.21|9803.21|9803.74|9803.74|9792.82|9792.82|0
1689687000000|2023-07-18 13:30:00|9803.04|9803.04|9808.12|9808.12|9814.98|9814.98|9803.04|9803.04|0
1689687300000|2023-07-18 13:35:00|9808.9|9808.9|9801.83|9801.83|9810.13|9810.13|9798.76|9798.76|0
1689687600000|2023-07-18 13:40:00|9802|9802|9800.4|9800.4|9803.54|9803.54|9798.28|9798.28|0
1689687900000|2023-07-18 13:45:00|9801.96|9801.96|9803.23|9803.23|9803.38|9803.38|9793.16|9793.16|0
1689688200000|2023-07-18 13:50:00|9803.59|9803.59|9809.74|9809.74|9809.91|9809.91|9801.07|9801.07|0
1689688500000|2023-07-18 13:55:00|9809.22|9809.22|9813.73|9813.73|9813.73|9813.73|9809.22|9809.22|0
1689688800000|2023-07-18 14:00:00|9816.1|9816.1|9823.66|9823.66|9824.79|9824.79|9813.73|9813.73|0
1689689100000|2023-07-18 14:05:00|9823.84|9823.84|9811.83|9811.83|9823.84|9823.84|9811.83|9811.83|0
1689689400000|2023-07-18 14:10:00|9811.74|9811.74|9813.62|9813.62|9814.1|9814.1|9810.59|9810.59|0
1689689700000|2023-07-18 14:15:00|9811.25|9811.25|9810.38|9810.38|9813.41|9813.41|9809.59|9809.59|0
1689690000000|2023-07-18 14:20:00|9810.31|9810.31|9813.09|9813.09|9813.09|9813.09|9807.94|9807.94|0
1689690300000|2023-07-18 14:25:00|9812.99|9812.99|9812.27|9812.27|9814.52|9814.52|9810.91|9810.91|0
1689690600000|2023-07-18 14:30:00|9812.79|9812.79|9814.5|9814.5|9816.11|9816.11|9810.44|9810.44|0
1689690900000|2023-07-18 14:35:00|9814.14|9814.14|9816.59|9816.59|9816.59|9816.59|9814.14|9814.14|0
1689691200000|2023-07-18 14:40:00|9816.77|9816.77|9816.49|9816.49|9819.49|9819.49|9816.49|9816.49|0
1689691500000|2023-07-18 14:45:00|9817.05|9817.05|9821.75|9821.75|9821.75|9821.75|9816.75|9816.75|0
1689691800000|2023-07-18 14:50:00|9822.1|9822.1|9826.41|9826.41|9826.57|9826.57|9820.34|9820.34|0
1689692100000|2023-07-18 14:55:00|9826.93|9826.93|9828.22|9828.22|9830.67|9830.67|9825.59|9825.59|0
1689692400000|2023-07-18 15:00:00|9827.96|9827.96|9828.72|9828.72|9830.45|9830.45|9824.98|9824.98|0
1689692700000|2023-07-18 15:05:00|9829.23|9829.23|9830.3|9830.3|9830.91|9830.91|9829.14|9829.14|0
1689693000000|2023-07-18 15:10:00|9830.12|9830.12|9829.12|9829.12|9832.15|9832.15|9827.98|9827.98|0
1689693300000|2023-07-18 15:15:00|9829.47|9829.47|9829.49|9829.49|9830.72|9830.72|9829.06|9829.06|0
1689693600000|2023-07-18 15:20:00|9829.75|9829.75|9827.46|9827.46|9830.64|9830.64|9823.02|9823.02|0
1689693900000|2023-07-18 15:25:00|9827.55|9827.55|9831.9|9831.9|9832.14|9832.14|9824.76|9824.76|0
1689750900000|2023-07-19 07:15:00|9914.47|9914.47|9932.43|9932.43|9936.22|9936.22|9913.95|9913.95|0
1689751200000|2023-07-19 07:20:00|9933.47|9933.47|9909.8|9909.8|9933.47|9933.47|9909.45|9909.45|0
1689751500000|2023-07-19 07:25:00|9911.1|9911.1|9893.97|9893.97|9918.2|9918.2|9893.71|9893.71|0
1689751800000|2023-07-19 07:30:00|9894.49|9894.49|9901.42|9901.42|9906.45|9906.45|9891.56|9891.56|0
1689752100000|2023-07-19 07:35:00|9900.96|9900.96|9900.35|9900.35|9907.36|9907.36|9897.98|9897.98|0
1689752400000|2023-07-19 07:40:00|9899.97|9899.97|9891.84|9891.84|9900.68|9900.68|9890.83|9890.83|0
1689752700000|2023-07-19 07:45:00|9892.36|9892.36|9889.39|9889.39|9900.87|9900.87|9887.19|9887.19|0
1689753000000|2023-07-19 07:50:00|9888.69|9888.69|9908.95|9908.95|9908.95|9908.95|9887.57|9887.57|0
1689753300000|2023-07-19 07:55:00|9909.3|9909.3|9908.3|9908.3|9915.41|9915.41|9907.84|9907.84|0
1689753600000|2023-07-19 08:00:00|9905.93|9905.93|9894.42|9894.42|9906.3|9906.3|9892.54|9892.54|0
1689753900000|2023-07-19 08:05:00|9894.5|9894.5|9889.08|9889.08|9896.17|9896.17|9887.2|9887.2|0
1689754200000|2023-07-19 08:10:00|9888.19|9888.19|9889.97|9889.97|9893.66|9893.66|9885.57|9885.57|0
1689754500000|2023-07-19 08:15:00|9892.33|9892.33|9896.17|9896.17|9896.51|9896.51|9892.26|9892.26|0
1689754800000|2023-07-19 08:20:00|9896.35|9896.35|9901.97|9901.97|9904.33|9904.33|9894.87|9894.87|0
1689755100000|2023-07-19 08:25:00|9902.07|9902.07|9922.98|9922.98|9922.98|9922.98|9899.7|9899.7|0
1689755400000|2023-07-19 08:30:00|9925.35|9925.35|9922.25|9922.25|9928.98|9928.98|9922.15|9922.15|0
1689755700000|2023-07-19 08:35:00|9922.95|9922.95|9921.5|9921.5|9930.56|9930.56|9920.8|9920.8|0
1689756000000|2023-07-19 08:40:00|9921.85|9921.85|9928.7|9928.7|9928.87|9928.87|9919.48|9919.48|0
1689756300000|2023-07-19 08:45:00|9933.44|9933.44|9924.75|9924.75|9935.61|9935.61|9924.65|9924.65|0
1689756600000|2023-07-19 08:50:00|9925.53|9925.53|9928.1|9928.1|9935.27|9935.27|9925.27|9925.27|0
1689756900000|2023-07-19 08:55:00|9925.73|9925.73|9921.5|9921.5|9926.36|9926.36|9916.77|9916.77|0
1689757200000|2023-07-19 09:00:00|9921.85|9921.85|9910.18|9910.18|9929.86|9929.86|9910.18|9910.18|0
1689757500000|2023-07-19 09:05:00|9909.83|9909.83|9925.53|9925.53|9932.65|9932.65|9909.8|9909.8|0
1689757800000|2023-07-19 09:10:00|9925.88|9925.88|9910.71|9910.71|9926.4|9926.4|9907.12|9907.12|0
1689758100000|2023-07-19 09:15:00|9910.79|9910.79|9915.67|9915.67|9916.48|9916.48|9902.96|9902.96|0
1689758400000|2023-07-19 09:20:00|9916.19|9916.19|9924.3|9924.3|9927.18|9927.18|9916.19|9916.19|0
1689758700000|2023-07-19 09:25:00|9925.01|9925.01|9923.56|9923.56|9927.37|9927.37|9917.12|9917.12|0
1689759000000|2023-07-19 09:30:00|9924.34|9924.34|9914.67|9914.67|9924.69|9924.69|9908.36|9908.36|0
1689759300000|2023-07-19 09:35:00|9915.03|9915.03|9910.28|9910.28|9921.43|9921.43|9910.28|9910.28|0
1689759600000|2023-07-19 09:40:00|9912.65|9912.65|9919.46|9919.46|9921.35|9921.35|9912.65|9912.65|0
1689759900000|2023-07-19 09:45:00|9919.72|9919.72|9915.46|9915.46|9921.56|9921.56|9914.33|9914.33|0
1689760200000|2023-07-19 09:50:00|9913.09|9913.09|9916.5|9916.5|9916.5|9916.5|9913.09|9913.09|0
1689760500000|2023-07-19 09:55:00|9916.69|9916.69|9917.83|9917.83|9920.61|9920.61|9915.47|9915.47|0
1689760800000|2023-07-19 10:00:00|9917.48|9917.48|9918.47|9918.47|9918.99|9918.99|9917.13|9917.13|0
1689761100000|2023-07-19 10:05:00|9920.84|9920.84|9925.31|9925.31|9925.83|9925.83|9915.67|9915.67|0
1689761400000|2023-07-19 10:10:00|9924.53|9924.53|9922.86|9922.86|9924.7|9924.7|9922.08|9922.08|0
1689761700000|2023-07-19 10:15:00|9927.6|9927.6|9923.99|9923.99|9927.87|9927.87|9923.14|9923.14|0
1689762000000|2023-07-19 10:20:00|9924.51|9924.51|9924.23|9924.23|9928.34|9928.34|9924.08|9924.08|0
1689762300000|2023-07-19 10:25:00|9923.97|9923.97|9936.86|9936.86|9936.86|9936.86|9923.64|9923.64|0
1689762600000|2023-07-19 10:30:00|9939.23|9939.23|9943.22|9943.22|9943.22|9943.22|9936.86|9936.86|0
1689762900000|2023-07-19 10:35:00|9944|9944|9940.5|9940.5|9944|9944|9940.5|9940.5|0
1689763200000|2023-07-19 10:40:00|9941.55|9941.55|9941.09|9941.09|9947.31|9947.31|9940.77|9940.77|0
1689763500000|2023-07-19 10:45:00|9941.27|9941.27|9948.43|9948.43|9950.28|9950.28|9939.97|9939.97|0
1689763800000|2023-07-19 10:50:00|9947.71|9947.71|9949.5|9949.5|9949.5|9949.5|9944.77|9944.77|0
1689764100000|2023-07-19 10:55:00|9949.78|9949.78|9963.83|9963.83|9964.09|9964.09|9949.78|9949.78|0
1689764400000|2023-07-19 11:00:00|9964.01|9964.01|9973.87|9973.87|9973.87|9973.87|9964.01|9964.01|0
1689764700000|2023-07-19 11:05:00|9976.23|9976.23|9972.66|9972.66|9976.23|9976.23|9966.96|9966.96|0
1689765000000|2023-07-19 11:10:00|9972.84|9972.84|9956.8|9956.8|9972.84|9972.84|9956.8|9956.8|0
1689765300000|2023-07-19 11:15:00|9956.72|9956.72|9947.2|9947.2|9957.05|9957.05|9947.2|9947.2|0
1689765600000|2023-07-19 11:20:00|9947.55|9947.55|9943.62|9943.62|9951.77|9951.77|9943.62|9943.62|0
1689765900000|2023-07-19 11:25:00|9942.3|9942.3|9948.96|9948.96|9948.96|9948.96|9939.72|9939.72|0
1689766200000|2023-07-19 11:30:00|9950.52|9950.52|9953.28|9953.28|9953.28|9953.28|9949.23|9949.23|0
1689766500000|2023-07-19 11:35:00|9955.64|9955.64|9955.68|9955.68|9960.41|9960.41|9954.38|9954.38|0
1689766800000|2023-07-19 11:40:00|9955.42|9955.42|9961.28|9961.28|9961.63|9961.63|9954.81|9954.81|0
1689767100000|2023-07-19 11:45:00|9963.65|9963.65|9957.6|9957.6|9964.16|9964.16|9957.37|9957.37|0
1689767400000|2023-07-19 11:50:00|9957.25|9957.25|9954.9|9954.9|9960.4|9960.4|9954.64|9954.64|0
1689767700000|2023-07-19 11:55:00|9955.08|9955.08|9956.02|9956.02|9959.55|9959.55|9954.9|9954.9|0
1689768000000|2023-07-19 12:00:00|9956.37|9956.37|9961.54|9961.54|9961.54|9961.54|9956.37|9956.37|0
1689768300000|2023-07-19 12:05:00|9961.31|9961.31|9954.19|9954.19|9961.31|9961.31|9953.98|9953.98|0
1689768600000|2023-07-19 12:10:00|9954.37|9954.37|9955.56|9955.56|9957.92|9957.92|9954.37|9954.37|0
1689768900000|2023-07-19 12:15:00|9955.37|9955.37|9954.07|9954.07|9956.64|9956.64|9952.59|9952.59|0
1689769200000|2023-07-19 12:20:00|9954.42|9954.42|9951.45|9951.45|9956.54|9956.54|9951.09|9951.09|0
1689769500000|2023-07-19 12:25:00|9951.19|9951.19|9954.17|9954.17|9954.34|9954.34|9951.19|9951.19|0
1689769800000|2023-07-19 12:30:00|9953.65|9953.65|9957.77|9957.77|9957.77|9957.77|9950.77|9950.77|0
1689770100000|2023-07-19 12:35:00|9956.72|9956.72|9953.62|9953.62|9957.76|9957.76|9947.57|9947.57|0
1689770400000|2023-07-19 12:40:00|9953.44|9953.44|9959.27|9959.27|9959.62|9959.62|9953.44|9953.44|0
1689770700000|2023-07-19 12:45:00|9958.49|9958.49|9954.68|9954.68|9958.49|9958.49|9954.21|9954.21|0
1689771000000|2023-07-19 12:50:00|9954.77|9954.77|9954.6|9954.6|9955.91|9955.91|9948.36|9948.36|0
1689771300000|2023-07-19 12:55:00|9954.95|9954.95|9948.73|9948.73|9954.95|9954.95|9948.47|9948.47|0
1689771600000|2023-07-19 13:00:00|9947.84|9947.84|9946|9946|9949.25|9949.25|9941.01|9941.01|0
1689771900000|2023-07-19 13:05:00|9945.83|9945.83|9941.19|9941.19|9945.83|9945.83|9940.57|9940.57|0
1689772200000|2023-07-19 13:10:00|9940.93|9940.93|9948.59|9948.59|9948.59|9948.59|9940.67|9940.67|0
1689772500000|2023-07-19 13:15:00|9948.85|9948.85|9948.56|9948.56|9952.78|9952.78|9947.8|9947.8|0
1689772800000|2023-07-19 13:20:00|9948.3|9948.3|9956.38|9956.38|9956.9|9956.9|9947.48|9947.48|0
1689773100000|2023-07-19 13:25:00|9956.64|9956.64|9957.35|9957.35|9958.94|9958.94|9952.59|9952.59|0
1689773400000|2023-07-19 13:30:00|9957.09|9957.09|9974.23|9974.23|9974.84|9974.84|9956.13|9956.13|0
1689773700000|2023-07-19 13:35:00|9974.49|9974.49|9968.65|9968.65|9974.85|9974.85|9967.17|9967.17|0
1689774000000|2023-07-19 13:40:00|9968.39|9968.39|9957.86|9957.86|9968.39|9968.39|9957.67|9957.67|0
1689774300000|2023-07-19 13:45:00|9957.51|9957.51|9944.71|9944.71|9961.47|9961.47|9942.19|9942.19|0
1689774600000|2023-07-19 13:50:00|9945.49|9945.49|9949.06|9949.06|9951.42|9951.42|9943.64|9943.64|0
1689774900000|2023-07-19 13:55:00|9948.54|9948.54|9951.46|9951.46|9954.85|9954.85|9944.26|9944.26|0
1689775200000|2023-07-19 14:00:00|9951.11|9951.11|9941.25|9941.25|9951.11|9951.11|9939.95|9939.95|0
1689775500000|2023-07-19 14:05:00|9941.07|9941.07|9942.61|9942.61|9943.7|9943.7|9933.41|9933.41|0
1689775800000|2023-07-19 14:10:00|9942.51|9942.51|9951.85|9951.85|9957.73|9957.73|9942|9942|0
1689776100000|2023-07-19 14:15:00|9951.5|9951.5|9934.67|9934.67|9951.76|9951.76|9934.52|9934.52|0
1689776400000|2023-07-19 14:20:00|9934.37|9934.37|9935.34|9935.34|9939.56|9939.56|9934|9934|0
1689776700000|2023-07-19 14:25:00|9934.82|9934.82|9923.05|9923.05|9935.43|9935.43|9923.05|9923.05|0
1689777000000|2023-07-19 14:30:00|9922.27|9922.27|9921.05|9921.05|9925.79|9925.79|9920.38|9920.38|0
1689777300000|2023-07-19 14:35:00|9921.23|9921.23|9910.6|9910.6|9921.51|9921.51|9910.6|9910.6|0
1689777600000|2023-07-19 14:40:00|9910.24|9910.24|9910.67|9910.67|9911.57|9911.57|9907.37|9907.37|0
1689777900000|2023-07-19 14:45:00|9910.32|9910.32|9916.62|9916.62|9916.84|9916.84|9910.02|9910.02|0
1689778200000|2023-07-19 14:50:00|9916.8|9916.8|9917.4|9917.4|9918.09|9918.09|9914.97|9914.97|0
1689778500000|2023-07-19 14:55:00|9917.3|9917.3|9913.28|9913.28|9917.3|9917.3|9909.68|9909.68|0
1689778800000|2023-07-19 15:00:00|9912.75|9912.75|9910.11|9910.11|9915.81|9915.81|9909.76|9909.76|0
1689779100000|2023-07-19 15:05:00|9909.76|9909.76|9911.65|9911.65|9912.09|9912.09|9908.14|9908.14|0
1689779400000|2023-07-19 15:10:00|9911.47|9911.47|9913.95|9913.95|9916.28|9916.28|9910.9|9910.9|0
1689779700000|2023-07-19 15:15:00|9914.21|9914.21|9918.95|9918.95|9924.45|9924.45|9913.48|9913.48|0
1689780000000|2023-07-19 15:20:00|9919.47|9919.47|9912.64|9912.64|9921.48|9921.48|9911.67|9911.67|0
1689780300000|2023-07-19 15:25:00|9912.82|9912.82|9916.8|9916.8|9919.34|9919.34|9912.46|9912.46|0
1689837300000|2023-07-20 07:15:00|9894.96|9894.96|9912.53|9912.53|9916.91|9916.91|9894.96|9894.96|0
1689837600000|2023-07-20 07:20:00|9912.01|9912.01|9913.87|9913.87|9917.01|9917.01|9908.25|9908.25|0
1689837900000|2023-07-20 07:25:00|9912.05|9912.05|9923.9|9923.9|9929.48|9929.48|9912.05|9912.05|0
1689838200000|2023-07-20 07:30:00|9923.55|9923.55|9945.99|9945.99|9945.99|9945.99|9921.18|9921.18|0
1689838500000|2023-07-20 07:35:00|9946.17|9946.17|9933.16|9933.16|9946.77|9946.77|9933.16|9933.16|0
1689838800000|2023-07-20 07:40:00|9931.75|9931.75|9928.72|9928.72|9932.45|9932.45|9925.93|9925.93|0
1689839100000|2023-07-20 07:45:00|9929.42|9929.42|9930.04|9930.04|9932.84|9932.84|9928.1|9928.1|0
1689839400000|2023-07-20 07:50:00|9928.2|9928.2|9937.16|9937.16|9937.96|9937.96|9925.48|9925.48|0
1689839700000|2023-07-20 07:55:00|9936.9|9936.9|9940.51|9940.51|9942.83|9942.83|9936.9|9936.9|0
1689840000000|2023-07-20 08:00:00|9940.61|9940.61|9950.27|9950.27|9950.8|9950.8|9940.42|9940.42|0
1689840300000|2023-07-20 08:05:00|9949.23|9949.23|9938.18|9938.18|9949.23|9949.23|9936.8|9936.8|0
1689840600000|2023-07-20 08:10:00|9938.11|9938.11|9938|9938|9938.96|9938.96|9935.01|9935.01|0
1689840900000|2023-07-20 08:15:00|9940.37|9940.37|9945.49|9945.49|9945.49|9945.49|9940.14|9940.14|0
1689841200000|2023-07-20 08:20:00|9946.2|9946.2|9944.93|9944.93|9946.2|9946.2|9940.51|9940.51|0
1689841500000|2023-07-20 08:25:00|9944.86|9944.86|9948.78|9948.78|9954.38|9954.38|9944.52|9944.52|0
1689841800000|2023-07-20 08:30:00|9946.41|9946.41|9944.71|9944.71|9950.44|9950.44|9942.63|9942.63|0
1689842100000|2023-07-20 08:35:00|9944.8|9944.8|9950.29|9950.29|9953.07|9953.07|9943.83|9943.83|0
1689842400000|2023-07-20 08:40:00|9947.92|9947.92|9943.18|9943.18|9947.92|9947.92|9940.47|9940.47|0
1689842700000|2023-07-20 08:45:00|9940.82|9940.82|9930.63|9930.63|9940.82|9940.82|9928.55|9928.55|0
1689843000000|2023-07-20 08:50:00|9930.54|9930.54|9927.48|9927.48|9938.78|9938.78|9927.48|9927.48|0
1689843300000|2023-07-20 08:55:00|9926.7|9926.7|9928.34|9928.34|9934.02|9934.02|9926.7|9926.7|0
1689843600000|2023-07-20 09:00:00|9928.42|9928.42|9907.62|9907.62|9928.57|9928.57|9905.6|9905.6|0
1689843900000|2023-07-20 09:05:00|9907.79|9907.79|9910.52|9910.52|9913.83|9913.83|9907.45|9907.45|0
1689844200000|2023-07-20 09:10:00|9911.04|9911.04|9916.32|9916.32|9916.32|9916.32|9909.54|9909.54|0
1689844500000|2023-07-20 09:15:00|9916.67|9916.67|9914.88|9914.88|9917.12|9917.12|9911.17|9911.17|0
1689844800000|2023-07-20 09:20:00|9914.11|9914.11|9912.12|9912.12|9916.66|9916.66|9911.39|9911.39|0
1689845100000|2023-07-20 09:25:00|9914.49|9914.49|9909.27|9909.27|9914.84|9914.84|9906.91|9906.91|0
1689845400000|2023-07-20 09:30:00|9909.45|9909.45|9911.5|9911.5|9911.5|9911.5|9908.88|9908.88|0
1689845700000|2023-07-20 09:35:00|9912.11|9912.11|9901.59|9901.59|9914.44|9914.44|9901.59|9901.59|0
1689846000000|2023-07-20 09:40:00|9903.96|9903.96|9900.88|9900.88|9904.93|9904.93|9900.88|9900.88|0
1689846300000|2023-07-20 09:45:00|9903.24|9903.24|9909.16|9909.16|9909.16|9909.16|9901.43|9901.43|0
1689846600000|2023-07-20 09:50:00|9906.79|9906.79|9912.88|9912.88|9914.7|9914.7|9906.79|9906.79|0
1689846900000|2023-07-20 09:55:00|9914.01|9914.01|9916.53|9916.53|9918.57|9918.57|9913.93|9913.93|0
1689847200000|2023-07-20 10:00:00|9916.35|9916.35|9915.1|9915.1|9922.85|9922.85|9915.1|9915.1|0
1689847500000|2023-07-20 10:05:00|9914.92|9914.92|9927.35|9927.35|9927.62|9927.62|9914.48|9914.48|0
1689847800000|2023-07-20 10:10:00|9927.52|9927.52|9931.12|9931.12|9932.52|9932.52|9925.16|9925.16|0
1689848100000|2023-07-20 10:15:00|9931.38|9931.38|9927.08|9927.08|9931.38|9931.38|9926.3|9926.3|0
1689848400000|2023-07-20 10:20:00|9926.93|9926.93|9924.89|9924.89|9927.81|9927.81|9924.7|9924.7|0
1689848700000|2023-07-20 10:25:00|9922.52|9922.52|9920.79|9920.79|9923.04|9923.04|9918.68|9918.68|0
1689849000000|2023-07-20 10:30:00|9919.73|9919.73|9921.17|9921.17|9921.17|9921.17|9919.34|9919.34|0
1689849300000|2023-07-20 10:35:00|9921.43|9921.43|9917.21|9917.21|9923.45|9923.45|9916.95|9916.95|0
1689849600000|2023-07-20 10:40:00|9917.03|9917.03|9910.76|9910.76|9917.03|9917.03|9910.76|9910.76|0
1689849900000|2023-07-20 10:45:00|9910.94|9910.94|9915.6|9915.6|9916.29|9916.29|9910.94|9910.94|0
1689850200000|2023-07-20 10:50:00|9915.75|9915.75|9920.82|9920.82|9923.19|9923.19|9915.57|9915.57|0
1689850500000|2023-07-20 10:55:00|9918.45|9918.45|9922.77|9922.77|9922.77|9922.77|9916.27|9916.27|0
1689850800000|2023-07-20 11:00:00|9923.12|9923.12|9920.98|9920.98|9923.12|9923.12|9918.26|9918.26|0
1689851100000|2023-07-20 11:05:00|9921.26|9921.26|9920.46|9920.46|9922.04|9922.04|9918.09|9918.09|0
1689851400000|2023-07-20 11:10:00|9920.28|9920.28|9916.72|9916.72|9920.28|9920.28|9916.72|9916.72|0
1689851700000|2023-07-20 11:15:00|9916.36|9916.36|9915.95|9915.95|9916.47|9916.47|9913.4|9913.4|0
1689852000000|2023-07-20 11:20:00|9915.23|9915.23|9916.64|9916.64|9917.7|9917.7|9915.23|9915.23|0
1689852300000|2023-07-20 11:25:00|9916.28|9916.28|9916.59|9916.59|9917.16|9917.16|9914.57|9914.57|0
1689852600000|2023-07-20 11:30:00|9916.24|9916.24|9921.87|9921.87|9921.87|9921.87|9915.78|9915.78|0
1689852900000|2023-07-20 11:35:00|9922.13|9922.13|9919.81|9919.81|9922.57|9922.57|9916.06|9916.06|0
1689853200000|2023-07-20 11:40:00|9919.46|9919.46|9921.89|9921.89|9922.08|9922.08|9919.46|9919.46|0
1689853500000|2023-07-20 11:45:00|9922.07|9922.07|9930.66|9930.66|9930.66|9930.66|9922.07|9922.07|0
1689853800000|2023-07-20 11:50:00|9930.84|9930.84|9936.28|9936.28|9936.99|9936.99|9930.84|9930.84|0
1689854100000|2023-07-20 11:55:00|9936.64|9936.64|9926.12|9926.12|9936.64|9936.64|9925.95|9925.95|0
1689854400000|2023-07-20 12:00:00|9925.77|9925.77|9927.82|9927.82|9930.26|9930.26|9924.73|9924.73|0
1689854700000|2023-07-20 12:05:00|9928|9928|9921.76|9921.76|9929.06|9929.06|9921.09|9921.09|0
1689855000000|2023-07-20 12:10:00|9921.54|9921.54|9917.31|9917.31|9923.57|9923.57|9916.44|9916.44|0
1689855300000|2023-07-20 12:15:00|9916.96|9916.96|9915.43|9915.43|9918.51|9918.51|9909.31|9909.31|0
1689855600000|2023-07-20 12:20:00|9915.78|9915.78|9915.96|9915.96|9915.96|9915.96|9912.19|9912.19|0
1689855900000|2023-07-20 12:25:00|9915.7|9915.7|9918.48|9918.48|9920.72|9920.72|9915.44|9915.44|0
1689856200000|2023-07-20 12:30:00|9917.95|9917.95|9912.04|9912.04|9917.95|9917.95|9911.95|9911.95|0
1689856500000|2023-07-20 12:35:00|9912.29|9912.29|9914.88|9914.88|9914.88|9914.88|9908.92|9908.92|0
1689856800000|2023-07-20 12:40:00|9915.03|9915.03|9914.59|9914.59|9916.08|9916.08|9910.48|9910.48|0
1689857100000|2023-07-20 12:45:00|9912.22|9912.22|9916.57|9916.57|9916.57|9916.57|9910.04|9910.04|0
1689857400000|2023-07-20 12:50:00|9916.92|9916.92|9915.52|9915.52|9917.45|9917.45|9914.02|9914.02|0
1689857700000|2023-07-20 12:55:00|9913.15|9913.15|9916.81|9916.81|9917.07|9917.07|9912.89|9912.89|0
1689858000000|2023-07-20 13:00:00|9916.55|9916.55|9919.01|9919.01|9919.01|9919.01|9914.19|9914.19|0
1689858300000|2023-07-20 13:05:00|9918.75|9918.75|9918.52|9918.52|9920.62|9920.62|9914.24|9914.24|0
1689858600000|2023-07-20 13:10:00|9918.8|9918.8|9921.27|9921.27|9921.46|9921.46|9915.82|9915.82|0
1689858900000|2023-07-20 13:15:00|9923.63|9923.63|9924.13|9924.13|9926.5|9926.5|9923.63|9923.63|0
1689859200000|2023-07-20 13:20:00|9924.67|9924.67|9921.06|9921.06|9927.73|9927.73|9921.06|9921.06|0
1689859500000|2023-07-20 13:25:00|9921.13|9921.13|9925.89|9925.89|9925.89|9925.89|9916.88|9916.88|0
1689859800000|2023-07-20 13:30:00|9925.72|9925.72|9936.43|9936.43|9944.6|9944.6|9920.81|9920.81|0
1689860100000|2023-07-20 13:35:00|9936.17|9936.17|9931.35|9931.35|9936.17|9936.17|9927.28|9927.28|0
1689860400000|2023-07-20 13:40:00|9932.41|9932.41|9941.41|9941.41|9944.29|9944.29|9931.87|9931.87|0
1689860700000|2023-07-20 13:45:00|9941.67|9941.67|9939.17|9939.17|9947.21|9947.21|9938.77|9938.77|0
1689861000000|2023-07-20 13:50:00|9939.24|9939.24|9938.52|9938.52|9941.07|9941.07|9938.52|9938.52|0
1689861300000|2023-07-20 13:55:00|9938.37|9938.37|9943.53|9943.53|9943.88|9943.88|9938.37|9938.37|0
1689861600000|2023-07-20 14:00:00|9942.83|9942.83|9942.33|9942.33|9943.52|9943.52|9933.08|9933.08|0
1689861900000|2023-07-20 14:05:00|9942.07|9942.07|9941.61|9941.61|9945.3|9945.3|9939.25|9939.25|0
1689862200000|2023-07-20 14:10:00|9941.26|9941.26|9941.77|9941.77|9941.77|9941.77|9938.95|9938.95|0
1689862500000|2023-07-20 14:15:00|9942.03|9942.03|9933.86|9933.86|9944.19|9944.19|9933.34|9933.34|0
1689862800000|2023-07-20 14:20:00|9931.49|9931.49|9928.08|9928.08|9931.49|9931.49|9924.26|9924.26|0
1689863100000|2023-07-20 14:25:00|9927.9|9927.9|9923.41|9923.41|9928.16|9928.16|9920.69|9920.69|0
1689863400000|2023-07-20 14:30:00|9922.62|9922.62|9925.36|9925.36|9925.62|9925.62|9921.17|9921.17|0
1689863700000|2023-07-20 14:35:00|9925.17|9925.17|9926.53|9926.53|9929.97|9929.97|9923.03|9923.03|0
1689864000000|2023-07-20 14:40:00|9926.71|9926.71|9927.05|9927.05|9933.61|9933.61|9926.71|9926.71|0
1689864300000|2023-07-20 14:45:00|9927.31|9927.31|9930.03|9930.03|9930.55|9930.55|9927.31|9927.31|0
1689864600000|2023-07-20 14:50:00|9929.94|9929.94|9930.57|9930.57|9930.73|9930.73|9928.88|9928.88|0
1689864900000|2023-07-20 14:55:00|9930.31|9930.31|9929.65|9929.65|9931.08|9931.08|9925.14|9925.14|0
1689865200000|2023-07-20 15:00:00|9929.82|9929.82|9927.14|9927.14|9930.29|9930.29|9926.26|9926.26|0
1689865500000|2023-07-20 15:05:00|9927.31|9927.31|9927.5|9927.5|9929.43|9929.43|9927.06|9927.06|0
1689865800000|2023-07-20 15:10:00|9927.33|9927.33|9931.1|9931.1|9931.1|9931.1|9926.87|9926.87|0
1689866100000|2023-07-20 15:15:00|9931.46|9931.46|9929.36|9929.36|9933.47|9933.47|9929.23|9929.23|0
1689866400000|2023-07-20 15:20:00|9929.62|9929.62|9929.69|9929.69|9932.5|9932.5|9928.94|9928.94|0
1689866700000|2023-07-20 15:25:00|9929.43|9929.43|9923.21|9923.21|9930.9|9930.9|9921.2|9921.2|0
1689923700000|2023-07-21 07:15:00|9967.77|9967.77|9964.86|9964.86|9972.85|9972.85|9959.4|9959.4|0
1689924000000|2023-07-21 07:20:00|9965.64|9965.64|9968.88|9968.88|9968.88|9968.88|9961.61|9961.61|0
1689924300000|2023-07-21 07:25:00|9971.25|9971.25|9979.66|9979.66|9980.18|9980.18|9971.25|9971.25|0
1689924600000|2023-07-21 07:30:00|9980.44|9980.44|9984.62|9984.62|9988.97|9988.97|9980.08|9980.08|0
1689924900000|2023-07-21 07:35:00|9983.92|9983.92|9980.32|9980.32|9989.05|9989.05|9980.06|9980.06|0
1689925200000|2023-07-21 07:40:00|9979.86|9979.86|9982.32|9982.32|9983.99|9983.99|9978.56|9978.56|0
1689925500000|2023-07-21 07:45:00|9982.58|9982.58|9990.71|9990.71|9991.36|9991.36|9982.58|9982.58|0
1689925800000|2023-07-21 07:50:00|9990.52|9990.52|9996.39|9996.39|9996.39|9996.39|9988.3|9988.3|0
1689926100000|2023-07-21 07:55:00|9996.62|9996.62|9991.49|9991.49|9996.62|9996.62|9991.49|9991.49|0
1689926400000|2023-07-21 08:00:00|9991.77|9991.77|9973.04|9973.04|9991.77|9991.77|9973.04|9973.04|0
1689926700000|2023-07-21 08:05:00|9973.3|9973.3|9972.41|9972.41|9973.87|9973.87|9971.37|9971.37|0
1689927000000|2023-07-21 08:10:00|9970.44|9970.44|9965.43|9965.43|9970.62|9970.62|9963.67|9963.67|0
1689927300000|2023-07-21 08:15:00|9965.69|9965.69|9975.18|9975.18|9975.53|9975.53|9964.91|9964.91|0
1689927600000|2023-07-21 08:20:00|9977.55|9977.55|9970.87|9970.87|9979.72|9979.72|9970.87|9970.87|0
1689927900000|2023-07-21 08:25:00|9970.61|9970.61|9976.18|9976.18|9976.18|9976.18|9970.61|9970.61|0
1689928200000|2023-07-21 08:30:00|9975.92|9975.92|9976.8|9976.8|9976.8|9976.8|9971.18|9971.18|0
1689928500000|2023-07-21 08:35:00|9977.55|9977.55|9979.61|9979.61|9980.29|9980.29|9977.55|9977.55|0
1689928800000|2023-07-21 08:40:00|9979.87|9979.87|9975.25|9975.25|9983.02|9983.02|9974.44|9974.44|0
1689929100000|2023-07-21 08:45:00|9975.43|9975.43|9970.53|9970.53|9975.6|9975.6|9970.53|9970.53|0
1689929400000|2023-07-21 08:50:00|9971.05|9971.05|9977.97|9977.97|9977.97|9977.97|9970.82|9970.82|0
1689929700000|2023-07-21 08:55:00|9978.23|9978.23|9990.12|9990.12|9990.12|9990.12|9978.23|9978.23|0
1689930000000|2023-07-21 09:00:00|9990.42|9990.42|9987.17|9987.17|9990.68|9990.68|9985.11|9985.11|0
1689930300000|2023-07-21 09:05:00|9986.65|9986.65|9977.18|9977.18|9986.65|9986.65|9976.14|9976.14|0
1689930600000|2023-07-21 09:10:00|9977.01|9977.01|9977.2|9977.2|9977.2|9977.2|9977.01|9977.01|0
1689930900000|2023-07-21 09:15:00|9984.3|9984.3|9987.58|9987.58|9988.1|9988.1|9978.86|9978.86|0
1689931200000|2023-07-21 09:20:00|9985.22|9985.22|9979.15|9979.15|9985.22|9985.22|9975.38|9975.38|0
1689931500000|2023-07-21 09:25:00|9983.88|9983.88|9974.48|9974.48|9984.59|9984.59|9974.48|9974.48|0
1689931800000|2023-07-21 09:30:00|9974.12|9974.12|9971.33|9971.33|9974.41|9974.41|9969.94|9969.94|0
1689932100000|2023-07-21 09:35:00|9971.48|9971.48|9965.2|9965.2|9971.48|9971.48|9961.87|9961.87|0
1689932400000|2023-07-21 09:40:00|9962.84|9962.84|9956.45|9956.45|9962.84|9962.84|9952.24|9952.24|0
1689932700000|2023-07-21 09:45:00|9956.19|9956.19|9952.56|9952.56|9956.85|9956.85|9950.19|9950.19|0
1689933000000|2023-07-21 09:50:00|9952.82|9952.82|9949.52|9949.52|9954.55|9954.55|9947.45|9947.45|0
1689933300000|2023-07-21 09:55:00|9949.78|9949.78|9947.5|9947.5|9949.78|9949.78|9946.36|9946.36|0
1689933600000|2023-07-21 10:00:00|9949.86|9949.86|9958.42|9958.42|9958.42|9958.42|9949.86|9949.86|0
1689933900000|2023-07-21 10:05:00|9960.79|9960.79|9960.64|9960.64|9961.34|9961.34|9958.72|9958.72|0
1689934200000|2023-07-21 10:10:00|9960.9|9960.9|9963.86|9963.86|9966.48|9966.48|9960.9|9960.9|0
1689934500000|2023-07-21 10:15:00|9961.49|9961.49|9963.69|9963.69|9963.69|9963.69|9958.86|9958.86|0
1689934800000|2023-07-21 10:20:00|9963.84|9963.84|9963.33|9963.33|9964.2|9964.2|9960.96|9960.96|0
1689935100000|2023-07-21 10:25:00|9963.49|9963.49|9963.55|9963.55|9965.25|9965.25|9963.49|9963.49|0
1689935400000|2023-07-21 10:30:00|9963.27|9963.27|9960.38|9960.38|9963.27|9963.27|9960.38|9960.38|0
1689935700000|2023-07-21 10:35:00|9960.01|9960.01|9956.51|9956.51|9960.01|9960.01|9954.92|9954.92|0
1689936000000|2023-07-21 10:40:00|9954.15|9954.15|9966.59|9966.59|9966.59|9966.59|9954.15|9954.15|0
1689936300000|2023-07-21 10:45:00|9966.21|9966.21|9966.38|9966.38|9966.64|9966.64|9966.21|9966.21|0
1689936600000|2023-07-21 10:50:00|9966.03|9966.03|9968.84|9968.84|9968.84|9968.84|9963.67|9963.67|0
1689936900000|2023-07-21 10:55:00|9969.54|9969.54|9966.99|9966.99|9969.54|9969.54|9966.99|9966.99|0
1689937200000|2023-07-21 11:00:00|9966.47|9966.47|9935.94|9935.94|9966.47|9966.47|9932.65|9932.65|0
1689937500000|2023-07-21 11:05:00|9934.64|9934.64|9943|9943|9943|9943|9927.55|9927.55|0
1689937800000|2023-07-21 11:10:00|9942.22|9942.22|9937.04|9937.04|9943.11|9943.11|9937.04|9937.04|0
1689938100000|2023-07-21 11:15:00|9937.56|9937.56|9916.28|9916.28|9937.56|9937.56|9913.5|9913.5|0
1689938400000|2023-07-21 11:20:00|9917.93|9917.93|9934.92|9934.92|9938.42|9938.42|9917.93|9917.93|0
1689938700000|2023-07-21 11:25:00|9935.18|9935.18|9924.5|9924.5|9936.22|9936.22|9916|9916|0
1689939000000|2023-07-21 11:30:00|9924.85|9924.85|9922.65|9922.65|9928.9|9928.9|9922.65|9922.65|0
1689939300000|2023-07-21 11:35:00|9921.35|9921.35|9922.35|9922.35|9922.48|9922.48|9919.25|9919.25|0
1689939600000|2023-07-21 11:40:00|9922|9922|9914.74|9914.74|9925.04|9925.04|9914.74|9914.74|0
1689939900000|2023-07-21 11:45:00|9914.22|9914.22|9914.5|9914.5|9914.5|9914.5|9911.35|9911.35|0
1689940200000|2023-07-21 11:50:00|9914.24|9914.24|9926.54|9926.54|9927.58|9927.58|9914.24|9914.24|0
1689940500000|2023-07-21 11:55:00|9926.06|9926.06|9923.27|9923.27|9927.09|9927.09|9922.92|9922.92|0
1689940800000|2023-07-21 12:00:00|9923.52|9923.52|9929.88|9929.88|9929.88|9929.88|9923.52|9923.52|0
1689941100000|2023-07-21 12:05:00|9929.52|9929.52|9929.78|9929.78|9933.57|9933.57|9928.95|9928.95|0
1689941400000|2023-07-21 12:10:00|9932.14|9932.14|9936.33|9936.33|9936.33|9936.33|9932.05|9932.05|0
1689941700000|2023-07-21 12:15:00|9935.03|9935.03|9947.49|9947.49|9948.27|9948.27|9933.13|9933.13|0
1689942000000|2023-07-21 12:20:00|9947.4|9947.4|9949.16|9949.16|9950.34|9950.34|9945.29|9945.29|0
1689942300000|2023-07-21 12:25:00|9948.38|9948.38|9952.24|9952.24|9953.54|9953.54|9948.38|9948.38|0
1689942600000|2023-07-21 12:30:00|9951.54|9951.54|9953.11|9953.11|9953.8|9953.8|9951.54|9951.54|0
1689942900000|2023-07-21 12:35:00|9953.46|9953.46|9957.1|9957.1|9957.1|9957.1|9951.87|9951.87|0
1689943200000|2023-07-21 12:40:00|9956.84|9956.84|9962.31|9962.31|9962.31|9962.31|9954.22|9954.22|0
1689943500000|2023-07-21 12:45:00|9962.83|9962.83|9963.46|9963.46|9963.46|9963.46|9960.47|9960.47|0
1689943800000|2023-07-21 12:50:00|9963.72|9963.72|9974.89|9974.89|9974.89|9974.89|9963.72|9963.72|0
1689944100000|2023-07-21 12:55:00|9977.25|9977.25|9972.94|9972.94|9980.41|9980.41|9972.94|9972.94|0
1689944400000|2023-07-21 13:00:00|9973.46|9973.46|9979|9979|9982.76|9982.76|9972.42|9972.42|0
1689944700000|2023-07-21 13:05:00|9979.36|9979.36|9986.33|9986.33|9986.51|9986.51|9979.01|9979.01|0
1689945000000|2023-07-21 13:10:00|9985.81|9985.81|9986.86|9986.86|9987.46|9987.46|9983.9|9983.9|0
1689945300000|2023-07-21 13:15:00|9987.09|9987.09|9982.34|9982.34|9987.09|9987.09|9978.86|9978.86|0
1689945600000|2023-07-21 13:20:00|9982.15|9982.15|9984.51|9984.51|9985.38|9985.38|9981.79|9981.79|0
1689945900000|2023-07-21 13:25:00|9984.69|9984.69|9981.26|9981.26|9985.71|9985.71|9980.48|9980.48|0
1689946200000|2023-07-21 13:30:00|9981.44|9981.44|9977.56|9977.56|9986.26|9986.26|9976.77|9976.77|0
1689946500000|2023-07-21 13:35:00|9975.2|9975.2|9968.57|9968.57|9975.2|9975.2|9968.57|9968.57|0
1689946800000|2023-07-21 13:40:00|9967.01|9967.01|9951.6|9951.6|9967.01|9967.01|9948.68|9948.68|0
1689947100000|2023-07-21 13:45:00|9951.32|9951.32|9952.38|9952.38|9952.63|9952.63|9947.83|9947.83|0
1689947400000|2023-07-21 13:50:00|9952.12|9952.12|9949.45|9949.45|9954.92|9954.92|9948.76|9948.76|0
1689947700000|2023-07-21 13:55:00|9947.08|9947.08|9948.35|9948.35|9952.6|9952.6|9947.08|9947.08|0
1689948000000|2023-07-21 14:00:00|9948.7|9948.7|9952.7|9952.7|9952.7|9952.7|9947.48|9947.48|0
1689948300000|2023-07-21 14:05:00|9952.51|9952.51|9956.9|9956.9|9957.86|9957.86|9952.51|9952.51|0
1689948600000|2023-07-21 14:10:00|9957.16|9957.16|9954.72|9954.72|9957.87|9957.87|9954.49|9954.49|0
1689948900000|2023-07-21 14:15:00|9954.46|9954.46|9956.44|9956.44|9956.44|9956.44|9954.46|9954.46|0
1689949200000|2023-07-21 14:20:00|9956.82|9956.82|9943.08|9943.08|9956.82|9956.82|9943.08|9943.08|0
1689949500000|2023-07-21 14:25:00|9942.74|9942.74|9941.19|9941.19|9946.02|9946.02|9940.33|9940.33|0
1689949800000|2023-07-21 14:30:00|9941.01|9941.01|9946.66|9946.66|9947.68|9947.68|9940.61|9940.61|0
1689950100000|2023-07-21 14:35:00|9946.84|9946.84|9935.21|9935.21|9947.36|9947.36|9934.57|9934.57|0
1689950400000|2023-07-21 14:40:00|9934.93|9934.93|9936.09|9936.09|9939.58|9939.58|9930.05|9930.05|0
1689950700000|2023-07-21 14:45:00|9935.73|9935.73|9932.35|9932.35|9936.69|9936.69|9927.81|9927.81|0
1689951000000|2023-07-21 14:50:00|9932.87|9932.87|9925.24|9925.24|9935.93|9935.93|9925.24|9925.24|0
1689951300000|2023-07-21 14:55:00|9924.72|9924.72|9932.04|9932.04|9932.04|9932.04|9924.29|9924.29|0
1689951600000|2023-07-21 15:00:00|9932.23|9932.23|9925.53|9925.53|9932.81|9932.81|9924.67|9924.67|0
1689951900000|2023-07-21 15:05:00|9925.36|9925.36|9922.82|9922.82|9927.01|9927.01|9922.28|9922.28|0
1689952200000|2023-07-21 15:10:00|9925.18|9925.18|9930.89|9930.89|9931.94|9931.94|9924.85|9924.85|0
1689952500000|2023-07-21 15:15:00|9928.52|9928.52|9927.25|9927.25|9931.16|9931.16|9926.73|9926.73|0
1689952800000|2023-07-21 15:20:00|9926.99|9926.99|9932.23|9932.23|9932.92|9932.92|9926.99|9926.99|0
1689953100000|2023-07-21 15:25:00|9932.49|9932.49|9935.87|9935.87|9938.57|9938.57|9930.38|9930.38|0
1690182900000|2023-07-24 07:15:00|9879.71|9879.71|9881.66|9881.66|9886.78|9886.78|9873.02|9873.02|0
1690183200000|2023-07-24 07:20:00|9881.4|9881.4|9876.59|9876.59|9882.63|9882.63|9872.31|9872.31|0
1690183500000|2023-07-24 07:25:00|9876.95|9876.95|9885.41|9885.41|9886.07|9886.07|9876.15|9876.15|0
1690183800000|2023-07-24 07:30:00|9884.89|9884.89|9868|9868|9884.89|9884.89|9868|9868|0
1690184100000|2023-07-24 07:35:00|9858.53|9858.53|9862.91|9862.91|9868.93|9868.93|9858.53|9858.53|0
1690184400000|2023-07-24 07:40:00|9863.43|9863.43|9865.36|9865.36|9868.68|9868.68|9862.47|9862.47|0
1690184700000|2023-07-24 07:45:00|9865.92|9865.92|9857.25|9857.25|9865.92|9865.92|9856.54|9856.54|0
1690185000000|2023-07-24 07:50:00|9856.99|9856.99|9863.02|9863.02|9863.02|9863.02|9853.74|9853.74|0
1690185300000|2023-07-24 07:55:00|9862.76|9862.76|9860.65|9860.65|9863.26|9863.26|9859.94|9859.94|0
1690185600000|2023-07-24 08:00:00|9863.01|9863.01|9863.74|9863.74|9866.49|9866.49|9861.92|9861.92|0
1690185900000|2023-07-24 08:05:00|9864.78|9864.78|9859.02|9859.02|9865.04|9865.04|9855.94|9855.94|0
1690186200000|2023-07-24 08:10:00|9857.2|9857.2|9860.2|9860.2|9860.72|9860.72|9854.81|9854.81|0
1690186500000|2023-07-24 08:15:00|9860.28|9860.28|9858.69|9858.69|9860.54|9860.54|9858.17|9858.17|0
1690186800000|2023-07-24 08:20:00|9859.47|9859.47|9857.79|9857.79|9865.08|9865.08|9855.6|9855.6|0
1690187100000|2023-07-24 08:25:00|9858.15|9858.15|9866.69|9866.69|9866.69|9866.69|9858.15|9858.15|0
1690187400000|2023-07-24 08:30:00|9869.05|9869.05|9889.78|9889.78|9889.78|9889.78|9869.05|9869.05|0
1690187700000|2023-07-24 08:35:00|9890.82|9890.82|9883.89|9883.89|9890.82|9890.82|9882.59|9882.59|0
1690188000000|2023-07-24 08:40:00|9883.63|9883.63|9879.22|9879.22|9883.81|9883.81|9878.57|9878.57|0
1690188300000|2023-07-24 08:45:00|9878.85|9878.85|9871.06|9871.06|9878.85|9878.85|9871.06|9871.06|0
1690188600000|2023-07-24 08:50:00|9871.24|9871.24|9874.9|9874.9|9874.9|9874.9|9869.39|9869.39|0
1690188900000|2023-07-24 08:55:00|9875.05|9875.05|9876.26|9876.26|9879.69|9879.69|9873.11|9873.11|0
1690189200000|2023-07-24 09:00:00|9876.61|9876.61|9874.9|9874.9|9878.9|9878.9|9874.9|9874.9|0
1690189500000|2023-07-24 09:05:00|9872.53|9872.53|9868.64|9868.64|9872.53|9872.53|9868.64|9868.64|0
1690189800000|2023-07-24 09:10:00|9868.12|9868.12|9873.74|9873.74|9873.74|9873.74|9867.86|9867.86|0
1690190100000|2023-07-24 09:15:00|9874.44|9874.44|9881.15|9881.15|9881.66|9881.66|9874.44|9874.44|0
1690190400000|2023-07-24 09:20:00|9881.05|9881.05|9887.29|9887.29|9887.55|9887.55|9879.48|9879.48|0
1690190700000|2023-07-24 09:25:00|9884.58|9884.58|9882.08|9882.08|9885.54|9885.54|9881.73|9881.73|0
1690191000000|2023-07-24 09:30:00|9881.82|9881.82|9880.14|9880.14|9881.82|9881.82|9878.84|9878.84|0
1690191300000|2023-07-24 09:35:00|9880.33|9880.33|9879.74|9879.74|9883.04|9883.04|9878.7|9878.7|0
1690191600000|2023-07-24 09:40:00|9880|9880|9879.94|9879.94|9881.77|9881.77|9879.32|9879.32|0
1690191900000|2023-07-24 09:45:00|9875.21|9875.21|9873.76|9873.76|9875.21|9875.21|9872.83|9872.83|0
1690192200000|2023-07-24 09:50:00|9873.48|9873.48|9876.81|9876.81|9876.81|9876.81|9873.48|9873.48|0
1690192500000|2023-07-24 09:55:00|9877.17|9877.17|9874.28|9874.28|9877.17|9877.17|9874.28|9874.28|0
1690192800000|2023-07-24 10:00:00|9874.98|9874.98|9874.33|9874.33|9879.41|9879.41|9874.33|9874.33|0
1690193100000|2023-07-24 10:05:00|9871.96|9871.96|9869.34|9869.34|9871.96|9871.96|9864.7|9864.7|0
1690193400000|2023-07-24 10:10:00|9869.69|9869.69|9867.58|9867.58|9869.69|9869.69|9865.51|9865.51|0
1690193700000|2023-07-24 10:15:00|9867.32|9867.32|9869.9|9869.9|9870.37|9870.37|9867.32|9867.32|0
1690194000000|2023-07-24 10:20:00|9869.72|9869.72|9864.13|9864.13|9869.72|9869.72|9864.13|9864.13|0
1690194300000|2023-07-24 10:25:00|9864.3|9864.3|9870.6|9870.6|9871.14|9871.14|9864.3|9864.3|0
1690194600000|2023-07-24 10:30:00|9870.96|9870.96|9861.94|9861.94|9871.05|9871.05|9861.59|9861.59|0
1690194900000|2023-07-24 10:35:00|9861.58|9861.58|9849.11|9849.11|9861.58|9861.58|9849.11|9849.11|0
1690195200000|2023-07-24 10:40:00|9849.29|9849.29|9844.36|9844.36|9849.44|9849.44|9844.36|9844.36|0
1690195500000|2023-07-24 10:45:00|9839.63|9839.63|9833.4|9833.4|9839.89|9839.89|9833.04|9833.04|0
1690195800000|2023-07-24 10:50:00|9834.1|9834.1|9834.89|9834.89|9837.26|9837.26|9834.1|9834.1|0
1690196100000|2023-07-24 10:55:00|9834.37|9834.37|9837.6|9837.6|9837.6|9837.6|9831.37|9831.37|0
1690196400000|2023-07-24 11:00:00|9837.25|9837.25|9825.92|9825.92|9837.25|9837.25|9825.92|9825.92|0
1690196700000|2023-07-24 11:05:00|9825.39|9825.39|9821.08|9821.08|9825.39|9825.39|9820.48|9820.48|0
1690197000000|2023-07-24 11:10:00|9821.78|9821.78|9829.53|9829.53|9829.53|9829.53|9821.43|9821.43|0
1690197300000|2023-07-24 11:15:00|9831.89|9831.89|9824.07|9824.07|9831.97|9831.97|9822.07|9822.07|0
1690197600000|2023-07-24 11:20:00|9824.33|9824.33|9826.48|9826.48|9827|9827|9823.81|9823.81|0
1690197900000|2023-07-24 11:25:00|9826.58|9826.58|9828.43|9828.43|9828.77|9828.77|9821.32|9821.32|0
1690198200000|2023-07-24 11:30:00|9828.25|9828.25|9825.85|9825.85|9828.33|9828.33|9825.85|9825.85|0
1690198500000|2023-07-24 11:35:00|9825.7|9825.7|9816.13|9816.13|9825.7|9825.7|9815.87|9815.87|0
1690198800000|2023-07-24 11:40:00|9816.39|9816.39|9819.55|9819.55|9819.55|9819.55|9816.39|9816.39|0
1690199100000|2023-07-24 11:45:00|9821.92|9821.92|9820.79|9820.79|9824.29|9824.29|9820.79|9820.79|0
1690199400000|2023-07-24 11:50:00|9820.54|9820.54|9820.54|9820.54|9820.54|9820.54|9820.28|9820.28|0
1690199700000|2023-07-24 11:55:00|9820.18|9820.18|9819.34|9819.34|9820.36|9820.36|9819.34|9819.34|0
1690200000000|2023-07-24 12:00:00|9819.86|9819.86|9819.62|9819.62|9820.64|9820.64|9819.62|9819.62|0
1690200300000|2023-07-24 12:05:00|9819.44|9819.44|9815.42|9815.42|9819.44|9819.44|9813.75|9813.75|0
1690200600000|2023-07-24 12:10:00|9815.07|9815.07|9809.3|9809.3|9815.18|9815.18|9809.3|9809.3|0
1690200900000|2023-07-24 12:15:00|9809.12|9809.12|9812.74|9812.74|9814.3|9814.3|9809.12|9809.12|0
1690201200000|2023-07-24 12:20:00|9813.09|9813.09|9807.81|9807.81|9813.09|9813.09|9807.81|9807.81|0
1690201500000|2023-07-24 12:25:00|9810.18|9810.18|9808.07|9808.07|9810.44|9810.44|9808.07|9808.07|0
1690201800000|2023-07-24 12:30:00|9808.33|9808.33|9812.92|9812.92|9813.31|9813.31|9807.54|9807.54|0
1690202100000|2023-07-24 12:35:00|9812.14|9812.14|9806.78|9806.78|9812.14|9812.14|9806.78|9806.78|0
1690202400000|2023-07-24 12:40:00|9809.15|9809.15|9807.11|9807.11|9809.15|9809.15|9804.74|9804.74|0
1690202700000|2023-07-24 12:45:00|9810.19|9810.19|9813.76|9813.76|9814.28|9814.28|9809.25|9809.25|0
1690203000000|2023-07-24 12:50:00|9813.58|9813.58|9816.74|9816.74|9816.74|9816.74|9813.58|9813.58|0
1690203300000|2023-07-24 12:55:00|9817|9817|9819.6|9819.6|9821.88|9821.88|9815.81|9815.81|0
1690203600000|2023-07-24 13:00:00|9820.38|9820.38|9823.74|9823.74|9824.95|9824.95|9818.53|9818.53|0
1690203900000|2023-07-24 13:05:00|9822.94|9822.94|9822.54|9822.54|9823.13|9823.13|9818.06|9818.06|0
1690204200000|2023-07-24 13:10:00|9822.19|9822.19|9817.38|9817.38|9822.19|9822.19|9817.38|9817.38|0
1690204500000|2023-07-24 13:15:00|9817.74|9817.74|9809.6|9809.6|9817.74|9817.74|9809.6|9809.6|0
1690204800000|2023-07-24 13:20:00|9807.23|9807.23|9799.67|9799.67|9807.23|9807.23|9796.89|9796.89|0
1690205100000|2023-07-24 13:25:00|9799.93|9799.93|9801.58|9801.58|9801.58|9801.58|9799.05|9799.05|0
1690205400000|2023-07-24 13:30:00|9800.8|9800.8|9811.97|9811.97|9814.34|9814.34|9800.54|9800.54|0
1690205700000|2023-07-24 13:35:00|9814.34|9814.34|9815.26|9815.26|9819.21|9819.21|9807.63|9807.63|0
1690206000000|2023-07-24 13:40:00|9815.52|9815.52|9810.23|9810.23|9822.03|9822.03|9810.23|9810.23|0
1690206300000|2023-07-24 13:45:00|9812.6|9812.6|9813.61|9813.61|9818.9|9818.9|9811.6|9811.6|0
1690206600000|2023-07-24 13:50:00|9814.39|9814.39|9810.53|9810.53|9814.39|9814.39|9807.63|9807.63|0
1690206900000|2023-07-24 13:55:00|9810.38|9810.38|9815.33|9815.33|9815.33|9815.33|9804.02|9804.02|0
1690207200000|2023-07-24 14:00:00|9814.81|9814.81|9823.67|9823.67|9826.8|9826.8|9814.81|9814.81|0
1690207500000|2023-07-24 14:05:00|9823.2|9823.2|9816.14|9816.14|9823.2|9823.2|9813.77|9813.77|0
1690207800000|2023-07-24 14:10:00|9816.66|9816.66|9817.05|9817.05|9817.85|9817.85|9813.77|9813.77|0
1690208100000|2023-07-24 14:15:00|9814.69|9814.69|9815.71|9815.71|9817.07|9817.07|9810.69|9810.69|0
1690208400000|2023-07-24 14:20:00|9815.97|9815.97|9814.5|9814.5|9816.51|9816.51|9814.17|9814.17|0
1690208700000|2023-07-24 14:25:00|9813.6|9813.6|9818.77|9818.77|9820|9820|9813.6|9813.6|0
1690209000000|2023-07-24 14:30:00|9818.42|9818.42|9819.22|9819.22|9821.14|9821.14|9815.79|9815.79|0
1690209300000|2023-07-24 14:35:00|9818.96|9818.96|9817.65|9817.65|9820.89|9820.89|9815.62|9815.62|0
1690209600000|2023-07-24 14:40:00|9817.83|9817.83|9815.94|9815.94|9818.7|9818.7|9810.72|9810.72|0
1690209900000|2023-07-24 14:45:00|9816.12|9816.12|9815.18|9815.18|9826.98|9826.98|9815.18|9815.18|0
1690210200000|2023-07-24 14:50:00|9815.44|9815.44|9819.03|9819.03|9820.27|9820.27|9815.11|9815.11|0
1690210500000|2023-07-24 14:55:00|9819.22|9819.22|9822.32|9822.32|9822.32|9822.32|9818.6|9818.6|0
1690210800000|2023-07-24 15:00:00|9819.95|9819.95|9817.12|9817.12|9820.49|9820.49|9814.24|9814.24|0
1690211100000|2023-07-24 15:05:00|9817.3|9817.3|9815.97|9815.97|9818.17|9818.17|9813.25|9813.25|0
1690211400000|2023-07-24 15:10:00|9816.23|9816.23|9820.5|9820.5|9823.09|9823.09|9816.23|9816.23|0
1690211700000|2023-07-24 15:15:00|9820.67|9820.67|9820.71|9820.71|9823.42|9823.42|9819.85|9819.85|0
1690212000000|2023-07-24 15:20:00|9820.93|9820.93|9825.76|9825.76|9826.31|9826.31|9818.19|9818.19|0
1690212300000|2023-07-24 15:25:00|9825.58|9825.58|9837.61|9837.61|9838.1|9838.1|9825.4|9825.4|0
1690269300000|2023-07-25 07:15:00|9749.11|9749.11|9750.59|9750.59|9760.34|9760.34|9749.11|9749.11|0
1690269600000|2023-07-25 07:20:00|9750.5|9750.5|9742.84|9742.84|9750.5|9750.5|9736.32|9736.32|0
1690269900000|2023-07-25 07:25:00|9740.47|9740.47|9737.86|9737.86|9741.52|9741.52|9736.66|9736.66|0
1690270200000|2023-07-25 07:30:00|9738.12|9738.12|9747.04|9747.04|9749.59|9749.59|9738.12|9738.12|0
1690270500000|2023-07-25 07:35:00|9746.74|9746.74|9746.25|9746.25|9749.4|9749.4|9738.45|9738.45|0
1690270800000|2023-07-25 07:40:00|9746.6|9746.6|9742.66|9742.66|9749.49|9749.49|9740.99|9740.99|0
1690271100000|2023-07-25 07:45:00|9740.29|9740.29|9748.49|9748.49|9748.49|9748.49|9740.29|9740.29|0
1690271400000|2023-07-25 07:50:00|9750.86|9750.86|9751.39|9751.39|9755.59|9755.59|9745.61|9745.61|0
1690271700000|2023-07-25 07:55:00|9751.57|9751.57|9755.35|9755.35|9761.22|9761.22|9751.57|9751.57|0
1690272000000|2023-07-25 08:00:00|9755.52|9755.52|9762.83|9762.83|9766.87|9766.87|9755.52|9755.52|0
1690272300000|2023-07-25 08:05:00|9763.09|9763.09|9769.74|9769.74|9770.8|9770.8|9762.39|9762.39|0
1690272600000|2023-07-25 08:10:00|9769.92|9769.92|9758.83|9758.83|9769.92|9769.92|9757.48|9757.48|0
1690272900000|2023-07-25 08:15:00|9759.18|9759.18|9768.23|9768.23|9768.3|9768.3|9759.18|9759.18|0
1690273200000|2023-07-25 08:20:00|9767.87|9767.87|9768.32|9768.32|9772.44|9772.44|9767.87|9767.87|0
1690273500000|2023-07-25 08:25:00|9767.97|9767.97|9768.47|9768.47|9775.49|9775.49|9767.97|9767.97|0
1690273800000|2023-07-25 08:30:00|9768.21|9768.21|9764.86|9764.86|9769.01|9769.01|9763.83|9763.83|0
1690274100000|2023-07-25 08:35:00|9767.23|9767.23|9769.85|9769.85|9770.37|9770.37|9767.23|9767.23|0
1690274400000|2023-07-25 08:40:00|9770.11|9770.11|9769.88|9769.88|9773.31|9773.31|9769.88|9769.88|0
1690274700000|2023-07-25 08:45:00|9772.25|9772.25|9777.77|9777.77|9778.99|9778.99|9772.25|9772.25|0
1690275000000|2023-07-25 08:50:00|9780.13|9780.13|9779.96|9779.96|9782.5|9782.5|9777.25|9777.25|0
1690275300000|2023-07-25 08:55:00|9779.68|9779.68|9767.67|9767.67|9780.56|9780.56|9767.67|9767.67|0
1690275600000|2023-07-25 09:00:00|9767.49|9767.49|9759.06|9759.06|9769.15|9769.15|9759.06|9759.06|0
1690275900000|2023-07-25 09:05:00|9758.8|9758.8|9754.47|9754.47|9761.96|9761.96|9754.12|9754.12|0
1690276200000|2023-07-25 09:10:00|9754.83|9754.83|9744.14|9744.14|9754.83|9754.83|9734.23|9734.23|0
1690276500000|2023-07-25 09:15:00|9744.4|9744.4|9753.77|9753.77|9756.4|9756.4|9741.86|9741.86|0
1690276800000|2023-07-25 09:20:00|9754.03|9754.03|9752.56|9752.56|9758.59|9758.59|9752.56|9752.56|0
1690277100000|2023-07-25 09:25:00|9752.82|9752.82|9775.7|9775.7|9777.29|9777.29|9752.82|9752.82|0
1690277400000|2023-07-25 09:30:00|9775.42|9775.42|9786.59|9786.59|9786.59|9786.59|9775.42|9775.42|0
1690277700000|2023-07-25 09:35:00|9784.22|9784.22|9783.25|9783.25|9786.94|9786.94|9778.96|9778.96|0
1690278000000|2023-07-25 09:40:00|9784.02|9784.02|9783.76|9783.76|9786.12|9786.12|9783.14|9783.14|0
1690278300000|2023-07-25 09:45:00|9784.89|9784.89|9783.03|9783.03|9787.69|9787.69|9783.03|9783.03|0
1690278600000|2023-07-25 09:50:00|9782.88|9782.88|9790.75|9790.75|9791.63|9791.63|9782.88|9782.88|0
1690278900000|2023-07-25 09:55:00|9790.47|9790.47|9796.61|9796.61|9800.23|9800.23|9790.47|9790.47|0
1690279200000|2023-07-25 10:00:00|9796.35|9796.35|9792.27|9792.27|9798.27|9798.27|9791.75|9791.75|0
1690279500000|2023-07-25 10:05:00|9789.91|9789.91|9783.23|9783.23|9789.91|9789.91|9783.15|9783.15|0
1690279800000|2023-07-25 10:10:00|9782.97|9782.97|9782.13|9782.13|9786.25|9786.25|9780.64|9780.64|0
1690280100000|2023-07-25 10:15:00|9782.92|9782.92|9794.49|9794.49|9794.67|9794.67|9782.57|9782.57|0
1690280400000|2023-07-25 10:20:00|9794.71|9794.71|9795.57|9795.57|9797.68|9797.68|9793.94|9793.94|0
1690280700000|2023-07-25 10:25:00|9795.83|9795.83|9798.03|9798.03|9798.03|9798.03|9793.07|9793.07|0
1690281000000|2023-07-25 10:30:00|9798.29|9798.29|9796.96|9796.96|9803.57|9803.57|9796.61|9796.61|0
1690281300000|2023-07-25 10:35:00|9799.33|9799.33|9795.29|9795.29|9800.57|9800.57|9795.12|9795.12|0
1690281600000|2023-07-25 10:40:00|9797.65|9797.65|9799.44|9799.44|9799.44|9799.44|9796.36|9796.36|0
1690281900000|2023-07-25 10:45:00|9797.08|9797.08|9800.42|9800.42|9800.42|9800.42|9796.56|9796.56|0
1690282200000|2023-07-25 10:50:00|9802.78|9802.78|9806.81|9806.81|9806.81|9806.81|9802.78|9802.78|0
1690282500000|2023-07-25 10:55:00|9809.17|9809.17|9800.34|9800.34|9809.17|9809.17|9800.22|9800.22|0
1690282800000|2023-07-25 11:00:00|9800.08|9800.08|9805.89|9805.89|9806.43|9806.43|9797.71|9797.71|0
1690283100000|2023-07-25 11:05:00|9803.53|9803.53|9804.66|9804.66|9806.65|9806.65|9803.27|9803.27|0
1690283400000|2023-07-25 11:10:00|9804.83|9804.83|9802.72|9802.72|9806.31|9806.31|9802.72|9802.72|0
1690283700000|2023-07-25 11:15:00|9802.94|9802.94|9808.09|9808.09|9808.96|9808.96|9800.06|9800.06|0
1690284000000|2023-07-25 11:20:00|9808.45|9808.45|9813.45|9813.45|9813.45|9813.45|9805.3|9805.3|0
1690284300000|2023-07-25 11:25:00|9813.63|9813.63|9821.99|9821.99|9821.99|9821.99|9813.63|9813.63|0
1690284600000|2023-07-25 11:30:00|9826.72|9826.72|9827.39|9827.39|9829.75|9829.75|9826.46|9826.46|0
1690284900000|2023-07-25 11:35:00|9829.75|9829.75|9832.81|9832.81|9832.81|9832.81|9829.75|9829.75|0
1690285200000|2023-07-25 11:40:00|9833.46|9833.46|9834.16|9834.16|9834.16|9834.16|9831.01|9831.01|0
1690285500000|2023-07-25 11:45:00|9833.9|9833.9|9826.02|9826.02|9833.9|9833.9|9824.68|9824.68|0
1690285800000|2023-07-25 11:50:00|9826.8|9826.8|9823.89|9823.89|9826.8|9826.8|9822.55|9822.55|0
1690286100000|2023-07-25 11:55:00|9823.74|9823.74|9829.86|9829.86|9829.86|9829.86|9823.74|9823.74|0
1690286400000|2023-07-25 12:00:00|9832.23|9832.23|9830.74|9830.74|9832.75|9832.75|9829.86|9829.86|0
1690286700000|2023-07-25 12:05:00|9831|9831|9827.76|9827.76|9831.09|9831.09|9827.76|9827.76|0
1690287000000|2023-07-25 12:10:00|9823.03|9823.03|9807.18|9807.18|9823.03|9823.03|9807.18|9807.18|0
1690287300000|2023-07-25 12:15:00|9806.83|9806.83|9793.65|9793.65|9806.83|9806.83|9790.95|9790.95|0
1690287600000|2023-07-25 12:20:00|9793.48|9793.48|9787.58|9787.58|9793.48|9793.48|9785.38|9785.38|0
1690287900000|2023-07-25 12:25:00|9787.4|9787.4|9782.49|9782.49|9787.4|9787.4|9781.71|9781.71|0
1690288200000|2023-07-25 12:30:00|9782.84|9782.84|9781.29|9781.29|9782.84|9782.84|9774.38|9774.38|0
1690288500000|2023-07-25 12:35:00|9780.94|9780.94|9780.44|9780.44|9781.74|9781.74|9777|9777|0
1690288800000|2023-07-25 12:40:00|9779.66|9779.66|9782.02|9782.02|9784.21|9784.21|9778.94|9778.94|0
1690289100000|2023-07-25 12:45:00|9779.65|9779.65|9769.5|9769.5|9779.65|9779.65|9769.5|9769.5|0
1690289400000|2023-07-25 12:50:00|9769.78|9769.78|9768.36|9768.36|9772.93|9772.93|9768.36|9768.36|0
1690289700000|2023-07-25 12:55:00|9768.1|9768.1|9756.37|9756.37|9768.1|9768.1|9749.1|9749.1|0
1690290000000|2023-07-25 13:00:00|9756.11|9756.11|9744.37|9744.37|9756.37|9756.37|9744.11|9744.11|0
1690290300000|2023-07-25 13:05:00|9743.85|9743.85|9732.81|9732.81|9743.85|9743.85|9732.81|9732.81|0
1690290600000|2023-07-25 13:10:00|9733.16|9733.16|9736.15|9736.15|9736.15|9736.15|9730.55|9730.55|0
1690290900000|2023-07-25 13:15:00|9735.44|9735.44|9725.93|9725.93|9735.44|9735.44|9725.93|9725.93|0
1690291200000|2023-07-25 13:20:00|9726.19|9726.19|9731.85|9731.85|9735.82|9735.82|9723.82|9723.82|0
1690291500000|2023-07-25 13:25:00|9732.03|9732.03|9722.47|9722.47|9732.29|9732.29|9719.22|9719.22|0
1690291800000|2023-07-25 13:30:00|9724.84|9724.84|9744.84|9744.84|9748.53|9748.53|9724.06|9724.06|0
1690292100000|2023-07-25 13:35:00|9747.21|9747.21|9757.57|9757.57|9761.95|9761.95|9747.21|9747.21|0
1690292400000|2023-07-25 13:40:00|9757.83|9757.83|9775.03|9775.03|9775.36|9775.36|9757.83|9757.83|0
1690292700000|2023-07-25 13:45:00|9775.29|9775.29|9794.19|9794.19|9795.03|9795.03|9773.9|9773.9|0
1690293000000|2023-07-25 13:50:00|9794.45|9794.45|9785.14|9785.14|9794.9|9794.9|9779.73|9779.73|0
1690293300000|2023-07-25 13:55:00|9785.4|9785.4|9790|9790|9790|9790|9782.78|9782.78|0
1690293600000|2023-07-25 14:00:00|9787.63|9787.63|9786.1|9786.1|9788.72|9788.72|9783.81|9783.81|0
1690293900000|2023-07-25 14:05:00|9785.75|9785.75|9781.36|9781.36|9786.42|9786.42|9777.69|9777.69|0
1690294200000|2023-07-25 14:10:00|9783.73|9783.73|9781.76|9781.76|9783.99|9783.99|9776.89|9776.89|0
1690294500000|2023-07-25 14:15:00|9781.94|9781.94|9780.09|9780.09|9781.94|9781.94|9772.98|9772.98|0
1690294800000|2023-07-25 14:20:00|9780.35|9780.35|9784.18|9784.18|9784.18|9784.18|9780.35|9780.35|0
1690295100000|2023-07-25 14:25:00|9784.27|9784.27|9784.04|9784.04|9785.79|9785.79|9782.07|9782.07|0
1690295400000|2023-07-25 14:30:00|9784.26|9784.26|9774.5|9774.5|9785.82|9785.82|9773.19|9773.19|0
1690295700000|2023-07-25 14:35:00|9774.76|9774.76|9783.71|9783.71|9783.99|9783.99|9773.88|9773.88|0
1690296000000|2023-07-25 14:40:00|9783.53|9783.53|9781.05|9781.05|9783.53|9783.53|9780.2|9780.2|0
1690296300000|2023-07-25 14:45:00|9783.42|9783.42|9782.39|9782.39|9784.57|9784.57|9781.85|9781.85|0
1690296600000|2023-07-25 14:50:00|9782.65|9782.65|9777.66|9777.66|9782.91|9782.91|9777.41|9777.41|0
1690296900000|2023-07-25 14:55:00|9777.14|9777.14|9771.24|9771.24|9777.23|9777.23|9771.24|9771.24|0
1690297200000|2023-07-25 15:00:00|9770.98|9770.98|9775.19|9775.19|9775.36|9775.36|9769.76|9769.76|0
1690297500000|2023-07-25 15:05:00|9775.09|9775.09|9776.48|9776.48|9778.59|9778.59|9771.49|9771.49|0
1690297800000|2023-07-25 15:10:00|9776.83|9776.83|9770.52|9770.52|9777.02|9777.02|9768.08|9768.08|0
1690298100000|2023-07-25 15:15:00|9770.59|9770.59|9781.36|9781.36|9781.88|9781.88|9769.9|9769.9|0
1690298400000|2023-07-25 15:20:00|9781.88|9781.88|9782.54|9782.54|9784.93|9784.93|9779.68|9779.68|0
1690298700000|2023-07-25 15:25:00|9782.28|9782.28|9779.6|9779.6|9785.62|9785.62|9779.06|9779.06|0
1690355700000|2023-07-26 07:15:00|9771.56|9771.56|9777.72|9777.72|9777.87|9777.87|9771.56|9771.56|0
1690356000000|2023-07-26 07:20:00|9778.5|9778.5|9778.99|9778.99|9784.39|9784.39|9776.13|9776.13|0
1690356300000|2023-07-26 07:25:00|9778.64|9778.64|9769.06|9769.06|9780.55|9780.55|9766.43|9766.43|0
1690356600000|2023-07-26 07:30:00|9768.71|9768.71|9789.05|9789.05|9789.05|9789.05|9768.71|9768.71|0
1690356900000|2023-07-26 07:35:00|9789.83|9789.83|9787.72|9787.72|9791.36|9791.36|9787.72|9787.72|0
1690357200000|2023-07-26 07:40:00|9785.36|9785.36|9775.03|9775.03|9785.36|9785.36|9772.57|9772.57|0
1690357500000|2023-07-26 07:45:00|9772.66|9772.66|9772.11|9772.11|9775.71|9775.71|9771.95|9771.95|0
1690357800000|2023-07-26 07:50:00|9767.38|9767.38|9767.83|9767.83|9770.69|9770.69|9761.33|9761.33|0
1690358100000|2023-07-26 07:55:00|9767.12|9767.12|9769.12|9769.12|9772.38|9772.38|9767.12|9767.12|0
1690358400000|2023-07-26 08:00:00|9768.94|9768.94|9756.12|9756.12|9768.94|9768.94|9756.12|9756.12|0
1690358700000|2023-07-26 08:05:00|9756.49|9756.49|9756.99|9756.99|9757.79|9757.79|9751.32|9751.32|0
1690359000000|2023-07-26 08:10:00|9757.25|9757.25|9756.19|9756.19|9759.62|9759.62|9756.19|9756.19|0
1690359300000|2023-07-26 08:15:00|9758.56|9758.56|9769.46|9769.46|9769.46|9769.46|9758.56|9758.56|0
1690359600000|2023-07-26 08:20:00|9769.81|9769.81|9768.45|9768.45|9769.81|9769.81|9768.45|9768.45|0
1690359900000|2023-07-26 08:25:00|9763.72|9763.72|9771.6|9771.6|9773.8|9773.8|9762.68|9762.68|0
1690360200000|2023-07-26 08:30:00|9771.23|9771.23|9754.4|9754.4|9771.23|9771.23|9752.3|9752.3|0
1690360500000|2023-07-26 08:35:00|9752.03|9752.03|9747.41|9747.41|9755.8|9755.8|9747.41|9747.41|0
1690360800000|2023-07-26 08:40:00|9747.67|9747.67|9736.79|9736.79|9747.67|9747.67|9736.79|9736.79|0
1690361100000|2023-07-26 08:45:00|9737.26|9737.26|9737.66|9737.66|9742.57|9742.57|9735.5|9735.5|0
1690361400000|2023-07-26 08:50:00|9738.03|9738.03|9746.13|9746.13|9746.13|9746.13|9733.25|9733.25|0
1690361700000|2023-07-26 08:55:00|9746.41|9746.41|9742.93|9742.93|9748.78|9748.78|9742.39|9742.39|0
1690362000000|2023-07-26 09:00:00|9742.67|9742.67|9748.01|9748.01|9748.01|9748.01|9741.86|9741.86|0
1690362300000|2023-07-26 09:05:00|9747.73|9747.73|9750.13|9750.13|9750.13|9750.13|9743.63|9743.63|0
1690362600000|2023-07-26 09:10:00|9749.78|9749.78|9749.17|9749.17|9753.19|9753.19|9746.47|9746.47|0
1690362900000|2023-07-26 09:15:00|9749.53|9749.53|9745.25|9745.25|9754.26|9754.26|9744.69|9744.69|0
1690363200000|2023-07-26 09:20:00|9744.88|9744.88|9741.52|9741.52|9747.94|9747.94|9741.43|9741.43|0
1690363500000|2023-07-26 09:25:00|9739.16|9739.16|9740.63|9740.63|9741.24|9741.24|9736.14|9736.14|0
1690363800000|2023-07-26 09:30:00|9741.15|9741.15|9744.78|9744.78|9745.3|9745.3|9740.87|9740.87|0
1690364100000|2023-07-26 09:35:00|9744.43|9744.43|9734.67|9734.67|9744.43|9744.43|9734.67|9734.67|0
1690364400000|2023-07-26 09:40:00|9734.15|9734.15|9732.31|9732.31|9734.15|9734.15|9729.49|9729.49|0
1690364700000|2023-07-26 09:45:00|9733.61|9733.61|9736.37|9736.37|9737.84|9737.84|9733.61|9733.61|0
1690365000000|2023-07-26 09:50:00|9734.01|9734.01|9736.91|9736.91|9740.53|9740.53|9734.01|9734.01|0
1690365300000|2023-07-26 09:55:00|9736.81|9736.81|9737.16|9737.16|9739.88|9739.88|9736.81|9736.81|0
1690365600000|2023-07-26 10:00:00|9737.07|9737.07|9731.47|9731.47|9737.07|9737.07|9729.36|9729.36|0
1690365900000|2023-07-26 10:05:00|9729.1|9729.1|9723.2|9723.2|9729.27|9729.27|9723.11|9723.11|0
1690366200000|2023-07-26 10:10:00|9722.77|9722.77|9721.12|9721.12|9724.01|9724.01|9721.12|9721.12|0
1690366500000|2023-07-26 10:15:00|9718.75|9718.75|9726.17|9726.17|9738.29|9738.29|9718.75|9718.75|0
1690366800000|2023-07-26 10:20:00|9725.39|9725.39|9715.72|9715.72|9725.39|9725.39|9715.72|9715.72|0
1690367100000|2023-07-26 10:25:00|9713.35|9713.35|9722.76|9722.76|9723.12|9723.12|9713.35|9713.35|0
1690367400000|2023-07-26 10:30:00|9723.02|9723.02|9724.87|9724.87|9724.87|9724.87|9720.14|9720.14|0
1690367700000|2023-07-26 10:35:00|9722.51|9722.51|9723.82|9723.82|9729.33|9729.33|9722.51|9722.51|0
1690368000000|2023-07-26 10:40:00|9724.01|9724.01|9716.64|9716.64|9724.01|9724.01|9716.64|9716.64|0
1690368300000|2023-07-26 10:45:00|9716.29|9716.29|9708.15|9708.15|9716.38|9716.38|9708.15|9708.15|0
1690368600000|2023-07-26 10:50:00|9712.88|9712.88|9707.74|9707.74|9715.25|9715.25|9706.26|9706.26|0
1690368900000|2023-07-26 10:55:00|9707.92|9707.92|9709.77|9709.77|9710.11|9710.11|9707.41|9707.41|0
1690369200000|2023-07-26 11:00:00|9710.12|9710.12|9708.46|9708.46|9710.2|9710.2|9707.49|9707.49|0
1690369500000|2023-07-26 11:05:00|9706.09|9706.09|9699.9|9699.9|9706.34|9706.34|9699.9|9699.9|0
1690369800000|2023-07-26 11:10:00|9697.53|9697.53|9703.05|9703.05|9703.05|9703.05|9695.15|9695.15|0
1690370100000|2023-07-26 11:15:00|9702.97|9702.97|9711.02|9711.02|9711.02|9711.02|9702.36|9702.36|0
1690370400000|2023-07-26 11:20:00|9710.76|9710.76|9716.95|9716.95|9717.1|9717.1|9706.84|9706.84|0
1690370700000|2023-07-26 11:25:00|9719.32|9719.32|9713.62|9713.62|9719.32|9719.32|9713.62|9713.62|0
1690371000000|2023-07-26 11:30:00|9713.72|9713.72|9712.6|9712.6|9713.72|9713.72|9707.82|9707.82|0
1690371300000|2023-07-26 11:35:00|9712.25|9712.25|9705.68|9705.68|9712.25|9712.25|9705.68|9705.68|0
1690371600000|2023-07-26 11:40:00|9708.05|9708.05|9712|9712|9712|9712|9707.27|9707.27|0
1690371900000|2023-07-26 11:45:00|9712.52|9712.52|9710.06|9710.06|9713.15|9713.15|9710.06|9710.06|0
1690372200000|2023-07-26 11:50:00|9714.79|9714.79|9723.55|9723.55|9723.55|9723.55|9714.79|9714.79|0
1690372500000|2023-07-26 11:55:00|9724.07|9724.07|9726.88|9726.88|9728.54|9728.54|9724.07|9724.07|0
1690372800000|2023-07-26 12:00:00|9727.23|9727.23|9729.6|9729.6|9729.86|9729.86|9724.6|9724.6|0
1690373100000|2023-07-26 12:05:00|9731.97|9731.97|9728.28|9728.28|9732.93|9732.93|9728.2|9728.2|0
1690373400000|2023-07-26 12:10:00|9733.02|9733.02|9730.21|9730.21|9733.28|9733.28|9730.21|9730.21|0
1690373700000|2023-07-26 12:15:00|9729.51|9729.51|9733.25|9733.25|9735.69|9735.69|9729.51|9729.51|0
1690374000000|2023-07-26 12:20:00|9732.9|9732.9|9728.59|9728.59|9732.9|9732.9|9728.59|9728.59|0
1690374300000|2023-07-26 12:25:00|9728.33|9728.33|9731.1|9731.1|9732.59|9732.59|9727.77|9727.77|0
1690374600000|2023-07-26 12:30:00|9730.84|9730.84|9721.59|9721.59|9730.84|9730.84|9721.41|9721.41|0
1690374900000|2023-07-26 12:35:00|9721.94|9721.94|9728.13|9728.13|9728.13|9728.13|9721.94|9721.94|0
1690375200000|2023-07-26 12:40:00|9728.48|9728.48|9724.69|9724.69|9729.19|9729.19|9724.69|9724.69|0
1690375500000|2023-07-26 12:45:00|9722.32|9722.32|9726.01|9726.01|9726.01|9726.01|9720.76|9720.76|0
1690375800000|2023-07-26 12:50:00|9726.16|9726.16|9723.87|9723.87|9726.27|9726.27|9723.61|9723.61|0
1690376100000|2023-07-26 12:55:00|9724.22|9724.22|9721.17|9721.17|9724.22|9724.22|9716.72|9716.72|0
1690376400000|2023-07-26 13:00:00|9720.99|9720.99|9711.18|9711.18|9720.99|9720.99|9710.4|9710.4|0
1690376700000|2023-07-26 13:05:00|9710.83|9710.83|9710.16|9710.16|9711.01|9711.01|9703.55|9703.55|0
1690377000000|2023-07-26 13:10:00|9710.68|9710.68|9708.33|9708.33|9711.49|9711.49|9708.33|9708.33|0
1690377300000|2023-07-26 13:15:00|9708.59|9708.59|9706.84|9706.84|9709.65|9709.65|9704.22|9704.22|0
1690377600000|2023-07-26 13:20:00|9707.2|9707.2|9707.08|9707.08|9707.2|9707.2|9703.96|9703.96|0
1690377900000|2023-07-26 13:25:00|9709.44|9709.44|9713.52|9713.52|9713.78|9713.78|9709.34|9709.34|0
1690378200000|2023-07-26 13:30:00|9713.17|9713.17|9731.9|9731.9|9734.61|9734.61|9709.83|9709.83|0
1690378500000|2023-07-26 13:35:00|9729.53|9729.53|9721.85|9721.85|9732.42|9732.42|9721.64|9721.64|0
1690378800000|2023-07-26 13:40:00|9721.67|9721.67|9729.49|9729.49|9732.03|9732.03|9721.49|9721.49|0
1690379100000|2023-07-26 13:45:00|9729.71|9729.71|9725.59|9725.59|9731.46|9731.46|9724.28|9724.28|0
1690379400000|2023-07-26 13:50:00|9725.94|9725.94|9734.87|9734.87|9734.87|9734.87|9725.94|9725.94|0
1690379700000|2023-07-26 13:55:00|9734.61|9734.61|9736.96|9736.96|9739.32|9739.32|9732.78|9732.78|0
1690380000000|2023-07-26 14:00:00|9736.42|9736.42|9742.94|9742.94|9746.98|9746.98|9735.64|9735.64|0
1690380300000|2023-07-26 14:05:00|9743.46|9743.46|9759.26|9759.26|9761.8|9761.8|9743.46|9743.46|0
1690380600000|2023-07-26 14:10:00|9759.43|9759.43|9764.3|9764.3|9767.21|9767.21|9759.43|9759.43|0
1690380900000|2023-07-26 14:15:00|9764.4|9764.4|9757.38|9757.38|9766.94|9766.94|9757.38|9757.38|0
1690381200000|2023-07-26 14:20:00|9757.64|9757.64|9766.49|9766.49|9767.73|9767.73|9757.64|9757.64|0
1690381500000|2023-07-26 14:25:00|9766.84|9766.84|9765.57|9765.57|9770.25|9770.25|9765.57|9765.57|0
1690381800000|2023-07-26 14:30:00|9767.94|9767.94|9774.5|9774.5|9779.57|9779.57|9767.14|9767.14|0
1690382100000|2023-07-26 14:35:00|9774.59|9774.59|9767.05|9767.05|9775.63|9775.63|9767.05|9767.05|0
1690382400000|2023-07-26 14:40:00|9767.24|9767.24|9756.6|9756.6|9767.24|9767.24|9750.39|9750.39|0
1690382700000|2023-07-26 14:45:00|9757.12|9757.12|9755.4|9755.4|9758.89|9758.89|9755.4|9755.4|0
1690383000000|2023-07-26 14:50:00|9757.77|9757.77|9748.03|9748.03|9758.11|9758.11|9748.03|9748.03|0
1690383300000|2023-07-26 14:55:00|9747.68|9747.68|9755.4|9755.4|9755.4|9755.4|9747.68|9747.68|0
1690383600000|2023-07-26 15:00:00|9755.49|9755.49|9754.69|9754.69|9756.55|9756.55|9750.21|9750.21|0
1690383900000|2023-07-26 15:05:00|9754.34|9754.34|9753.68|9753.68|9757.37|9757.37|9751.34|9751.34|0
1690384200000|2023-07-26 15:10:00|9753.94|9753.94|9767.19|9767.19|9769.37|9769.37|9752.83|9752.83|0
1690384500000|2023-07-26 15:15:00|9767.01|9767.01|9766.76|9766.76|9768.16|9768.16|9762.55|9762.55|0
1690384800000|2023-07-26 15:20:00|9766.58|9766.58|9760.26|9760.26|9766.58|9766.58|9757.81|9757.81|0
1690385100000|2023-07-26 15:25:00|9760.61|9760.61|9763.49|9763.49|9764.2|9764.2|9756.67|9756.67|0
1690442100000|2023-07-27 07:15:00|9938.34|9938.34|9966.81|9966.81|9966.81|9966.81|9927.96|9927.96|0
1690442400000|2023-07-27 07:20:00|9965.41|9965.41|9992.6|9992.6|9992.6|9992.6|9965.41|9965.41|0
1690442700000|2023-07-27 07:25:00|9992.25|9992.25|10014.53|10014.53|10014.53|10014.53|9990.45|9990.45|0
1690443000000|2023-07-27 07:30:00|10014.88|10014.88|10060.72|10060.72|10060.72|10060.72|10014.88|10014.88|0
1690443300000|2023-07-27 07:35:00|10060.16|10060.16|10078.12|10078.12|10081.08|10081.08|10060.16|10060.16|0
1690443600000|2023-07-27 07:40:00|10077.76|10077.76|10081.05|10081.05|10081.75|10081.75|10052.85|10052.85|0
1690443900000|2023-07-27 07:45:00|10080.35|10080.35|10090.2|10090.2|10094.25|10094.25|10080.35|10080.35|0
1690444200000|2023-07-27 07:50:00|10090.55|10090.55|10086.16|10086.16|10092.65|10092.65|10084.36|10084.36|0
1690444500000|2023-07-27 07:55:00|10081.43|10081.43|10053.66|10053.66|10086.62|10086.62|10048.92|10048.92|0
1690444800000|2023-07-27 08:00:00|10053.92|10053.92|10042.95|10042.95|10056.28|10056.28|10039.65|10039.65|0
1690445100000|2023-07-27 08:05:00|10043.3|10043.3|10060.63|10060.63|10062.62|10062.62|10036.39|10036.39|0
1690445400000|2023-07-27 08:10:00|10060.28|10060.28|10075.73|10075.73|10075.73|10075.73|10050.88|10050.88|0
1690445700000|2023-07-27 08:15:00|10075.99|10075.99|10093.52|10093.52|10097.28|10097.28|10072.32|10072.32|0
1690446000000|2023-07-27 08:20:00|10093.7|10093.7|10117.17|10117.17|10117.17|10117.17|10093.28|10093.28|0
1690446300000|2023-07-27 08:25:00|10117.34|10117.34|10137.38|10137.38|10137.38|10137.38|10114.4|10114.4|0
1690446600000|2023-07-27 08:30:00|10132.65|10132.65|10124.12|10124.12|10144.57|10144.57|10122.42|10122.42|0
1690446900000|2023-07-27 08:35:00|10124.49|10124.49|10103.63|10103.63|10124.49|10124.49|10103.63|10103.63|0
1690447200000|2023-07-27 08:40:00|10098.89|10098.89|10091.62|10091.62|10098.89|10098.89|10088.42|10088.42|0
1690447500000|2023-07-27 08:45:00|10091.97|10091.97|10104.27|10104.27|10104.27|10104.27|10083.98|10083.98|0
1690447800000|2023-07-27 08:50:00|10106.64|10106.64|10099.61|10099.61|10107.34|10107.34|10098.74|10098.74|0
1690448100000|2023-07-27 08:55:00|10099.53|10099.53|10121|10121|10123.55|10123.55|10097.47|10097.47|0
1690448400000|2023-07-27 09:00:00|10118.64|10118.64|10110.11|10110.11|10121.52|10121.52|10110.11|10110.11|0
1690448700000|2023-07-27 09:05:00|10110.37|10110.37|10118.37|10118.37|10118.98|10118.98|10109.19|10109.19|0
1690449000000|2023-07-27 09:10:00|10118.11|10118.11|10111.31|10111.31|10120.11|10120.11|10111.05|10111.05|0
1690449300000|2023-07-27 09:15:00|10110.25|10110.25|10110.34|10110.34|10110.43|10110.43|10106.55|10106.55|0
1690449600000|2023-07-27 09:20:00|10110.69|10110.69|10105.72|10105.72|10112.36|10112.36|10102.36|10102.36|0
1690449900000|2023-07-27 09:25:00|10103.35|10103.35|10082.81|10082.81|10106.28|10106.28|10082.81|10082.81|0
1690450200000|2023-07-27 09:30:00|10082.29|10082.29|10089.98|10089.98|10091.64|10091.64|10078.26|10078.26|0
1690450500000|2023-07-27 09:35:00|10090.33|10090.33|10088.76|10088.76|10092.62|10092.62|10081.82|10081.82|0
1690450800000|2023-07-27 09:40:00|10089.12|10089.12|10087.25|10087.25|10094.99|10094.99|10087.01|10087.01|0
1690451100000|2023-07-27 09:45:00|10084.89|10084.89|10081.45|10081.45|10084.89|10084.89|10079.27|10079.27|0
1690451400000|2023-07-27 09:50:00|10081.8|10081.8|10075.96|10075.96|10082.77|10082.77|10071.83|10071.83|0
1690451700000|2023-07-27 09:55:00|10075.26|10075.26|10075.21|10075.21|10084.46|10084.46|10070.19|10070.19|0
1690452000000|2023-07-27 10:00:00|10075.3|10075.3|10086.77|10086.77|10086.77|10086.77|10075.3|10075.3|0
1690452300000|2023-07-27 10:05:00|10087.33|10087.33|10097.28|10097.28|10098.56|10098.56|10087.33|10087.33|0
1690452600000|2023-07-27 10:10:00|10097.47|10097.47|10089.61|10089.61|10097.47|10097.47|10088.69|10088.69|0
1690452900000|2023-07-27 10:15:00|10089.83|10089.83|10087.04|10087.04|10090.58|10090.58|10084.55|10084.55|0
1690453200000|2023-07-27 10:20:00|10087.56|10087.56|10079.27|10079.27|10089.16|10089.16|10074.17|10074.17|0
1690453500000|2023-07-27 10:25:00|10076.9|10076.9|10086.66|10086.66|10091.82|10091.82|10073.1|10073.1|0
1690453800000|2023-07-27 10:30:00|10086.75|10086.75|10082.05|10082.05|10088.99|10088.99|10082.05|10082.05|0
1690454100000|2023-07-27 10:35:00|10082.2|10082.2|10086.48|10086.48|10089.21|10089.21|10082.2|10082.2|0
1690454400000|2023-07-27 10:40:00|10086.02|10086.02|10084.49|10084.49|10086.43|10086.43|10079.91|10079.91|0
1690454700000|2023-07-27 10:45:00|10085.01|10085.01|10081.56|10081.56|10087.63|10087.63|10080.47|10080.47|0
1690455000000|2023-07-27 10:50:00|10081.82|10081.82|10085.56|10085.56|10087.92|10087.92|10081.12|10081.12|0
1690455300000|2023-07-27 10:55:00|10085.21|10085.21|10094.86|10094.86|10094.86|10094.86|10082.93|10082.93|0
1690455600000|2023-07-27 11:00:00|10094.6|10094.6|10102.85|10102.85|10103.31|10103.31|10094.25|10094.25|0
1690455900000|2023-07-27 11:05:00|10100.48|10100.48|10098.9|10098.9|10104.16|10104.16|10096.54|10096.54|0
1690456200000|2023-07-27 11:10:00|10098.73|10098.73|10109.18|10109.18|10109.18|10109.18|10096.56|10096.56|0
1690456500000|2023-07-27 11:15:00|10108.82|10108.82|10109.36|10109.36|10113.28|10113.28|10106.28|10106.28|0
1690456800000|2023-07-27 11:20:00|10108.99|10108.99|10116.9|10116.9|10116.9|10116.9|10108.99|10108.99|0
1690457100000|2023-07-27 11:25:00|10117.42|10117.42|10123.68|10123.68|10123.68|10123.68|10117.42|10117.42|0
1690457400000|2023-07-27 11:30:00|10124.2|10124.2|10119.83|10119.83|10128.5|10128.5|10119.24|10119.24|0
1690457700000|2023-07-27 11:35:00|10120.35|10120.35|10127.94|10127.94|10130.77|10130.77|10120.35|10120.35|0
1690458000000|2023-07-27 11:40:00|10127.75|10127.75|10134.25|10134.25|10134.79|10134.79|10125.84|10125.84|0
1690458300000|2023-07-27 11:45:00|10131.88|10131.88|10121.7|10121.7|10131.88|10131.88|10121.61|10121.61|0
1690458600000|2023-07-27 11:50:00|10121.44|10121.44|10120.64|10120.64|10122.48|10122.48|10117.23|10117.23|0
1690458900000|2023-07-27 11:55:00|10123|10123|10124.32|10124.32|10133.34|10133.34|10119.04|10119.04|0
1690459200000|2023-07-27 12:00:00|10123.76|10123.76|10127.65|10127.65|10131.91|10131.91|10120.95|10120.95|0
1690459500000|2023-07-27 12:05:00|10127.93|10127.93|10136.55|10136.55|10143.29|10143.29|10126.73|10126.73|0
1690459800000|2023-07-27 12:10:00|10138.92|10138.92|10131.03|10131.03|10139.53|10139.53|10130.32|10130.32|0
1690460100000|2023-07-27 12:15:00|10135.76|10135.76|10136.22|10136.22|10143.93|10143.93|10135.4|10135.4|0
1690460400000|2023-07-27 12:20:00|10136.13|10136.13|10131.36|10131.36|10138.05|10138.05|10125.49|10125.49|0
1690460700000|2023-07-27 12:25:00|10131.62|10131.62|10139.78|10139.78|10142.85|10142.85|10129.43|10129.43|0
1690461000000|2023-07-27 12:30:00|10137.41|10137.41|10148.38|10148.38|10148.38|10148.38|10133.94|10133.94|0
1690461300000|2023-07-27 12:35:00|10148.64|10148.64|10157.05|10157.05|10160.73|10160.73|10147.86|10147.86|0
1690461600000|2023-07-27 12:40:00|10157.31|10157.31|10161.69|10161.69|10166.66|10166.66|10152.47|10152.47|0
1690461900000|2023-07-27 12:45:00|10159.32|10159.32|10162.9|10162.9|10165.45|10165.45|10154.84|10154.84|0
1690462200000|2023-07-27 12:50:00|10163.68|10163.68|10174.68|10174.68|10179.01|10179.01|10163.16|10163.16|0
1690462500000|2023-07-27 12:55:00|10172.31|10172.31|10192.8|10192.8|10192.8|10192.8|10168.97|10168.97|0
1690462800000|2023-07-27 13:00:00|10197.54|10197.54|10189.21|10189.21|10200.2|10200.2|10183.41|10183.41|0
1690463100000|2023-07-27 13:05:00|10188.86|10188.86|10186.61|10186.61|10194.23|10194.23|10183.53|10183.53|0
1690463400000|2023-07-27 13:10:00|10186.09|10186.09|10181.49|10181.49|10186.09|10186.09|10172.21|10172.21|0
1690463700000|2023-07-27 13:15:00|10180.79|10180.79|10189.56|10189.56|10192.55|10192.55|10180.23|10180.23|0
1690464000000|2023-07-27 13:20:00|10189.46|10189.46|10186.89|10186.89|10189.56|10189.56|10183.58|10183.58|0
1690464300000|2023-07-27 13:25:00|10186.8|10186.8|10191.39|10191.39|10195.3|10195.3|10185.44|10185.44|0
1690464600000|2023-07-27 13:30:00|10191.04|10191.04|10218.09|10218.09|10227.1|10227.1|10190.08|10190.08|0
1690464900000|2023-07-27 13:35:00|10218.27|10218.27|10231.86|10231.86|10240.3|10240.3|10215.12|10215.12|0
1690465200000|2023-07-27 13:40:00|10232.12|10232.12|10222.11|10222.11|10237.02|10237.02|10221.94|10221.94|0
1690465500000|2023-07-27 13:45:00|10224.48|10224.48|10224.42|10224.42|10233.21|10233.21|10224.16|10224.16|0
1690465800000|2023-07-27 13:50:00|10224.16|10224.16|10231.91|10231.91|10231.91|10231.91|10216.24|10216.24|0
1690466100000|2023-07-27 13:55:00|10231.56|10231.56|10225.88|10225.88|10237.07|10237.07|10225.88|10225.88|0
1690466400000|2023-07-27 14:00:00|10225.62|10225.62|10188.92|10188.92|10228.13|10228.13|10184.19|10184.19|0
1690466700000|2023-07-27 14:05:00|10189.18|10189.18|10203.15|10203.15|10211.52|10211.52|10189.18|10189.18|0
1690467000000|2023-07-27 14:10:00|10202.96|10202.96|10191.01|10191.01|10203.35|10203.35|10188.31|10188.31|0
1690467300000|2023-07-27 14:15:00|10191.27|10191.27|10189.95|10189.95|10199.34|10199.34|10187.4|10187.4|0
1690467600000|2023-07-27 14:20:00|10190.21|10190.21|10177.55|10177.55|10190.21|10190.21|10177.55|10177.55|0
1690467900000|2023-07-27 14:25:00|10177.29|10177.29|10178.17|10178.17|10180.44|10180.44|10169.67|10169.67|0
1690468200000|2023-07-27 14:30:00|10177.91|10177.91|10178.57|10178.57|10178.57|10178.57|10168.03|10168.03|0
1690468500000|2023-07-27 14:35:00|10178.31|10178.31|10180.57|10180.57|10180.93|10180.93|10173.58|10173.58|0
1690468800000|2023-07-27 14:40:00|10178.2|10178.2|10167.58|10167.58|10178.2|10178.2|10167.23|10167.23|0
1690469100000|2023-07-27 14:45:00|10167.06|10167.06|10177.71|10177.71|10179.55|10179.55|10167.06|10167.06|0
1690469400000|2023-07-27 14:50:00|10180.07|10180.07|10170.9|10170.9|10180.07|10180.07|10170.9|10170.9|0
1690469700000|2023-07-27 14:55:00|10171.56|10171.56|10184.88|10184.88|10186.06|10186.06|10171.56|10171.56|0
1690470000000|2023-07-27 15:00:00|10184.36|10184.36|10164.96|10164.96|10184.36|10184.36|10164.96|10164.96|0
1690470300000|2023-07-27 15:05:00|10164.61|10164.61|10174.46|10174.46|10177.44|10177.44|10164.61|10164.61|0
1690470600000|2023-07-27 15:10:00|10176.83|10176.83|10174.08|10174.08|10181.91|10181.91|10174.08|10174.08|0
1690470900000|2023-07-27 15:15:00|10176.44|10176.44|10189.61|10189.61|10192.81|10192.81|10170.3|10170.3|0
1690471200000|2023-07-27 15:20:00|10189.09|10189.09|10183.99|10183.99|10189.09|10189.09|10179.91|10179.91|0
1690471500000|2023-07-27 15:25:00|10181.62|10181.62|10177.27|10177.27|10183.99|10183.99|10174.11|10174.11|0
1690528500000|2023-07-28 07:15:00|10051.22|10051.22|10044.85|10044.85|10066.53|10066.53|10036.74|10036.74|0
1690528800000|2023-07-28 07:20:00|10044.07|10044.07|10061.55|10061.55|10063.87|10063.87|10043.98|10043.98|0
1690529100000|2023-07-28 07:25:00|10060.85|10060.85|10083.49|10083.49|10085.85|10085.85|10059.21|10059.21|0
1690529400000|2023-07-28 07:30:00|10083.58|10083.58|10105.51|10105.51|10110.59|10110.59|10083.58|10083.58|0
1690529700000|2023-07-28 07:35:00|10110.24|10110.24|10095.67|10095.67|10113.53|10113.53|10095.41|10095.41|0
1690530000000|2023-07-28 07:40:00|10094.62|10094.62|10119.67|10119.67|10119.67|10119.67|10094.62|10094.62|0
1690530300000|2023-07-28 07:45:00|10117.3|10117.3|10110.98|10110.98|10117.81|10117.81|10107.02|10107.02|0
1690530600000|2023-07-28 07:50:00|10113.34|10113.34|10106.96|10106.96|10114.76|10114.76|10106.96|10106.96|0
1690530900000|2023-07-28 07:55:00|10107.22|10107.22|10099.16|10099.16|10107.57|10107.57|10099.16|10099.16|0
1690531200000|2023-07-28 08:00:00|10094.43|10094.43|10088.76|10088.76|10098.48|10098.48|10086.42|10086.42|0
1690531500000|2023-07-28 08:05:00|10091.12|10091.12|10099.76|10099.76|10107.75|10107.75|10091.12|10091.12|0
1690531800000|2023-07-28 08:10:00|10098.72|10098.72|10107.33|10107.33|10108.6|10108.6|10098.42|10098.42|0
1690532100000|2023-07-28 08:15:00|10107.69|10107.69|10109.17|10109.17|10111.03|10111.03|10102.99|10102.99|0
1690532400000|2023-07-28 08:20:00|10106.8|10106.8|10097.86|10097.86|10117.93|10117.93|10095.49|10095.49|0
1690532700000|2023-07-28 08:25:00|10098.12|10098.12|10094.26|10094.26|10103.73|10103.73|10094.26|10094.26|0
1690533000000|2023-07-28 08:30:00|10094.61|10094.61|10100.1|10100.1|10100.2|10100.2|10092.93|10092.93|0
1690533300000|2023-07-28 08:35:00|10100.46|10100.46|10094.35|10094.35|10100.46|10100.46|10088.19|10088.19|0
1690533600000|2023-07-28 08:40:00|10093.46|10093.46|10098.71|10098.71|10100.08|10100.08|10093.46|10093.46|0
1690533900000|2023-07-28 08:45:00|10098.8|10098.8|10098.58|10098.58|10102.47|10102.47|10096.65|10096.65|0
1690534200000|2023-07-28 08:50:00|10096.21|10096.21|10087.12|10087.12|10096.39|10096.39|10086.49|10086.49|0
1690534500000|2023-07-28 08:55:00|10086.77|10086.77|10092.37|10092.37|10094.74|10094.74|10086.77|10086.77|0
1690534800000|2023-07-28 09:00:00|10093.07|10093.07|10091.48|10091.48|10093.84|10093.84|10084.65|10084.65|0
1690535100000|2023-07-28 09:05:00|10092.18|10092.18|10104.23|10104.23|10104.93|10104.93|10091.83|10091.83|0
1690535400000|2023-07-28 09:10:00|10104.41|10104.41|10114.35|10114.35|10114.35|10114.35|10101.6|10101.6|0
1690535700000|2023-07-28 09:15:00|10111.99|10111.99|10113.37|10113.37|10115.49|10115.49|10110.4|10110.4|0
1690536000000|2023-07-28 09:20:00|10115.74|10115.74|10105.15|10105.15|10116.67|10116.67|10105.15|10105.15|0
1690536300000|2023-07-28 09:25:00|10105.51|10105.51|10108.84|10108.84|10109.19|10109.19|10103.67|10103.67|0
1690536600000|2023-07-28 09:30:00|10104.1|10104.1|10093.46|10093.46|10105.88|10105.88|10090.91|10090.91|0
1690536900000|2023-07-28 09:35:00|10092.76|10092.76|10097.66|10097.66|10099.8|10099.8|10092.61|10092.61|0
1690537200000|2023-07-28 09:40:00|10100.02|10100.02|10099.23|10099.23|10102.48|10102.48|10097.57|10097.57|0
1690537500000|2023-07-28 09:45:00|10099.41|10099.41|10107.83|10107.83|10111.25|10111.25|10099.23|10099.23|0
1690537800000|2023-07-28 09:50:00|10108.19|10108.19|10101.54|10101.54|10109.24|10109.24|10101.19|10101.19|0
1690538100000|2023-07-28 09:55:00|10103.9|10103.9|10094.84|10094.84|10103.9|10103.9|10094.84|10094.84|0
1690538400000|2023-07-28 10:00:00|10095.19|10095.19|10089.59|10089.59|10095.19|10095.19|10089.59|10089.59|0
1690538700000|2023-07-28 10:05:00|10090.64|10090.64|10098.37|10098.37|10098.37|10098.37|10090.29|10090.29|0
1690539000000|2023-07-28 10:10:00|10098.01|10098.01|10096.27|10096.27|10098.01|10098.01|10094.42|10094.42|0
1690539300000|2023-07-28 10:15:00|10093.9|10093.9|10093.38|10093.38|10094.43|10094.43|10093.38|10093.38|0
1690539600000|2023-07-28 10:20:00|10092.32|10092.32|10096.8|10096.8|10099.89|10099.89|10092.32|10092.32|0
1690539900000|2023-07-28 10:25:00|10094.43|10094.43|10098.25|10098.25|10098.34|10098.34|10093.61|10093.61|0
1690540200000|2023-07-28 10:30:00|10098.07|10098.07|10081.1|10081.1|10098.07|10098.07|10080.74|10080.74|0
1690540500000|2023-07-28 10:35:00|10080.75|10080.75|10078.82|10078.82|10082.85|10082.85|10078.56|10078.56|0
1690540800000|2023-07-28 10:40:00|10079.1|10079.1|10086.27|10086.27|10086.27|10086.27|10078.92|10078.92|0
1690541100000|2023-07-28 10:45:00|10085.56|10085.56|10083.76|10083.76|10088.55|10088.55|10082.88|10082.88|0
1690541400000|2023-07-28 10:50:00|10084.11|10084.11|10087.77|10087.77|10090.14|10090.14|10083.39|10083.39|0
1690541700000|2023-07-28 10:55:00|10090.14|10090.14|10085.22|10085.22|10092.77|10092.77|10082.85|10082.85|0
1690542000000|2023-07-28 11:00:00|10085.03|10085.03|10090.13|10090.13|10090.65|10090.65|10082.23|10082.23|0
1690542300000|2023-07-28 11:05:00|10089.87|10089.87|10095|10095|10095.03|10095.03|10089.87|10089.87|0
1690542600000|2023-07-28 11:10:00|10094.65|10094.65|10092.72|10092.72|10096.83|10096.83|10090.18|10090.18|0
1690542900000|2023-07-28 11:15:00|10092.9|10092.9|10104.3|10104.3|10104.3|10104.3|10091.09|10091.09|0
1690543200000|2023-07-28 11:20:00|10105|10105|10102.02|10102.02|10106.06|10106.06|10098.61|10098.61|0
1690543500000|2023-07-28 11:25:00|10104.39|10104.39|10095.54|10095.54|10105.36|10105.36|10095.28|10095.28|0
1690543800000|2023-07-28 11:30:00|10095.89|10095.89|10104.13|10104.13|10104.57|10104.57|10095.89|10095.89|0
1690544100000|2023-07-28 11:35:00|10103.42|10103.42|10091.14|10091.14|10103.42|10103.42|10090.88|10090.88|0
1690544400000|2023-07-28 11:40:00|10091.66|10091.66|10082.49|10082.49|10091.92|10091.92|10076.85|10076.85|0
1690544700000|2023-07-28 11:45:00|10084.86|10084.86|10090.52|10090.52|10092.89|10092.89|10084.86|10084.86|0
1690545000000|2023-07-28 11:50:00|10090.17|10090.17|10088.63|10088.63|10090.17|10090.17|10084.64|10084.64|0
1690545300000|2023-07-28 11:55:00|10088.98|10088.98|10087.12|10087.12|10089.58|10089.58|10085.92|10085.92|0
1690545600000|2023-07-28 12:00:00|10086.77|10086.77|10085.54|10085.54|10090.46|10090.46|10085.54|10085.54|0
1690545900000|2023-07-28 12:05:00|10085.31|10085.31|10096.87|10096.87|10097.39|10097.39|10085.31|10085.31|0
1690546200000|2023-07-28 12:10:00|10096.61|10096.61|10098.21|10098.21|10100.75|10100.75|10096.61|10096.61|0
1690546500000|2023-07-28 12:15:00|10097.85|10097.85|10088.41|10088.41|10097.85|10097.85|10087.71|10087.71|0
1690546800000|2023-07-28 12:20:00|10088.93|10088.93|10096.32|10096.32|10096.32|10096.32|10088.59|10088.59|0
1690547100000|2023-07-28 12:25:00|10097.37|10097.37|10090.63|10090.63|10097.37|10097.37|10090.2|10090.2|0
1690547400000|2023-07-28 12:30:00|10091.59|10091.59|10097.28|10097.28|10097.28|10097.28|10091.59|10091.59|0
1690547700000|2023-07-28 12:35:00|10096.93|10096.93|10102.94|10102.94|10103.01|10103.01|10095.27|10095.27|0
1690548000000|2023-07-28 12:40:00|10103.29|10103.29|10097.31|10097.31|10103.29|10103.29|10097.31|10097.31|0
1690548300000|2023-07-28 12:45:00|10096.26|10096.26|10091.26|10091.26|10098.28|10098.28|10090.39|10090.39|0
1690548600000|2023-07-28 12:50:00|10091.52|10091.52|10093.92|10093.92|10093.92|10093.92|10091.52|10091.52|0
1690548900000|2023-07-28 12:55:00|10094.38|10094.38|10102.36|10102.36|10102.9|10102.9|10092.39|10092.39|0
1690549200000|2023-07-28 13:00:00|10102.88|10102.88|10102.83|10102.83|10103.25|10103.25|10102.83|10102.83|0
1690549500000|2023-07-28 13:05:00|10103.72|10103.72|10104.54|10104.54|10106.36|10106.36|10103.72|10103.72|0
1690549800000|2023-07-28 13:10:00|10106.9|10106.9|10115.24|10115.24|10115.33|10115.33|10106.55|10106.55|0
1690550100000|2023-07-28 13:15:00|10112.87|10112.87|10108.37|10108.37|10115.83|10115.83|10108.37|10108.37|0
1690550400000|2023-07-28 13:20:00|10108.02|10108.02|10083.5|10083.5|10108.81|10108.81|10082.72|10082.72|0
1690550700000|2023-07-28 13:25:00|10083.15|10083.15|10074.78|10074.78|10083.15|10083.15|10068.92|10068.92|0
1690551000000|2023-07-28 13:30:00|10075.5|10075.5|10060.69|10060.69|10075.5|10075.5|10045.75|10045.75|0
1690551300000|2023-07-28 13:35:00|10060.43|10060.43|10074.02|10074.02|10074.02|10074.02|10060.43|10060.43|0
1690551600000|2023-07-28 13:40:00|10074.2|10074.2|10082.79|10082.79|10087.53|10087.53|10074.2|10074.2|0
1690551900000|2023-07-28 13:45:00|10082.53|10082.53|10088.38|10088.38|10088.38|10088.38|10081.39|10081.39|0
1690552200000|2023-07-28 13:50:00|10088.64|10088.64|10087.24|10087.24|10093.37|10093.37|10082.51|10082.51|0
1690552500000|2023-07-28 13:55:00|10087.5|10087.5|10084.64|10084.64|10087.5|10087.5|10081.07|10081.07|0
1690552800000|2023-07-28 14:00:00|10084.9|10084.9|10074.65|10074.65|10085.86|10085.86|10074.65|10074.65|0
1690553100000|2023-07-28 14:05:00|10072.29|10072.29|10069.46|10069.46|10080.02|10080.02|10066.84|10066.84|0
1690553400000|2023-07-28 14:10:00|10070.51|10070.51|10071.26|10071.26|10073.52|10073.52|10070.29|10070.29|0
1690553700000|2023-07-28 14:15:00|10070.9|10070.9|10064.68|10064.68|10071.62|10071.62|10064.68|10064.68|0
1690554000000|2023-07-28 14:20:00|10064.94|10064.94|10070.22|10070.22|10071.1|10071.1|10064.58|10064.58|0
1690554300000|2023-07-28 14:25:00|10069.86|10069.86|10061.46|10061.46|10069.86|10069.86|10060.67|10060.67|0
1690554600000|2023-07-28 14:30:00|10061.72|10061.72|10065.08|10065.08|10066.3|10066.3|10061.72|10061.72|0
1690554900000|2023-07-28 14:35:00|10062.71|10062.71|10051.94|10051.94|10062.71|10062.71|10043.51|10043.51|0
1690555200000|2023-07-28 14:40:00|10051.68|10051.68|10042.49|10042.49|10051.68|10051.68|10041.08|10041.08|0
1690555500000|2023-07-28 14:45:00|10043.01|10043.01|10052.81|10052.81|10052.81|10052.81|10043.01|10043.01|0
1690555800000|2023-07-28 14:50:00|10053.11|10053.11|10056.77|10056.77|10059.16|10059.16|10052.93|10052.93|0
1690556100000|2023-07-28 14:55:00|10057.29|10057.29|10068.45|10068.45|10068.45|10068.45|10057.29|10057.29|0
1690556400000|2023-07-28 15:00:00|10068.75|10068.75|10072.27|10072.27|10072.35|10072.35|10061.93|10061.93|0
1690556700000|2023-07-28 15:05:00|10072.09|10072.09|10069.81|10069.81|10077.46|10077.46|10069.81|10069.81|0
1690557000000|2023-07-28 15:10:00|10069.89|10069.89|10071.93|10071.93|10072.81|10072.81|10067.71|10067.71|0
1690557300000|2023-07-28 15:15:00|10071.75|10071.75|10077|10077|10082.02|10082.02|10069.2|10069.2|0
1690557600000|2023-07-28 15:20:00|10077.35|10077.35|10078.88|10078.88|10083.24|10083.24|10076.83|10076.83|0
1690557900000|2023-07-28 15:25:00|10078.36|10078.36|10077.1|10077.1|10079.05|10079.05|10073.42|10073.42|0
1690787700000|2023-07-31 07:15:00|10028.58|10028.58|10016.77|10016.77|10030.95|10030.95|10011.55|10011.55|0
1690788000000|2023-07-31 07:20:00|10016.86|10016.86|10017.02|10017.02|10017.02|10017.02|10012.74|10012.74|0
1690788300000|2023-07-31 07:25:00|10017.54|10017.54|10020.57|10020.57|10025|10025|10012.74|10012.74|0
1690788600000|2023-07-31 07:30:00|10020.74|10020.74|10023.58|10023.58|10030.32|10030.32|10020.36|10020.36|0
1690788900000|2023-07-31 07:35:00|10023.75|10023.75|10013.01|10013.01|10023.75|10023.75|10009.7|10009.7|0
1690789200000|2023-07-31 07:40:00|10011.58|10011.58|10014.75|10014.75|10015.27|10015.27|10003.34|10003.34|0
1690789500000|2023-07-31 07:45:00|10016.31|10016.31|10004.54|10004.54|10019.16|10019.16|10004.26|10004.26|0
1690789800000|2023-07-31 07:50:00|10004.89|10004.89|10005.62|10005.62|10005.62|10005.62|9998.04|9998.04|0
1690790100000|2023-07-31 07:55:00|10003.83|10003.83|10003.99|10003.99|10012.89|10012.89|10003.83|10003.83|0
1690790400000|2023-07-31 08:00:00|10004.35|10004.35|10016.72|10016.72|10017.44|10017.44|10000.7|10000.7|0
1690790700000|2023-07-31 08:05:00|10016.46|10016.46|10007.84|10007.84|10016.46|10016.46|10006.8|10006.8|0
1690791000000|2023-07-31 08:10:00|10007.06|10007.06|10009.99|10009.99|10011.94|10011.94|10005.33|10005.33|0
1690791300000|2023-07-31 08:15:00|10007.62|10007.62|10007.92|10007.92|10010.43|10010.43|10007.62|10007.62|0
1690791600000|2023-07-31 08:20:00|10008.28|10008.28|9999.08|9999.08|10008.28|10008.28|9998.56|9998.56|0
1690791900000|2023-07-31 08:25:00|9996.71|9996.71|10005.45|10005.45|10005.82|10005.82|9996.71|9996.71|0
1690792200000|2023-07-31 08:30:00|10005.1|10005.1|10012.38|10012.38|10012.38|10012.38|10001.29|10001.29|0
1690792500000|2023-07-31 08:35:00|10010.01|10010.01|10007.19|10007.19|10011.94|10011.94|10007.19|10007.19|0
1690792800000|2023-07-31 08:40:00|10007.71|10007.71|10004.92|10004.92|10009.94|10009.94|10003.07|10003.07|0
1690793100000|2023-07-31 08:45:00|10005.18|10005.18|10004.36|10004.36|10005.18|10005.18|9999.2|9999.2|0
1690793400000|2023-07-31 08:50:00|10003.65|10003.65|10007.06|10007.06|10009.43|10009.43|10001.99|10001.99|0
1690793700000|2023-07-31 08:55:00|10007.15|10007.15|10016.19|10016.19|10018.91|10018.91|10007.15|10007.15|0
1690794000000|2023-07-31 09:00:00|10015.48|10015.48|10015.56|10015.56|10015.56|10015.56|10010.39|10010.39|0
1690794300000|2023-07-31 09:05:00|10017.93|10017.93|10025.18|10025.18|10025.18|10025.18|10015.56|10015.56|0
1690794600000|2023-07-31 09:10:00|10025|10025|10023.34|10023.34|10025|10025|10018.6|10018.6|0
1690794900000|2023-07-31 09:15:00|10023.6|10023.6|10029.25|10029.25|10029.25|10029.25|10022.18|10022.18|0
1690795200000|2023-07-31 09:20:00|10029.96|10029.96|10036.28|10036.28|10036.28|10036.28|10029.96|10029.96|0
1690795500000|2023-07-31 09:25:00|10036.99|10036.99|10041.5|10041.5|10042.38|10042.38|10036.99|10036.99|0
1690795800000|2023-07-31 09:30:00|10041.78|10041.78|10027.84|10027.84|10041.78|10041.78|10025.73|10025.73|0
1690796100000|2023-07-31 09:35:00|10028.19|10028.19|10028.76|10028.76|10028.99|10028.99|10025.38|10025.38|0
1690796400000|2023-07-31 09:40:00|10028.5|10028.5|10023.6|10023.6|10031.85|10031.85|10023.6|10023.6|0
1690796700000|2023-07-31 09:45:00|10022.71|10022.71|10017.95|10017.95|10022.71|10022.71|10014.29|10014.29|0
1690797000000|2023-07-31 09:50:00|10018.05|10018.05|10024.2|10024.2|10024.2|10024.2|10018.05|10018.05|0
1690797300000|2023-07-31 09:55:00|10023.84|10023.84|10022.52|10022.52|10026.03|10026.03|10021.48|10021.48|0
1690797600000|2023-07-31 10:00:00|10022.16|10022.16|10025.14|10025.14|10025.78|10025.78|10019.97|10019.97|0
1690797900000|2023-07-31 10:05:00|10027.51|10027.51|10022.44|10022.44|10029.09|10029.09|10022.44|10022.44|0
1690798200000|2023-07-31 10:10:00|10021.19|10021.19|10020.05|10020.05|10021.19|10021.19|10014.65|10014.65|0
1690798500000|2023-07-31 10:15:00|10019.34|10019.34|10026.05|10026.05|10026.05|10026.05|10016.44|10016.44|0
1690798800000|2023-07-31 10:20:00|10026.31|10026.31|10031.37|10031.37|10031.55|10031.55|10026.31|10026.31|0
1690799100000|2023-07-31 10:25:00|10031.02|10031.02|10033.31|10033.31|10033.31|10033.31|10028.13|10028.13|0
1690799400000|2023-07-31 10:30:00|10032.78|10032.78|10036.28|10036.28|10036.28|10036.28|10032.14|10032.14|0
1690799700000|2023-07-31 10:35:00|10035.38|10035.38|10042.37|10042.37|10042.37|10042.37|10035.38|10035.38|0
1690800000000|2023-07-31 10:40:00|10042.63|10042.63|10042.18|10042.18|10046.42|10046.42|10041.83|10041.83|0
1690800300000|2023-07-31 10:45:00|10041.92|10041.92|10034.83|10034.83|10042.1|10042.1|10030.97|10030.97|0
1690800600000|2023-07-31 10:50:00|10032.47|10032.47|10033.42|10033.42|10033.42|10033.42|10029.61|10029.61|0
1690800900000|2023-07-31 10:55:00|10031.05|10031.05|10042.6|10042.6|10042.6|10042.6|10031.05|10031.05|0
1690801200000|2023-07-31 11:00:00|10042.25|10042.25|10042.71|10042.71|10042.71|10042.71|10037.53|10037.53|0
1690801500000|2023-07-31 11:05:00|10043.41|10043.41|10045.18|10045.18|10046.48|10046.48|10042.72|10042.72|0
1690801800000|2023-07-31 11:10:00|10045|10045|10048.82|10048.82|10048.82|10048.82|10045|10045|0
1690802100000|2023-07-31 11:15:00|10051.18|10051.18|10048.91|10048.91|10055.47|10055.47|10048.82|10048.82|0
1690802400000|2023-07-31 11:20:00|10048.55|10048.55|10048.92|10048.92|10048.92|10048.92|10047.5|10047.5|0
1690802700000|2023-07-31 11:25:00|10046.56|10046.56|10049.17|10049.17|10049.17|10049.17|10045.3|10045.3|0
1690803000000|2023-07-31 11:30:00|10049.88|10049.88|10053.25|10053.25|10053.25|10053.25|10046.11|10046.11|0
1690803300000|2023-07-31 11:35:00|10053.63|10053.63|10054.33|10054.33|10054.33|10054.33|10051.18|10051.18|0
1690803600000|2023-07-31 11:40:00|10053.29|10053.29|10051.44|10051.44|10053.29|10053.29|10049.07|10049.07|0
1690803900000|2023-07-31 11:45:00|10051.08|10051.08|10047.02|10047.02|10053.19|10053.19|10047.02|10047.02|0
1690804200000|2023-07-31 11:50:00|10046.67|10046.67|10043.94|10043.94|10046.67|10046.67|10043.94|10043.94|0
1690804500000|2023-07-31 11:55:00|10046.3|10046.3|10054.5|10054.5|10054.5|10054.5|10044.11|10044.11|0
1690804800000|2023-07-31 12:00:00|10054.87|10054.87|10045.28|10045.28|10054.87|10054.87|10045.28|10045.28|0
1690805100000|2023-07-31 12:05:00|10045.02|10045.02|10046.19|10046.19|10046.37|10046.37|10044.71|10044.71|0
1690805400000|2023-07-31 12:10:00|10043.82|10043.82|10044.94|10044.94|10046.53|10046.53|10043.59|10043.59|0
1690805700000|2023-07-31 12:15:00|10047.3|10047.3|10046.95|10046.95|10052.04|10052.04|10046.95|10046.95|0
1690806000000|2023-07-31 12:20:00|10049.31|10049.31|10048.03|10048.03|10049.31|10049.31|10046.26|10046.26|0
1690806300000|2023-07-31 12:25:00|10048.56|10048.56|10057.57|10057.57|10057.57|10057.57|10048.55|10048.55|0
1690806600000|2023-07-31 12:30:00|10058.98|10058.98|10059.6|10059.6|10061.52|10061.52|10058.98|10058.98|0
1690806900000|2023-07-31 12:35:00|10059.94|10059.94|10060.79|10060.79|10062.57|10062.57|10059.94|10059.94|0
1690807200000|2023-07-31 12:40:00|10060.6|10060.6|10062.39|10062.39|10069.08|10069.08|10060.6|10060.6|0
1690807500000|2023-07-31 12:45:00|10061.68|10061.68|10058.98|10058.98|10063.74|10063.74|10058.81|10058.81|0
1690807800000|2023-07-31 12:50:00|10060.03|10060.03|10057.03|10057.03|10065.16|10065.16|10056.85|10056.85|0
1690808100000|2023-07-31 12:55:00|10056.85|10056.85|10055.08|10055.08|10061.41|10061.41|10055.08|10055.08|0
1690808400000|2023-07-31 13:00:00|10052.71|10052.71|10048.95|10048.95|10052.71|10052.71|10048.95|10048.95|0
1690808700000|2023-07-31 13:05:00|10046.59|10046.59|10046.36|10046.36|10048.01|10048.01|10045.47|10045.47|0
1690809000000|2023-07-31 13:10:00|10047.07|10047.07|10051.31|10051.31|10051.31|10051.31|10046.36|10046.36|0
1690809300000|2023-07-31 13:15:00|10048.94|10048.94|10066.7|10066.7|10066.7|10066.7|10046.64|10046.64|0
1690809600000|2023-07-31 13:20:00|10067.95|10067.95|10070.57|10070.57|10070.57|10070.57|10067.09|10067.09|0
1690809900000|2023-07-31 13:25:00|10070.83|10070.83|10060.47|10060.47|10071.44|10071.44|10060.47|10060.47|0
1690810200000|2023-07-31 13:30:00|10062.84|10062.84|10042.93|10042.93|10062.84|10062.84|10042.67|10042.67|0
1690810500000|2023-07-31 13:35:00|10040.56|10040.56|10054.13|10054.13|10057.67|10057.67|10040.56|10040.56|0
1690810800000|2023-07-31 13:40:00|10053.6|10053.6|10052.01|10052.01|10060.29|10060.29|10045|10045|0
1690811100000|2023-07-31 13:45:00|10052.16|10052.16|10058.52|10058.52|10060.63|10060.63|10050.1|10050.1|0
1690811400000|2023-07-31 13:50:00|10058.71|10058.71|10058.26|10058.26|10064.92|10064.92|10058.26|10058.26|0
1690811700000|2023-07-31 13:55:00|10058|10058|10054.23|10054.23|10059.77|10059.77|10053.53|10053.53|0
1690812000000|2023-07-31 14:00:00|10055.88|10055.88|10061.47|10061.47|10061.55|10061.55|10055.79|10055.79|0
1690812300000|2023-07-31 14:05:00|10059.1|10059.1|10052.61|10052.61|10059.55|10059.55|10052.08|10052.08|0
1690812600000|2023-07-31 14:10:00|10052.35|10052.35|10043.21|10043.21|10053.92|10053.92|10042.66|10042.66|0
1690812900000|2023-07-31 14:15:00|10040.84|10040.84|10040.38|10040.38|10041.97|10041.97|10032.41|10032.41|0
1690813200000|2023-07-31 14:20:00|10040.92|10040.92|10035.87|10035.87|10041.1|10041.1|10034.88|10034.88|0
1690813500000|2023-07-31 14:25:00|10033.5|10033.5|10041.21|10041.21|10042.26|10042.26|10033.5|10033.5|0
1690813800000|2023-07-31 14:30:00|10040.95|10040.95|10035.34|10035.34|10041.21|10041.21|10034.79|10034.79|0
1690814100000|2023-07-31 14:35:00|10035.16|10035.16|10037.64|10037.64|10041.49|10041.49|10035.06|10035.06|0
1690814400000|2023-07-31 14:40:00|10037.45|10037.45|10035.46|10035.46|10038.17|10038.17|10034.36|10034.36|0
1690814700000|2023-07-31 14:45:00|10035.63|10035.63|10037.48|10037.48|10038.02|10038.02|10033.82|10033.82|0
1690815000000|2023-07-31 14:50:00|10036.77|10036.77|10035.93|10035.93|10037.25|10037.25|10031.36|10031.36|0
1690815300000|2023-07-31 14:55:00|10036.02|10036.02|10036.2|10036.2|10036.2|10036.2|10030.68|10030.68|0
1690815600000|2023-07-31 15:00:00|10035.85|10035.85|10034.44|10034.44|10036.99|10036.99|10034.18|10034.18|0
1690815900000|2023-07-31 15:05:00|10034.18|10034.18|10041.53|10041.53|10041.53|10041.53|10033.83|10033.83|0
1690816200000|2023-07-31 15:10:00|10039.17|10039.17|10041.85|10041.85|10044.85|10044.85|10038.72|10038.72|0
1690816500000|2023-07-31 15:15:00|10042.11|10042.11|10046.97|10046.97|10046.97|10046.97|10036.6|10036.6|0
1690816800000|2023-07-31 15:20:00|10047.15|10047.15|10033.92|10033.92|10047.15|10047.15|10033.3|10033.3|0
1690817100000|2023-07-31 15:25:00|10033.36|10033.36|10029.26|10029.26|10038.89|10038.89|10024.64|10024.64|0
1690874100000|2023-08-01 07:15:00|9953.85|9953.85|9943.94|9943.94|9957.86|9957.86|9943.94|9943.94|0
1690874400000|2023-08-01 07:20:00|9936.84|9936.84|9936.73|9936.73|9940.19|9940.19|9932.77|9932.77|0
1690874700000|2023-08-01 07:25:00|9937.08|9937.08|9932.65|9932.65|9939.96|9939.96|9930.41|9930.41|0
1690875000000|2023-08-01 07:30:00|9932.91|9932.91|9934.48|9934.48|9938.35|9938.35|9928.31|9928.31|0
1690875300000|2023-08-01 07:35:00|9934.63|9934.63|9945.22|9945.22|9945.22|9945.22|9934.63|9934.63|0
1690875600000|2023-08-01 07:40:00|9945.57|9945.57|9949.4|9949.4|9950.38|9950.38|9942.85|9942.85|0
1690875900000|2023-08-01 07:45:00|9947.03|9947.03|9942.23|9942.23|9947.84|9947.84|9941.38|9941.38|0
1690876200000|2023-08-01 07:50:00|9944.42|9944.42|9935.73|9935.73|9944.59|9944.59|9934.18|9934.18|0
1690876500000|2023-08-01 07:55:00|9935.04|9935.04|9941.62|9941.62|9944.52|9944.52|9933.79|9933.79|0
1690876800000|2023-08-01 08:00:00|9941.32|9941.32|9937.89|9937.89|9947.11|9947.11|9935.69|9935.69|0
1690877100000|2023-08-01 08:05:00|9933.16|9933.16|9929.9|9929.9|9933.16|9933.16|9926.59|9926.59|0
1690877400000|2023-08-01 08:10:00|9930.61|9930.61|9938.61|9938.61|9940.43|9940.43|9930.61|9930.61|0
1690877700000|2023-08-01 08:15:00|9940.01|9940.01|9947.9|9947.9|9947.9|9947.9|9940.01|9940.01|0
1690878000000|2023-08-01 08:20:00|9947.98|9947.98|9948.25|9948.25|9952.8|9952.8|9947.27|9947.27|0
1690878300000|2023-08-01 08:25:00|9948.51|9948.51|9939.4|9939.4|9953.77|9953.77|9939.4|9939.4|0
1690878600000|2023-08-01 08:30:00|9938.86|9938.86|9946.56|9946.56|9948.93|9948.93|9938.86|9938.86|0
1690878900000|2023-08-01 08:35:00|9951.29|9951.29|9949.07|9949.07|9955.92|9955.92|9948.64|9948.64|0
1690879200000|2023-08-01 08:40:00|9949.26|9949.26|9948.75|9948.75|9949.53|9949.53|9944.8|9944.8|0
1690879500000|2023-08-01 08:45:00|9947.7|9947.7|9929.97|9929.97|9947.7|9947.7|9929.62|9929.62|0
1690879800000|2023-08-01 08:50:00|9930.05|9930.05|9934.55|9934.55|9937.46|9937.46|9930.05|9930.05|0
1690880100000|2023-08-01 08:55:00|9934.65|9934.65|9941.1|9941.1|9946.27|9946.27|9933.7|9933.7|0
1690880400000|2023-08-01 09:00:00|9938.73|9938.73|9936.34|9936.34|9940.56|9940.56|9934.59|9934.59|0
1690880700000|2023-08-01 09:05:00|9936.17|9936.17|9937.55|9937.55|9942.67|9942.67|9936.17|9936.17|0
1690881000000|2023-08-01 09:10:00|9937.9|9937.9|9929.09|9929.09|9937.9|9937.9|9929.09|9929.09|0
1690881300000|2023-08-01 09:15:00|9926.72|9926.72|9918.69|9918.69|9926.72|9926.72|9915.94|9915.94|0
1690881600000|2023-08-01 09:20:00|9918.52|9918.52|9917.68|9917.68|9925.09|9925.09|9915.79|9915.79|0
1690881900000|2023-08-01 09:25:00|9916.79|9916.79|9918.4|9918.4|9919.9|9919.9|9914.68|9914.68|0
1690882200000|2023-08-01 09:30:00|9918.18|9918.18|9915.82|9915.82|9923.26|9923.26|9915.13|9915.13|0
1690882500000|2023-08-01 09:35:00|9915.47|9915.47|9925.72|9925.72|9925.74|9925.74|9914.35|9914.35|0
1690882800000|2023-08-01 09:40:00|9926.07|9926.07|9919.66|9919.66|9926.07|9926.07|9919.66|9919.66|0
1690883100000|2023-08-01 09:45:00|9918.95|9918.95|9934.9|9934.9|9935.26|9935.26|9918.95|9918.95|0
1690883400000|2023-08-01 09:50:00|9934.72|9934.72|9931.97|9931.97|9936.74|9936.74|9931.65|9931.65|0
1690883700000|2023-08-01 09:55:00|9929.61|9929.61|9936.21|9936.21|9936.21|9936.21|9928.35|9928.35|0
1690884000000|2023-08-01 10:00:00|9933.84|9933.84|9928.96|9928.96|9934.02|9934.02|9925.24|9925.24|0
1690884300000|2023-08-01 10:05:00|9924.23|9924.23|9925.07|9925.07|9927.79|9927.79|9923.88|9923.88|0
1690884600000|2023-08-01 10:10:00|9925.42|9925.42|9918.57|9918.57|9926.96|9926.96|9916.2|9916.2|0
1690884900000|2023-08-01 10:15:00|9918.92|9918.92|9926.35|9926.35|9926.35|9926.35|9917.69|9917.69|0
1690885200000|2023-08-01 10:20:00|9926.88|9926.88|9938.23|9938.23|9939.1|9939.1|9926.88|9926.88|0
1690885500000|2023-08-01 10:25:00|9938.58|9938.58|9931.54|9931.54|9943.49|9943.49|9931.54|9931.54|0
1690885800000|2023-08-01 10:30:00|9932.5|9932.5|9937.54|9937.54|9937.54|9937.54|9931.06|9931.06|0
1690886100000|2023-08-01 10:35:00|9937.8|9937.8|9946.69|9946.69|9946.69|9946.69|9937.8|9937.8|0
1690886400000|2023-08-01 10:40:00|9946.51|9946.51|9951.1|9951.1|9951.28|9951.28|9940.86|9940.86|0
1690886700000|2023-08-01 10:45:00|9951.79|9951.79|9947.7|9947.7|9953.21|9953.21|9947.7|9947.7|0
1690887000000|2023-08-01 10:50:00|9948.4|9948.4|9955.37|9955.37|9955.56|9955.56|9948.4|9948.4|0
1690887300000|2023-08-01 10:55:00|9957.74|9957.74|9963.68|9963.68|9966.41|9966.41|9957.74|9957.74|0
1690887600000|2023-08-01 11:00:00|9963.33|9963.33|9972.05|9972.05|9974.17|9974.17|9963.24|9963.24|0
1690887900000|2023-08-01 11:05:00|9971.7|9971.7|9969.9|9969.9|9973.26|9973.26|9966.58|9966.58|0
1690888200000|2023-08-01 11:10:00|9972.27|9972.27|9978.28|9978.28|9979.45|9979.45|9972.27|9972.27|0
1690888500000|2023-08-01 11:15:00|9980.64|9980.64|9971.91|9971.91|9981.68|9981.68|9971.91|9971.91|0
1690888800000|2023-08-01 11:20:00|9969.55|9969.55|9965.52|9965.52|9969.55|9969.55|9965.52|9965.52|0
1690889100000|2023-08-01 11:25:00|9965.14|9965.14|9965.33|9965.33|9967.87|9967.87|9965.14|9965.14|0
1690889400000|2023-08-01 11:30:00|9965.1|9965.1|9964.57|9964.57|9970.37|9970.37|9964.4|9964.4|0
1690889700000|2023-08-01 11:35:00|9966.94|9966.94|9961.77|9961.77|9967.47|9967.47|9961.59|9961.59|0
1690890000000|2023-08-01 11:40:00|9961.42|9961.42|9963.79|9963.79|9967.58|9967.58|9961.24|9961.24|0
1690890300000|2023-08-01 11:45:00|9963.01|9963.01|9968.89|9968.89|9971.08|9971.08|9963.01|9963.01|0
1690890600000|2023-08-01 11:50:00|9968.71|9968.71|9965.93|9965.93|9969.53|9969.53|9965.93|9965.93|0
1690890900000|2023-08-01 11:55:00|9966.46|9966.46|9960.56|9960.56|9966.46|9966.46|9960.56|9960.56|0
1690891200000|2023-08-01 12:00:00|9960.91|9960.91|9971.51|9971.51|9972.22|9972.22|9960.91|9960.91|0
1690891500000|2023-08-01 12:05:00|9969.15|9969.15|9964.57|9964.57|9970.53|9970.53|9964.57|9964.57|0
1690891800000|2023-08-01 12:10:00|9965.28|9965.28|9982.04|9982.04|9982.04|9982.04|9964.58|9964.58|0
1690892100000|2023-08-01 12:15:00|9982.23|9982.23|9983.17|9983.17|9984.34|9984.34|9977.32|9977.32|0
1690892400000|2023-08-01 12:20:00|9983.88|9983.88|9981.26|9981.26|9985.11|9985.11|9981.26|9981.26|0
1690892700000|2023-08-01 12:25:00|9980.92|9980.92|9977.53|9977.53|9981.26|9981.26|9977.53|9977.53|0
1690893000000|2023-08-01 12:30:00|9977.27|9977.27|9967.43|9967.43|9977.27|9977.27|9966.41|9966.41|0
1690893300000|2023-08-01 12:35:00|9968.47|9968.47|9959.1|9959.1|9968.83|9968.83|9959.1|9959.1|0
1690893600000|2023-08-01 12:40:00|9959.8|9959.8|9969.96|9969.96|9969.96|9969.96|9959.1|9959.1|0
1690893900000|2023-08-01 12:45:00|9969.43|9969.43|9968.81|9968.81|9971.89|9971.89|9968.63|9968.63|0
1690894200000|2023-08-01 12:50:00|9966.44|9966.44|9966.32|9966.32|9966.44|9966.44|9963.24|9963.24|0
1690894500000|2023-08-01 12:55:00|9966.85|9966.85|9964.43|9964.43|9966.95|9966.95|9963.37|9963.37|0
1690894800000|2023-08-01 13:00:00|9962.07|9962.07|9950.29|9950.29|9962.07|9962.07|9950.29|9950.29|0
1690895100000|2023-08-01 13:05:00|9950.81|9950.81|9950.53|9950.53|9957.23|9957.23|9950.53|9950.53|0
1690895400000|2023-08-01 13:10:00|9950.18|9950.18|9951.15|9951.15|9953.88|9953.88|9949.14|9949.14|0
1690895700000|2023-08-01 13:15:00|9950.26|9950.26|9957.15|9957.15|9957.15|9957.15|9948.78|9948.78|0
1690896000000|2023-08-01 13:20:00|9956.79|9956.79|9951.87|9951.87|9956.79|9956.79|9949.66|9949.66|0
1690896300000|2023-08-01 13:25:00|9952.22|9952.22|9954.5|9954.5|9956.17|9956.17|9951.44|9951.44|0
1690896600000|2023-08-01 13:30:00|9954.86|9954.86|9972.38|9972.38|9973.01|9973.01|9954.86|9954.86|0
1690896900000|2023-08-01 13:35:00|9971.86|9971.86|9976.67|9976.67|9983.76|9983.76|9971.86|9971.86|0
1690897200000|2023-08-01 13:40:00|9976.85|9976.85|9979.82|9979.82|9984.01|9984.01|9975.96|9975.96|0
1690897500000|2023-08-01 13:45:00|9979.75|9979.75|9973.03|9973.03|9979.75|9979.75|9965.66|9965.66|0
1690897800000|2023-08-01 13:50:00|9974.76|9974.76|9978.73|9978.73|9979.34|9979.34|9971.89|9971.89|0
1690898100000|2023-08-01 13:55:00|9978.9|9978.9|9974.49|9974.49|9979.41|9979.41|9973.89|9973.89|0
1690898400000|2023-08-01 14:00:00|9974.13|9974.13|9976.33|9976.33|9978.62|9978.62|9968.58|9968.58|0
1690898700000|2023-08-01 14:05:00|9975.98|9975.98|9983.46|9983.46|9983.63|9983.63|9975.45|9975.45|0
1690899000000|2023-08-01 14:10:00|9981.09|9981.09|9976.15|9976.15|9983.46|9983.46|9976.15|9976.15|0
1690899300000|2023-08-01 14:15:00|9975.89|9975.89|9980.77|9980.77|9981.72|9981.72|9975.89|9975.89|0
1690899600000|2023-08-01 14:20:00|9981.13|9981.13|9985.57|9985.57|9985.93|9985.93|9980.69|9980.69|0
1690899900000|2023-08-01 14:25:00|9985.85|9985.85|9986.45|9986.45|9988.54|9988.54|9985.13|9985.13|0
1690900200000|2023-08-01 14:30:00|9985.56|9985.56|9992.95|9992.95|9993.33|9993.33|9984.45|9984.45|0
1690900500000|2023-08-01 14:35:00|9993.3|9993.3|9989.15|9989.15|9994.01|9994.01|9989.15|9989.15|0
1690900800000|2023-08-01 14:40:00|9989.84|9989.84|9983.93|9983.93|9990.19|9990.19|9983.75|9983.75|0
1690901100000|2023-08-01 14:45:00|9983.58|9983.58|9982.52|9982.52|9987.17|9987.17|9979.81|9979.81|0
1690901400000|2023-08-01 14:50:00|9982.78|9982.78|9981.86|9981.86|9986.38|9986.38|9979.65|9979.65|0
1690901700000|2023-08-01 14:55:00|9981.08|9981.08|9969.11|9969.11|9981.34|9981.34|9969.11|9969.11|0
1690902000000|2023-08-01 15:00:00|9968.94|9968.94|9966.75|9966.75|9973.35|9973.35|9964.45|9964.45|0
1690902300000|2023-08-01 15:05:00|9967.1|9967.1|9965.14|9965.14|9967.1|9967.1|9964.75|9964.75|0
1690902600000|2023-08-01 15:10:00|9965.05|9965.05|9961.57|9961.57|9965.39|9965.39|9961.21|9961.21|0
1690902900000|2023-08-01 15:15:00|9961.83|9961.83|9957.25|9957.25|9961.83|9961.83|9952.86|9952.86|0
1690903200000|2023-08-01 15:20:00|9956.99|9956.99|9952.73|9952.73|9958.29|9958.29|9952.47|9952.47|0
1690903500000|2023-08-01 15:25:00|9952.99|9952.99|9960.02|9960.02|9963.28|9963.28|9952.99|9952.99|0
1690960500000|2023-08-02 07:15:00|9879.86|9879.86|9898.66|9898.66|9906.2|9906.2|9879.86|9879.86|0
1690960800000|2023-08-02 07:20:00|9896.3|9896.3|9886.58|9886.58|9903.42|9903.42|9886.32|9886.32|0
1690961100000|2023-08-02 07:25:00|9886.92|9886.92|9887.32|9887.32|9891.67|9891.67|9880.51|9880.51|0
1690961400000|2023-08-02 07:30:00|9886.28|9886.28|9900.27|9900.27|9903.75|9903.75|9885.76|9885.76|0
1690961700000|2023-08-02 07:35:00|9899.91|9899.91|9905.77|9905.77|9908.15|9908.15|9899.91|9899.91|0
1690962000000|2023-08-02 07:40:00|9905.51|9905.51|9905.35|9905.35|9912.36|9912.36|9900.3|9900.3|0
1690962300000|2023-08-02 07:45:00|9907.72|9907.72|9895.37|9895.37|9914.82|9914.82|9895.18|9895.18|0
1690962600000|2023-08-02 07:50:00|9895.63|9895.63|9887.9|9887.9|9897.92|9897.92|9884.57|9884.57|0
1690962900000|2023-08-02 07:55:00|9890.26|9890.26|9877.72|9877.72|9891.46|9891.46|9877.26|9877.26|0
1690963200000|2023-08-02 08:00:00|9877.37|9877.37|9864.38|9864.38|9878.57|9878.57|9863.21|9863.21|0
1690963500000|2023-08-02 08:05:00|9864.03|9864.03|9858.06|9858.06|9865.8|9865.8|9858.06|9858.06|0
1690963800000|2023-08-02 08:10:00|9858.76|9858.76|9861.05|9861.05|9861.05|9861.05|9845.54|9845.54|0
1690964100000|2023-08-02 08:15:00|9860.7|9860.7|9842.66|9842.66|9861.05|9861.05|9842.04|9842.04|0
1690964400000|2023-08-02 08:20:00|9842.92|9842.92|9847.11|9847.11|9855.98|9855.98|9842.59|9842.59|0
1690964700000|2023-08-02 08:25:00|9847.64|9847.64|9852.15|9852.15|9853.15|9853.15|9847.64|9847.64|0
1690965000000|2023-08-02 08:30:00|9853.2|9853.2|9834.75|9834.75|9854.84|9854.84|9834.54|9834.54|0
1690965300000|2023-08-02 08:35:00|9835.12|9835.12|9840.99|9840.99|9843.82|9843.82|9834.23|9834.23|0
1690965600000|2023-08-02 08:40:00|9840.46|9840.46|9834.43|9834.43|9840.46|9840.46|9832.06|9832.06|0
1690965900000|2023-08-02 08:45:00|9834.24|9834.24|9847.22|9847.22|9853.97|9853.97|9831.8|9831.8|0
1690966200000|2023-08-02 08:50:00|9847.4|9847.4|9850.72|9850.72|9852.11|9852.11|9845.21|9845.21|0
1690966500000|2023-08-02 08:55:00|9850.37|9850.37|9859.43|9859.43|9861.62|9861.62|9840.27|9840.27|0
1690966800000|2023-08-02 09:00:00|9859.62|9859.62|9860.61|9860.61|9863.69|9863.69|9852.83|9852.83|0
1690967100000|2023-08-02 09:05:00|9860.09|9860.09|9870.65|9870.65|9884.57|9884.57|9860.09|9860.09|0
1690967400000|2023-08-02 09:10:00|9870.91|9870.91|9883.18|9883.18|9883.26|9883.26|9861.45|9861.45|0
1690967700000|2023-08-02 09:15:00|9885.26|9885.26|9907.21|9907.21|9907.21|9907.21|9885.26|9885.26|0
1690968000000|2023-08-02 09:20:00|9906.51|9906.51|9905.11|9905.11|9907.72|9907.72|9900.2|9900.2|0
1690968300000|2023-08-02 09:25:00|9905.02|9905.02|9895.89|9895.89|9905.02|9905.02|9895.53|9895.53|0
1690968600000|2023-08-02 09:30:00|9895.53|9895.53|9890.26|9890.26|9898.16|9898.16|9890.26|9890.26|0
1690968900000|2023-08-02 09:35:00|9890.78|9890.78|9894.66|9894.66|9897.03|9897.03|9890.78|9890.78|0
1690969200000|2023-08-02 09:40:00|9895.7|9895.7|9903.25|9903.25|9908.5|9908.5|9895.7|9895.7|0
1690969500000|2023-08-02 09:45:00|9905.61|9905.61|9913.75|9913.75|9913.75|9913.75|9903.16|9903.16|0
1690969800000|2023-08-02 09:50:00|9913.49|9913.49|9905.08|9905.08|9913.49|9913.49|9901.66|9901.66|0
1690970100000|2023-08-02 09:55:00|9907.44|9907.44|9912.21|9912.21|9914.99|9914.99|9907.44|9907.44|0
1690970400000|2023-08-02 10:00:00|9911.34|9911.34|9927.61|9927.61|9928.14|9928.14|9910.21|9910.21|0
1690970700000|2023-08-02 10:05:00|9927.31|9927.31|9937.59|9937.59|9939.29|9939.29|9926.6|9926.6|0
1690971000000|2023-08-02 10:10:00|9938.65|9938.65|9942.72|9942.72|9944.88|9944.88|9938.3|9938.3|0
1690971300000|2023-08-02 10:15:00|9942.18|9942.18|9942.01|9942.01|9944.89|9944.89|9936.38|9936.38|0
1690971600000|2023-08-02 10:20:00|9939.64|9939.64|9943.36|9943.36|9944.03|9944.03|9938.77|9938.77|0
1690971900000|2023-08-02 10:25:00|9943.71|9943.71|9947.64|9947.64|9948.97|9948.97|9940.99|9940.99|0
1690972200000|2023-08-02 10:30:00|9946.93|9946.93|9941.58|9941.58|9947.64|9947.64|9937.97|9937.97|0
1690972500000|2023-08-02 10:35:00|9941.93|9941.93|9950.22|9950.22|9950.22|9950.22|9941.93|9941.93|0
1690972800000|2023-08-02 10:40:00|9950.57|9950.57|9943.03|9943.03|9950.83|9950.83|9943.03|9943.03|0
1690973100000|2023-08-02 10:45:00|9940.67|9940.67|9956.97|9956.97|9956.97|9956.97|9940.67|9940.67|0
1690973400000|2023-08-02 10:50:00|9957.49|9957.49|9957.32|9957.32|9957.75|9957.75|9955.03|9955.03|0
1690973700000|2023-08-02 10:55:00|9959.69|9959.69|9963.04|9963.04|9963.3|9963.3|9953.71|9953.71|0
1690974000000|2023-08-02 11:00:00|9962.52|9962.52|9967.58|9967.58|9967.58|9967.58|9962.52|9962.52|0
1690974300000|2023-08-02 11:05:00|9965.22|9965.22|9960.48|9960.48|9965.22|9965.22|9960.48|9960.48|0
1690974600000|2023-08-02 11:10:00|9958.11|9958.11|9961.64|9961.64|9965.32|9965.32|9955.75|9955.75|0
1690974900000|2023-08-02 11:15:00|9959.27|9959.27|9955.57|9955.57|9959.27|9959.27|9952.57|9952.57|0
1690975200000|2023-08-02 11:20:00|9955.48|9955.48|9965.21|9965.21|9965.21|9965.21|9955.48|9955.48|0
1690975500000|2023-08-02 11:25:00|9966.01|9966.01|9976.89|9976.89|9976.89|9976.89|9966.01|9966.01|0
1690975800000|2023-08-02 11:30:00|9976.35|9976.35|9974.68|9974.68|9978.12|9978.12|9974.68|9974.68|0
1690976100000|2023-08-02 11:35:00|9975.03|9975.03|9977.03|9977.03|9979.21|9979.21|9974.96|9974.96|0
1690976400000|2023-08-02 11:40:00|9976.84|9976.84|9970.21|9970.21|9976.84|9976.84|9970.21|9970.21|0
1690976700000|2023-08-02 11:45:00|9970.58|9970.58|9968.13|9968.13|9970.58|9970.58|9967.5|9967.5|0
1690977000000|2023-08-02 11:50:00|9968.41|9968.41|9971.75|9971.75|9977.1|9977.1|9968.41|9968.41|0
1690977300000|2023-08-02 11:55:00|9971.4|9971.4|9973.78|9973.78|9977.01|9977.01|9971.14|9971.14|0
1690977600000|2023-08-02 12:00:00|9976.14|9976.14|9971.84|9971.84|9976.4|9976.4|9971.23|9971.23|0
1690977900000|2023-08-02 12:05:00|9972.1|9972.1|9974.44|9974.44|9977.5|9977.5|9972.1|9972.1|0
1690978200000|2023-08-02 12:10:00|9974.09|9974.09|9976.62|9976.62|9976.89|9976.89|9974.09|9974.09|0
1690978500000|2023-08-02 12:15:00|9974.26|9974.26|9975.72|9975.72|9978.8|9978.8|9973.35|9973.35|0
1690978800000|2023-08-02 12:20:00|9976.42|9976.42|9971.94|9971.94|9976.42|9976.42|9969.58|9969.58|0
1690979100000|2023-08-02 12:25:00|9971.68|9971.68|9968.63|9968.63|9972.65|9972.65|9968.56|9968.56|0
1690979400000|2023-08-02 12:30:00|9968.11|9968.11|9961.44|9961.44|9968.11|9968.11|9955.9|9955.9|0
1690979700000|2023-08-02 12:35:00|9961.79|9961.79|9960.46|9960.46|9966.53|9966.53|9960.2|9960.2|0
1690980000000|2023-08-02 12:40:00|9962.83|9962.83|9963.65|9963.65|9966.2|9966.2|9960.44|9960.44|0
1690980300000|2023-08-02 12:45:00|9964.01|9964.01|9961.82|9961.82|9966.37|9966.37|9958.72|9958.72|0
1690980600000|2023-08-02 12:50:00|9959.45|9959.45|9959.66|9959.66|9968.18|9968.18|9959.45|9959.45|0
1690980900000|2023-08-02 12:55:00|9956.94|9956.94|9952.01|9952.01|9956.94|9956.94|9949.24|9949.24|0
1690981200000|2023-08-02 13:00:00|9952.71|9952.71|9960.31|9960.31|9961.19|9961.19|9952.71|9952.71|0
1690981500000|2023-08-02 13:05:00|9960.05|9960.05|9965.31|9965.31|9969.79|9969.79|9957.33|9957.33|0
1690981800000|2023-08-02 13:10:00|9967.67|9967.67|9970.03|9970.03|9970.03|9970.03|9967.67|9967.67|0
1690982100000|2023-08-02 13:15:00|9970.37|9970.37|9981|9981|9986.26|9986.26|9970.37|9970.37|0
1690982400000|2023-08-02 13:20:00|9981.7|9981.7|9982.14|9982.14|9984.51|9984.51|9979.34|9979.34|0
1690982700000|2023-08-02 13:25:00|9984.51|9984.51|9993.23|9993.23|9993.23|9993.23|9979.63|9979.63|0
1690983000000|2023-08-02 13:30:00|9995.59|9995.59|9999|9999|10002.8|10002.8|9992.63|9992.63|0
1690983300000|2023-08-02 13:35:00|9998.3|9998.3|9996.88|9996.88|9998.91|9998.91|9990.03|9990.03|0
1690983600000|2023-08-02 13:40:00|9997.14|9997.14|9998.11|9998.11|10000.47|10000.47|9993.88|9993.88|0
1690983900000|2023-08-02 13:45:00|9997.85|9997.85|9993.32|9993.32|9999.86|9999.86|9988.99|9988.99|0
1690984200000|2023-08-02 13:50:00|9993.67|9993.67|9985.89|9985.89|9993.67|9993.67|9983.78|9983.78|0
1690984500000|2023-08-02 13:55:00|9985.54|9985.54|9986.5|9986.5|9986.94|9986.94|9979.05|9979.05|0
1690984800000|2023-08-02 14:00:00|9987.02|9987.02|9973.86|9973.86|9987.02|9987.02|9973.51|9973.51|0
1690985100000|2023-08-02 14:05:00|9974.04|9974.04|9967.22|9967.22|9976.66|9976.66|9961.98|9961.98|0
1690985400000|2023-08-02 14:10:00|9966.96|9966.96|9964.75|9964.75|9969.56|9969.56|9962.38|9962.38|0
1690985700000|2023-08-02 14:15:00|9963.61|9963.61|9951.83|9951.83|9963.61|9963.61|9941.41|9941.41|0
1690986000000|2023-08-02 14:20:00|9949.47|9949.47|9956.26|9956.26|9960.8|9960.8|9946.42|9946.42|0
1690986300000|2023-08-02 14:25:00|9955.54|9955.54|9957.51|9957.51|9962.43|9962.43|9952.12|9952.12|0
1690986600000|2023-08-02 14:30:00|9957.34|9957.34|9968.88|9968.88|9970.33|9970.33|9957.15|9957.15|0
1690986900000|2023-08-02 14:35:00|9966.51|9966.51|9960.42|9960.42|9966.51|9966.51|9959.81|9959.81|0
1690987200000|2023-08-02 14:40:00|9960.07|9960.07|9953.5|9953.5|9960.24|9960.24|9953.34|9953.34|0
1690987500000|2023-08-02 14:45:00|9953.15|9953.15|9954.12|9954.12|9959.65|9959.65|9951.75|9951.75|0
1690987800000|2023-08-02 14:50:00|9951.39|9951.39|9958.98|9958.98|9958.98|9958.98|9950.95|9950.95|0
1690988100000|2023-08-02 14:55:00|9956.61|9956.61|9958.17|9958.17|9960.1|9960.1|9948.18|9948.18|0
1690988400000|2023-08-02 15:00:00|9958.51|9958.51|9965.96|9965.96|9965.96|9965.96|9957.36|9957.36|0
1690988700000|2023-08-02 15:05:00|9963.59|9963.59|9962.81|9962.81|9963.93|9963.93|9956.14|9956.14|0
1690989000000|2023-08-02 15:10:00|9963.33|9963.33|9961.63|9961.63|9967.55|9967.55|9961.45|9961.45|0
1690989300000|2023-08-02 15:15:00|9961.89|9961.89|9958.16|9958.16|9962.15|9962.15|9954.51|9954.51|0
1690989600000|2023-08-02 15:20:00|9958.25|9958.25|9961.51|9961.51|9965.05|9965.05|9957.1|9957.1|0
1690989900000|2023-08-02 15:25:00|9961.25|9961.25|9960.03|9960.03|9962.56|9962.56|9954.89|9954.89|0
1691046900000|2023-08-03 07:15:00|9868.2|9868.2|9859.76|9859.76|9868.2|9868.2|9844.51|9844.51|0
1691047200000|2023-08-03 07:20:00|9860.02|9860.02|9849.15|9849.15|9863.53|9863.53|9846.26|9846.26|0
1691047500000|2023-08-03 07:25:00|9849.33|9849.33|9841.49|9841.49|9850.72|9850.72|9838.98|9838.98|0
1691047800000|2023-08-03 07:30:00|9841.31|9841.31|9834.19|9834.19|9841.31|9841.31|9828.83|9828.83|0
1691048100000|2023-08-03 07:35:00|9834.45|9834.45|9817.4|9817.4|9843.08|9843.08|9817.4|9817.4|0
1691048400000|2023-08-03 07:40:00|9819.77|9819.77|9829.39|9829.39|9837.55|9837.55|9816.88|9816.88|0
1691048700000|2023-08-03 07:45:00|9830.45|9830.45|9817.63|9817.63|9845.83|9845.83|9817.63|9817.63|0
1691049000000|2023-08-03 07:50:00|9817.81|9817.81|9809.53|9809.53|9819.69|9819.69|9807.17|9807.17|0
1691049300000|2023-08-03 07:55:00|9811.9|9811.9|9797.12|9797.12|9817.42|9817.42|9797.12|9797.12|0
1691049600000|2023-08-03 08:00:00|9799.48|9799.48|9811.02|9811.02|9811.27|9811.27|9796.07|9796.07|0
1691049900000|2023-08-03 08:05:00|9810.76|9810.76|9816.55|9816.55|9825.02|9825.02|9799.53|9799.53|0
1691050200000|2023-08-03 08:10:00|9816.9|9816.9|9806.27|9806.27|9818.59|9818.59|9805.58|9805.58|0
1691050500000|2023-08-03 08:15:00|9803.9|9803.9|9806.19|9806.19|9806.19|9806.19|9794.45|9794.45|0
1691050800000|2023-08-03 08:20:00|9808.73|9808.73|9822.87|9822.87|9822.96|9822.96|9807.5|9807.5|0
1691051100000|2023-08-03 08:25:00|9823.57|9823.57|9809.97|9809.97|9825.99|9825.99|9809.79|9809.79|0
1691051400000|2023-08-03 08:30:00|9809.9|9809.9|9800.41|9800.41|9812.96|9812.96|9800.41|9800.41|0
1691051700000|2023-08-03 08:35:00|9800.76|9800.76|9789.05|9789.05|9803.67|9803.67|9783.94|9783.94|0
1691052000000|2023-08-03 08:40:00|9791.42|9791.42|9771.3|9771.3|9791.42|9791.42|9771.3|9771.3|0
1691052300000|2023-08-03 08:45:00|9773.67|9773.67|9779.88|9779.88|9783.47|9783.47|9773.49|9773.49|0
1691052600000|2023-08-03 08:50:00|9777.52|9777.52|9772.19|9772.19|9784.61|9784.61|9771.49|9771.49|0
1691052900000|2023-08-03 08:55:00|9776.92|9776.92|9776.28|9776.28|9786.9|9786.9|9774.55|9774.55|0
1691053200000|2023-08-03 09:00:00|9776.64|9776.64|9797.79|9797.79|9797.96|9797.96|9776.64|9776.64|0
1691053500000|2023-08-03 09:05:00|9798.56|9798.56|9824.66|9824.66|9829.04|9829.04|9794.63|9794.63|0
1691053800000|2023-08-03 09:10:00|9824.93|9824.93|9837.46|9837.46|9840.9|9840.9|9824.93|9824.93|0
1691054100000|2023-08-03 09:15:00|9835.1|9835.1|9838.46|9838.46|9838.46|9838.46|9831.1|9831.1|0
1691054400000|2023-08-03 09:20:00|9840.22|9840.22|9835.61|9835.61|9842.64|9842.64|9835.61|9835.61|0
1691054700000|2023-08-03 09:25:00|9833.25|9833.25|9828.44|9828.44|9836.13|9836.13|9827.74|9827.74|0
1691055000000|2023-08-03 09:30:00|9827.74|9827.74|9819.91|9819.91|9829.07|9829.07|9817.55|9817.55|0
1691055300000|2023-08-03 09:35:00|9820.45|9820.45|9812.65|9812.65|9820.45|9820.45|9812.13|9812.13|0
1691055600000|2023-08-03 09:40:00|9813.19|9813.19|9825.83|9825.83|9826.01|9826.01|9813.19|9813.19|0
1691055900000|2023-08-03 09:45:00|9827.93|9827.93|9826.81|9826.81|9828.55|9828.55|9825.49|9825.49|0
1691056200000|2023-08-03 09:50:00|9826.99|9826.99|9837.27|9837.27|9837.27|9837.27|9826.99|9826.99|0
1691056500000|2023-08-03 09:55:00|9838.67|9838.67|9842.79|9842.79|9842.79|9842.79|9838.67|9838.67|0
1691056800000|2023-08-03 10:00:00|9842.87|9842.87|9857.54|9857.54|9857.88|9857.88|9842.87|9842.87|0
1691057100000|2023-08-03 10:05:00|9857.8|9857.8|9863.4|9863.4|9863.97|9863.97|9857.8|9857.8|0
1691057400000|2023-08-03 10:10:00|9868.13|9868.13|9866.86|9866.86|9868.13|9868.13|9861.58|9861.58|0
1691057700000|2023-08-03 10:15:00|9859.77|9859.77|9870.55|9870.55|9870.55|9870.55|9859.77|9859.77|0
1691058000000|2023-08-03 10:20:00|9872.91|9872.91|9861.17|9861.17|9875.64|9875.64|9856.25|9856.25|0
1691058300000|2023-08-03 10:25:00|9863.53|9863.53|9867.65|9867.65|9867.65|9867.65|9861.17|9861.17|0
1691058600000|2023-08-03 10:30:00|9866.25|9866.25|9873.18|9873.18|9873.36|9873.36|9866.25|9866.25|0
1691058900000|2023-08-03 10:35:00|9872.83|9872.83|9868.36|9868.36|9872.83|9872.83|9866.96|9866.96|0
1691059200000|2023-08-03 10:40:00|9868.89|9868.89|9872.56|9872.56|9872.56|9872.56|9868.89|9868.89|0
1691059500000|2023-08-03 10:45:00|9872.04|9872.04|9861.87|9861.87|9872.04|9872.04|9859.85|9859.85|0
1691059800000|2023-08-03 10:50:00|9861.51|9861.51|9852.08|9852.08|9864.08|9864.08|9852.08|9852.08|0
1691060100000|2023-08-03 10:55:00|9849.71|9849.71|9851.8|9851.8|9853.49|9853.49|9846.82|9846.82|0
1691060400000|2023-08-03 11:00:00|9856.53|9856.53|9883.5|9883.5|9883.5|9883.5|9856.53|9856.53|0
1691060700000|2023-08-03 11:05:00|9885.87|9885.87|9880.46|9880.46|9885.87|9885.87|9880.46|9880.46|0
1691061000000|2023-08-03 11:10:00|9880.28|9880.28|9881.68|9881.68|9886.42|9886.42|9879.93|9879.93|0
1691061300000|2023-08-03 11:15:00|9880.64|9880.64|9873.45|9873.45|9882.63|9882.63|9873.23|9873.23|0
1691061600000|2023-08-03 11:20:00|9873.81|9873.81|9874.44|9874.44|9875.49|9875.49|9869.7|9869.7|0
1691061900000|2023-08-03 11:25:00|9874.97|9874.97|9875.04|9875.04|9878.14|9878.14|9868.9|9868.9|0
1691062200000|2023-08-03 11:30:00|9875.34|9875.34|9897.82|9897.82|9898.17|9898.17|9875.34|9875.34|0
1691062500000|2023-08-03 11:35:00|9897.56|9897.56|9890.85|9890.85|9897.56|9897.56|9888.81|9888.81|0
1691062800000|2023-08-03 11:40:00|9889.79|9889.79|9878.54|9878.54|9889.79|9889.79|9878.36|9878.36|0
1691063100000|2023-08-03 11:45:00|9878.36|9878.36|9879.15|9879.15|9880.9|9880.9|9878.36|9878.36|0
1691063400000|2023-08-03 11:50:00|9881.51|9881.51|9876.86|9876.86|9881.86|9881.86|9876.86|9876.86|0
1691063700000|2023-08-03 11:55:00|9876.69|9876.69|9879.23|9879.23|9882.74|9882.74|9876.69|9876.69|0
1691064000000|2023-08-03 12:00:00|9879.05|9879.05|9885.22|9885.22|9886.26|9886.26|9878.76|9878.76|0
1691064300000|2023-08-03 12:05:00|9882.86|9882.86|9875.02|9875.02|9882.86|9882.86|9873.2|9873.2|0
1691064600000|2023-08-03 12:10:00|9874.66|9874.66|9869.76|9869.76|9874.66|9874.66|9869.35|9869.35|0
1691064900000|2023-08-03 12:15:00|9869.24|9869.24|9869.58|9869.58|9869.58|9869.58|9864.16|9864.16|0
1691065200000|2023-08-03 12:20:00|9869.06|9869.06|9858.98|9858.98|9869.32|9869.32|9858.98|9858.98|0
1691065500000|2023-08-03 12:25:00|9859.34|9859.34|9856.37|9856.37|9859.34|9859.34|9854.01|9854.01|0
1691065800000|2023-08-03 12:30:00|9861.1|9861.1|9852.63|9852.63|9862.23|9862.23|9850.27|9850.27|0
1691066100000|2023-08-03 12:35:00|9854.99|9854.99|9871.1|9871.1|9871.1|9871.1|9852.45|9852.45|0
1691066400000|2023-08-03 12:40:00|9871.36|9871.36|9863.92|9863.92|9872.42|9872.42|9857.54|9857.54|0
1691066700000|2023-08-03 12:45:00|9866.28|9866.28|9871.74|9871.74|9871.84|9871.84|9866.28|9866.28|0
1691067000000|2023-08-03 12:50:00|9872|9872|9882.81|9882.81|9882.81|9882.81|9867.69|9867.69|0
1691067300000|2023-08-03 12:55:00|9883.17|9883.17|9872.6|9872.6|9883.17|9883.17|9869.95|9869.95|0
1691067600000|2023-08-03 13:00:00|9872.78|9872.78|9874.43|9874.43|9876.62|9876.62|9867.67|9867.67|0
1691067900000|2023-08-03 13:05:00|9869.79|9869.79|9877.07|9877.07|9879.44|9879.44|9863.1|9863.1|0
1691068200000|2023-08-03 13:10:00|9878.11|9878.11|9880.64|9880.64|9881.68|9881.68|9878.09|9878.09|0
1691068500000|2023-08-03 13:15:00|9880.29|9880.29|9880.39|9880.39|9880.99|9880.99|9878.63|9878.63|0
1691068800000|2023-08-03 13:20:00|9882.76|9882.76|9875.58|9875.58|9882.76|9882.76|9875.58|9875.58|0
1691069100000|2023-08-03 13:25:00|9875.06|9875.06|9871.95|9871.95|9877.79|9877.79|9869.23|9869.23|0
1691069400000|2023-08-03 13:30:00|9869.59|9869.59|9873.29|9873.29|9873.82|9873.82|9861.01|9861.01|0
1691069700000|2023-08-03 13:35:00|9873.14|9873.14|9883.27|9883.27|9885.83|9885.83|9870.77|9870.77|0
1691070000000|2023-08-03 13:40:00|9882.91|9882.91|9895.84|9895.84|9896.36|9896.36|9879.25|9879.25|0
1691070300000|2023-08-03 13:45:00|9896.36|9896.36|9900.51|9900.51|9904.89|9904.89|9892.14|9892.14|0
1691070600000|2023-08-03 13:50:00|9901.29|9901.29|9909.66|9909.66|9913.09|9913.09|9901.29|9901.29|0
1691070900000|2023-08-03 13:55:00|9910.01|9910.01|9901.55|9901.55|9913.26|9913.26|9901.38|9901.38|0
1691071200000|2023-08-03 14:00:00|9901.48|9901.48|9903.68|9903.68|9907.38|9907.38|9901.23|9901.23|0
1691071500000|2023-08-03 14:05:00|9901.31|9901.31|9905.8|9905.8|9905.98|9905.98|9898.27|9898.27|0
1691071800000|2023-08-03 14:10:00|9905.98|9905.98|9908.99|9908.99|9917.62|9917.62|9904.05|9904.05|0
1691072100000|2023-08-03 14:15:00|9906.62|9906.62|9911.02|9911.02|9912.42|9912.42|9901.82|9901.82|0
1691072400000|2023-08-03 14:20:00|9910.84|9910.84|9888.47|9888.47|9910.84|9910.84|9888.47|9888.47|0
1691072700000|2023-08-03 14:25:00|9887.68|9887.68|9863.44|9863.44|9887.68|9887.68|9863.44|9863.44|0
1691073000000|2023-08-03 14:30:00|9863.79|9863.79|9870.74|9870.74|9872.33|9872.33|9863.79|9863.79|0
1691073300000|2023-08-03 14:35:00|9870.04|9870.04|9869.6|9869.6|9872.23|9872.23|9867.23|9867.23|0
1691073600000|2023-08-03 14:40:00|9871.96|9871.96|9881.91|9881.91|9881.91|9881.91|9871.96|9871.96|0
1691073900000|2023-08-03 14:45:00|9881.65|9881.65|9881.62|9881.62|9884.25|9884.25|9879.35|9879.35|0
1691074200000|2023-08-03 14:50:00|9881.7|9881.7|9879.29|9879.29|9882.77|9882.77|9879.29|9879.29|0
1691074500000|2023-08-03 14:55:00|9881.66|9881.66|9880.82|9880.82|9881.75|9881.75|9873.21|9873.21|0
1691074800000|2023-08-03 15:00:00|9880.73|9880.73|9875.02|9875.02|9881.88|9881.88|9869.68|9869.68|0
1691075100000|2023-08-03 15:05:00|9874.76|9874.76|9872|9872|9877.72|9877.72|9872|9872|0
1691075400000|2023-08-03 15:10:00|9869.63|9869.63|9867.45|9867.45|9869.89|9869.89|9866.72|9866.72|0
1691075700000|2023-08-03 15:15:00|9867.26|9867.26|9876.22|9876.22|9877.35|9877.35|9866.65|9866.65|0
1691076000000|2023-08-03 15:20:00|9878.59|9878.59|9878.88|9878.88|9881.74|9881.74|9876.93|9876.93|0
1691076300000|2023-08-03 15:25:00|9878.7|9878.7|9877.01|9877.01|9886.94|9886.94|9874.37|9874.37|0
1691133300000|2023-08-04 07:15:00|9783.73|9783.73|9787.05|9787.05|9791.73|9791.73|9771.74|9771.74|0
1691133600000|2023-08-04 07:20:00|9784.71|9784.71|9781.73|9781.73|9788.14|9788.14|9778.36|9778.36|0
1691133900000|2023-08-04 07:25:00|9781.47|9781.47|9779.74|9779.74|9784.59|9784.59|9776.83|9776.83|0
1691134200000|2023-08-04 07:30:00|9779.48|9779.48|9779.5|9779.5|9783.14|9783.14|9771.59|9771.59|0
1691134500000|2023-08-04 07:35:00|9777.13|9777.13|9772.32|9772.32|9779.5|9779.5|9765.58|9765.58|0
1691134800000|2023-08-04 07:40:00|9772.58|9772.58|9768.45|9768.45|9773.29|9773.29|9766.96|9766.96|0
1691135100000|2023-08-04 07:45:00|9770.81|9770.81|9783.44|9783.44|9783.44|9783.44|9767.41|9767.41|0
1691135400000|2023-08-04 07:50:00|9783.96|9783.96|9790.55|9790.55|9791.33|9791.33|9783.96|9783.96|0
1691135700000|2023-08-04 07:55:00|9791.08|9791.08|9788.22|9788.22|9792.27|9792.27|9782.57|9782.57|0
1691136000000|2023-08-04 08:00:00|9788.5|9788.5|9813.45|9813.45|9813.71|9813.71|9787.46|9787.46|0
1691136300000|2023-08-04 08:05:00|9813.35|9813.35|9828.06|9828.06|9828.39|9828.39|9813.35|9813.35|0
1691136600000|2023-08-04 08:10:00|9828.58|9828.58|9824.82|9824.82|9832.01|9832.01|9824.82|9824.82|0
1691136900000|2023-08-04 08:15:00|9824.64|9824.64|9820.89|9820.89|9825.97|9825.97|9820.04|9820.04|0
1691137200000|2023-08-04 08:20:00|9820.35|9820.35|9815.01|9815.01|9820.87|9820.87|9809.86|9809.86|0
1691137500000|2023-08-04 08:25:00|9814.75|9814.75|9795.78|9795.78|9816.15|9816.15|9795.78|9795.78|0
1691137800000|2023-08-04 08:30:00|9796.04|9796.04|9788.87|9788.87|9797.88|9797.88|9788.87|9788.87|0
1691138100000|2023-08-04 08:35:00|9791.23|9791.23|9788.33|9788.33|9796.23|9796.23|9788.24|9788.24|0
1691138400000|2023-08-04 08:40:00|9791.05|9791.05|9779.9|9779.9|9791.05|9791.05|9776.19|9776.19|0
1691138700000|2023-08-04 08:45:00|9782.27|9782.27|9785.16|9785.16|9788.58|9788.58|9782.27|9782.27|0
1691139000000|2023-08-04 08:50:00|9784.9|9784.9|9779.11|9779.11|9784.9|9784.9|9775.61|9775.61|0
1691139300000|2023-08-04 08:55:00|9778.4|9778.4|9777.78|9777.78|9779.01|9779.01|9776.65|9776.65|0
1691139600000|2023-08-04 09:00:00|9777.26|9777.26|9781.19|9781.19|9787.24|9787.24|9777.26|9777.26|0
1691139900000|2023-08-04 09:05:00|9780.49|9780.49|9783.24|9783.24|9783.24|9783.24|9775.62|9775.62|0
1691140200000|2023-08-04 09:10:00|9782.46|9782.46|9784.01|9784.01|9784.01|9784.01|9780.25|9780.25|0
1691140500000|2023-08-04 09:15:00|9788.74|9788.74|9793.76|9793.76|9798.37|9798.37|9788.74|9788.74|0
1691140800000|2023-08-04 09:20:00|9793.24|9793.24|9796.82|9796.82|9801.54|9801.54|9793.24|9793.24|0
1691141100000|2023-08-04 09:25:00|9796.74|9796.74|9791.41|9791.41|9797.17|9797.17|9791.41|9791.41|0
1691141400000|2023-08-04 09:30:00|9791.15|9791.15|9775.9|9775.9|9791.15|9791.15|9775.9|9775.9|0
1691141700000|2023-08-04 09:35:00|9776.16|9776.16|9778.37|9778.37|9780.14|9780.14|9776.16|9776.16|0
1691142000000|2023-08-04 09:40:00|9779.93|9779.93|9775.39|9775.39|9783.8|9783.8|9775.39|9775.39|0
1691142300000|2023-08-04 09:45:00|9773.02|9773.02|9770.83|9770.83|9776.63|9776.63|9770.83|9770.83|0
1691142600000|2023-08-04 09:50:00|9771.87|9771.87|9776.77|9776.77|9777.27|9777.27|9770.97|9770.97|0
1691142900000|2023-08-04 09:55:00|9777.03|9777.03|9778.87|9778.87|9780.7|9780.7|9776.25|9776.25|0
1691143200000|2023-08-04 10:00:00|9778.52|9778.52|9771.5|9771.5|9778.52|9778.52|9770.32|9770.32|0
1691143500000|2023-08-04 10:05:00|9771.86|9771.86|9765.27|9765.27|9771.86|9771.86|9758.98|9758.98|0
1691143800000|2023-08-04 10:10:00|9764.75|9764.75|9768.13|9768.13|9770.04|9770.04|9764.49|9764.49|0
1691144100000|2023-08-04 10:15:00|9768.39|9768.39|9772.12|9772.12|9772.12|9772.12|9767.87|9767.87|0
1691144400000|2023-08-04 10:20:00|9771.94|9771.94|9765.79|9765.79|9773.58|9773.58|9765.44|9765.44|0
1691144700000|2023-08-04 10:25:00|9766.57|9766.57|9768.84|9768.84|9768.93|9768.93|9765.26|9765.26|0
1691145000000|2023-08-04 10:30:00|9768.74|9768.74|9768.08|9768.08|9769.75|9769.75|9767.04|9767.04|0
1691145300000|2023-08-04 10:35:00|9767.72|9767.72|9760.26|9760.26|9768.02|9768.02|9757.09|9757.09|0
1691145600000|2023-08-04 10:40:00|9760.51|9760.51|9765.56|9765.56|9765.56|9765.56|9760.51|9760.51|0
1691145900000|2023-08-04 10:45:00|9765.82|9765.82|9748.91|9748.91|9766.88|9766.88|9748.02|9748.02|0
1691146200000|2023-08-04 10:50:00|9748.13|9748.13|9744.96|9744.96|9748.74|9748.74|9743.08|9743.08|0
1691146500000|2023-08-04 10:55:00|9745.22|9745.22|9749.94|9749.94|9750.46|9750.46|9743.66|9743.66|0
1691146800000|2023-08-04 11:00:00|9750.2|9750.2|9753.73|9753.73|9753.73|9753.73|9747.65|9747.65|0
1691147100000|2023-08-04 11:05:00|9753.38|9753.38|9741.96|9741.96|9753.73|9753.73|9741.62|9741.62|0
1691147400000|2023-08-04 11:10:00|9742.31|9742.31|9746.01|9746.01|9746.53|9746.53|9738.03|9738.03|0
1691147700000|2023-08-04 11:15:00|9746.35|9746.35|9733.39|9733.39|9749.15|9749.15|9732.87|9732.87|0
1691148000000|2023-08-04 11:20:00|9733.13|9733.13|9736.06|9736.06|9736.84|9736.84|9730.76|9730.76|0
1691148300000|2023-08-04 11:25:00|9735.71|9735.71|9722.69|9722.69|9739.12|9739.12|9722.69|9722.69|0
1691148600000|2023-08-04 11:30:00|9725.06|9725.06|9733.78|9733.78|9736.94|9736.94|9724|9724|0
1691148900000|2023-08-04 11:35:00|9731.41|9731.41|9734.33|9734.33|9736.59|9736.59|9731.41|9731.41|0
1691149200000|2023-08-04 11:40:00|9731.97|9731.97|9722.81|9722.81|9731.97|9731.97|9722.33|9722.33|0
1691149500000|2023-08-04 11:45:00|9723.33|9723.33|9719.85|9719.85|9723.68|9723.68|9719.15|9719.15|0
1691149800000|2023-08-04 11:50:00|9720.89|9720.89|9723.31|9723.31|9723.77|9723.77|9718.78|9718.78|0
1691150100000|2023-08-04 11:55:00|9724.01|9724.01|9729.18|9729.18|9729.18|9729.18|9722.71|9722.71|0
1691150400000|2023-08-04 12:00:00|9731.55|9731.55|9731.8|9731.8|9736.7|9736.7|9731.55|9731.55|0
1691150700000|2023-08-04 12:05:00|9732.69|9732.69|9730.31|9730.31|9733.05|9733.05|9730.31|9730.31|0
1691151000000|2023-08-04 12:10:00|9730.14|9730.14|9723.01|9723.01|9733.84|9733.84|9720.42|9720.42|0
1691151300000|2023-08-04 12:15:00|9722.49|9722.49|9723.64|9723.64|9724.68|9724.68|9713.38|9713.38|0
1691151600000|2023-08-04 12:20:00|9723.99|9723.99|9729.71|9729.71|9729.87|9729.87|9723.99|9723.99|0
1691151900000|2023-08-04 12:25:00|9729.97|9729.97|9751.2|9751.2|9753.53|9753.53|9729.45|9729.45|0
1691152200000|2023-08-04 12:30:00|9753.56|9753.56|9751.36|9751.36|9772.75|9772.75|9751.18|9751.18|0
1691152500000|2023-08-04 12:35:00|9751.88|9751.88|9745.85|9745.85|9760.49|9760.49|9739.05|9739.05|0
1691152800000|2023-08-04 12:40:00|9745.59|9745.59|9746.1|9746.1|9755.04|9755.04|9744.19|9744.19|0
1691153100000|2023-08-04 12:45:00|9746.28|9746.28|9757.11|9757.11|9757.11|9757.11|9746.28|9746.28|0
1691153400000|2023-08-04 12:50:00|9759.48|9759.48|9758.43|9758.43|9761.41|9761.41|9755.29|9755.29|0
1691153700000|2023-08-04 12:55:00|9756.07|9756.07|9750.83|9750.83|9756.09|9756.09|9750.83|9750.83|0
1691154000000|2023-08-04 13:00:00|9750.57|9750.57|9748.35|9748.35|9750.57|9750.57|9744.64|9744.64|0
1691154300000|2023-08-04 13:05:00|9750.72|9750.72|9748.94|9748.94|9751.92|9751.92|9748.68|9748.68|0
1691154600000|2023-08-04 13:10:00|9748.68|9748.68|9756.8|9756.8|9756.8|9756.8|9746.06|9746.06|0
1691154900000|2023-08-04 13:15:00|9756.9|9756.9|9759.44|9759.44|9762.51|9762.51|9756.9|9756.9|0
1691155200000|2023-08-04 13:20:00|9759.96|9759.96|9763.91|9763.91|9764.43|9764.43|9759.96|9759.96|0
1691155500000|2023-08-04 13:25:00|9763.56|9763.56|9773.54|9773.54|9775.99|9775.99|9763.56|9763.56|0
1691155800000|2023-08-04 13:30:00|9773.31|9773.31|9785.53|9785.53|9785.53|9785.53|9767.36|9767.36|0
1691156100000|2023-08-04 13:35:00|9783.16|9783.16|9780.23|9780.23|9786.59|9786.59|9772.4|9772.4|0
1691156400000|2023-08-04 13:40:00|9780.41|9780.41|9773.11|9773.11|9782.23|9782.23|9767.72|9767.72|0
1691156700000|2023-08-04 13:45:00|9772.85|9772.85|9768.93|9768.93|9782.66|9782.66|9768.93|9768.93|0
1691157000000|2023-08-04 13:50:00|9769.45|9769.45|9763.38|9763.38|9775.27|9775.27|9760.76|9760.76|0
1691157300000|2023-08-04 13:55:00|9763.12|9763.12|9752.6|9752.6|9763.12|9763.12|9752.6|9752.6|0
1691157600000|2023-08-04 14:00:00|9752.34|9752.34|9760.9|9760.9|9765.6|9765.6|9750.53|9750.53|0
1691157900000|2023-08-04 14:05:00|9760.64|9760.64|9753.25|9753.25|9761.25|9761.25|9745.9|9745.9|0
1691158200000|2023-08-04 14:10:00|9753.51|9753.51|9766.26|9766.26|9766.27|9766.27|9753.25|9753.25|0
1691158500000|2023-08-04 14:15:00|9766.96|9766.96|9780.8|9780.8|9780.8|9780.8|9763.71|9763.71|0
1691158800000|2023-08-04 14:20:00|9780.52|9780.52|9788.56|9788.56|9788.56|9788.56|9780.43|9780.43|0
1691159100000|2023-08-04 14:25:00|9788.86|9788.86|9793.04|9793.04|9796.42|9796.42|9788.76|9788.76|0
1691159400000|2023-08-04 14:30:00|9792.86|9792.86|9792.4|9792.4|9796.14|9796.14|9790.36|9790.36|0
1691159700000|2023-08-04 14:35:00|9792.76|9792.76|9792.94|9792.94|9795.7|9795.7|9790.75|9790.75|0
1691160000000|2023-08-04 14:40:00|9792.42|9792.42|9797.24|9797.24|9797.24|9797.24|9791.02|9791.02|0
1691160300000|2023-08-04 14:45:00|9797.5|9797.5|9817.44|9817.44|9817.79|9817.79|9796.45|9796.45|0
1691160600000|2023-08-04 14:50:00|9815.07|9815.07|9827.07|9827.07|9827.07|9827.07|9813.06|9813.06|0
1691160900000|2023-08-04 14:55:00|9827.15|9827.15|9840.05|9840.05|9842.86|9842.86|9825.97|9825.97|0
1691161200000|2023-08-04 15:00:00|9840.13|9840.13|9830.7|9830.7|9840.13|9840.13|9827.46|9827.46|0
1691161500000|2023-08-04 15:05:00|9829.92|9829.92|9834.11|9834.11|9840.5|9840.5|9828.2|9828.2|0
1691161800000|2023-08-04 15:10:00|9833.96|9833.96|9844.27|9844.27|9845.05|9845.05|9833.96|9833.96|0
1691162100000|2023-08-04 15:15:00|9844.53|9844.53|9850.31|9850.31|9850.57|9850.57|9844.53|9844.53|0
1691162400000|2023-08-04 15:20:00|9851.01|9851.01|9851.67|9851.67|9855.95|9855.95|9850.49|9850.49|0
1691162700000|2023-08-04 15:25:00|9852.2|9852.2|9849.6|9849.6|9854.46|9854.46|9848.59|9848.59|0
1691392500000|2023-08-07 07:15:00|9814.13|9814.13|9819.25|9819.25|9821.59|9821.59|9814.13|9814.13|0
1691392800000|2023-08-07 07:20:00|9820.08|9820.08|9823.39|9823.39|9831.61|9831.61|9819.8|9819.8|0
1691393100000|2023-08-07 07:25:00|9825.75|9825.75|9826.72|9826.72|9826.72|9826.72|9824.62|9824.62|0
1691393400000|2023-08-07 07:30:00|9827.5|9827.5|9826.78|9826.78|9831.17|9831.17|9826.26|9826.26|0
1691393700000|2023-08-07 07:35:00|9824.41|9824.41|9829.4|9829.4|9829.92|9829.92|9823.19|9823.19|0
1691394000000|2023-08-07 07:40:00|9828.88|9828.88|9829.8|9829.8|9832.35|9832.35|9827.37|9827.37|0
1691394300000|2023-08-07 07:45:00|9827.43|9827.43|9816.99|9816.99|9829.37|9829.37|9816.99|9816.99|0
1691394600000|2023-08-07 07:50:00|9816.28|9816.28|9817.77|9817.77|9819.35|9819.35|9812.51|9812.51|0
1691394900000|2023-08-07 07:55:00|9818.12|9818.12|9818.47|9818.47|9818.47|9818.47|9811.02|9811.02|0
1691395200000|2023-08-07 08:00:00|9818.98|9818.98|9821.83|9821.83|9821.83|9821.83|9817.44|9817.44|0
1691395500000|2023-08-07 08:05:00|9819.46|9819.46|9835.46|9835.46|9840.44|9840.44|9819.11|9819.11|0
1691395800000|2023-08-07 08:10:00|9834.94|9834.94|9829.5|9829.5|9839.68|9839.68|9829.5|9829.5|0
1691396100000|2023-08-07 08:15:00|9829.32|9829.32|9827.73|9827.73|9836.42|9836.42|9826.07|9826.07|0
1691396400000|2023-08-07 08:20:00|9828.25|9828.25|9817.89|9817.89|9828.95|9828.95|9817.89|9817.89|0
1691396700000|2023-08-07 08:25:00|9818.07|9818.07|9812.5|9812.5|9818.81|9818.81|9810.31|9810.31|0
1691397000000|2023-08-07 08:30:00|9814.86|9814.86|9809.22|9809.22|9815.38|9815.38|9808.13|9808.13|0
1691397300000|2023-08-07 08:35:00|9809.78|9809.78|9809.84|9809.84|9813.49|9813.49|9809.48|9809.48|0
1691397600000|2023-08-07 08:40:00|9810.88|9810.88|9802.76|9802.76|9812.9|9812.9|9802.57|9802.57|0
1691397900000|2023-08-07 08:45:00|9803.28|9803.28|9794.9|9794.9|9805.83|9805.83|9794.9|9794.9|0
1691398200000|2023-08-07 08:50:00|9794.54|9794.54|9804.26|9804.26|9806.62|9806.62|9794.54|9794.54|0
1691398500000|2023-08-07 08:55:00|9803.96|9803.96|9796.56|9796.56|9803.96|9803.96|9796.56|9796.56|0
1691398800000|2023-08-07 09:00:00|9795.78|9795.78|9784.78|9784.78|9798.93|9798.93|9784.78|9784.78|0
1691399100000|2023-08-07 09:05:00|9784.69|9784.69|9784.61|9784.61|9792.92|9792.92|9784.16|9784.16|0
1691399400000|2023-08-07 09:10:00|9783.57|9783.57|9786.43|9786.43|9787.21|9787.21|9777.58|9777.58|0
1691399700000|2023-08-07 09:15:00|9788.79|9788.79|9787.97|9787.97|9791.29|9791.29|9785.61|9785.61|0
1691400000000|2023-08-07 09:20:00|9790.34|9790.34|9788.88|9788.88|9792.09|9792.09|9787.71|9787.71|0
1691400300000|2023-08-07 09:25:00|9789.06|9789.06|9780.09|9780.09|9789.06|9789.06|9777.73|9777.73|0
1691400600000|2023-08-07 09:30:00|9779.05|9779.05|9792.12|9792.12|9795.38|9795.38|9779.05|9779.05|0
1691400900000|2023-08-07 09:35:00|9792.9|9792.9|9805.85|9805.85|9805.85|9805.85|9792.64|9792.64|0
1691401200000|2023-08-07 09:40:00|9806.03|9806.03|9804.83|9804.83|9808.65|9808.65|9801.91|9801.91|0
1691401500000|2023-08-07 09:45:00|9805.01|9805.01|9807.46|9807.46|9808.15|9808.15|9805.01|9805.01|0
1691401800000|2023-08-07 09:50:00|9806.42|9806.42|9804.22|9804.22|9806.49|9806.49|9804.13|9804.13|0
1691402100000|2023-08-07 09:55:00|9803.96|9803.96|9806.5|9806.5|9808.69|9808.69|9803.96|9803.96|0
1691402400000|2023-08-07 10:00:00|9806.41|9806.41|9805.22|9805.22|9806.93|9806.93|9803.68|9803.68|0
1691402700000|2023-08-07 10:05:00|9809.95|9809.95|9808.68|9808.68|9810.22|9810.22|9807.58|9807.58|0
1691403000000|2023-08-07 10:10:00|9808.33|9808.33|9799.22|9799.22|9808.33|9808.33|9799.22|9799.22|0
1691403300000|2023-08-07 10:15:00|9798.87|9798.87|9798.16|9798.16|9805.35|9805.35|9797.64|9797.64|0
1691403600000|2023-08-07 10:20:00|9798.42|9798.42|9786.45|9786.45|9801.04|9801.04|9786.45|9786.45|0
1691403900000|2023-08-07 10:25:00|9786.26|9786.26|9781.53|9781.53|9789.93|9789.93|9781.53|9781.53|0
1691404200000|2023-08-07 10:30:00|9781.38|9781.38|9786.92|9786.92|9787.62|9787.62|9776.29|9776.29|0
1691404500000|2023-08-07 10:35:00|9787.27|9787.27|9785.43|9785.43|9787.62|9787.62|9782.71|9782.71|0
1691404800000|2023-08-07 10:40:00|9785.66|9785.66|9782.16|9782.16|9786.45|9786.45|9782.16|9782.16|0
1691405100000|2023-08-07 10:45:00|9782.69|9782.69|9785.28|9785.28|9785.7|9785.7|9782.69|9782.69|0
1691405400000|2023-08-07 10:50:00|9787.65|9787.65|9786.23|9786.23|9789.55|9789.55|9786.04|9786.04|0
1691405700000|2023-08-07 10:55:00|9786.38|9786.38|9788.01|9788.01|9791.09|9791.09|9786.38|9786.38|0
1691406000000|2023-08-07 11:00:00|9788.36|9788.36|9794.92|9794.92|9795.81|9795.81|9788.36|9788.36|0
1691406300000|2023-08-07 11:05:00|9792.55|9792.55|9793.33|9793.33|9793.33|9793.33|9791.57|9791.57|0
1691406600000|2023-08-07 11:10:00|9793.68|9793.68|9803.34|9803.34|9803.34|9803.34|9793.46|9793.46|0
1691406900000|2023-08-07 11:15:00|9803.7|9803.7|9803.08|9803.08|9804.31|9804.31|9803.08|9803.08|0
1691407200000|2023-08-07 11:20:00|9802.74|9802.74|9802.68|9802.68|9804.6|9804.6|9802.05|9802.05|0
1691407500000|2023-08-07 11:25:00|9803.03|9803.03|9806.85|9806.85|9806.85|9806.85|9803.03|9803.03|0
1691407800000|2023-08-07 11:30:00|9806.57|9806.57|9809.04|9809.04|9809.23|9809.23|9806.16|9806.16|0
1691408100000|2023-08-07 11:35:00|9809.75|9809.75|9808.87|9808.87|9809.75|9809.75|9806.33|9806.33|0
1691408400000|2023-08-07 11:40:00|9808|9808|9802.2|9802.2|9808|9808|9802.2|9802.2|0
1691408700000|2023-08-07 11:45:00|9802.46|9802.46|9808.78|9808.78|9808.78|9808.78|9802.46|9802.46|0
1691409000000|2023-08-07 11:50:00|9808.87|9808.87|9814.9|9814.9|9814.9|9814.9|9808.87|9808.87|0
1691409300000|2023-08-07 11:55:00|9812.53|9812.53|9812|9812|9814.37|9814.37|9811.82|9811.82|0
1691409600000|2023-08-07 12:00:00|9812.18|9812.18|9810.43|9810.43|9813.79|9813.79|9809.1|9809.1|0
1691409900000|2023-08-07 12:05:00|9809.38|9809.38|9807.42|9807.42|9812.33|9812.33|9807.42|9807.42|0
1691410200000|2023-08-07 12:10:00|9807.77|9807.77|9808.65|9808.65|9811.18|9811.18|9807.42|9807.42|0
1691410500000|2023-08-07 12:15:00|9808.13|9808.13|9797.35|9797.35|9808.65|9808.65|9797.2|9797.2|0
1691410800000|2023-08-07 12:20:00|9797.52|9797.52|9795.49|9795.49|9798.39|9798.39|9794.97|9794.97|0
1691411100000|2023-08-07 12:25:00|9797.85|9797.85|9800.94|9800.94|9801.02|9801.02|9797.85|9797.85|0
1691411400000|2023-08-07 12:30:00|9802.34|9802.34|9806.32|9806.32|9806.71|9806.71|9802.34|9802.34|0
1691411700000|2023-08-07 12:35:00|9806.5|9806.5|9806.15|9806.15|9809.93|9809.93|9804.33|9804.33|0
1691412000000|2023-08-07 12:40:00|9805.89|9805.89|9812.03|9812.03|9816.19|9816.19|9803.37|9803.37|0
1691412300000|2023-08-07 12:45:00|9811.33|9811.33|9812.47|9812.47|9812.47|9812.47|9810.82|9810.82|0
1691412600000|2023-08-07 12:50:00|9814.83|9814.83|9820.36|9820.36|9820.36|9820.36|9814.77|9814.77|0
1691412900000|2023-08-07 12:55:00|9820.1|9820.1|9821.33|9821.33|9823.52|9823.52|9819.41|9819.41|0
1691413200000|2023-08-07 13:00:00|9821.07|9821.07|9816.98|9816.98|9821.88|9821.88|9816.98|9816.98|0
1691413500000|2023-08-07 13:05:00|9816.63|9816.63|9815.53|9815.53|9816.92|9816.92|9815.53|9815.53|0
1691413800000|2023-08-07 13:10:00|9817.89|9817.89|9820.7|9820.7|9820.96|9820.96|9817.89|9817.89|0
1691414100000|2023-08-07 13:15:00|9820.88|9820.88|9817.05|9817.05|9820.88|9820.88|9814.59|9814.59|0
1691414400000|2023-08-07 13:20:00|9817.4|9817.4|9828.08|9828.08|9828.08|9828.08|9817.4|9817.4|0
1691414700000|2023-08-07 13:25:00|9827.73|9827.73|9826.01|9826.01|9827.73|9827.73|9821.58|9821.58|0
1691415000000|2023-08-07 13:30:00|9828.38|9828.38|9843.61|9843.61|9845.16|9845.16|9826.01|9826.01|0
1691415300000|2023-08-07 13:35:00|9843.51|9843.51|9838.55|9838.55|9849.67|9849.67|9838.38|9838.38|0
1691415600000|2023-08-07 13:40:00|9838.32|9838.32|9835.38|9835.38|9838.54|9838.54|9829.83|9829.83|0
1691415900000|2023-08-07 13:45:00|9834.95|9834.95|9828.28|9828.28|9835.18|9835.18|9828.1|9828.1|0
1691416200000|2023-08-07 13:50:00|9828.64|9828.64|9837.02|9837.02|9837.37|9837.37|9828.56|9828.56|0
1691416500000|2023-08-07 13:55:00|9836.66|9836.66|9818.65|9818.65|9836.66|9836.66|9818.65|9818.65|0
1691416800000|2023-08-07 14:00:00|9818.83|9818.83|9811.26|9811.26|9818.83|9818.83|9804.75|9804.75|0
1691417100000|2023-08-07 14:05:00|9811.07|9811.07|9825.19|9825.19|9825.19|9825.19|9810.73|9810.73|0
1691417400000|2023-08-07 14:10:00|9827.56|9827.56|9823.73|9823.73|9827.56|9827.56|9820.12|9820.12|0
1691417700000|2023-08-07 14:15:00|9823.91|9823.91|9835.4|9835.4|9835.4|9835.4|9823.91|9823.91|0
1691418000000|2023-08-07 14:20:00|9835.31|9835.31|9844.63|9844.63|9844.63|9844.63|9834.9|9834.9|0
1691418300000|2023-08-07 14:25:00|9844.37|9844.37|9848.95|9848.95|9848.95|9848.95|9842.27|9842.27|0
1691418600000|2023-08-07 14:30:00|9848.85|9848.85|9854.17|9854.17|9854.17|9854.17|9848.14|9848.14|0
1691418900000|2023-08-07 14:35:00|9854.35|9854.35|9853.56|9853.56|9858.74|9858.74|9851.98|9851.98|0
1691419200000|2023-08-07 14:40:00|9851.71|9851.71|9842.76|9842.76|9852.41|9852.41|9842.76|9842.76|0
1691419500000|2023-08-07 14:45:00|9843.11|9843.11|9846.96|9846.96|9846.96|9846.96|9842.76|9842.76|0
1691419800000|2023-08-07 14:50:00|9846.44|9846.44|9846.96|9846.96|9847.24|9847.24|9843.46|9843.46|0
1691420100000|2023-08-07 14:55:00|9844.59|9844.59|9846.89|9846.89|9847.38|9847.38|9843.11|9843.11|0
1691420400000|2023-08-07 15:00:00|9846.37|9846.37|9850.77|9850.77|9851.11|9851.11|9841.39|9841.39|0
1691420700000|2023-08-07 15:05:00|9850.95|9850.95|9851.35|9851.35|9852.43|9852.43|9846.81|9846.81|0
1691421000000|2023-08-07 15:10:00|9851.09|9851.09|9858.8|9858.8|9862.01|9862.01|9851.09|9851.09|0
1691421300000|2023-08-07 15:15:00|9858.65|9858.65|9850.89|9850.89|9860.15|9860.15|9848.41|9848.41|0
1691421600000|2023-08-07 15:20:00|9851.67|9851.67|9854.24|9854.24|9856.76|9856.76|9851.41|9851.41|0
1691421900000|2023-08-07 15:25:00|9856.96|9856.96|9858.33|9858.33|9861.53|9861.53|9855.64|9855.64|0
1691478900000|2023-08-08 07:15:00|9888.23|9888.23|9884.52|9884.52|9889.3|9889.3|9878.1|9878.1|0
1691479200000|2023-08-08 07:20:00|9882.95|9882.95|9887.74|9887.74|9887.74|9887.74|9879.17|9879.17|0
1691479500000|2023-08-08 07:25:00|9888.45|9888.45|9886.87|9886.87|9890.81|9890.81|9881.53|9881.53|0
1691479800000|2023-08-08 07:30:00|9886.72|9886.72|9913.68|9913.68|9914.74|9914.74|9886.46|9886.46|0
1691480100000|2023-08-08 07:35:00|9913.33|9913.33|9921.52|9921.52|9924.88|9924.88|9913.33|9913.33|0
1691480400000|2023-08-08 07:40:00|9920.48|9920.48|9920.94|9920.94|9921.46|9921.46|9908.68|9908.68|0
1691480700000|2023-08-08 07:45:00|9921.83|9921.83|9934.95|9934.95|9935.47|9935.47|9921.83|9921.83|0
1691481000000|2023-08-08 07:50:00|9935.47|9935.47|9931.25|9931.25|9936.17|9936.17|9926.27|9926.27|0
1691481300000|2023-08-08 07:55:00|9933.62|9933.62|9933.86|9933.86|9936.87|9936.87|9930.46|9930.46|0
1691481600000|2023-08-08 08:00:00|9936.23|9936.23|9916.05|9916.05|9936.23|9936.23|9915.7|9915.7|0
1691481900000|2023-08-08 08:05:00|9915.79|9915.79|9906.45|9906.45|9915.8|9915.8|9901.2|9901.2|0
1691482200000|2023-08-08 08:10:00|9908.82|9908.82|9906.71|9906.71|9911.96|9911.96|9903.73|9903.73|0
1691482500000|2023-08-08 08:15:00|9907.06|9907.06|9903.04|9903.04|9907.32|9907.32|9902.32|9902.32|0
1691482800000|2023-08-08 08:20:00|9902.69|9902.69|9890.67|9890.67|9905.76|9905.76|9884.87|9884.87|0
1691483100000|2023-08-08 08:25:00|9890.74|9890.74|9888.66|9888.66|9891.36|9891.36|9885.3|9885.3|0
1691483400000|2023-08-08 08:30:00|9888.14|9888.14|9894.76|9894.76|9900.2|9900.2|9882.61|9882.61|0
1691483700000|2023-08-08 08:35:00|9895.28|9895.28|9903.85|9903.85|9906.75|9906.75|9895.28|9895.28|0
1691484000000|2023-08-08 08:40:00|9901.48|9901.48|9896.41|9896.41|9902.1|9902.1|9896.41|9896.41|0
1691484300000|2023-08-08 08:45:00|9896.58|9896.58|9905.85|9905.85|9908.85|9908.85|9896.58|9896.58|0
1691484600000|2023-08-08 08:50:00|9904.96|9904.96|9902.87|9902.87|9907.07|9907.07|9899.72|9899.72|0
1691484900000|2023-08-08 08:55:00|9903.4|9903.4|9889.86|9889.86|9903.4|9903.4|9888.46|9888.46|0
1691485200000|2023-08-08 09:00:00|9892.23|9892.23|9882.28|9882.28|9892.59|9892.59|9882.28|9882.28|0
1691485500000|2023-08-08 09:05:00|9880.87|9880.87|9871.52|9871.52|9885.24|9885.24|9871.52|9871.52|0
1691485800000|2023-08-08 09:10:00|9871.88|9871.88|9857.8|9857.8|9874.24|9874.24|9857.8|9857.8|0
1691486100000|2023-08-08 09:15:00|9857.26|9857.26|9859.33|9859.33|9860.22|9860.22|9852.95|9852.95|0
1691486400000|2023-08-08 09:20:00|9854.6|9854.6|9854.06|9854.06|9857.15|9857.15|9853.19|9853.19|0
1691486700000|2023-08-08 09:25:00|9849.32|9849.32|9852.84|9852.84|9854.24|9854.24|9847.06|9847.06|0
1691487000000|2023-08-08 09:30:00|9853.1|9853.1|9859.22|9859.22|9859.22|9859.22|9853.1|9853.1|0
1691487300000|2023-08-08 09:35:00|9859.45|9859.45|9854.99|9854.99|9859.8|9859.8|9854.99|9854.99|0
1691487600000|2023-08-08 09:40:00|9855.25|9855.25|9856.67|9856.67|9857.12|9857.12|9850.78|9850.78|0
1691487900000|2023-08-08 09:45:00|9856.15|9856.15|9857.83|9857.83|9865.79|9865.79|9853.79|9853.79|0
1691488200000|2023-08-08 09:50:00|9857.68|9857.68|9853.48|9853.48|9860.39|9860.39|9853.48|9853.48|0
1691488500000|2023-08-08 09:55:00|9855.85|9855.85|9878.4|9878.4|9883.13|9883.13|9855.85|9855.85|0
1691488800000|2023-08-08 10:00:00|9877.88|9877.88|9872.11|9872.11|9877.88|9877.88|9870.5|9870.5|0
1691489100000|2023-08-08 10:05:00|9872.46|9872.46|9873.85|9873.85|9874.57|9874.57|9870.35|9870.35|0
1691489400000|2023-08-08 10:10:00|9871.49|9871.49|9865.68|9865.68|9872.55|9872.55|9863.26|9863.26|0
1691489700000|2023-08-08 10:15:00|9866.03|9866.03|9867.43|9867.43|9871.93|9871.93|9863.93|9863.93|0
1691490000000|2023-08-08 10:20:00|9865.07|9865.07|9861.56|9861.56|9865.07|9865.07|9859.19|9859.19|0
1691490300000|2023-08-08 10:25:00|9861.3|9861.3|9857.66|9857.66|9862.38|9862.38|9852.15|9852.15|0
1691490600000|2023-08-08 10:30:00|9857.48|9857.48|9851.92|9851.92|9857.48|9857.48|9851.92|9851.92|0
1691490900000|2023-08-08 10:35:00|9851.57|9851.57|9854.31|9854.31|9854.31|9854.31|9851.05|9851.05|0
1691491200000|2023-08-08 10:40:00|9854.12|9854.12|9864.29|9864.29|9864.29|9864.29|9853.86|9853.86|0
1691491500000|2023-08-08 10:45:00|9864.55|9864.55|9873.76|9873.76|9873.76|9873.76|9864.55|9864.55|0
1691491800000|2023-08-08 10:50:00|9874.02|9874.02|9855.38|9855.38|9874.56|9874.56|9855.38|9855.38|0
1691492100000|2023-08-08 10:55:00|9857.75|9857.75|9858.18|9858.18|9858.18|9858.18|9853.34|9853.34|0
1691492400000|2023-08-08 11:00:00|9855.81|9855.81|9851.6|9851.6|9855.81|9855.81|9850.04|9850.04|0
1691492700000|2023-08-08 11:05:00|9851.75|9851.75|9852.4|9852.4|9853.61|9853.61|9850.64|9850.64|0
1691493000000|2023-08-08 11:10:00|9852.05|9852.05|9847.85|9847.85|9854.16|9854.16|9845.12|9845.12|0
1691493300000|2023-08-08 11:15:00|9845.48|9845.48|9843.62|9843.62|9846.69|9846.69|9843.62|9843.62|0
1691493600000|2023-08-08 11:20:00|9841.25|9841.25|9845.07|9845.07|9845.6|9845.6|9839.99|9839.99|0
1691493900000|2023-08-08 11:25:00|9845.16|9845.16|9830.26|9830.26|9845.16|9845.16|9830.08|9830.08|0
1691494200000|2023-08-08 11:30:00|9830|9830|9825.69|9825.69|9831.75|9831.75|9824.13|9824.13|0
1691494500000|2023-08-08 11:35:00|9825.88|9825.88|9820.35|9820.35|9825.88|9825.88|9819.62|9819.62|0
1691494800000|2023-08-08 11:40:00|9822.72|9822.72|9837.81|9837.81|9837.81|9837.81|9822.72|9822.72|0
1691495100000|2023-08-08 11:45:00|9840.18|9840.18|9846.42|9846.42|9846.68|9846.68|9839.13|9839.13|0
1691495400000|2023-08-08 11:50:00|9846.68|9846.68|9855.02|9855.02|9855.28|9855.28|9846.68|9846.68|0
1691495700000|2023-08-08 11:55:00|9856.78|9856.78|9854.94|9854.94|9858.53|9858.53|9854.94|9854.94|0
1691496000000|2023-08-08 12:00:00|9854.42|9854.42|9842.69|9842.69|9854.42|9854.42|9842.69|9842.69|0
1691496300000|2023-08-08 12:05:00|9843.04|9843.04|9834.74|9834.74|9843.92|9843.92|9834.64|9834.64|0
1691496600000|2023-08-08 12:10:00|9834.48|9834.48|9840.71|9840.71|9842.09|9842.09|9834.48|9834.48|0
1691496900000|2023-08-08 12:15:00|9843.08|9843.08|9845.85|9845.85|9846.94|9846.94|9843.08|9843.08|0
1691497200000|2023-08-08 12:20:00|9845.33|9845.33|9844.36|9844.36|9849.26|9849.26|9844.36|9844.36|0
1691497500000|2023-08-08 12:25:00|9844.71|9844.71|9849.72|9849.72|9851.9|9851.9|9844.71|9844.71|0
1691497800000|2023-08-08 12:30:00|9849.37|9849.37|9847|9847|9851.99|9851.99|9844.45|9844.45|0
1691498100000|2023-08-08 12:35:00|9847.35|9847.35|9847.26|9847.26|9851.9|9851.9|9847.17|9847.17|0
1691498400000|2023-08-08 12:40:00|9847.08|9847.08|9848.07|9848.07|9850.43|9850.43|9844.46|9844.46|0
1691498700000|2023-08-08 12:45:00|9847.72|9847.72|9847.08|9847.08|9848.97|9848.97|9844.68|9844.68|0
1691499000000|2023-08-08 12:50:00|9847.23|9847.23|9849.31|9849.31|9850.19|9850.19|9847.23|9847.23|0
1691499300000|2023-08-08 12:55:00|9849.05|9849.05|9844.27|9844.27|9849.48|9849.48|9842.85|9842.85|0
1691499600000|2023-08-08 13:00:00|9841.91|9841.91|9831.9|9831.9|9842.17|9842.17|9831.9|9831.9|0
1691499900000|2023-08-08 13:05:00|9832.08|9832.08|9830.01|9830.01|9832.08|9832.08|9818.66|9818.66|0
1691500200000|2023-08-08 13:10:00|9829.3|9829.3|9824.64|9824.64|9829.48|9829.48|9824.38|9824.38|0
1691500500000|2023-08-08 13:15:00|9824.29|9824.29|9833.67|9833.67|9836.04|9836.04|9824.29|9824.29|0
1691500800000|2023-08-08 13:20:00|9836.04|9836.04|9839.55|9839.55|9840.25|9840.25|9836.04|9836.04|0
1691501100000|2023-08-08 13:25:00|9840.07|9840.07|9843.04|9843.04|9844.44|9844.44|9835.53|9835.53|0
1691501400000|2023-08-08 13:30:00|9842.51|9842.51|9847.08|9847.08|9847.61|9847.61|9841|9841|0
1691501700000|2023-08-08 13:35:00|9847.26|9847.26|9859.37|9859.37|9859.63|9859.63|9846.38|9846.38|0
1691502000000|2023-08-08 13:40:00|9861.74|9861.74|9866|9866|9873.22|9873.22|9861.74|9861.74|0
1691502300000|2023-08-08 13:45:00|9865.39|9865.39|9851.12|9851.12|9865.39|9865.39|9851.12|9851.12|0
1691502600000|2023-08-08 13:50:00|9850.86|9850.86|9856.44|9856.44|9858.8|9858.8|9845.44|9845.44|0
1691502900000|2023-08-08 13:55:00|9854.07|9854.07|9850.37|9850.37|9856.44|9856.44|9847.92|9847.92|0
1691503200000|2023-08-08 14:00:00|9848.01|9848.01|9843.61|9843.61|9848.01|9848.01|9843.06|9843.06|0
1691503500000|2023-08-08 14:05:00|9844.13|9844.13|9846.78|9846.78|9846.78|9846.78|9840.17|9840.17|0
1691503800000|2023-08-08 14:10:00|9846|9846|9840.41|9840.41|9848.37|9848.37|9840.11|9840.11|0
1691504100000|2023-08-08 14:15:00|9840.19|9840.19|9832.74|9832.74|9840.34|9840.34|9830.9|9830.9|0
1691504400000|2023-08-08 14:20:00|9833.26|9833.26|9833.73|9833.73|9835.55|9835.55|9823.72|9823.72|0
1691504700000|2023-08-08 14:25:00|9833.01|9833.01|9839.78|9839.78|9840.04|9840.04|9830.38|9830.38|0
1691505000000|2023-08-08 14:30:00|9839.42|9839.42|9829.16|9829.16|9839.42|9839.42|9828.9|9828.9|0
1691505300000|2023-08-08 14:35:00|9828.97|9828.97|9830.51|9830.51|9834.1|9834.1|9823.44|9823.44|0
1691505600000|2023-08-08 14:40:00|9830.43|9830.43|9836.35|9836.35|9836.53|9836.53|9829.96|9829.96|0
1691505900000|2023-08-08 14:45:00|9836.7|9836.7|9827.8|9827.8|9837.86|9837.86|9827.8|9827.8|0
1691506200000|2023-08-08 14:50:00|9827.45|9827.45|9836.69|9836.69|9837.19|9837.19|9827.45|9827.45|0
1691506500000|2023-08-08 14:55:00|9839.06|9839.06|9833.83|9833.83|9839.06|9839.06|9828.83|9828.83|0
1691506800000|2023-08-08 15:00:00|9832.54|9832.54|9833.48|9833.48|9840.22|9840.22|9831.28|9831.28|0
1691507100000|2023-08-08 15:05:00|9832.96|9832.96|9843.04|9843.04|9843.21|9843.21|9832.96|9832.96|0
1691507400000|2023-08-08 15:10:00|9842.78|9842.78|9839.55|9839.55|9843.31|9843.31|9836.48|9836.48|0
1691507700000|2023-08-08 15:15:00|9839.64|9839.64|9843.01|9843.01|9844.27|9844.27|9837.44|9837.44|0
1691508000000|2023-08-08 15:20:00|9843.27|9843.27|9841.43|9841.43|9844.24|9844.24|9838.88|9838.88|0
1691508300000|2023-08-08 15:25:00|9841.78|9841.78|9846.38|9846.38|9846.73|9846.73|9838.99|9838.99|0
1691565300000|2023-08-09 07:15:00|9906.1|9906.1|9893.01|9893.01|9906.17|9906.17|9890.21|9890.21|0
1691565600000|2023-08-09 07:20:00|9893.79|9893.79|9902.91|9902.91|9902.91|9902.91|9884.95|9884.95|0
1691565900000|2023-08-09 07:25:00|9902.65|9902.65|9903.2|9903.2|9903.54|9903.54|9899.6|9899.6|0
1691566200000|2023-08-09 07:30:00|9903.46|9903.46|9918.97|9918.97|9918.97|9918.97|9903.46|9903.46|0
1691566500000|2023-08-09 07:35:00|9919.35|9919.35|9916.41|9916.41|9919.35|9919.35|9915.67|9915.67|0
1691566800000|2023-08-09 07:40:00|9918.78|9918.78|9919.81|9919.81|9919.81|9919.81|9916.89|9916.89|0
1691567100000|2023-08-09 07:45:00|9919.11|9919.11|9915.78|9915.78|9922.19|9922.19|9915.78|9915.78|0
1691567400000|2023-08-09 07:50:00|9916.04|9916.04|9907.67|9907.67|9916.04|9916.04|9907.67|9907.67|0
1691567700000|2023-08-09 07:55:00|9908.02|9908.02|9917.66|9917.66|9917.66|9917.66|9908.02|9908.02|0
1691568000000|2023-08-09 08:00:00|9917.14|9917.14|9922.65|9922.65|9922.65|9922.65|9914.94|9914.94|0
1691568300000|2023-08-09 08:05:00|9927.38|9927.38|9927.12|9927.12|9927.91|9927.91|9925.28|9925.28|0
1691568600000|2023-08-09 08:10:00|9926.66|9926.66|9922.1|9922.1|9927.54|9927.54|9922.1|9922.1|0
1691568900000|2023-08-09 08:15:00|9921.64|9921.64|9918.44|9918.44|9922.48|9922.48|9916.61|9916.61|0
1691569200000|2023-08-09 08:20:00|9918.7|9918.7|9924.17|9924.17|9924.17|9924.17|9917.66|9917.66|0
1691569500000|2023-08-09 08:25:00|9924.45|9924.45|9927.94|9927.94|9927.94|9927.94|9924.45|9924.45|0
1691569800000|2023-08-09 08:30:00|9928.46|9928.46|9925.6|9925.6|9928.72|9928.72|9925.6|9925.6|0
1691570100000|2023-08-09 08:35:00|9925.88|9925.88|9925.21|9925.21|9927.07|9927.07|9922.06|9922.06|0
1691570400000|2023-08-09 08:40:00|9925.47|9925.47|9917.2|9917.2|9925.47|9925.47|9917.2|9917.2|0
1691570700000|2023-08-09 08:45:00|9917.39|9917.39|9916.96|9916.96|9918.69|9918.69|9915.88|9915.88|0
1691571000000|2023-08-09 08:50:00|9917.48|9917.48|9916.06|9916.06|9918|9918|9916.06|9916.06|0
1691571300000|2023-08-09 08:55:00|9916.16|9916.16|9915.71|9915.71|9916.16|9916.16|9912.99|9912.99|0
1691571600000|2023-08-09 09:00:00|9915.43|9915.43|9922.02|9922.02|9922.02|9922.02|9915.24|9915.24|0
1691571900000|2023-08-09 09:05:00|9922.28|9922.28|9924.18|9924.18|9924.55|9924.55|9922.02|9922.02|0
1691572200000|2023-08-09 09:10:00|9923.66|9923.66|9929.12|9929.12|9931.49|9931.49|9921.01|9921.01|0
1691572500000|2023-08-09 09:15:00|9928.86|9928.86|9921.39|9921.39|9929.24|9929.24|9921.2|9921.2|0
1691572800000|2023-08-09 09:20:00|9921.04|9921.04|9924.27|9924.27|9924.27|9924.27|9920.42|9920.42|0
1691573100000|2023-08-09 09:25:00|9924.62|9924.62|9922.25|9922.25|9924.62|9924.62|9921.78|9921.78|0
1691573400000|2023-08-09 09:30:00|9921.2|9921.2|9921.24|9921.24|9921.24|9921.24|9918.29|9918.29|0
1691573700000|2023-08-09 09:35:00|9920.98|9920.98|9918.89|9918.89|9920.98|9920.98|9916.45|9916.45|0
1691574000000|2023-08-09 09:40:00|9919.15|9919.15|9924.43|9924.43|9925.13|9925.13|9919.15|9919.15|0
1691574300000|2023-08-09 09:45:00|9922.06|9922.06|9913.6|9913.6|9922.06|9922.06|9913.6|9913.6|0
1691574600000|2023-08-09 09:50:00|9913.34|9913.34|9913.61|9913.61|9913.9|9913.9|9912.71|9912.71|0
1691574900000|2023-08-09 09:55:00|9913.33|9913.33|9920.72|9920.72|9922.87|9922.87|9913.33|9913.33|0
1691575200000|2023-08-09 10:00:00|9920.94|9920.94|9919.98|9919.98|9922.79|9922.79|9919.77|9919.77|0
1691575500000|2023-08-09 10:05:00|9919.63|9919.63|9919.73|9919.73|9919.73|9919.73|9916.99|9916.99|0
1691575800000|2023-08-09 10:10:00|9919.91|9919.91|9914.72|9914.72|9920.09|9920.09|9914.72|9914.72|0
1691576100000|2023-08-09 10:15:00|9912.35|9912.35|9912.01|9912.01|9915.77|9915.77|9911.83|9911.83|0
1691576400000|2023-08-09 10:20:00|9914.38|9914.38|9921.72|9921.72|9921.72|9921.72|9914.38|9914.38|0
1691576700000|2023-08-09 10:25:00|9921.35|9921.35|9918.1|9918.1|9921.44|9921.44|9918.1|9918.1|0
1691577000000|2023-08-09 10:30:00|9917.75|9917.75|9914.05|9914.05|9917.75|9917.75|9914.05|9914.05|0
1691577300000|2023-08-09 10:35:00|9914.31|9914.31|9908.11|9908.11|9914.31|9914.31|9908.11|9908.11|0
1691577600000|2023-08-09 10:40:00|9907.93|9907.93|9903.7|9903.7|9907.93|9907.93|9902.97|9902.97|0
1691577900000|2023-08-09 10:45:00|9900.55|9900.55|9900.46|9900.46|9900.55|9900.55|9897.72|9897.72|0
1691578200000|2023-08-09 10:50:00|9900.8|9900.8|9898.26|9898.26|9900.8|9900.8|9896.95|9896.95|0
1691578500000|2023-08-09 10:55:00|9898|9898|9894.88|9894.88|9898|9898|9891.83|9891.83|0
1691578800000|2023-08-09 11:00:00|9894.51|9894.51|9893.3|9893.3|9894.7|9894.7|9892.16|9892.16|0
1691579100000|2023-08-09 11:05:00|9893.48|9893.48|9890.51|9890.51|9895.85|9895.85|9890.51|9890.51|0
1691579400000|2023-08-09 11:10:00|9890.32|9890.32|9889.84|9889.84|9890.32|9890.32|9885.59|9885.59|0
1691579700000|2023-08-09 11:15:00|9889.49|9889.49|9889.63|9889.63|9892.34|9892.34|9888.78|9888.78|0
1691580000000|2023-08-09 11:20:00|9889.45|9889.45|9893.86|9893.86|9893.86|9893.86|9888.7|9888.7|0
1691580300000|2023-08-09 11:25:00|9893.77|9893.77|9888.89|9888.89|9894.94|9894.94|9888.37|9888.37|0
1691580600000|2023-08-09 11:30:00|9891.25|9891.25|9895.06|9895.06|9895.41|9895.41|9891.25|9891.25|0
1691580900000|2023-08-09 11:35:00|9894.84|9894.84|9892.2|9892.2|9894.84|9894.84|9891.92|9891.92|0
1691581200000|2023-08-09 11:40:00|9891.94|9891.94|9895.73|9895.73|9896.25|9896.25|9891.94|9891.94|0
1691581500000|2023-08-09 11:45:00|9895.82|9895.82|9906.61|9906.61|9906.61|9906.61|9894.79|9894.79|0
1691581800000|2023-08-09 11:50:00|9907.65|9907.65|9901.78|9901.78|9907.65|9907.65|9901.78|9901.78|0
1691582100000|2023-08-09 11:55:00|9902.56|9902.56|9900.71|9900.71|9902.81|9902.81|9900.19|9900.19|0
1691582400000|2023-08-09 12:00:00|9900.89|9900.89|9903.08|9903.08|9903.08|9903.08|9900.11|9900.11|0
1691582700000|2023-08-09 12:05:00|9902.83|9902.83|9900.65|9900.65|9904.79|9904.79|9900.65|9900.65|0
1691583000000|2023-08-09 12:10:00|9900.84|9900.84|9896.19|9896.19|9901.18|9901.18|9896.19|9896.19|0
1691583300000|2023-08-09 12:15:00|9896.42|9896.42|9891.24|9891.24|9896.42|9896.42|9890.47|9890.47|0
1691583600000|2023-08-09 12:20:00|9890.71|9890.71|9887.52|9887.52|9890.71|9890.71|9886.65|9886.65|0
1691583900000|2023-08-09 12:25:00|9887.16|9887.16|9885.84|9885.84|9889.53|9889.53|9885.84|9885.84|0
1691584200000|2023-08-09 12:30:00|9885.49|9885.49|9883.06|9883.06|9888.4|9888.4|9883.06|9883.06|0
1691584500000|2023-08-09 12:35:00|9882.71|9882.71|9883.23|9883.23|9887.08|9887.08|9881.6|9881.6|0
1691584800000|2023-08-09 12:40:00|9883.32|9883.32|9870.87|9870.87|9883.32|9883.32|9870.87|9870.87|0
1691585100000|2023-08-09 12:45:00|9870.7|9870.7|9868.9|9868.9|9872.25|9872.25|9868.72|9868.72|0
1691585400000|2023-08-09 12:50:00|9868.54|9868.54|9861.34|9861.34|9868.9|9868.9|9860.44|9860.44|0
1691585700000|2023-08-09 12:55:00|9858.98|9858.98|9852.56|9852.56|9859.24|9859.24|9852.41|9852.41|0
1691586000000|2023-08-09 13:00:00|9853.43|9853.43|9855.43|9855.43|9855.8|9855.8|9851.07|9851.07|0
1691586300000|2023-08-09 13:05:00|9855.69|9855.69|9854.64|9854.64|9856.74|9856.74|9852.36|9852.36|0
1691586600000|2023-08-09 13:10:00|9854.38|9854.38|9859.51|9859.51|9860.84|9860.84|9853.07|9853.07|0
1691586900000|2023-08-09 13:15:00|9859.77|9859.77|9867.11|9867.11|9867.11|9867.11|9859.77|9859.77|0
1691587200000|2023-08-09 13:20:00|9866.41|9866.41|9861.76|9861.76|9866.41|9866.41|9861.76|9861.76|0
1691587500000|2023-08-09 13:25:00|9861.58|9861.58|9854.06|9854.06|9862.12|9862.12|9853.87|9853.87|0
1691587800000|2023-08-09 13:30:00|9853.54|9853.54|9853.51|9853.51|9855.26|9855.26|9847.51|9847.51|0
1691588100000|2023-08-09 13:35:00|9848.77|9848.77|9855.77|9855.77|9855.77|9855.77|9846.67|9846.67|0
1691588400000|2023-08-09 13:40:00|9853.4|9853.4|9864.42|9864.42|9867.21|9867.21|9852.51|9852.51|0
1691588700000|2023-08-09 13:45:00|9864.07|9864.07|9879.65|9879.65|9880.7|9880.7|9864.07|9864.07|0
1691589000000|2023-08-09 13:50:00|9879.83|9879.83|9864.34|9864.34|9880.17|9880.17|9861.45|9861.45|0
1691589300000|2023-08-09 13:55:00|9864.49|9864.49|9859.67|9859.67|9864.49|9864.49|9855.11|9855.11|0
1691589600000|2023-08-09 14:00:00|9860.38|9860.38|9869.59|9869.59|9869.79|9869.79|9859.6|9859.6|0
1691589900000|2023-08-09 14:05:00|9869.24|9869.24|9862.47|9862.47|9869.24|9869.24|9861.72|9861.72|0
1691590200000|2023-08-09 14:10:00|9864.84|9864.84|9868.3|9868.3|9868.48|9868.48|9864.58|9864.58|0
1691590500000|2023-08-09 14:15:00|9868.04|9868.04|9874.26|9874.26|9877.76|9877.76|9867.33|9867.33|0
1691590800000|2023-08-09 14:20:00|9873.56|9873.56|9868.69|9868.69|9873.56|9873.56|9868.5|9868.5|0
1691591100000|2023-08-09 14:25:00|9868.87|9868.87|9872.45|9872.45|9872.45|9872.45|9868.34|9868.34|0
1691591400000|2023-08-09 14:30:00|9872.27|9872.27|9864.19|9864.19|9873.24|9873.24|9864.19|9864.19|0
1691591700000|2023-08-09 14:35:00|9863.93|9863.93|9872.33|9872.33|9872.59|9872.59|9863.93|9863.93|0
1691592000000|2023-08-09 14:40:00|9871.98|9871.98|9869.89|9869.89|9874.06|9874.06|9867.18|9867.18|0
1691592300000|2023-08-09 14:45:00|9869.53|9869.53|9876.52|9876.52|9876.52|9876.52|9866.76|9866.76|0
1691592600000|2023-08-09 14:50:00|9876.78|9876.78|9866.05|9866.05|9876.96|9876.96|9865.53|9865.53|0
1691592900000|2023-08-09 14:55:00|9865.53|9865.53|9865.87|9865.87|9872.02|9872.02|9865.02|9865.02|0
1691593200000|2023-08-09 15:00:00|9865.69|9865.69|9868.69|9868.69|9869.04|9869.04|9861.33|9861.33|0
1691593500000|2023-08-09 15:05:00|9868.78|9868.78|9863.65|9863.65|9868.96|9868.96|9863.12|9863.12|0
1691593800000|2023-08-09 15:10:00|9863.91|9863.91|9874.71|9874.71|9877.34|9877.34|9863.91|9863.91|0
1691594100000|2023-08-09 15:15:00|9874.37|9874.37|9864.1|9864.1|9874.37|9874.37|9863.56|9863.56|0
1691594400000|2023-08-09 15:20:00|9863.84|9863.84|9862.69|9862.69|9864.19|9864.19|9857.79|9857.79|0
1691594700000|2023-08-09 15:25:00|9862.87|9862.87|9868.76|9868.76|9869.82|9869.82|9862.51|9862.51|0
1691651700000|2023-08-10 07:15:00|9928.14|9928.14|9912.86|9912.86|9928.14|9928.14|9907.92|9907.92|0
1691652000000|2023-08-10 07:20:00|9913.31|9913.31|9899.82|9899.82|9913.66|9913.66|9896.61|9896.61|0
1691652300000|2023-08-10 07:25:00|9899.11|9899.11|9907.92|9907.92|9907.92|9907.92|9896.51|9896.51|0
1691652600000|2023-08-10 07:30:00|9910.29|9910.29|9916.34|9916.34|9916.34|9916.34|9910.29|9910.29|0
1691652900000|2023-08-10 07:35:00|9915.99|9915.99|9902.32|9902.32|9915.99|9915.99|9902.32|9902.32|0
1691653200000|2023-08-10 07:40:00|9902.67|9902.67|9903.7|9903.7|9907.19|9907.19|9901.74|9901.74|0
1691653500000|2023-08-10 07:45:00|9904.48|9904.48|9904.23|9904.23|9909.21|9909.21|9903.71|9903.71|0
1691653800000|2023-08-10 07:50:00|9905.28|9905.28|9915.49|9915.49|9916.89|9916.89|9905.28|9905.28|0
1691654100000|2023-08-10 07:55:00|9914.78|9914.78|9916.45|9916.45|9918.64|9918.64|9914.78|9914.78|0
1691654400000|2023-08-10 08:00:00|9917.23|9917.23|9916.17|9916.17|9921.25|9921.25|9916.17|9916.17|0
1691654700000|2023-08-10 08:05:00|9916.35|9916.35|9918.7|9918.7|9922.32|9922.32|9916.35|9916.35|0
1691655000000|2023-08-10 08:10:00|9918.35|9918.35|9911.98|9911.98|9920.42|9920.42|9911.98|9911.98|0
1691655300000|2023-08-10 08:15:00|9912.07|9912.07|9910.12|9910.12|9912.07|9912.07|9907.57|9907.57|0
1691655600000|2023-08-10 08:20:00|9910.3|9910.3|9908.85|9908.85|9911.91|9911.91|9908.32|9908.32|0
1691655900000|2023-08-10 08:25:00|9908.62|9908.62|9906.49|9906.49|9908.62|9908.62|9905.39|9905.39|0
1691656200000|2023-08-10 08:30:00|9906.84|9906.84|9906.52|9906.52|9908.83|9908.83|9903.58|9903.58|0
1691656500000|2023-08-10 08:35:00|9906.87|9906.87|9903.65|9903.65|9907.74|9907.74|9903.18|9903.18|0
1691656800000|2023-08-10 08:40:00|9902.61|9902.61|9904.52|9904.52|9906.46|9906.46|9902.43|9902.43|0
1691657100000|2023-08-10 08:45:00|9904.8|9904.8|9905.41|9905.41|9905.76|9905.76|9904.52|9904.52|0
1691657400000|2023-08-10 08:50:00|9907.77|9907.77|9903.24|9903.24|9907.77|9907.77|9902.67|9902.67|0
1691657700000|2023-08-10 08:55:00|9903.95|9903.95|9903.17|9903.17|9904.48|9904.48|9903.17|9903.17|0
1691658000000|2023-08-10 09:00:00|9903.52|9903.52|9900.59|9900.59|9903.52|9903.52|9900.59|9900.59|0
1691658300000|2023-08-10 09:05:00|9900.85|9900.85|9903.18|9903.18|9903.36|9903.36|9900.42|9900.42|0
1691658600000|2023-08-10 09:10:00|9902.92|9902.92|9898.66|9898.66|9902.92|9902.92|9898.66|9898.66|0
1691658900000|2023-08-10 09:15:00|9898.51|9898.51|9899.02|9899.02|9905.35|9905.35|9898.51|9898.51|0
1691659200000|2023-08-10 09:20:00|9898.24|9898.24|9895.31|9895.31|9898.24|9898.24|9895.31|9895.31|0
1691659500000|2023-08-10 09:25:00|9894.95|9894.95|9889.03|9889.03|9894.95|9894.95|9888.25|9888.25|0
1691659800000|2023-08-10 09:30:00|9888.77|9888.77|9887.1|9887.1|9891.41|9891.41|9887.1|9887.1|0
1691660100000|2023-08-10 09:35:00|9887.45|9887.45|9885.61|9885.61|9887.64|9887.64|9878.7|9878.7|0
1691660400000|2023-08-10 09:40:00|9885.68|9885.68|9883.79|9883.79|9886.38|9886.38|9881.13|9881.13|0
1691660700000|2023-08-10 09:45:00|9883.61|9883.61|9885.19|9885.19|9885.19|9885.19|9883.61|9883.61|0
1691661000000|2023-08-10 09:50:00|9885.54|9885.54|9882.64|9882.64|9885.54|9885.54|9881.16|9881.16|0
1691661300000|2023-08-10 09:55:00|9883.69|9883.69|9881.89|9881.89|9883.69|9883.69|9880.83|9880.83|0
1691661600000|2023-08-10 10:00:00|9884.26|9884.26|9886.72|9886.72|9886.98|9886.98|9884.26|9884.26|0
1691661900000|2023-08-10 10:05:00|9886.46|9886.46|9882.55|9882.55|9887|9887|9882.55|9882.55|0
1691662200000|2023-08-10 10:10:00|9883.02|9883.02|9886.43|9886.43|9887.15|9887.15|9882.94|9882.94|0
1691662500000|2023-08-10 10:15:00|9886.62|9886.62|9890.16|9890.16|9895|9895|9886.62|9886.62|0
1691662800000|2023-08-10 10:20:00|9889.81|9889.81|9889.48|9889.48|9891.84|9891.84|9889.11|9889.11|0
1691663100000|2023-08-10 10:25:00|9891.84|9891.84|9888.99|9888.99|9891.84|9891.84|9888.99|9888.99|0
1691663400000|2023-08-10 10:30:00|9889.34|9889.34|9885.88|9885.88|9889.34|9889.34|9883.67|9883.67|0
1691663700000|2023-08-10 10:35:00|9886.03|9886.03|9886.96|9886.96|9886.96|9886.96|9886.03|9886.03|0
1691664000000|2023-08-10 10:40:00|9887.74|9887.74|9885.07|9885.07|9891.85|9891.85|9885.07|9885.07|0
1691664300000|2023-08-10 10:45:00|9884.89|9884.89|9885.48|9885.48|9885.48|9885.48|9881.86|9881.86|0
1691664600000|2023-08-10 10:50:00|9885.22|9885.22|9884.81|9884.81|9885.42|9885.42|9884.62|9884.62|0
1691664900000|2023-08-10 10:55:00|9885.07|9885.07|9883.36|9883.36|9886.63|9886.63|9883.36|9883.36|0
1691665200000|2023-08-10 11:00:00|9883.71|9883.71|9886.67|9886.67|9887.29|9887.29|9883.45|9883.45|0
1691665500000|2023-08-10 11:05:00|9889.03|9889.03|9892.16|9892.16|9892.27|9892.27|9889.03|9889.03|0
1691665800000|2023-08-10 11:10:00|9892.72|9892.72|9892.46|9892.46|9895.53|9895.53|9892.46|9892.46|0
1691666100000|2023-08-10 11:15:00|9892.55|9892.55|9895.53|9895.53|9896.16|9896.16|9892.29|9892.29|0
1691666400000|2023-08-10 11:20:00|9895.88|9895.88|9896.24|9896.24|9898.43|9898.43|9893.35|9893.35|0
1691666700000|2023-08-10 11:25:00|9895.89|9895.89|9894.86|9894.86|9897.12|9897.12|9893.96|9893.96|0
1691667000000|2023-08-10 11:30:00|9894.94|9894.94|9893.95|9893.95|9894.94|9894.94|9892.04|9892.04|0
1691667300000|2023-08-10 11:35:00|9895.25|9895.25|9896.04|9896.04|9896.09|9896.09|9894.9|9894.9|0
1691667600000|2023-08-10 11:40:00|9893.67|9893.67|9885.77|9885.77|9893.67|9893.67|9885.77|9885.77|0
1691667900000|2023-08-10 11:45:00|9883.4|9883.4|9884.23|9884.23|9884.86|9884.86|9883.31|9883.31|0
1691668200000|2023-08-10 11:50:00|9884.16|9884.16|9887.55|9887.55|9887.55|9887.55|9881.61|9881.61|0
1691668500000|2023-08-10 11:55:00|9889.91|9889.91|9890.88|9890.88|9890.88|9890.88|9889.91|9889.91|0
1691668800000|2023-08-10 12:00:00|9890.71|9890.71|9893.34|9893.34|9895.52|9895.52|9890.71|9890.71|0
1691669100000|2023-08-10 12:05:00|9893.69|9893.69|9896.4|9896.4|9896.93|9896.93|9893.69|9893.69|0
1691669400000|2023-08-10 12:10:00|9897.09|9897.09|9899.27|9899.27|9899.44|9899.44|9896.38|9896.38|0
1691669700000|2023-08-10 12:15:00|9899.42|9899.42|9898.73|9898.73|9903.19|9903.19|9898.73|9898.73|0
1691670000000|2023-08-10 12:20:00|9898.8|9898.8|9903.41|9903.41|9903.41|9903.41|9898.5|9898.5|0
1691670300000|2023-08-10 12:25:00|9905.78|9905.78|9895.34|9895.34|9905.85|9905.85|9895.34|9895.34|0
1691670600000|2023-08-10 12:30:00|9896.38|9896.38|9894.41|9894.41|9915.54|9915.54|9894.41|9894.41|0
1691670900000|2023-08-10 12:35:00|9894.15|9894.15|9894.79|9894.79|9898.04|9898.04|9894.15|9894.15|0
1691671200000|2023-08-10 12:40:00|9894.53|9894.53|9887.36|9887.36|9894.53|9894.53|9879.4|9879.4|0
1691671500000|2023-08-10 12:45:00|9887.17|9887.17|9900.22|9900.22|9900.84|9900.84|9881.39|9881.39|0
1691671800000|2023-08-10 12:50:00|9900.48|9900.48|9900.42|9900.42|9901.1|9901.1|9897.17|9897.17|0
1691672100000|2023-08-10 12:55:00|9900.16|9900.16|9896.02|9896.02|9900.44|9900.44|9895.43|9895.43|0
1691672400000|2023-08-10 13:00:00|9896.37|9896.37|9902.38|9902.38|9903.29|9903.29|9896.19|9896.19|0
1691672700000|2023-08-10 13:05:00|9902.6|9902.6|9908.24|9908.24|9912.62|9912.62|9902.6|9902.6|0
1691673000000|2023-08-10 13:10:00|9908.5|9908.5|9916.37|9916.37|9918.58|9918.58|9908.5|9908.5|0
1691673300000|2023-08-10 13:15:00|9916.02|9916.02|9908.26|9908.26|9916.02|9916.02|9908.26|9908.26|0
1691673600000|2023-08-10 13:20:00|9907.98|9907.98|9905.18|9905.18|9910.67|9910.67|9905.06|9905.06|0
1691673900000|2023-08-10 13:25:00|9905.36|9905.36|9914.05|9914.05|9914.05|9914.05|9904.49|9904.49|0
1691674200000|2023-08-10 13:30:00|9914.31|9914.31|9914.39|9914.39|9916.64|9916.64|9911.31|9911.31|0
1691674500000|2023-08-10 13:35:00|9912.03|9912.03|9910.85|9910.85|9915|9915|9909.18|9909.18|0
1691674800000|2023-08-10 13:40:00|9913.22|9913.22|9904.39|9904.39|9915.74|9915.74|9904.39|9904.39|0
1691675100000|2023-08-10 13:45:00|9904.74|9904.74|9924.44|9924.44|9924.44|9924.44|9904.74|9904.74|0
1691675400000|2023-08-10 13:50:00|9924.8|9924.8|9936.7|9936.7|9938.36|9938.36|9924.45|9924.45|0
1691675700000|2023-08-10 13:55:00|9936.44|9936.44|9934.12|9934.12|9937.49|9937.49|9934.12|9934.12|0
1691676000000|2023-08-10 14:00:00|9936.49|9936.49|9944.19|9944.19|9945.71|9945.71|9936.49|9936.49|0
1691676300000|2023-08-10 14:05:00|9944.45|9944.45|9945.25|9945.25|9945.6|9945.6|9937.7|9937.7|0
1691676600000|2023-08-10 14:10:00|9942.88|9942.88|9941.62|9941.62|9947.26|9947.26|9941.62|9941.62|0
1691676900000|2023-08-10 14:15:00|9941.36|9941.36|9933.2|9933.2|9941.88|9941.88|9933.2|9933.2|0
1691677200000|2023-08-10 14:20:00|9933.72|9933.72|9931.87|9931.87|9936.08|9936.08|9927.03|9927.03|0
1691677500000|2023-08-10 14:25:00|9931.96|9931.96|9932.91|9932.91|9937.05|9937.05|9931.96|9931.96|0
1691677800000|2023-08-10 14:30:00|9935.27|9935.27|9942.61|9942.61|9942.61|9942.61|9935.27|9935.27|0
1691678100000|2023-08-10 14:35:00|9942.33|9942.33|9936.48|9936.48|9943.22|9943.22|9931.54|9931.54|0
1691678400000|2023-08-10 14:40:00|9936.29|9936.29|9928.47|9928.47|9936.45|9936.45|9926.81|9926.81|0
1691678700000|2023-08-10 14:45:00|9925.58|9925.58|9933.91|9933.91|9934.28|9934.28|9923.78|9923.78|0
1691679000000|2023-08-10 14:50:00|9934.25|9934.25|9937.18|9937.18|9937.52|9937.52|9933.92|9933.92|0
1691679300000|2023-08-10 14:55:00|9937.61|9937.61|9936.28|9936.28|9940.04|9940.04|9936.28|9936.28|0
1691679600000|2023-08-10 15:00:00|9935.93|9935.93|9936.3|9936.3|9936.3|9936.3|9930.58|9930.58|0
1691679900000|2023-08-10 15:05:00|9936.49|9936.49|9945.52|9945.52|9947.52|9947.52|9936.26|9936.26|0
1691680200000|2023-08-10 15:10:00|9945.43|9945.43|9950.96|9950.96|9954.2|9954.2|9944.89|9944.89|0
1691680500000|2023-08-10 15:15:00|9950.6|9950.6|9949.39|9949.39|9950.6|9950.6|9948.23|9948.23|0
1691680800000|2023-08-10 15:20:00|9949.46|9949.46|9945.99|9945.99|9949.46|9949.46|9944.67|9944.67|0
1691681100000|2023-08-10 15:25:00|9945.73|9945.73|9952.57|9952.57|9955.51|9955.51|9945.73|9945.73|0
1691738100000|2023-08-11 07:15:00|9930.91|9930.91|9928.12|9928.12|9930.91|9930.91|9924.98|9924.98|0
1691738400000|2023-08-11 07:20:00|9929.16|9929.16|9947.59|9947.59|9949.96|9949.96|9929.16|9929.16|0
1691738700000|2023-08-11 07:25:00|9948.06|9948.06|9936.45|9936.45|9948.06|9948.06|9936.32|9936.32|0
1691739000000|2023-08-11 07:30:00|9936.99|9936.99|9918.5|9918.5|9937.44|9937.44|9918.5|9918.5|0
1691739300000|2023-08-11 07:35:00|9918.85|9918.85|9919.99|9919.99|9923.93|9923.93|9916.3|9916.3|0
1691739600000|2023-08-11 07:40:00|9920.25|9920.25|9915.77|9915.77|9920.25|9920.25|9911.04|9911.04|0
1691739900000|2023-08-11 07:45:00|9915.5|9915.5|9915.34|9915.34|9915.5|9915.5|9911.91|9911.91|0
1691740200000|2023-08-11 07:50:00|9915.7|9915.7|9913.11|9913.11|9916.7|9916.7|9909.96|9909.96|0
1691740500000|2023-08-11 07:55:00|9910.75|9910.75|9910.83|9910.83|9913.46|9913.46|9910.75|9910.75|0
1691740800000|2023-08-11 08:00:00|9908.47|9908.47|9882.25|9882.25|9908.47|9908.47|9882.25|9882.25|0
1691741100000|2023-08-11 08:05:00|9884.62|9884.62|9874.75|9874.75|9888.73|9888.73|9874.75|9874.75|0
1691741400000|2023-08-11 08:10:00|9872.38|9872.38|9864.73|9864.73|9872.88|9872.88|9864.47|9864.47|0
1691741700000|2023-08-11 08:15:00|9864.38|9864.38|9876.75|9876.75|9876.75|9876.75|9859.79|9859.79|0
1691742000000|2023-08-11 08:20:00|9875.71|9875.71|9865.07|9865.07|9878.07|9878.07|9865.07|9865.07|0
1691742300000|2023-08-11 08:25:00|9865.42|9865.42|9870.33|9870.33|9873.18|9873.18|9864.3|9864.3|0
1691742600000|2023-08-11 08:30:00|9869.45|9869.45|9863.8|9863.8|9869.8|9869.8|9861.69|9861.69|0
1691742900000|2023-08-11 08:35:00|9866.16|9866.16|9871.94|9871.94|9871.94|9871.94|9864.49|9864.49|0
1691743200000|2023-08-11 08:40:00|9871.56|9871.56|9883.03|9883.03|9884.08|9884.08|9868.92|9868.92|0
1691743500000|2023-08-11 08:45:00|9880.66|9880.66|9871.38|9871.38|9880.66|9880.66|9868.49|9868.49|0
1691743800000|2023-08-11 08:50:00|9871.74|9871.74|9875.66|9875.66|9878.38|9878.38|9871.74|9871.74|0
1691744100000|2023-08-11 08:55:00|9875.75|9875.75|9880.99|9880.99|9881.74|9881.74|9874.71|9874.71|0
1691744400000|2023-08-11 09:00:00|9885.72|9885.72|9886.14|9886.14|9887.54|9887.54|9885.17|9885.17|0
1691744700000|2023-08-11 09:05:00|9883.78|9883.78|9887.28|9887.28|9892.8|9892.8|9882.91|9882.91|0
1691745000000|2023-08-11 09:10:00|9887.02|9887.02|9876.01|9876.01|9887.54|9887.54|9876.01|9876.01|0
1691745300000|2023-08-11 09:15:00|9876.53|9876.53|9876.08|9876.08|9878.44|9878.44|9871.19|9871.19|0
1691745600000|2023-08-11 09:20:00|9873.71|9873.71|9871.18|9871.18|9873.97|9873.97|9870.12|9870.12|0
1691745900000|2023-08-11 09:25:00|9870.66|9870.66|9867.85|9867.85|9870.82|9870.82|9867.85|9867.85|0
1691746200000|2023-08-11 09:30:00|9865.48|9865.48|9863.2|9863.2|9868.48|9868.48|9862.85|9862.85|0
1691746500000|2023-08-11 09:35:00|9862.83|9862.83|9867.1|9867.1|9867.1|9867.1|9859.84|9859.84|0
1691746800000|2023-08-11 09:40:00|9867.36|9867.36|9868.28|9868.28|9874.14|9874.14|9867.1|9867.1|0
1691747100000|2023-08-11 09:45:00|9868.51|9868.51|9864.88|9864.88|9870.87|9870.87|9864.88|9864.88|0
1691747400000|2023-08-11 09:50:00|9865.23|9865.23|9847.09|9847.09|9865.23|9865.23|9847.09|9847.09|0
1691747700000|2023-08-11 09:55:00|9845.69|9845.69|9855.93|9855.93|9855.93|9855.93|9845.69|9845.69|0
1691748000000|2023-08-11 10:00:00|9855.41|9855.41|9862.34|9862.34|9862.34|9862.34|9854.59|9854.59|0
1691748300000|2023-08-11 10:05:00|9862.52|9862.52|9853.98|9853.98|9862.87|9862.87|9853.98|9853.98|0
1691748600000|2023-08-11 10:10:00|9853.63|9853.63|9853.74|9853.74|9857.33|9857.33|9851.44|9851.44|0
1691748900000|2023-08-11 10:15:00|9853.44|9853.44|9858.58|9858.58|9859.04|9859.04|9853.18|9853.18|0
1691749200000|2023-08-11 10:20:00|9858.76|9858.76|9863.31|9863.31|9863.41|9863.41|9858.76|9858.76|0
1691749500000|2023-08-11 10:25:00|9862.97|9862.97|9860.32|9860.32|9864.98|9864.98|9860.32|9860.32|0
1691749800000|2023-08-11 10:30:00|9861.02|9861.02|9865.63|9865.63|9865.63|9865.63|9861.02|9861.02|0
1691750100000|2023-08-11 10:35:00|9865.54|9865.54|9868.73|9868.73|9870.04|9870.04|9865.54|9865.54|0
1691750400000|2023-08-11 10:40:00|9867.76|9867.76|9858.65|9858.65|9868.9|9868.9|9857.96|9857.96|0
1691750700000|2023-08-11 10:45:00|9857.61|9857.61|9849.88|9849.88|9858.31|9858.31|9849.88|9849.88|0
1691751000000|2023-08-11 10:50:00|9849.7|9849.7|9847.06|9847.06|9849.7|9849.7|9844.44|9844.44|0
1691751300000|2023-08-11 10:55:00|9847.76|9847.76|9849.15|9849.15|9849.5|9849.5|9840.85|9840.85|0
1691751600000|2023-08-11 11:00:00|9848.8|9848.8|9853.22|9853.22|9853.22|9853.22|9841.66|9841.66|0
1691751900000|2023-08-11 11:05:00|9853.87|9853.87|9854.12|9854.12|9856.49|9856.49|9853.87|9853.87|0
1691752200000|2023-08-11 11:10:00|9854.22|9854.22|9848.05|9848.05|9854.39|9854.39|9848.05|9848.05|0
1691752500000|2023-08-11 11:15:00|9850.42|9850.42|9848.13|9848.13|9853.74|9853.74|9848.13|9848.13|0
1691752800000|2023-08-11 11:20:00|9848.85|9848.85|9851.21|9851.21|9853.93|9853.93|9848.85|9848.85|0
1691753100000|2023-08-11 11:25:00|9850.95|9850.95|9850.49|9850.49|9850.95|9850.95|9847.86|9847.86|0
1691753400000|2023-08-11 11:30:00|9847.07|9847.07|9855.82|9855.82|9855.82|9855.82|9847.07|9847.07|0
1691753700000|2023-08-11 11:35:00|9856.1|9856.1|9848.42|9848.42|9856.1|9856.1|9848.16|9848.16|0
1691754000000|2023-08-11 11:40:00|9848.07|9848.07|9842.8|9842.8|9848.07|9848.07|9842.8|9842.8|0
1691754300000|2023-08-11 11:45:00|9845.17|9845.17|9843.98|9843.98|9845.26|9845.26|9842.63|9842.63|0
1691754600000|2023-08-11 11:50:00|9844.33|9844.33|9835.69|9835.69|9844.33|9844.33|9835.69|9835.69|0
1691754900000|2023-08-11 11:55:00|9838.06|9838.06|9837.7|9837.7|9838.76|9838.76|9836.13|9836.13|0
1691755200000|2023-08-11 12:00:00|9842.44|9842.44|9849.33|9849.33|9850.74|9850.74|9842.44|9842.44|0
1691755500000|2023-08-11 12:05:00|9848.98|9848.98|9847.49|9847.49|9853.88|9853.88|9847.49|9847.49|0
1691755800000|2023-08-11 12:10:00|9847.84|9847.84|9846.79|9846.79|9847.84|9847.84|9843.42|9843.42|0
1691756100000|2023-08-11 12:15:00|9844.42|9844.42|9844.6|9844.6|9847.04|9847.04|9844.24|9844.24|0
1691756400000|2023-08-11 12:20:00|9843.89|9843.89|9839.88|9839.88|9846.96|9846.96|9839.1|9839.1|0
1691756700000|2023-08-11 12:25:00|9839.53|9839.53|9841.17|9841.17|9843.73|9843.73|9836.63|9836.63|0
1691757000000|2023-08-11 12:30:00|9841.53|9841.53|9831.18|9831.18|9849.01|9849.01|9828.32|9828.32|0
1691757300000|2023-08-11 12:35:00|9831.27|9831.27|9829.53|9829.53|9837.49|9837.49|9829.36|9829.36|0
1691757600000|2023-08-11 12:40:00|9827.17|9827.17|9821.19|9821.19|9830.5|9830.5|9821.19|9821.19|0
1691757900000|2023-08-11 12:45:00|9818.83|9818.83|9811.32|9811.32|9818.83|9818.83|9810.05|9810.05|0
1691758200000|2023-08-11 12:50:00|9811.14|9811.14|9802.86|9802.86|9811.14|9811.14|9800.5|9800.5|0
1691758500000|2023-08-11 12:55:00|9803.38|9803.38|9800.53|9800.53|9806.23|9806.23|9800.53|9800.53|0
1691758800000|2023-08-11 13:00:00|9799.47|9799.47|9802.55|9802.55|9806.41|9806.41|9796.62|9796.62|0
1691759100000|2023-08-11 13:05:00|9802.91|9802.91|9803.04|9803.04|9811.28|9811.28|9802.69|9802.69|0
1691759400000|2023-08-11 13:10:00|9803.12|9803.12|9808.65|9808.65|9808.81|9808.81|9802.5|9802.5|0
1691759700000|2023-08-11 13:15:00|9808.39|9808.39|9806.98|9806.98|9811.35|9811.35|9805.66|9805.66|0
1691760000000|2023-08-11 13:20:00|9804.61|9804.61|9809.86|9809.86|9809.95|9809.95|9804.26|9804.26|0
1691760300000|2023-08-11 13:25:00|9812.23|9812.23|9802.12|9802.12|9813.08|9813.08|9802.12|9802.12|0
1691760600000|2023-08-11 13:30:00|9801.77|9801.77|9800.45|9800.45|9803.79|9803.79|9786.12|9786.12|0
1691760900000|2023-08-11 13:35:00|9800.71|9800.71|9813.91|9813.91|9817.34|9817.34|9800.71|9800.71|0
1691761200000|2023-08-11 13:40:00|9814.27|9814.27|9796.94|9796.94|9814.62|9814.62|9791.31|9791.31|0
1691761500000|2023-08-11 13:45:00|9797.46|9797.46|9791.49|9791.49|9799.82|9799.82|9790.97|9790.97|0
1691761800000|2023-08-11 13:50:00|9791.67|9791.67|9782.91|9782.91|9792.2|9792.2|9780.55|9780.55|0
1691762100000|2023-08-11 13:55:00|9783.26|9783.26|9786.61|9786.61|9787.45|9787.45|9780.98|9780.98|0
1691762400000|2023-08-11 14:00:00|9787.67|9787.67|9783.86|9783.86|9793.52|9793.52|9782.63|9782.63|0
1691762700000|2023-08-11 14:05:00|9784.12|9784.12|9779.64|9779.64|9784.64|9784.64|9773.5|9773.5|0
1691763000000|2023-08-11 14:10:00|9779.38|9779.38|9785.58|9785.58|9786.19|9786.19|9774.77|9774.77|0
1691763300000|2023-08-11 14:15:00|9785.93|9785.93|9784.1|9784.1|9789.32|9789.32|9783.84|9783.84|0
1691763600000|2023-08-11 14:20:00|9786.47|9786.47|9796.47|9796.47|9796.47|9796.47|9785.61|9785.61|0
1691763900000|2023-08-11 14:25:00|9796.12|9796.12|9786.42|9786.42|9796.47|9796.47|9786.42|9786.42|0
1691764200000|2023-08-11 14:30:00|9786.78|9786.78|9780.91|9780.91|9787.39|9787.39|9775.63|9775.63|0
1691764500000|2023-08-11 14:35:00|9778.19|9778.19|9796.22|9796.22|9796.22|9796.22|9777.52|9777.52|0
1691764800000|2023-08-11 14:40:00|9796.58|9796.58|9800.01|9800.01|9801.33|9801.33|9795.1|9795.1|0
1691765100000|2023-08-11 14:45:00|9800.79|9800.79|9801.57|9801.57|9807.35|9807.35|9800.79|9800.79|0
1691765400000|2023-08-11 14:50:00|9799.2|9799.2|9790.99|9790.99|9799.2|9799.2|9785.9|9785.9|0
1691765700000|2023-08-11 14:55:00|9790.73|9790.73|9793.45|9793.45|9795.81|9795.81|9790.66|9790.66|0
1691766000000|2023-08-11 15:00:00|9793.19|9793.19|9793.7|9793.7|9796.16|9796.16|9790.13|9790.13|0
1691766300000|2023-08-11 15:05:00|9794.05|9794.05|9782.54|9782.54|9794.05|9794.05|9782.54|9782.54|0
1691766600000|2023-08-11 15:10:00|9782.01|9782.01|9774.07|9774.07|9782.36|9782.36|9772.27|9772.27|0
1691766900000|2023-08-11 15:15:00|9776.44|9776.44|9761.35|9761.35|9776.44|9776.44|9761.35|9761.35|0
1691767200000|2023-08-11 15:20:00|9763.72|9763.72|9760.2|9760.2|9770.38|9770.38|9759.33|9759.33|0
1691767500000|2023-08-11 15:25:00|9759.84|9759.84|9766.39|9766.39|9766.39|9766.39|9759.84|9759.84|0
1691997300000|2023-08-14 07:15:00|9751.56|9751.56|9737.4|9737.4|9751.56|9751.56|9737.4|9737.4|0
1691997600000|2023-08-14 07:20:00|9739.76|9739.76|9750.79|9750.79|9750.79|9750.79|9732.64|9732.64|0
1691997900000|2023-08-14 07:25:00|9748.43|9748.43|9737.27|9737.27|9750.44|9750.44|9734.91|9734.91|0
1691998200000|2023-08-14 07:30:00|9737.79|9737.79|9725.74|9725.74|9739.22|9739.22|9724.41|9724.41|0
1691998500000|2023-08-14 07:35:00|9721|9721|9720.81|9720.81|9728.35|9728.35|9716.17|9716.17|0
1691998800000|2023-08-14 07:40:00|9718.45|9718.45|9704.44|9704.44|9721.07|9721.07|9704.44|9704.44|0
1691999100000|2023-08-14 07:45:00|9703.74|9703.74|9712.31|9712.31|9712.31|9712.31|9703.74|9703.74|0
1691999400000|2023-08-14 07:50:00|9712.57|9712.57|9739.48|9739.48|9739.48|9739.48|9712.57|9712.57|0
1691999700000|2023-08-14 07:55:00|9739.82|9739.82|9764.83|9764.83|9765.35|9765.35|9739.82|9739.82|0
1692000000000|2023-08-14 08:00:00|9764.32|9764.32|9756.73|9756.73|9765.7|9765.7|9756.73|9756.73|0
1692000300000|2023-08-14 08:05:00|9759.09|9759.09|9758.94|9758.94|9759.09|9759.09|9751.9|9751.9|0
1692000600000|2023-08-14 08:10:00|9759.46|9759.46|9752.11|9752.11|9764.2|9764.2|9751.41|9751.41|0
1692000900000|2023-08-14 08:15:00|9754.47|9754.47|9746.68|9746.68|9759.28|9759.28|9746.58|9746.58|0
1692001200000|2023-08-14 08:20:00|9746.94|9746.94|9753.59|9753.59|9758.77|9758.77|9746.16|9746.16|0
1692001500000|2023-08-14 08:25:00|9755.96|9755.96|9750.25|9750.25|9757.7|9757.7|9750.25|9750.25|0
1692001800000|2023-08-14 08:30:00|9749.89|9749.89|9744.83|9744.83|9749.89|9749.89|9740|9740|0
1692002100000|2023-08-14 08:35:00|9745.18|9745.18|9742.9|9742.9|9749.86|9749.86|9742.9|9742.9|0
1692002400000|2023-08-14 08:40:00|9745.27|9745.27|9742.03|9742.03|9745.27|9745.27|9742.03|9742.03|0
1692002700000|2023-08-14 08:45:00|9742.29|9742.29|9747.42|9747.42|9747.8|9747.8|9742.29|9742.29|0
1692003000000|2023-08-14 08:50:00|9749.79|9749.79|9741.29|9741.29|9753.53|9753.53|9741.29|9741.29|0
1692003300000|2023-08-14 08:55:00|9740.77|9740.77|9745.6|9745.6|9745.6|9745.6|9737.89|9737.89|0
1692003600000|2023-08-14 09:00:00|9745.86|9745.86|9747.58|9747.58|9747.58|9747.58|9741.29|9741.29|0
1692003900000|2023-08-14 09:05:00|9747.93|9747.93|9749.65|9749.65|9752.9|9752.9|9747.37|9747.37|0
1692004200000|2023-08-14 09:10:00|9746.25|9746.25|9752.27|9752.27|9752.27|9752.27|9742.66|9742.66|0
1692004500000|2023-08-14 09:15:00|9754.63|9754.63|9754.11|9754.11|9754.63|9754.63|9753.59|9753.59|0
1692004800000|2023-08-14 09:20:00|9751.75|9751.75|9743.94|9743.94|9751.75|9751.75|9743.94|9743.94|0
1692005100000|2023-08-14 09:25:00|9746.31|9746.31|9756.62|9756.62|9759.34|9759.34|9746.31|9746.31|0
1692005400000|2023-08-14 09:30:00|9756.71|9756.71|9756.66|9756.66|9756.71|9756.71|9750.05|9750.05|0
1692005700000|2023-08-14 09:35:00|9754.29|9754.29|9754.47|9754.47|9760.83|9760.83|9754.29|9754.29|0
1692006000000|2023-08-14 09:40:00|9754.12|9754.12|9748.29|9748.29|9754.12|9754.12|9748.29|9748.29|0
1692006300000|2023-08-14 09:45:00|9745.92|9745.92|9739.81|9739.81|9746.3|9746.3|9739.81|9739.81|0
1692006600000|2023-08-14 09:50:00|9739.63|9739.63|9745.17|9745.17|9745.17|9745.17|9739.63|9739.63|0
1692006900000|2023-08-14 09:55:00|9744.81|9744.81|9744.37|9744.37|9744.81|9744.81|9740.71|9740.71|0
1692007200000|2023-08-14 10:00:00|9744.63|9744.63|9748.23|9748.23|9748.23|9748.23|9742.52|9742.52|0
1692007500000|2023-08-14 10:05:00|9749.01|9749.01|9757.48|9757.48|9760.94|9760.94|9749.01|9749.01|0
1692007800000|2023-08-14 10:10:00|9757.3|9757.3|9751.26|9751.26|9757.3|9757.3|9751.26|9751.26|0
1692008100000|2023-08-14 10:15:00|9751.61|9751.61|9749.51|9749.51|9751.87|9751.87|9749.51|9749.51|0
1692008400000|2023-08-14 10:20:00|9750.4|9750.4|9746.38|9746.38|9751.11|9751.11|9746.38|9746.38|0
1692008700000|2023-08-14 10:25:00|9746.2|9746.2|9740.99|9740.99|9747.25|9747.25|9740.99|9740.99|0
1692009000000|2023-08-14 10:30:00|9741.18|9741.18|9741.97|9741.97|9745.38|9745.38|9740.65|9740.65|0
1692009300000|2023-08-14 10:35:00|9742.16|9742.16|9742.69|9742.69|9742.69|9742.69|9742.16|9742.16|0
1692009600000|2023-08-14 10:40:00|9742.95|9742.95|9748.42|9748.42|9748.81|9748.81|9742.6|9742.6|0
1692009900000|2023-08-14 10:45:00|9750.79|9750.79|9750.97|9750.97|9751.23|9751.23|9748.51|9748.51|0
1692010200000|2023-08-14 10:50:00|9751.15|9751.15|9741.6|9741.6|9751.15|9751.15|9741.6|9741.6|0
1692010500000|2023-08-14 10:55:00|9741.42|9741.42|9736.09|9736.09|9741.42|9741.42|9736.09|9736.09|0
1692010800000|2023-08-14 11:00:00|9735.58|9735.58|9725.59|9725.59|9735.58|9735.58|9725.59|9725.59|0
1692011100000|2023-08-14 11:05:00|9727.96|9727.96|9728.07|9728.07|9730.43|9730.43|9725.9|9725.9|0
1692011400000|2023-08-14 11:10:00|9727.81|9727.81|9721.76|9721.76|9727.81|9727.81|9721.76|9721.76|0
1692011700000|2023-08-14 11:15:00|9719.4|9719.4|9721.85|9721.85|9721.85|9721.85|9717.03|9717.03|0
1692012000000|2023-08-14 11:20:00|9722.63|9722.63|9723.12|9723.12|9723.12|9723.12|9719.91|9719.91|0
1692012300000|2023-08-14 11:25:00|9720.75|9720.75|9722.04|9722.04|9722.04|9722.04|9719.32|9719.32|0
1692012600000|2023-08-14 11:30:00|9724.41|9724.41|9721.38|9721.38|9724.77|9724.77|9721.38|9721.38|0
1692012900000|2023-08-14 11:35:00|9722.08|9722.08|9718.74|9718.74|9722.34|9722.34|9718.74|9718.74|0
1692013200000|2023-08-14 11:40:00|9719.44|9719.44|9714.02|9714.02|9719.44|9719.44|9711.65|9711.65|0
1692013500000|2023-08-14 11:45:00|9713.83|9713.83|9714.87|9714.87|9714.87|9714.87|9711.55|9711.55|0
1692013800000|2023-08-14 11:50:00|9715.22|9715.22|9723.21|9723.21|9723.21|9723.21|9715.22|9715.22|0
1692014100000|2023-08-14 11:55:00|9725.57|9725.57|9728.38|9728.38|9728.38|9728.38|9723.73|9723.73|0
1692014400000|2023-08-14 12:00:00|9728.74|9728.74|9715.75|9715.75|9728.74|9728.74|9715.21|9715.21|0
1692014700000|2023-08-14 12:05:00|9715.39|9715.39|9711.73|9711.73|9715.39|9715.39|9702.85|9702.85|0
1692015000000|2023-08-14 12:10:00|9714.1|9714.1|9715.87|9715.87|9715.87|9715.87|9713.59|9713.59|0
1692015300000|2023-08-14 12:15:00|9716.22|9716.22|9708.19|9708.19|9720.85|9720.85|9708.19|9708.19|0
1692015600000|2023-08-14 12:20:00|9705.47|9705.47|9708.53|9708.53|9709.31|9709.31|9705.12|9705.12|0
1692015900000|2023-08-14 12:25:00|9709.14|9709.14|9707.29|9707.29|9711.5|9711.5|9707.29|9707.29|0
1692016200000|2023-08-14 12:30:00|9707.14|9707.14|9712.74|9712.74|9713.96|9713.96|9699.85|9699.85|0
1692016500000|2023-08-14 12:35:00|9712.39|9712.39|9717.42|9717.42|9720.57|9720.57|9712.13|9712.13|0
1692016800000|2023-08-14 12:40:00|9719.79|9719.79|9710.86|9710.86|9719.96|9719.96|9710.86|9710.86|0
1692017100000|2023-08-14 12:45:00|9710.51|9710.51|9712.08|9712.08|9712.08|9712.08|9706.2|9706.2|0
1692017400000|2023-08-14 12:50:00|9711.37|9711.37|9717.9|9717.9|9718.16|9718.16|9711.37|9711.37|0
1692017700000|2023-08-14 12:55:00|9717.64|9717.64|9717.63|9717.63|9718.1|9718.1|9710.3|9710.3|0
1692018000000|2023-08-14 13:00:00|9717.99|9717.99|9712.22|9712.22|9717.99|9717.99|9707.14|9707.14|0
1692018300000|2023-08-14 13:05:00|9712.74|9712.74|9709.51|9709.51|9712.74|9712.74|9708.28|9708.28|0
1692018600000|2023-08-14 13:10:00|9709.43|9709.43|9718.71|9718.71|9718.71|9718.71|9709.43|9709.43|0
1692018900000|2023-08-14 13:15:00|9721.08|9721.08|9721.52|9721.52|9724.24|9724.24|9719.94|9719.94|0
1692019200000|2023-08-14 13:20:00|9721.88|9721.88|9726.25|9726.25|9729.07|9729.07|9721.88|9721.88|0
1692019500000|2023-08-14 13:25:00|9726.61|9726.61|9718.63|9718.63|9728.54|9728.54|9716.17|9716.17|0
1692019800000|2023-08-14 13:30:00|9718.71|9718.71|9735.47|9735.47|9737.95|9737.95|9717.76|9717.76|0
1692020100000|2023-08-14 13:35:00|9735.64|9735.64|9736.21|9736.21|9740.38|9740.38|9734.99|9734.99|0
1692020400000|2023-08-14 13:40:00|9735.51|9735.51|9729.33|9729.33|9738.76|9738.76|9728.98|9728.98|0
1692020700000|2023-08-14 13:45:00|9728.98|9728.98|9731.65|9731.65|9733.97|9733.97|9727.65|9727.65|0
1692021000000|2023-08-14 13:50:00|9731.47|9731.47|9735.01|9735.01|9742.47|9742.47|9730.42|9730.42|0
1692021300000|2023-08-14 13:55:00|9734.49|9734.49|9741.49|9741.49|9741.49|9741.49|9727.72|9727.72|0
1692021600000|2023-08-14 14:00:00|9741.05|9741.05|9737.19|9737.19|9741.05|9741.05|9732.28|9732.28|0
1692021900000|2023-08-14 14:05:00|9736.93|9736.93|9739.96|9739.96|9742.32|9742.32|9735.47|9735.47|0
1692022200000|2023-08-14 14:10:00|9740.31|9740.31|9752.31|9752.31|9755.36|9755.36|9739.61|9739.61|0
1692022500000|2023-08-14 14:15:00|9751.79|9751.79|9747.09|9747.09|9753.99|9753.99|9746.9|9746.9|0
1692022800000|2023-08-14 14:20:00|9749.46|9749.46|9743.46|9743.46|9749.8|9749.8|9743.02|9743.02|0
1692023100000|2023-08-14 14:25:00|9745.83|9745.83|9750.56|9750.56|9754.78|9754.78|9745.83|9745.83|0
1692023400000|2023-08-14 14:30:00|9750.41|9750.41|9761.59|9761.59|9761.59|9761.59|9750.41|9750.41|0
1692023700000|2023-08-14 14:35:00|9761.74|9761.74|9761.05|9761.05|9764.46|9764.46|9759.03|9759.03|0
1692024000000|2023-08-14 14:40:00|9761.31|9761.31|9768.83|9768.83|9768.83|9768.83|9761.31|9761.31|0
1692024300000|2023-08-14 14:45:00|9769.11|9769.11|9767.65|9767.65|9773.86|9773.86|9767.65|9767.65|0
1692024600000|2023-08-14 14:50:00|9770.01|9770.01|9777.97|9777.97|9782.16|9782.16|9770.01|9770.01|0
1692024900000|2023-08-14 14:55:00|9777.61|9777.61|9775.6|9775.6|9780.24|9780.24|9772.63|9772.63|0
1692025200000|2023-08-14 15:00:00|9775.78|9775.78|9768.05|9768.05|9776.04|9776.04|9765.33|9765.33|0
1692025500000|2023-08-14 15:05:00|9767.68|9767.68|9765.23|9765.23|9767.68|9767.68|9760.5|9760.5|0
1692025800000|2023-08-14 15:10:00|9765.49|9765.49|9768.2|9768.2|9771.87|9771.87|9764.95|9764.95|0
1692026100000|2023-08-14 15:15:00|9768.29|9768.29|9767.97|9767.97|9770.59|9770.59|9765.95|9765.95|0
1692026400000|2023-08-14 15:20:00|9770.34|9770.34|9774.91|9774.91|9774.91|9774.91|9767.8|9767.8|0
1692026700000|2023-08-14 15:25:00|9774.74|9774.74|9778.35|9778.35|9781.87|9781.87|9774.67|9774.67|0
1692083700000|2023-08-15 07:15:00|9763.21|9763.21|9755.88|9755.88|9763.21|9763.21|9754.91|9754.91|0
1692084000000|2023-08-15 07:20:00|9754.67|9754.67|9726.08|9726.08|9754.67|9754.67|9726.08|9726.08|0
1692084300000|2023-08-15 07:25:00|9723.71|9723.71|9712.9|9712.9|9723.71|9723.71|9707.45|9707.45|0
1692084600000|2023-08-15 07:30:00|9712.55|9712.55|9697.58|9697.58|9713.32|9713.32|9692.9|9692.9|0
1692084900000|2023-08-15 07:35:00|9695.21|9695.21|9694.99|9694.99|9711.59|9711.59|9692.93|9692.93|0
1692085200000|2023-08-15 07:40:00|9694.9|9694.9|9682.85|9682.85|9694.9|9694.9|9679.78|9679.78|0
1692085500000|2023-08-15 07:45:00|9680.48|9680.48|9694.07|9694.07|9694.07|9694.07|9677.62|9677.62|0
1692085800000|2023-08-15 07:50:00|9694.3|9694.3|9688.57|9688.57|9699.74|9699.74|9687.87|9687.87|0
1692086100000|2023-08-15 07:55:00|9686.62|9686.62|9689.89|9689.89|9690.67|9690.67|9684.34|9684.34|0
1692086400000|2023-08-15 08:00:00|9687.53|9687.53|9683.84|9683.84|9687.53|9687.53|9672.07|9672.07|0
1692086700000|2023-08-15 08:05:00|9686.21|9686.21|9686.92|9686.92|9692.79|9692.79|9683.66|9683.66|0
1692087000000|2023-08-15 08:10:00|9686.56|9686.56|9692.18|9692.18|9692.18|9692.18|9675.56|9675.56|0
1692087300000|2023-08-15 08:15:00|9689.81|9689.81|9695.92|9695.92|9695.92|9695.92|9686.81|9686.81|0
1692087600000|2023-08-15 08:20:00|9695.74|9695.74|9693.06|9693.06|9696.56|9696.56|9688.59|9688.59|0
1692087900000|2023-08-15 08:25:00|9692.99|9692.99|9694.08|9694.08|9697.81|9697.81|9692.47|9692.47|0
1692088200000|2023-08-15 08:30:00|9693.37|9693.37|9680.85|9680.85|9693.37|9693.37|9677.95|9677.95|0
1692088500000|2023-08-15 08:35:00|9683.22|9683.22|9699.74|9699.74|9699.74|9699.74|9682.87|9682.87|0
1692088800000|2023-08-15 08:40:00|9697.38|9697.38|9695.86|9695.86|9697.38|9697.38|9692.79|9692.79|0
1692089100000|2023-08-15 08:45:00|9696.91|9696.91|9701.96|9701.96|9702.17|9702.17|9696.91|9696.91|0
1692089400000|2023-08-15 08:50:00|9699.6|9699.6|9704.82|9704.82|9707.75|9707.75|9699.6|9699.6|0
1692089700000|2023-08-15 08:55:00|9705|9705|9704.41|9704.41|9705.79|9705.79|9704.41|9704.41|0
1692090000000|2023-08-15 09:00:00|9706.78|9706.78|9700.66|9700.66|9706.78|9706.78|9700.66|9700.66|0
1692090300000|2023-08-15 09:05:00|9699.95|9699.95|9709.11|9709.11|9709.11|9709.11|9697.26|9697.26|0
1692090600000|2023-08-15 09:10:00|9708.76|9708.76|9702.08|9702.08|9708.76|9708.76|9702.08|9702.08|0
1692090900000|2023-08-15 09:15:00|9701.73|9701.73|9694.79|9694.79|9701.9|9701.9|9694.79|9694.79|0
1692091200000|2023-08-15 09:20:00|9697.16|9697.16|9699.43|9699.43|9700.73|9700.73|9695.91|9695.91|0
1692091500000|2023-08-15 09:25:00|9699.17|9699.17|9698.01|9698.01|9702.76|9702.76|9696.71|9696.71|0
1692091800000|2023-08-15 09:30:00|9698.16|9698.16|9700.51|9700.51|9700.69|9700.69|9695.61|9695.61|0
1692092100000|2023-08-15 09:35:00|9700.16|9700.16|9696.15|9696.15|9700.16|9700.16|9695.71|9695.71|0
1692092400000|2023-08-15 09:40:00|9693.78|9693.78|9689.37|9689.37|9693.78|9693.78|9687|9687|0
1692092700000|2023-08-15 09:45:00|9688.83|9688.83|9692.4|9692.4|9692.51|9692.51|9688.83|9688.83|0
1692093000000|2023-08-15 09:50:00|9690.04|9690.04|9679.97|9679.97|9690.04|9690.04|9679.97|9679.97|0
1692093300000|2023-08-15 09:55:00|9680.16|9680.16|9677.61|9677.61|9680.42|9680.42|9677.18|9677.18|0
1692093600000|2023-08-15 10:00:00|9672.88|9672.88|9668.69|9668.69|9680.55|9680.55|9668.34|9668.34|0
1692093900000|2023-08-15 10:05:00|9666.32|9666.32|9656.21|9656.21|9666.46|9666.46|9655.86|9655.86|0
1692094200000|2023-08-15 10:10:00|9655.86|9655.86|9657.57|9657.57|9658.2|9658.2|9652.64|9652.64|0
1692094500000|2023-08-15 10:15:00|9657.75|9657.75|9640.22|9640.22|9657.75|9657.75|9637.5|9637.5|0
1692094800000|2023-08-15 10:20:00|9640.32|9640.32|9640.31|9640.31|9643.47|9643.47|9640.31|9640.31|0
1692095100000|2023-08-15 10:25:00|9642.68|9642.68|9632.43|9632.43|9642.68|9642.68|9632.43|9632.43|0
1692095400000|2023-08-15 10:30:00|9634.8|9634.8|9648.8|9648.8|9648.8|9648.8|9634.8|9634.8|0
1692095700000|2023-08-15 10:35:00|9651.17|9651.17|9648.99|9648.99|9658.54|9658.54|9648.99|9648.99|0
1692096000000|2023-08-15 10:40:00|9648.64|9648.64|9644.58|9644.58|9648.64|9648.64|9644.15|9644.15|0
1692096300000|2023-08-15 10:45:00|9644.75|9644.75|9640|9640|9645.37|9645.37|9638.95|9638.95|0
1692096600000|2023-08-15 10:50:00|9640.26|9640.26|9647.03|9647.03|9651.84|9651.84|9640.17|9640.17|0
1692096900000|2023-08-15 10:55:00|9649.39|9649.39|9655.18|9655.18|9655.18|9655.18|9643.16|9643.16|0
1692097200000|2023-08-15 11:00:00|9652.82|9652.82|9639.76|9639.76|9652.82|9652.82|9639.76|9639.76|0
1692097500000|2023-08-15 11:05:00|9639.22|9639.22|9648.48|9648.48|9650.85|9650.85|9634.03|9634.03|0
1692097800000|2023-08-15 11:10:00|9649.18|9649.18|9655.21|9655.21|9655.21|9655.21|9649.18|9649.18|0
1692098100000|2023-08-15 11:15:00|9652.85|9652.85|9656.38|9656.38|9658.92|9658.92|9652.77|9652.77|0
1692098400000|2023-08-15 11:20:00|9656.56|9656.56|9664.11|9664.11|9664.11|9664.11|9656.56|9656.56|0
1692098700000|2023-08-15 11:25:00|9664.81|9664.81|9671.3|9671.3|9674.81|9674.81|9664.81|9664.81|0
1692099000000|2023-08-15 11:30:00|9671.48|9671.48|9674.29|9674.29|9674.47|9674.47|9671.48|9671.48|0
1692099300000|2023-08-15 11:35:00|9671.92|9671.92|9669.03|9669.03|9674.99|9674.99|9668.85|9668.85|0
1692099600000|2023-08-15 11:40:00|9666.66|9666.66|9669.04|9669.04|9669.04|9669.04|9666.31|9666.31|0
1692099900000|2023-08-15 11:45:00|9668.69|9668.69|9666.46|9666.46|9668.69|9668.69|9663.74|9663.74|0
1692100200000|2023-08-15 11:50:00|9666.29|9666.29|9667.84|9667.84|9670.69|9670.69|9665.25|9665.25|0
1692100500000|2023-08-15 11:55:00|9668.1|9668.1|9672.58|9672.58|9672.76|9672.76|9666.16|9666.16|0
1692100800000|2023-08-15 12:00:00|9672.84|9672.84|9676.51|9676.51|9677.26|9677.26|9671.08|9671.08|0
1692101100000|2023-08-15 12:05:00|9681.25|9681.25|9680.29|9680.29|9683.61|9683.61|9680.29|9680.29|0
1692101400000|2023-08-15 12:10:00|9679.95|9679.95|9680.69|9680.69|9681.26|9681.26|9676.66|9676.66|0
1692101700000|2023-08-15 12:15:00|9681.4|9681.4|9679.58|9679.58|9681.49|9681.49|9679.58|9679.58|0
1692102000000|2023-08-15 12:20:00|9677.21|9677.21|9673.71|9673.71|9679.15|9679.15|9671.34|9671.34|0
1692102300000|2023-08-15 12:25:00|9673.89|9673.89|9675.68|9675.68|9675.78|9675.78|9673.18|9673.18|0
1692102600000|2023-08-15 12:30:00|9673.5|9673.5|9679.75|9679.75|9679.75|9679.75|9672.88|9672.88|0
1692102900000|2023-08-15 12:35:00|9682.12|9682.12|9677.84|9677.84|9686.9|9686.9|9677.84|9677.84|0
1692103200000|2023-08-15 12:40:00|9677.58|9677.58|9691.31|9691.31|9691.31|9691.31|9677.58|9677.58|0
1692103500000|2023-08-15 12:45:00|9696.05|9696.05|9697.7|9697.7|9697.7|9697.7|9696.05|9696.05|0
1692103800000|2023-08-15 12:50:00|9697.44|9697.44|9689.22|9689.22|9697.44|9697.44|9689.22|9689.22|0
1692104100000|2023-08-15 12:55:00|9688.96|9688.96|9685.44|9685.44|9688.96|9688.96|9683.07|9683.07|0
1692104400000|2023-08-15 13:00:00|9685.08|9685.08|9686.91|9686.91|9687.88|9687.88|9684.9|9684.9|0
1692104700000|2023-08-15 13:05:00|9687.27|9687.27|9699.38|9699.38|9699.38|9699.38|9687.27|9687.27|0
1692105000000|2023-08-15 13:10:00|9699.55|9699.55|9699.02|9699.02|9704.36|9704.36|9698.24|9698.24|0
1692105300000|2023-08-15 13:15:00|9698.5|9698.5|9708.4|9708.4|9708.4|9708.4|9698.43|9698.43|0
1692105600000|2023-08-15 13:20:00|9707.86|9707.86|9708.24|9708.24|9708.5|9708.5|9703.05|9703.05|0
1692105900000|2023-08-15 13:25:00|9708.31|9708.31|9711.14|9711.14|9711.66|9711.66|9707.7|9707.7|0
1692106200000|2023-08-15 13:30:00|9713.51|9713.51|9704.13|9704.13|9713.67|9713.67|9703.61|9703.61|0
1692106500000|2023-08-15 13:35:00|9706.5|9706.5|9704.6|9704.6|9708.09|9708.09|9702.84|9702.84|0
1692106800000|2023-08-15 13:40:00|9701.71|9701.71|9701.25|9701.25|9704.4|9704.4|9696.26|9696.26|0
1692107100000|2023-08-15 13:45:00|9701.1|9701.1|9690.12|9690.12|9701.1|9701.1|9686.32|9686.32|0
1692107400000|2023-08-15 13:50:00|9692.49|9692.49|9695.13|9695.13|9697.23|9697.23|9687.58|9687.58|0
1692107700000|2023-08-15 13:55:00|9695.3|9695.3|9691.88|9691.88|9698.11|9698.11|9691.7|9691.7|0
1692108000000|2023-08-15 14:00:00|9694.25|9694.25|9675.93|9675.93|9694.25|9694.25|9674.53|9674.53|0
1692108300000|2023-08-15 14:05:00|9675.75|9675.75|9656.84|9656.84|9675.83|9675.83|9655.44|9655.44|0
1692108600000|2023-08-15 14:10:00|9656.58|9656.58|9657.68|9657.68|9666.1|9666.1|9653.49|9653.49|0
1692108900000|2023-08-15 14:15:00|9657.42|9657.42|9644.92|9644.92|9657.77|9657.77|9642.55|9642.55|0
1692109200000|2023-08-15 14:20:00|9644.57|9644.57|9644.86|9644.86|9657.47|9657.47|9642.19|9642.19|0
1692109500000|2023-08-15 14:25:00|9641.71|9641.71|9649.25|9649.25|9650.13|9650.13|9638.8|9638.8|0
1692109800000|2023-08-15 14:30:00|9646.89|9646.89|9638.06|9638.06|9649.61|9649.61|9638.06|9638.06|0
1692110100000|2023-08-15 14:35:00|9634.64|9634.64|9643.5|9643.5|9643.94|9643.94|9631.27|9631.27|0
1692110400000|2023-08-15 14:40:00|9638.76|9638.76|9649.39|9649.39|9651.6|9651.6|9637.45|9637.45|0
1692110700000|2023-08-15 14:45:00|9646.67|9646.67|9644.55|9644.55|9651.27|9651.27|9644.19|9644.19|0
1692111000000|2023-08-15 14:50:00|9644.2|9644.2|9640.54|9640.54|9650.42|9650.42|9640.44|9640.44|0
1692111300000|2023-08-15 14:55:00|9640.44|9640.44|9635.64|9635.64|9642.99|9642.99|9632.66|9632.66|0
1692111600000|2023-08-15 15:00:00|9635.38|9635.38|9653.19|9653.19|9653.19|9653.19|9635.38|9635.38|0
1692111900000|2023-08-15 15:05:00|9653.89|9653.89|9655.02|9655.02|9657.92|9657.92|9648.81|9648.81|0
1692112200000|2023-08-15 15:10:00|9655.2|9655.2|9656.58|9656.58|9657.22|9657.22|9653|9653|0
1692112500000|2023-08-15 15:15:00|9656.84|9656.84|9658.26|9658.26|9658.26|9658.26|9650.55|9650.55|0
1692112800000|2023-08-15 15:20:00|9655.89|9655.89|9657.8|9657.8|9661.23|9661.23|9655.54|9655.54|0
1692113100000|2023-08-15 15:25:00|9658.06|9658.06|9656.13|9656.13|9662.3|9662.3|9656.13|9656.13|0
1692170100000|2023-08-16 07:15:00|9631.88|9631.88|9638.56|9638.56|9643.04|9643.04|9629.09|9629.09|0
1692170400000|2023-08-16 07:20:00|9638.47|9638.47|9640.12|9640.12|9648.37|9648.37|9638.47|9638.47|0
1692170700000|2023-08-16 07:25:00|9642.58|9642.58|9640.21|9640.21|9642.82|9642.82|9640.21|9640.21|0
1692171000000|2023-08-16 07:30:00|9642.57|9642.57|9643.42|9643.42|9643.96|9643.96|9636.34|9636.34|0
1692171300000|2023-08-16 07:35:00|9643.64|9643.64|9639.5|9639.5|9649.48|9649.48|9636.08|9636.08|0
1692171600000|2023-08-16 07:40:00|9640.21|9640.21|9639.89|9639.89|9645.68|9645.68|9636.03|9636.03|0
1692171900000|2023-08-16 07:45:00|9642.25|9642.25|9635.33|9635.33|9642.25|9642.25|9632.96|9632.96|0
1692172200000|2023-08-16 07:50:00|9632.96|9632.96|9629.83|9629.83|9634.56|9634.56|9627.46|9627.46|0
1692172500000|2023-08-16 07:55:00|9627.46|9627.46|9617.08|9617.08|9627.59|9627.59|9617.08|9617.08|0
1692172800000|2023-08-16 08:00:00|9616.9|9616.9|9629.96|9629.96|9630.24|9630.24|9616.9|9616.9|0
1692173100000|2023-08-16 08:05:00|9631.79|9631.79|9628.41|9628.41|9632.98|9632.98|9626.04|9626.04|0
1692173400000|2023-08-16 08:10:00|9628.06|9628.06|9626.6|9626.6|9628.06|9628.06|9621.43|9621.43|0
1692173700000|2023-08-16 08:15:00|9628.96|9628.96|9622.06|9622.06|9630.02|9630.02|9619.14|9619.14|0
1692174000000|2023-08-16 08:20:00|9622.41|9622.41|9628.21|9628.21|9628.39|9628.39|9620.76|9620.76|0
1692174300000|2023-08-16 08:25:00|9627.68|9627.68|9623.89|9623.89|9628.81|9628.81|9623.89|9623.89|0
1692174600000|2023-08-16 08:30:00|9623.35|9623.35|9605.43|9605.43|9625.98|9625.98|9605.43|9605.43|0
1692174900000|2023-08-16 08:35:00|9607.79|9607.79|9602.46|9602.46|9607.79|9607.79|9589.82|9589.82|0
1692175200000|2023-08-16 08:40:00|9601.94|9601.94|9603.82|9603.82|9610.9|9610.9|9601.52|9601.52|0
1692175500000|2023-08-16 08:45:00|9606.18|9606.18|9605.88|9605.88|9609.9|9609.9|9605.88|9605.88|0
1692175800000|2023-08-16 08:50:00|9603.51|9603.51|9599.85|9599.85|9603.51|9603.51|9599.04|9599.04|0
1692176100000|2023-08-16 08:55:00|9600.2|9600.2|9598.68|9598.68|9601.83|9601.83|9597.57|9597.57|0
1692176400000|2023-08-16 09:00:00|9598.98|9598.98|9607.77|9607.77|9608.01|9608.01|9596.08|9596.08|0
1692176700000|2023-08-16 09:05:00|9607.25|9607.25|9609.65|9609.65|9609.65|9609.65|9602.8|9602.8|0
1692177000000|2023-08-16 09:10:00|9609.74|9609.74|9608.41|9608.41|9611.15|9611.15|9607.64|9607.64|0
1692177300000|2023-08-16 09:15:00|9606.05|9606.05|9594.09|9594.09|9606.55|9606.55|9593.04|9593.04|0
1692177600000|2023-08-16 09:20:00|9591.73|9591.73|9577.18|9577.18|9591.73|9591.73|9572.27|9572.27|0
1692177900000|2023-08-16 09:25:00|9574.81|9574.81|9583.12|9583.12|9583.12|9583.12|9574.81|9574.81|0
1692178200000|2023-08-16 09:30:00|9583.27|9583.27|9597.4|9597.4|9599.77|9599.77|9583.27|9583.27|0
1692178500000|2023-08-16 09:35:00|9598.11|9598.11|9592.47|9592.47|9598.11|9598.11|9592.47|9592.47|0
1692178800000|2023-08-16 09:40:00|9591.17|9591.17|9590.11|9590.11|9596.24|9596.24|9589.14|9589.14|0
1692179100000|2023-08-16 09:45:00|9587.74|9587.74|9592.21|9592.21|9592.4|9592.4|9587.74|9587.74|0
1692179400000|2023-08-16 09:50:00|9592.73|9592.73|9587.91|9587.91|9593.3|9593.3|9584.51|9584.51|0
1692179700000|2023-08-16 09:55:00|9585.54|9585.54|9592.46|9592.46|9592.46|9592.46|9584.69|9584.69|0
1692180000000|2023-08-16 10:00:00|9592.81|9592.81|9593.42|9593.42|9594.41|9594.41|9585.76|9585.76|0
1692180300000|2023-08-16 10:05:00|9595.79|9595.79|9595.1|9595.1|9597.47|9597.47|9595.1|9595.1|0
1692180600000|2023-08-16 10:10:00|9594.58|9594.58|9586.89|9586.89|9596.95|9596.95|9586.89|9586.89|0
1692180900000|2023-08-16 10:15:00|9586.7|9586.7|9592.27|9592.27|9592.27|9592.27|9585.79|9585.79|0
1692181200000|2023-08-16 10:20:00|9592.18|9592.18|9593.11|9593.11|9593.11|9593.11|9586.57|9586.57|0
1692181500000|2023-08-16 10:25:00|9595.48|9595.48|9596.8|9596.8|9597.34|9597.34|9595.48|9595.48|0
1692181800000|2023-08-16 10:30:00|9597.27|9597.27|9590.17|9590.17|9597.27|9597.27|9585.81|9585.81|0
1692182100000|2023-08-16 10:35:00|9591.58|9591.58|9591.91|9591.91|9591.93|9591.93|9589.91|9589.91|0
1692182400000|2023-08-16 10:40:00|9589.55|9589.55|9590.74|9590.74|9590.74|9590.74|9586.01|9586.01|0
1692182700000|2023-08-16 10:45:00|9588.37|9588.37|9588.27|9588.27|9591.78|9591.78|9588.11|9588.11|0
1692183000000|2023-08-16 10:50:00|9585.2|9585.2|9578.08|9578.08|9585.2|9585.2|9577.41|9577.41|0
1692183300000|2023-08-16 10:55:00|9579.14|9579.14|9574.79|9574.79|9583.7|9583.7|9574.79|9574.79|0
1692183600000|2023-08-16 11:00:00|9575.05|9575.05|9571.69|9571.69|9575.05|9575.05|9571.16|9571.16|0
1692183900000|2023-08-16 11:05:00|9570.99|9570.99|9570.91|9570.91|9570.99|9570.99|9567.66|9567.66|0
1692184200000|2023-08-16 11:10:00|9568.55|9568.55|9554.97|9554.97|9568.55|9568.55|9554.97|9554.97|0
1692184500000|2023-08-16 11:15:00|9554.44|9554.44|9555.3|9555.3|9555.65|9555.65|9554.26|9554.26|0
1692184800000|2023-08-16 11:20:00|9555.56|9555.56|9554.82|9554.82|9555.56|9555.56|9552.45|9552.45|0
1692185100000|2023-08-16 11:25:00|9554.54|9554.54|9566.73|9566.73|9566.73|9566.73|9554.12|9554.12|0
1692185400000|2023-08-16 11:30:00|9566.99|9566.99|9566.2|9566.2|9566.99|9566.99|9564.1|9564.1|0
1692185700000|2023-08-16 11:35:00|9568.56|9568.56|9568.37|9568.37|9570.13|9570.13|9566.46|9566.46|0
1692186000000|2023-08-16 11:40:00|9568.2|9568.2|9566.28|9566.28|9568.2|9568.2|9565.32|9565.32|0
1692186300000|2023-08-16 11:45:00|9565.92|9565.92|9564.97|9564.97|9568.64|9568.64|9563.91|9563.91|0
1692186600000|2023-08-16 11:50:00|9567.33|9567.33|9559.85|9559.85|9567.33|9567.33|9559.85|9559.85|0
1692186900000|2023-08-16 11:55:00|9559.15|9559.15|9555.47|9555.47|9559.15|9559.15|9555.21|9555.21|0
1692187200000|2023-08-16 12:00:00|9555.37|9555.37|9549.5|9549.5|9555.55|9555.55|9549.5|9549.5|0
1692187500000|2023-08-16 12:05:00|9551.87|9551.87|9547.84|9547.84|9552.93|9552.93|9547.84|9547.84|0
1692187800000|2023-08-16 12:10:00|9550.21|9550.21|9530.34|9530.34|9550.91|9550.91|9530.16|9530.16|0
1692188100000|2023-08-16 12:15:00|9530.69|9530.69|9544.44|9544.44|9544.44|9544.44|9529.38|9529.38|0
1692188400000|2023-08-16 12:20:00|9545.51|9545.51|9551.46|9551.46|9552.34|9552.34|9545.51|9545.51|0
1692188700000|2023-08-16 12:25:00|9546.73|9546.73|9547.15|9547.15|9552.24|9552.24|9546.53|9546.53|0
1692189000000|2023-08-16 12:30:00|9546.97|9546.97|9546.04|9546.04|9553.2|9553.2|9544.61|9544.61|0
1692189300000|2023-08-16 12:35:00|9545.34|9545.34|9539.89|9539.89|9547.97|9547.97|9539.89|9539.89|0
1692189600000|2023-08-16 12:40:00|9537.27|9537.27|9531.32|9531.32|9537.27|9537.27|9530.26|9530.26|0
1692189900000|2023-08-16 12:45:00|9530.81|9530.81|9523.38|9523.38|9531.1|9531.1|9523.38|9523.38|0
1692190200000|2023-08-16 12:50:00|9523.56|9523.56|9515.35|9515.35|9527.68|9527.68|9514.99|9514.99|0
1692190500000|2023-08-16 12:55:00|9515.44|9515.44|9513.75|9513.75|9515.77|9515.77|9509.38|9509.38|0
1692190800000|2023-08-16 13:00:00|9514.79|9514.79|9505.14|9505.14|9514.79|9514.79|9505.14|9505.14|0
1692191100000|2023-08-16 13:05:00|9504.79|9504.79|9515.84|9515.84|9516.02|9516.02|9504.43|9504.43|0
1692191400000|2023-08-16 13:10:00|9513.48|9513.48|9514.44|9514.44|9516.88|9516.88|9513.48|9513.48|0
1692191700000|2023-08-16 13:15:00|9516.81|9516.81|9517.16|9517.16|9522.42|9522.42|9513.74|9513.74|0
1692192000000|2023-08-16 13:20:00|9517.34|9517.34|9514.15|9514.15|9518.65|9518.65|9513.05|9513.05|0
1692192300000|2023-08-16 13:25:00|9514.5|9514.5|9504.51|9504.51|9514.92|9514.92|9504.33|9504.33|0
1692192600000|2023-08-16 13:30:00|9502.14|9502.14|9506.16|9506.16|9517.58|9517.58|9502.14|9502.14|0
1692192900000|2023-08-16 13:35:00|9506.09|9506.09|9507.13|9507.13|9513.51|9513.51|9503.2|9503.2|0
1692193200000|2023-08-16 13:40:00|9507.39|9507.39|9513.97|9513.97|9515.46|9515.46|9507.39|9507.39|0
1692193500000|2023-08-16 13:45:00|9511.6|9511.6|9512.93|9512.93|9512.93|9512.93|9507.5|9507.5|0
1692193800000|2023-08-16 13:50:00|9512.58|9512.58|9496.69|9496.69|9515.02|9515.02|9496.69|9496.69|0
1692194100000|2023-08-16 13:55:00|9495.91|9495.91|9489.57|9489.57|9496.17|9496.17|9489.57|9489.57|0
1692194400000|2023-08-16 14:00:00|9489.92|9489.92|9495.58|9495.58|9495.58|9495.58|9482.53|9482.53|0
1692194700000|2023-08-16 14:05:00|9495.93|9495.93|9502.16|9502.16|9504.53|9504.53|9493.73|9493.73|0
1692195000000|2023-08-16 14:10:00|9504.53|9504.53|9506.06|9506.06|9513.06|9513.06|9504.18|9504.18|0
1692195300000|2023-08-16 14:15:00|9505.8|9505.8|9515.64|9515.64|9515.64|9515.64|9505.8|9505.8|0
1692195600000|2023-08-16 14:20:00|9515.82|9515.82|9513.34|9513.34|9519.66|9519.66|9512.4|9512.4|0
1692195900000|2023-08-16 14:25:00|9513|9513|9512.97|9512.97|9518.07|9518.07|9511.66|9511.66|0
1692196200000|2023-08-16 14:30:00|9512.82|9512.82|9511.72|9511.72|9517.63|9517.63|9511.01|9511.01|0
1692196500000|2023-08-16 14:35:00|9514.08|9514.08|9514.06|9514.06|9516.69|9516.69|9513.02|9513.02|0
1692196800000|2023-08-16 14:40:00|9516.43|9516.43|9516.17|9516.17|9518.9|9518.9|9513.81|9513.81|0
1692197100000|2023-08-16 14:45:00|9513.81|9513.81|9510.57|9510.57|9517.42|9517.42|9510.57|9510.57|0
1692197400000|2023-08-16 14:50:00|9510.76|9510.76|9516.88|9516.88|9525.12|9525.12|9510.76|9510.76|0
1692197700000|2023-08-16 14:55:00|9517.14|9517.14|9530.83|9530.83|9530.83|9530.83|9517.14|9517.14|0
1692198000000|2023-08-16 15:00:00|9530.93|9530.93|9536.28|9536.28|9538.57|9538.57|9530.85|9530.85|0
1692198300000|2023-08-16 15:05:00|9536.43|9536.43|9535.96|9535.96|9538.43|9538.43|9533.33|9533.33|0
1692198600000|2023-08-16 15:10:00|9533.59|9533.59|9525.18|9525.18|9535.6|9535.6|9523.17|9523.17|0
1692198900000|2023-08-16 15:15:00|9525|9525|9526.99|9526.99|9527.98|9527.98|9524.73|9524.73|0
1692199200000|2023-08-16 15:20:00|9526.73|9526.73|9529.81|9529.81|9532.43|9532.43|9526.65|9526.65|0
1692199500000|2023-08-16 15:25:00|9529.66|9529.66|9530.02|9530.02|9532.9|9532.9|9527.48|9527.48|0
1692256500000|2023-08-17 07:15:00|9462.29|9462.29|9472.31|9472.31|9476.5|9476.5|9461.94|9461.94|0
1692256800000|2023-08-17 07:20:00|9469.59|9469.59|9455.25|9455.25|9470.01|9470.01|9453.4|9453.4|0
1692257100000|2023-08-17 07:25:00|9455.53|9455.53|9450.15|9450.15|9456.08|9456.08|9449.35|9449.35|0
1692257400000|2023-08-17 07:30:00|9450.6|9450.6|9451.82|9451.82|9461.11|9461.11|9450.6|9450.6|0
1692257700000|2023-08-17 07:35:00|9454.19|9454.19|9448.51|9448.51|9454.26|9454.26|9445.41|9445.41|0
1692258000000|2023-08-17 07:40:00|9446.14|9446.14|9438.86|9438.86|9446.14|9446.14|9436.06|9436.06|0
1692258300000|2023-08-17 07:45:00|9439.64|9439.64|9449.68|9449.68|9454.58|9454.58|9439.64|9439.64|0
1692258600000|2023-08-17 07:50:00|9449.45|9449.45|9434.81|9434.81|9449.71|9449.71|9434.81|9434.81|0
1692258900000|2023-08-17 07:55:00|9437.18|9437.18|9441.1|9441.1|9446.91|9446.91|9436.84|9436.84|0
1692259200000|2023-08-17 08:00:00|9441.61|9441.61|9444.51|9444.51|9447.62|9447.62|9440.74|9440.74|0
1692259500000|2023-08-17 08:05:00|9444.87|9444.87|9447.45|9447.45|9450.9|9450.9|9443.97|9443.97|0
1692259800000|2023-08-17 08:10:00|9449.82|9449.82|9461.61|9461.61|9461.84|9461.84|9449.82|9449.82|0
1692260100000|2023-08-17 08:15:00|9461.44|9461.44|9461.52|9461.52|9461.52|9461.52|9455.26|9455.26|0
1692260400000|2023-08-17 08:20:00|9461.16|9461.16|9454.97|9454.97|9464.67|9464.67|9454.97|9454.97|0
1692260700000|2023-08-17 08:25:00|9452.6|9452.6|9456.12|9456.12|9462.03|9462.03|9452.19|9452.19|0
1692261000000|2023-08-17 08:30:00|9456.27|9456.27|9459.62|9459.62|9462.79|9462.79|9455.53|9455.53|0
1692261300000|2023-08-17 08:35:00|9459.34|9459.34|9464.87|9464.87|9465.27|9465.27|9459.34|9459.34|0
1692261600000|2023-08-17 08:40:00|9465.56|9465.56|9476.39|9476.39|9476.39|9476.39|9465.36|9465.36|0
1692261900000|2023-08-17 08:45:00|9474.02|9474.02|9467.89|9467.89|9474.02|9474.02|9467.54|9467.54|0
1692262200000|2023-08-17 08:50:00|9470.25|9470.25|9456.52|9456.52|9470.44|9470.44|9456.38|9456.38|0
1692262500000|2023-08-17 08:55:00|9458.89|9458.89|9458.2|9458.2|9460.58|9460.58|9455.92|9455.92|0
1692262800000|2023-08-17 09:00:00|9458.72|9458.72|9471.11|9471.11|9471.11|9471.11|9458.72|9458.72|0
1692263100000|2023-08-17 09:05:00|9471.37|9471.37|9467.28|9467.28|9471.37|9471.37|9462.17|9462.17|0
1692263400000|2023-08-17 09:10:00|9467.63|9467.63|9462.48|9462.48|9472.36|9472.36|9462.48|9462.48|0
1692263700000|2023-08-17 09:15:00|9464.85|9464.85|9460.55|9460.55|9464.94|9464.94|9459.93|9459.93|0
1692264000000|2023-08-17 09:20:00|9460.29|9460.29|9457.59|9457.59|9460.29|9460.29|9456.64|9456.64|0
1692264300000|2023-08-17 09:25:00|9458.11|9458.11|9443.59|9443.59|9458.11|9458.11|9443.41|9443.41|0
1692264600000|2023-08-17 09:30:00|9443.31|9443.31|9434.02|9434.02|9445.48|9445.48|9434.02|9434.02|0
1692264900000|2023-08-17 09:35:00|9433.67|9433.67|9440.92|9440.92|9440.92|9440.92|9433.67|9433.67|0
1692265200000|2023-08-17 09:40:00|9440.66|9440.66|9445.69|9445.69|9445.69|9445.69|9438.48|9438.48|0
1692265500000|2023-08-17 09:45:00|9447.09|9447.09|9454.82|9454.82|9457.19|9457.19|9446.92|9446.92|0
1692265800000|2023-08-17 09:50:00|9459.55|9459.55|9463.06|9463.06|9465.42|9465.42|9459.55|9459.55|0
1692266100000|2023-08-17 09:55:00|9463.83|9463.83|9463.46|9463.46|9466.02|9466.02|9463.46|9463.46|0
1692266400000|2023-08-17 10:00:00|9464.78|9464.78|9468.29|9468.29|9470.66|9470.66|9464.78|9464.78|0
1692266700000|2023-08-17 10:05:00|9468.55|9468.55|9466.83|9466.83|9470.17|9470.17|9466.83|9466.83|0
1692267000000|2023-08-17 10:10:00|9467.09|9467.09|9472.08|9472.08|9472.08|9472.08|9466.38|9466.38|0
1692267300000|2023-08-17 10:15:00|9472.36|9472.36|9470.07|9470.07|9474.98|9474.98|9469.56|9469.56|0
1692267600000|2023-08-17 10:20:00|9469.81|9469.81|9463.34|9463.34|9469.81|9469.81|9463.34|9463.34|0
1692267900000|2023-08-17 10:25:00|9463.6|9463.6|9459.91|9459.91|9465.79|9465.79|9459.91|9459.91|0
1692268200000|2023-08-17 10:30:00|9460.19|9460.19|9459.59|9459.59|9461.81|9461.81|9456.73|9456.73|0
1692268500000|2023-08-17 10:35:00|9457.23|9457.23|9452.73|9452.73|9457.95|9457.95|9452.73|9452.73|0
1692268800000|2023-08-17 10:40:00|9455.1|9455.1|9458.55|9458.55|9460.92|9460.92|9455.1|9455.1|0
1692269100000|2023-08-17 10:45:00|9457.51|9457.51|9452.27|9452.27|9457.69|9457.69|9452.27|9452.27|0
1692269400000|2023-08-17 10:50:00|9451.92|9451.92|9455.06|9455.06|9455.41|9455.41|9451.66|9451.66|0
1692269700000|2023-08-17 10:55:00|9452.7|9452.7|9451.62|9451.62|9456.54|9456.54|9451.62|9451.62|0
1692270000000|2023-08-17 11:00:00|9451.36|9451.36|9448.19|9448.19|9451.36|9451.36|9445.82|9445.82|0
1692270300000|2023-08-17 11:05:00|9448.54|9448.54|9445.52|9445.52|9448.54|9448.54|9445.16|9445.16|0
1692270600000|2023-08-17 11:10:00|9445.26|9445.26|9446.87|9446.87|9446.87|9446.87|9444.55|9444.55|0
1692270900000|2023-08-17 11:15:00|9444.5|9444.5|9447.13|9447.13|9450.02|9450.02|9444.32|9444.32|0
1692271200000|2023-08-17 11:20:00|9447.39|9447.39|9441.42|9441.42|9447.39|9447.39|9440.81|9440.81|0
1692271500000|2023-08-17 11:25:00|9441.6|9441.6|9444.67|9444.67|9444.67|9444.67|9441.6|9441.6|0
1692271800000|2023-08-17 11:30:00|9442.3|9442.3|9435.53|9435.53|9442.3|9442.3|9435.16|9435.16|0
1692272100000|2023-08-17 11:35:00|9435.27|9435.27|9436.27|9436.27|9438.52|9438.52|9435.01|9435.01|0
1692272400000|2023-08-17 11:40:00|9436.79|9436.79|9437.4|9437.4|9437.4|9437.4|9436.79|9436.79|0
1692272700000|2023-08-17 11:45:00|9437.76|9437.76|9442.56|9442.56|9443.01|9443.01|9437.76|9437.76|0
1692273000000|2023-08-17 11:50:00|9443.1|9443.1|9444.56|9444.56|9444.58|9444.58|9440.73|9440.73|0
1692273300000|2023-08-17 11:55:00|9442.2|9442.2|9443.08|9443.08|9445.16|9445.16|9442.2|9442.2|0
1692273600000|2023-08-17 12:00:00|9443.34|9443.34|9444.39|9444.39|9445.7|9445.7|9442.21|9442.21|0
1692273900000|2023-08-17 12:05:00|9444.65|9444.65|9443.79|9443.79|9444.65|9444.65|9441.68|9441.68|0
1692274200000|2023-08-17 12:10:00|9442.74|9442.74|9445.55|9445.55|9445.99|9445.99|9441.34|9441.34|0
1692274500000|2023-08-17 12:15:00|9445.37|9445.37|9450.51|9450.51|9450.87|9450.87|9442.71|9442.71|0
1692274800000|2023-08-17 12:20:00|9450.25|9450.25|9453.06|9453.06|9453.06|9453.06|9449.9|9449.9|0
1692275100000|2023-08-17 12:25:00|9452.88|9452.88|9464.43|9464.43|9466.64|9466.64|9452.88|9452.88|0
1692275400000|2023-08-17 12:30:00|9464.17|9464.17|9459.46|9459.46|9466.64|9466.64|9458.94|9458.94|0
1692275700000|2023-08-17 12:35:00|9459.81|9459.81|9462.6|9462.6|9468.64|9468.64|9459.81|9459.81|0
1692276000000|2023-08-17 12:40:00|9460.23|9460.23|9465.75|9465.75|9468.3|9468.3|9459.97|9459.97|0
1692276300000|2023-08-17 12:45:00|9464.97|9464.97|9462.99|9462.99|9464.97|9464.97|9459.89|9459.89|0
1692276600000|2023-08-17 12:50:00|9462.64|9462.64|9463.23|9463.23|9467.27|9467.27|9462.64|9462.64|0
1692276900000|2023-08-17 12:55:00|9463.41|9463.41|9470.68|9470.68|9471.84|9471.84|9463.41|9463.41|0
1692277200000|2023-08-17 13:00:00|9469.98|9469.98|9470.64|9470.64|9472.91|9472.91|9465.81|9465.81|0
1692277500000|2023-08-17 13:05:00|9470.99|9470.99|9465.61|9465.61|9470.99|9470.99|9462.89|9462.89|0
1692277800000|2023-08-17 13:10:00|9463.24|9463.24|9462.43|9462.43|9463.24|9463.24|9457.63|9457.63|0
1692278100000|2023-08-17 13:15:00|9461.91|9461.91|9455.59|9455.59|9461.91|9461.91|9455.33|9455.33|0
1692278400000|2023-08-17 13:20:00|9455.33|9455.33|9453.72|9453.72|9457.69|9457.69|9453.72|9453.72|0
1692278700000|2023-08-17 13:25:00|9453.46|9453.46|9454.31|9454.31|9456.23|9456.23|9452.4|9452.4|0
1692279000000|2023-08-17 13:30:00|9454.13|9454.13|9445.6|9445.6|9456.23|9456.23|9445.6|9445.6|0
1692279300000|2023-08-17 13:35:00|9445.69|9445.69|9448.3|9448.3|9450.74|9450.74|9443.74|9443.74|0
1692279600000|2023-08-17 13:40:00|9448.13|9448.13|9436.31|9436.31|9452.65|9452.65|9436.31|9436.31|0
1692279900000|2023-08-17 13:45:00|9431.57|9431.57|9435.84|9435.84|9437.06|9437.06|9426.54|9426.54|0
1692280200000|2023-08-17 13:50:00|9438.2|9438.2|9423.46|9423.46|9441.11|9441.11|9423.46|9423.46|0
1692280500000|2023-08-17 13:55:00|9423.02|9423.02|9422|9422|9423.85|9423.85|9417.82|9417.82|0
1692280800000|2023-08-17 14:00:00|9421.74|9421.74|9427.84|9427.84|9431.9|9431.9|9421.66|9421.66|0
1692281100000|2023-08-17 14:05:00|9428.1|9428.1|9442.81|9442.81|9442.81|9442.81|9423.83|9423.83|0
1692281400000|2023-08-17 14:10:00|9440.44|9440.44|9443.66|9443.66|9445|9445|9435.44|9435.44|0
1692281700000|2023-08-17 14:15:00|9441.29|9441.29|9439.08|9439.08|9445.96|9445.96|9435.73|9435.73|0
1692282000000|2023-08-17 14:20:00|9439.42|9439.42|9439.46|9439.46|9444.96|9444.96|9437.94|9437.94|0
1692282300000|2023-08-17 14:25:00|9438.42|9438.42|9428.27|9428.27|9438.42|9438.42|9425.64|9425.64|0
1692282600000|2023-08-17 14:30:00|9430.63|9430.63|9414.16|9414.16|9435.27|9435.27|9414.16|9414.16|0
1692282900000|2023-08-17 14:35:00|9414.51|9414.51|9416.5|9416.5|9416.57|9416.57|9407.05|9407.05|0
1692283200000|2023-08-17 14:40:00|9416.76|9416.76|9423.44|9423.44|9427.71|9427.71|9416.5|9416.5|0
1692283500000|2023-08-17 14:45:00|9421.07|9421.07|9422.17|9422.17|9422.25|9422.25|9414.76|9414.76|0
1692283800000|2023-08-17 14:50:00|9419.8|9419.8|9419.05|9419.05|9425.33|9425.33|9418.79|9418.79|0
1692284100000|2023-08-17 14:55:00|9418.87|9418.87|9415.65|9415.65|9422.17|9422.17|9415.65|9415.65|0
1692284400000|2023-08-17 15:00:00|9415.47|9415.47|9417.37|9417.37|9417.81|9417.81|9411.93|9411.93|0
1692284700000|2023-08-17 15:05:00|9420.09|9420.09|9429.73|9429.73|9432.53|9432.53|9416.4|9416.4|0
1692285000000|2023-08-17 15:10:00|9430.51|9430.51|9432.41|9432.41|9433.93|9433.93|9426.29|9426.29|0
1692285300000|2023-08-17 15:15:00|9432.67|9432.67|9422.71|9422.71|9432.67|9432.67|9422.45|9422.45|0
1692285600000|2023-08-17 15:20:00|9422.89|9422.89|9425.62|9425.62|9425.69|9425.69|9419.13|9419.13|0
1692285900000|2023-08-17 15:25:00|9425.27|9425.27|9420|9420|9427.27|9427.27|9418.78|9418.78|0
1692342900000|2023-08-18 07:15:00|9366.24|9366.24|9367.69|9367.69|9368.25|9368.25|9353.91|9353.91|0
1692343200000|2023-08-18 07:20:00|9367.54|9367.54|9369.09|9369.09|9373.48|9373.48|9363.54|9363.54|0
1692343500000|2023-08-18 07:25:00|9369.44|9369.44|9362.5|9362.5|9373.14|9373.14|9361.89|9361.89|0
1692343800000|2023-08-18 07:30:00|9364.87|9364.87|9359.86|9359.86|9364.94|9364.94|9354.02|9354.02|0
1692344100000|2023-08-18 07:35:00|9359.6|9359.6|9361.02|9361.02|9370.23|9370.23|9359.6|9359.6|0
1692344400000|2023-08-18 07:40:00|9360.37|9360.37|9359.66|9359.66|9361.18|9361.18|9351.04|9351.04|0
1692344700000|2023-08-18 07:45:00|9359.4|9359.4|9364.82|9364.82|9367.49|9367.49|9359.4|9359.4|0
1692345000000|2023-08-18 07:50:00|9364.56|9364.56|9373.63|9373.63|9373.63|9373.63|9356.42|9356.42|0
1692345300000|2023-08-18 07:55:00|9374.34|9374.34|9386.63|9386.63|9389|9389|9371.4|9371.4|0
1692345600000|2023-08-18 08:00:00|9386.89|9386.89|9411.14|9411.14|9411.91|9411.91|9385.83|9385.83|0
1692345900000|2023-08-18 08:05:00|9411.4|9411.4|9407.78|9407.78|9412.53|9412.53|9407.78|9407.78|0
1692346200000|2023-08-18 08:10:00|9408.13|9408.13|9413.33|9413.33|9415.4|9415.4|9408.13|9408.13|0
1692346500000|2023-08-18 08:15:00|9413.61|9413.61|9395.95|9395.95|9414.06|9414.06|9393.42|9393.42|0
1692346800000|2023-08-18 08:20:00|9396.21|9396.21|9392.35|9392.35|9398.41|9398.41|9392.35|9392.35|0
1692347100000|2023-08-18 08:25:00|9392.87|9392.87|9389.75|9389.75|9396.01|9396.01|9389.75|9389.75|0
1692347400000|2023-08-18 08:30:00|9389.4|9389.4|9392.57|9392.57|9392.57|9392.57|9386.77|9386.77|0
1692347700000|2023-08-18 08:35:00|9392.93|9392.93|9389.42|9389.42|9392.93|9392.93|9380.57|9380.57|0
1692348000000|2023-08-18 08:40:00|9391.78|9391.78|9392.84|9392.84|9398.8|9398.8|9388.37|9388.37|0
1692348300000|2023-08-18 08:45:00|9395.21|9395.21|9390.14|9390.14|9396.89|9396.89|9385.59|9385.59|0
1692348600000|2023-08-18 08:50:00|9394.87|9394.87|9401.38|9401.38|9401.74|9401.74|9394.87|9394.87|0
1692348900000|2023-08-18 08:55:00|9403.75|9403.75|9409.01|9409.01|9409.01|9409.01|9403.4|9403.4|0
1692349200000|2023-08-18 09:00:00|9408.75|9408.75|9406.81|9406.81|9412.45|9412.45|9406.55|9406.55|0
1692349500000|2023-08-18 09:05:00|9411.54|9411.54|9405.79|9405.79|9414.89|9414.89|9405.18|9405.18|0
1692350100000|2023-08-18 09:15:00|9403.33|9403.33|9386.91|9386.91|9405.73|9405.73|9384.02|9384.02|0
1692350400000|2023-08-18 09:20:00|9386.37|9386.37|9375.94|9375.94|9387.43|9387.43|9375.87|9375.87|0
1692350700000|2023-08-18 09:25:00|9375.59|9375.59|9363.75|9363.75|9375.59|9375.59|9361.38|9361.38|0
1692351000000|2023-08-18 09:30:00|9364.36|9364.36|9381.97|9381.97|9381.97|9381.97|9364.36|9364.36|0
1692351300000|2023-08-18 09:35:00|9382.32|9382.32|9383.22|9383.22|9383.73|9383.73|9376.38|9376.38|0
1692351600000|2023-08-18 09:40:00|9382.96|9382.96|9388.22|9388.22|9393.74|9393.74|9382.96|9382.96|0
1692351900000|2023-08-18 09:45:00|9388.04|9388.04|9401.85|9401.85|9401.85|9401.85|9387.78|9387.78|0
1692352200000|2023-08-18 09:50:00|9401.59|9401.59|9397.24|9397.24|9407.64|9407.64|9394.7|9394.7|0
1692352500000|2023-08-18 09:55:00|9397.59|9397.59|9395.24|9395.24|9401.02|9401.02|9392.87|9392.87|0
1692352800000|2023-08-18 10:00:00|9394.87|9394.87|9397.62|9397.62|9397.62|9397.62|9389.91|9389.91|0
1692353100000|2023-08-18 10:05:00|9398|9398|9403.96|9403.96|9411.42|9411.42|9398|9398|0
1692353400000|2023-08-18 10:10:00|9401.6|9401.6|9412.1|9412.1|9412.72|9412.72|9401.6|9401.6|0
1692353700000|2023-08-18 10:15:00|9409.74|9409.74|9407.11|9407.11|9409.74|9409.74|9405.76|9405.76|0
1692354000000|2023-08-18 10:20:00|9406.85|9406.85|9404.48|9404.48|9415.95|9415.95|9404.48|9404.48|0
1692354300000|2023-08-18 10:25:00|9405.26|9405.26|9403.24|9403.24|9408.49|9408.49|9403.24|9403.24|0
1692354600000|2023-08-18 10:30:00|9402.88|9402.88|9397.79|9397.79|9402.88|9402.88|9397.53|9397.53|0
1692354900000|2023-08-18 10:35:00|9395.42|9395.42|9393.89|9393.89|9397.75|9397.75|9393.89|9393.89|0
1692355200000|2023-08-18 10:40:00|9393.97|9393.97|9394.61|9394.61|9399.04|9399.04|9393.97|9393.97|0
1692355500000|2023-08-18 10:45:00|9392.24|9392.24|9392.32|9392.32|9392.5|9392.5|9392.14|9392.14|0
1692355800000|2023-08-18 10:50:00|9391.97|9391.97|9396.54|9396.54|9398.62|9398.62|9391.97|9391.97|0
1692356100000|2023-08-18 10:55:00|9396.71|9396.71|9396.83|9396.83|9400|9400|9394.47|9394.47|0
1692356400000|2023-08-18 11:00:00|9397.18|9397.18|9395.49|9395.49|9400.68|9400.68|9392.42|9392.42|0
1692356700000|2023-08-18 11:05:00|9395.23|9395.23|9394.96|9394.96|9395.23|9395.23|9388.65|9388.65|0
1692357000000|2023-08-18 11:10:00|9394.7|9394.7|9393.76|9393.76|9395.23|9395.23|9393.76|9393.76|0
1692357300000|2023-08-18 11:15:00|9396.13|9396.13|9390.63|9390.63|9398.5|9398.5|9390.46|9390.46|0
1692357600000|2023-08-18 11:20:00|9390.98|9390.98|9390.43|9390.43|9393.87|9393.87|9390.43|9390.43|0
1692357900000|2023-08-18 11:25:00|9388.06|9388.06|9387.89|9387.89|9390.25|9390.25|9387.18|9387.18|0
1692358200000|2023-08-18 11:30:00|9388.24|9388.24|9385.98|9385.98|9388.5|9388.5|9381.41|9381.41|0
1692358500000|2023-08-18 11:35:00|9383.62|9383.62|9379.95|9379.95|9383.62|9383.62|9379.77|9379.77|0
1692358800000|2023-08-18 11:40:00|9380.13|9380.13|9383.44|9383.44|9385.8|9385.8|9379.79|9379.79|0
1692359100000|2023-08-18 11:45:00|9383.18|9383.18|9382.34|9382.34|9383.27|9383.27|9380.03|9380.03|0
1692359400000|2023-08-18 11:50:00|9381.99|9381.99|9380.11|9380.11|9385.07|9385.07|9379.58|9379.58|0
1692359700000|2023-08-18 11:55:00|9379.94|9379.94|9389.95|9389.95|9393.55|9393.55|9379.72|9379.72|0
1692360000000|2023-08-18 12:00:00|9389.77|9389.77|9394.38|9394.38|9396.56|9396.56|9389.28|9389.28|0
1692360300000|2023-08-18 12:05:00|9394.02|9394.02|9393.84|9393.84|9396.4|9396.4|9390.42|9390.42|0
1692360600000|2023-08-18 12:10:00|9394.1|9394.1|9398.24|9398.24|9401.33|9401.33|9394.1|9394.1|0
1692360900000|2023-08-18 12:15:00|9397.8|9397.8|9393.53|9393.53|9398.5|9398.5|9393.53|9393.53|0
1692361200000|2023-08-18 12:20:00|9392.03|9392.03|9393.52|9393.52|9393.52|9393.52|9389.48|9389.48|0
1692361500000|2023-08-18 12:25:00|9393.87|9393.87|9388.43|9388.43|9396.56|9396.56|9388.43|9388.43|0
1692361800000|2023-08-18 12:30:00|9388.15|9388.15|9383.52|9383.52|9388.73|9388.73|9383.52|9383.52|0
1692362100000|2023-08-18 12:35:00|9383.17|9383.17|9380.82|9380.82|9383.17|9383.17|9380.28|9380.28|0
1692362400000|2023-08-18 12:40:00|9380.64|9380.64|9377.86|9377.86|9381.87|9381.87|9377.51|9377.51|0
1692362700000|2023-08-18 12:45:00|9375.5|9375.5|9369.21|9369.21|9375.5|9375.5|9368.35|9368.35|0
1692363000000|2023-08-18 12:50:00|9371.58|9371.58|9363.68|9363.68|9373.51|9373.51|9363.68|9363.68|0
1692363300000|2023-08-18 12:55:00|9366.04|9366.04|9369.4|9369.4|9369.4|9369.4|9365.94|9365.94|0
1692363600000|2023-08-18 13:00:00|9367.03|9367.03|9366|9366|9371.27|9371.27|9363.48|9363.48|0
1692363900000|2023-08-18 13:05:00|9368.37|9368.37|9372.73|9372.73|9377.39|9377.39|9368.37|9368.37|0
1692364200000|2023-08-18 13:10:00|9372.63|9372.63|9369.43|9369.43|9375.77|9375.77|9369.43|9369.43|0
1692364500000|2023-08-18 13:15:00|9367.06|9367.06|9365.93|9365.93|9368.83|9368.83|9363.45|9363.45|0
1692364800000|2023-08-18 13:20:00|9366.19|9366.19|9369.74|9369.74|9372.11|9372.11|9355.32|9355.32|0
1692365100000|2023-08-18 13:25:00|9369.48|9369.48|9354.36|9354.36|9369.48|9369.48|9352.63|9352.63|0
1692365400000|2023-08-18 13:30:00|9354.18|9354.18|9358.23|9358.23|9363.24|9363.24|9347.38|9347.38|0
1692365700000|2023-08-18 13:35:00|9358.93|9358.93|9357.01|9357.01|9359.97|9359.97|9351.01|9351.01|0
1692366000000|2023-08-18 13:40:00|9354.65|9354.65|9359.91|9359.91|9365.25|9365.25|9348.54|9348.54|0
1692366300000|2023-08-18 13:45:00|9360|9360|9364.77|9364.77|9367.13|9367.13|9356.62|9356.62|0
1692366600000|2023-08-18 13:50:00|9367.13|9367.13|9363.24|9363.24|9371.06|9371.06|9363.24|9363.24|0
1692366900000|2023-08-18 13:55:00|9363.41|9363.41|9354.09|9354.09|9364.1|9364.1|9353.56|9353.56|0
1692367200000|2023-08-18 14:00:00|9353.82|9353.82|9350.82|9350.82|9356.79|9356.79|9347.77|9347.77|0
1692367500000|2023-08-18 14:05:00|9353.19|9353.19|9365.79|9365.79|9367.98|9367.98|9353.12|9353.12|0
1692367800000|2023-08-18 14:10:00|9366.05|9366.05|9373.24|9373.24|9373.24|9373.24|9363.88|9363.88|0
1692368100000|2023-08-18 14:15:00|9373.31|9373.31|9369.69|9369.69|9374.68|9374.68|9363.14|9363.14|0
1692368400000|2023-08-18 14:20:00|9374.42|9374.42|9377.38|9377.38|9381.84|9381.84|9374.42|9374.42|0
1692368700000|2023-08-18 14:25:00|9375.01|9375.01|9367.4|9367.4|9375.88|9375.88|9367.4|9367.4|0
1692369000000|2023-08-18 14:30:00|9367.12|9367.12|9374.17|9374.17|9376.88|9376.88|9367.12|9367.12|0
1692369300000|2023-08-18 14:35:00|9371.8|9371.8|9373.52|9373.52|9375.38|9375.38|9370.89|9370.89|0
1692369600000|2023-08-18 14:40:00|9373.87|9373.87|9370.9|9370.9|9377.57|9377.57|9370.9|9370.9|0
1692369900000|2023-08-18 14:45:00|9371.16|9371.16|9375.56|9375.56|9376|9376|9370.9|9370.9|0
1692370200000|2023-08-18 14:50:00|9375.82|9375.82|9388.63|9388.63|9388.63|9388.63|9375.82|9375.82|0
1692370500000|2023-08-18 14:55:00|9389.83|9389.83|9407.32|9407.32|9407.32|9407.32|9389.83|9389.83|0
1692370800000|2023-08-18 15:00:00|9407.39|9407.39|9414.81|9414.81|9417.01|9417.01|9404.85|9404.85|0
1692371100000|2023-08-18 15:05:00|9415.33|9415.33|9421.48|9421.48|9421.91|9421.91|9415.33|9415.33|0
1692371400000|2023-08-18 15:10:00|9421.74|9421.74|9420.03|9420.03|9423.87|9423.87|9419.92|9419.92|0
1692371700000|2023-08-18 15:15:00|9420.38|9420.38|9425.97|9425.97|9427.04|9427.04|9420.38|9420.38|0
1692372000000|2023-08-18 15:20:00|9426.14|9426.14|9425.28|9425.28|9426.25|9426.25|9422.74|9422.74|0
1692372300000|2023-08-18 15:25:00|9425.46|9425.46|9425.39|9425.39|9425.65|9425.65|9421.96|9421.96|0
1692602100000|2023-08-21 07:15:00|9427.5|9427.5|9413.4|9413.4|9429.49|9429.49|9411.94|9411.94|0
1692602400000|2023-08-21 07:20:00|9413.21|9413.21|9407.1|9407.1|9413.21|9413.21|9407.1|9407.1|0
1692602700000|2023-08-21 07:25:00|9407.36|9407.36|9416.2|9416.2|9416.55|9416.55|9405.94|9405.94|0
1692603000000|2023-08-21 07:30:00|9415.9|9415.9|9405.96|9405.96|9415.9|9415.9|9400.09|9400.09|0
1692603300000|2023-08-21 07:35:00|9403.59|9403.59|9398.31|9398.31|9403.59|9403.59|9397.02|9397.02|0
1692603600000|2023-08-21 07:40:00|9400.67|9400.67|9408.56|9408.56|9408.56|9408.56|9398.94|9398.94|0
1692603900000|2023-08-21 07:45:00|9406.19|9406.19|9414.63|9414.63|9414.63|9414.63|9403.55|9403.55|0
1692604200000|2023-08-21 07:50:00|9412.26|9412.26|9409.99|9409.99|9414.89|9414.89|9409.99|9409.99|0
1692604500000|2023-08-21 07:55:00|9410.25|9410.25|9416.75|9416.75|9416.75|9416.75|9408.5|9408.5|0
1692604800000|2023-08-21 08:00:00|9417.45|9417.45|9426.91|9426.91|9429.28|9429.28|9417.45|9417.45|0
1692605100000|2023-08-21 08:05:00|9429.28|9429.28|9422.02|9422.02|9430.06|9430.06|9422.02|9422.02|0
1692605400000|2023-08-21 08:10:00|9421.72|9421.72|9419.01|9419.01|9423.02|9423.02|9415.92|9415.92|0
1692605700000|2023-08-21 08:15:00|9418.92|9418.92|9421.31|9421.31|9421.99|9421.99|9418.4|9418.4|0
1692606000000|2023-08-21 08:20:00|9421.46|9421.46|9424.92|9424.92|9424.92|9424.92|9421.45|9421.45|0
1692606300000|2023-08-21 08:25:00|9427.29|9427.29|9427.56|9427.56|9429.92|9429.92|9424.84|9424.84|0
1692606600000|2023-08-21 08:30:00|9429.11|9429.11|9423.31|9423.31|9430.09|9430.09|9423.31|9423.31|0
1692606900000|2023-08-21 08:35:00|9425.67|9425.67|9434.8|9434.8|9437.32|9437.32|9424.61|9424.61|0
1692607200000|2023-08-21 08:40:00|9434.73|9434.73|9436.99|9436.99|9440.14|9440.14|9434.35|9434.35|0
1692607500000|2023-08-21 08:45:00|9437.06|9437.06|9439|9439|9442.25|9442.25|9435.96|9435.96|0
1692607800000|2023-08-21 08:50:00|9439.26|9439.26|9438.77|9438.77|9439.92|9439.92|9438.77|9438.77|0
1692608100000|2023-08-21 08:55:00|9438.62|9438.62|9438.34|9438.34|9438.81|9438.81|9437.4|9437.4|0
1692608400000|2023-08-21 09:00:00|9438.99|9438.99|9439.49|9439.49|9439.57|9439.57|9438.99|9438.99|0
1692608700000|2023-08-21 09:05:00|9439.67|9439.67|9439.59|9439.59|9439.85|9439.85|9439.31|9439.31|0
1692609000000|2023-08-21 09:10:00|9438.81|9438.81|9441.47|9441.47|9441.47|9441.47|9437.62|9437.62|0
1692609300000|2023-08-21 09:15:00|9439.11|9439.11|9443.3|9443.3|9448.04|9448.04|9438.75|9438.75|0
1692609600000|2023-08-21 09:20:00|9443.38|9443.38|9449.53|9449.53|9449.53|9449.53|9443.38|9443.38|0
1692609900000|2023-08-21 09:25:00|9449.36|9449.36|9454.71|9454.71|9454.71|9454.71|9449.02|9449.02|0
1692610200000|2023-08-21 09:30:00|9454.45|9454.45|9451.04|9451.04|9454.45|9454.45|9449.26|9449.26|0
1692610500000|2023-08-21 09:35:00|9451.21|9451.21|9450.1|9450.1|9451.94|9451.94|9449.5|9449.5|0
1692610800000|2023-08-21 09:40:00|9450.8|9450.8|9452.83|9452.83|9452.83|9452.83|9450.65|9450.65|0
1692611100000|2023-08-21 09:45:00|9452.65|9452.65|9454.64|9454.64|9455.02|9455.02|9451.61|9451.61|0
1692611400000|2023-08-21 09:50:00|9455.34|9455.34|9454.57|9454.57|9455.34|9455.34|9453.86|9453.86|0
1692611700000|2023-08-21 09:55:00|9454.05|9454.05|9457.73|9457.73|9457.73|9457.73|9453.69|9453.69|0
1692612000000|2023-08-21 10:00:00|9458.08|9458.08|9454.99|9454.99|9458.75|9458.75|9454.99|9454.99|0
1692612300000|2023-08-21 10:05:00|9459.72|9459.72|9460.6|9460.6|9460.6|9460.6|9459.72|9459.72|0
1692612600000|2023-08-21 10:10:00|9460.08|9460.08|9451.24|9451.24|9460.08|9460.08|9451.24|9451.24|0
1692612900000|2023-08-21 10:15:00|9448.87|9448.87|9449.81|9449.81|9452.27|9452.27|9448.41|9448.41|0
1692613200000|2023-08-21 10:20:00|9449.46|9449.46|9441.88|9441.88|9449.46|9449.46|9441.88|9441.88|0
1692613500000|2023-08-21 10:25:00|9444.25|9444.25|9442.58|9442.58|9444.43|9444.43|9442.06|9442.06|0
1692613800000|2023-08-21 10:30:00|9442.84|9442.84|9442.05|9442.05|9442.84|9442.84|9441.71|9441.71|0
1692614100000|2023-08-21 10:35:00|9442.23|9442.23|9441.88|9441.88|9442.75|9442.75|9441.36|9441.36|0
1692614400000|2023-08-21 10:40:00|9439.51|9439.51|9437.78|9437.78|9442.58|9442.58|9437.4|9437.4|0
1692614700000|2023-08-21 10:45:00|9437.96|9437.96|9437.89|9437.89|9438.11|9438.11|9437.59|9437.59|0
1692615000000|2023-08-21 10:50:00|9437.35|9437.35|9434.55|9434.55|9437.88|9437.88|9434.55|9434.55|0
1692615300000|2023-08-21 10:55:00|9432.18|9432.18|9429.6|9429.6|9432.18|9432.18|9429.6|9429.6|0
1692615600000|2023-08-21 11:00:00|9429.77|9429.77|9427.94|9427.94|9430.12|9430.12|9427.75|9427.75|0
1692615900000|2023-08-21 11:05:00|9427.59|9427.59|9430.12|9430.12|9431.17|9431.17|9427.59|9427.59|0
1692616200000|2023-08-21 11:10:00|9430.04|9430.04|9420.26|9420.26|9432|9432|9419.91|9419.91|0
1692616500000|2023-08-21 11:15:00|9420.19|9420.19|9427.65|9427.65|9427.65|9427.65|9420.04|9420.04|0
1692616800000|2023-08-21 11:20:00|9427.39|9427.39|9428.4|9428.4|9428.4|9428.4|9427.39|9427.39|0
1692617100000|2023-08-21 11:25:00|9426.03|9426.03|9428.4|9428.4|9428.4|9428.4|9426.03|9426.03|0
1692617400000|2023-08-21 11:30:00|9429.44|9429.44|9429.29|9429.29|9429.79|9429.79|9429.18|9429.18|0
1692617700000|2023-08-21 11:35:00|9429.21|9429.21|9427.5|9427.5|9429.21|9429.21|9426.23|9426.23|0
1692618000000|2023-08-21 11:40:00|9426.99|9426.99|9427.1|9427.1|9427.1|9427.1|9425.42|9425.42|0
1692618300000|2023-08-21 11:45:00|9427.32|9427.32|9426.96|9426.96|9427.4|9427.4|9426.96|9426.96|0
1692618600000|2023-08-21 11:50:00|9427.31|9427.31|9426.44|9426.44|9427.31|9427.31|9424.15|9424.15|0
1692618900000|2023-08-21 11:55:00|9425.92|9425.92|9425.79|9425.79|9428.16|9428.16|9425.7|9425.7|0
1692619200000|2023-08-21 12:00:00|9425.44|9425.44|9424.43|9424.43|9427.81|9427.81|9424.39|9424.39|0
1692619500000|2023-08-21 12:05:00|9424.15|9424.15|9419.61|9419.61|9424.15|9424.15|9419.61|9419.61|0
1692619800000|2023-08-21 12:10:00|9419.86|9419.86|9417.31|9417.31|9420.12|9420.12|9417.31|9417.31|0
1692620100000|2023-08-21 12:15:00|9417.4|9417.4|9416.37|9416.37|9417.4|9417.4|9416.37|9416.37|0
1692620400000|2023-08-21 12:20:00|9416.19|9416.19|9416.72|9416.72|9416.72|9416.72|9413.82|9413.82|0
1692620700000|2023-08-21 12:25:00|9416.37|9416.37|9413.38|9413.38|9416.37|9416.37|9411.35|9411.35|0
1692621000000|2023-08-21 12:30:00|9413.56|9413.56|9403.47|9403.47|9413.56|9413.56|9403.47|9403.47|0
1692621300000|2023-08-21 12:35:00|9402.6|9402.6|9401.22|9401.22|9406.04|9406.04|9400.62|9400.62|0
1692621600000|2023-08-21 12:40:00|9400.7|9400.7|9399.48|9399.48|9402.03|9402.03|9399.48|9399.48|0
1692621900000|2023-08-21 12:45:00|9399.31|9399.31|9394.65|9394.65|9402.67|9402.67|9393.91|9393.91|0
1692622200000|2023-08-21 12:50:00|9395.02|9395.02|9394.88|9394.88|9397.08|9397.08|9393.14|9393.14|0
1692622500000|2023-08-21 12:55:00|9394.79|9394.79|9396.16|9396.16|9397.81|9397.81|9394.79|9394.79|0
1692622800000|2023-08-21 13:00:00|9398.71|9398.71|9400.9|9400.9|9400.9|9400.9|9395.47|9395.47|0
1692623100000|2023-08-21 13:05:00|9398.54|9398.54|9405.21|9405.21|9405.3|9405.3|9398.18|9398.18|0
1692623400000|2023-08-21 13:10:00|9405.47|9405.47|9404.76|9404.76|9407.3|9407.3|9404.5|9404.5|0
1692623700000|2023-08-21 13:15:00|9405.02|9405.02|9412.54|9412.54|9414.73|9414.73|9405.02|9405.02|0
1692624000000|2023-08-21 13:20:00|9412.8|9412.8|9410.71|9410.71|9416.68|9416.68|9410.53|9410.53|0
1692624300000|2023-08-21 13:25:00|9410.53|9410.53|9412.25|9412.25|9412.43|9412.43|9409.54|9409.54|0
1692624600000|2023-08-21 13:30:00|9411.73|9411.73|9418.09|9418.09|9418.67|9418.67|9404.98|9404.98|0
1692624900000|2023-08-21 13:35:00|9415.99|9415.99|9413.68|9413.68|9417.33|9417.33|9411.2|9411.2|0
1692625200000|2023-08-21 13:40:00|9413.52|9413.52|9402.49|9402.49|9413.52|9413.52|9402.49|9402.49|0
1692625500000|2023-08-21 13:45:00|9402.75|9402.75|9403.1|9403.1|9404.39|9404.39|9399.12|9399.12|0
1692625800000|2023-08-21 13:50:00|9403.8|9403.8|9404.46|9404.46|9405.42|9405.42|9399.28|9399.28|0
1692626100000|2023-08-21 13:55:00|9402.09|9402.09|9406.72|9406.72|9406.8|9406.8|9401.21|9401.21|0
1692626400000|2023-08-21 14:00:00|9406.98|9406.98|9401.23|9401.23|9409.35|9409.35|9399.13|9399.13|0
1692626700000|2023-08-21 14:05:00|9401.58|9401.58|9405.52|9405.52|9409.09|9409.09|9401.58|9401.58|0
1692627000000|2023-08-21 14:10:00|9405.16|9405.16|9396.9|9396.9|9405.16|9405.16|9396.71|9396.71|0
1692627300000|2023-08-21 14:15:00|9399.26|9399.26|9397.41|9397.41|9402.46|9402.46|9397.41|9397.41|0
1692627600000|2023-08-21 14:20:00|9399.77|9399.77|9402.55|9402.55|9403.78|9403.78|9394.26|9394.26|0
1692627900000|2023-08-21 14:25:00|9402.4|9402.4|9389.33|9389.33|9402.4|9402.4|9388.66|9388.66|0
1692628200000|2023-08-21 14:30:00|9389.05|9389.05|9392.48|9392.48|9392.81|9392.81|9384.63|9384.63|0
1692628500000|2023-08-21 14:35:00|9391.76|9391.76|9396.65|9396.65|9399.11|9399.11|9391.32|9391.32|0
1692628800000|2023-08-21 14:40:00|9397.17|9397.17|9397.61|9397.61|9397.88|9397.88|9397.17|9397.17|0
1692629100000|2023-08-21 14:45:00|9399.8|9399.8|9399.63|9399.63|9402.72|9402.72|9399.63|9399.63|0
1692629400000|2023-08-21 14:50:00|9399.45|9399.45|9397.31|9397.31|9399.81|9399.81|9393.57|9393.57|0
1692629700000|2023-08-21 14:55:00|9399.68|9399.68|9398.81|9398.81|9400.54|9400.54|9398.81|9398.81|0
1692630000000|2023-08-21 15:00:00|9401.18|9401.18|9399.42|9399.42|9404.85|9404.85|9399.42|9399.42|0
1692630300000|2023-08-21 15:05:00|9399.16|9399.16|9399.73|9399.73|9400.47|9400.47|9398.01|9398.01|0
1692630600000|2023-08-21 15:10:00|9399.91|9399.91|9388|9388|9399.91|9399.91|9388|9388|0
1692630900000|2023-08-21 15:15:00|9387.82|9387.82|9388.8|9388.8|9390.89|9390.89|9382.56|9382.56|0
1692631200000|2023-08-21 15:20:00|9388.73|9388.73|9390.84|9390.84|9392.98|9392.98|9387.79|9387.79|0
1692631500000|2023-08-21 15:25:00|9390.58|9390.58|9394.62|9394.62|9398.42|9398.42|9390.23|9390.23|0
1692688500000|2023-08-22 07:15:00|9446.36|9446.36|9442.53|9442.53|9448.72|9448.72|9433.23|9433.23|0
1692688800000|2023-08-22 07:20:00|9441.83|9441.83|9442.8|9442.8|9449.9|9449.9|9441.83|9441.83|0
1692689100000|2023-08-22 07:25:00|9442.54|9442.54|9438.87|9438.87|9442.54|9442.54|9433|9433|0
1692689400000|2023-08-22 07:30:00|9441.23|9441.23|9435.72|9435.72|9447.12|9447.12|9433.88|9433.88|0
1692689700000|2023-08-22 07:35:00|9436.33|9436.33|9446.86|9446.86|9446.86|9446.86|9436.24|9436.24|0
1692690000000|2023-08-22 07:40:00|9447.14|9447.14|9447.59|9447.59|9450.89|9450.89|9447.14|9447.14|0
1692690300000|2023-08-22 07:45:00|9447.94|9447.94|9455.14|9455.14|9455.49|9455.49|9447.59|9447.59|0
1692690600000|2023-08-22 07:50:00|9455.92|9455.92|9452.36|9452.36|9458.82|9458.82|9452.36|9452.36|0
1692690900000|2023-08-22 07:55:00|9452.71|9452.71|9455.55|9455.55|9455.92|9455.92|9451.67|9451.67|0
1692691200000|2023-08-22 08:00:00|9455.7|9455.7|9456.32|9456.32|9456.69|9456.69|9453.19|9453.19|0
1692691500000|2023-08-22 08:05:00|9456.67|9456.67|9451.18|9451.18|9456.67|9456.67|9451.18|9451.18|0
1692691800000|2023-08-22 08:10:00|9450.8|9450.8|9442.3|9442.3|9450.8|9450.8|9442.3|9442.3|0
1692692100000|2023-08-22 08:15:00|9441.78|9441.78|9437.37|9437.37|9441.78|9441.78|9437.37|9437.37|0
1692692400000|2023-08-22 08:20:00|9439.74|9439.74|9445.97|9445.97|9445.97|9445.97|9439.74|9439.74|0
1692692700000|2023-08-22 08:25:00|9446.16|9446.16|9441.76|9441.76|9446.86|9446.86|9441.76|9441.76|0
1692693000000|2023-08-22 08:30:00|9441.69|9441.69|9440.02|9440.02|9443.7|9443.7|9438.97|9438.97|0
1692693300000|2023-08-22 08:35:00|9439.56|9439.56|9438.61|9438.61|9439.92|9439.92|9434.92|9434.92|0
1692693600000|2023-08-22 08:40:00|9438.96|9438.96|9439.41|9439.41|9439.41|9439.41|9435.28|9435.28|0
1692693900000|2023-08-22 08:45:00|9439.23|9439.23|9449.71|9449.71|9449.71|9449.71|9439.23|9439.23|0
1692694200000|2023-08-22 08:50:00|9454.44|9454.44|9455.66|9455.66|9455.93|9455.93|9454.26|9454.26|0
1692694500000|2023-08-22 08:55:00|9460.39|9460.39|9462.92|9462.92|9462.92|9462.92|9459.01|9459.01|0
1692694800000|2023-08-22 09:00:00|9463.18|9463.18|9459.77|9459.77|9466.6|9466.6|9459.77|9459.77|0
1692695100000|2023-08-22 09:05:00|9460.03|9460.03|9460.47|9460.47|9461.35|9461.35|9460.03|9460.03|0
1692695400000|2023-08-22 09:10:00|9460.29|9460.29|9455.47|9455.47|9462.74|9462.74|9455.47|9455.47|0
1692695700000|2023-08-22 09:15:00|9450.73|9450.73|9453.35|9453.35|9455.97|9455.97|9446.51|9446.51|0
1692696000000|2023-08-22 09:20:00|9452.29|9452.29|9459.71|9459.71|9459.78|9459.78|9449.67|9449.67|0
1692696300000|2023-08-22 09:25:00|9462.08|9462.08|9460.66|9460.66|9462.08|9462.08|9457.94|9457.94|0
1692696600000|2023-08-22 09:30:00|9460.84|9460.84|9461.26|9461.26|9463.47|9463.47|9460.84|9460.84|0
1692696900000|2023-08-22 09:35:00|9463.63|9463.63|9466|9466|9466|9466|9461.78|9461.78|0
1692697200000|2023-08-22 09:40:00|9463.63|9463.63|9464.5|9464.5|9464.68|9464.68|9463.63|9463.63|0
1692697500000|2023-08-22 09:45:00|9464.85|9464.85|9456.12|9456.12|9464.85|9464.85|9456.12|9456.12|0
1692697800000|2023-08-22 09:50:00|9455.94|9455.94|9454.57|9454.57|9459.04|9459.04|9453.86|9453.86|0
1692698100000|2023-08-22 09:55:00|9452.2|9452.2|9448.1|9448.1|9452.91|9452.91|9447.04|9447.04|0
1692698400000|2023-08-22 10:00:00|9448.36|9448.36|9450.04|9450.04|9453.98|9453.98|9448.36|9448.36|0
1692698700000|2023-08-22 10:05:00|9449.69|9449.69|9449.82|9449.82|9452.19|9452.19|9449.69|9449.69|0
1692699000000|2023-08-22 10:10:00|9449.65|9449.65|9454.1|9454.1|9454.18|9454.18|9449.49|9449.49|0
1692699300000|2023-08-22 10:15:00|9454.36|9454.36|9450.13|9450.13|9454.36|9454.36|9449.95|9449.95|0
1692699600000|2023-08-22 10:20:00|9449.95|9449.95|9451.75|9451.75|9454.11|9454.11|9449.95|9449.95|0
1692699900000|2023-08-22 10:25:00|9452.1|9452.1|9450.24|9450.24|9452.46|9452.46|9450.24|9450.24|0
1692700200000|2023-08-22 10:30:00|9450.16|9450.16|9450.19|9450.19|9451.08|9451.08|9450.16|9450.16|0
1692700500000|2023-08-22 10:35:00|9450.27|9450.27|9448.07|9448.07|9450.27|9450.27|9447.72|9447.72|0
1692700800000|2023-08-22 10:40:00|9448.42|9448.42|9445.76|9445.76|9448.42|9448.42|9443.05|9443.05|0
1692701100000|2023-08-22 10:45:00|9445.58|9445.58|9447.82|9447.82|9448.53|9448.53|9445.58|9445.58|0
1692701400000|2023-08-22 10:50:00|9447.56|9447.56|9440.52|9440.52|9447.56|9447.56|9439.84|9439.84|0
1692701700000|2023-08-22 10:55:00|9440.67|9440.67|9438.88|9438.88|9441.04|9441.04|9438.53|9438.53|0
1692702000000|2023-08-22 11:00:00|9439.06|9439.06|9443.17|9443.17|9443.17|9443.17|9438.55|9438.55|0
1692702300000|2023-08-22 11:05:00|9443.43|9443.43|9448.61|9448.61|9448.61|9448.61|9443.17|9443.17|0
1692702600000|2023-08-22 11:10:00|9448.87|9448.87|9441.28|9441.28|9448.87|9448.87|9441.28|9441.28|0
1692702900000|2023-08-22 11:15:00|9441.2|9441.2|9441.07|9441.07|9441.78|9441.78|9440.87|9440.87|0
1692703200000|2023-08-22 11:20:00|9441.15|9441.15|9440.07|9440.07|9441.68|9441.68|9440.07|9440.07|0
1692703500000|2023-08-22 11:25:00|9439.89|9439.89|9442.5|9442.5|9442.5|9442.5|9439.89|9439.89|0
1692703800000|2023-08-22 11:30:00|9442.04|9442.04|9438.55|9438.55|9445.29|9445.29|9438.55|9438.55|0
1692704100000|2023-08-22 11:35:00|9438.2|9438.2|9434.37|9434.37|9438.2|9438.2|9434.37|9434.37|0
1692704400000|2023-08-22 11:40:00|9434.02|9434.02|9436.48|9436.48|9439.21|9439.21|9433.13|9433.13|0
1692704700000|2023-08-22 11:45:00|9436.74|9436.74|9437.44|9437.44|9437.79|9437.79|9436.74|9436.74|0
1692705000000|2023-08-22 11:50:00|9435.08|9435.08|9437.1|9437.1|9440.97|9440.97|9435.08|9435.08|0
1692705300000|2023-08-22 11:55:00|9436.93|9436.93|9430.42|9430.42|9437.1|9437.1|9430.42|9430.42|0
1692705600000|2023-08-22 12:00:00|9428.06|9428.06|9430.5|9430.5|9430.5|9430.5|9427.88|9427.88|0
1692705900000|2023-08-22 12:05:00|9430.15|9430.15|9434.87|9434.87|9434.96|9434.96|9430.15|9430.15|0
1692706200000|2023-08-22 12:10:00|9437.23|9437.23|9441.61|9441.61|9441.61|9441.61|9436.88|9436.88|0
1692706500000|2023-08-22 12:15:00|9439.25|9439.25|9437.49|9437.49|9439.25|9439.25|9434.77|9434.77|0
1692706800000|2023-08-22 12:20:00|9437.67|9437.67|9435.66|9435.66|9437.67|9437.67|9435.05|9435.05|0
1692707100000|2023-08-22 12:25:00|9435.51|9435.51|9431.76|9431.76|9435.51|9435.51|9431.76|9431.76|0
1692707400000|2023-08-22 12:30:00|9431.41|9431.41|9435.85|9435.85|9435.85|9435.85|9431.41|9431.41|0
1692707700000|2023-08-22 12:35:00|9435.59|9435.59|9430.68|9430.68|9435.59|9435.59|9430.68|9430.68|0
1692708000000|2023-08-22 12:40:00|9428.31|9428.31|9417.67|9417.67|9428.31|9428.31|9415.13|9415.13|0
1692708300000|2023-08-22 12:45:00|9418.37|9418.37|9420.15|9420.15|9423.22|9423.22|9418.37|9418.37|0
1692708600000|2023-08-22 12:50:00|9419.89|9419.89|9423.3|9423.3|9424.46|9424.46|9419.37|9419.37|0
1692708900000|2023-08-22 12:55:00|9423.04|9423.04|9421.02|9421.02|9424.32|9424.32|9420.86|9420.86|0
1692709200000|2023-08-22 13:00:00|9418.48|9418.48|9422.72|9422.72|9423.24|9423.24|9417.78|9417.78|0
1692709500000|2023-08-22 13:05:00|9425.08|9425.08|9424.28|9424.28|9426.5|9426.5|9421.38|9421.38|0
1692709800000|2023-08-22 13:10:00|9424.1|9424.1|9413.15|9413.15|9424.1|9424.1|9413.15|9413.15|0
1692710100000|2023-08-22 13:15:00|9415.51|9415.51|9410.82|9410.82|9417.97|9417.97|9410.64|9410.64|0
1692710400000|2023-08-22 13:20:00|9410.64|9410.64|9406.95|9406.95|9410.64|9410.64|9403.5|9403.5|0
1692710700000|2023-08-22 13:25:00|9404.58|9404.58|9404.95|9404.95|9407.23|9407.23|9404.58|9404.58|0
1692711000000|2023-08-22 13:30:00|9407.32|9407.32|9415.39|9415.39|9417.58|9417.58|9404.95|9404.95|0
1692711300000|2023-08-22 13:35:00|9413.02|9413.02|9410.14|9410.14|9419.29|9419.29|9410.14|9410.14|0
1692711600000|2023-08-22 13:40:00|9409.79|9409.79|9411.81|9411.81|9414.18|9414.18|9405.82|9405.82|0
1692711900000|2023-08-22 13:45:00|9411.45|9411.45|9408.76|9408.76|9412.94|9412.94|9408.76|9408.76|0
1692712200000|2023-08-22 13:50:00|9408.67|9408.67|9399.53|9399.53|9408.67|9408.67|9396.38|9396.38|0
1692712500000|2023-08-22 13:55:00|9399.79|9399.79|9389.37|9389.37|9402.13|9402.13|9389.37|9389.37|0
1692712800000|2023-08-22 14:00:00|9389.27|9389.27|9403.06|9403.06|9403.24|9403.24|9389.1|9389.1|0
1692713100000|2023-08-22 14:05:00|9402.97|9402.97|9399.82|9399.82|9405.93|9405.93|9399.82|9399.82|0
1692713400000|2023-08-22 14:10:00|9399.67|9399.67|9410.28|9410.28|9411.63|9411.63|9399.67|9399.67|0
1692713700000|2023-08-22 14:15:00|9410.46|9410.46|9405.65|9405.65|9411.6|9411.6|9404.73|9404.73|0
1692714000000|2023-08-22 14:20:00|9405.39|9405.39|9403.71|9403.71|9411.51|9411.51|9403.53|9403.53|0
1692714300000|2023-08-22 14:25:00|9403.78|9403.78|9402.03|9402.03|9404.48|9404.48|9401.49|9401.49|0
1692714600000|2023-08-22 14:30:00|9401.77|9401.77|9383.25|9383.25|9401.77|9401.77|9383.25|9383.25|0
1692714900000|2023-08-22 14:35:00|9387.98|9387.98|9398.8|9398.8|9398.8|9398.8|9387.49|9387.49|0
1692715200000|2023-08-22 14:40:00|9396.43|9396.43|9395.6|9395.6|9396.43|9396.43|9393.54|9393.54|0
1692715500000|2023-08-22 14:45:00|9395.78|9395.78|9390.5|9390.5|9395.78|9395.78|9389.46|9389.46|0
1692715800000|2023-08-22 14:50:00|9389.79|9389.79|9394.15|9394.15|9394.25|9394.25|9389.62|9389.62|0
1692716100000|2023-08-22 14:55:00|9394.32|9394.32|9392.84|9392.84|9394.67|9394.67|9392.84|9392.84|0
1692716400000|2023-08-22 15:00:00|9395.21|9395.21|9390.98|9390.98|9397.58|9397.58|9390.98|9390.98|0
1692716700000|2023-08-22 15:05:00|9388.61|9388.61|9391.5|9391.5|9391.5|9391.5|9387.8|9387.8|0
1692717000000|2023-08-22 15:10:00|9391.76|9391.76|9395.62|9395.62|9397.99|9397.99|9391.76|9391.76|0
1692717300000|2023-08-22 15:15:00|9397.99|9397.99|9399.48|9399.48|9399.66|9399.66|9393.76|9393.76|0
1692717600000|2023-08-22 15:20:00|9399.65|9399.65|9398.69|9398.69|9401.36|9401.36|9397.21|9397.21|0
1692717900000|2023-08-22 15:25:00|9396.33|9396.33|9398.81|9398.81|9400.04|9400.04|9394.93|9394.93|0
1692774900000|2023-08-23 07:15:00|9405.82|9405.82|9409.43|9409.43|9417.05|9417.05|9404.6|9404.6|0
1692775200000|2023-08-23 07:20:00|9404.7|9404.7|9405.32|9405.32|9406.35|9406.35|9403.98|9403.98|0
1692775500000|2023-08-23 07:25:00|9405.55|9405.55|9413.51|9413.51|9418.47|9418.47|9402.94|9402.94|0
1692775800000|2023-08-23 07:30:00|9415.88|9415.88|9404.61|9404.61|9417.17|9417.17|9404.61|9404.61|0
1692776100000|2023-08-23 07:35:00|9404.96|9404.96|9407.51|9407.51|9412.06|9412.06|9404.96|9404.96|0
1692776400000|2023-08-23 07:40:00|9405.15|9405.15|9400.7|9400.7|9405.15|9405.15|9391.8|9391.8|0
1692776700000|2023-08-23 07:45:00|9401.05|9401.05|9402.39|9402.39|9404.55|9404.55|9399.82|9399.82|0
1692777000000|2023-08-23 07:50:00|9402.75|9402.75|9400.97|9400.97|9402.75|9402.75|9399.73|9399.73|0
1692777300000|2023-08-23 07:55:00|9401.15|9401.15|9399.75|9399.75|9404.71|9404.71|9399.75|9399.75|0
1692777600000|2023-08-23 08:00:00|9399.57|9399.57|9400.02|9400.02|9401.94|9401.94|9396.86|9396.86|0
1692777900000|2023-08-23 08:05:00|9402.39|9402.39|9407.13|9407.13|9409.14|9409.14|9402.39|9402.39|0
1692778200000|2023-08-23 08:10:00|9408.43|9408.43|9419.04|9419.04|9421.23|9421.23|9408.43|9408.43|0
1692778500000|2023-08-23 08:15:00|9418.89|9418.89|9431.91|9431.91|9432.11|9432.11|9418.63|9418.63|0
1692778800000|2023-08-23 08:20:00|9429.55|9429.55|9428.6|9428.6|9430.07|9430.07|9427.3|9427.3|0
1692779100000|2023-08-23 08:25:00|9428.95|9428.95|9437.68|9437.68|9437.75|9437.75|9428.95|9428.95|0
1692779400000|2023-08-23 08:30:00|9440.04|9440.04|9459.7|9459.7|9459.78|9459.78|9440.04|9440.04|0
1692779700000|2023-08-23 08:35:00|9457.34|9457.34|9450.8|9450.8|9457.38|9457.38|9450.8|9450.8|0
1692780000000|2023-08-23 08:40:00|9451.16|9451.16|9445.31|9445.31|9453.76|9453.76|9445.31|9445.31|0
1692780300000|2023-08-23 08:45:00|9444.79|9444.79|9439.84|9439.84|9444.79|9444.79|9439.84|9439.84|0
1692780600000|2023-08-23 08:50:00|9439.69|9439.69|9438.98|9438.98|9439.69|9439.69|9437.32|9437.32|0
1692780900000|2023-08-23 08:55:00|9438.8|9438.8|9440.17|9440.17|9442.53|9442.53|9437.14|9437.14|0
1692781200000|2023-08-23 09:00:00|9439.91|9439.91|9445.23|9445.23|9445.77|9445.77|9439.91|9439.91|0
1692781500000|2023-08-23 09:05:00|9449.97|9449.97|9454.13|9454.13|9454.13|9454.13|9447.6|9447.6|0
1692781800000|2023-08-23 09:10:00|9453.95|9453.95|9461.29|9461.29|9461.29|9461.29|9453.95|9453.95|0
1692782100000|2023-08-23 09:15:00|9461.06|9461.06|9451.69|9451.69|9461.06|9461.06|9451.69|9451.69|0
1692782400000|2023-08-23 09:20:00|9449.32|9449.32|9450.28|9450.28|9450.99|9450.99|9444.68|9444.68|0
1692782700000|2023-08-23 09:25:00|9450.21|9450.21|9470.67|9470.67|9470.67|9470.67|9450.21|9450.21|0
1692783000000|2023-08-23 09:30:00|9468.3|9468.3|9467.6|9467.6|9472.6|9472.6|9467.6|9467.6|0
1692783300000|2023-08-23 09:35:00|9467.7|9467.7|9468.1|9468.1|9468.1|9468.1|9466.67|9466.67|0
1692783600000|2023-08-23 09:40:00|9465.73|9465.73|9473.89|9473.89|9473.89|9473.89|9464.6|9464.6|0
1692783900000|2023-08-23 09:45:00|9474.17|9474.17|9480.6|9480.6|9480.6|9480.6|9474.17|9474.17|0
1692784200000|2023-08-23 09:50:00|9480.95|9480.95|9488.42|9488.42|9488.42|9488.42|9480.95|9480.95|0
1692784500000|2023-08-23 09:55:00|9488.61|9488.61|9482.79|9482.79|9488.86|9488.86|9482.79|9482.79|0
1692784800000|2023-08-23 10:00:00|9483.09|9483.09|9493.75|9493.75|9493.75|9493.75|9482.84|9482.84|0
1692785100000|2023-08-23 10:05:00|9493.9|9493.9|9491.33|9491.33|9493.9|9493.9|9490.95|9490.95|0
1692785400000|2023-08-23 10:10:00|9491.15|9491.15|9488.19|9488.19|9491.15|9491.15|9488.19|9488.19|0
1692786000000|2023-08-23 10:20:00|9488.37|9488.37|9498.18|9498.18|9498.18|9498.18|9488.37|9488.37|0
1692786300000|2023-08-23 10:25:00|9498.46|9498.46|9500.78|9500.78|9501.38|9501.38|9498.46|9498.46|0
1692786600000|2023-08-23 10:30:00|9500.31|9500.31|9491.95|9491.95|9500.31|9500.31|9491.78|9491.78|0
1692786900000|2023-08-23 10:35:00|9491.43|9491.43|9486.98|9486.98|9491.43|9491.43|9486.98|9486.98|0
1692787200000|2023-08-23 10:40:00|9486.2|9486.2|9481.44|9481.44|9486.2|9486.2|9481.44|9481.44|0
1692787500000|2023-08-23 10:45:00|9481.09|9481.09|9468.06|9468.06|9481.09|9481.09|9467.74|9467.74|0
1692787800000|2023-08-23 10:50:00|9468.13|9468.13|9468.44|9468.44|9469.79|9469.79|9467.26|9467.26|0
1692788100000|2023-08-23 10:55:00|9468.79|9468.79|9471.53|9471.53|9471.89|9471.89|9464.68|9464.68|0
1692788400000|2023-08-23 11:00:00|9469.35|9469.35|9471.39|9471.39|9472.97|9472.97|9467.97|9467.97|0
1692788700000|2023-08-23 11:05:00|9469.03|9469.03|9467.57|9467.57|9472.3|9472.3|9466.66|9466.66|0
1692789000000|2023-08-23 11:10:00|9467.31|9467.31|9460.02|9460.02|9467.31|9467.31|9460.02|9460.02|0
1692789300000|2023-08-23 11:15:00|9460.54|9460.54|9453.36|9453.36|9460.89|9460.89|9453.36|9453.36|0
1692789600000|2023-08-23 11:20:00|9453.1|9453.1|9456.45|9456.45|9456.45|9456.45|9453.01|9453.01|0
1692789900000|2023-08-23 11:25:00|9456.1|9456.1|9454.96|9454.96|9457.33|9457.33|9454.96|9454.96|0
1692790200000|2023-08-23 11:30:00|9457.33|9457.33|9461.19|9461.19|9466.11|9466.11|9457.18|9457.18|0
1692790500000|2023-08-23 11:35:00|9460.93|9460.93|9459.51|9459.51|9460.93|9460.93|9456.19|9456.19|0
1692790800000|2023-08-23 11:40:00|9457.15|9457.15|9452.75|9452.75|9457.48|9457.48|9452.75|9452.75|0
1692791100000|2023-08-23 11:45:00|9453.31|9453.31|9454.61|9454.61|9454.61|9454.61|9453.31|9453.31|0
1692791400000|2023-08-23 11:50:00|9454.87|9454.87|9469.5|9469.5|9469.5|9469.5|9454.87|9454.87|0
1692791700000|2023-08-23 11:55:00|9469.85|9469.85|9471.35|9471.35|9475.38|9475.38|9469.85|9469.85|0
1692792000000|2023-08-23 12:00:00|9473.72|9473.72|9473.03|9473.03|9476.27|9476.27|9473.03|9473.03|0
1692792300000|2023-08-23 12:05:00|9475.4|9475.4|9473.47|9473.47|9475.75|9475.75|9473.21|9473.21|0
1692792600000|2023-08-23 12:10:00|9473.82|9473.82|9477.84|9477.84|9478.1|9478.1|9473.82|9473.82|0
1692792900000|2023-08-23 12:15:00|9480.21|9480.21|9478.81|9478.81|9485.44|9485.44|9478.81|9478.81|0
1692793200000|2023-08-23 12:20:00|9478.45|9478.45|9472.75|9472.75|9478.45|9478.45|9470.38|9470.38|0
1692793500000|2023-08-23 12:25:00|9472.49|9472.49|9469.59|9469.59|9472.49|9472.49|9469.41|9469.41|0
1692793800000|2023-08-23 12:30:00|9469.85|9469.85|9473.96|9473.96|9474.3|9474.3|9469.85|9469.85|0
1692794100000|2023-08-23 12:35:00|9474.32|9474.32|9483.75|9483.75|9483.75|9483.75|9474.32|9474.32|0
1692794400000|2023-08-23 12:40:00|9481.38|9481.38|9486.47|9486.47|9486.47|9486.47|9481.38|9481.38|0
1692794700000|2023-08-23 12:45:00|9486.73|9486.73|9483.49|9483.49|9486.77|9486.77|9482.53|9482.53|0
1692795000000|2023-08-23 12:50:00|9483.57|9483.57|9477.24|9477.24|9483.57|9483.57|9476.53|9476.53|0
1692795300000|2023-08-23 12:55:00|9477.16|9477.16|9479.43|9479.43|9480.16|9480.16|9476.83|9476.83|0
1692795600000|2023-08-23 13:00:00|9477.07|9477.07|9483.58|9483.58|9486.21|9486.21|9475.66|9475.66|0
1692795900000|2023-08-23 13:05:00|9483.94|9483.94|9483.23|9483.23|9487.51|9487.51|9483.23|9483.23|0
1692796200000|2023-08-23 13:10:00|9483.93|9483.93|9484.55|9484.55|9489.54|9489.54|9483.93|9483.93|0
1692796500000|2023-08-23 13:15:00|9484.03|9484.03|9481.26|9481.26|9484.03|9484.03|9479.6|9479.6|0
1692796800000|2023-08-23 13:20:00|9480.55|9480.55|9485|9485|9487.8|9487.8|9480.55|9480.55|0
1692797100000|2023-08-23 13:25:00|9484.85|9484.85|9472.18|9472.18|9487.57|9487.57|9472.18|9472.18|0
1692797400000|2023-08-23 13:30:00|9471.83|9471.83|9476.27|9476.27|9478.64|9478.64|9470.02|9470.02|0
1692797700000|2023-08-23 13:35:00|9476.42|9476.42|9476.51|9476.51|9478.36|9478.36|9473.63|9473.63|0
1692798000000|2023-08-23 13:40:00|9476.44|9476.44|9482.1|9482.1|9482.87|9482.87|9473.92|9473.92|0
1692798300000|2023-08-23 13:45:00|9482.18|9482.18|9475.62|9475.62|9484.99|9484.99|9475.62|9475.62|0
1692798600000|2023-08-23 13:50:00|9475.27|9475.27|9472.89|9472.89|9475.27|9475.27|9470.06|9470.06|0
1692798900000|2023-08-23 13:55:00|9470.52|9470.52|9472.22|9472.22|9475.13|9475.13|9470.52|9470.52|0
1692799200000|2023-08-23 14:00:00|9471.87|9471.87|9478.27|9478.27|9478.27|9478.27|9470.99|9470.99|0
1692799500000|2023-08-23 14:05:00|9478.88|9478.88|9482.94|9482.94|9482.94|9482.94|9478.88|9478.88|0
1692799800000|2023-08-23 14:10:00|9480.58|9480.58|9491.67|9491.67|9492.72|9492.72|9480.32|9480.32|0
1692800100000|2023-08-23 14:15:00|9492.02|9492.02|9484.71|9484.71|9492.1|9492.1|9484.71|9484.71|0
1692800400000|2023-08-23 14:20:00|9487.08|9487.08|9480.45|9480.45|9487.23|9487.23|9479.83|9479.83|0
1692800700000|2023-08-23 14:25:00|9480.63|9480.63|9487.65|9487.65|9489.29|9489.29|9480.63|9480.63|0
1692801000000|2023-08-23 14:30:00|9485.28|9485.28|9491.21|9491.21|9494.3|9494.3|9485.28|9485.28|0
1692801300000|2023-08-23 14:35:00|9491.39|9491.39|9488.04|9488.04|9496.12|9496.12|9488.04|9488.04|0
1692801600000|2023-08-23 14:40:00|9487.69|9487.69|9492.59|9492.59|9492.59|9492.59|9484.38|9484.38|0
1692801900000|2023-08-23 14:45:00|9492.41|9492.41|9495.83|9495.83|9495.9|9495.9|9489.87|9489.87|0
1692802200000|2023-08-23 14:50:00|9496.01|9496.01|9501.37|9501.37|9501.57|9501.57|9496.01|9496.01|0
1692802500000|2023-08-23 14:55:00|9501.19|9501.19|9507.24|9507.24|9507.7|9507.7|9501.16|9501.16|0
1692802800000|2023-08-23 15:00:00|9506.98|9506.98|9499.32|9499.32|9506.98|9506.98|9498.88|9498.88|0
1692803100000|2023-08-23 15:05:00|9496.96|9496.96|9502.71|9502.71|9505.34|9505.34|9496.93|9496.93|0
1692803400000|2023-08-23 15:10:00|9502.89|9502.89|9502.54|9502.54|9503.68|9503.68|9501.55|9501.55|0
1692803700000|2023-08-23 15:15:00|9502.8|9502.8|9500.35|9500.35|9503.54|9503.54|9500.35|9500.35|0
1692804000000|2023-08-23 15:20:00|9500.61|9500.61|9504.66|9504.66|9506.49|9506.49|9500.18|9500.18|0
1692804300000|2023-08-23 15:25:00|9507.03|9507.03|9506.68|9506.68|9508.69|9508.69|9505.07|9505.07|0
1692861300000|2023-08-24 07:15:00|9594.2|9594.2|9598.95|9598.95|9599.65|9599.65|9589.11|9589.11|0
1692861600000|2023-08-24 07:20:00|9599.33|9599.33|9617.61|9617.61|9618.13|9618.13|9599.17|9599.17|0
1692861900000|2023-08-24 07:25:00|9617.87|9617.87|9612.45|9612.45|9618.58|9618.58|9611.75|9611.75|0
1692862200000|2023-08-24 07:30:00|9610.08|9610.08|9589.64|9589.64|9610.08|9610.08|9589.64|9589.64|0
1692862500000|2023-08-24 07:35:00|9592.01|9592.01|9578.22|9578.22|9594.88|9594.88|9578.22|9578.22|0
1692862800000|2023-08-24 07:40:00|9580.59|9580.59|9581.39|9581.39|9588.58|9588.58|9576.83|9576.83|0
1692863100000|2023-08-24 07:45:00|9581.24|9581.24|9577.87|9577.87|9584.09|9584.09|9577.87|9577.87|0
1692863400000|2023-08-24 07:50:00|9578.05|9578.05|9570.17|9570.17|9579.89|9579.89|9570.09|9570.09|0
1692863700000|2023-08-24 07:55:00|9570.09|9570.09|9570.27|9570.27|9573.5|9573.5|9569.74|9569.74|0
1692864000000|2023-08-24 08:00:00|9569.49|9569.49|9577.52|9577.52|9582.25|9582.25|9569.49|9569.49|0
1692864300000|2023-08-24 08:05:00|9579.89|9579.89|9575.86|9575.86|9579.89|9579.89|9575.86|9575.86|0
1692864600000|2023-08-24 08:10:00|9575.5|9575.5|9573.25|9573.25|9575.5|9575.5|9573.14|9573.14|0
1692864900000|2023-08-24 08:15:00|9572.73|9572.73|9564.61|9564.61|9572.73|9572.73|9564.61|9564.61|0
1692865200000|2023-08-24 08:20:00|9565.39|9565.39|9565.25|9565.25|9567.87|9567.87|9563.28|9563.28|0
1692865500000|2023-08-24 08:25:00|9565.6|9565.6|9572.87|9572.87|9572.87|9572.87|9564.94|9564.94|0
1692865800000|2023-08-24 08:30:00|9572.64|9572.64|9571.86|9571.86|9572.64|9572.64|9569.5|9569.5|0
1692866100000|2023-08-24 08:35:00|9572.38|9572.38|9572.23|9572.23|9575.1|9575.1|9570.63|9570.63|0
1692866400000|2023-08-24 08:40:00|9571.87|9571.87|9567.07|9567.07|9573.04|9573.04|9566.55|9566.55|0
1692866700000|2023-08-24 08:45:00|9568.1|9568.1|9562.46|9562.46|9568.28|9568.28|9562.46|9562.46|0
1692867000000|2023-08-24 08:50:00|9562.73|9562.73|9560.22|9560.22|9565.82|9565.82|9558.72|9558.72|0
1692867300000|2023-08-24 08:55:00|9560.57|9560.57|9557.96|9557.96|9562.1|9562.1|9557.25|9557.25|0
1692867600000|2023-08-24 09:00:00|9555.59|9555.59|9558.46|9558.46|9558.46|9558.46|9553.22|9553.22|0
1692867900000|2023-08-24 09:05:00|9556.09|9556.09|9557.49|9557.49|9559.85|9559.85|9556.09|9556.09|0
1692868200000|2023-08-24 09:10:00|9566.95|9566.95|9564.13|9564.13|9569.5|9569.5|9564.13|9564.13|0
1692868500000|2023-08-24 09:15:00|9563.43|9563.43|9546.5|9546.5|9563.43|9563.43|9546.5|9546.5|0
1692868800000|2023-08-24 09:20:00|9546.76|9546.76|9549.59|9549.59|9550.45|9550.45|9546.76|9546.76|0
1692869100000|2023-08-24 09:25:00|9549.41|9549.41|9545.46|9545.46|9549.41|9549.41|9541.96|9541.96|0
1692869400000|2023-08-24 09:30:00|9545.29|9545.29|9539.86|9539.86|9545.29|9545.29|9538.99|9538.99|0
1692869700000|2023-08-24 09:35:00|9540.12|9540.12|9544.42|9544.42|9546.79|9546.79|9539.51|9539.51|0
1692870000000|2023-08-24 09:40:00|9542.05|9542.05|9546.34|9546.34|9546.85|9546.85|9540.39|9540.39|0
1692870300000|2023-08-24 09:45:00|9546.52|9546.52|9552.04|9552.04|9552.23|9552.23|9546.17|9546.17|0
1692870600000|2023-08-24 09:50:00|9552.39|9552.39|9559.66|9559.66|9561.33|9561.33|9551.94|9551.94|0
1692870900000|2023-08-24 09:55:00|9559.84|9559.84|9556.94|9556.94|9560.01|9560.01|9556.94|9556.94|0
1692871200000|2023-08-24 10:00:00|9559.31|9559.31|9564.19|9564.19|9564.19|9564.19|9559.22|9559.22|0
1692871500000|2023-08-24 10:05:00|9563.93|9563.93|9562.42|9562.42|9563.93|9563.93|9561.57|9561.57|0
1692871800000|2023-08-24 10:10:00|9562.51|9562.51|9558.61|9558.61|9564.65|9564.65|9558.61|9558.61|0
1692872100000|2023-08-24 10:15:00|9556.24|9556.24|9556.05|9556.05|9558.26|9558.26|9555.7|9555.7|0
1692872400000|2023-08-24 10:20:00|9556.43|9556.43|9558.3|9558.3|9560.31|9560.31|9556.43|9556.43|0
1692872700000|2023-08-24 10:25:00|9559|9559|9560.39|9560.39|9561.78|9561.78|9559|9559|0
1692873000000|2023-08-24 10:30:00|9560.02|9560.02|9558.87|9558.87|9562.38|9562.38|9558.87|9558.87|0
1692873300000|2023-08-24 10:35:00|9558.51|9558.51|9555.52|9555.52|9558.51|9558.51|9555.52|9555.52|0
1692873600000|2023-08-24 10:40:00|9555.37|9555.37|9553.71|9553.71|9556.07|9556.07|9552.93|9552.93|0
1692873900000|2023-08-24 10:45:00|9553.34|9553.34|9557.09|9557.09|9557.09|9557.09|9553.34|9553.34|0
1692874200000|2023-08-24 10:50:00|9559.46|9559.46|9562.97|9562.97|9563.67|9563.67|9559.46|9559.46|0
1692874500000|2023-08-24 10:55:00|9562.87|9562.87|9562.17|9562.17|9562.87|9562.87|9562.17|9562.17|0
1692874800000|2023-08-24 11:00:00|9561.81|9561.81|9555.68|9555.68|9561.81|9561.81|9555.68|9555.68|0
1692875100000|2023-08-24 11:05:00|9555.15|9555.15|9557.76|9557.76|9557.76|9557.76|9553.91|9553.91|0
1692875400000|2023-08-24 11:10:00|9558.02|9558.02|9558.1|9558.1|9558.19|9558.19|9557.84|9557.84|0
1692875700000|2023-08-24 11:15:00|9557.91|9557.91|9561.77|9561.77|9561.77|9561.77|9554.93|9554.93|0
1692876000000|2023-08-24 11:20:00|9562.03|9562.03|9562.72|9562.72|9563.94|9563.94|9560.58|9560.58|0
1692876300000|2023-08-24 11:25:00|9562.16|9562.16|9558.5|9558.5|9562.45|9562.45|9558.5|9558.5|0
1692876600000|2023-08-24 11:30:00|9558.22|9558.22|9555.26|9555.26|9558.22|9558.22|9555.26|9555.26|0
1692876900000|2023-08-24 11:35:00|9554.98|9554.98|9547.35|9547.35|9554.98|9554.98|9547.35|9547.35|0
1692877200000|2023-08-24 11:40:00|9547|9547|9543.36|9543.36|9547|9547|9543.01|9543.01|0
1692877500000|2023-08-24 11:45:00|9543.54|9543.54|9544.89|9544.89|9548.12|9548.12|9542.5|9542.5|0
1692877800000|2023-08-24 11:50:00|9544.71|9544.71|9544.8|9544.8|9544.8|9544.8|9544.45|9544.45|0
1692878100000|2023-08-24 11:55:00|9544.09|9544.09|9550.94|9550.94|9552.11|9552.11|9543.94|9543.94|0
1692878400000|2023-08-24 12:00:00|9550.42|9550.42|9543.2|9543.2|9550.42|9550.42|9540.47|9540.47|0
1692878700000|2023-08-24 12:05:00|9540.83|9540.83|9539.91|9539.91|9540.83|9540.83|9539.29|9539.29|0
1692879000000|2023-08-24 12:10:00|9539.56|9539.56|9538.45|9538.45|9543.18|9543.18|9537.92|9537.92|0
1692879300000|2023-08-24 12:15:00|9538.11|9538.11|9536.26|9536.26|9538.63|9538.63|9536|9536|0
1692879600000|2023-08-24 12:20:00|9538.63|9538.63|9535.31|9535.31|9538.63|9538.63|9535.31|9535.31|0
1692879900000|2023-08-24 12:25:00|9535.21|9535.21|9535.3|9535.3|9535.81|9535.81|9533.29|9533.29|0
1692880200000|2023-08-24 12:30:00|9536.42|9536.42|9542.17|9542.17|9542.17|9542.17|9535.38|9535.38|0
1692880500000|2023-08-24 12:35:00|9541.42|9541.42|9546.07|9546.07|9546.07|9546.07|9541.33|9541.33|0
1692880800000|2023-08-24 12:40:00|9546.33|9546.33|9547.72|9547.72|9548.07|9548.07|9543.62|9543.62|0
1692881100000|2023-08-24 12:45:00|9548.06|9548.06|9550.86|9550.86|9551.66|9551.66|9547.41|9547.41|0
1692881400000|2023-08-24 12:50:00|9550.94|9550.94|9551.99|9551.99|9551.99|9551.99|9549.88|9549.88|0
1692881700000|2023-08-24 12:55:00|9551.92|9551.92|9559.86|9559.86|9559.86|9559.86|9550.6|9550.6|0
1692882000000|2023-08-24 13:00:00|9559.6|9559.6|9566.07|9566.07|9566.07|9566.07|9559.08|9559.08|0
1692882300000|2023-08-24 13:05:00|9566.33|9566.33|9567.14|9567.14|9569.08|9569.08|9566.33|9566.33|0
1692882600000|2023-08-24 13:10:00|9566.96|9566.96|9567.2|9567.2|9568.98|9568.98|9566.96|9566.96|0
1692882900000|2023-08-24 13:15:00|9567.11|9567.11|9565.79|9565.79|9567.29|9567.29|9563.61|9563.61|0
1692883200000|2023-08-24 13:20:00|9566.14|9566.14|9559.8|9559.8|9566.49|9566.49|9559.8|9559.8|0
1692883500000|2023-08-24 13:25:00|9557.43|9557.43|9558.27|9558.27|9559.25|9559.25|9556.65|9556.65|0
1692883800000|2023-08-24 13:30:00|9558.3|9558.3|9564.79|9564.79|9564.79|9564.79|9556.19|9556.19|0
1692884100000|2023-08-24 13:35:00|9565.14|9565.14|9574.92|9574.92|9576.51|9576.51|9563.53|9563.53|0
1692884400000|2023-08-24 13:40:00|9574.47|9574.47|9571.69|9571.69|9578.16|9578.16|9570.3|9570.3|0
1692884700000|2023-08-24 13:45:00|9571.51|9571.51|9570.93|9570.93|9579.43|9579.43|9570.93|9570.93|0
1692885000000|2023-08-24 13:50:00|9571.02|9571.02|9576.19|9576.19|9580.82|9580.82|9571.02|9571.02|0
1692885300000|2023-08-24 13:55:00|9576.36|9576.36|9584.29|9584.29|9585.83|9585.83|9576.36|9576.36|0
1692885600000|2023-08-24 14:00:00|9584.99|9584.99|9572.48|9572.48|9584.99|9584.99|9571.63|9571.63|0
1692885900000|2023-08-24 14:05:00|9572.11|9572.11|9566.7|9566.7|9573.7|9573.7|9566.7|9566.7|0
1692886200000|2023-08-24 14:10:00|9566.52|9566.52|9562.87|9562.87|9566.52|9566.52|9562.57|9562.57|0
1692886500000|2023-08-24 14:15:00|9562.26|9562.26|9558.33|9558.33|9565.05|9565.05|9558.33|9558.33|0
1692886800000|2023-08-24 14:20:00|9558.48|9558.48|9555.9|9555.9|9561.5|9561.5|9555.9|9555.9|0
1692887100000|2023-08-24 14:25:00|9555.64|9555.64|9548.72|9548.72|9557.16|9557.16|9548.72|9548.72|0
1692887400000|2023-08-24 14:30:00|9548.57|9548.57|9535.41|9535.41|9548.57|9548.57|9534.89|9534.89|0
1692887700000|2023-08-24 14:35:00|9535.67|9535.67|9539.22|9539.22|9539.22|9539.22|9531.97|9531.97|0
1692888000000|2023-08-24 14:40:00|9539.29|9539.29|9536.62|9536.62|9543.64|9543.64|9536.1|9536.1|0
1692888300000|2023-08-24 14:45:00|9536.27|9536.27|9538.49|9538.49|9538.49|9538.49|9535.33|9535.33|0
1692888600000|2023-08-24 14:50:00|9538.85|9538.85|9540.6|9540.6|9541.3|9541.3|9537.97|9537.97|0
1692888900000|2023-08-24 14:55:00|9540.43|9540.43|9539.33|9539.33|9543.48|9543.48|9539.33|9539.33|0
1692889200000|2023-08-24 15:00:00|9539.68|9539.68|9534.37|9534.37|9539.68|9539.68|9530.29|9530.29|0
1692889500000|2023-08-24 15:05:00|9534.29|9534.29|9530.28|9530.28|9534.39|9534.39|9527.99|9527.99|0
1692889800000|2023-08-24 15:10:00|9530.54|9530.54|9540.5|9540.5|9540.5|9540.5|9530.54|9530.54|0
1692890100000|2023-08-24 15:15:00|9540.65|9540.65|9537.28|9537.28|9540.74|9540.74|9536.32|9536.32|0
1692890400000|2023-08-24 15:20:00|9537.45|9537.45|9533|9533|9540.29|9540.29|9532.63|9532.63|0
1692890700000|2023-08-24 15:25:00|9532.65|9532.65|9538.18|9538.18|9538.18|9538.18|9532.21|9532.21|0
1692947700000|2023-08-25 07:15:00|9538.99|9538.99|9544.07|9544.07|9544.78|9544.78|9538.64|9538.64|0
1692948000000|2023-08-25 07:20:00|9546.44|9546.44|9555.29|9555.29|9555.29|9555.29|9546.26|9546.26|0
1692948300000|2023-08-25 07:25:00|9550.56|9550.56|9556.14|9556.14|9557.65|9557.65|9550.56|9550.56|0
1692948600000|2023-08-25 07:30:00|9555.79|9555.79|9556.1|9556.1|9559.17|9559.17|9555.39|9555.39|0
1692948900000|2023-08-25 07:35:00|9555.87|9555.87|9556.25|9556.25|9558.61|9558.61|9553.51|9553.51|0
1692949200000|2023-08-25 07:40:00|9555.99|9555.99|9560.84|9560.84|9561.08|9561.08|9553.91|9553.91|0
1692949500000|2023-08-25 07:45:00|9560.58|9560.58|9556.09|9556.09|9560.58|9560.58|9555.66|9555.66|0
1692949800000|2023-08-25 07:50:00|9556.8|9556.8|9557.67|9557.67|9561.15|9561.15|9556.16|9556.16|0
1692950100000|2023-08-25 07:55:00|9556.61|9556.61|9561.7|9561.7|9564.06|9564.06|9556.61|9556.61|0
1692950400000|2023-08-25 08:00:00|9563.45|9563.45|9570.18|9570.18|9570.18|9570.18|9562.88|9562.88|0
1692950700000|2023-08-25 08:05:00|9570.46|9570.46|9565.39|9565.39|9572|9572|9565.39|9565.39|0
1692951000000|2023-08-25 08:10:00|9567.75|9567.75|9573.18|9573.18|9574.23|9574.23|9567.75|9567.75|0
1692951300000|2023-08-25 08:15:00|9575.54|9575.54|9571.97|9571.97|9576.06|9576.06|9571.97|9571.97|0
1692951600000|2023-08-25 08:20:00|9569.6|9569.6|9575.27|9575.27|9575.64|9575.64|9566.45|9566.45|0
1692951900000|2023-08-25 08:25:00|9572.9|9572.9|9566.39|9566.39|9572.9|9572.9|9566.39|9566.39|0
1692952200000|2023-08-25 08:30:00|9566.31|9566.31|9572.27|9572.27|9572.27|9572.27|9566.31|9566.31|0
1692952500000|2023-08-25 08:35:00|9573.57|9573.57|9573.83|9573.83|9579.27|9579.27|9573.57|9573.57|0
1692952800000|2023-08-25 08:40:00|9572.79|9572.79|9565.79|9565.79|9572.79|9572.79|9565.44|9565.44|0
1692953100000|2023-08-25 08:45:00|9566.66|9566.66|9557.13|9557.13|9566.66|9566.66|9557.13|9557.13|0
1692953400000|2023-08-25 08:50:00|9557.48|9557.48|9566.78|9566.78|9568.61|9568.61|9557.48|9557.48|0
1692953700000|2023-08-25 08:55:00|9566.86|9566.86|9565.92|9565.92|9567.57|9567.57|9565.01|9565.01|0
1692954000000|2023-08-25 09:00:00|9565.57|9565.57|9564.45|9564.45|9567.34|9567.34|9562.43|9562.43|0
1692954300000|2023-08-25 09:05:00|9564.81|9564.81|9558.49|9558.49|9564.81|9564.81|9553.76|9553.76|0
1692954600000|2023-08-25 09:10:00|9558.84|9558.84|9558.84|9558.84|9558.84|9558.84|9556.48|9556.48|0
1692954900000|2023-08-25 09:15:00|9559.1|9559.1|9558.22|9558.22|9559.1|9559.1|9558.04|9558.04|0
1692955200000|2023-08-25 09:20:00|9558.48|9558.48|9559.35|9559.35|9559.35|9559.35|9556.72|9556.72|0
1692955500000|2023-08-25 09:25:00|9564.08|9564.08|9574.94|9574.94|9575.2|9575.2|9564.08|9564.08|0
1692955800000|2023-08-25 09:30:00|9577.31|9577.31|9574.95|9574.95|9577.49|9577.49|9574.78|9574.78|0
1692956100000|2023-08-25 09:35:00|9574.69|9574.69|9579.68|9579.68|9579.94|9579.94|9574.69|9574.69|0
1692956400000|2023-08-25 09:40:00|9579.86|9579.86|9582.32|9582.32|9588.37|9588.37|9579.86|9579.86|0
1692956700000|2023-08-25 09:45:00|9582.67|9582.67|9580.48|9580.48|9583.19|9583.19|9577.94|9577.94|0
1692957000000|2023-08-25 09:50:00|9578.12|9578.12|9580.74|9580.74|9583.11|9583.11|9578.12|9578.12|0
1692957300000|2023-08-25 09:55:00|9583.11|9583.11|9579.78|9579.78|9583.11|9583.11|9579.78|9579.78|0
1692957600000|2023-08-25 10:00:00|9580.48|9580.48|9590.73|9590.73|9590.73|9590.73|9580.48|9580.48|0
1692957900000|2023-08-25 10:05:00|9588.37|9588.37|9595.14|9595.14|9595.14|9595.14|9588.37|9588.37|0
1692958200000|2023-08-25 10:10:00|9595.49|9595.49|9597.93|9597.93|9597.93|9597.93|9591.9|9591.9|0
1692958500000|2023-08-25 10:15:00|9598.19|9598.19|9597.32|9597.32|9603.44|9603.44|9597.32|9597.32|0
1692958800000|2023-08-25 10:20:00|9594.95|9594.95|9591.86|9591.86|9595.47|9595.47|9591.86|9591.86|0
1692959100000|2023-08-25 10:25:00|9592.04|9592.04|9597.13|9597.13|9597.32|9597.32|9592.04|9592.04|0
1692959400000|2023-08-25 10:30:00|9596.85|9596.85|9596.71|9596.71|9597.24|9597.24|9594.35|9594.35|0
1692959700000|2023-08-25 10:35:00|9599.08|9599.08|9606.09|9606.09|9606.09|9606.09|9598.56|9598.56|0
1692960000000|2023-08-25 10:40:00|9603.73|9603.73|9600.91|9600.91|9603.73|9603.73|9600.91|9600.91|0
1692960300000|2023-08-25 10:45:00|9598.54|9598.54|9597.07|9597.07|9599.18|9599.18|9596.36|9596.36|0
1692960600000|2023-08-25 10:50:00|9596.72|9596.72|9596.8|9596.8|9597.42|9597.42|9596.72|9596.72|0
1692961200000|2023-08-25 11:00:00|9594.44|9594.44|9592.77|9592.77|9597.58|9597.58|9592.77|9592.77|0
1692961500000|2023-08-25 11:05:00|9592.51|9592.51|9589.97|9589.97|9592.51|9592.51|9589.97|9589.97|0
1692961800000|2023-08-25 11:10:00|9589.71|9589.71|9587.17|9587.17|9589.97|9589.97|9587.17|9587.17|0
1692962100000|2023-08-25 11:15:00|9586.8|9586.8|9591.61|9591.61|9591.61|9591.61|9586.53|9586.53|0
1692962400000|2023-08-25 11:20:00|9591.09|9591.09|9590.56|9590.56|9591.09|9591.09|9590.3|9590.3|0
1692962700000|2023-08-25 11:25:00|9590.21|9590.21|9589.51|9589.51|9590.39|9590.39|9589.51|9589.51|0
1692963000000|2023-08-25 11:30:00|9589.16|9589.16|9588.67|9588.67|9591.35|9591.35|9588.11|9588.11|0
1692963300000|2023-08-25 11:35:00|9588.15|9588.15|9592.73|9592.73|9592.73|9592.73|9587.21|9587.21|0
1692963600000|2023-08-25 11:40:00|9592.82|9592.82|9596.41|9596.41|9596.41|9596.41|9592.82|9592.82|0
1692963900000|2023-08-25 11:45:00|9594.05|9594.05|9595.08|9595.08|9597.45|9597.45|9594.05|9594.05|0
1692964200000|2023-08-25 11:50:00|9597.45|9597.45|9600.34|9600.34|9600.69|9600.69|9595.6|9595.6|0
1692964500000|2023-08-25 11:55:00|9600.69|9600.69|9605.71|9605.71|9605.71|9605.71|9600.17|9600.17|0
1692964800000|2023-08-25 12:00:00|9605.81|9605.81|9610.62|9610.62|9611.06|9611.06|9605.81|9605.81|0
1692965100000|2023-08-25 12:05:00|9608.25|9608.25|9617.34|9617.34|9617.34|9617.34|9606.15|9606.15|0
1692965400000|2023-08-25 12:10:00|9617.52|9617.52|9624.54|9624.54|9624.54|9624.54|9617.52|9617.52|0
1692965700000|2023-08-25 12:15:00|9626.91|9626.91|9630.58|9630.58|9633.58|9633.58|9626.91|9626.91|0
1692966000000|2023-08-25 12:20:00|9632.94|9632.94|9628.21|9628.21|9632.94|9632.94|9625.49|9625.49|0
1692966300000|2023-08-25 12:25:00|9628.56|9628.56|9628.63|9628.63|9628.9|9628.9|9626.19|9626.19|0
1692966600000|2023-08-25 12:30:00|9628.27|9628.27|9618.19|9618.19|9628.27|9628.27|9618.19|9618.19|0
1692966900000|2023-08-25 12:35:00|9615.82|9615.82|9620.3|9620.3|9620.46|9620.46|9615.47|9615.47|0
1692967200000|2023-08-25 12:40:00|9625.04|9625.04|9621.09|9621.09|9626.26|9626.26|9621.09|9621.09|0
1692967500000|2023-08-25 12:45:00|9620.74|9620.74|9634.78|9634.78|9634.78|9634.78|9620.74|9620.74|0
1692967800000|2023-08-25 12:50:00|9632.41|9632.41|9629.07|9629.07|9632.95|9632.95|9628.29|9628.29|0
1692968100000|2023-08-25 12:55:00|9629.26|9629.26|9616.76|9616.76|9630.7|9630.7|9614.22|9614.22|0
1692968400000|2023-08-25 13:00:00|9617.12|9617.12|9619.02|9619.02|9619.02|9619.02|9616.66|9616.66|0
1692968700000|2023-08-25 13:05:00|9618.5|9618.5|9609.39|9609.39|9618.5|9618.5|9608.78|9608.78|0
1692969000000|2023-08-25 13:10:00|9609.22|9609.22|9613.95|9613.95|9616.32|9616.32|9609.22|9609.22|0
1692969300000|2023-08-25 13:15:00|9613.69|9613.69|9609.98|9609.98|9613.85|9613.85|9609.64|9609.64|0
1692969600000|2023-08-25 13:20:00|9612.34|9612.34|9612.08|9612.08|9612.34|9612.34|9612.08|9612.08|0
1692969900000|2023-08-25 13:25:00|9611.82|9611.82|9612.44|9612.44|9612.44|9612.44|9610.07|9610.07|0
1692970200000|2023-08-25 13:30:00|9612.51|9612.51|9623.12|9623.12|9623.73|9623.73|9612.08|9612.08|0
1692970500000|2023-08-25 13:35:00|9620.75|9620.75|9615.05|9615.05|9620.75|9620.75|9607.5|9607.5|0
1692970800000|2023-08-25 13:40:00|9615.42|9615.42|9623.45|9623.45|9625.13|9625.13|9614.8|9614.8|0
1692971100000|2023-08-25 13:45:00|9623.19|9623.19|9613.75|9613.75|9627.77|9627.77|9613.75|9613.75|0
1692971400000|2023-08-25 13:50:00|9613.57|9613.57|9602.34|9602.34|9613.57|9613.57|9602.34|9602.34|0
1692971700000|2023-08-25 13:55:00|9602.08|9602.08|9607.87|9607.87|9607.87|9607.87|9601.68|9601.68|0
1692972000000|2023-08-25 14:00:00|9608.22|9608.22|9598.8|9598.8|9610.11|9610.11|9598.45|9598.45|0
1692972300000|2023-08-25 14:05:00|9598.45|9598.45|9587.89|9587.89|9602.48|9602.48|9587.89|9587.89|0
1692972600000|2023-08-25 14:10:00|9587.63|9587.63|9604.53|9604.53|9604.53|9604.53|9587.63|9587.63|0
1692972900000|2023-08-25 14:15:00|9604.6|9604.6|9599.37|9599.37|9614.8|9614.8|9597.53|9597.53|0
1692973200000|2023-08-25 14:20:00|9599.11|9599.11|9596.61|9596.61|9604.28|9604.28|9596.61|9596.61|0
1692973500000|2023-08-25 14:25:00|9596.87|9596.87|9594.02|9594.02|9597.05|9597.05|9592.29|9592.29|0
1692973800000|2023-08-25 14:30:00|9591.65|9591.65|9591.39|9591.39|9596.65|9596.65|9591.02|9591.02|0
1692974100000|2023-08-25 14:35:00|9591.65|9591.65|9576.96|9576.96|9592|9592|9572.84|9572.84|0
1692974400000|2023-08-25 14:40:00|9577.92|9577.92|9569.12|9569.12|9588.08|9588.08|9569.12|9569.12|0
1692974700000|2023-08-25 14:45:00|9568.86|9568.86|9566.73|9566.73|9568.95|9568.95|9560.96|9560.96|0
1692975000000|2023-08-25 14:50:00|9566.99|9566.99|9562.22|9562.22|9572.32|9572.32|9562.22|9562.22|0
1692975300000|2023-08-25 14:55:00|9561.96|9561.96|9560.92|9560.92|9567.05|9567.05|9560.47|9560.47|0
1692975600000|2023-08-25 15:00:00|9560.75|9560.75|9560.38|9560.38|9561.78|9561.78|9557.41|9557.41|0
1692975900000|2023-08-25 15:05:00|9560.02|9560.02|9563.25|9563.25|9566.13|9566.13|9557.66|9557.66|0
1692976200000|2023-08-25 15:10:00|9563.51|9563.51|9563.75|9563.75|9571.7|9571.7|9563.51|9563.51|0
1692976500000|2023-08-25 15:15:00|9563.39|9563.39|9564.85|9564.85|9564.85|9564.85|9561.27|9561.27|0
1692976800000|2023-08-25 15:20:00|9564.67|9564.67|9566.05|9566.05|9566.05|9566.05|9563.08|9563.08|0
1692977100000|2023-08-25 15:25:00|9566.42|9566.42|9577.74|9577.74|9579.74|9579.74|9566.42|9566.42|0
1693293300000|2023-08-29 07:15:00|9653.06|9653.06|9648.95|9648.95|9661.56|9661.56|9648.37|9648.37|0
1693293600000|2023-08-29 07:20:00|9649.02|9649.02|9660.36|9660.36|9666.15|9666.15|9649.02|9649.02|0
1693293900000|2023-08-29 07:25:00|9660.71|9660.71|9685.11|9685.11|9685.11|9685.11|9660.71|9660.71|0
1693294200000|2023-08-29 07:30:00|9685.26|9685.26|9693.59|9693.59|9700.13|9700.13|9685.26|9685.26|0
1693294500000|2023-08-29 07:35:00|9693.85|9693.85|9675.19|9675.19|9694.22|9694.22|9675.19|9675.19|0
1693294800000|2023-08-29 07:40:00|9674.81|9674.81|9666.23|9666.23|9674.81|9674.81|9664.04|9664.04|0
1693295100000|2023-08-29 07:45:00|9665.88|9665.88|9664.84|9664.84|9669.32|9669.32|9658.8|9658.8|0
1693295400000|2023-08-29 07:50:00|9664.14|9664.14|9654.75|9654.75|9664.32|9664.32|9654.75|9654.75|0
1693295700000|2023-08-29 07:55:00|9652.38|9652.38|9644.24|9644.24|9652.63|9652.63|9644.24|9644.24|0
1693296000000|2023-08-29 08:00:00|9643.46|9643.46|9649.69|9649.69|9653.4|9653.4|9643.3|9643.3|0
1693296300000|2023-08-29 08:05:00|9648.98|9648.98|9638.11|9638.11|9648.98|9648.98|9638.11|9638.11|0
1693296600000|2023-08-29 08:10:00|9637.37|9637.37|9634.69|9634.69|9637.57|9637.57|9630.83|9630.83|0
1693296900000|2023-08-29 08:15:00|9637.05|9637.05|9645.19|9645.19|9646.67|9646.67|9637.05|9637.05|0
1693297200000|2023-08-29 08:20:00|9652.29|9652.29|9659.81|9659.81|9664.08|9664.08|9651.86|9651.86|0
1693297500000|2023-08-29 08:25:00|9659.99|9659.99|9661.91|9661.91|9664.18|9664.18|9659.99|9659.99|0
1693297800000|2023-08-29 08:30:00|9661.13|9661.13|9659.9|9659.9|9661.16|9661.16|9657.8|9657.8|0
1693298100000|2023-08-29 08:35:00|9657.54|9657.54|9644.91|9644.91|9660.52|9660.52|9642.55|9642.55|0
1693298400000|2023-08-29 08:40:00|9644.39|9644.39|9639.38|9639.38|9644.39|9644.39|9637.64|9637.64|0
1693298700000|2023-08-29 08:45:00|9639.73|9639.73|9636.99|9636.99|9642.89|9642.89|9636.99|9636.99|0
1693299000000|2023-08-29 08:50:00|9637.25|9637.25|9631.03|9631.03|9637.25|9637.25|9629.97|9629.97|0
1693299300000|2023-08-29 08:55:00|9633.4|9633.4|9631.54|9631.54|9639.17|9639.17|9631.54|9631.54|0
1693299600000|2023-08-29 09:00:00|9631.89|9631.89|9633.64|9633.64|9634.01|9634.01|9631.89|9631.89|0
1693299900000|2023-08-29 09:05:00|9633.99|9633.99|9641.16|9641.16|9641.16|9641.16|9633.99|9633.99|0
1693300200000|2023-08-29 09:10:00|9641.25|9641.25|9638.85|9638.85|9643.99|9643.99|9638.85|9638.85|0
1693300500000|2023-08-29 09:15:00|9638.76|9638.76|9629.8|9629.8|9638.76|9638.76|9629.8|9629.8|0
1693300800000|2023-08-29 09:20:00|9629.52|9629.52|9630.41|9630.41|9631.61|9631.61|9629.24|9629.24|0
1693301100000|2023-08-29 09:25:00|9630.15|9630.15|9636.01|9636.01|9636.01|9636.01|9629.44|9629.44|0
1693301400000|2023-08-29 09:30:00|9635.66|9635.66|9637.38|9637.38|9637.38|9637.38|9635.66|9635.66|0
1693301700000|2023-08-29 09:35:00|9637.12|9637.12|9649.01|9649.01|9649.01|9649.01|9637.12|9637.12|0
1693302000000|2023-08-29 09:40:00|9651.38|9651.38|9663.11|9663.11|9663.29|9663.29|9651.38|9651.38|0
1693302300000|2023-08-29 09:45:00|9662.93|9662.93|9663|9663|9665.28|9665.28|9661.52|9661.52|0
1693302600000|2023-08-29 09:50:00|9663.36|9663.36|9670.6|9670.6|9670.6|9670.6|9663.36|9663.36|0
1693302900000|2023-08-29 09:55:00|9670.96|9670.96|9674.28|9674.28|9676.39|9676.39|9670.96|9670.96|0
1693303200000|2023-08-29 10:00:00|9671.91|9671.91|9667.61|9667.61|9671.91|9671.91|9667.61|9667.61|0
1693303500000|2023-08-29 10:05:00|9667.96|9667.96|9676.61|9676.61|9676.61|9676.61|9667.96|9667.96|0
1693303800000|2023-08-29 10:10:00|9676.69|9676.69|9666.25|9666.25|9676.69|9676.69|9666.25|9666.25|0
1693304100000|2023-08-29 10:15:00|9666.61|9666.61|9661.06|9661.06|9666.67|9666.67|9659.96|9659.96|0
1693304400000|2023-08-29 10:20:00|9661.58|9661.58|9675.96|9675.96|9675.96|9675.96|9661.58|9661.58|0
1693304700000|2023-08-29 10:25:00|9676.15|9676.15|9675.98|9675.98|9676.43|9676.43|9673.18|9673.18|0
1693305000000|2023-08-29 10:30:00|9676.26|9676.26|9677.13|9677.13|9679.5|9679.5|9676.08|9676.08|0
1693305300000|2023-08-29 10:35:00|9674.76|9674.76|9674.47|9674.47|9676.34|9676.34|9672.66|9672.66|0
1693305600000|2023-08-29 10:40:00|9674.17|9674.17|9670.2|9670.2|9674.17|9674.17|9670.2|9670.2|0
1693305900000|2023-08-29 10:45:00|9670.91|9670.91|9670.55|9670.55|9673.45|9673.45|9670.55|9670.55|0
1693306200000|2023-08-29 10:50:00|9670.38|9670.38|9668.85|9668.85|9670.38|9670.38|9665.52|9665.52|0
1693306500000|2023-08-29 10:55:00|9669.55|9669.55|9664.62|9664.62|9672.79|9672.79|9664.62|9664.62|0
1693306800000|2023-08-29 11:00:00|9664.36|9664.36|9661.46|9661.46|9665.92|9665.92|9661.46|9661.46|0
1693307100000|2023-08-29 11:05:00|9661.1|9661.1|9663.62|9663.62|9664.08|9664.08|9660.48|9660.48|0
1693307400000|2023-08-29 11:10:00|9663.8|9663.8|9661.29|9661.29|9664.08|9664.08|9660.59|9660.59|0
1693307700000|2023-08-29 11:15:00|9661.47|9661.47|9664.97|9664.97|9664.97|9664.97|9661.38|9661.38|0
1693308000000|2023-08-29 11:20:00|9665.25|9665.25|9666.33|9666.33|9666.79|9666.79|9665.25|9665.25|0
1693308300000|2023-08-29 11:25:00|9666.25|9666.25|9661.99|9661.99|9666.25|9666.25|9661.99|9661.99|0
1693308600000|2023-08-29 11:30:00|9662.25|9662.25|9664.8|9664.8|9666.47|9666.47|9659.89|9659.89|0
1693308900000|2023-08-29 11:35:00|9664.62|9664.62|9664.9|9664.9|9664.9|9664.9|9660.87|9660.87|0
1693309200000|2023-08-29 11:40:00|9665.25|9665.25|9664.85|9664.85|9667.56|9667.56|9664.68|9664.68|0
1693309500000|2023-08-29 11:45:00|9664.92|9664.92|9666.75|9666.75|9666.92|9666.92|9663.08|9663.08|0
1693309800000|2023-08-29 11:50:00|9666.92|9666.92|9666.91|9666.91|9667.09|9667.09|9664.55|9664.55|0
1693310100000|2023-08-29 11:55:00|9667.27|9667.27|9669.29|9669.29|9669.47|9669.47|9667.27|9667.27|0
1693310400000|2023-08-29 12:00:00|9669.46|9669.46|9669.09|9669.09|9671.04|9671.04|9667.16|9667.16|0
1693310700000|2023-08-29 12:05:00|9669.45|9669.45|9675.33|9675.33|9675.33|9675.33|9669.45|9669.45|0
1693311000000|2023-08-29 12:10:00|9678.05|9678.05|9672.33|9672.33|9678.59|9678.59|9672.33|9672.33|0
1693311300000|2023-08-29 12:15:00|9671.98|9671.98|9668.64|9668.64|9672.76|9672.76|9668.64|9668.64|0
1693311600000|2023-08-29 12:20:00|9668.47|9668.47|9663.75|9663.75|9668.82|9668.82|9663.63|9663.63|0
1693311900000|2023-08-29 12:25:00|9663.39|9663.39|9660.28|9660.28|9663.39|9663.39|9660.28|9660.28|0
1693312200000|2023-08-29 12:30:00|9660.54|9660.54|9661.84|9661.84|9662.19|9662.19|9660.54|9660.54|0
1693312500000|2023-08-29 12:35:00|9661.49|9661.49|9664.2|9664.2|9664.2|9664.2|9661.13|9661.13|0
1693312800000|2023-08-29 12:40:00|9664.02|9664.02|9669.27|9669.27|9669.45|9669.45|9663.32|9663.32|0
1693313100000|2023-08-29 12:45:00|9669.63|9669.63|9668.45|9668.45|9669.63|9669.63|9665.11|9665.11|0
1693313400000|2023-08-29 12:50:00|9668.8|9668.8|9667.8|9667.8|9672.06|9672.06|9665.62|9665.62|0
1693313700000|2023-08-29 12:55:00|9667.55|9667.55|9675.19|9675.19|9675.19|9675.19|9667.55|9667.55|0
1693314000000|2023-08-29 13:00:00|9675.54|9675.54|9667.83|9667.83|9675.54|9675.54|9667.83|9667.83|0
1693314300000|2023-08-29 13:05:00|9667.57|9667.57|9669.75|9669.75|9670.11|9670.11|9665.04|9665.04|0
1693314600000|2023-08-29 13:10:00|9669.49|9669.49|9670.97|9670.97|9674.75|9674.75|9669.31|9669.31|0
1693314900000|2023-08-29 13:15:00|9670.27|9670.27|9672.2|9672.2|9672.2|9672.2|9665.01|9665.01|0
1693315200000|2023-08-29 13:20:00|9672.55|9672.55|9672.82|9672.82|9673.61|9673.61|9672.47|9672.47|0
1693315500000|2023-08-29 13:25:00|9673.17|9673.17|9679.44|9679.44|9679.44|9679.44|9671.69|9671.69|0
1693315800000|2023-08-29 13:30:00|9679.37|9679.37|9673.68|9673.68|9679.37|9679.37|9672.46|9672.46|0
1693316100000|2023-08-29 13:35:00|9673.51|9673.51|9680.05|9680.05|9681.55|9681.55|9673.25|9673.25|0
1693316400000|2023-08-29 13:40:00|9680.31|9680.31|9685|9685|9687.08|9687.08|9680.31|9680.31|0
1693316700000|2023-08-29 13:45:00|9684.74|9684.74|9687.65|9687.65|9690.88|9690.88|9684.74|9684.74|0
1693317000000|2023-08-29 13:50:00|9687.47|9687.47|9681.35|9681.35|9687.69|9687.69|9681.35|9681.35|0
1693317300000|2023-08-29 13:55:00|9681.09|9681.09|9666.78|9666.78|9681.44|9681.44|9666.78|9666.78|0
1693317600000|2023-08-29 14:00:00|9666.13|9666.13|9669.71|9669.71|9679.01|9679.01|9666.13|9666.13|0
1693317900000|2023-08-29 14:05:00|9672.08|9672.08|9682.14|9682.14|9682.14|9682.14|9672.08|9672.08|0
1693318200000|2023-08-29 14:10:00|9681.88|9681.88|9684.94|9684.94|9685.03|9685.03|9675.5|9675.5|0
1693318500000|2023-08-29 14:15:00|9684.68|9684.68|9690.24|9690.24|9691.53|9691.53|9684.33|9684.33|0
1693318800000|2023-08-29 14:20:00|9690.95|9690.95|9690.15|9690.15|9690.95|9690.95|9686.58|9686.58|0
1693319100000|2023-08-29 14:25:00|9689.8|9689.8|9695.02|9695.02|9698.61|9698.61|9689.28|9689.28|0
1693319400000|2023-08-29 14:30:00|9694.76|9694.76|9697.14|9697.14|9701.63|9701.63|9694.76|9694.76|0
1693319700000|2023-08-29 14:35:00|9697.32|9697.32|9686.63|9686.63|9702.02|9702.02|9686.63|9686.63|0
1693320000000|2023-08-29 14:40:00|9689|9689|9692.18|9692.18|9695|9695|9687.85|9687.85|0
1693320300000|2023-08-29 14:45:00|9691.92|9691.92|9674.63|9674.63|9694.07|9694.07|9674.56|9674.56|0
1693320600000|2023-08-29 14:50:00|9674.89|9674.89|9687.02|9687.02|9688.6|9688.6|9673.12|9673.12|0
1693320900000|2023-08-29 14:55:00|9686.66|9686.66|9685.6|9685.6|9693.41|9693.41|9685.6|9685.6|0
1693321200000|2023-08-29 15:00:00|9685.43|9685.43|9679.87|9679.87|9685.43|9685.43|9674.26|9674.26|0
1693321500000|2023-08-29 15:05:00|9679.52|9679.52|9673.66|9673.66|9683.29|9683.29|9671.73|9671.73|0
1693321800000|2023-08-29 15:10:00|9674.01|9674.01|9676.74|9676.74|9677.2|9677.2|9673.3|9673.3|0
1693322100000|2023-08-29 15:15:00|9676.56|9676.56|9681.83|9681.83|9681.86|9681.86|9676.38|9676.38|0
1693322400000|2023-08-29 15:20:00|9681.93|9681.93|9685.01|9685.01|9685.9|9685.9|9681.93|9681.93|0
1693322700000|2023-08-29 15:25:00|9684.94|9684.94|9676.59|9676.59|9684.94|9684.94|9676.43|9676.43|0
1693379700000|2023-08-30 07:15:00|9690.87|9690.87|9676.49|9676.49|9691.39|9691.39|9676.49|9676.49|0
1693380000000|2023-08-30 07:20:00|9673.42|9673.42|9670.03|9670.03|9680.43|9680.43|9670.03|9670.03|0
1693380300000|2023-08-30 07:25:00|9669.77|9669.77|9682.47|9682.47|9686.19|9686.19|9669.77|9669.77|0
1693380600000|2023-08-30 07:30:00|9680.11|9680.11|9700.4|9700.4|9700.4|9700.4|9680.11|9680.11|0
1693380900000|2023-08-30 07:35:00|9698.04|9698.04|9693.28|9693.28|9700.22|9700.22|9690.91|9690.91|0
1693381200000|2023-08-30 07:40:00|9695.64|9695.64|9708.34|9708.34|9708.34|9708.34|9695.64|9695.64|0
1693381500000|2023-08-30 07:45:00|9710.71|9710.71|9717.11|9717.11|9717.11|9717.11|9710.71|9710.71|0
1693381800000|2023-08-30 07:50:00|9719.47|9719.47|9727.98|9727.98|9729.46|9729.46|9719.47|9719.47|0
1693382100000|2023-08-30 07:55:00|9725.62|9725.62|9742.25|9742.25|9742.25|9742.25|9725.62|9725.62|0
1693382400000|2023-08-30 08:00:00|9741.99|9741.99|9725.86|9725.86|9744.37|9744.37|9725.86|9725.86|0
1693382700000|2023-08-30 08:05:00|9725.6|9725.6|9721.2|9721.2|9725.6|9725.6|9719.06|9719.06|0
1693383000000|2023-08-30 08:10:00|9721.35|9721.35|9725.58|9725.58|9725.58|9725.58|9719.37|9719.37|0
1693383300000|2023-08-30 08:15:00|9725.32|9725.32|9726.49|9726.49|9727.1|9727.1|9720.59|9720.59|0
1693383600000|2023-08-30 08:20:00|9726.39|9726.39|9716.02|9716.02|9726.39|9726.39|9713.58|9713.58|0
1693383900000|2023-08-30 08:25:00|9716.28|9716.28|9700.44|9700.44|9716.36|9716.36|9700.09|9700.09|0
1693384200000|2023-08-30 08:30:00|9700.29|9700.29|9718.86|9718.86|9719.21|9719.21|9697.42|9697.42|0
1693384500000|2023-08-30 08:35:00|9718.6|9718.6|9714.65|9714.65|9718.6|9718.6|9713.59|9713.59|0
1693384800000|2023-08-30 08:40:00|9714.39|9714.39|9703.7|9703.7|9714.39|9714.39|9702.11|9702.11|0
1693385100000|2023-08-30 08:45:00|9703.88|9703.88|9703.55|9703.55|9706.6|9706.6|9700.65|9700.65|0
1693385400000|2023-08-30 08:50:00|9703.81|9703.81|9699.52|9699.52|9704.53|9704.53|9699.52|9699.52|0
1693385700000|2023-08-30 08:55:00|9699.78|9699.78|9699.63|9699.63|9702.85|9702.85|9697.85|9697.85|0
1693386000000|2023-08-30 09:00:00|9699.28|9699.28|9708.26|9708.26|9709.27|9709.27|9699.28|9699.28|0
1693386300000|2023-08-30 09:05:00|9705.9|9705.9|9700.02|9700.02|9706.08|9706.08|9700.02|9700.02|0
1693386600000|2023-08-30 09:10:00|9699.5|9699.5|9702.5|9702.5|9704.77|9704.77|9698.81|9698.81|0
1693386900000|2023-08-30 09:15:00|9703.02|9703.02|9701.83|9701.83|9706.57|9706.57|9701.83|9701.83|0
1693387200000|2023-08-30 09:20:00|9701.57|9701.57|9707.71|9707.71|9708.51|9708.51|9701.57|9701.57|0
1693387500000|2023-08-30 09:25:00|9707.54|9707.54|9700.69|9700.69|9709.9|9709.9|9695.53|9695.53|0
1693387800000|2023-08-30 09:30:00|9698.32|9698.32|9698.37|9698.37|9700.78|9700.78|9695.3|9695.3|0
1693388100000|2023-08-30 09:35:00|9698.07|9698.07|9705.61|9705.61|9705.61|9705.61|9698.07|9698.07|0
1693388400000|2023-08-30 09:40:00|9705.25|9705.25|9700.43|9700.43|9705.25|9705.25|9700.43|9700.43|0
1693388700000|2023-08-30 09:45:00|9698.06|9698.06|9697.77|9697.77|9698.41|9698.41|9697.55|9697.55|0
1693389000000|2023-08-30 09:50:00|9698.29|9698.29|9698.75|9698.75|9704.1|9704.1|9698.29|9698.29|0
1693389300000|2023-08-30 09:55:00|9699.01|9699.01|9694.78|9694.78|9701.38|9701.38|9694.54|9694.54|0
1693389600000|2023-08-30 10:00:00|9694.85|9694.85|9698.08|9698.08|9698.3|9698.3|9694.85|9694.85|0
1693389900000|2023-08-30 10:05:00|9697.3|9697.3|9697.44|9697.44|9697.44|9697.44|9694.85|9694.85|0
1693390200000|2023-08-30 10:10:00|9697.25|9697.25|9701.9|9701.9|9701.9|9701.9|9697.07|9697.07|0
1693390500000|2023-08-30 10:15:00|9701.72|9701.72|9700.91|9700.91|9701.87|9701.87|9700.91|9700.91|0
1693390800000|2023-08-30 10:20:00|9703.28|9703.28|9703.92|9703.92|9704.51|9704.51|9703.28|9703.28|0
1693391100000|2023-08-30 10:25:00|9703.74|9703.74|9707.13|9707.13|9707.22|9707.22|9703.36|9703.36|0
1693391400000|2023-08-30 10:30:00|9707.39|9707.39|9704.1|9704.1|9707.39|9707.39|9703.91|9703.91|0
1693391700000|2023-08-30 10:35:00|9704.27|9704.27|9711.86|9711.86|9711.86|9711.86|9704.27|9704.27|0
1693392000000|2023-08-30 10:40:00|9711.68|9711.68|9717.64|9717.64|9717.82|9717.82|9711.61|9711.61|0
1693392300000|2023-08-30 10:45:00|9715.28|9715.28|9717.63|9717.63|9718.88|9718.88|9713.88|9713.88|0
1693392600000|2023-08-30 10:50:00|9717.28|9717.28|9722.54|9722.54|9722.54|9722.54|9717.28|9717.28|0
1693392900000|2023-08-30 10:55:00|9722.39|9722.39|9729.11|9729.11|9731.3|9731.3|9722.39|9722.39|0
1693393200000|2023-08-30 11:00:00|9726.74|9726.74|9720.9|9720.9|9727.09|9727.09|9720.55|9720.55|0
1693393500000|2023-08-30 11:05:00|9723.27|9723.27|9723.97|9723.97|9725.02|9725.02|9720.72|9720.72|0
1693393800000|2023-08-30 11:10:00|9721.6|9721.6|9726.74|9726.74|9726.74|9726.74|9721.6|9721.6|0
1693394100000|2023-08-30 11:15:00|9727.09|9727.09|9729.95|9729.95|9730.12|9730.12|9727.09|9727.09|0
1693394400000|2023-08-30 11:20:00|9730.65|9730.65|9729.14|9729.14|9730.65|9730.65|9725.39|9725.39|0
1693394700000|2023-08-30 11:25:00|9728.79|9728.79|9731.51|9731.51|9731.51|9731.51|9728.79|9728.79|0
1693395000000|2023-08-30 11:30:00|9729.14|9729.14|9736.06|9736.06|9736.06|9736.06|9728.96|9728.96|0
1693395300000|2023-08-30 11:35:00|9736.59|9736.59|9739.81|9739.81|9741.48|9741.48|9736.59|9736.59|0
1693395600000|2023-08-30 11:40:00|9740.16|9740.16|9750.06|9750.06|9750.06|9750.06|9739.81|9739.81|0
1693395900000|2023-08-30 11:45:00|9747.69|9747.69|9752.08|9752.08|9752.08|9752.08|9747.51|9747.51|0
1693396200000|2023-08-30 11:50:00|9752.23|9752.23|9753.28|9753.28|9756.08|9756.08|9752.23|9752.23|0
1693396500000|2023-08-30 11:55:00|9753.64|9753.64|9754.23|9754.23|9755.66|9755.66|9753.48|9753.48|0
1693396800000|2023-08-30 12:00:00|9753.71|9753.71|9755.96|9755.96|9756.69|9756.69|9750.74|9750.74|0
1693397100000|2023-08-30 12:05:00|9755.81|9755.81|9753.47|9753.47|9758.17|9758.17|9751.1|9751.1|0
1693397400000|2023-08-30 12:10:00|9753.82|9753.82|9756.63|9756.63|9756.63|9756.63|9753.47|9753.47|0
1693397700000|2023-08-30 12:15:00|9756.98|9756.98|9755.82|9755.82|9759.26|9759.26|9755.41|9755.41|0
1693398000000|2023-08-30 12:20:00|9756.01|9756.01|9754.45|9754.45|9758.02|9758.02|9754.45|9754.45|0
1693398300000|2023-08-30 12:25:00|9754.83|9754.83|9759.14|9759.14|9759.14|9759.14|9754.83|9754.83|0
1693398600000|2023-08-30 12:30:00|9759.5|9759.5|9759.72|9759.72|9762.47|9762.47|9758.79|9758.79|0
1693398900000|2023-08-30 12:35:00|9759.2|9759.2|9763.13|9763.13|9763.13|9763.13|9757.87|9757.87|0
1693399200000|2023-08-30 12:40:00|9763.49|9763.49|9759|9759|9763.49|9763.49|9759|9759|0
1693399500000|2023-08-30 12:45:00|9758.63|9758.63|9755.32|9755.32|9758.63|9758.63|9753.1|9753.1|0
1693399800000|2023-08-30 12:50:00|9755.58|9755.58|9758.82|9758.82|9761.01|9761.01|9755.58|9755.58|0
1693400100000|2023-08-30 12:55:00|9756.46|9756.46|9759.14|9759.14|9759.24|9759.24|9756.11|9756.11|0
1693400400000|2023-08-30 13:00:00|9759.05|9759.05|9758.25|9758.25|9759.05|9759.05|9754.66|9754.66|0
1693400700000|2023-08-30 13:05:00|9758.96|9758.96|9761.75|9761.75|9762.11|9762.11|9758.96|9758.96|0
1693401000000|2023-08-30 13:10:00|9761.49|9761.49|9757.02|9757.02|9763.4|9763.4|9756.93|9756.93|0
1693401300000|2023-08-30 13:15:00|9756.84|9756.84|9756.1|9756.1|9756.84|9756.84|9755.41|9755.41|0
1693401600000|2023-08-30 13:20:00|9755.92|9755.92|9756.19|9756.19|9756.38|9756.38|9753.05|9753.05|0
1693401900000|2023-08-30 13:25:00|9755.84|9755.84|9755.22|9755.22|9760.47|9760.47|9753.04|9753.04|0
1693402200000|2023-08-30 13:30:00|9752.85|9752.85|9757.08|9757.08|9759.45|9759.45|9749.97|9749.97|0
1693402500000|2023-08-30 13:35:00|9756.9|9756.9|9759.31|9759.31|9759.31|9759.31|9754.25|9754.25|0
1693402800000|2023-08-30 13:40:00|9759.05|9759.05|9764.21|9764.21|9764.21|9764.21|9758.12|9758.12|0
1693403100000|2023-08-30 13:45:00|9761.84|9761.84|9762.81|9762.81|9766.75|9766.75|9761.84|9761.84|0
1693403400000|2023-08-30 13:50:00|9762.63|9762.63|9763.08|9763.08|9768.55|9768.55|9760.71|9760.71|0
1693403700000|2023-08-30 13:55:00|9762.9|9762.9|9758.61|9758.61|9765.27|9765.27|9758.26|9758.26|0
1693404000000|2023-08-30 14:00:00|9758.46|9758.46|9758.7|9758.7|9759.04|9759.04|9754.95|9754.95|0
1693404300000|2023-08-30 14:05:00|9758.96|9758.96|9758.52|9758.52|9761.32|9761.32|9755.09|9755.09|0
1693404600000|2023-08-30 14:10:00|9758.78|9758.78|9765.58|9765.58|9765.58|9765.58|9758.78|9758.78|0
1693404900000|2023-08-30 14:15:00|9765.94|9765.94|9760.81|9760.81|9770.14|9770.14|9760.81|9760.81|0
1693405200000|2023-08-30 14:20:00|9760.46|9760.46|9752.3|9752.3|9760.46|9760.46|9752.12|9752.12|0
1693405500000|2023-08-30 14:25:00|9752.12|9752.12|9738.47|9738.47|9752.3|9752.3|9738.36|9738.36|0
1693405800000|2023-08-30 14:30:00|9738.37|9738.37|9751.46|9751.46|9751.64|9751.64|9738.37|9738.37|0
1693406100000|2023-08-30 14:35:00|9750.9|9750.9|9752.52|9752.52|9753.13|9753.13|9747.85|9747.85|0
1693406400000|2023-08-30 14:40:00|9752.87|9752.87|9760|9760|9760|9760|9752.87|9752.87|0
1693406700000|2023-08-30 14:45:00|9760.09|9760.09|9757.76|9757.76|9761.51|9761.51|9757.58|9757.58|0
1693407000000|2023-08-30 14:50:00|9757.41|9757.41|9761.04|9761.04|9761.47|9761.47|9756.8|9756.8|0
1693407300000|2023-08-30 14:55:00|9763.41|9763.41|9762.41|9762.41|9764.7|9764.7|9762.24|9762.24|0
1693407600000|2023-08-30 15:00:00|9762.06|9762.06|9764.49|9764.49|9764.49|9764.49|9760.63|9760.63|0
1693407900000|2023-08-30 15:05:00|9764.23|9764.23|9765.65|9765.65|9768.63|9768.63|9763.2|9763.2|0
1693408200000|2023-08-30 15:10:00|9766|9766|9765.36|9765.36|9766.7|9766.7|9762.99|9762.99|0
1693408500000|2023-08-30 15:15:00|9762.99|9762.99|9769.25|9769.25|9769.41|9769.41|9762.4|9762.4|0
1693408800000|2023-08-30 15:20:00|9769.6|9769.6|9772.74|9772.74|9772.74|9772.74|9768.18|9768.18|0
1693409100000|2023-08-30 15:25:00|9775.11|9775.11|9769.27|9769.27|9776.55|9776.55|9766.34|9766.34|0
1693466100000|2023-08-31 07:15:00|9774.63|9774.63|9800.87|9800.87|9803.95|9803.95|9774.11|9774.11|0
1693466400000|2023-08-31 07:20:00|9799.83|9799.83|9778.49|9778.49|9799.83|9799.83|9778.49|9778.49|0
1693466700000|2023-08-31 07:25:00|9778.95|9778.95|9790.81|9790.81|9793.76|9793.76|9778.95|9778.95|0
1693467000000|2023-08-31 07:30:00|9790.62|9790.62|9783.79|9783.79|9790.88|9790.88|9783.79|9783.79|0
1693467300000|2023-08-31 07:35:00|9784.05|9784.05|9784.5|9784.5|9785.11|9785.11|9782.22|9782.22|0
1693467600000|2023-08-31 07:40:00|9783.98|9783.98|9783.46|9783.46|9783.98|9783.98|9781.61|9781.61|0
1693467900000|2023-08-31 07:45:00|9784.24|9784.24|9790.14|9790.14|9790.37|9790.37|9783.72|9783.72|0
1693468200000|2023-08-31 07:50:00|9787.78|9787.78|9789.33|9789.33|9789.68|9789.68|9783.98|9783.98|0
1693468500000|2023-08-31 07:55:00|9786.96|9786.96|9788.05|9788.05|9790.01|9790.01|9786.96|9786.96|0
1693468800000|2023-08-31 08:00:00|9790.41|9790.41|9784.72|9784.72|9793.5|9793.5|9784.72|9784.72|0
1693469100000|2023-08-31 08:05:00|9784.38|9784.38|9802.11|9802.11|9802.3|9802.3|9784.38|9784.38|0
1693469400000|2023-08-31 08:10:00|9804.66|9804.66|9799.4|9799.4|9804.66|9804.66|9799.4|9799.4|0
1693469700000|2023-08-31 08:15:00|9799.22|9799.22|9797.19|9797.19|9799.22|9799.22|9797.19|9797.19|0
1693470000000|2023-08-31 08:20:00|9794.83|9794.83|9798.74|9798.74|9798.74|9798.74|9794.83|9794.83|0
1693470300000|2023-08-31 08:25:00|9798.92|9798.92|9800.07|9800.07|9800.07|9800.07|9796.55|9796.55|0
1693470600000|2023-08-31 08:30:00|9802.44|9802.44|9790.61|9790.61|9802.96|9802.96|9790.61|9790.61|0
1693470900000|2023-08-31 08:35:00|9789.83|9789.83|9793.55|9793.55|9797.14|9797.14|9789.47|9789.47|0
1693471200000|2023-08-31 08:40:00|9793.81|9793.81|9794.13|9794.13|9794.69|9794.69|9791.19|9791.19|0
1693471500000|2023-08-31 08:45:00|9794.49|9794.49|9800.47|9800.47|9800.47|9800.47|9794.49|9794.49|0
1693471800000|2023-08-31 08:50:00|9800.92|9800.92|9793.8|9793.8|9800.92|9800.92|9791.35|9791.35|0
1693472100000|2023-08-31 08:55:00|9793.89|9793.89|9792.09|9792.09|9793.89|9793.89|9790.95|9790.95|0
1693472400000|2023-08-31 09:00:00|9792.35|9792.35|9791.73|9791.73|9794.9|9794.9|9790.86|9790.86|0
1693472700000|2023-08-31 09:05:00|9791.91|9791.91|9790.17|9790.17|9791.91|9791.91|9789.47|9789.47|0
1693473000000|2023-08-31 09:10:00|9790|9790|9799.48|9799.48|9799.48|9799.48|9789.58|9789.58|0
1693473300000|2023-08-31 09:15:00|9799.4|9799.4|9802.57|9802.57|9803.09|9803.09|9799.1|9799.1|0
1693473600000|2023-08-31 09:20:00|9802.75|9802.75|9798.86|9798.86|9805.11|9805.11|9798.86|9798.86|0
1693473900000|2023-08-31 09:25:00|9799.21|9799.21|9796.38|9796.38|9799.21|9799.21|9796.32|9796.32|0
1693474200000|2023-08-31 09:30:00|9796.89|9796.89|9792.67|9792.67|9798.11|9798.11|9792.67|9792.67|0
1693474500000|2023-08-31 09:35:00|9791.62|9791.62|9790.83|9790.83|9793.45|9793.45|9790.83|9790.83|0
1693474800000|2023-08-31 09:40:00|9790.73|9790.73|9781.87|9781.87|9790.73|9790.73|9781.87|9781.87|0
1693475100000|2023-08-31 09:45:00|9779.51|9779.51|9774.97|9774.97|9779.51|9779.51|9774.97|9774.97|0
1693475400000|2023-08-31 09:50:00|9777.33|9777.33|9780.42|9780.42|9780.42|9780.42|9776.63|9776.63|0
1693475700000|2023-08-31 09:55:00|9780.24|9780.24|9780.4|9780.4|9780.4|9780.4|9774.87|9774.87|0
1693476000000|2023-08-31 10:00:00|9781.28|9781.28|9788.23|9788.23|9788.31|9788.31|9781.28|9781.28|0
1693476300000|2023-08-31 10:05:00|9788.31|9788.31|9790.07|9790.07|9790.6|9790.6|9788.23|9788.23|0
1693476600000|2023-08-31 10:10:00|9787.71|9787.71|9792.11|9792.11|9794.48|9794.48|9787.71|9787.71|0
1693476900000|2023-08-31 10:15:00|9791.85|9791.85|9788.23|9788.23|9792.19|9792.19|9788.23|9788.23|0
1693477200000|2023-08-31 10:20:00|9788.75|9788.75|9786.47|9786.47|9788.75|9788.75|9785.61|9785.61|0
1693477500000|2023-08-31 10:25:00|9786.29|9786.29|9785.97|9785.97|9788.34|9788.34|9785.97|9785.97|0
1693477800000|2023-08-31 10:30:00|9786.34|9786.34|9784.69|9784.69|9787.84|9787.84|9784.69|9784.69|0
1693478100000|2023-08-31 10:35:00|9782.32|9782.32|9778.31|9778.31|9785.22|9785.22|9778.31|9778.31|0
1693478400000|2023-08-31 10:40:00|9778.57|9778.57|9776.4|9776.4|9778.57|9778.57|9776.2|9776.2|0
1693478700000|2023-08-31 10:45:00|9778.77|9778.77|9778.77|9778.77|9778.77|9778.77|9778.77|9778.77|0
1693479000000|2023-08-31 10:50:00|9779.12|9779.12|9774.73|9774.73|9779.63|9779.63|9774.38|9774.38|0
1693479300000|2023-08-31 10:55:00|9774.27|9774.27|9783.72|9783.72|9790.37|9790.37|9773.99|9773.99|0
1693479600000|2023-08-31 11:00:00|9783.54|9783.54|9780.65|9780.65|9784.87|9784.87|9780.65|9780.65|0
1693479900000|2023-08-31 11:05:00|9781|9781|9777.69|9777.69|9781|9781|9777.41|9777.41|0
1693480200000|2023-08-31 11:10:00|9777.88|9777.88|9780.94|9780.94|9783.31|9783.31|9777.88|9777.88|0
1693480500000|2023-08-31 11:15:00|9780.68|9780.68|9780.79|9780.79|9780.84|9780.84|9777.71|9777.71|0
1693480800000|2023-08-31 11:20:00|9781.14|9781.14|9786.41|9786.41|9786.41|9786.41|9781.14|9781.14|0
1693481100000|2023-08-31 11:25:00|9786.67|9786.67|9786.57|9786.57|9789.57|9789.57|9786.57|9786.57|0
1693481400000|2023-08-31 11:30:00|9786.67|9786.67|9787.19|9787.19|9787.19|9787.19|9784.38|9784.38|0
1693481700000|2023-08-31 11:35:00|9784.82|9784.82|9787.73|9787.73|9788.08|9788.08|9784.64|9784.64|0
1693482000000|2023-08-31 11:40:00|9787.91|9787.91|9793.1|9793.1|9793.1|9793.1|9787.91|9787.91|0
1693482300000|2023-08-31 11:45:00|9793.33|9793.33|9796.1|9796.1|9799.02|9799.02|9793.33|9793.33|0
1693482600000|2023-08-31 11:50:00|9795.75|9795.75|9792.75|9792.75|9795.75|9795.75|9792.75|9792.75|0
1693482900000|2023-08-31 11:55:00|9792.6|9792.6|9789.37|9789.37|9794.62|9794.62|9789.37|9789.37|0
1693483200000|2023-08-31 12:00:00|9789.02|9789.02|9784.59|9784.59|9789.02|9789.02|9783.34|9783.34|0
1693483500000|2023-08-31 12:05:00|9784.41|9784.41|9785.34|9785.34|9785.34|9785.34|9781.74|9781.74|0
1693483800000|2023-08-31 12:10:00|9785.52|9785.52|9783.34|9783.34|9785.9|9785.9|9782.9|9782.9|0
1693484100000|2023-08-31 12:15:00|9783.69|9783.69|9785.72|9785.72|9785.72|9785.72|9783.69|9783.69|0
1693484400000|2023-08-31 12:20:00|9783.36|9783.36|9785.69|9785.69|9785.69|9785.69|9782.39|9782.39|0
1693484700000|2023-08-31 12:25:00|9783.32|9783.32|9790.72|9790.72|9790.95|9790.95|9780.95|9780.95|0
1693485000000|2023-08-31 12:30:00|9790.8|9790.8|9793.38|9793.38|9794.05|9794.05|9789.93|9789.93|0
1693485300000|2023-08-31 12:35:00|9793.55|9793.55|9790.21|9790.21|9794.7|9794.7|9790.21|9790.21|0
1693485600000|2023-08-31 12:40:00|9789.86|9789.86|9783.62|9783.62|9789.86|9789.86|9783.62|9783.62|0
1693485900000|2023-08-31 12:45:00|9783.43|9783.43|9770.49|9770.49|9783.43|9783.43|9766.75|9766.75|0
1693486200000|2023-08-31 12:50:00|9770.42|9770.42|9768.51|9768.51|9770.42|9770.42|9768.51|9768.51|0
1693486500000|2023-08-31 12:55:00|9768.6|9768.6|9772.37|9772.37|9772.37|9772.37|9768.42|9768.42|0
1693486800000|2023-08-31 13:00:00|9772.72|9772.72|9774.58|9774.58|9774.58|9774.58|9770.02|9770.02|0
1693487100000|2023-08-31 13:05:00|9774.4|9774.4|9774.75|9774.75|9776.77|9776.77|9774.05|9774.05|0
1693487400000|2023-08-31 13:10:00|9774.41|9774.41|9769.78|9769.78|9776.29|9776.29|9769.78|9769.78|0
1693487700000|2023-08-31 13:15:00|9771.34|9771.34|9778.45|9778.45|9778.63|9778.63|9770.63|9770.63|0
1693488000000|2023-08-31 13:20:00|9778.19|9778.19|9772.52|9772.52|9778.19|9778.19|9772.52|9772.52|0
1693488300000|2023-08-31 13:25:00|9774.89|9774.89|9769.39|9769.39|9775.24|9775.24|9768.87|9768.87|0
1693488600000|2023-08-31 13:30:00|9769.74|9769.74|9775.58|9775.58|9778.02|9778.02|9769.74|9769.74|0
1693488900000|2023-08-31 13:35:00|9775.23|9775.23|9774.73|9774.73|9779.09|9779.09|9774.11|9774.11|0
1693489200000|2023-08-31 13:40:00|9774.55|9774.55|9771.59|9771.59|9774.99|9774.99|9770.18|9770.18|0
1693489500000|2023-08-31 13:45:00|9771.24|9771.24|9770.17|9770.17|9772.4|9772.4|9766.46|9766.46|0
1693489800000|2023-08-31 13:50:00|9770.52|9770.52|9772.55|9772.55|9772.9|9772.9|9770.52|9770.52|0
1693490100000|2023-08-31 13:55:00|9772.37|9772.37|9778.06|9778.06|9778.06|9778.06|9770.01|9770.01|0
1693490400000|2023-08-31 14:00:00|9777.54|9777.54|9775.13|9775.13|9778.27|9778.27|9774.78|9774.78|0
1693490700000|2023-08-31 14:05:00|9774.95|9774.95|9776.41|9776.41|9776.41|9776.41|9771.01|9771.01|0
1693491000000|2023-08-31 14:10:00|9776.58|9776.58|9786.5|9786.5|9786.5|9786.5|9773.87|9773.87|0
1693491300000|2023-08-31 14:15:00|9786.33|9786.33|9778.96|9778.96|9786.85|9786.85|9778.96|9778.96|0
1693491600000|2023-08-31 14:20:00|9778.7|9778.7|9778.27|9778.27|9783.75|9783.75|9778.27|9778.27|0
1693491900000|2023-08-31 14:25:00|9777.92|9777.92|9769.38|9769.38|9777.92|9777.92|9769.38|9769.38|0
1693492200000|2023-08-31 14:30:00|9769.2|9769.2|9769.29|9769.29|9769.29|9769.29|9768.68|9768.68|0
1693492500000|2023-08-31 14:35:00|9769.81|9769.81|9767.92|9767.92|9770.74|9770.74|9767.22|9767.22|0
1693492800000|2023-08-31 14:40:00|9767.4|9767.4|9768.01|9768.01|9770.94|9770.94|9766.51|9766.51|0
1693493100000|2023-08-31 14:45:00|9767.31|9767.31|9765.48|9765.48|9767.66|9767.66|9764.94|9764.94|0
1693493400000|2023-08-31 14:50:00|9765.74|9765.74|9765.41|9765.41|9767.78|9767.78|9761.73|9761.73|0
1693493700000|2023-08-31 14:55:00|9765.23|9765.23|9763.92|9763.92|9765.23|9765.23|9762.25|9762.25|0
1693494000000|2023-08-31 15:00:00|9764.44|9764.44|9769.51|9769.51|9769.51|9769.51|9764.44|9764.44|0
1693494300000|2023-08-31 15:05:00|9768.73|9768.73|9765.56|9765.56|9768.73|9768.73|9761.88|9761.88|0
1693494600000|2023-08-31 15:10:00|9765.82|9765.82|9757.69|9757.69|9770.56|9770.56|9753.3|9753.3|0
1693494900000|2023-08-31 15:15:00|9756.91|9756.91|9756.61|9756.61|9759.43|9759.43|9756.35|9756.35|0
1693495200000|2023-08-31 15:20:00|9756.71|9756.71|9759.94|9759.94|9760.64|9760.64|9755.72|9755.72|0
1693495500000|2023-08-31 15:25:00|9757.57|9757.57|9751.68|9751.68|9760.04|9760.04|9747.92|9747.92|0
1693552500000|2023-09-01 07:15:00|9735.94|9735.94|9748.82|9748.82|9752.56|9752.56|9735.94|9735.94|0
1693552800000|2023-09-01 07:20:00|9748.04|9748.04|9744.03|9744.03|9748.56|9748.56|9742.58|9742.58|0
1693553100000|2023-09-01 07:25:00|9744.81|9744.81|9753.47|9753.47|9756.12|9756.12|9744.81|9744.81|0
1693553400000|2023-09-01 07:30:00|9753.62|9753.62|9761.52|9761.52|9767.47|9767.47|9753.62|9753.62|0
1693553700000|2023-09-01 07:35:00|9762.05|9762.05|9761.83|9761.83|9762.55|9762.55|9758.36|9758.36|0
1693554000000|2023-09-01 07:40:00|9762.09|9762.09|9767.08|9767.08|9767.08|9767.08|9758.67|9758.67|0
1693554300000|2023-09-01 07:45:00|9769.45|9769.45|9761.3|9761.3|9774.36|9774.36|9761.3|9761.3|0
1693554600000|2023-09-01 07:50:00|9763.67|9763.67|9765.24|9765.24|9765.24|9765.24|9759.91|9759.91|0
1693554900000|2023-09-01 07:55:00|9767.61|9767.61|9772.79|9772.79|9772.79|9772.79|9767.09|9767.09|0
1693555200000|2023-09-01 08:00:00|9775.15|9775.15|9775.12|9775.12|9777.89|9777.89|9767.98|9767.98|0
1693555500000|2023-09-01 08:05:00|9774.77|9774.77|9769.35|9769.35|9774.77|9774.77|9765.76|9765.76|0
1693555800000|2023-09-01 08:10:00|9771.71|9771.71|9770.26|9770.26|9772.37|9772.37|9767.63|9767.63|0
1693556100000|2023-09-01 08:15:00|9770.41|9770.41|9767.62|9767.62|9770.5|9770.5|9766.28|9766.28|0
1693556400000|2023-09-01 08:20:00|9767.08|9767.08|9759.63|9759.63|9767.21|9767.21|9759.28|9759.28|0
1693556700000|2023-09-01 08:25:00|9759.45|9759.45|9761.76|9761.76|9761.82|9761.82|9759.45|9759.45|0
1693557000000|2023-09-01 08:30:00|9759.13|9759.13|9763.38|9763.38|9763.38|9763.38|9758.87|9758.87|0
1693557300000|2023-09-01 08:35:00|9763.73|9763.73|9766.28|9766.28|9766.28|9766.28|9763.73|9763.73|0
1693557600000|2023-09-01 08:40:00|9763.92|9763.92|9761.37|9761.37|9763.92|9763.92|9761.37|9761.37|0
1693557900000|2023-09-01 08:45:00|9759.01|9759.01|9753.13|9753.13|9759.01|9759.01|9751.64|9751.64|0
1693558200000|2023-09-01 08:50:00|9753.31|9753.31|9756.38|9756.38|9756.38|9756.38|9753.13|9753.13|0
1693558500000|2023-09-01 08:55:00|9757.42|9757.42|9754.9|9754.9|9757.97|9757.97|9754.9|9754.9|0
1693558800000|2023-09-01 09:00:00|9754.64|9754.64|9756.02|9756.02|9756.02|9756.02|9751.78|9751.78|0
1693559100000|2023-09-01 09:05:00|9756.2|9756.2|9755.77|9755.77|9756.2|9756.2|9751.04|9751.04|0
1693559400000|2023-09-01 09:10:00|9753.41|9753.41|9755.36|9755.36|9755.36|9755.36|9751.12|9751.12|0
1693559700000|2023-09-01 09:15:00|9756.07|9756.07|9757.76|9757.76|9758.11|9758.11|9756.07|9756.07|0
1693560000000|2023-09-01 09:20:00|9755.39|9755.39|9762.21|9762.21|9762.21|9762.21|9755.39|9755.39|0
1693560300000|2023-09-01 09:25:00|9762.77|9762.77|9777.29|9777.29|9777.55|9777.55|9762.77|9762.77|0
1693560600000|2023-09-01 09:30:00|9777.03|9777.03|9771.3|9771.3|9777.03|9777.03|9771|9771|0
1693560900000|2023-09-01 09:35:00|9771.04|9771.04|9768.58|9768.58|9771.04|9771.04|9765.79|9765.79|0
1693561200000|2023-09-01 09:40:00|9769.36|9769.36|9763.76|9763.76|9769.36|9769.36|9763.07|9763.07|0
1693561500000|2023-09-01 09:45:00|9764.11|9764.11|9765.84|9765.84|9767.35|9767.35|9763.76|9763.76|0
1693561800000|2023-09-01 09:50:00|9763.48|9763.48|9758.79|9758.79|9764.22|9764.22|9758.79|9758.79|0
1693562100000|2023-09-01 09:55:00|9758.44|9758.44|9747.92|9747.92|9758.79|9758.79|9747.92|9747.92|0
1693562400000|2023-09-01 10:00:00|9750.28|9750.28|9744.15|9744.15|9750.28|9750.28|9740.37|9740.37|0
1693562700000|2023-09-01 10:05:00|9744.86|9744.86|9752.51|9752.51|9752.51|9752.51|9744.86|9744.86|0
1693563000000|2023-09-01 10:10:00|9753.29|9753.29|9766.81|9766.81|9766.81|9766.81|9753.03|9753.03|0
1693563300000|2023-09-01 10:15:00|9766.98|9766.98|9757.87|9757.87|9769.35|9769.35|9757.87|9757.87|0
1693563600000|2023-09-01 10:20:00|9759|9759|9758.64|9758.64|9761.81|9761.81|9758.64|9758.64|0
1693563900000|2023-09-01 10:25:00|9761.01|9761.01|9762.57|9762.57|9762.57|9762.57|9760.49|9760.49|0
1693564200000|2023-09-01 10:30:00|9762.05|9762.05|9769.98|9769.98|9769.98|9769.98|9762.05|9762.05|0
1693564500000|2023-09-01 10:35:00|9770.33|9770.33|9769.46|9769.46|9772.8|9772.8|9769.46|9769.46|0
1693564800000|2023-09-01 10:40:00|9770.5|9770.5|9769.98|9769.98|9770.5|9770.5|9769.45|9769.45|0
1693565100000|2023-09-01 10:45:00|9772.34|9772.34|9768.5|9768.5|9775.06|9775.06|9768.5|9768.5|0
1693565400000|2023-09-01 10:50:00|9768.96|9768.96|9765.97|9765.97|9768.96|9768.96|9765.97|9765.97|0
1693565700000|2023-09-01 10:55:00|9765.89|9765.89|9763.85|9763.85|9765.89|9765.89|9763.85|9763.85|0
1693566000000|2023-09-01 11:00:00|9763.59|9763.59|9758.89|9758.89|9763.59|9763.59|9758.45|9758.45|0
1693566300000|2023-09-01 11:05:00|9758.81|9758.81|9759.52|9759.52|9759.52|9759.52|9758.81|9758.81|0
1693566600000|2023-09-01 11:10:00|9757.15|9757.15|9765.39|9765.39|9765.39|9765.39|9757.15|9757.15|0
1693566900000|2023-09-01 11:15:00|9765.67|9765.67|9767.55|9767.55|9767.55|9767.55|9765.32|9765.32|0
1693567200000|2023-09-01 11:20:00|9769.91|9769.91|9769.61|9769.61|9769.96|9769.96|9768.83|9768.83|0
1693567500000|2023-09-01 11:25:00|9769.96|9769.96|9768.48|9768.48|9769.96|9769.96|9768.48|9768.48|0
1693567800000|2023-09-01 11:30:00|9766.11|9766.11|9759.55|9759.55|9766.11|9766.11|9759.55|9759.55|0
1693568100000|2023-09-01 11:35:00|9759.72|9759.72|9762.73|9762.73|9762.73|9762.73|9758.44|9758.44|0
1693568400000|2023-09-01 11:40:00|9762.91|9762.91|9773.78|9773.78|9773.78|9773.78|9762.83|9762.83|0
1693568700000|2023-09-01 11:45:00|9774.04|9774.04|9776.4|9776.4|9776.41|9776.41|9774.04|9774.04|0
1693569000000|2023-09-01 11:50:00|9775.69|9775.69|9772.9|9772.9|9775.95|9775.95|9772.9|9772.9|0
1693569300000|2023-09-01 11:55:00|9770.53|9770.53|9772.21|9772.21|9772.21|9772.21|9766.94|9766.94|0
1693569600000|2023-09-01 12:00:00|9771.41|9771.41|9772.87|9772.87|9773.04|9773.04|9768.67|9768.67|0
1693569900000|2023-09-01 12:05:00|9773.22|9773.22|9779.08|9779.08|9779.08|9779.08|9773.22|9773.22|0
1693570200000|2023-09-01 12:10:00|9778.82|9778.82|9764.8|9764.8|9778.82|9778.82|9764.8|9764.8|0
1693570500000|2023-09-01 12:15:00|9764.45|9764.45|9761.21|9761.21|9764.45|9764.45|9758.84|9758.84|0
1693570800000|2023-09-01 12:20:00|9763.58|9763.58|9766.48|9766.48|9766.48|9766.48|9763.5|9763.5|0
1693571100000|2023-09-01 12:25:00|9771.21|9771.21|9776.37|9776.37|9776.37|9776.37|9771.21|9771.21|0
1693571400000|2023-09-01 12:30:00|9776.72|9776.72|9775.88|9775.88|9784.02|9784.02|9768.17|9768.17|0
1693571700000|2023-09-01 12:35:00|9775.65|9775.65|9775.23|9775.23|9776.25|9776.25|9770.5|9770.5|0
1693572000000|2023-09-01 12:40:00|9775.41|9775.41|9765.48|9765.48|9775.41|9775.41|9763.12|9763.12|0
1693572300000|2023-09-01 12:45:00|9762.76|9762.76|9768.26|9768.26|9768.8|9768.8|9762.58|9762.58|0
1693572600000|2023-09-01 12:50:00|9770.62|9770.62|9772.61|9772.61|9772.61|9772.61|9767.9|9767.9|0
1693572900000|2023-09-01 12:55:00|9772.87|9772.87|9776.44|9776.44|9776.44|9776.44|9772.42|9772.42|0
1693573200000|2023-09-01 13:00:00|9776.63|9776.63|9776.54|9776.54|9778.55|9778.55|9773.2|9773.2|0
1693573500000|2023-09-01 13:05:00|9777.05|9777.05|9790.21|9790.21|9790.57|9790.57|9776.79|9776.79|0
1693573800000|2023-09-01 13:10:00|9790.56|9790.56|9788.48|9788.48|9794.88|9794.88|9788.48|9788.48|0
1693574100000|2023-09-01 13:15:00|9788.39|9788.39|9785.81|9785.81|9788.74|9788.74|9785.81|9785.81|0
1693574400000|2023-09-01 13:20:00|9785.64|9785.64|9782.43|9782.43|9785.64|9785.64|9782.43|9782.43|0
1693574700000|2023-09-01 13:25:00|9781.91|9781.91|9777.26|9777.26|9781.91|9781.91|9777.26|9777.26|0
1693575000000|2023-09-01 13:30:00|9776.74|9776.74|9769.08|9769.08|9779.76|9779.76|9769.08|9769.08|0
1693575300000|2023-09-01 13:35:00|9768.73|9768.73|9748.58|9748.58|9768.99|9768.99|9745.94|9745.94|0
1693575600000|2023-09-01 13:40:00|9748.76|9748.76|9754.48|9754.48|9757.27|9757.27|9745.31|9745.31|0
1693575900000|2023-09-01 13:45:00|9751.76|9751.76|9738.3|9738.3|9751.76|9751.76|9734.61|9734.61|0
1693576200000|2023-09-01 13:50:00|9738.66|9738.66|9740.85|9740.85|9747.19|9747.19|9734.21|9734.21|0
1693576500000|2023-09-01 13:55:00|9740.5|9740.5|9747.22|9747.22|9748.73|9748.73|9737.61|9737.61|0
1693576800000|2023-09-01 14:00:00|9747.92|9747.92|9751.74|9751.74|9751.74|9751.74|9735.97|9735.97|0
1693577100000|2023-09-01 14:05:00|9751.92|9751.92|9761.78|9761.78|9761.78|9761.78|9748.66|9748.66|0
1693577400000|2023-09-01 14:10:00|9761.43|9761.43|9766.7|9766.7|9770.03|9770.03|9761.43|9761.43|0
1693577700000|2023-09-01 14:15:00|9766.55|9766.55|9770.92|9770.92|9770.92|9770.92|9762.84|9762.84|0
1693578000000|2023-09-01 14:20:00|9771.1|9771.1|9777.12|9777.12|9778.26|9778.26|9769.08|9769.08|0
1693578300000|2023-09-01 14:25:00|9777.47|9777.47|9780.39|9780.39|9782.76|9782.76|9773.7|9773.7|0
1693578600000|2023-09-01 14:30:00|9780.57|9780.57|9770.8|9770.8|9780.57|9780.57|9768.78|9768.78|0
1693578900000|2023-09-01 14:35:00|9770.02|9770.02|9777.9|9777.9|9780.98|9780.98|9770.02|9770.02|0
1693579200000|2023-09-01 14:40:00|9777.64|9777.64|9780.06|9780.06|9780.18|9780.18|9775.45|9775.45|0
1693579500000|2023-09-01 14:45:00|9779.36|9779.36|9767.97|9767.97|9779.36|9779.36|9763.99|9763.99|0
1693579800000|2023-09-01 14:50:00|9768.69|9768.69|9768.27|9768.27|9770.87|9770.87|9766.25|9766.25|0
1693580100000|2023-09-01 14:55:00|9768.01|9768.01|9762.07|9762.07|9768.36|9768.36|9761.9|9761.9|0
1693580400000|2023-09-01 15:00:00|9762.59|9762.59|9764.66|9764.66|9765.71|9765.71|9762.06|9762.06|0
1693580700000|2023-09-01 15:05:00|9764.4|9764.4|9760.32|9760.32|9767.5|9767.5|9760.32|9760.32|0
1693581000000|2023-09-01 15:10:00|9760.5|9760.5|9765.75|9765.75|9765.75|9765.75|9760.5|9760.5|0
1693581300000|2023-09-01 15:15:00|9765.4|9765.4|9766.5|9766.5|9766.5|9766.5|9760.31|9760.31|0
1693581600000|2023-09-01 15:20:00|9766.86|9766.86|9771.26|9771.26|9771.26|9771.26|9764.49|9764.49|0
1693581900000|2023-09-01 15:25:00|9770.74|9770.74|9767.05|9767.05|9772.94|9772.94|9764.28|9764.28|0
1693811700000|2023-09-04 07:15:00|9822.98|9822.98|9827.85|9827.85|9827.85|9827.85|9822.98|9822.98|0
1693812000000|2023-09-04 07:20:00|9827.33|9827.33|9836.61|9836.61|9840.73|9840.73|9826.26|9826.26|0
1693812300000|2023-09-04 07:25:00|9838.01|9838.01|9841.84|9841.84|9841.84|9841.84|9838.01|9838.01|0
1693812600000|2023-09-04 07:30:00|9844.56|9844.56|9853.06|9853.06|9857.01|9857.01|9839.39|9839.39|0
1693812900000|2023-09-04 07:35:00|9852.71|9852.71|9857.9|9857.9|9860.27|9860.27|9852.71|9852.71|0
1693813200000|2023-09-04 07:40:00|9858.28|9858.28|9854.16|9854.16|9858.28|9858.28|9853.71|9853.71|0
1693813500000|2023-09-04 07:45:00|9851.44|9851.44|9855.53|9855.53|9859.47|9859.47|9850.14|9850.14|0
1693813800000|2023-09-04 07:50:00|9855.88|9855.88|9853.95|9853.95|9859.38|9859.38|9853.95|9853.95|0
1693814100000|2023-09-04 07:55:00|9854.21|9854.21|9860.9|9860.9|9860.9|9860.9|9854.21|9854.21|0
1693814400000|2023-09-04 08:00:00|9861.6|9861.6|9851.71|9851.71|9862.38|9862.38|9851.71|9851.71|0
1693814700000|2023-09-04 08:05:00|9851.36|9851.36|9856.1|9856.1|9856.44|9856.44|9851.36|9851.36|0
1693815000000|2023-09-04 08:10:00|9856.28|9856.28|9856.54|9856.54|9858.65|9858.65|9853.82|9853.82|0
1693815300000|2023-09-04 08:15:00|9857.26|9857.26|9851.46|9851.46|9857.79|9857.79|9849.26|9849.26|0
1693815600000|2023-09-04 08:20:00|9851.81|9851.81|9864.63|9864.63|9864.99|9864.99|9851.81|9851.81|0
1693815900000|2023-09-04 08:25:00|9867|9867|9867.11|9867.11|9867.41|9867.41|9864.4|9864.4|0
1693816200000|2023-09-04 08:30:00|9867.02|9867.02|9864.85|9864.85|9867.02|9867.02|9863.11|9863.11|0
1693816500000|2023-09-04 08:35:00|9862.48|9862.48|9865.84|9865.84|9866.1|9866.1|9859.94|9859.94|0
1693816800000|2023-09-04 08:40:00|9863.47|9863.47|9863.03|9863.03|9863.73|9863.73|9860.92|9860.92|0
1693817100000|2023-09-04 08:45:00|9860.67|9860.67|9859.32|9859.32|9861.38|9861.38|9858.48|9858.48|0
1693817400000|2023-09-04 08:50:00|9859.78|9859.78|9858.49|9858.49|9861.85|9861.85|9858.49|9858.49|0
1693817700000|2023-09-04 08:55:00|9857.79|9857.79|9865.88|9865.88|9865.88|9865.88|9857.79|9857.79|0
1693818000000|2023-09-04 09:00:00|9865.62|9865.62|9867.89|9867.89|9867.89|9867.89|9865.27|9865.27|0
1693818300000|2023-09-04 09:05:00|9868.15|9868.15|9869.48|9869.48|9869.48|9869.48|9867.98|9867.98|0
1693818600000|2023-09-04 09:10:00|9869.11|9869.11|9869.17|9869.17|9870.23|9870.23|9866.8|9866.8|0
1693818900000|2023-09-04 09:15:00|9868.89|9868.89|9872.05|9872.05|9872.05|9872.05|9868.54|9868.54|0
1693819200000|2023-09-04 09:20:00|9872.41|9872.41|9874.36|9874.36|9874.36|9874.36|9872.41|9872.41|0
1693819500000|2023-09-04 09:25:00|9874.1|9874.1|9878.69|9878.69|9879.04|9879.04|9873.84|9873.84|0
1693819800000|2023-09-04 09:30:00|9879.05|9879.05|9874.53|9874.53|9879.05|9879.05|9874.53|9874.53|0
1693820100000|2023-09-04 09:35:00|9874.18|9874.18|9874.75|9874.75|9874.75|9874.75|9873.73|9873.73|0
1693820400000|2023-09-04 09:40:00|9874.92|9874.92|9867.29|9867.29|9875.1|9875.1|9867.29|9867.29|0
1693820700000|2023-09-04 09:45:00|9867.03|9867.03|9871.93|9871.93|9871.93|9871.93|9863.6|9863.6|0
1693821000000|2023-09-04 09:50:00|9872.16|9872.16|9865.74|9865.74|9874.52|9874.52|9865.74|9865.74|0
1693821300000|2023-09-04 09:55:00|9863.02|9863.02|9865.36|9865.36|9865.36|9865.36|9861.25|9861.25|0
1693821600000|2023-09-04 10:00:00|9863|9863|9871.83|9871.83|9873.07|9873.07|9862.28|9862.28|0
1693821900000|2023-09-04 10:05:00|9872.9|9872.9|9871.41|9871.41|9872.9|9872.9|9870.52|9870.52|0
1693822200000|2023-09-04 10:10:00|9870.7|9870.7|9862.58|9862.58|9870.7|9870.7|9862.58|9862.58|0
1693822500000|2023-09-04 10:15:00|9861.86|9861.86|9864.75|9864.75|9864.93|9864.93|9861.68|9861.68|0
1693822800000|2023-09-04 10:20:00|9864.4|9864.4|9860.6|9860.6|9864.4|9864.4|9860.41|9860.41|0
1693823100000|2023-09-04 10:25:00|9860.34|9860.34|9858.18|9858.18|9860.34|9860.34|9857.88|9857.88|0
1693823400000|2023-09-04 10:30:00|9858.26|9858.26|9857.69|9857.69|9858.26|9858.26|9857.54|9857.54|0
1693823700000|2023-09-04 10:35:00|9857.43|9857.43|9858.75|9858.75|9858.93|9858.93|9857.43|9857.43|0
1693824000000|2023-09-04 10:40:00|9858.94|9858.94|9860.01|9860.01|9860.01|9860.01|9858.85|9858.85|0
1693824300000|2023-09-04 10:45:00|9859.83|9859.83|9853.27|9853.27|9860.54|9860.54|9853.27|9853.27|0
1693824600000|2023-09-04 10:50:00|9852.92|9852.92|9849.83|9849.83|9852.92|9852.92|9849.47|9849.47|0
1693824900000|2023-09-04 10:55:00|9852.2|9852.2|9855.55|9855.55|9855.55|9855.55|9852.2|9852.2|0
1693825200000|2023-09-04 11:00:00|9855.62|9855.62|9861.88|9861.88|9861.88|9861.88|9855.62|9855.62|0
1693825500000|2023-09-04 11:05:00|9862.06|9862.06|9859.8|9859.8|9862.06|9862.06|9859.43|9859.43|0
1693825800000|2023-09-04 11:10:00|9859.87|9859.87|9862.47|9862.47|9862.47|9862.47|9859.8|9859.8|0
1693826100000|2023-09-04 11:15:00|9862.54|9862.54|9864.45|9864.45|9865.16|9865.16|9862.54|9862.54|0
1693826400000|2023-09-04 11:20:00|9864.1|9864.1|9859.3|9859.3|9864.1|9864.1|9859.3|9859.3|0
1693826700000|2023-09-04 11:25:00|9859.15|9859.15|9855.71|9855.71|9859.15|9859.15|9853.27|9853.27|0
1693827000000|2023-09-04 11:30:00|9855.53|9855.53|9858.05|9858.05|9858.05|9858.05|9854.99|9854.99|0
1693827300000|2023-09-04 11:35:00|9858.4|9858.4|9858.75|9858.75|9858.75|9858.75|9858.4|9858.4|0
1693827600000|2023-09-04 11:40:00|9858.6|9858.6|9862.19|9862.19|9862.19|9862.19|9858.6|9858.6|0
1693827900000|2023-09-04 11:45:00|9862.54|9862.54|9857.45|9857.45|9862.9|9862.9|9857.45|9857.45|0
1693828200000|2023-09-04 11:50:00|9857.19|9857.19|9855.72|9855.72|9857.19|9857.19|9853.36|9853.36|0
1693828500000|2023-09-04 11:55:00|9853.36|9853.36|9853.54|9853.54|9853.54|9853.54|9853.36|9853.36|0
1693828800000|2023-09-04 12:00:00|9852.76|9852.76|9852.11|9852.11|9853.29|9853.29|9852.1|9852.1|0
1693829100000|2023-09-04 12:05:00|9851.41|9851.41|9848.34|9848.34|9851.41|9851.41|9846.05|9846.05|0
1693829400000|2023-09-04 12:10:00|9848.52|9848.52|9851.22|9851.22|9851.22|9851.22|9848.34|9848.34|0
1693829700000|2023-09-04 12:15:00|9852.63|9852.63|9853.97|9853.97|9853.97|9853.97|9850.61|9850.61|0
1693830000000|2023-09-04 12:20:00|9856.33|9856.33|9856.77|9856.77|9857.92|9857.92|9856.33|9856.33|0
1693830300000|2023-09-04 12:25:00|9856.42|9856.42|9859.8|9859.8|9860.28|9860.28|9856.07|9856.07|0
1693830600000|2023-09-04 12:30:00|9857.43|9857.43|9853.44|9853.44|9857.43|9857.43|9853.28|9853.28|0
1693830900000|2023-09-04 12:35:00|9851.08|9851.08|9850.02|9850.02|9851.08|9851.08|9849.67|9849.67|0
1693831200000|2023-09-04 12:40:00|9849.74|9849.74|9845.45|9845.45|9849.74|9849.74|9845.45|9845.45|0
1693831500000|2023-09-04 12:45:00|9845.1|9845.1|9846.98|9846.98|9847.33|9847.33|9844.18|9844.18|0
1693831800000|2023-09-04 12:50:00|9846.63|9846.63|9848.31|9848.31|9848.35|9848.35|9844.97|9844.97|0
1693832100000|2023-09-04 12:55:00|9848.13|9848.13|9846.22|9846.22|9848.92|9848.92|9846.22|9846.22|0
1693832400000|2023-09-04 13:00:00|9843.85|9843.85|9838.22|9838.22|9843.85|9843.85|9836.55|9836.55|0
1693832700000|2023-09-04 13:05:00|9837.18|9837.18|9829.56|9829.56|9837.18|9837.18|9829.03|9829.03|0
1693833000000|2023-09-04 13:10:00|9829.22|9829.22|9838.31|9838.31|9838.31|9838.31|9826.85|9826.85|0
1693833300000|2023-09-04 13:15:00|9840.68|9840.68|9835.59|9835.59|9840.85|9840.85|9835.41|9835.41|0
1693833600000|2023-09-04 13:20:00|9836.3|9836.3|9841.12|9841.12|9841.12|9841.12|9835.94|9835.94|0
1693833900000|2023-09-04 13:25:00|9840.93|9840.93|9843.3|9843.3|9843.3|9843.3|9840.84|9840.84|0
1693834200000|2023-09-04 13:30:00|9843.22|9843.22|9842.07|9842.07|9847.7|9847.7|9842.07|9842.07|0
1693834500000|2023-09-04 13:35:00|9842.42|9842.42|9839.5|9839.5|9842.77|9842.77|9839.37|9839.37|0
1693834800000|2023-09-04 13:40:00|9839.4|9839.4|9847.94|9847.94|9847.94|9847.94|9838.54|9838.54|0
1693835100000|2023-09-04 13:45:00|9847.59|9847.59|9839.32|9839.32|9847.59|9847.59|9839.32|9839.32|0
1693835400000|2023-09-04 13:50:00|9836.96|9836.96|9838.09|9838.09|9838.09|9838.09|9836.46|9836.46|0
1693835700000|2023-09-04 13:55:00|9838.35|9838.35|9838.74|9838.74|9838.92|9838.92|9836.86|9836.86|0
1693836000000|2023-09-04 14:00:00|9838.39|9838.39|9829.27|9829.27|9842.87|9842.87|9829.27|9829.27|0
1693836300000|2023-09-04 14:05:00|9828.57|9828.57|9829.22|9829.22|9829.22|9829.22|9825.02|9825.02|0
1693836600000|2023-09-04 14:10:00|9828.87|9828.87|9822.92|9822.92|9831.77|9831.77|9822.92|9822.92|0
1693836900000|2023-09-04 14:15:00|9822.4|9822.4|9818.79|9818.79|9824.77|9824.77|9818.79|9818.79|0
1693837200000|2023-09-04 14:20:00|9816.43|9816.43|9811.39|9811.39|9816.43|9816.43|9811.39|9811.39|0
1693837500000|2023-09-04 14:25:00|9810.86|9810.86|9807.24|9807.24|9811.22|9811.22|9806.88|9806.88|0
1693837800000|2023-09-04 14:30:00|9804.87|9804.87|9799.36|9799.36|9804.87|9804.87|9799.26|9799.26|0
1693838100000|2023-09-04 14:35:00|9799.54|9799.54|9801.11|9801.11|9801.11|9801.11|9798.05|9798.05|0
1693838400000|2023-09-04 14:40:00|9801.26|9801.26|9799.89|9799.89|9802.18|9802.18|9799.36|9799.36|0
1693838700000|2023-09-04 14:45:00|9799.19|9799.19|9789.23|9789.23|9799.19|9799.19|9788.39|9788.39|0
1693839000000|2023-09-04 14:50:00|9788.88|9788.88|9786.36|9786.36|9790.15|9790.15|9785.26|9785.26|0
1693839300000|2023-09-04 14:55:00|9783.99|9783.99|9785.23|9785.23|9785.75|9785.75|9782.42|9782.42|0
1693839600000|2023-09-04 15:00:00|9785.31|9785.31|9786.46|9786.46|9788.3|9788.3|9785.23|9785.23|0
1693839900000|2023-09-04 15:05:00|9786.28|9786.28|9791.64|9791.64|9791.64|9791.64|9783.13|9783.13|0
1693840200000|2023-09-04 15:10:00|9791.9|9791.9|9791.81|9791.81|9791.9|9791.9|9791.46|9791.46|0
1693840500000|2023-09-04 15:15:00|9791.55|9791.55|9796.68|9796.68|9796.68|9796.68|9790.46|9790.46|0
1693840800000|2023-09-04 15:20:00|9795.98|9795.98|9793.07|9793.07|9795.98|9795.98|9792.93|9792.93|0
1693841100000|2023-09-04 15:25:00|9792.99|9792.99|9792.06|9792.06|9795.79|9795.79|9791.78|9791.78|0
1693898100000|2023-09-05 07:15:00|9772.31|9772.31|9781.65|9781.65|9796.42|9796.42|9769.94|9769.94|0
1693898400000|2023-09-05 07:20:00|9781.28|9781.28|9789.91|9789.91|9789.91|9789.91|9778.85|9778.85|0
1693898700000|2023-09-05 07:25:00|9792.27|9792.27|9782.01|9782.01|9798.57|9798.57|9779.71|9779.71|0
1693899000000|2023-09-05 07:30:00|9780.96|9780.96|9772.42|9772.42|9784.93|9784.93|9771.72|9771.72|0
1693899300000|2023-09-05 07:35:00|9769.54|9769.54|9769.99|9769.99|9775.94|9775.94|9768.31|9768.31|0
1693899600000|2023-09-05 07:40:00|9770.34|9770.34|9772.38|9772.38|9772.38|9772.38|9764.02|9764.02|0
1693899900000|2023-09-05 07:45:00|9772.2|9772.2|9773.33|9773.33|9777.64|9777.64|9772.03|9772.03|0
1693900200000|2023-09-05 07:50:00|9773.69|9773.69|9773.61|9773.61|9778.86|9778.86|9773.61|9773.61|0
1693900500000|2023-09-05 07:55:00|9773.33|9773.33|9774.88|9774.88|9775.75|9775.75|9772.68|9772.68|0
1693900800000|2023-09-05 08:00:00|9772.51|9772.51|9775.94|9775.94|9776.12|9776.12|9770.51|9770.51|0
1693901100000|2023-09-05 08:05:00|9775.59|9775.59|9782.6|9782.6|9782.95|9782.95|9773.82|9773.82|0
1693901400000|2023-09-05 08:10:00|9780.24|9780.24|9781.6|9781.6|9789.21|9789.21|9778.18|9778.18|0
1693901700000|2023-09-05 08:15:00|9781.85|9781.85|9781.6|9781.6|9782.47|9782.47|9779.14|9779.14|0
1693902000000|2023-09-05 08:20:00|9783.97|9783.97|9785.65|9785.65|9785.65|9785.65|9780.64|9780.64|0
1693902300000|2023-09-05 08:25:00|9788.02|9788.02|9805.76|9805.76|9805.76|9805.76|9788.02|9788.02|0
1693902600000|2023-09-05 08:30:00|9803.39|9803.39|9807.97|9807.97|9807.97|9807.97|9796.29|9796.29|0
1693902900000|2023-09-05 08:35:00|9807.8|9807.8|9808.34|9808.34|9808.7|9808.7|9805.62|9805.62|0
1693903200000|2023-09-05 08:40:00|9807.29|9807.29|9812.54|9812.54|9812.54|9812.54|9807.29|9807.29|0
1693903500000|2023-09-05 08:45:00|9810.18|9810.18|9814.58|9814.58|9814.58|9814.58|9809.08|9809.08|0
1693903800000|2023-09-05 08:50:00|9816.95|9816.95|9824.42|9824.42|9824.42|9824.42|9816.95|9816.95|0
1693904100000|2023-09-05 08:55:00|9824.6|9824.6|9832.7|9832.7|9833.05|9833.05|9824.6|9824.6|0
1693904400000|2023-09-05 09:00:00|9830.33|9830.33|9829.88|9829.88|9832.09|9832.09|9829.36|9829.36|0
1693904700000|2023-09-05 09:05:00|9829.18|9829.18|9825.08|9825.08|9830.24|9830.24|9822.42|9822.42|0
1693905000000|2023-09-05 09:10:00|9825.6|9825.6|9827.72|9827.72|9827.72|9827.72|9825.6|9825.6|0
1693905300000|2023-09-05 09:15:00|9830.08|9830.08|9831.89|9831.89|9834.95|9834.95|9830.08|9830.08|0
1693905600000|2023-09-05 09:20:00|9831.71|9831.71|9830.99|9830.99|9831.71|9831.71|9828.63|9828.63|0
1693905900000|2023-09-05 09:25:00|9831.7|9831.7|9836.76|9836.76|9836.76|9836.76|9829.33|9829.33|0
1693906200000|2023-09-05 09:30:00|9836.99|9836.99|9837.34|9837.34|9838.04|9838.04|9835.33|9835.33|0
1693906500000|2023-09-05 09:35:00|9837.7|9837.7|9838.07|9838.07|9839.78|9839.78|9836.83|9836.83|0
1693906800000|2023-09-05 09:40:00|9837.98|9837.98|9833.51|9833.51|9838.16|9838.16|9831.5|9831.5|0
1693907100000|2023-09-05 09:45:00|9833.69|9833.69|9834.67|9834.67|9837.04|9837.04|9832.75|9832.75|0
1693907400000|2023-09-05 09:50:00|9834.75|9834.75|9826.29|9826.29|9834.75|9834.75|9826.29|9826.29|0
1693907700000|2023-09-05 09:55:00|9825.59|9825.59|9822.88|9822.88|9825.59|9825.59|9822.27|9822.27|0
1693908000000|2023-09-05 10:00:00|9822.7|9822.7|9820.78|9820.78|9822.7|9822.7|9819.63|9819.63|0
1693908300000|2023-09-05 10:05:00|9818.06|9818.06|9820.35|9820.35|9822.79|9822.79|9817.26|9817.26|0
1693908600000|2023-09-05 10:10:00|9822.72|9822.72|9834.39|9834.39|9834.39|9834.39|9822.72|9822.72|0
1693908900000|2023-09-05 10:15:00|9834.16|9834.16|9832.87|9832.87|9835.23|9835.23|9832.87|9832.87|0
1693909200000|2023-09-05 10:20:00|9833.58|9833.58|9832.94|9832.94|9833.93|9833.93|9832.86|9832.86|0
1693909500000|2023-09-05 10:25:00|9835.3|9835.3|9835.32|9835.32|9835.32|9835.32|9832.68|9832.68|0
1693909800000|2023-09-05 10:30:00|9836.03|9836.03|9838.06|9838.06|9838.75|9838.75|9836.03|9836.03|0
1693910100000|2023-09-05 10:35:00|9840.43|9840.43|9837.63|9837.63|9840.43|9840.43|9837.63|9837.63|0
1693910400000|2023-09-05 10:40:00|9837.54|9837.54|9840.75|9840.75|9840.75|9840.75|9837.54|9837.54|0
1693910700000|2023-09-05 10:45:00|9840.39|9840.39|9842.57|9842.57|9842.58|9842.58|9840.22|9840.22|0
1693911000000|2023-09-05 10:50:00|9842.92|9842.92|9852.32|9852.32|9852.32|9852.32|9842.92|9842.92|0
1693911300000|2023-09-05 10:55:00|9852.14|9852.14|9844.59|9844.59|9852.32|9852.32|9844.24|9844.24|0
1693911600000|2023-09-05 11:00:00|9844.94|9844.94|9839.98|9839.98|9845.46|9845.46|9838.93|9838.93|0
1693911900000|2023-09-05 11:05:00|9839.89|9839.89|9837.09|9837.09|9842|9842|9837.09|9837.09|0
1693912200000|2023-09-05 11:10:00|9837.35|9837.35|9840.27|9840.27|9840.36|9840.36|9837.35|9837.35|0
1693912500000|2023-09-05 11:15:00|9840.53|9840.53|9849.29|9849.29|9849.29|9849.29|9840.53|9840.53|0
1693912800000|2023-09-05 11:20:00|9844.56|9844.56|9848.34|9848.34|9848.34|9848.34|9844.56|9844.56|0
1693913100000|2023-09-05 11:25:00|9848.52|9848.52|9851.36|9851.36|9851.71|9851.71|9847.96|9847.96|0
1693913400000|2023-09-05 11:30:00|9851.29|9851.29|9850.96|9850.96|9852.67|9852.67|9848.37|9848.37|0
1693913700000|2023-09-05 11:35:00|9851.31|9851.31|9858.64|9858.64|9858.64|9858.64|9851.31|9851.31|0
1693914000000|2023-09-05 11:40:00|9858.29|9858.29|9858.83|9858.83|9859|9859|9858.29|9858.29|0
1693914300000|2023-09-05 11:45:00|9859.09|9859.09|9856.99|9856.99|9859.35|9859.35|9856.99|9856.99|0
1693914600000|2023-09-05 11:50:00|9859.35|9859.35|9858.61|9858.61|9859.35|9859.35|9857.87|9857.87|0
1693914900000|2023-09-05 11:55:00|9858.53|9858.53|9852.66|9852.66|9858.53|9858.53|9850.13|9850.13|0
1693915200000|2023-09-05 12:00:00|9850.29|9850.29|9840.91|9840.91|9850.55|9850.55|9840.91|9840.91|0
1693915500000|2023-09-05 12:05:00|9840.63|9840.63|9848.62|9848.62|9848.62|9848.62|9840.63|9840.63|0
1693915800000|2023-09-05 12:10:00|9848.36|9848.36|9840.96|9840.96|9848.36|9848.36|9840.96|9840.96|0
1693916100000|2023-09-05 12:15:00|9840.44|9840.44|9836.19|9836.19|9840.44|9840.44|9834.24|9834.24|0
1693916400000|2023-09-05 12:20:00|9836.01|9836.01|9843.35|9843.35|9843.35|9843.35|9834.44|9834.44|0
1693916700000|2023-09-05 12:25:00|9843|9843|9837.87|9837.87|9843|9843|9837.38|9837.38|0
1693917000000|2023-09-05 12:30:00|9837.79|9837.79|9834.34|9834.34|9841.07|9841.07|9834.06|9834.06|0
1693917300000|2023-09-05 12:35:00|9834.26|9834.26|9831.78|9831.78|9834.26|9834.26|9828.63|9828.63|0
1693917600000|2023-09-05 12:40:00|9831.26|9831.26|9841.17|9841.17|9842.35|9842.35|9830.76|9830.76|0
1693917900000|2023-09-05 12:45:00|9841.52|9841.52|9841.6|9841.6|9846.51|9846.51|9838.02|9838.02|0
1693918200000|2023-09-05 12:50:00|9841.83|9841.83|9844.04|9844.04|9845.34|9845.34|9841.83|9841.83|0
1693918500000|2023-09-05 12:55:00|9844.39|9844.39|9850.36|9850.36|9851.24|9851.24|9844.39|9844.39|0
1693918800000|2023-09-05 13:00:00|9847.99|9847.99|9838.34|9838.34|9847.99|9847.99|9826.77|9826.77|0
1693919100000|2023-09-05 13:05:00|9839.46|9839.46|9834.51|9834.51|9840.5|9840.5|9834.51|9834.51|0
1693919400000|2023-09-05 13:10:00|9836.88|9836.88|9834.69|9834.69|9836.88|9836.88|9832.32|9832.32|0
1693919700000|2023-09-05 13:15:00|9832.32|9832.32|9829.6|9829.6|9832.32|9832.32|9829.25|9829.25|0
1693920000000|2023-09-05 13:20:00|9829.24|9829.24|9835.12|9835.12|9835.31|9835.31|9829.24|9829.24|0
1693920300000|2023-09-05 13:25:00|9835.38|9835.38|9835.11|9835.11|9838.01|9838.01|9834.76|9834.76|0
1693920600000|2023-09-05 13:30:00|9835.02|9835.02|9833.09|9833.09|9837.31|9837.31|9830.56|9830.56|0
1693920900000|2023-09-05 13:35:00|9832.91|9832.91|9831.33|9831.33|9833.7|9833.7|9825.73|9825.73|0
1693921200000|2023-09-05 13:40:00|9828.96|9828.96|9821.85|9821.85|9828.96|9828.96|9816.94|9816.94|0
1693921500000|2023-09-05 13:45:00|9821.33|9821.33|9820.15|9820.15|9822.12|9822.12|9817.44|9817.44|0
1693921800000|2023-09-05 13:50:00|9819.89|9819.89|9828.92|9828.92|9828.92|9828.92|9816.92|9816.92|0
1693922100000|2023-09-05 13:55:00|9828.66|9828.66|9829.97|9829.97|9831.99|9831.99|9828.4|9828.4|0
1693922400000|2023-09-05 14:00:00|9830.23|9830.23|9827.68|9827.68|9833.28|9833.28|9827.61|9827.61|0
1693922700000|2023-09-05 14:05:00|9825.31|9825.31|9827.03|9827.03|9830.3|9830.3|9823.89|9823.89|0
1693923000000|2023-09-05 14:10:00|9826.68|9826.68|9821.1|9821.1|9827.99|9827.99|9820.44|9820.44|0
1693923300000|2023-09-05 14:15:00|9820.84|9820.84|9828.84|9828.84|9829.81|9829.81|9820.25|9820.25|0
1693923600000|2023-09-05 14:20:00|9828.58|9828.58|9833.72|9833.72|9836.28|9836.28|9828.23|9828.23|0
1693923900000|2023-09-05 14:25:00|9833.8|9833.8|9833.38|9833.38|9834.23|9834.23|9830.23|9830.23|0
1693924200000|2023-09-05 14:30:00|9832.84|9832.84|9831.19|9831.19|9833.37|9833.37|9830.3|9830.3|0
1693924500000|2023-09-05 14:35:00|9831.55|9831.55|9833.21|9833.21|9833.39|9833.39|9826.71|9826.71|0
1693924800000|2023-09-05 14:40:00|9833.03|9833.03|9838.07|9838.07|9838.07|9838.07|9829.28|9829.28|0
1693925100000|2023-09-05 14:45:00|9838.42|9838.42|9838.81|9838.81|9838.81|9838.81|9835.8|9835.8|0
1693925400000|2023-09-05 14:50:00|9838.55|9838.55|9837.5|9837.5|9838.55|9838.55|9835.58|9835.58|0
1693925700000|2023-09-05 14:55:00|9837.76|9837.76|9840.28|9840.28|9845.79|9845.79|9835.21|9835.21|0
1693926000000|2023-09-05 15:00:00|9842.65|9842.65|9846.93|9846.93|9846.93|9846.93|9840.28|9840.28|0
1693926300000|2023-09-05 15:05:00|9847.11|9847.11|9845.25|9845.25|9847.98|9847.98|9845.25|9845.25|0
1693926600000|2023-09-05 15:10:00|9844.9|9844.9|9837.29|9837.29|9844.9|9844.9|9837.29|9837.29|0
1693926900000|2023-09-05 15:15:00|9837.81|9837.81|9838.06|9838.06|9840.78|9840.78|9837.06|9837.06|0
1693927200000|2023-09-05 15:20:00|9837.8|9837.8|9837.68|9837.68|9839.36|9839.36|9834.44|9834.44|0
1693927500000|2023-09-05 15:25:00|9837.31|9837.31|9826.29|9826.29|9837.31|9837.31|9821.56|9821.56|0
1693984500000|2023-09-06 07:15:00|9780.63|9780.63|9756.39|9756.39|9780.63|9780.63|9756.39|9756.39|0
1693984800000|2023-09-06 07:20:00|9756.13|9756.13|9762.72|9762.72|9762.72|9762.72|9749.55|9749.55|0
1693985100000|2023-09-06 07:25:00|9762.37|9762.37|9767.38|9767.38|9770.79|9770.79|9762.37|9762.37|0
1693985400000|2023-09-06 07:30:00|9769.75|9769.75|9762.8|9762.8|9769.98|9769.98|9758.67|9758.67|0
1693985700000|2023-09-06 07:35:00|9763.32|9763.32|9768.8|9768.8|9777.03|9777.03|9760.52|9760.52|0
1693986000000|2023-09-06 07:40:00|9766.44|9766.44|9765.25|9765.25|9770.99|9770.99|9764.64|9764.64|0
1693986300000|2023-09-06 07:45:00|9767.62|9767.62|9761.46|9761.46|9769.91|9769.91|9761.46|9761.46|0
1693986600000|2023-09-06 07:50:00|9761.36|9761.36|9739.11|9739.11|9761.36|9761.36|9739.11|9739.11|0
1693986900000|2023-09-06 07:55:00|9738.83|9738.83|9751.46|9751.46|9751.46|9751.46|9738.31|9738.31|0
1693987200000|2023-09-06 08:00:00|9749.1|9749.1|9762.84|9762.84|9763.32|9763.32|9747.09|9747.09|0
1693987500000|2023-09-06 08:05:00|9765.21|9765.21|9770.52|9770.52|9770.74|9770.74|9760.48|9760.48|0
1693987800000|2023-09-06 08:10:00|9770.87|9770.87|9765.37|9765.37|9771.13|9771.13|9765.37|9765.37|0
1693988100000|2023-09-06 08:15:00|9763|9763|9758.61|9758.61|9765.37|9765.37|9756.96|9756.96|0
1693988400000|2023-09-06 08:20:00|9758.35|9758.35|9764.13|9764.13|9767.46|9767.46|9756.41|9756.41|0
1693988700000|2023-09-06 08:25:00|9761.76|9761.76|9766.32|9766.32|9768.95|9768.95|9760.8|9760.8|0
1693989000000|2023-09-06 08:30:00|9766.06|9766.06|9762.11|9762.11|9766.06|9766.06|9760.28|9760.28|0
1693989300000|2023-09-06 08:35:00|9762.2|9762.2|9760.5|9760.5|9763.57|9763.57|9760.5|9760.5|0
1693989600000|2023-09-06 08:40:00|9760.69|9760.69|9758.6|9758.6|9761.39|9761.39|9758.34|9758.34|0
1693989900000|2023-09-06 08:45:00|9760.96|9760.96|9765.26|9765.26|9765.43|9765.43|9760.96|9760.96|0
1693990200000|2023-09-06 08:50:00|9764.9|9764.9|9779.28|9779.28|9779.28|9779.28|9764.9|9764.9|0
1693990500000|2023-09-06 08:55:00|9779.54|9779.54|9780.23|9780.23|9780.82|9780.82|9779.42|9779.42|0
1693990800000|2023-09-06 09:00:00|9777.87|9777.87|9786.97|9786.97|9787.32|9787.32|9775.15|9775.15|0
1693991100000|2023-09-06 09:05:00|9786.67|9786.67|9784.78|9784.78|9786.67|9786.67|9782.9|9782.9|0
1693991400000|2023-09-06 09:10:00|9785.04|9785.04|9784.26|9784.26|9787.41|9787.41|9784.26|9784.26|0
1693991700000|2023-09-06 09:15:00|9784.78|9784.78|9787.49|9787.49|9788.55|9788.55|9784.52|9784.52|0
1693992000000|2023-09-06 09:20:00|9787.75|9787.75|9799.67|9799.67|9802.2|9802.2|9787.75|9787.75|0
1693992300000|2023-09-06 09:25:00|9797.3|9797.3|9793.96|9793.96|9797.3|9797.3|9793.96|9793.96|0
1693992600000|2023-09-06 09:30:00|9794.15|9794.15|9799.2|9799.2|9804.41|9804.41|9794.15|9794.15|0
1693992900000|2023-09-06 09:35:00|9796.83|9796.83|9793.66|9793.66|9796.91|9796.91|9791.37|9791.37|0
1693993200000|2023-09-06 09:40:00|9793.14|9793.14|9787.38|9787.38|9793.14|9793.14|9786.84|9786.84|0
1693993500000|2023-09-06 09:45:00|9787.31|9787.31|9789.56|9789.56|9789.56|9789.56|9786.91|9786.91|0
1693993800000|2023-09-06 09:50:00|9789.74|9789.74|9788.1|9788.1|9789.74|9789.74|9783.37|9783.37|0
1693994100000|2023-09-06 09:55:00|9789.77|9789.77|9795.19|9795.19|9795.19|9795.19|9789.58|9789.58|0
1693994400000|2023-09-06 10:00:00|9795.28|9795.28|9795.87|9795.87|9795.87|9795.87|9790.36|9790.36|0
1693994700000|2023-09-06 10:05:00|9795.35|9795.35|9791.74|9791.74|9796.14|9796.14|9791.74|9791.74|0
1693995000000|2023-09-06 10:10:00|9793.93|9793.93|9797.63|9797.63|9797.63|9797.63|9793.38|9793.38|0
1693995300000|2023-09-06 10:15:00|9799.99|9799.99|9792.77|9792.77|9799.99|9799.99|9792.45|9792.45|0
1693995600000|2023-09-06 10:20:00|9795.48|9795.48|9796.9|9796.9|9796.9|9796.9|9794.77|9794.77|0
1693995900000|2023-09-06 10:25:00|9794.53|9794.53|9793.47|9793.47|9794.53|9794.53|9789.88|9789.88|0
1693996200000|2023-09-06 10:30:00|9795.84|9795.84|9792.92|9792.92|9795.84|9795.84|9792.92|9792.92|0
1693996500000|2023-09-06 10:35:00|9792.21|9792.21|9790.54|9790.54|9792.21|9792.21|9790.54|9790.54|0
1693996800000|2023-09-06 10:40:00|9790.19|9790.19|9794.5|9794.5|9794.5|9794.5|9790.01|9790.01|0
1693997100000|2023-09-06 10:45:00|9793.98|9793.98|9794.33|9794.33|9796.7|9796.7|9791.71|9791.71|0
1693997400000|2023-09-06 10:50:00|9796.7|9796.7|9802.48|9802.48|9802.48|9802.48|9796.7|9796.7|0
1693997700000|2023-09-06 10:55:00|9800.11|9800.11|9798.42|9798.42|9802|9802|9797.46|9797.46|0
1693998000000|2023-09-06 11:00:00|9800.78|9800.78|9809.76|9809.76|9809.76|9809.76|9800.78|9800.78|0
1693998300000|2023-09-06 11:05:00|9810.02|9810.02|9807.49|9807.49|9810.02|9810.02|9806.87|9806.87|0
1693998600000|2023-09-06 11:10:00|9807.67|9807.67|9810.05|9810.05|9812.42|9812.42|9806.62|9806.62|0
1693998900000|2023-09-06 11:15:00|9810.41|9810.41|9811.12|9811.12|9811.12|9811.12|9810.41|9810.41|0
1693999200000|2023-09-06 11:20:00|9811.21|9811.21|9809.1|9809.1|9811.47|9811.47|9809.1|9809.1|0
1693999500000|2023-09-06 11:25:00|9811.47|9811.47|9811.45|9811.45|9811.47|9811.47|9810.03|9810.03|0
1693999800000|2023-09-06 11:30:00|9811.98|9811.98|9814.53|9814.53|9814.53|9814.53|9809.44|9809.44|0
1694000100000|2023-09-06 11:35:00|9816.89|9816.89|9826.37|9826.37|9826.37|9826.37|9816.89|9816.89|0
1694000400000|2023-09-06 11:40:00|9826.73|9826.73|9820.5|9820.5|9826.91|9826.91|9818.13|9818.13|0
1694000700000|2023-09-06 11:45:00|9820.59|9820.59|9827.08|9827.08|9827.26|9827.26|9820.59|9820.59|0
1694001000000|2023-09-06 11:50:00|9826.73|9826.73|9826.99|9826.99|9829.36|9829.36|9826.73|9826.73|0
1694001300000|2023-09-06 11:55:00|9829.36|9829.36|9831.87|9831.87|9834.41|9834.41|9828.74|9828.74|0
1694001600000|2023-09-06 12:00:00|9829.5|9829.5|9829.75|9829.75|9829.75|9829.75|9829.5|9829.5|0
1694001900000|2023-09-06 12:05:00|9829.4|9829.4|9830.2|9830.2|9830.55|9830.55|9827.65|9827.65|0
1694002200000|2023-09-06 12:10:00|9830.46|9830.46|9832.11|9832.11|9832.11|9832.11|9827.05|9827.05|0
1694002500000|2023-09-06 12:15:00|9831.93|9831.93|9831.4|9831.4|9831.93|9831.93|9831.4|9831.4|0
1694002800000|2023-09-06 12:20:00|9830.7|9830.7|9832.63|9832.63|9833.58|9833.58|9830.7|9830.7|0
1694003100000|2023-09-06 12:25:00|9834.99|9834.99|9850.77|9850.77|9850.95|9850.95|9834.99|9834.99|0
1694003400000|2023-09-06 12:30:00|9851.29|9851.29|9841|9841|9852.53|9852.53|9840.82|9840.82|0
1694003700000|2023-09-06 12:35:00|9840.82|9840.82|9844.42|9844.42|9844.42|9844.42|9840.82|9840.82|0
1694004000000|2023-09-06 12:40:00|9846.79|9846.79|9848.58|9848.58|9848.92|9848.92|9845.67|9845.67|0
1694004300000|2023-09-06 12:45:00|9846.21|9846.21|9857.16|9857.16|9857.16|9857.16|9845.76|9845.76|0
1694004600000|2023-09-06 12:50:00|9857.42|9857.42|9870.61|9870.61|9872.83|9872.83|9857.42|9857.42|0
1694004900000|2023-09-06 12:55:00|9871.31|9871.31|9872.81|9872.81|9872.81|9872.81|9868.59|9868.59|0
1694005200000|2023-09-06 13:00:00|9872.9|9872.9|9867.71|9867.71|9875.88|9875.88|9867.71|9867.71|0
1694005500000|2023-09-06 13:05:00|9867.49|9867.49|9868.79|9868.79|9868.88|9868.88|9865.38|9865.38|0
1694005800000|2023-09-06 13:10:00|9868.27|9868.27|9872.03|9872.03|9872.03|9872.03|9865.88|9865.88|0
1694006100000|2023-09-06 13:15:00|9869.66|9869.66|9882.11|9882.11|9882.11|9882.11|9869.66|9869.66|0
1694006400000|2023-09-06 13:20:00|9881.76|9881.76|9882.22|9882.22|9882.72|9882.72|9880.11|9880.11|0
1694006700000|2023-09-06 13:25:00|9881.96|9881.96|9884.32|9884.32|9887.47|9887.47|9879.24|9879.24|0
1694007000000|2023-09-06 13:30:00|9879.67|9879.67|9884.59|9884.59|9885.26|9885.26|9875.81|9875.81|0
1694007300000|2023-09-06 13:35:00|9884.95|9884.95|9891.03|9891.03|9893.95|9893.95|9884.2|9884.2|0
1694007600000|2023-09-06 13:40:00|9890.68|9890.68|9886.92|9886.92|9890.68|9890.68|9884.02|9884.02|0
1694007900000|2023-09-06 13:45:00|9886.57|9886.57|9890.92|9890.92|9891.01|9891.01|9878.76|9878.76|0
1694008200000|2023-09-06 13:50:00|9888.55|9888.55|9903.87|9903.87|9903.87|9903.87|9888.55|9888.55|0
1694008500000|2023-09-06 13:55:00|9904.22|9904.22|9913.34|9913.34|9916.15|9916.15|9903.96|9903.96|0
1694008800000|2023-09-06 14:00:00|9917.46|9917.46|9926.61|9926.61|9928.71|9928.71|9913.48|9913.48|0
1694009100000|2023-09-06 14:05:00|9926.35|9926.35|9930.72|9930.72|9931.33|9931.33|9926.09|9926.09|0
1694009400000|2023-09-06 14:10:00|9933.09|9933.09|9924.56|9924.56|9933.97|9933.97|9924.56|9924.56|0
1694009700000|2023-09-06 14:15:00|9924.21|9924.21|9922.9|9922.9|9925.97|9925.97|9920.53|9920.53|0
1694010000000|2023-09-06 14:20:00|9922.54|9922.54|9915.44|9915.44|9922.54|9922.54|9908.63|9908.63|0
1694010300000|2023-09-06 14:25:00|9915.18|9915.18|9911.95|9911.95|9918.01|9918.01|9911.89|9911.89|0
1694010600000|2023-09-06 14:30:00|9911.43|9911.43|9917.33|9917.33|9922.6|9922.6|9911.17|9911.17|0
1694010900000|2023-09-06 14:35:00|9918.11|9918.11|9919.46|9919.46|9921.36|9921.36|9915.22|9915.22|0
1694011200000|2023-09-06 14:40:00|9919.09|9919.09|9921.74|9921.74|9921.74|9921.74|9919.02|9919.02|0
1694011500000|2023-09-06 14:45:00|9919.37|9919.37|9914.22|9914.22|9921.37|9921.37|9913.16|9913.16|0
1694011800000|2023-09-06 14:50:00|9914.4|9914.4|9915.55|9915.55|9915.55|9915.55|9908.42|9908.42|0
1694012100000|2023-09-06 14:55:00|9915.37|9915.37|9913.79|9913.79|9915.38|9915.38|9912.39|9912.39|0
1694012400000|2023-09-06 15:00:00|9913.53|9913.53|9904.42|9904.42|9913.54|9913.54|9904.07|9904.07|0
1694012700000|2023-09-06 15:05:00|9904.16|9904.16|9899.56|9899.56|9906.97|9906.97|9899.39|9899.39|0
1694013000000|2023-09-06 15:10:00|9899.3|9899.3|9898.1|9898.1|9901.64|9901.64|9896.11|9896.11|0
1694013300000|2023-09-06 15:15:00|9898.45|9898.45|9886.98|9886.98|9898.89|9898.89|9886.52|9886.52|0
1694013600000|2023-09-06 15:20:00|9886.89|9886.89|9889.1|9889.1|9889.38|9889.38|9885.15|9885.15|0
1694013900000|2023-09-06 15:25:00|9886.73|9886.73|9885.34|9885.34|9890.42|9890.42|9885.16|9885.16|0
1694070900000|2023-09-07 07:15:00|9888.89|9888.89|9881.31|9881.31|9894.86|9894.86|9878.87|9878.87|0
1694071200000|2023-09-07 07:20:00|9881.05|9881.05|9866.46|9866.46|9883.41|9883.41|9864.28|9864.28|0
1694071500000|2023-09-07 07:25:00|9868.82|9868.82|9875.29|9875.29|9875.47|9875.47|9868.82|9868.82|0
1694071800000|2023-09-07 07:30:00|9872.57|9872.57|9862.21|9862.21|9872.57|9872.57|9861.9|9861.9|0
1694072100000|2023-09-07 07:35:00|9862.91|9862.91|9869.45|9869.45|9872.16|9872.16|9860.33|9860.33|0
1694072400000|2023-09-07 07:40:00|9869.71|9869.71|9884.66|9884.66|9891.76|9891.76|9869.71|9869.71|0
1694072700000|2023-09-07 07:45:00|9885.44|9885.44|9888.75|9888.75|9891.92|9891.92|9885.44|9885.44|0
1694073000000|2023-09-07 07:50:00|9888.49|9888.49|9905.77|9905.77|9905.77|9905.77|9888.49|9888.49|0
1694073300000|2023-09-07 07:55:00|9905.95|9905.95|9910.07|9910.07|9911.39|9911.39|9905.34|9905.34|0
1694073600000|2023-09-07 08:00:00|9909.35|9909.35|9918.21|9918.21|9918.21|9918.21|9908.06|9908.06|0
1694073900000|2023-09-07 08:05:00|9917.99|9917.99|9922.43|9922.43|9922.43|9922.43|9916.47|9916.47|0
1694074200000|2023-09-07 08:10:00|9917.7|9917.7|9922.23|9922.23|9924.34|9924.34|9917.7|9917.7|0
1694074500000|2023-09-07 08:15:00|9923.1|9923.1|9928.71|9928.71|9933.99|9933.99|9922.58|9922.58|0
1694074800000|2023-09-07 08:20:00|9928.88|9928.88|9930.87|9930.87|9931.13|9931.13|9926.06|9926.06|0
1694075100000|2023-09-07 08:25:00|9931.4|9931.4|9937.65|9937.65|9937.65|9937.65|9931.4|9931.4|0
1694075400000|2023-09-07 08:30:00|9935.28|9935.28|9935.51|9935.51|9940.25|9940.25|9934.73|9934.73|0
1694075700000|2023-09-07 08:35:00|9935.07|9935.07|9940.32|9940.32|9940.32|9940.32|9932.7|9932.7|0
1694076000000|2023-09-07 08:40:00|9940.67|9940.67|9946.79|9946.79|9949.61|9949.61|9940.67|9940.67|0
1694076300000|2023-09-07 08:45:00|9946.57|9946.57|9978.28|9978.28|9980.47|9980.47|9946.21|9946.21|0
1694076600000|2023-09-07 08:50:00|9975.92|9975.92|9967.66|9967.66|9978.28|9978.28|9967.12|9967.12|0
1694076900000|2023-09-07 08:55:00|9970.03|9970.03|9972.81|9972.81|9975.53|9975.53|9968.88|9968.88|0
1694077200000|2023-09-07 09:00:00|9972.18|9972.18|9986.47|9986.47|9986.47|9986.47|9969.53|9969.53|0
1694077500000|2023-09-07 09:05:00|9986.21|9986.21|10012.93|10012.93|10012.93|10012.93|9986.21|9986.21|0
1694077800000|2023-09-07 09:10:00|10015.29|10015.29|10018.64|10018.64|10018.64|10018.64|10013.28|10013.28|0
1694078100000|2023-09-07 09:15:00|10016.27|10016.27|10013.72|10013.72|10016.27|10016.27|10009.09|10009.09|0
1694078400000|2023-09-07 09:20:00|10011.36|10011.36|10007.14|10007.14|10013.72|10013.72|10007.14|10007.14|0
1694078700000|2023-09-07 09:25:00|10004.77|10004.77|10015.17|10015.17|10015.17|10015.17|10001.59|10001.59|0
1694079000000|2023-09-07 09:30:00|10012.8|10012.8|10018.9|10018.9|10021|10021|10012.8|10012.8|0
1694079300000|2023-09-07 09:35:00|10018.73|10018.73|10006.82|10006.82|10018.73|10018.73|10001.54|10001.54|0
1694079600000|2023-09-07 09:40:00|10006.72|10006.72|10006.71|10006.71|10008.15|10008.15|10004.42|10004.42|0
1694079900000|2023-09-07 09:45:00|10004.34|10004.34|10002.68|10002.68|10004.86|10004.86|10002.4|10002.4|0
1694080200000|2023-09-07 09:50:00|10001.96|10001.96|10004.49|10004.49|10004.49|10004.49|9998.71|9998.71|0
1694080500000|2023-09-07 09:55:00|10006.86|10006.86|10015.57|10015.57|10016.83|10016.83|10006.86|10006.86|0
1694080800000|2023-09-07 10:00:00|10020.3|10020.3|10019.27|10019.27|10023.72|10023.72|10018.74|10018.74|0
1694081100000|2023-09-07 10:05:00|10016.9|10016.9|10012.1|10012.1|10016.9|10016.9|10011.65|10011.65|0
1694081400000|2023-09-07 10:10:00|10014.46|10014.46|10035.34|10035.34|10037.71|10037.71|10014.46|10014.46|0
1694081700000|2023-09-07 10:15:00|10037.71|10037.71|10027.74|10027.74|10037.71|10037.71|10025.38|10025.38|0
1694082000000|2023-09-07 10:20:00|10027.56|10027.56|10029.68|10029.68|10029.94|10029.94|10025.19|10025.19|0
1694082300000|2023-09-07 10:25:00|10027.31|10027.31|10030.61|10030.61|10032.6|10032.6|10027.31|10027.31|0
1694082600000|2023-09-07 10:30:00|10028.24|10028.24|10020.69|10020.69|10028.24|10028.24|10017.62|10017.62|0
1694082900000|2023-09-07 10:35:00|10020.61|10020.61|10018.56|10018.56|10020.87|10020.87|10017.67|10017.67|0
1694083200000|2023-09-07 10:40:00|10020.93|10020.93|10032.77|10032.77|10035.14|10035.14|10020.93|10020.93|0
1694083500000|2023-09-07 10:45:00|10032.7|10032.7|10032.73|10032.73|10034.91|10034.91|10030.55|10030.55|0
1694083800000|2023-09-07 10:50:00|10032.64|10032.64|10033.85|10033.85|10037|10037|10031.48|10031.48|0
1694084100000|2023-09-07 10:55:00|10036.22|10036.22|10035.19|10035.19|10037.2|10037.2|10034.5|10034.5|0
1694084400000|2023-09-07 11:00:00|10035.71|10035.71|10040.81|10040.81|10040.82|10040.82|10035.71|10035.71|0
1694084700000|2023-09-07 11:05:00|10040.53|10040.53|10043.23|10043.23|10045.62|10045.62|10040.53|10040.53|0
1694085000000|2023-09-07 11:10:00|10045.59|10045.59|10052.79|10052.79|10052.79|10052.79|10041.75|10041.75|0
1694085300000|2023-09-07 11:15:00|10053.05|10053.05|10029.27|10029.27|10053.05|10053.05|10029.27|10029.27|0
1694085600000|2023-09-07 11:20:00|10029.09|10029.09|10020|10020|10029.35|10029.35|10019.81|10019.81|0
1694085900000|2023-09-07 11:25:00|10019.64|10019.64|10023.06|10023.06|10024.49|10024.49|10019.23|10019.23|0
1694086200000|2023-09-07 11:30:00|10022.54|10022.54|10025.05|10025.05|10025.14|10025.14|10016.85|10016.85|0
1694086500000|2023-09-07 11:35:00|10024.97|10024.97|10030.1|10030.1|10030.1|10030.1|10023.86|10023.86|0
1694086800000|2023-09-07 11:40:00|10030.62|10030.62|10039.88|10039.88|10039.88|10039.88|10030.36|10030.36|0
1694087100000|2023-09-07 11:45:00|10039.98|10039.98|10030.06|10030.06|10039.98|10039.98|10029.16|10029.16|0
1694087400000|2023-09-07 11:50:00|10030.24|10030.24|10032.62|10032.62|10036.21|10036.21|10030.24|10030.24|0
1694087700000|2023-09-07 11:55:00|10032.47|10032.47|10029.88|10029.88|10035.42|10035.42|10029.87|10029.87|0
1694088000000|2023-09-07 12:00:00|10027.51|10027.51|10013.74|10013.74|10027.51|10027.51|10013.74|10013.74|0
1694088300000|2023-09-07 12:05:00|10011.38|10011.38|10030.48|10030.48|10030.48|10030.48|10011.38|10011.38|0
1694088600000|2023-09-07 12:10:00|10028.12|10028.12|10032.15|10032.15|10035.22|10035.22|10028.12|10028.12|0
1694088900000|2023-09-07 12:15:00|10031.3|10031.3|10039.5|10039.5|10039.59|10039.59|10028.14|10028.14|0
1694089200000|2023-09-07 12:20:00|10037.13|10037.13|10033.2|10033.2|10037.13|10037.13|10030.03|10030.03|0
1694089500000|2023-09-07 12:25:00|10035.56|10035.56|10035.32|10035.32|10035.56|10035.56|10034.78|10034.78|0
1694089800000|2023-09-07 12:30:00|10034.66|10034.66|10038.55|10038.55|10040.24|10040.24|10034.56|10034.56|0
1694090100000|2023-09-07 12:35:00|10038.29|10038.29|10039|10039|10041.36|10041.36|10038.29|10038.29|0
1694090400000|2023-09-07 12:40:00|10038.22|10038.22|10040.06|10040.06|10040.21|10040.21|10033.66|10033.66|0
1694090700000|2023-09-07 12:45:00|10037.69|10037.69|10016.88|10016.88|10039.91|10039.91|10016.88|10016.88|0
1694091000000|2023-09-07 12:50:00|10019.24|10019.24|10010.96|10010.96|10020.22|10020.22|10010.25|10010.25|0
1694091300000|2023-09-07 12:55:00|10010.68|10010.68|10017.89|10017.89|10017.89|10017.89|10006.13|10006.13|0
1694091600000|2023-09-07 13:00:00|10017.53|10017.53|10024.36|10024.36|10024.71|10024.71|10012.62|10012.62|0
1694091900000|2023-09-07 13:05:00|10024.71|10024.71|10033.28|10033.28|10034.25|10034.25|10024.71|10024.71|0
1694092200000|2023-09-07 13:10:00|10030.91|10030.91|10025.29|10025.29|10033.1|10033.1|10025.29|10025.29|0
1694092500000|2023-09-07 13:15:00|10025.55|10025.55|10035.15|10035.15|10035.15|10035.15|10023.1|10023.1|0
1694092800000|2023-09-07 13:20:00|10035.33|10035.33|10038.98|10038.98|10038.98|10038.98|10029.55|10029.55|0
1694093100000|2023-09-07 13:25:00|10038.46|10038.46|10045.92|10045.92|10047.22|10047.22|10038.46|10038.46|0
1694093400000|2023-09-07 13:30:00|10045.22|10045.22|10050.13|10050.13|10054.9|10054.9|10045.04|10045.04|0
1694093700000|2023-09-07 13:35:00|10052.5|10052.5|10057.34|10057.34|10057.34|10057.34|10051.65|10051.65|0
1694094000000|2023-09-07 13:40:00|10057.17|10057.17|10068.22|10068.22|10068.37|10068.37|10049.72|10049.72|0
1694094300000|2023-09-07 13:45:00|10068.57|10068.57|10063.63|10063.63|10073.76|10073.76|10058.25|10058.25|0
1694094600000|2023-09-07 13:50:00|10062.93|10062.93|10047.37|10047.37|10062.93|10062.93|10044.82|10044.82|0
1694094900000|2023-09-07 13:55:00|10046.66|10046.66|10041.75|10041.75|10048.54|10048.54|10041.75|10041.75|0
1694095200000|2023-09-07 14:00:00|10042.1|10042.1|10030.1|10030.1|10044.99|10044.99|10024.81|10024.81|0
1694095500000|2023-09-07 14:05:00|10025.36|10025.36|10026.62|10026.62|10027.73|10027.73|10024.26|10024.26|0
1694095800000|2023-09-07 14:10:00|10026.88|10026.88|10036.14|10036.14|10036.32|10036.32|10026.88|10026.88|0
1694096100000|2023-09-07 14:15:00|10035.61|10035.61|10031.41|10031.41|10037.37|10037.37|10029.05|10029.05|0
1694096400000|2023-09-07 14:20:00|10036.15|10036.15|10034.66|10034.66|10041.06|10041.06|10034.66|10034.66|0
1694096700000|2023-09-07 14:25:00|10033.6|10033.6|10028.62|10028.62|10033.6|10033.6|10028.62|10028.62|0
1694097000000|2023-09-07 14:30:00|10028.44|10028.44|10018.69|10018.69|10028.75|10028.75|10016.48|10016.48|0
1694097300000|2023-09-07 14:35:00|10021.06|10021.06|10036.75|10036.75|10037.54|10037.54|10020.54|10020.54|0
1694097600000|2023-09-07 14:40:00|10036.83|10036.83|10044.57|10044.57|10048.72|10048.72|10036.83|10036.83|0
1694097900000|2023-09-07 14:45:00|10042.2|10042.2|10039.37|10039.37|10046.03|10046.03|10039.3|10039.3|0
1694098200000|2023-09-07 14:50:00|10039.18|10039.18|10031.18|10031.18|10041.12|10041.12|10028.22|10028.22|0
1694098500000|2023-09-07 14:55:00|10028.81|10028.81|10033.19|10033.19|10036.62|10036.62|10028.81|10028.81|0
1694098800000|2023-09-07 15:00:00|10035.56|10035.56|10031.03|10031.03|10036.94|10036.94|10031.03|10031.03|0
1694099100000|2023-09-07 15:05:00|10031.22|10031.22|10029.88|10029.88|10031.63|10031.63|10020.66|10020.66|0
1694099400000|2023-09-07 15:10:00|10030.14|10030.14|10028.39|10028.39|10031.37|10031.37|10025.25|10025.25|0
1694099700000|2023-09-07 15:15:00|10028.74|10028.74|10031.35|10031.35|10032.31|10032.31|10028.72|10028.72|0
1694100000000|2023-09-07 15:20:00|10031.09|10031.09|10035.31|10035.31|10035.31|10035.31|10031.09|10031.09|0
1694100300000|2023-09-07 15:25:00|10035.57|10035.57|10031.77|10031.77|10037.94|10037.94|10030.13|10030.13|0
1694157300000|2023-09-08 07:15:00|10052.2|10052.2|10061.11|10061.11|10061.11|10061.11|10051.51|10051.51|0
1694157600000|2023-09-08 07:20:00|10058.74|10058.74|10058.83|10058.83|10065.23|10065.23|10056.37|10056.37|0
1694157900000|2023-09-08 07:25:00|10057.78|10057.78|10065.31|10065.31|10065.74|10065.74|10057.78|10057.78|0
1694158200000|2023-09-08 07:30:00|10065.05|10065.05|10059.46|10059.46|10065.05|10065.05|10059.46|10059.46|0
1694158500000|2023-09-08 07:35:00|10058.94|10058.94|10059.08|10059.08|10059.27|10059.27|10054.12|10054.12|0
1694158800000|2023-09-08 07:40:00|10059.43|10059.43|10065.82|10065.82|10066.18|10066.18|10059.43|10059.43|0
1694159100000|2023-09-08 07:45:00|10068.19|10068.19|10070.06|10070.06|10077.34|10077.34|10068.19|10068.19|0
1694159400000|2023-09-08 07:50:00|10070.59|10070.59|10072.43|10072.43|10072.43|10072.43|10070.59|10070.59|0
1694159700000|2023-09-08 07:55:00|10070.06|10070.06|10069.42|10069.42|10070.76|10070.76|10063.73|10063.73|0
1694160000000|2023-09-08 08:00:00|10071.78|10071.78|10073.82|10073.82|10077.21|10077.21|10071.78|10071.78|0
1694160300000|2023-09-08 08:05:00|10073.99|10073.99|10073.14|10073.14|10079.02|10079.02|10072.96|10072.96|0
1694160600000|2023-09-08 08:10:00|10071.74|10071.74|10064.93|10064.93|10071.74|10071.74|10061.96|10061.96|0
1694160900000|2023-09-08 08:15:00|10063.88|10063.88|10048.34|10048.34|10063.88|10063.88|10045.97|10045.97|0
1694161200000|2023-09-08 08:20:00|10045.97|10045.97|10042.49|10042.49|10045.97|10045.97|10033.04|10033.04|0
1694161500000|2023-09-08 08:25:00|10042.32|10042.32|10039.07|10039.07|10042.83|10042.83|10038.52|10038.52|0
1694161800000|2023-09-08 08:30:00|10039.42|10039.42|10015.11|10015.11|10039.42|10039.42|10014.76|10014.76|0
1694162100000|2023-09-08 08:35:00|10014.41|10014.41|10031.26|10031.26|10031.26|10031.26|10013.11|10013.11|0
1694162400000|2023-09-08 08:40:00|10031.49|10031.49|10042.48|10042.48|10042.48|10042.48|10031.49|10031.49|0
1694162700000|2023-09-08 08:45:00|10040.12|10040.12|10039.12|10039.12|10043|10043|10035.02|10035.02|0
1694163000000|2023-09-08 08:50:00|10036.75|10036.75|10033.97|10033.97|10036.75|10036.75|10032.92|10032.92|0
1694163300000|2023-09-08 08:55:00|10031.6|10031.6|10028.93|10028.93|10033.33|10033.33|10026.56|10026.56|0
1694163600000|2023-09-08 09:00:00|10028.78|10028.78|10027.56|10027.56|10029.93|10029.93|10022.57|10022.57|0
1694163900000|2023-09-08 09:05:00|10025.2|10025.2|10036.63|10036.63|10036.63|10036.63|10025.2|10025.2|0
1694164200000|2023-09-08 09:10:00|10036.28|10036.28|10035.46|10035.46|10036.28|10036.28|10031.55|10031.55|0
1694164500000|2023-09-08 09:15:00|10035.81|10035.81|10031.95|10031.95|10035.81|10035.81|10029.21|10029.21|0
1694164800000|2023-09-08 09:20:00|10032.2|10032.2|10036.53|10036.53|10038.64|10038.64|10032.17|10032.17|0
1694165100000|2023-09-08 09:25:00|10037.59|10037.59|10041.26|10041.26|10041.26|10041.26|10036.79|10036.79|0
1694165400000|2023-09-08 09:30:00|10038.9|10038.9|10039.73|10039.73|10040.43|10040.43|10034.95|10034.95|0
1694165700000|2023-09-08 09:35:00|10039.37|10039.37|10037.85|10037.85|10039.37|10039.37|10036.05|10036.05|0
1694166000000|2023-09-08 09:40:00|10038.11|10038.11|10048.23|10048.23|10048.23|10048.23|10038.11|10038.11|0
1694166300000|2023-09-08 09:45:00|10049.48|10049.48|10047.06|10047.06|10049.83|10049.83|10044.95|10044.95|0
1694166600000|2023-09-08 09:50:00|10046.78|10046.78|10039.96|10039.96|10046.87|10046.87|10039.86|10039.86|0
1694166900000|2023-09-08 09:55:00|10040.22|10040.22|10037.75|10037.75|10041.15|10041.15|10037.75|10037.75|0
1694167200000|2023-09-08 10:00:00|10036.92|10036.92|10033.68|10033.68|10036.92|10036.92|10033.68|10033.68|0
1694167500000|2023-09-08 10:05:00|10032.9|10032.9|10033.7|10033.7|10033.7|10033.7|10024.03|10024.03|0
1694167800000|2023-09-08 10:10:00|10033.88|10033.88|10030.88|10030.88|10035.2|10035.2|10030.63|10030.63|0
1694168100000|2023-09-08 10:15:00|10028.52|10028.52|10026.15|10026.15|10028.52|10028.52|10025.89|10025.89|0
1694168400000|2023-09-08 10:20:00|10028.52|10028.52|10038.39|10038.39|10038.74|10038.74|10028.52|10028.52|0
1694168700000|2023-09-08 10:25:00|10037.69|10037.69|10042.63|10042.63|10042.63|10042.63|10037.69|10037.69|0
1694169000000|2023-09-08 10:30:00|10042.89|10042.89|10042.98|10042.98|10042.98|10042.98|10042.63|10042.63|0
1694169300000|2023-09-08 10:35:00|10043.07|10043.07|10046.82|10046.82|10050.23|10050.23|10043.07|10043.07|0
1694169600000|2023-09-08 10:40:00|10046.46|10046.46|10043.57|10043.57|10047.08|10047.08|10043.57|10043.57|0
1694169900000|2023-09-08 10:45:00|10042.79|10042.79|10048.48|10048.48|10051.28|10051.28|10042.79|10042.79|0
1694170200000|2023-09-08 10:50:00|10047.94|10047.94|10053.87|10053.87|10053.87|10053.87|10047.94|10047.94|0
1694170500000|2023-09-08 10:55:00|10054.05|10054.05|10050.03|10050.03|10054.05|10054.05|10046.95|10046.95|0
1694170800000|2023-09-08 11:00:00|10050.29|10050.29|10048.17|10048.17|10053.35|10053.35|10048.17|10048.17|0
1694171100000|2023-09-08 11:05:00|10045.8|10045.8|10048.87|10048.87|10048.87|10048.87|10045.19|10045.19|0
1694171400000|2023-09-08 11:10:00|10048.61|10048.61|10046.57|10046.57|10048.86|10048.86|10046.57|10046.57|0
1694171700000|2023-09-08 11:15:00|10046.31|10046.31|10048.33|10048.33|10051.75|10051.75|10045.96|10045.96|0
1694172000000|2023-09-08 11:20:00|10050.7|10050.7|10046.83|10046.83|10050.7|10050.7|10046.47|10046.47|0
1694172300000|2023-09-08 11:25:00|10046.03|10046.03|10043.67|10043.67|10046.03|10046.03|10043.41|10043.41|0
1694172600000|2023-09-08 11:30:00|10046.03|10046.03|10049.25|10049.25|10049.25|10049.25|10045.57|10045.57|0
1694172900000|2023-09-08 11:35:00|10049.43|10049.43|10043.14|10043.14|10050.4|10050.4|10043.14|10043.14|0
1694173200000|2023-09-08 11:40:00|10043.49|10043.49|10052.4|10052.4|10052.4|10052.4|10042.98|10042.98|0
1694173500000|2023-09-08 11:45:00|10050.03|10050.03|10049.25|10049.25|10052.66|10052.66|10044.16|10044.16|0
1694173800000|2023-09-08 11:50:00|10049.53|10049.53|10053.8|10053.8|10053.8|10053.8|10049.53|10049.53|0
1694174100000|2023-09-08 11:55:00|10053.44|10053.44|10054.1|10054.1|10054.1|10054.1|10053.44|10053.44|0
1694174400000|2023-09-08 12:00:00|10054.45|10054.45|10053.5|10053.5|10055.32|10055.32|10052.08|10052.08|0
1694174700000|2023-09-08 12:05:00|10053.22|10053.22|10055.13|10055.13|10055.13|10055.13|10052.59|10052.59|0
1694175000000|2023-09-08 12:10:00|10057.5|10057.5|10055.57|10055.57|10058.39|10058.39|10055.57|10055.57|0
1694175300000|2023-09-08 12:15:00|10055.75|10055.75|10071.73|10071.73|10071.73|10071.73|10055.75|10055.75|0
1694175600000|2023-09-08 12:20:00|10074.09|10074.09|10072.09|10072.09|10076.98|10076.98|10072.09|10072.09|0
1694175900000|2023-09-08 12:25:00|10072.35|10072.35|10069.89|10069.89|10075.07|10075.07|10069.72|10069.72|0
1694176200000|2023-09-08 12:30:00|10070.93|10070.93|10078.56|10078.56|10078.56|10078.56|10070.93|10070.93|0
1694176500000|2023-09-08 12:35:00|10078.73|10078.73|10076.44|10076.44|10078.81|10078.81|10076.44|10076.44|0
1694176800000|2023-09-08 12:40:00|10077.22|10077.22|10081.09|10081.09|10081.35|10081.35|10077.22|10077.22|0
1694177100000|2023-09-08 12:45:00|10081.35|10081.35|10082.54|10082.54|10089.56|10089.56|10081.35|10081.35|0
1694177400000|2023-09-08 12:50:00|10082.47|10082.47|10084.75|10084.75|10084.75|10084.75|10081.68|10081.68|0
1694177700000|2023-09-08 12:55:00|10084.58|10084.58|10085.19|10085.19|10087.32|10087.32|10081.97|10081.97|0
1694178000000|2023-09-08 13:00:00|10085.37|10085.37|10091.3|10091.3|10091.3|10091.3|10080.52|10080.52|0
1694178300000|2023-09-08 13:05:00|10091.12|10091.12|10086.29|10086.29|10093.84|10093.84|10083.93|10083.93|0
1694178600000|2023-09-08 13:10:00|10088.66|10088.66|10088.59|10088.59|10089.02|10089.02|10086.22|10086.22|0
1694178900000|2023-09-08 13:15:00|10088.94|10088.94|10091.4|10091.4|10095.88|10095.88|10088.94|10088.94|0
1694179200000|2023-09-08 13:20:00|10093.77|10093.77|10094.68|10094.68|10095.12|10095.12|10089.03|10089.03|0
1694179500000|2023-09-08 13:25:00|10092.32|10092.32|10098.76|10098.76|10098.76|10098.76|10092.32|10092.32|0
1694179800000|2023-09-08 13:30:00|10098.58|10098.58|10096.87|10096.87|10107.14|10107.14|10096.87|10096.87|0
1694180100000|2023-09-08 13:35:00|10097.13|10097.13|10101.21|10101.21|10101.47|10101.47|10097.13|10097.13|0
1694180400000|2023-09-08 13:40:00|10100.95|10100.95|10110.44|10110.44|10110.44|10110.44|10100.95|10100.95|0
1694180700000|2023-09-08 13:45:00|10108.08|10108.08|10109.04|10109.04|10111.41|10111.41|10101.24|10101.24|0
1694181000000|2023-09-08 13:50:00|10108.95|10108.95|10109.7|10109.7|10115.22|10115.22|10108.95|10108.95|0
1694181300000|2023-09-08 13:55:00|10109.44|10109.44|10108.83|10108.83|10109.71|10109.71|10102|10102|0
1694181600000|2023-09-08 14:00:00|10111.19|10111.19|10115.48|10115.48|10115.83|10115.83|10111.19|10111.19|0
1694181900000|2023-09-08 14:05:00|10115.83|10115.83|10106.68|10106.68|10119.77|10119.77|10106.68|10106.68|0
1694182200000|2023-09-08 14:10:00|10106.86|10106.86|10112.56|10112.56|10112.99|10112.99|10106.86|10106.86|0
1694182500000|2023-09-08 14:15:00|10112.91|10112.91|10120.23|10120.23|10120.23|10120.23|10110.45|10110.45|0
1694182800000|2023-09-08 14:20:00|10119.88|10119.88|10119.52|10119.52|10124.43|10124.43|10119.52|10119.52|0
1694183100000|2023-09-08 14:25:00|10119.35|10119.35|10121.42|10121.42|10122.31|10122.31|10116.28|10116.28|0
1694183400000|2023-09-08 14:30:00|10123.78|10123.78|10118.07|10118.07|10126.25|10126.25|10117.64|10117.64|0
1694183700000|2023-09-08 14:35:00|10118.25|10118.25|10116.48|10116.48|10118.6|10118.6|10114.31|10114.31|0
1694184000000|2023-09-08 14:40:00|10116.4|10116.4|10113.41|10113.41|10116.4|10116.4|10110.25|10110.25|0
1694184300000|2023-09-08 14:45:00|10112.76|10112.76|10114.01|10114.01|10114.14|10114.14|10110.87|10110.87|0
1694184600000|2023-09-08 14:50:00|10113.86|10113.86|10120.37|10120.37|10122.74|10122.74|10113.5|10113.5|0
1694184900000|2023-09-08 14:55:00|10120.19|10120.19|10117.71|10117.71|10123.45|10123.45|10117.12|10117.12|0
1694185200000|2023-09-08 15:00:00|10117.36|10117.36|10124.17|10124.17|10127.16|10127.16|10117.19|10117.19|0
1694185500000|2023-09-08 15:05:00|10124.52|10124.52|10119.88|10119.88|10127.05|10127.05|10119.88|10119.88|0
1694185800000|2023-09-08 15:10:00|10120.23|10120.23|10130.64|10130.64|10130.82|10130.82|10120.23|10120.23|0
1694186100000|2023-09-08 15:15:00|10130.79|10130.79|10135.31|10135.31|10137.85|10137.85|10127.22|10127.22|0
1694186400000|2023-09-08 15:20:00|10132.94|10132.94|10132.91|10132.91|10133.27|10133.27|10128.89|10128.89|0
1694186700000|2023-09-08 15:25:00|10132.65|10132.65|10135.38|10135.38|10137.88|10137.88|10130.42|10130.42|0
1694416500000|2023-09-11 07:15:00|10189.47|10189.47|10198.67|10198.67|10201.2|10201.2|10189.47|10189.47|0
1694416800000|2023-09-11 07:20:00|10198.93|10198.93|10205.57|10205.57|10205.92|10205.92|10193.42|10193.42|0
1694417100000|2023-09-11 07:25:00|10205.83|10205.83|10214.19|10214.19|10217.57|10217.57|10205.64|10205.64|0
1694417400000|2023-09-11 07:30:00|10215.09|10215.09|10226.89|10226.89|10226.89|10226.89|10211.12|10211.12|0
1694417700000|2023-09-11 07:35:00|10224.52|10224.52|10223.2|10223.2|10229.87|10229.87|10222.85|10222.85|0
1694418000000|2023-09-11 07:40:00|10222.68|10222.68|10214.37|10214.37|10222.68|10222.68|10214.37|10214.37|0
1694418300000|2023-09-11 07:45:00|10213.85|10213.85|10214.29|10214.29|10216.66|10216.66|10207.01|10207.01|0
1694418600000|2023-09-11 07:50:00|10213.59|10213.59|10208.91|10208.91|10213.59|10213.59|10205.97|10205.97|0
1694418900000|2023-09-11 07:55:00|10206.55|10206.55|10205.11|10205.11|10214.07|10214.07|10205.11|10205.11|0
1694419200000|2023-09-11 08:00:00|10204.41|10204.41|10183.82|10183.82|10204.78|10204.78|10182.85|10182.85|0
1694419500000|2023-09-11 08:05:00|10183.12|10183.12|10179.22|10179.22|10183.12|10183.12|10177.12|10177.12|0
1694419800000|2023-09-11 08:10:00|10179.5|10179.5|10187.17|10187.17|10188.39|10188.39|10177.85|10177.85|0
1694420100000|2023-09-11 08:15:00|10186.9|10186.9|10185.24|10185.24|10186.9|10186.9|10177.97|10177.97|0
1694420400000|2023-09-11 08:20:00|10186.2|10186.2|10175.7|10175.7|10188.57|10188.57|10172.87|10172.87|0
1694420700000|2023-09-11 08:25:00|10175.44|10175.44|10181.15|10181.15|10181.15|10181.15|10173.25|10173.25|0
1694421000000|2023-09-11 08:30:00|10181.85|10181.85|10181.43|10181.43|10181.95|10181.95|10179.33|10179.33|0
1694421300000|2023-09-11 08:35:00|10181.69|10181.69|10163.06|10163.06|10181.69|10181.69|10163.06|10163.06|0
1694421600000|2023-09-11 08:40:00|10160.7|10160.7|10162.88|10162.88|10164.56|10164.56|10160.7|10160.7|0
1694421900000|2023-09-11 08:45:00|10162.36|10162.36|10149.46|10149.46|10162.36|10162.36|10149.46|10149.46|0
1694422200000|2023-09-11 08:50:00|10148.05|10148.05|10133.85|10133.85|10148.75|10148.75|10133.85|10133.85|0
1694422500000|2023-09-11 08:55:00|10131.49|10131.49|10125.07|10125.07|10131.49|10131.49|10120.25|10120.25|0
1694422800000|2023-09-11 09:00:00|10123.77|10123.77|10137.49|10137.49|10137.49|10137.49|10120.45|10120.45|0
1694423100000|2023-09-11 09:05:00|10137.84|10137.84|10144.49|10144.49|10144.49|10144.49|10133.52|10133.52|0
1694423400000|2023-09-11 09:10:00|10144.66|10144.66|10131.37|10131.37|10144.84|10144.84|10131.37|10131.37|0
1694423700000|2023-09-11 09:15:00|10131.55|10131.55|10135.96|10135.96|10140.69|10140.69|10131.55|10131.55|0
1694424000000|2023-09-11 09:20:00|10136.48|10136.48|10134.79|10134.79|10136.48|10136.48|10133.65|10133.65|0
1694424300000|2023-09-11 09:25:00|10134.72|10134.72|10137.46|10137.46|10137.64|10137.64|10131.74|10131.74|0
1694424600000|2023-09-11 09:30:00|10137.38|10137.38|10131.65|10131.65|10137.38|10137.38|10128.15|10128.15|0
1694424900000|2023-09-11 09:35:00|10131.58|10131.58|10133.31|10133.31|10138.3|10138.3|10131.56|10131.56|0
1694425200000|2023-09-11 09:40:00|10130.94|10130.94|10132.71|10132.71|10132.79|10132.79|10130.42|10130.42|0
1694425500000|2023-09-11 09:45:00|10131.31|10131.31|10118.76|10118.76|10131.31|10131.31|10118.76|10118.76|0
1694425800000|2023-09-11 09:50:00|10119.11|10119.11|10116.23|10116.23|10119.91|10119.91|10115.17|10115.17|0
1694426100000|2023-09-11 09:55:00|10116.75|10116.75|10119.24|10119.24|10119.59|10119.59|10114.42|10114.42|0
1694426400000|2023-09-11 10:00:00|10119.5|10119.5|10123.38|10123.38|10125.93|10125.93|10119.5|10119.5|0
1694426700000|2023-09-11 10:05:00|10121.01|10121.01|10108.18|10108.18|10121.01|10121.01|10108.18|10108.18|0
1694427000000|2023-09-11 10:10:00|10110.55|10110.55|10105.01|10105.01|10111.07|10111.07|10105.01|10105.01|0
1694427300000|2023-09-11 10:15:00|10102.64|10102.64|10107.61|10107.61|10108.23|10108.23|10102.38|10102.38|0
1694427600000|2023-09-11 10:20:00|10107.26|10107.26|10105.86|10105.86|10107.26|10107.26|10103.5|10103.5|0
1694427900000|2023-09-11 10:25:00|10108.23|10108.23|10110.66|10110.66|10115.4|10115.4|10108.23|10108.23|0
1694428200000|2023-09-11 10:30:00|10110.92|10110.92|10108.11|10108.11|10110.92|10110.92|10108.11|10108.11|0
1694428500000|2023-09-11 10:35:00|10108.81|10108.81|10103.22|10103.22|10108.81|10108.81|10103.22|10103.22|0
1694428800000|2023-09-11 10:40:00|10103.57|10103.57|10107.51|10107.51|10107.51|10107.51|10103.57|10103.57|0
1694429100000|2023-09-11 10:45:00|10107.86|10107.86|10121.08|10121.08|10121.08|10121.08|10107.86|10107.86|0
1694429400000|2023-09-11 10:50:00|10121.16|10121.16|10116.78|10116.78|10121.16|10121.16|10116.78|10116.78|0
1694429700000|2023-09-11 10:55:00|10119.14|10119.14|10117.42|10117.42|10119.14|10119.14|10116.09|10116.09|0
1694430000000|2023-09-11 11:00:00|10118.83|10118.83|10121.36|10121.36|10121.36|10121.36|10115.58|10115.58|0
1694430300000|2023-09-11 11:05:00|10121.02|10121.02|10116.46|10116.46|10121.37|10121.37|10116.05|10116.05|0
1694430600000|2023-09-11 11:10:00|10116.54|10116.54|10117.97|10117.97|10122.49|10122.49|10116.46|10116.46|0
1694430900000|2023-09-11 11:15:00|10117.74|10117.74|10114.67|10114.67|10117.74|10117.74|10109.94|10109.94|0
1694431200000|2023-09-11 11:20:00|10112.3|10112.3|10106.09|10106.09|10112.3|10112.3|10106.09|10106.09|0
1694431500000|2023-09-11 11:25:00|10103.72|10103.72|10098.99|10098.99|10103.72|10103.72|10098.64|10098.64|0
1694431800000|2023-09-11 11:30:00|10098.84|10098.84|10101.31|10101.31|10101.31|10101.31|10094.54|10094.54|0
1694432100000|2023-09-11 11:35:00|10101.57|10101.57|10099.91|10099.91|10104.9|10104.9|10099.13|10099.13|0
1694432400000|2023-09-11 11:40:00|10100.43|10100.43|10092.67|10092.67|10101.12|10101.12|10092.67|10092.67|0
1694432700000|2023-09-11 11:45:00|10092.41|10092.41|10105.98|10105.98|10105.98|10105.98|10087.75|10087.75|0
1694433000000|2023-09-11 11:50:00|10106.5|10106.5|10098.97|10098.97|10107.2|10107.2|10096.6|10096.6|0
1694433300000|2023-09-11 11:55:00|10096.6|10096.6|10101.6|10101.6|10101.86|10101.86|10096.32|10096.32|0
1694433600000|2023-09-11 12:00:00|10101.95|10101.95|10092.32|10092.32|10101.95|10101.95|10092.06|10092.06|0
1694433900000|2023-09-11 12:05:00|10089.95|10089.95|10102.22|10102.22|10102.22|10102.22|10089.95|10089.95|0
1694434200000|2023-09-11 12:10:00|10102.29|10102.29|10113.88|10113.88|10113.88|10113.88|10102.22|10102.22|0
1694434500000|2023-09-11 12:15:00|10114.05|10114.05|10108.84|10108.84|10114.84|10114.84|10108.84|10108.84|0
1694434800000|2023-09-11 12:20:00|10108.31|10108.31|10101.87|10101.87|10108.31|10108.31|10099.33|10099.33|0
1694435100000|2023-09-11 12:25:00|10101.52|10101.52|10101.7|10101.7|10101.87|10101.87|10101.18|10101.18|0
1694435400000|2023-09-11 12:30:00|10099.33|10099.33|10094.69|10094.69|10100.38|10100.38|10094.43|10094.43|0
1694435700000|2023-09-11 12:35:00|10094.97|10094.97|10095.73|10095.73|10098.29|10098.29|10094.97|10094.97|0
1694436000000|2023-09-11 12:40:00|10093.36|10093.36|10088.61|10088.61|10093.36|10093.36|10086.24|10086.24|0
1694436300000|2023-09-11 12:45:00|10088.78|10088.78|10082.83|10082.83|10088.78|10088.78|10082.8|10082.8|0
1694436600000|2023-09-11 12:50:00|10085.2|10085.2|10080.29|10080.29|10090.71|10090.71|10080.19|10080.19|0
1694436900000|2023-09-11 12:55:00|10080.11|10080.11|10087.47|10087.47|10088.44|10088.44|10079.57|10079.57|0
1694437200000|2023-09-11 13:00:00|10087.29|10087.29|10088.15|10088.15|10088.15|10088.15|10082.55|10082.55|0
1694437500000|2023-09-11 13:05:00|10090.52|10090.52|10093.73|10093.73|10095.51|10095.51|10090.52|10090.52|0
1694437800000|2023-09-11 13:10:00|10094.08|10094.08|10096.51|10096.51|10096.95|10096.95|10093.29|10093.29|0
1694438100000|2023-09-11 13:15:00|10095.99|10095.99|10092.77|10092.77|10096.98|10096.98|10091.99|10091.99|0
1694438400000|2023-09-11 13:20:00|10092.84|10092.84|10091.11|10091.11|10092.84|10092.84|10089.5|10089.5|0
1694438700000|2023-09-11 13:25:00|10093.47|10093.47|10101.03|10101.03|10101.11|10101.11|10093.47|10093.47|0
1694439000000|2023-09-11 13:30:00|10098.57|10098.57|10096.83|10096.83|10099.35|10099.35|10092.45|10092.45|0
1694439300000|2023-09-11 13:35:00|10096.61|10096.61|10093.69|10093.69|10102.93|10102.93|10093.69|10093.69|0
1694439600000|2023-09-11 13:40:00|10096.06|10096.06|10097.79|10097.79|10101.75|10101.75|10096.06|10096.06|0
1694439900000|2023-09-11 13:45:00|10097.87|10097.87|10092.18|10092.18|10098.83|10098.83|10089.81|10089.81|0
1694440200000|2023-09-11 13:50:00|10092.26|10092.26|10090.08|10090.08|10098.41|10098.41|10089.82|10089.82|0
1694440500000|2023-09-11 13:55:00|10090.6|10090.6|10077.78|10077.78|10090.6|10090.6|10076.19|10076.19|0
1694440800000|2023-09-11 14:00:00|10077.6|10077.6|10078.85|10078.85|10084.17|10084.17|10077.42|10077.42|0
1694441100000|2023-09-11 14:05:00|10078.67|10078.67|10083|10083|10085.27|10085.27|10075.29|10075.29|0
1694441400000|2023-09-11 14:10:00|10083.26|10083.26|10092.18|10092.18|10092.18|10092.18|10083|10083|0
1694441700000|2023-09-11 14:15:00|10092.7|10092.7|10097.94|10097.94|10100.73|10100.73|10092.7|10092.7|0
1694442000000|2023-09-11 14:20:00|10098.29|10098.29|10104.61|10104.61|10106.09|10106.09|10098.29|10098.29|0
1694442300000|2023-09-11 14:25:00|10104.43|10104.43|10121.07|10121.07|10122.37|10122.37|10104.43|10104.43|0
1694442600000|2023-09-11 14:30:00|10120.81|10120.81|10115.55|10115.55|10120.81|10120.81|10115.29|10115.29|0
1694442900000|2023-09-11 14:35:00|10113.18|10113.18|10117.57|10117.57|10117.57|10117.57|10113.01|10113.01|0
1694443200000|2023-09-11 14:40:00|10117.87|10117.87|10128.11|10128.11|10128.37|10128.37|10117.87|10117.87|0
1694443500000|2023-09-11 14:45:00|10128.01|10128.01|10138.43|10138.43|10138.43|10138.43|10128.01|10128.01|0
1694443800000|2023-09-11 14:50:00|10138.08|10138.08|10150.79|10150.79|10150.87|10150.87|10138.08|10138.08|0
1694444100000|2023-09-11 14:55:00|10148.42|10148.42|10141.08|10141.08|10151.09|10151.09|10139.82|10139.82|0
1694444400000|2023-09-11 15:00:00|10140.56|10140.56|10128.65|10128.65|10141.98|10141.98|10127.76|10127.76|0
1694444700000|2023-09-11 15:05:00|10131.02|10131.02|10132.09|10132.09|10135.08|10135.08|10131.02|10131.02|0
1694445000000|2023-09-11 15:10:00|10131.57|10131.57|10135.23|10135.23|10137.79|10137.79|10129.48|10129.48|0
1694445300000|2023-09-11 15:15:00|10135.49|10135.49|10139.59|10139.59|10139.94|10139.94|10133.3|10133.3|0
1694445600000|2023-09-11 15:20:00|10139.93|10139.93|10138.76|10138.76|10139.93|10139.93|10136.45|10136.45|0
1694445900000|2023-09-11 15:25:00|10138.94|10138.94|10141.86|10141.86|10142.83|10142.83|10138.94|10138.94|0
1694502900000|2023-09-12 07:15:00|10192.16|10192.16|10195.43|10195.43|10199.81|10199.81|10191.47|10191.47|0
1694503200000|2023-09-12 07:20:00|10195.95|10195.95|10182.53|10182.53|10195.95|10195.95|10182.53|10182.53|0
1694503500000|2023-09-12 07:25:00|10182.01|10182.01|10177.8|10177.8|10182.01|10182.01|10176.04|10176.04|0
1694503800000|2023-09-12 07:30:00|10177.45|10177.45|10190.26|10190.26|10190.52|10190.52|10177.1|10177.1|0
1694504100000|2023-09-12 07:35:00|10190.07|10190.07|10192.66|10192.66|10192.73|10192.73|10188.22|10188.22|0
1694504400000|2023-09-12 07:40:00|10195.02|10195.02|10203.41|10203.41|10205.35|10205.35|10192.66|10192.66|0
1694504700000|2023-09-12 07:45:00|10205.78|10205.78|10211.02|10211.02|10215.49|10215.49|10205.17|10205.17|0
1694505000000|2023-09-12 07:50:00|10210.66|10210.66|10199.27|10199.27|10210.66|10210.66|10199.1|10199.1|0
1694505300000|2023-09-12 07:55:00|10199.45|10199.45|10186.78|10186.78|10199.45|10199.45|10186.78|10186.78|0
1694505600000|2023-09-12 08:00:00|10184.42|10184.42|10175.3|10175.3|10184.61|10184.61|10172.93|10172.93|0
1694505900000|2023-09-12 08:05:00|10177.66|10177.66|10174.16|10174.16|10180.38|10180.38|10172.93|10172.93|0
1694506200000|2023-09-12 08:10:00|10176.52|10176.52|10182.96|10182.96|10182.96|10182.96|10174.77|10174.77|0
1694506500000|2023-09-12 08:15:00|10180.59|10180.59|10181.39|10181.39|10185.85|10185.85|10178.94|10178.94|0
1694506800000|2023-09-12 08:20:00|10182|10182|10188.39|10188.39|10191.63|10191.63|10181.48|10181.48|0
1694507100000|2023-09-12 08:25:00|10188.13|10188.13|10176.78|10176.78|10188.39|10188.39|10176.78|10176.78|0
1694507400000|2023-09-12 08:30:00|10174.41|10174.41|10164.27|10164.27|10176.96|10176.96|10164.27|10164.27|0
1694507700000|2023-09-12 08:35:00|10161.9|10161.9|10156.72|10156.72|10164.59|10164.59|10156.72|10156.72|0
1694508000000|2023-09-12 08:40:00|10156.36|10156.36|10144.25|10144.25|10156.36|10156.36|10143.89|10143.89|0
1694508300000|2023-09-12 08:45:00|10139.51|10139.51|10134.69|10134.69|10139.51|10139.51|10130.66|10130.66|0
1694508600000|2023-09-12 08:50:00|10137.05|10137.05|10141.37|10141.37|10146.98|10146.98|10137.05|10137.05|0
1694508900000|2023-09-12 08:55:00|10139.01|10139.01|10133.12|10133.12|10139.01|10139.01|10132.34|10132.34|0
1694509200000|2023-09-12 09:00:00|10133.83|10133.83|10136.62|10136.62|10137.94|10137.94|10130.42|10130.42|0
1694509500000|2023-09-12 09:05:00|10136.27|10136.27|10130.91|10130.91|10136.27|10136.27|10128.81|10128.81|0
1694509800000|2023-09-12 09:10:00|10130.2|10130.2|10140.5|10140.5|10140.5|10140.5|10129.63|10129.63|0
1694510100000|2023-09-12 09:15:00|10140.58|10140.58|10127.02|10127.02|10140.76|10140.76|10127.02|10127.02|0
1694510400000|2023-09-12 09:20:00|10126.67|10126.67|10139.77|10139.77|10142.48|10142.48|10126.67|10126.67|0
1694510700000|2023-09-12 09:25:00|10140.03|10140.03|10143.58|10143.58|10144.67|10144.67|10140.03|10140.03|0
1694511000000|2023-09-12 09:30:00|10141.21|10141.21|10136.86|10136.86|10141.92|10141.92|10134.23|10134.23|0
1694511300000|2023-09-12 09:35:00|10136.95|10136.95|10144.31|10144.31|10144.66|10144.66|10136.95|10136.95|0
1694511600000|2023-09-12 09:40:00|10145.01|10145.01|10154.51|10154.51|10154.51|10154.51|10145.01|10145.01|0
1694511900000|2023-09-12 09:45:00|10156.88|10156.88|10163.58|10163.58|10163.93|10163.93|10156.88|10156.88|0
1694512200000|2023-09-12 09:50:00|10162.87|10162.87|10152.25|10152.25|10162.87|10162.87|10151.99|10151.99|0
1694512500000|2023-09-12 09:55:00|10154.62|10154.62|10150.66|10150.66|10157.76|10157.76|10150.66|10150.66|0
1694512800000|2023-09-12 10:00:00|10148.29|10148.29|10166.6|10166.6|10166.6|10166.6|10148.29|10148.29|0
1694513100000|2023-09-12 10:05:00|10166.98|10166.98|10170.37|10170.37|10170.72|10170.72|10164.23|10164.23|0
1694513400000|2023-09-12 10:10:00|10170.72|10170.72|10170.73|10170.73|10171.08|10171.08|10169.31|10169.31|0
1694513700000|2023-09-12 10:15:00|10173.1|10173.1|10171.81|10171.81|10177.6|10177.6|10171.81|10171.81|0
1694514000000|2023-09-12 10:20:00|10172.17|10172.17|10179.18|10179.18|10179.18|10179.18|10169.72|10169.72|0
1694514300000|2023-09-12 10:25:00|10179.88|10179.88|10173.79|10173.79|10179.88|10179.88|10173.6|10173.6|0
1694514600000|2023-09-12 10:30:00|10173.97|10173.97|10176.21|10176.21|10176.21|10176.21|10170.15|10170.15|0
1694514900000|2023-09-12 10:35:00|10176.56|10176.56|10168.29|10168.29|10179.46|10179.46|10167.94|10167.94|0
1694515200000|2023-09-12 10:40:00|10168.2|10168.2|10164.81|10164.81|10170.67|10170.67|10158.5|10158.5|0
1694515500000|2023-09-12 10:45:00|10162.45|10162.45|10166.84|10166.84|10168.24|10168.24|10162.45|10162.45|0
1694515800000|2023-09-12 10:50:00|10167.36|10167.36|10168.13|10168.13|10170.78|10170.78|10167.36|10167.36|0
1694516100000|2023-09-12 10:55:00|10168.06|10168.06|10167.78|10167.78|10170.6|10170.6|10167.78|10167.78|0
1694516400000|2023-09-12 11:00:00|10170.14|10170.14|10178|10178|10178|10178|10169.23|10169.23|0
1694516700000|2023-09-12 11:05:00|10180.36|10180.36|10182.11|10182.11|10183.6|10183.6|10180.36|10180.36|0
1694517000000|2023-09-12 11:10:00|10182.47|10182.47|10173.25|10173.25|10182.47|10182.47|10173.25|10173.25|0
1694517300000|2023-09-12 11:15:00|10170.89|10170.89|10165.4|10165.4|10171.35|10171.35|10165.4|10165.4|0
1694517600000|2023-09-12 11:20:00|10165.15|10165.15|10147.9|10147.9|10165.15|10165.15|10147.9|10147.9|0
1694517900000|2023-09-12 11:25:00|10146.08|10146.08|10150.43|10150.43|10150.43|10150.43|10145.73|10145.73|0
1694518200000|2023-09-12 11:30:00|10152.79|10152.79|10152.15|10152.15|10153.31|10153.31|10151.89|10151.89|0
1694518500000|2023-09-12 11:35:00|10151.8|10151.8|10146.53|10146.53|10152.41|10152.41|10146.53|10146.53|0
1694518800000|2023-09-12 11:40:00|10146.38|10146.38|10154.04|10154.04|10154.54|10154.54|10146.38|10146.38|0
1694519100000|2023-09-12 11:45:00|10151.67|10151.67|10145.01|10145.01|10151.67|10151.67|10144.65|10144.65|0
1694519400000|2023-09-12 11:50:00|10142.64|10142.64|10136.52|10136.52|10142.64|10142.64|10136.52|10136.52|0
1694519700000|2023-09-12 11:55:00|10138.88|10138.88|10143.4|10143.4|10147.78|10147.78|10138.88|10138.88|0
1694520000000|2023-09-12 12:00:00|10141.03|10141.03|10143.38|10143.38|10144.28|10144.28|10138.31|10138.31|0
1694520300000|2023-09-12 12:05:00|10142.86|10142.86|10151.36|10151.36|10153.72|10153.72|10142.68|10142.68|0
1694520600000|2023-09-12 12:10:00|10151.01|10151.01|10146.69|10146.69|10153.37|10153.37|10146.69|10146.69|0
1694520900000|2023-09-12 12:15:00|10146.43|10146.43|10151.39|10151.39|10153.53|10153.53|10146.43|10146.43|0
1694521200000|2023-09-12 12:20:00|10151.74|10151.74|10149.82|10149.82|10151.74|10151.74|10143.85|10143.85|0
1694521500000|2023-09-12 12:25:00|10149.98|10149.98|10152.18|10152.18|10154.72|10154.72|10149.98|10149.98|0
1694521800000|2023-09-12 12:30:00|10151.48|10151.48|10155.5|10155.5|10156.81|10156.81|10150.23|10150.23|0
1694522100000|2023-09-12 12:35:00|10155.97|10155.97|10159.89|10159.89|10162.78|10162.78|10155.97|10155.97|0
1694522400000|2023-09-12 12:40:00|10159.96|10159.96|10158.27|10158.27|10161.87|10161.87|10157.92|10157.92|0
1694522700000|2023-09-12 12:45:00|10157.75|10157.75|10153.23|10153.23|10158.27|10158.27|10151.17|10151.17|0
1694523000000|2023-09-12 12:50:00|10152.87|10152.87|10158.74|10158.74|10158.74|10158.74|10152.53|10152.53|0
1694523300000|2023-09-12 12:55:00|10158.57|10158.57|10155.76|10155.76|10158.57|10158.57|10152.27|10152.27|0
1694523600000|2023-09-12 13:00:00|10155.24|10155.24|10144.29|10144.29|10157.96|10157.96|10143.42|10143.42|0
1694523900000|2023-09-12 13:05:00|10146.66|10146.66|10142.5|10142.5|10151.39|10151.39|10142.5|10142.5|0
1694524200000|2023-09-12 13:10:00|10142.22|10142.22|10135.59|10135.59|10142.22|10142.22|10135.59|10135.59|0
1694524500000|2023-09-12 13:15:00|10133.22|10133.22|10131.35|10131.35|10133.22|10133.22|10128.98|10128.98|0
1694524800000|2023-09-12 13:20:00|10131.27|10131.27|10130.4|10130.4|10133.58|10133.58|10127.78|10127.78|0
1694525100000|2023-09-12 13:25:00|10130.66|10130.66|10139.89|10139.89|10139.89|10139.89|10130.66|10130.66|0
1694525400000|2023-09-12 13:30:00|10139.63|10139.63|10158.02|10158.02|10158.02|10158.02|10137|10137|0
1694525700000|2023-09-12 13:35:00|10158.38|10158.38|10156.68|10156.68|10160.29|10160.29|10155.12|10155.12|0
1694526000000|2023-09-12 13:40:00|10159.05|10159.05|10161.38|10161.38|10168.44|10168.44|10159.05|10159.05|0
1694526300000|2023-09-12 13:45:00|10161.74|10161.74|10148.29|10148.29|10164.72|10164.72|10148.29|10148.29|0
1694526600000|2023-09-12 13:50:00|10147.25|10147.25|10153.53|10153.53|10153.53|10153.53|10146.34|10146.34|0
1694526900000|2023-09-12 13:55:00|10153.35|10153.35|10167.27|10167.27|10167.27|10167.27|10153.35|10153.35|0
1694527200000|2023-09-12 14:00:00|10167.62|10167.62|10154.64|10154.64|10167.62|10167.62|10154.64|10154.64|0
1694527500000|2023-09-12 14:05:00|10154.86|10154.86|10153.22|10153.22|10156.54|10156.54|10148.1|10148.1|0
1694527800000|2023-09-12 14:10:00|10153.14|10153.14|10158.65|10158.65|10161.01|10161.01|10152.35|10152.35|0
1694528100000|2023-09-12 14:15:00|10158.29|10158.29|10147.5|10147.5|10158.29|10158.29|10145.13|10145.13|0
1694528400000|2023-09-12 14:20:00|10145.13|10145.13|10146.94|10146.94|10147.73|10147.73|10144.95|10144.95|0
1694528700000|2023-09-12 14:25:00|10147.2|10147.2|10144.94|10144.94|10147.2|10147.2|10137.47|10137.47|0
1694529000000|2023-09-12 14:30:00|10144.86|10144.86|10153.25|10153.25|10153.25|10153.25|10139.87|10139.87|0
1694529300000|2023-09-12 14:35:00|10153.51|10153.51|10143.99|10143.99|10154.05|10154.05|10143.71|10143.71|0
1694529600000|2023-09-12 14:40:00|10144.17|10144.17|10146|10146|10146.18|10146.18|10141.97|10141.97|0
1694529900000|2023-09-12 14:45:00|10146.52|10146.52|10140.76|10140.76|10146.52|10146.52|10140.76|10140.76|0
1694530200000|2023-09-12 14:50:00|10140.5|10140.5|10132.66|10132.66|10140.5|10140.5|10132.66|10132.66|0
1694530500000|2023-09-12 14:55:00|10132.92|10132.92|10133|10133|10134.04|10134.04|10132.31|10132.31|0
1694530800000|2023-09-12 15:00:00|10133.17|10133.17|10146.74|10146.74|10147.25|10147.25|10133.17|10133.17|0
1694531100000|2023-09-12 15:05:00|10146.91|10146.91|10144.51|10144.51|10150.91|10150.91|10144.51|10144.51|0
1694531400000|2023-09-12 15:10:00|10143.81|10143.81|10149.65|10149.65|10150.94|10150.94|10143.81|10143.81|0
1694531700000|2023-09-12 15:15:00|10149.13|10149.13|10143.15|10143.15|10149.65|10149.65|10142.8|10142.8|0
1694532000000|2023-09-12 15:20:00|10142.44|10142.44|10136.96|10136.96|10143.48|10143.48|10136.61|10136.61|0
1694532300000|2023-09-12 15:25:00|10136.7|10136.7|10132.85|10132.85|10139.07|10139.07|10131.71|10131.71|0
1694589300000|2023-09-13 07:15:00|10135.81|10135.81|10141.34|10141.34|10143.35|10143.35|10134.44|10134.44|0
1694589600000|2023-09-13 07:20:00|10138.97|10138.97|10143.5|10143.5|10145.61|10145.61|10138.97|10138.97|0
1694589900000|2023-09-13 07:25:00|10141.13|10141.13|10139.16|10139.16|10144.02|10144.02|10138.9|10138.9|0
1694590200000|2023-09-13 07:30:00|10139.86|10139.86|10126.88|10126.88|10139.86|10139.86|10123.48|10123.48|0
1694590500000|2023-09-13 07:35:00|10127.1|10127.1|10141.9|10141.9|10144.52|10144.52|10126.83|10126.83|0
1694590800000|2023-09-13 07:40:00|10141.38|10141.38|10143.84|10143.84|10143.84|10143.84|10133.67|10133.67|0
1694591100000|2023-09-13 07:45:00|10141.47|10141.47|10149.55|10149.55|10149.55|10149.55|10136.87|10136.87|0
1694591400000|2023-09-13 07:50:00|10149.7|10149.7|10146.54|10146.54|10151.28|10151.28|10145.12|10145.12|0
1694591700000|2023-09-13 07:55:00|10146.45|10146.45|10148.63|10148.63|10150.46|10150.46|10146.07|10146.07|0
1694592000000|2023-09-13 08:00:00|10148.45|10148.45|10157.67|10157.67|10158.1|10158.1|10148.45|10148.45|0
1694592300000|2023-09-13 08:05:00|10156.96|10156.96|10155.03|10155.03|10156.96|10156.96|10152.66|10152.66|0
1694592600000|2023-09-13 08:10:00|10154.67|10154.67|10156.68|10156.68|10156.68|10156.68|10152.31|10152.31|0
1694592900000|2023-09-13 08:15:00|10157.39|10157.39|10151.44|10151.44|10157.75|10157.75|10151.44|10151.44|0
1694593200000|2023-09-13 08:20:00|10150.14|10150.14|10158.42|10158.42|10158.42|10158.42|10150.14|10150.14|0
1694593500000|2023-09-13 08:25:00|10158.25|10158.25|10169.4|10169.4|10169.4|10169.4|10158.25|10158.25|0
1694593800000|2023-09-13 08:30:00|10169.92|10169.92|10159.53|10159.53|10171.14|10171.14|10159.53|10159.53|0
1694594100000|2023-09-13 08:35:00|10159.01|10159.01|10151.59|10151.59|10159.01|10159.01|10151.59|10151.59|0
1694594400000|2023-09-13 08:40:00|10151.24|10151.24|10140.99|10140.99|10151.24|10151.24|10140.99|10140.99|0
1694594700000|2023-09-13 08:45:00|10140.91|10140.91|10130.3|10130.3|10140.91|10140.91|10129.93|10129.93|0
1694595000000|2023-09-13 08:50:00|10129.26|10129.26|10132.42|10132.42|10132.42|10132.42|10125.85|10125.85|0
1694595300000|2023-09-13 08:55:00|10133.12|10133.12|10121.36|10121.36|10136.36|10136.36|10121.36|10121.36|0
1694595600000|2023-09-13 09:00:00|10119|10119|10121.96|10121.96|10123.72|10123.72|10119|10119|0
1694595900000|2023-09-13 09:05:00|10121.61|10121.61|10125.99|10125.99|10125.99|10125.99|10120.28|10120.28|0
1694596200000|2023-09-13 09:10:00|10126.79|10126.79|10130.39|10130.39|10130.39|10130.39|10126.79|10126.79|0
1694596500000|2023-09-13 09:15:00|10133.11|10133.11|10134.07|10134.07|10134.07|10134.07|10131.7|10131.7|0
1694596800000|2023-09-13 09:20:00|10133.71|10133.71|10132.14|10132.14|10133.71|10133.71|10128.45|10128.45|0
1694597100000|2023-09-13 09:25:00|10132.32|10132.32|10133.92|10133.92|10136.06|10136.06|10132.05|10132.05|0
1694597400000|2023-09-13 09:30:00|10133.74|10133.74|10139.01|10139.01|10139.01|10139.01|10131.2|10131.2|0
1694597700000|2023-09-13 09:35:00|10139.27|10139.27|10143.91|10143.91|10143.91|10143.91|10139.18|10139.18|0
1694598000000|2023-09-13 09:40:00|10148.65|10148.65|10141.75|10141.75|10150.92|10150.92|10141.75|10141.75|0
1694598300000|2023-09-13 09:45:00|10141.4|10141.4|10144.86|10144.86|10145.55|10145.55|10140.64|10140.64|0
1694598600000|2023-09-13 09:50:00|10145.55|10145.55|10145.54|10145.54|10148.88|10148.88|10143.97|10143.97|0
1694598900000|2023-09-13 09:55:00|10145.19|10145.19|10146.95|10146.95|10146.95|10146.95|10145.11|10145.11|0
1694599200000|2023-09-13 10:00:00|10144.58|10144.58|10142.52|10142.52|10147.47|10147.47|10142.35|10142.35|0
1694599500000|2023-09-13 10:05:00|10141.48|10141.48|10137.88|10137.88|10141.48|10141.48|10137.62|10137.62|0
1694599800000|2023-09-13 10:10:00|10137.23|10137.23|10125.86|10125.86|10137.23|10137.23|10125.68|10125.68|0
1694600100000|2023-09-13 10:15:00|10125.69|10125.69|10121.3|10121.3|10125.76|10125.76|10121.3|10121.3|0
1694600400000|2023-09-13 10:20:00|10121.48|10121.48|10122.62|10122.62|10125.87|10125.87|10120.78|10120.78|0
1694600700000|2023-09-13 10:25:00|10122.1|10122.1|10117.99|10117.99|10122.46|10122.46|10117.99|10117.99|0
1694601000000|2023-09-13 10:30:00|10118.25|10118.25|10125.93|10125.93|10129.02|10129.02|10117.73|10117.73|0
1694601300000|2023-09-13 10:35:00|10125.39|10125.39|10123.64|10123.64|10126.01|10126.01|10122.95|10122.95|0
1694601600000|2023-09-13 10:40:00|10124.16|10124.16|10121.77|10121.77|10124.16|10124.16|10120.13|10120.13|0
1694601900000|2023-09-13 10:45:00|10121.59|10121.59|10112.42|10112.42|10124.45|10124.45|10112.42|10112.42|0
1694602200000|2023-09-13 10:50:00|10112.68|10112.68|10113.5|10113.5|10113.85|10113.85|10110.32|10110.32|0
1694602500000|2023-09-13 10:55:00|10113.43|10113.43|10112.26|10112.26|10113.43|10113.43|10111.96|10111.96|0
1694602800000|2023-09-13 11:00:00|10112.08|10112.08|10100.66|10100.66|10112.08|10112.08|10099.6|10099.6|0
1694603100000|2023-09-13 11:05:00|10098.3|10098.3|10089.9|10089.9|10098.3|10098.3|10089.9|10089.9|0
1694603400000|2023-09-13 11:10:00|10089.53|10089.53|10091.05|10091.05|10097.01|10097.01|10083.67|10083.67|0
1694603700000|2023-09-13 11:15:00|10091.23|10091.23|10096.31|10096.31|10096.31|10096.31|10091.23|10091.23|0
1694604000000|2023-09-13 11:20:00|10096.06|10096.06|10102.43|10102.43|10102.43|10102.43|10095.87|10095.87|0
1694604300000|2023-09-13 11:25:00|10104.79|10104.79|10111.59|10111.59|10112.04|10112.04|10104.79|10104.79|0
1694604600000|2023-09-13 11:30:00|10111.24|10111.24|10107.92|10107.92|10111.8|10111.8|10107.92|10107.92|0
1694604900000|2023-09-13 11:35:00|10110.29|10110.29|10113.95|10113.95|10114.13|10114.13|10110.1|10110.1|0
1694605200000|2023-09-13 11:40:00|10113.59|10113.59|10118.42|10118.42|10118.42|10118.42|10112.01|10112.01|0
1694605500000|2023-09-13 11:45:00|10118.59|10118.59|10127.5|10127.5|10127.65|10127.65|10118.59|10118.59|0
1694605800000|2023-09-13 11:50:00|10127.85|10127.85|10134.24|10134.24|10136.96|10136.96|10127.5|10127.5|0
1694606100000|2023-09-13 11:55:00|10135.3|10135.3|10138.83|10138.83|10139.18|10139.18|10135.04|10135.04|0
1694606400000|2023-09-13 12:00:00|10136.47|10136.47|10138.53|10138.53|10138.53|10138.53|10133.21|10133.21|0
1694606700000|2023-09-13 12:05:00|10139.23|10139.23|10150.04|10150.04|10150.04|10150.04|10139.23|10139.23|0
1694607000000|2023-09-13 12:10:00|10150.74|10150.74|10148.81|10148.81|10152.76|10152.76|10142.94|10142.94|0
1694607300000|2023-09-13 12:15:00|10148.46|10148.46|10151.91|10151.91|10151.91|10151.91|10147.35|10147.35|0
1694607600000|2023-09-13 12:20:00|10152.19|10152.19|10156.68|10156.68|10161.41|10161.41|10152.19|10152.19|0
1694607900000|2023-09-13 12:25:00|10156.32|10156.32|10144.64|10144.64|10156.32|10156.32|10144.03|10144.03|0
1694608200000|2023-09-13 12:30:00|10145.26|10145.26|10138.9|10138.9|10145.76|10145.76|10121.87|10121.87|0
1694608500000|2023-09-13 12:35:00|10141.26|10141.26|10149.12|10149.12|10154.37|10154.37|10141|10141|0
1694608800000|2023-09-13 12:40:00|10148.86|10148.86|10149.53|10149.53|10150.47|10150.47|10146.79|10146.79|0
1694609100000|2023-09-13 12:45:00|10149.71|10149.71|10163.2|10163.2|10165.56|10165.56|10149.71|10149.71|0
1694609400000|2023-09-13 12:50:00|10160.83|10160.83|10165.3|10165.3|10165.3|10165.3|10160.83|10160.83|0
1694609700000|2023-09-13 12:55:00|10165.65|10165.65|10162.53|10162.53|10168.27|10168.27|10162.53|10162.53|0
1694610000000|2023-09-13 13:00:00|10162.27|10162.27|10156.87|10156.87|10163.16|10163.16|10156.87|10156.87|0
1694610300000|2023-09-13 13:05:00|10156.52|10156.52|10174.16|10174.16|10174.33|10174.33|10155.11|10155.11|0
1694610600000|2023-09-13 13:10:00|10176.52|10176.52|10161.35|10161.35|10176.87|10176.87|10161.17|10161.17|0
1694610900000|2023-09-13 13:15:00|10163.72|10163.72|10164.66|10164.66|10167.03|10167.03|10163.72|10163.72|0
1694611200000|2023-09-13 13:20:00|10167.03|10167.03|10177.12|10177.12|10177.12|10177.12|10165.1|10165.1|0
1694611500000|2023-09-13 13:25:00|10177.83|10177.83|10188.34|10188.34|10188.86|10188.86|10177.12|10177.12|0
1694611800000|2023-09-13 13:30:00|10188.6|10188.6|10194.55|10194.55|10199.14|10199.14|10188.36|10188.36|0
1694612100000|2023-09-13 13:35:00|10196.91|10196.91|10200.73|10200.73|10203.1|10203.1|10192.64|10192.64|0
1694612400000|2023-09-13 13:40:00|10200.64|10200.64|10208.36|10208.36|10208.36|10208.36|10200.64|10200.64|0
1694612700000|2023-09-13 13:45:00|10211.08|10211.08|10223.85|10223.85|10226.22|10226.22|10210.29|10210.29|0
1694613000000|2023-09-13 13:50:00|10224.02|10224.02|10217.18|10217.18|10224.37|10224.37|10214.01|10214.01|0
1694613300000|2023-09-13 13:55:00|10214.81|10214.81|10215.66|10215.66|10221|10221|10209.55|10209.55|0
1694613600000|2023-09-13 14:00:00|10215.31|10215.31|10203.69|10203.69|10216.29|10216.29|10203.69|10203.69|0
1694613900000|2023-09-13 14:05:00|10201.33|10201.33|10202.41|10202.41|10204.97|10204.97|10200.18|10200.18|0
1694614200000|2023-09-13 14:10:00|10202.93|10202.93|10195.61|10195.61|10205.48|10205.48|10195.61|10195.61|0
1694614500000|2023-09-13 14:15:00|10195.35|10195.35|10185.2|10185.2|10195.35|10195.35|10184.98|10184.98|0
1694614800000|2023-09-13 14:20:00|10185.38|10185.38|10193.49|10193.49|10195.85|10195.85|10182.42|10182.42|0
1694615100000|2023-09-13 14:25:00|10191.12|10191.12|10191.82|10191.82|10196.21|10196.21|10190.77|10190.77|0
1694615400000|2023-09-13 14:30:00|10194.19|10194.19|10209.4|10209.4|10210.44|10210.44|10194.19|10194.19|0
1694615700000|2023-09-13 14:35:00|10209.58|10209.58|10212.76|10212.76|10217.77|10217.77|10208.79|10208.79|0
1694616000000|2023-09-13 14:40:00|10213.91|10213.91|10211.75|10211.75|10216.86|10216.86|10211.48|10211.48|0
1694616300000|2023-09-13 14:45:00|10214.11|10214.11|10216.59|10216.59|10217.63|10217.63|10213.15|10213.15|0
1694616600000|2023-09-13 14:50:00|10216.77|10216.77|10210.17|10210.17|10217.38|10217.38|10207.1|10207.1|0
1694616900000|2023-09-13 14:55:00|10210|10210|10213.87|10213.87|10214.6|10214.6|10209.74|10209.74|0
1694617200000|2023-09-13 15:00:00|10214.05|10214.05|10214.6|10214.6|10217.53|10217.53|10210.49|10210.49|0
1694617500000|2023-09-13 15:05:00|10214.7|10214.7|10215.88|10215.88|10216.51|10216.51|10211.52|10211.52|0
1694617800000|2023-09-13 15:10:00|10215.79|10215.79|10214.43|10214.43|10217.04|10217.04|10213.7|10213.7|0
1694618100000|2023-09-13 15:15:00|10214.08|10214.08|10208.41|10208.41|10214.08|10214.08|10208.41|10208.41|0
1694618400000|2023-09-13 15:20:00|10208.32|10208.32|10207.8|10207.8|10210.84|10210.84|10204.45|10204.45|0
1694618700000|2023-09-13 15:25:00|10207.73|10207.73|10211.63|10211.63|10213.57|10213.57|10207.73|10207.73|0
1694675700000|2023-09-14 07:15:00|10238.49|10238.49|10239.61|10239.61|10251.93|10251.93|10238.49|10238.49|0
1694676000000|2023-09-14 07:20:00|10237.25|10237.25|10235.73|10235.73|10238.63|10238.63|10232.16|10232.16|0
1694676300000|2023-09-14 07:25:00|10236.08|10236.08|10241.82|10241.82|10241.82|10241.82|10236.08|10236.08|0
1694676600000|2023-09-14 07:30:00|10242.08|10242.08|10251.54|10251.54|10251.54|10251.54|10241.64|10241.64|0
1694676900000|2023-09-14 07:35:00|10251.89|10251.89|10250.5|10250.5|10252.24|10252.24|10242.24|10242.24|0
1694677200000|2023-09-14 07:40:00|10248.14|10248.14|10233.36|10233.36|10254.34|10254.34|10233.36|10233.36|0
1694677500000|2023-09-14 07:45:00|10233.54|10233.54|10242.77|10242.77|10243.84|10243.84|10233.28|10233.28|0
1694677800000|2023-09-14 07:50:00|10241.99|10241.99|10238.65|10238.65|10244.59|10244.59|10238.65|10238.65|0
1694678100000|2023-09-14 07:55:00|10238.91|10238.91|10235.01|10235.01|10238.91|10238.91|10231.93|10231.93|0
1694678400000|2023-09-14 08:00:00|10230.28|10230.28|10239.59|10239.59|10242.66|10242.66|10227.21|10227.21|0
1694678700000|2023-09-14 08:05:00|10239.41|10239.41|10233.42|10233.42|10243.83|10243.83|10233.42|10233.42|0
1694679000000|2023-09-14 08:10:00|10233.8|10233.8|10237.82|10237.82|10242.13|10242.13|10233.17|10233.17|0
1694679300000|2023-09-14 08:15:00|10237.29|10237.29|10232.03|10232.03|10237.29|10237.29|10231.73|10231.73|0
1694679600000|2023-09-14 08:20:00|10230.97|10230.97|10226.56|10226.56|10231.68|10231.68|10225.7|10225.7|0
1694679900000|2023-09-14 08:25:00|10226.92|10226.92|10224.56|10224.56|10227.36|10227.36|10217.27|10217.27|0
1694680200000|2023-09-14 08:30:00|10224.04|10224.04|10218.02|10218.02|10224.04|10224.04|10216.85|10216.85|0
1694680500000|2023-09-14 08:35:00|10215.65|10215.65|10223.47|10223.47|10224.09|10224.09|10213.28|10213.28|0
1694680800000|2023-09-14 08:40:00|10223.82|10223.82|10225.96|10225.96|10225.96|10225.96|10220.83|10220.83|0
1694681100000|2023-09-14 08:45:00|10226.14|10226.14|10225.34|10225.34|10226.84|10226.84|10219.03|10219.03|0
1694681400000|2023-09-14 08:50:00|10225.6|10225.6|10218.31|10218.31|10228.21|10228.21|10218.31|10218.31|0
1694681700000|2023-09-14 08:55:00|10218.05|10218.05|10205.5|10205.5|10218.05|10218.05|10199.97|10199.97|0
1694682000000|2023-09-14 09:00:00|10205.85|10205.85|10187.24|10187.24|10208.21|10208.21|10187.05|10187.05|0
1694682300000|2023-09-14 09:05:00|10186.98|10186.98|10208.4|10208.4|10209.55|10209.55|10185.06|10185.06|0
1694682600000|2023-09-14 09:10:00|10210.77|10210.77|10231.32|10231.32|10231.32|10231.32|10206.61|10206.61|0
1694682900000|2023-09-14 09:15:00|10231.84|10231.84|10221.99|10221.99|10234.14|10234.14|10221.37|10221.37|0
1694683200000|2023-09-14 09:20:00|10222.34|10222.34|10231.14|10231.14|10232.1|10232.1|10222.34|10222.34|0
1694683500000|2023-09-14 09:25:00|10233.5|10233.5|10237.45|10237.45|10237.45|10237.45|10229.21|10229.21|0
1694683800000|2023-09-14 09:30:00|10237.19|10237.19|10237.45|10237.45|10237.8|10237.8|10234.31|10234.31|0
1694684100000|2023-09-14 09:35:00|10239.81|10239.81|10241.11|10241.11|10241.11|10241.11|10237.45|10237.45|0
1694684400000|2023-09-14 09:40:00|10241.29|10241.29|10235.92|10235.92|10241.29|10241.29|10233.3|10233.3|0
1694684700000|2023-09-14 09:45:00|10236.18|10236.18|10237.38|10237.38|10237.62|10237.62|10234.61|10234.61|0
1694685000000|2023-09-14 09:50:00|10237.73|10237.73|10230.73|10230.73|10240.09|10240.09|10224.86|10224.86|0
1694685300000|2023-09-14 09:55:00|10230.99|10230.99|10234.67|10234.67|10234.68|10234.68|10230.99|10230.99|0
1694685600000|2023-09-14 10:00:00|10234.93|10234.93|10245.9|10245.9|10245.9|10245.9|10234.93|10234.93|0
1694685900000|2023-09-14 10:05:00|10241.16|10241.16|10251.58|10251.58|10253.34|10253.34|10240.9|10240.9|0
1694686200000|2023-09-14 10:10:00|10249.21|10249.21|10260.59|10260.59|10262.77|10262.77|10249.21|10249.21|0
1694686500000|2023-09-14 10:15:00|10260.23|10260.23|10258.58|10258.58|10263.56|10263.56|10258.48|10258.48|0
1694686800000|2023-09-14 10:20:00|10258.32|10258.32|10249.67|10249.67|10259.19|10259.19|10247.86|10247.86|0
1694687100000|2023-09-14 10:25:00|10247.31|10247.31|10250.91|10250.91|10250.91|10250.91|10245.57|10245.57|0
1694687400000|2023-09-14 10:30:00|10251.27|10251.27|10259.81|10259.81|10260.53|10260.53|10251.27|10251.27|0
1694687700000|2023-09-14 10:35:00|10259.46|10259.46|10254.2|10254.2|10261.66|10261.66|10251.83|10251.83|0
1694688000000|2023-09-14 10:40:00|10258.93|10258.93|10254.66|10254.66|10260.8|10260.8|10254.66|10254.66|0
1694688300000|2023-09-14 10:45:00|10254.48|10254.48|10261.33|10261.33|10263|10263|10254.48|10254.48|0
1694688600000|2023-09-14 10:50:00|10258.97|10258.97|10253.64|10253.64|10259.76|10259.76|10253.64|10253.64|0
1694688900000|2023-09-14 10:55:00|10253.99|10253.99|10262.67|10262.67|10262.67|10262.67|10253.99|10253.99|0
1694689200000|2023-09-14 11:00:00|10262.32|10262.32|10269.74|10269.74|10269.74|10269.74|10259.7|10259.7|0
1694689500000|2023-09-14 11:05:00|10270.09|10270.09|10263.04|10263.04|10271.93|10271.93|10263.04|10263.04|0
1694689800000|2023-09-14 11:10:00|10260.67|10260.67|10253.92|10253.92|10263.83|10263.83|10253.92|10253.92|0
1694690100000|2023-09-14 11:15:00|10253.83|10253.83|10259.04|10259.04|10262.47|10262.47|10251.22|10251.22|0
1694690400000|2023-09-14 11:20:00|10259.3|10259.3|10248.95|10248.95|10259.82|10259.82|10248.95|10248.95|0
1694690700000|2023-09-14 11:25:00|10248.77|10248.77|10237.29|10237.29|10248.77|10248.77|10237.29|10237.29|0
1694691000000|2023-09-14 11:30:00|10236.24|10236.24|10236.14|10236.14|10241.68|10241.68|10236.14|10236.14|0
1694691300000|2023-09-14 11:35:00|10233.78|10233.78|10223.11|10223.11|10235.79|10235.79|10223.11|10223.11|0
1694691600000|2023-09-14 11:40:00|10222.59|10222.59|10217.11|10217.11|10222.59|10222.59|10217.11|10217.11|0
1694691900000|2023-09-14 11:45:00|10215.54|10215.54|10214.12|10214.12|10215.54|10215.54|10212.27|10212.27|0
1694692200000|2023-09-14 11:50:00|10214.38|10214.38|10209.47|10209.47|10214.38|10214.38|10207.71|10207.71|0
1694692500000|2023-09-14 11:55:00|10209.56|10209.56|10218.41|10218.41|10218.41|10218.41|10209.39|10209.39|0
1694692800000|2023-09-14 12:00:00|10218.76|10218.76|10220.31|10220.31|10220.31|10220.31|10212.42|10212.42|0
1694693100000|2023-09-14 12:05:00|10222.67|10222.67|10226.26|10226.26|10228.37|10228.37|10222.67|10222.67|0
1694693400000|2023-09-14 12:10:00|10226.61|10226.61|10230.09|10230.09|10230.09|10230.09|10226.61|10226.61|0
1694693700000|2023-09-14 12:15:00|10230.8|10230.8|10223.28|10223.28|10232|10232|10217.99|10217.99|0
1694694000000|2023-09-14 12:20:00|10223.58|10223.58|10224.5|10224.5|10226.83|10226.83|10223.06|10223.06|0
1694694300000|2023-09-14 12:25:00|10224.86|10224.86|10235.57|10235.57|10235.57|10235.57|10224.86|10224.86|0
1694694600000|2023-09-14 12:30:00|10233.3|10233.3|10243.64|10243.64|10243.64|10243.64|10226.8|10226.8|0
1694694900000|2023-09-14 12:35:00|10241.27|10241.27|10232.3|10232.3|10241.27|10241.27|10227.33|10227.33|0
1694695200000|2023-09-14 12:40:00|10232.39|10232.39|10248.32|10248.32|10250.95|10250.95|10232.39|10232.39|0
1694695500000|2023-09-14 12:45:00|10247.97|10247.97|10254.26|10254.26|10256.63|10256.63|10247.87|10247.87|0
1694695800000|2023-09-14 12:50:00|10254.17|10254.17|10259.09|10259.09|10261.45|10261.45|10251.1|10251.1|0
1694696100000|2023-09-14 12:55:00|10258.74|10258.74|10268.21|10268.21|10268.21|10268.21|10258.74|10258.74|0
1694696400000|2023-09-14 13:00:00|10268.47|10268.47|10268.77|10268.77|10269.54|10269.54|10261.66|10261.66|0
1694696700000|2023-09-14 13:05:00|10269.03|10269.03|10273.05|10273.05|10277.14|10277.14|10269.03|10269.03|0
1694697000000|2023-09-14 13:10:00|10273.57|10273.57|10272.72|10272.72|10282.62|10282.62|10270.26|10270.26|0
1694697300000|2023-09-14 13:15:00|10271.94|10271.94|10268.32|10268.32|10273.53|10273.53|10265.96|10265.96|0
1694697600000|2023-09-14 13:20:00|10268.84|10268.84|10258.8|10258.8|10277.18|10277.18|10258.8|10258.8|0
1694697900000|2023-09-14 13:25:00|10258.1|10258.1|10254.17|10254.17|10258.1|10258.1|10252.06|10252.06|0
1694698200000|2023-09-14 13:30:00|10254.34|10254.34|10266.59|10266.59|10267.09|10267.09|10252.23|10252.23|0
1694698500000|2023-09-14 13:35:00|10267.37|10267.37|10273.75|10273.75|10274.75|10274.75|10267.37|10267.37|0
1694698800000|2023-09-14 13:40:00|10274.27|10274.27|10256.92|10256.92|10274.27|10274.27|10256.92|10256.92|0
1694699100000|2023-09-14 13:45:00|10259.29|10259.29|10255.79|10255.79|10260.41|10260.41|10251.65|10251.65|0
1694699400000|2023-09-14 13:50:00|10256.05|10256.05|10250.21|10250.21|10259.52|10259.52|10247.58|10247.58|0
1694699700000|2023-09-14 13:55:00|10249.85|10249.85|10267.08|10267.08|10267.08|10267.08|10248.28|10248.28|0
1694700000000|2023-09-14 14:00:00|10266.72|10266.72|10253.81|10253.81|10268.53|10268.53|10253.81|10253.81|0
1694700300000|2023-09-14 14:05:00|10252.79|10252.79|10262.01|10262.01|10266.57|10266.57|10252.79|10252.79|0
1694700600000|2023-09-14 14:10:00|10261.75|10261.75|10278.71|10278.71|10279.06|10279.06|10261.4|10261.4|0
1694700900000|2023-09-14 14:15:00|10278.45|10278.45|10273.41|10273.41|10279.59|10279.59|10273.15|10273.15|0
1694701200000|2023-09-14 14:20:00|10273.24|10273.24|10287.06|10287.06|10287.06|10287.06|10270.42|10270.42|0
1694701500000|2023-09-14 14:25:00|10286.45|10286.45|10280.84|10280.84|10286.45|10286.45|10276.81|10276.81|0
1694701800000|2023-09-14 14:30:00|10281.19|10281.19|10288.39|10288.39|10289.37|10289.37|10281.19|10281.19|0
1694702100000|2023-09-14 14:35:00|10288.04|10288.04|10293.11|10293.11|10293.29|10293.29|10286.46|10286.46|0
1694702400000|2023-09-14 14:40:00|10292.76|10292.76|10298.76|10298.76|10299.2|10299.2|10289.61|10289.61|0
1694702700000|2023-09-14 14:45:00|10301.13|10301.13|10307.48|10307.48|10311.12|10311.12|10301.13|10301.13|0
1694703000000|2023-09-14 14:50:00|10307.65|10307.65|10312.65|10312.65|10316.15|10316.15|10307.65|10307.65|0
1694703300000|2023-09-14 14:55:00|10312.91|10312.91|10318.43|10318.43|10321.72|10321.72|10312.91|10312.91|0
1694703600000|2023-09-14 15:00:00|10318.17|10318.17|10318.91|10318.91|10323.93|10323.93|10315.34|10315.34|0
1694703900000|2023-09-14 15:05:00|10319.09|10319.09|10331.37|10331.37|10331.56|10331.56|10319.09|10319.09|0
1694704200000|2023-09-14 15:10:00|10331.45|10331.45|10330.6|10330.6|10331.94|10331.94|10320.89|10320.89|0
1694704500000|2023-09-14 15:15:00|10330.78|10330.78|10329.7|10329.7|10333.68|10333.68|10327.7|10327.7|0
1694704800000|2023-09-14 15:20:00|10329.96|10329.96|10336.45|10336.45|10337.49|10337.49|10329.96|10329.96|0
1694705100000|2023-09-14 15:25:00|10336.71|10336.71|10342.48|10342.48|10346.95|10346.95|10331.45|10331.45|0
1694762100000|2023-09-15 07:15:00|10419.33|10419.33|10426.87|10426.87|10431.6|10431.6|10419.33|10419.33|0
1694762400000|2023-09-15 07:20:00|10429.24|10429.24|10431.39|10431.39|10431.73|10431.73|10422.25|10422.25|0
1694762700000|2023-09-15 07:25:00|10431.65|10431.65|10414.88|10414.88|10431.65|10431.65|10414.88|10414.88|0
1694763000000|2023-09-15 07:30:00|10410.15|10410.15|10417.76|10417.76|10423.35|10423.35|10404.92|10404.92|0
1694763300000|2023-09-15 07:35:00|10417.94|10417.94|10407.87|10407.87|10418.56|10418.56|10407.87|10407.87|0
1694763600000|2023-09-15 07:40:00|10410.24|10410.24|10416.32|10416.32|10427.98|10427.98|10407.9|10407.9|0
1694763900000|2023-09-15 07:45:00|10416.49|10416.49|10425.93|10425.93|10429.75|10429.75|10416.49|10416.49|0
1694764200000|2023-09-15 07:50:00|10425.67|10425.67|10413.49|10413.49|10425.67|10425.67|10411.8|10411.8|0
1694764500000|2023-09-15 07:55:00|10418.22|10418.22|10421.1|10421.1|10426.06|10426.06|10418.22|10418.22|0
1694764800000|2023-09-15 08:00:00|10421.2|10421.2|10409.67|10409.67|10423.19|10423.19|10408.97|10408.97|0
1694765100000|2023-09-15 08:05:00|10408.71|10408.71|10414.84|10414.84|10419.07|10419.07|10406.42|10406.42|0
1694765400000|2023-09-15 08:10:00|10415.55|10415.55|10417.12|10417.12|10418.78|10418.78|10410.81|10410.81|0
1694765700000|2023-09-15 08:15:00|10417.21|10417.21|10424.84|10424.84|10424.84|10424.84|10417.21|10417.21|0
1694766000000|2023-09-15 08:20:00|10424.69|10424.69|10423.25|10423.25|10425.8|10425.8|10422.32|10422.32|0
1694766300000|2023-09-15 08:25:00|10421.5|10421.5|10431.24|10431.24|10431.61|10431.61|10418.2|10418.2|0
1694766600000|2023-09-15 08:30:00|10428.52|10428.52|10434.76|10434.76|10434.76|10434.76|10428.52|10428.52|0
1694766900000|2023-09-15 08:35:00|10432.39|10432.39|10426.24|10426.24|10432.39|10432.39|10425.88|10425.88|0
1694767200000|2023-09-15 08:40:00|10430.97|10430.97|10432.39|10432.39|10433.44|10433.44|10430.97|10430.97|0
1694767500000|2023-09-15 08:45:00|10432.02|10432.02|10426.88|10426.88|10432.02|10432.02|10426.15|10426.15|0
1694767800000|2023-09-15 08:50:00|10429.24|10429.24|10432.81|10432.81|10436.5|10436.5|10429.24|10429.24|0
1694768100000|2023-09-15 08:55:00|10435.18|10435.18|10437.4|10437.4|10437.4|10437.4|10431.18|10431.18|0
1694768400000|2023-09-15 09:00:00|10438.56|10438.56|10443.12|10443.12|10443.65|10443.65|10435.76|10435.76|0
1694768700000|2023-09-15 09:05:00|10442.76|10442.76|10436.13|10436.13|10445.7|10445.7|10435.59|10435.59|0
1694769300000|2023-09-15 09:15:00|10429.03|10429.03|10419.72|10419.72|10429.03|10429.03|10404.54|10404.54|0
1694769600000|2023-09-15 09:20:00|10420.07|10420.07|10418.7|10418.7|10421.48|10421.48|10418.7|10418.7|0
1694769900000|2023-09-15 09:25:00|10416.33|10416.33|10411.44|10411.44|10416.33|10416.33|10410.4|10410.4|0
1694770200000|2023-09-15 09:30:00|10411.69|10411.69|10408.64|10408.64|10411.79|10411.79|10406.52|10406.52|0
1694770500000|2023-09-15 09:35:00|10408.38|10408.38|10409.54|10409.54|10411.9|10411.9|10406.01|10406.01|0
1694770800000|2023-09-15 09:40:00|10407.17|10407.17|10405.15|10405.15|10409.54|10409.54|10405.15|10405.15|0
1694771100000|2023-09-15 09:45:00|10404.79|10404.79|10395.92|10395.92|10404.79|10404.79|10392.23|10392.23|0
1694771400000|2023-09-15 09:50:00|10392.94|10392.94|10388.45|10388.45|10392.94|10392.94|10371.42|10371.42|0
1694771700000|2023-09-15 09:55:00|10391.25|10391.25|10395.37|10395.37|10398.09|10398.09|10384.82|10384.82|0
1694772000000|2023-09-15 10:00:00|10395.55|10395.55|10390.14|10390.14|10401.42|10401.42|10390.14|10390.14|0
1694772300000|2023-09-15 10:05:00|10390.23|10390.23|10402.09|10402.09|10402.96|10402.96|10390.23|10390.23|0
1694772600000|2023-09-15 10:10:00|10402.46|10402.46|10404.47|10404.47|10405.01|10405.01|10402.46|10402.46|0
1694772900000|2023-09-15 10:15:00|10404.25|10404.25|10400.64|10400.64|10406.8|10406.8|10397.92|10397.92|0
1694773200000|2023-09-15 10:20:00|10400.99|10400.99|10400.21|10400.21|10400.99|10400.99|10399.67|10399.67|0
1694773500000|2023-09-15 10:25:00|10400.39|10400.39|10399.42|10399.42|10401.35|10401.35|10399.42|10399.42|0
1694773800000|2023-09-15 10:30:00|10399.24|10399.24|10399.42|10399.42|10407.41|10407.41|10398.98|10398.98|0
1694774100000|2023-09-15 10:35:00|10397.06|10397.06|10402.32|10402.32|10402.32|10402.32|10397.06|10397.06|0
1694774400000|2023-09-15 10:40:00|10402.23|10402.23|10405.87|10405.87|10408.24|10408.24|10402.23|10402.23|0
1694774700000|2023-09-15 10:45:00|10403.51|10403.51|10406.31|10406.31|10408.68|10408.68|10399.86|10399.86|0
1694775000000|2023-09-15 10:50:00|10407.01|10407.01|10411.66|10411.66|10411.66|10411.66|10407.01|10407.01|0
1694775300000|2023-09-15 10:55:00|10411.73|10411.73|10413.08|10413.08|10413.43|10413.43|10411.73|10411.73|0
1694775600000|2023-09-15 11:00:00|10410.54|10410.54|10413.96|10413.96|10414.48|10414.48|10410.18|10410.18|0
1694775900000|2023-09-15 11:05:00|10414.74|10414.74|10417.18|10417.18|10417.18|10417.18|10414.46|10414.46|0
1694776200000|2023-09-15 11:10:00|10417.36|10417.36|10412.66|10412.66|10420.65|10420.65|10412.66|10412.66|0
1694776500000|2023-09-15 11:15:00|10410.12|10410.12|10403.41|10403.41|10410.12|10410.12|10403.41|10403.41|0
1694776800000|2023-09-15 11:20:00|10404.12|10404.12|10404.93|10404.93|10406.13|10406.13|10403.76|10403.76|0
1694777100000|2023-09-15 11:25:00|10405.28|10405.28|10404.49|10404.49|10405.46|10405.46|10404.49|10404.49|0
1694777400000|2023-09-15 11:30:00|10404.41|10404.41|10406.36|10406.36|10406.36|10406.36|10403.56|10403.56|0
1694777700000|2023-09-15 11:35:00|10405.47|10405.47|10410.1|10410.1|10410.65|10410.65|10405.47|10405.47|0
1694778000000|2023-09-15 11:40:00|10412.47|10412.47|10415.61|10415.61|10415.89|10415.89|10412.47|10412.47|0
1694778300000|2023-09-15 11:45:00|10414.91|10414.91|10420.42|10420.42|10420.42|10420.42|10414.37|10414.37|0
1694778600000|2023-09-15 11:50:00|10418.05|10418.05|10419.65|10419.65|10420.42|10420.42|10415.33|10415.33|0
1694778900000|2023-09-15 11:55:00|10419.56|10419.56|10414.84|10414.84|10419.56|10419.56|10414.23|10414.23|0
1694779200000|2023-09-15 12:00:00|10415.2|10415.2|10411.43|10411.43|10415.52|10415.52|10411.43|10411.43|0
1694779500000|2023-09-15 12:05:00|10413.8|10413.8|10416.18|10416.18|10416.27|10416.27|10411.69|10411.69|0
1694779800000|2023-09-15 12:10:00|10418.54|10418.54|10414|10414|10421.43|10421.43|10414|10414|0
1694780100000|2023-09-15 12:15:00|10413.82|10413.82|10405.5|10405.5|10414.53|10414.53|10405.5|10405.5|0
1694780400000|2023-09-15 12:20:00|10405.15|10405.15|10402.1|10402.1|10407.26|10407.26|10399.73|10399.73|0
1694780700000|2023-09-15 12:25:00|10402.45|10402.45|10408.41|10408.41|10408.41|10408.41|10402.45|10402.45|0
1694781000000|2023-09-15 12:30:00|10409.45|10409.45|10404.81|10404.81|10409.97|10409.97|10404.81|10404.81|0
1694781300000|2023-09-15 12:35:00|10404.11|10404.11|10411.75|10411.75|10414.11|10414.11|10403.92|10403.92|0
1694781600000|2023-09-15 12:40:00|10409.38|10409.38|10411.11|10411.11|10417.87|10417.87|10409.38|10409.38|0
1694781900000|2023-09-15 12:45:00|10408.74|10408.74|10396.55|10396.55|10408.91|10408.91|10396.55|10396.55|0
1694782200000|2023-09-15 12:50:00|10396.03|10396.03|10389.58|10389.58|10400.76|10400.76|10388.28|10388.28|0
1694782500000|2023-09-15 12:55:00|10389.24|10389.24|10392.28|10392.28|10395.19|10395.19|10389.05|10389.05|0
1694782800000|2023-09-15 13:00:00|10392.46|10392.46|10391.92|10391.92|10396.9|10396.9|10389.69|10389.69|0
1694783100000|2023-09-15 13:05:00|10391.74|10391.74|10387.73|10387.73|10391.74|10391.74|10385.44|10385.44|0
1694783400000|2023-09-15 13:10:00|10387.65|10387.65|10386.78|10386.78|10391.51|10391.51|10386.78|10386.78|0
1694783700000|2023-09-15 13:15:00|10391.86|10391.86|10393.65|10393.65|10396.02|10396.02|10389.41|10389.41|0
1694784000000|2023-09-15 13:20:00|10394.36|10394.36|10398.55|10398.55|10401.18|10401.18|10394.36|10394.36|0
1694784300000|2023-09-15 13:25:00|10399.25|10399.25|10397.37|10397.37|10400.58|10400.58|10394.77|10394.77|0
1694784600000|2023-09-15 13:30:00|10397.62|10397.62|10395.55|10395.55|10404.47|10404.47|10390.45|10390.45|0
1694784900000|2023-09-15 13:35:00|10395.73|10395.73|10399.53|10399.53|10404.09|10404.09|10395.73|10395.73|0
1694785200000|2023-09-15 13:40:00|10399.27|10399.27|10383.45|10383.45|10401.64|10401.64|10378.36|10378.36|0
1694785500000|2023-09-15 13:45:00|10381.08|10381.08|10393.19|10393.19|10393.19|10393.19|10372.14|10372.14|0
1694785800000|2023-09-15 13:50:00|10393.12|10393.12|10409.26|10409.26|10409.26|10409.26|10389.19|10389.19|0
1694786100000|2023-09-15 13:55:00|10409.78|10409.78|10402.52|10402.52|10411.3|10411.3|10396.3|10396.3|0
1694786400000|2023-09-15 14:00:00|10402.59|10402.59|10407.74|10407.74|10421.95|10421.95|10402.52|10402.52|0
1694786700000|2023-09-15 14:05:00|10406.34|10406.34|10410.94|10410.94|10417.89|10417.89|10406.34|10406.34|0
1694787000000|2023-09-15 14:10:00|10408.57|10408.57|10412.09|10412.09|10412.7|10412.7|10406.13|10406.13|0
1694787300000|2023-09-15 14:15:00|10411.31|10411.31|10408.34|10408.34|10411.31|10411.31|10402.28|10402.28|0
1694787600000|2023-09-15 14:20:00|10405.98|10405.98|10429.72|10429.72|10433.48|10433.48|10405.98|10405.98|0
1694787900000|2023-09-15 14:25:00|10429.55|10429.55|10420.61|10420.61|10429.81|10429.81|10419.65|10419.65|0
1694788200000|2023-09-15 14:30:00|10420.42|10420.42|10417.04|10417.04|10420.68|10420.68|10412.45|10412.45|0
1694788500000|2023-09-15 14:35:00|10416.97|10416.97|10424.44|10424.44|10424.44|10424.44|10416.45|10416.45|0
1694788800000|2023-09-15 14:40:00|10424.59|10424.59|10419.92|10419.92|10427.24|10427.24|10419.92|10419.92|0
1694789100000|2023-09-15 14:45:00|10422.29|10422.29|10428.69|10428.69|10429.22|10429.22|10421.42|10421.42|0
1694789400000|2023-09-15 14:50:00|10428.95|10428.95|10419.63|10419.63|10428.95|10428.95|10419.63|10419.63|0
1694789700000|2023-09-15 14:55:00|10420.34|10420.34|10423.47|10423.47|10423.47|10423.47|10418.21|10418.21|0
1694790000000|2023-09-15 15:00:00|10423.21|10423.21|10424.27|10424.27|10427.14|10427.14|10423.21|10423.21|0
1694790300000|2023-09-15 15:05:00|10421.9|10421.9|10417.69|10417.69|10425.5|10425.5|10417.69|10417.69|0
1694790600000|2023-09-15 15:10:00|10417.87|10417.87|10406.39|10406.39|10419.98|10419.98|10405.52|10405.52|0
1694790900000|2023-09-15 15:15:00|10406.13|10406.13|10413.75|10413.75|10416.8|10416.8|10405.87|10405.87|0
1694791200000|2023-09-15 15:20:00|10413.57|10413.57|10408.44|10408.44|10413.57|10413.57|10404.31|10404.31|0
1694791500000|2023-09-15 15:25:00|10408.7|10408.7|10412.35|10412.35|10413.22|10413.22|10405.05|10405.05|0
1695021300000|2023-09-18 07:15:00|10368.53|10368.53|10361.68|10361.68|10369.24|10369.24|10360.35|10360.35|0
1695021600000|2023-09-18 07:20:00|10359.31|10359.31|10358.34|10358.34|10360.45|10360.45|10355.19|10355.19|0
1695021900000|2023-09-18 07:25:00|10363.08|10363.08|10361.36|10361.36|10363.08|10363.08|10353.24|10353.24|0
1695022200000|2023-09-18 07:30:00|10361.1|10361.1|10370.22|10370.22|10376.46|10376.46|10359.8|10359.8|0
1695022500000|2023-09-18 07:35:00|10369.69|10369.69|10363.28|10363.28|10369.69|10369.69|10363.02|10363.02|0
1695022800000|2023-09-18 07:40:00|10365.65|10365.65|10366.86|10366.86|10369.23|10369.23|10364.78|10364.78|0
1695023100000|2023-09-18 07:45:00|10367.12|10367.12|10379.84|10379.84|10379.84|10379.84|10366.86|10366.86|0
1695023400000|2023-09-18 07:50:00|10380.14|10380.14|10365.52|10365.52|10382.74|10382.74|10365.52|10365.52|0
1695023700000|2023-09-18 07:55:00|10364.63|10364.63|10370.49|10370.49|10371.18|10371.18|10363.13|10363.13|0
1695024000000|2023-09-18 08:00:00|10368.12|10368.12|10347.63|10347.63|10368.12|10368.12|10347.09|10347.09|0
1695024300000|2023-09-18 08:05:00|10346.84|10346.84|10346.58|10346.58|10346.84|10346.84|10336.83|10336.83|0
1695024600000|2023-09-18 08:10:00|10346.92|10346.92|10363.95|10363.95|10364.83|10364.83|10346.41|10346.41|0
1695024900000|2023-09-18 08:15:00|10364.47|10364.47|10363.51|10363.51|10366.84|10366.84|10361.86|10361.86|0
1695025200000|2023-09-18 08:20:00|10365.88|10365.88|10365.76|10365.76|10368.14|10368.14|10365.36|10365.36|0
1695025500000|2023-09-18 08:25:00|10366.02|10366.02|10360.93|10360.93|10366.02|10366.02|10357.78|10357.78|0
1695025800000|2023-09-18 08:30:00|10361.19|10361.19|10363.86|10363.86|10364.09|10364.09|10354.08|10354.08|0
1695026100000|2023-09-18 08:35:00|10363.34|10363.34|10370.97|10370.97|10370.97|10370.97|10362.46|10362.46|0
1695026400000|2023-09-18 08:40:00|10372.96|10372.96|10374.85|10374.85|10375.56|10375.56|10372.96|10372.96|0
1695026700000|2023-09-18 08:45:00|10375.63|10375.63|10377.06|10377.06|10379.57|10379.57|10375.63|10375.63|0
1695027000000|2023-09-18 08:50:00|10377.75|10377.75|10376.5|10376.5|10382.75|10382.75|10376.24|10376.24|0
1695027300000|2023-09-18 08:55:00|10374.13|10374.13|10365.92|10365.92|10374.42|10374.42|10365.66|10365.66|0
1695027600000|2023-09-18 09:00:00|10365.66|10365.66|10355.41|10355.41|10368.03|10368.03|10355.41|10355.41|0
1695027900000|2023-09-18 09:05:00|10355.33|10355.33|10359.02|10359.02|10359.02|10359.02|10355.26|10355.26|0
1695028200000|2023-09-18 09:10:00|10361.39|10361.39|10361.49|10361.49|10363.27|10363.27|10358.9|10358.9|0
1695028500000|2023-09-18 09:15:00|10359.12|10359.12|10355.86|10355.86|10359.3|10359.3|10355.86|10355.86|0
1695028800000|2023-09-18 09:20:00|10355.6|10355.6|10352.72|10352.72|10357.8|10357.8|10352.37|10352.37|0
1695029100000|2023-09-18 09:25:00|10352.46|10352.46|10347.9|10347.9|10353.17|10353.17|10345.53|10345.53|0
1695029400000|2023-09-18 09:30:00|10347.55|10347.55|10338.9|10338.9|10347.55|10347.55|10338.67|10338.67|0
1695029700000|2023-09-18 09:35:00|10336.53|10336.53|10322.07|10322.07|10336.53|10336.53|10322.07|10322.07|0
1695030000000|2023-09-18 09:40:00|10324.44|10324.44|10326.17|10326.17|10326.17|10326.17|10324.44|10324.44|0
1695030300000|2023-09-18 09:45:00|10328.54|10328.54|10334.19|10334.19|10334.67|10334.67|10328.54|10328.54|0
1695030600000|2023-09-18 09:50:00|10333.93|10333.93|10339.51|10339.51|10339.51|10339.51|10333.22|10333.22|0
1695030900000|2023-09-18 09:55:00|10337.14|10337.14|10339.97|10339.97|10340.23|10340.23|10334.77|10334.77|0
1695031200000|2023-09-18 10:00:00|10339.79|10339.79|10336.15|10336.15|10340.05|10340.05|10336|10336|0
1695031500000|2023-09-18 10:05:00|10335.79|10335.79|10332.5|10332.5|10336.75|10336.75|10329.48|10329.48|0
1695031800000|2023-09-18 10:10:00|10331.72|10331.72|10329.36|10329.36|10331.72|10331.72|10327.23|10327.23|0
1695032100000|2023-09-18 10:15:00|10334.1|10334.1|10333.44|10333.44|10334.1|10334.1|10330.78|10330.78|0
1695032400000|2023-09-18 10:20:00|10333.29|10333.29|10336.86|10336.86|10336.86|10336.86|10333.29|10333.29|0
1695032700000|2023-09-18 10:25:00|10336.6|10336.6|10329.43|10329.43|10336.78|10336.78|10329.43|10329.43|0
1695033000000|2023-09-18 10:30:00|10329.05|10329.05|10329.42|10329.42|10331.65|10331.65|10328.62|10328.62|0
1695033300000|2023-09-18 10:35:00|10329.16|10329.16|10327.52|10327.52|10329.16|10329.16|10323.12|10323.12|0
1695033600000|2023-09-18 10:40:00|10327.78|10327.78|10323.07|10323.07|10328.12|10328.12|10323.03|10323.03|0
1695033900000|2023-09-18 10:45:00|10322.84|10322.84|10331.7|10331.7|10331.7|10331.7|10322.84|10322.84|0
1695034200000|2023-09-18 10:50:00|10332.22|10332.22|10334.31|10334.31|10339.16|10339.16|10330.92|10330.92|0
1695034500000|2023-09-18 10:55:00|10331.94|10331.94|10333.39|10333.39|10333.65|10333.65|10331.83|10331.83|0
1695034800000|2023-09-18 11:00:00|10331.02|10331.02|10326.37|10326.37|10331.02|10331.02|10326.37|10326.37|0
1695035100000|2023-09-18 11:05:00|10325.33|10325.33|10322.15|10322.15|10326.02|10326.02|10322.15|10322.15|0
1695035400000|2023-09-18 11:10:00|10321.45|10321.45|10322.95|10322.95|10322.95|10322.95|10319.7|10319.7|0
1695035700000|2023-09-18 11:15:00|10322.76|10322.76|10326.17|10326.17|10326.17|10326.17|10322.76|10322.76|0
1695036000000|2023-09-18 11:20:00|10327.57|10327.57|10324.15|10324.15|10329.94|10329.94|10324.15|10324.15|0
1695036300000|2023-09-18 11:25:00|10323.69|10323.69|10317.81|10317.81|10323.69|10323.69|10317.81|10317.81|0
1695036600000|2023-09-18 11:30:00|10320.18|10320.18|10311.47|10311.47|10320.18|10320.18|10311.47|10311.47|0
1695036900000|2023-09-18 11:35:00|10310.95|10310.95|10313.41|10313.41|10314.28|10314.28|10310.95|10310.95|0
1695037200000|2023-09-18 11:40:00|10313.15|10313.15|10307.97|10307.97|10314.16|10314.16|10307.45|10307.45|0
1695037500000|2023-09-18 11:45:00|10307.19|10307.19|10305.74|10305.74|10307.19|10307.19|10305.74|10305.74|0
1695037800000|2023-09-18 11:50:00|10305.48|10305.48|10308.73|10308.73|10308.82|10308.82|10305.48|10305.48|0
1695038100000|2023-09-18 11:55:00|10309.08|10309.08|10319.31|10319.31|10319.31|10319.31|10308.56|10308.56|0
1695038400000|2023-09-18 12:00:00|10316.94|10316.94|10332.95|10332.95|10332.95|10332.95|10316.94|10316.94|0
1695038700000|2023-09-18 12:05:00|10330.58|10330.58|10331.49|10331.49|10332.95|10332.95|10324.63|10324.63|0
1695039000000|2023-09-18 12:10:00|10331.64|10331.64|10338.3|10338.3|10340.74|10340.74|10331.64|10331.64|0
1695039300000|2023-09-18 12:15:00|10338.04|10338.04|10325.76|10325.76|10340.77|10340.77|10321.81|10321.81|0
1695039600000|2023-09-18 12:20:00|10326.02|10326.02|10325.06|10325.06|10329.54|10329.54|10322.69|10322.69|0
1695039900000|2023-09-18 12:25:00|10326.73|10326.73|10320.52|10320.52|10326.73|10326.73|10320.43|10320.43|0
1695040200000|2023-09-18 12:30:00|10315.78|10315.78|10310.04|10310.04|10315.78|10315.78|10309.26|10309.26|0
1695040500000|2023-09-18 12:35:00|10312.41|10312.41|10310.72|10310.72|10314.13|10314.13|10309.56|10309.56|0
1695040800000|2023-09-18 12:40:00|10310.46|10310.46|10305.79|10305.79|10310.46|10310.46|10305.79|10305.79|0
1695041100000|2023-09-18 12:45:00|10305.6|10305.6|10311.12|10311.12|10311.12|10311.12|10305.42|10305.42|0
1695041400000|2023-09-18 12:50:00|10313.49|10313.49|10311.75|10311.75|10314.81|10314.81|10310.07|10310.07|0
1695041700000|2023-09-18 12:55:00|10312.27|10312.27|10308.86|10308.86|10312.27|10312.27|10306.34|10306.34|0
1695042000000|2023-09-18 13:00:00|10309.64|10309.64|10312.7|10312.7|10312.88|10312.88|10309.64|10309.64|0
1695042300000|2023-09-18 13:05:00|10310.33|10310.33|10304.49|10304.49|10310.33|10310.33|10304.49|10304.49|0
1695042600000|2023-09-18 13:10:00|10302.12|10302.12|10289.18|10289.18|10302.12|10302.12|10289.18|10289.18|0
1695042900000|2023-09-18 13:15:00|10289.7|10289.7|10295.12|10295.12|10298.23|10298.23|10289.7|10289.7|0
1695043200000|2023-09-18 13:20:00|10295.3|10295.3|10292.92|10292.92|10295.3|10295.3|10290.03|10290.03|0
1695043500000|2023-09-18 13:25:00|10290.55|10290.55|10291.09|10291.09|10297.66|10297.66|10288.18|10288.18|0
1695043800000|2023-09-18 13:30:00|10290.91|10290.91|10292.18|10292.18|10295.19|10295.19|10284.4|10284.4|0
1695044100000|2023-09-18 13:35:00|10291.92|10291.92|10283.46|10283.46|10291.92|10291.92|10281.77|10281.77|0
1695044400000|2023-09-18 13:40:00|10283.53|10283.53|10280.95|10280.95|10293.81|10293.81|10280.95|10280.95|0
1695044700000|2023-09-18 13:45:00|10283.32|10283.32|10276.48|10276.48|10289.47|10289.47|10272.72|10272.72|0
1695045000000|2023-09-18 13:50:00|10276.1|10276.1|10285.13|10285.13|10288.37|10288.37|10276.1|10276.1|0
1695045300000|2023-09-18 13:55:00|10284.76|10284.76|10283.53|10283.53|10284.76|10284.76|10282.39|10282.39|0
1695045600000|2023-09-18 14:00:00|10285.9|10285.9|10291.79|10291.79|10291.79|10291.79|10283.73|10283.73|0
1695045900000|2023-09-18 14:05:00|10291.1|10291.1|10280.16|10280.16|10291.13|10291.13|10279.28|10279.28|0
1695046200000|2023-09-18 14:10:00|10280.52|10280.52|10279.1|10279.1|10291.99|10291.99|10279.1|10279.1|0
1695046500000|2023-09-18 14:15:00|10279.62|10279.62|10285.02|10285.02|10286.14|10286.14|10279.09|10279.09|0
1695046800000|2023-09-18 14:20:00|10285.28|10285.28|10288.79|10288.79|10289.42|10289.42|10284.68|10284.68|0
1695047100000|2023-09-18 14:25:00|10289.13|10289.13|10287.62|10287.62|10296.08|10296.08|10284.45|10284.45|0
1695047400000|2023-09-18 14:30:00|10288.32|10288.32|10288.56|10288.56|10294.42|10294.42|10288.32|10288.32|0
1695047700000|2023-09-18 14:35:00|10288.91|10288.91|10278.22|10278.22|10289.95|10289.95|10278.22|10278.22|0
1695048000000|2023-09-18 14:40:00|10278.4|10278.4|10280.23|10280.23|10280.23|10280.23|10274.73|10274.73|0
1695048300000|2023-09-18 14:45:00|10280.16|10280.16|10279.3|10279.3|10281.07|10281.07|10277.17|10277.17|0
1695048600000|2023-09-18 14:50:00|10278.93|10278.93|10281.87|10281.87|10281.87|10281.87|10278.36|10278.36|0
1695048900000|2023-09-18 14:55:00|10282.05|10282.05|10285.99|10285.99|10290.56|10290.56|10282.05|10282.05|0
1695049200000|2023-09-18 15:00:00|10286.33|10286.33|10287.37|10287.37|10292.82|10292.82|10286.33|10286.33|0
1695049500000|2023-09-18 15:05:00|10285|10285|10274.08|10274.08|10285|10285|10271.43|10271.43|0
1695049800000|2023-09-18 15:10:00|10273.73|10273.73|10277.46|10277.46|10277.93|10277.93|10271.65|10271.65|0
1695050100000|2023-09-18 15:15:00|10277.1|10277.1|10279.45|10279.45|10280.36|10280.36|10274.47|10274.47|0
1695050400000|2023-09-18 15:20:00|10280.23|10280.23|10283.53|10283.53|10283.53|10283.53|10277.36|10277.36|0
1695050700000|2023-09-18 15:25:00|10283.6|10283.6|10286.83|10286.83|10289|10289|10281.51|10281.51|0
1695107700000|2023-09-19 07:15:00|10273.98|10273.98|10265.9|10265.9|10278.02|10278.02|10263.79|10263.79|0
1695108000000|2023-09-19 07:20:00|10268.27|10268.27|10277.53|10277.53|10283.67|10283.67|10268.27|10268.27|0
1695108300000|2023-09-19 07:25:00|10275.16|10275.16|10284.76|10284.76|10285.02|10285.02|10271.94|10271.94|0
1695108600000|2023-09-19 07:30:00|10285.02|10285.02|10296.08|10296.08|10296.08|10296.08|10284.77|10284.77|0
1695108900000|2023-09-19 07:35:00|10296.43|10296.43|10301.44|10301.44|10301.44|10301.44|10294.86|10294.86|0
1695109200000|2023-09-19 07:40:00|10301.18|10301.18|10299.06|10299.06|10301.62|10301.62|10298.02|10298.02|0
1695109500000|2023-09-19 07:45:00|10298.71|10298.71|10297.53|10297.53|10298.71|10298.71|10290.23|10290.23|0
1695109800000|2023-09-19 07:50:00|10297.25|10297.25|10297.74|10297.74|10297.74|10297.74|10293.51|10293.51|0
1695110100000|2023-09-19 07:55:00|10298.08|10298.08|10306.84|10306.84|10306.84|10306.84|10298.08|10298.08|0
1695110400000|2023-09-19 08:00:00|10306.49|10306.49|10303.99|10303.99|10306.49|10306.49|10299.19|10299.19|0
1695110700000|2023-09-19 08:05:00|10304.51|10304.51|10316.82|10316.82|10321.56|10321.56|10304.07|10304.07|0
1695111000000|2023-09-19 08:10:00|10314.45|10314.45|10315.79|10315.79|10315.79|10315.79|10307.25|10307.25|0
1695111300000|2023-09-19 08:15:00|10318.16|10318.16|10308.6|10308.6|10318.16|10318.16|10308.24|10308.24|0
1695111600000|2023-09-19 08:20:00|10310.97|10310.97|10324.04|10324.04|10326.15|10326.15|10310.27|10310.27|0
1695111900000|2023-09-19 08:25:00|10323.52|10323.52|10317.74|10317.74|10323.52|10323.52|10317.74|10317.74|0
1695112200000|2023-09-19 08:30:00|10317.39|10317.39|10311.09|10311.09|10317.56|10317.56|10308.8|10308.8|0
1695112500000|2023-09-19 08:35:00|10310.91|10310.91|10306.42|10306.42|10313.62|10313.62|10306.42|10306.42|0
1695112800000|2023-09-19 08:40:00|10304.05|10304.05|10297.83|10297.83|10304.05|10304.05|10293.52|10293.52|0
1695113100000|2023-09-19 08:45:00|10298.18|10298.18|10302.8|10302.8|10302.8|10302.8|10297.83|10297.83|0
1695113400000|2023-09-19 08:50:00|10303.26|10303.26|10301.93|10301.93|10303.26|10303.26|10300.89|10300.89|0
1695113700000|2023-09-19 08:55:00|10309.04|10309.04|10307.71|10307.71|10309.04|10309.04|10305.07|10305.07|0
1695114000000|2023-09-19 09:00:00|10305.34|10305.34|10305.85|10305.85|10307.93|10307.93|10303.04|10303.04|0
1695114300000|2023-09-19 09:05:00|10305.5|10305.5|10300.68|10300.68|10305.5|10305.5|10298.31|10298.31|0
1695114600000|2023-09-19 09:10:00|10298.31|10298.31|10301.24|10301.24|10304.73|10304.73|10298.31|10298.31|0
1695114900000|2023-09-19 09:15:00|10300.9|10300.9|10301.08|10301.08|10303.45|10303.45|10298.71|10298.71|0
1695115200000|2023-09-19 09:20:00|10300.55|10300.55|10298.18|10298.18|10300.9|10300.9|10297.38|10297.38|0
1695115500000|2023-09-19 09:25:00|10298.64|10298.64|10310.29|10310.29|10310.29|10310.29|10298.55|10298.55|0
1695115800000|2023-09-19 09:30:00|10307.92|10307.92|10305.41|10305.41|10307.92|10307.92|10304.5|10304.5|0
1695116100000|2023-09-19 09:35:00|10310.15|10310.15|10311.71|10311.71|10311.71|10311.71|10302.12|10302.12|0
1695116400000|2023-09-19 09:40:00|10312.06|10312.06|10309.78|10309.78|10312.06|10312.06|10309.69|10309.69|0
1695116700000|2023-09-19 09:45:00|10312.15|10312.15|10311.72|10311.72|10315.36|10315.36|10310.62|10310.62|0
1695117000000|2023-09-19 09:50:00|10311.44|10311.44|10308.4|10308.4|10311.44|10311.44|10305.56|10305.56|0
1695117300000|2023-09-19 09:55:00|10303.66|10303.66|10303.36|10303.36|10304.07|10304.07|10303.36|10303.36|0
1695117600000|2023-09-19 10:00:00|10303.02|10303.02|10309.63|10309.63|10309.63|10309.63|10301.36|10301.36|0
1695117900000|2023-09-19 10:05:00|10309.93|10309.93|10311.51|10311.51|10314.16|10314.16|10309.93|10309.93|0
1695118200000|2023-09-19 10:10:00|10312.04|10312.04|10316.24|10316.24|10316.78|10316.78|10312.04|10312.04|0
1695118500000|2023-09-19 10:15:00|10316.33|10316.33|10311.9|10311.9|10316.33|10316.33|10311.9|10311.9|0
1695118800000|2023-09-19 10:20:00|10311.38|10311.38|10307.73|10307.73|10311.38|10311.38|10307.73|10307.73|0
1695119100000|2023-09-19 10:25:00|10307.55|10307.55|10302.13|10302.13|10307.55|10307.55|10299.76|10299.76|0
1695119400000|2023-09-19 10:30:00|10301.08|10301.08|10301.32|10301.32|10305.88|10305.88|10301.05|10301.05|0
1695119700000|2023-09-19 10:35:00|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|0
1695120000000|2023-09-19 10:40:00|10300.54|10300.54|10302.97|10302.97|10302.97|10302.97|10297.47|10297.47|0
1695120300000|2023-09-19 10:45:00|10302.45|10302.45|10291.86|10291.86|10302.45|10302.45|10291.86|10291.86|0
1695120600000|2023-09-19 10:50:00|10294.23|10294.23|10296.68|10296.68|10296.68|10296.68|10294.05|10294.05|0
1695120900000|2023-09-19 10:55:00|10296.94|10296.94|10292.83|10292.83|10296.94|10296.94|10290.81|10290.81|0
1695121200000|2023-09-19 11:00:00|10292.48|10292.48|10294.83|10294.83|10297.54|10297.54|10292.46|10292.46|0
1695121500000|2023-09-19 11:05:00|10295.09|10295.09|10298.4|10298.4|10303.15|10303.15|10294.73|10294.73|0
1695121800000|2023-09-19 11:10:00|10297.88|10297.88|10292.15|10292.15|10297.88|10297.88|10292.15|10292.15|0
1695122100000|2023-09-19 11:15:00|10291.89|10291.89|10288.83|10288.83|10291.89|10291.89|10288.83|10288.83|0
1695122400000|2023-09-19 11:20:00|10288.48|10288.48|10286.81|10286.81|10289.18|10289.18|10286.81|10286.81|0
1695122700000|2023-09-19 11:25:00|10287.18|10287.18|10291.47|10291.47|10291.47|10291.47|10287.18|10287.18|0
1695123000000|2023-09-19 11:30:00|10291.32|10291.32|10287.28|10287.28|10293.64|10293.64|10287.28|10287.28|0
1695123300000|2023-09-19 11:35:00|10287.06|10287.06|10286.73|10286.73|10287.6|10287.6|10286.38|10286.38|0
1695123600000|2023-09-19 11:40:00|10287.08|10287.08|10284.3|10284.3|10287.6|10287.6|10284.3|10284.3|0
1695123900000|2023-09-19 11:45:00|10284.11|10284.11|10292.5|10292.5|10292.5|10292.5|10284.11|10284.11|0
1695124200000|2023-09-19 11:50:00|10292.68|10292.68|10291.77|10291.77|10294.69|10294.69|10291.77|10291.77|0
1695124500000|2023-09-19 11:55:00|10294.14|10294.14|10287.92|10287.92|10294.14|10294.14|10287.92|10287.92|0
1695124800000|2023-09-19 12:00:00|10287.57|10287.57|10285.36|10285.36|10287.57|10287.57|10283.97|10283.97|0
1695125100000|2023-09-19 12:05:00|10285.9|10285.9|10294.18|10294.18|10294.18|10294.18|10285.9|10285.9|0
1695125400000|2023-09-19 12:10:00|10291.11|10291.11|10292.83|10292.83|10292.83|10292.83|10288.09|10288.09|0
1695125700000|2023-09-19 12:15:00|10290.46|10290.46|10281.52|10281.52|10290.46|10290.46|10281.52|10281.52|0
1695126000000|2023-09-19 12:20:00|10281.88|10281.88|10279.99|10279.99|10281.88|10281.88|10277.27|10277.27|0
1695126300000|2023-09-19 12:25:00|10280.25|10280.25|10285.82|10285.82|10285.82|10285.82|10280.25|10280.25|0
1695126600000|2023-09-19 12:30:00|10286.08|10286.08|10276.13|10276.13|10286.08|10286.08|10274.11|10274.11|0
1695126900000|2023-09-19 12:35:00|10275.43|10275.43|10276.4|10276.4|10276.74|10276.74|10271.93|10271.93|0
1695127200000|2023-09-19 12:40:00|10276.17|10276.17|10277.83|10277.83|10278.98|10278.98|10275.39|10275.39|0
1695127500000|2023-09-19 12:45:00|10276.78|10276.78|10276.82|10276.82|10276.82|10276.82|10276.29|10276.29|0
1695127800000|2023-09-19 12:50:00|10274.45|10274.45|10276.7|10276.7|10276.7|10276.7|10273.46|10273.46|0
1695128100000|2023-09-19 12:55:00|10276.85|10276.85|10283.43|10283.43|10285.8|10285.8|10276.85|10276.85|0
1695128400000|2023-09-19 13:00:00|10283.08|10283.08|10270.09|10270.09|10283.08|10283.08|10269.57|10269.57|0
1695128700000|2023-09-19 13:05:00|10269.94|10269.94|10279.97|10279.97|10279.97|10279.97|10269.42|10269.42|0
1695129000000|2023-09-19 13:10:00|10280.66|10280.66|10285.6|10285.6|10285.6|10285.6|10280.32|10280.32|0
1695129300000|2023-09-19 13:15:00|10285.94|10285.94|10281.2|10281.2|10287.62|10287.62|10279.35|10279.35|0
1695129600000|2023-09-19 13:20:00|10281.54|10281.54|10284.49|10284.49|10287.16|10287.16|10281.54|10281.54|0
1695129900000|2023-09-19 13:25:00|10282.12|10282.12|10282.43|10282.43|10285.59|10285.59|10282.12|10282.12|0
1695130200000|2023-09-19 13:30:00|10284.8|10284.8|10305.76|10305.76|10308.16|10308.16|10284.8|10284.8|0
1695130500000|2023-09-19 13:35:00|10308.13|10308.13|10305.25|10305.25|10308.9|10308.9|10305.25|10305.25|0
1695130800000|2023-09-19 13:40:00|10302.88|10302.88|10301.13|10301.13|10303.94|10303.94|10299.55|10299.55|0
1695131100000|2023-09-19 13:45:00|10301.31|10301.31|10309.02|10309.02|10309.38|10309.38|10301.31|10301.31|0
1695131400000|2023-09-19 13:50:00|10306.65|10306.65|10302.58|10302.58|10309|10309|10302.58|10302.58|0
1695131700000|2023-09-19 13:55:00|10302.76|10302.76|10298.01|10298.01|10303.28|10303.28|10297.94|10297.94|0
1695132000000|2023-09-19 14:00:00|10298.27|10298.27|10298.21|10298.21|10298.27|10298.27|10290.25|10290.25|0
1695132300000|2023-09-19 14:05:00|10298.13|10298.13|10298.05|10298.05|10301.46|10301.46|10298.05|10298.05|0
1695132600000|2023-09-19 14:10:00|10297.87|10297.87|10289.03|10289.03|10298.41|10298.41|10288.68|10288.68|0
1695132900000|2023-09-19 14:15:00|10288.69|10288.69|10289.31|10289.31|10289.31|10289.31|10282.89|10282.89|0
1695133200000|2023-09-19 14:20:00|10289.4|10289.4|10291.69|10291.69|10292.29|10292.29|10289.14|10289.14|0
1695133500000|2023-09-19 14:25:00|10289.32|10289.32|10290.55|10290.55|10290.55|10290.55|10285.89|10285.89|0
1695133800000|2023-09-19 14:30:00|10290.28|10290.28|10278.77|10278.77|10290.28|10290.28|10278.68|10278.68|0
1695134100000|2023-09-19 14:35:00|10279.55|10279.55|10270.66|10270.66|10281.06|10281.06|10270.66|10270.66|0
1695134400000|2023-09-19 14:40:00|10270.4|10270.4|10277.91|10277.91|10277.91|10277.91|10265.66|10265.66|0
1695134700000|2023-09-19 14:45:00|10277.73|10277.73|10277.61|10277.61|10280.69|10280.69|10275.17|10275.17|0
1695135000000|2023-09-19 14:50:00|10277.35|10277.35|10274.64|10274.64|10277.35|10277.35|10271.83|10271.83|0
1695135300000|2023-09-19 14:55:00|10272.27|10272.27|10269.44|10269.44|10274.9|10274.9|10269.22|10269.22|0
1695135600000|2023-09-19 15:00:00|10269.18|10269.18|10262.2|10262.2|10270.28|10270.28|10262.2|10262.2|0
1695135900000|2023-09-19 15:05:00|10259.83|10259.83|10264.92|10264.92|10264.92|10264.92|10257.46|10257.46|0
1695136200000|2023-09-19 15:10:00|10262.21|10262.21|10277.89|10277.89|10277.89|10277.89|10259.84|10259.84|0
1695136500000|2023-09-19 15:15:00|10278.67|10278.67|10281.35|10281.35|10281.68|10281.68|10277.71|10277.71|0
1695136800000|2023-09-19 15:20:00|10281.09|10281.09|10283.64|10283.64|10286.17|10286.17|10281.09|10281.09|0
1695137100000|2023-09-19 15:25:00|10286.01|10286.01|10291.45|10291.45|10295.9|10295.9|10286.01|10286.01|0
1695107700000|2023-09-19 07:15:00|10273.98|10273.98|10265.9|10265.9|10278.02|10278.02|10263.79|10263.79|0
1695108000000|2023-09-19 07:20:00|10268.27|10268.27|10277.53|10277.53|10283.67|10283.67|10268.27|10268.27|0
1695108300000|2023-09-19 07:25:00|10275.16|10275.16|10284.76|10284.76|10285.02|10285.02|10271.94|10271.94|0
1695108600000|2023-09-19 07:30:00|10285.02|10285.02|10296.08|10296.08|10296.08|10296.08|10284.77|10284.77|0
1695108900000|2023-09-19 07:35:00|10296.43|10296.43|10301.44|10301.44|10301.44|10301.44|10294.86|10294.86|0
1695109200000|2023-09-19 07:40:00|10301.18|10301.18|10299.06|10299.06|10301.62|10301.62|10298.02|10298.02|0
1695109500000|2023-09-19 07:45:00|10298.71|10298.71|10297.53|10297.53|10298.71|10298.71|10290.23|10290.23|0
1695109800000|2023-09-19 07:50:00|10297.25|10297.25|10297.74|10297.74|10297.74|10297.74|10293.51|10293.51|0
1695110100000|2023-09-19 07:55:00|10298.08|10298.08|10306.84|10306.84|10306.84|10306.84|10298.08|10298.08|0
1695110400000|2023-09-19 08:00:00|10306.49|10306.49|10303.99|10303.99|10306.49|10306.49|10299.19|10299.19|0
1695110700000|2023-09-19 08:05:00|10304.51|10304.51|10316.82|10316.82|10321.56|10321.56|10304.07|10304.07|0
1695111000000|2023-09-19 08:10:00|10314.45|10314.45|10315.79|10315.79|10315.79|10315.79|10307.25|10307.25|0
1695111300000|2023-09-19 08:15:00|10318.16|10318.16|10308.6|10308.6|10318.16|10318.16|10308.24|10308.24|0
1695111600000|2023-09-19 08:20:00|10310.97|10310.97|10324.04|10324.04|10326.15|10326.15|10310.27|10310.27|0
1695111900000|2023-09-19 08:25:00|10323.52|10323.52|10317.74|10317.74|10323.52|10323.52|10317.74|10317.74|0
1695112200000|2023-09-19 08:30:00|10317.39|10317.39|10311.09|10311.09|10317.56|10317.56|10308.8|10308.8|0
1695112500000|2023-09-19 08:35:00|10310.91|10310.91|10306.42|10306.42|10313.62|10313.62|10306.42|10306.42|0
1695112800000|2023-09-19 08:40:00|10304.05|10304.05|10297.83|10297.83|10304.05|10304.05|10293.52|10293.52|0
1695113100000|2023-09-19 08:45:00|10298.18|10298.18|10302.8|10302.8|10302.8|10302.8|10297.83|10297.83|0
1695113400000|2023-09-19 08:50:00|10303.26|10303.26|10301.93|10301.93|10303.26|10303.26|10300.89|10300.89|0
1695113700000|2023-09-19 08:55:00|10309.04|10309.04|10307.71|10307.71|10309.04|10309.04|10305.07|10305.07|0
1695114000000|2023-09-19 09:00:00|10305.34|10305.34|10305.85|10305.85|10307.93|10307.93|10303.04|10303.04|0
1695114300000|2023-09-19 09:05:00|10305.5|10305.5|10300.68|10300.68|10305.5|10305.5|10298.31|10298.31|0
1695114600000|2023-09-19 09:10:00|10298.31|10298.31|10301.24|10301.24|10304.73|10304.73|10298.31|10298.31|0
1695114900000|2023-09-19 09:15:00|10300.9|10300.9|10301.08|10301.08|10303.45|10303.45|10298.71|10298.71|0
1695115200000|2023-09-19 09:20:00|10300.55|10300.55|10298.18|10298.18|10300.9|10300.9|10297.38|10297.38|0
1695115500000|2023-09-19 09:25:00|10298.64|10298.64|10310.29|10310.29|10310.29|10310.29|10298.55|10298.55|0
1695115800000|2023-09-19 09:30:00|10307.92|10307.92|10305.41|10305.41|10307.92|10307.92|10304.5|10304.5|0
1695116100000|2023-09-19 09:35:00|10310.15|10310.15|10311.71|10311.71|10311.71|10311.71|10302.12|10302.12|0
1695116400000|2023-09-19 09:40:00|10312.06|10312.06|10309.78|10309.78|10312.06|10312.06|10309.69|10309.69|0
1695116700000|2023-09-19 09:45:00|10312.15|10312.15|10311.72|10311.72|10315.36|10315.36|10310.62|10310.62|0
1695117000000|2023-09-19 09:50:00|10311.44|10311.44|10308.4|10308.4|10311.44|10311.44|10305.56|10305.56|0
1695117300000|2023-09-19 09:55:00|10303.66|10303.66|10303.36|10303.36|10304.07|10304.07|10303.36|10303.36|0
1695117600000|2023-09-19 10:00:00|10303.02|10303.02|10309.63|10309.63|10309.63|10309.63|10301.36|10301.36|0
1695117900000|2023-09-19 10:05:00|10309.93|10309.93|10311.51|10311.51|10314.16|10314.16|10309.93|10309.93|0
1695118200000|2023-09-19 10:10:00|10312.04|10312.04|10316.24|10316.24|10316.78|10316.78|10312.04|10312.04|0
1695118500000|2023-09-19 10:15:00|10316.33|10316.33|10311.9|10311.9|10316.33|10316.33|10311.9|10311.9|0
1695118800000|2023-09-19 10:20:00|10311.38|10311.38|10307.73|10307.73|10311.38|10311.38|10307.73|10307.73|0
1695119100000|2023-09-19 10:25:00|10307.55|10307.55|10302.13|10302.13|10307.55|10307.55|10299.76|10299.76|0
1695119400000|2023-09-19 10:30:00|10301.08|10301.08|10301.32|10301.32|10305.88|10305.88|10301.05|10301.05|0
1695119700000|2023-09-19 10:35:00|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|0
1695120000000|2023-09-19 10:40:00|10300.54|10300.54|10302.97|10302.97|10302.97|10302.97|10297.47|10297.47|0
1695120300000|2023-09-19 10:45:00|10302.45|10302.45|10291.86|10291.86|10302.45|10302.45|10291.86|10291.86|0
1695120600000|2023-09-19 10:50:00|10294.23|10294.23|10296.68|10296.68|10296.68|10296.68|10294.05|10294.05|0
1695120900000|2023-09-19 10:55:00|10296.94|10296.94|10292.83|10292.83|10296.94|10296.94|10290.81|10290.81|0
1695121200000|2023-09-19 11:00:00|10292.48|10292.48|10294.83|10294.83|10297.54|10297.54|10292.46|10292.46|0
1695121500000|2023-09-19 11:05:00|10295.09|10295.09|10298.4|10298.4|10303.15|10303.15|10294.73|10294.73|0
1695121800000|2023-09-19 11:10:00|10297.88|10297.88|10292.15|10292.15|10297.88|10297.88|10292.15|10292.15|0
1695122100000|2023-09-19 11:15:00|10291.89|10291.89|10288.83|10288.83|10291.89|10291.89|10288.83|10288.83|0
1695122400000|2023-09-19 11:20:00|10288.48|10288.48|10286.81|10286.81|10289.18|10289.18|10286.81|10286.81|0
1695122700000|2023-09-19 11:25:00|10287.18|10287.18|10291.47|10291.47|10291.47|10291.47|10287.18|10287.18|0
1695123000000|2023-09-19 11:30:00|10291.32|10291.32|10287.28|10287.28|10293.64|10293.64|10287.28|10287.28|0
1695123300000|2023-09-19 11:35:00|10287.06|10287.06|10286.73|10286.73|10287.6|10287.6|10286.38|10286.38|0
1695123600000|2023-09-19 11:40:00|10287.08|10287.08|10284.3|10284.3|10287.6|10287.6|10284.3|10284.3|0
1695123900000|2023-09-19 11:45:00|10284.11|10284.11|10292.5|10292.5|10292.5|10292.5|10284.11|10284.11|0
1695124200000|2023-09-19 11:50:00|10292.68|10292.68|10291.77|10291.77|10294.69|10294.69|10291.77|10291.77|0
1695124500000|2023-09-19 11:55:00|10294.14|10294.14|10287.92|10287.92|10294.14|10294.14|10287.92|10287.92|0
1695124800000|2023-09-19 12:00:00|10287.57|10287.57|10285.36|10285.36|10287.57|10287.57|10283.97|10283.97|0
1695125100000|2023-09-19 12:05:00|10285.9|10285.9|10294.18|10294.18|10294.18|10294.18|10285.9|10285.9|0
1695125400000|2023-09-19 12:10:00|10291.11|10291.11|10292.83|10292.83|10292.83|10292.83|10288.09|10288.09|0
1695125700000|2023-09-19 12:15:00|10290.46|10290.46|10281.52|10281.52|10290.46|10290.46|10281.52|10281.52|0
1695126000000|2023-09-19 12:20:00|10281.88|10281.88|10279.99|10279.99|10281.88|10281.88|10277.27|10277.27|0
1695126300000|2023-09-19 12:25:00|10280.25|10280.25|10285.82|10285.82|10285.82|10285.82|10280.25|10280.25|0
1695126600000|2023-09-19 12:30:00|10286.08|10286.08|10276.13|10276.13|10286.08|10286.08|10274.11|10274.11|0
1695126900000|2023-09-19 12:35:00|10275.43|10275.43|10276.4|10276.4|10276.74|10276.74|10271.93|10271.93|0
1695127200000|2023-09-19 12:40:00|10276.17|10276.17|10277.83|10277.83|10278.98|10278.98|10275.39|10275.39|0
1695127500000|2023-09-19 12:45:00|10276.78|10276.78|10276.82|10276.82|10276.82|10276.82|10276.29|10276.29|0
1695127800000|2023-09-19 12:50:00|10274.45|10274.45|10276.7|10276.7|10276.7|10276.7|10273.46|10273.46|0
1695128100000|2023-09-19 12:55:00|10276.85|10276.85|10283.43|10283.43|10285.8|10285.8|10276.85|10276.85|0
1695128400000|2023-09-19 13:00:00|10283.08|10283.08|10270.09|10270.09|10283.08|10283.08|10269.57|10269.57|0
1695128700000|2023-09-19 13:05:00|10269.94|10269.94|10279.97|10279.97|10279.97|10279.97|10269.42|10269.42|0
1695129000000|2023-09-19 13:10:00|10280.66|10280.66|10285.6|10285.6|10285.6|10285.6|10280.32|10280.32|0
1695129300000|2023-09-19 13:15:00|10285.94|10285.94|10281.2|10281.2|10287.62|10287.62|10279.35|10279.35|0
1695129600000|2023-09-19 13:20:00|10281.54|10281.54|10284.49|10284.49|10287.16|10287.16|10281.54|10281.54|0
1695129900000|2023-09-19 13:25:00|10282.12|10282.12|10282.43|10282.43|10285.59|10285.59|10282.12|10282.12|0
1695130200000|2023-09-19 13:30:00|10284.8|10284.8|10305.76|10305.76|10308.16|10308.16|10284.8|10284.8|0
1695130500000|2023-09-19 13:35:00|10308.13|10308.13|10305.25|10305.25|10308.9|10308.9|10305.25|10305.25|0
1695130800000|2023-09-19 13:40:00|10302.88|10302.88|10301.13|10301.13|10303.94|10303.94|10299.55|10299.55|0
1695131100000|2023-09-19 13:45:00|10301.31|10301.31|10309.02|10309.02|10309.38|10309.38|10301.31|10301.31|0
1695131400000|2023-09-19 13:50:00|10306.65|10306.65|10302.58|10302.58|10309|10309|10302.58|10302.58|0
1695131700000|2023-09-19 13:55:00|10302.76|10302.76|10298.01|10298.01|10303.28|10303.28|10297.94|10297.94|0
1695132000000|2023-09-19 14:00:00|10298.27|10298.27|10298.21|10298.21|10298.27|10298.27|10290.25|10290.25|0
1695132300000|2023-09-19 14:05:00|10298.13|10298.13|10298.05|10298.05|10301.46|10301.46|10298.05|10298.05|0
1695132600000|2023-09-19 14:10:00|10297.87|10297.87|10289.03|10289.03|10298.41|10298.41|10288.68|10288.68|0
1695132900000|2023-09-19 14:15:00|10288.69|10288.69|10289.31|10289.31|10289.31|10289.31|10282.89|10282.89|0
1695133200000|2023-09-19 14:20:00|10289.4|10289.4|10291.69|10291.69|10292.29|10292.29|10289.14|10289.14|0
1695133500000|2023-09-19 14:25:00|10289.32|10289.32|10290.55|10290.55|10290.55|10290.55|10285.89|10285.89|0
1695133800000|2023-09-19 14:30:00|10290.28|10290.28|10278.77|10278.77|10290.28|10290.28|10278.68|10278.68|0
1695134100000|2023-09-19 14:35:00|10279.55|10279.55|10270.66|10270.66|10281.06|10281.06|10270.66|10270.66|0
1695134400000|2023-09-19 14:40:00|10270.4|10270.4|10277.91|10277.91|10277.91|10277.91|10265.66|10265.66|0
1695134700000|2023-09-19 14:45:00|10277.73|10277.73|10277.61|10277.61|10280.69|10280.69|10275.17|10275.17|0
1695135000000|2023-09-19 14:50:00|10277.35|10277.35|10274.64|10274.64|10277.35|10277.35|10271.83|10271.83|0
1695135300000|2023-09-19 14:55:00|10272.27|10272.27|10269.44|10269.44|10274.9|10274.9|10269.22|10269.22|0
1695135600000|2023-09-19 15:00:00|10269.18|10269.18|10262.2|10262.2|10270.28|10270.28|10262.2|10262.2|0
1695135900000|2023-09-19 15:05:00|10259.83|10259.83|10264.92|10264.92|10264.92|10264.92|10257.46|10257.46|0
1695136200000|2023-09-19 15:10:00|10262.21|10262.21|10277.89|10277.89|10277.89|10277.89|10259.84|10259.84|0
1695136500000|2023-09-19 15:15:00|10278.67|10278.67|10281.35|10281.35|10281.68|10281.68|10277.71|10277.71|0
1695136800000|2023-09-19 15:20:00|10281.09|10281.09|10283.64|10283.64|10286.17|10286.17|10281.09|10281.09|0
1695137100000|2023-09-19 15:25:00|10286.01|10286.01|10291.45|10291.45|10295.9|10295.9|10286.01|10286.01|0
1695194100000|2023-09-20 07:15:00|10311.98|10311.98|10312.71|10312.71|10316.31|10316.31|10308.53|10308.53|0
1695194400000|2023-09-20 07:20:00|10312.97|10312.97|10317.27|10317.27|10319.33|10319.33|10312.97|10312.97|0
1695194700000|2023-09-20 07:25:00|10316.56|10316.56|10320.25|10320.25|10321.13|10321.13|10310.63|10310.63|0
1695195000000|2023-09-20 07:30:00|10319.99|10319.99|10328.41|10328.41|10332.3|10332.3|10319.01|10319.01|0
1695195300000|2023-09-20 07:35:00|10327.88|10327.88|10328.33|10328.33|10330.7|10330.7|10322.24|10322.24|0
1695195600000|2023-09-20 07:40:00|10325.96|10325.96|10317.17|10317.17|10325.96|10325.96|10315.42|10315.42|0
1695195900000|2023-09-20 07:45:00|10316.81|10316.81|10323.04|10323.04|10327.51|10327.51|10316.81|10316.81|0
1695196200000|2023-09-20 07:50:00|10322.87|10322.87|10324.03|10324.03|10328.62|10328.62|10318.87|10318.87|0
1695196500000|2023-09-20 07:55:00|10323.77|10323.77|10329.3|10329.3|10331.99|10331.99|10321.29|10321.29|0
1695196800000|2023-09-20 08:00:00|10329.48|10329.48|10344.14|10344.14|10345.03|10345.03|10329.3|10329.3|0
1695197100000|2023-09-20 08:05:00|10339.4|10339.4|10339.28|10339.28|10344.9|10344.9|10335.93|10335.93|0
1695197400000|2023-09-20 08:10:00|10344.02|10344.02|10336.75|10336.75|10344.24|10344.24|10336.29|10336.29|0
1695197700000|2023-09-20 08:15:00|10337.02|10337.02|10340.26|10340.26|10340.96|10340.96|10333.59|10333.59|0
1695198000000|2023-09-20 08:20:00|10341.04|10341.04|10349.91|10349.91|10350.46|10350.46|10341.04|10341.04|0
1695198300000|2023-09-20 08:25:00|10352.28|10352.28|10349.4|10349.4|10354.65|10354.65|10347.96|10347.96|0
1695198600000|2023-09-20 08:30:00|10348.62|10348.62|10341.62|10341.62|10349.4|10349.4|10341.62|10341.62|0
1695198900000|2023-09-20 08:35:00|10339.25|10339.25|10337.38|10337.38|10340.47|10340.47|10332.46|10332.46|0
1695199200000|2023-09-20 08:40:00|10337.74|10337.74|10338.76|10338.76|10343.67|10343.67|10337.74|10337.74|0
1695199500000|2023-09-20 08:45:00|10338.4|10338.4|10331.54|10331.54|10341.83|10341.83|10330.38|10330.38|0
1695199800000|2023-09-20 08:50:00|10332.08|10332.08|10327.73|10327.73|10332.29|10332.29|10327.55|10327.55|0
1695200100000|2023-09-20 08:55:00|10327.99|10327.99|10329.89|10329.89|10333.82|10333.82|10327.99|10327.99|0
1695200400000|2023-09-20 09:00:00|10330.15|10330.15|10328.32|10328.32|10330.16|10330.16|10324.4|10324.4|0
1695200700000|2023-09-20 09:05:00|10333.06|10333.06|10333.3|10333.3|10335.26|10335.26|10327.67|10327.67|0
1695201000000|2023-09-20 09:10:00|10330.93|10330.93|10334.74|10334.74|10337.74|10337.74|10329.89|10329.89|0
1695201300000|2023-09-20 09:15:00|10334.83|10334.83|10330.63|10330.63|10334.83|10334.83|10323.72|10323.72|0
1695201600000|2023-09-20 09:20:00|10330.99|10330.99|10350.48|10350.48|10352.67|10352.67|10330.9|10330.9|0
1695201900000|2023-09-20 09:25:00|10350.78|10350.78|10351.16|10351.16|10352.08|10352.08|10349.71|10349.71|0
1695202200000|2023-09-20 09:30:00|10351.43|10351.43|10369.57|10369.57|10369.57|10369.57|10351.43|10351.43|0
1695202500000|2023-09-20 09:35:00|10371.94|10371.94|10364.85|10364.85|10371.94|10371.94|10361.94|10361.94|0
1695202800000|2023-09-20 09:40:00|10365.37|10365.37|10359.05|10359.05|10365.37|10365.37|10359.05|10359.05|0
1695203100000|2023-09-20 09:45:00|10356.68|10356.68|10362.76|10362.76|10365.13|10365.13|10356.68|10356.68|0
1695203400000|2023-09-20 09:50:00|10362.58|10362.58|10365.94|10365.94|10366.51|10366.51|10362.03|10362.03|0
1695203700000|2023-09-20 09:55:00|10367.37|10367.37|10374.57|10374.57|10375.1|10375.1|10367.02|10367.02|0
1695204000000|2023-09-20 10:00:00|10374.21|10374.21|10377.59|10377.59|10377.59|10377.59|10369.85|10369.85|0
1695204300000|2023-09-20 10:05:00|10377.85|10377.85|10377.17|10377.17|10381.83|10381.83|10377.17|10377.17|0
1695204600000|2023-09-20 10:10:00|10378.24|10378.24|10380.09|10380.09|10380.7|10380.7|10375.07|10375.07|0
1695204900000|2023-09-20 10:15:00|10379.73|10379.73|10384.01|10384.01|10387.06|10387.06|10379.52|10379.52|0
1695205200000|2023-09-20 10:20:00|10384.19|10384.19|10380.8|10380.8|10386.46|10386.46|10380.45|10380.45|0
1695205500000|2023-09-20 10:25:00|10380.88|10380.88|10381.06|10381.06|10383.74|10383.74|10380.22|10380.22|0
1695205800000|2023-09-20 10:30:00|10380.71|10380.71|10377.48|10377.48|10380.71|10380.71|10374.83|10374.83|0
1695206100000|2023-09-20 10:35:00|10378.02|10378.02|10377.5|10377.5|10378.02|10378.02|10375.39|10375.39|0
1695206400000|2023-09-20 10:40:00|10382.24|10382.24|10391.66|10391.66|10391.85|10391.85|10381.98|10381.98|0
1695206700000|2023-09-20 10:45:00|10389.29|10389.29|10373.99|10373.99|10389.29|10389.29|10373.99|10373.99|0
1695207000000|2023-09-20 10:50:00|10374.17|10374.17|10372.37|10372.37|10379.75|10379.75|10372.37|10372.37|0
1695207300000|2023-09-20 10:55:00|10372.28|10372.28|10377.17|10377.17|10379.72|10379.72|10372.28|10372.28|0
1695207600000|2023-09-20 11:00:00|10377.02|10377.02|10375.01|10375.01|10377.38|10377.38|10375.01|10375.01|0
1695207900000|2023-09-20 11:05:00|10374.48|10374.48|10376.23|10376.23|10377.9|10377.9|10372.45|10372.45|0
1695208200000|2023-09-20 11:10:00|10376.41|10376.41|10372|10372|10376.41|10376.41|10371.39|10371.39|0
1695208500000|2023-09-20 11:15:00|10371.85|10371.85|10380.07|10380.07|10380.07|10380.07|10371.85|10371.85|0
1695208800000|2023-09-20 11:20:00|10380.85|10380.85|10386.34|10386.34|10386.34|10386.34|10380.59|10380.59|0
1695209100000|2023-09-20 11:25:00|10386.6|10386.6|10385.81|10385.81|10386.86|10386.86|10384.49|10384.49|0
1695209400000|2023-09-20 11:30:00|10386.04|10386.04|10394.05|10394.05|10394.48|10394.48|10386.04|10386.04|0
1695209700000|2023-09-20 11:35:00|10396.42|10396.42|10393.08|10393.08|10398.79|10398.79|10393.08|10393.08|0
1695210000000|2023-09-20 11:40:00|10392.82|10392.82|10394.76|10394.76|10395.12|10395.12|10392.82|10392.82|0
1695210300000|2023-09-20 11:45:00|10392.39|10392.39|10388.18|10388.18|10392.39|10392.39|10388.18|10388.18|0
1695210600000|2023-09-20 11:50:00|10388.03|10388.03|10387.75|10387.75|10388.03|10388.03|10387.63|10387.63|0
1695210900000|2023-09-20 11:55:00|10387.93|10387.93|10386.69|10386.69|10388.19|10388.19|10386.22|10386.22|0
1695211200000|2023-09-20 12:00:00|10386.33|10386.33|10383.9|10383.9|10387.48|10387.48|10383.9|10383.9|0
1695211500000|2023-09-20 12:05:00|10383.72|10383.72|10387.3|10387.3|10387.3|10387.3|10381.49|10381.49|0
1695211800000|2023-09-20 12:10:00|10387.04|10387.04|10383.43|10383.43|10387.04|10387.04|10381.59|10381.59|0
1695212100000|2023-09-20 12:15:00|10383.58|10383.58|10386.73|10386.73|10386.73|10386.73|10382.61|10382.61|0
1695212400000|2023-09-20 12:20:00|10386.91|10386.91|10388.4|10388.4|10388.4|10388.4|10383.31|10383.31|0
1695212700000|2023-09-20 12:25:00|10388.22|10388.22|10389.49|10389.49|10389.75|10389.75|10387.28|10387.28|0
1695213000000|2023-09-20 12:30:00|10389.31|10389.31|10393.82|10393.82|10393.82|10393.82|10389.23|10389.23|0
1695213300000|2023-09-20 12:35:00|10394.53|10394.53|10393.76|10393.76|10395.43|10395.43|10393.04|10393.04|0
1695213600000|2023-09-20 12:40:00|10394.47|10394.47|10402.36|10402.36|10402.36|10402.36|10394.47|10394.47|0
1695213900000|2023-09-20 12:45:00|10404.73|10404.73|10404.38|10404.38|10405.39|10405.39|10402.95|10402.95|0
1695214200000|2023-09-20 12:50:00|10404.53|10404.53|10404.97|10404.97|10412.78|10412.78|10404.53|10404.53|0
1695214500000|2023-09-20 12:55:00|10405.23|10405.23|10397.61|10397.61|10405.29|10405.29|10396.73|10396.73|0
1695214800000|2023-09-20 13:00:00|10402.35|10402.35|10396.9|10396.9|10402.53|10402.53|10396.9|10396.9|0
1695215100000|2023-09-20 13:05:00|10396.12|10396.12|10397.37|10397.37|10397.37|10397.37|10395.77|10395.77|0
1695215400000|2023-09-20 13:10:00|10397.72|10397.72|10395.66|10395.66|10400.03|10400.03|10395.48|10395.48|0
1695215700000|2023-09-20 13:15:00|10393.29|10393.29|10393.55|10393.55|10394.15|10394.15|10391.52|10391.52|0
1695216000000|2023-09-20 13:20:00|10393.9|10393.9|10389.1|10389.1|10393.9|10393.9|10389.1|10389.1|0
1695216300000|2023-09-20 13:25:00|10389.63|10389.63|10389.46|10389.46|10391.49|10391.49|10389.12|10389.12|0
1695216600000|2023-09-20 13:30:00|10389.2|10389.2|10387.82|10387.82|10393.74|10393.74|10381.57|10381.57|0
1695216900000|2023-09-20 13:35:00|10386.78|10386.78|10381.43|10381.43|10386.78|10386.78|10373.93|10373.93|0
1695217200000|2023-09-20 13:40:00|10380.91|10380.91|10370.36|10370.36|10380.91|10380.91|10370.16|10370.16|0
1695217500000|2023-09-20 13:45:00|10370.08|10370.08|10369.32|10369.32|10370.08|10370.08|10362.03|10362.03|0
1695217800000|2023-09-20 13:50:00|10371.14|10371.14|10378.98|10378.98|10382.03|10382.03|10370.88|10370.88|0
1695218100000|2023-09-20 13:55:00|10379.24|10379.24|10387.93|10387.93|10390.3|10390.3|10375.98|10375.98|0
1695218400000|2023-09-20 14:00:00|10387.46|10387.46|10389.94|10389.94|10391.6|10391.6|10386.25|10386.25|0
1695218700000|2023-09-20 14:05:00|10389.6|10389.6|10390.31|10390.31|10390.31|10390.31|10384.91|10384.91|0
1695219000000|2023-09-20 14:10:00|10390.67|10390.67|10371.66|10371.66|10391.71|10391.71|10371.66|10371.66|0
1695219300000|2023-09-20 14:15:00|10371.51|10371.51|10379.42|10379.42|10379.42|10379.42|10371.51|10371.51|0
1695219600000|2023-09-20 14:20:00|10379.07|10379.07|10379.91|10379.91|10382.54|10382.54|10376.06|10376.06|0
1695219900000|2023-09-20 14:25:00|10380.14|10380.14|10383.26|10383.26|10383.26|10383.26|10380.14|10380.14|0
1695220200000|2023-09-20 14:30:00|10383.08|10383.08|10380.42|10380.42|10383.15|10383.15|10379.54|10379.54|0
1695220500000|2023-09-20 14:35:00|10380.07|10380.07|10383.64|10383.64|10386.37|10386.37|10379.91|10379.91|0
1695220800000|2023-09-20 14:40:00|10383.9|10383.9|10379.76|10379.76|10383.9|10383.9|10379.24|10379.24|0
1695221100000|2023-09-20 14:45:00|10380.11|10380.11|10378.42|10378.42|10383.68|10383.68|10378.42|10378.42|0
1695221400000|2023-09-20 14:50:00|10378.78|10378.78|10382.36|10382.36|10382.55|10382.55|10378.5|10378.5|0
1695221700000|2023-09-20 14:55:00|10382|10382|10385|10385|10385.17|10385.17|10381.83|10381.83|0
1695222000000|2023-09-20 15:00:00|10385.36|10385.36|10377.64|10377.64|10386.09|10386.09|10377.57|10377.57|0
1695222300000|2023-09-20 15:05:00|10377.27|10377.27|10385.92|10385.92|10385.92|10385.92|10375.71|10375.71|0
1695222600000|2023-09-20 15:10:00|10388.29|10388.29|10386.29|10386.29|10389.15|10389.15|10385.39|10385.39|0
1695222900000|2023-09-20 15:15:00|10386.81|10386.81|10385.39|10385.39|10388.02|10388.02|10385.39|10385.39|0
1695223200000|2023-09-20 15:20:00|10385.74|10385.74|10391.02|10391.02|10391.54|10391.54|10384.32|10384.32|0
1695223500000|2023-09-20 15:25:00|10391.28|10391.28|10392.6|10392.6|10394.97|10394.97|10390.56|10390.56|0
1695280500000|2023-09-21 07:15:00|10341.31|10341.31|10372.35|10372.35|10373.91|10373.91|10341.31|10341.31|0
1695280800000|2023-09-21 07:20:00|10371.63|10371.63|10366.6|10366.6|10373.61|10373.61|10358.61|10358.61|0
1695281100000|2023-09-21 07:25:00|10366.96|10366.96|10372.45|10372.45|10375.96|10375.96|10366.78|10366.78|0
1695281400000|2023-09-21 07:30:00|10374.82|10374.82|10394.73|10394.73|10404.13|10404.13|10374.82|10374.82|0
1695281700000|2023-09-21 07:35:00|10393.69|10393.69|10394.58|10394.58|10397.56|10397.56|10387.47|10387.47|0
1695282000000|2023-09-21 07:40:00|10394.32|10394.32|10392.53|10392.53|10395.26|10395.26|10384.88|10384.88|0
1695282300000|2023-09-21 07:45:00|10391.84|10391.84|10380.77|10380.77|10394.42|10394.42|10380.68|10380.68|0
1695282600000|2023-09-21 07:50:00|10383.14|10383.14|10380.07|10380.07|10386.05|10386.05|10370.51|10370.51|0
1695282900000|2023-09-21 07:55:00|10379.81|10379.81|10363.12|10363.12|10382.88|10382.88|10363.12|10363.12|0
1695283200000|2023-09-21 08:00:00|10363.9|10363.9|10351.71|10351.71|10373.39|10373.39|10351.71|10351.71|0
1695283500000|2023-09-21 08:05:00|10356.45|10356.45|10367.13|10367.13|10367.13|10367.13|10356.45|10356.45|0
1695283800000|2023-09-21 08:10:00|10367.06|10367.06|10352.05|10352.05|10367.06|10367.06|10352.05|10352.05|0
1695284100000|2023-09-21 08:15:00|10351.59|10351.59|10362.88|10362.88|10362.88|10362.88|10346.66|10346.66|0
1695284400000|2023-09-21 08:20:00|10362.66|10362.66|10369.68|10369.68|10372.31|10372.31|10362.66|10362.66|0
1695284700000|2023-09-21 08:25:00|10370.02|10370.02|10374.88|10374.88|10381.27|10381.27|10370.02|10370.02|0
1695285000000|2023-09-21 08:30:00|10374.7|10374.7|10374.51|10374.51|10378.26|10378.26|10372.48|10372.48|0
1695285300000|2023-09-21 08:35:00|10372.14|10372.14|10373.97|10373.97|10374.04|10374.04|10372.14|10372.14|0
1695285600000|2023-09-21 08:40:00|10371.6|10371.6|10367.8|10367.8|10371.6|10371.6|10360.74|10360.74|0
1695285900000|2023-09-21 08:45:00|10364.73|10364.73|10372.09|10372.09|10372.35|10372.35|10364.02|10364.02|0
1695286200000|2023-09-21 08:50:00|10371.91|10371.91|10353.8|10353.8|10372.27|10372.27|10352.25|10352.25|0
1695286500000|2023-09-21 08:55:00|10353.95|10353.95|10368.2|10368.2|10368.46|10368.46|10353.6|10353.6|0
1695286800000|2023-09-21 09:00:00|10368.55|10368.55|10375.89|10375.89|10376.93|10376.93|10368.55|10368.55|0
1695287100000|2023-09-21 09:05:00|10375.99|10375.99|10376.14|10376.14|10377.22|10377.22|10371.71|10371.71|0
1695287400000|2023-09-21 09:10:00|10373.77|10373.77|10373.25|10373.25|10373.95|10373.95|10372.07|10372.07|0
1695287700000|2023-09-21 09:15:00|10373.51|10373.51|10373.19|10373.19|10373.69|10373.69|10372.84|10372.84|0
1695288000000|2023-09-21 09:20:00|10373.06|10373.06|10368.95|10368.95|10373.06|10373.06|10366.3|10366.3|0
1695288300000|2023-09-21 09:25:00|10369.47|10369.47|10372.03|10372.03|10372.03|10372.03|10369.47|10369.47|0
1695288600000|2023-09-21 09:30:00|10371.67|10371.67|10375.71|10375.71|10375.89|10375.89|10371.13|10371.13|0
1695288900000|2023-09-21 09:35:00|10374.66|10374.66|10374.37|10374.37|10380.44|10380.44|10374.37|10374.37|0
1695289200000|2023-09-21 09:40:00|10374.19|10374.19|10375.01|10375.01|10375.31|10375.31|10372.41|10372.41|0
1695289500000|2023-09-21 09:45:00|10375.36|10375.36|10382.48|10382.48|10382.84|10382.84|10375.36|10375.36|0
1695289800000|2023-09-21 09:50:00|10382.66|10382.66|10378.93|10378.93|10383.02|10383.02|10378.58|10378.58|0
1695290100000|2023-09-21 09:55:00|10378.75|10378.75|10376.46|10376.46|10378.75|10378.75|10373.55|10373.55|0
1695290400000|2023-09-21 10:00:00|10374.09|10374.09|10373.78|10373.78|10376.98|10376.98|10373.78|10373.78|0
1695290700000|2023-09-21 10:05:00|10373.96|10373.96|10367.88|10367.88|10373.96|10373.96|10367.88|10367.88|0
1695291000000|2023-09-21 10:10:00|10367.17|10367.17|10375.17|10375.17|10375.17|10375.17|10366.19|10366.19|0
1695291300000|2023-09-21 10:15:00|10374.82|10374.82|10362.59|10362.59|10374.82|10374.82|10359.6|10359.6|0
1695291600000|2023-09-21 10:20:00|10362.42|10362.42|10359.07|10359.07|10365.48|10365.48|10358.72|10358.72|0
1695291900000|2023-09-21 10:25:00|10358.81|10358.81|10364.67|10364.67|10364.67|10364.67|10358.28|10358.28|0
1695292200000|2023-09-21 10:30:00|10364.93|10364.93|10368.46|10368.46|10370.77|10370.77|10364.93|10364.93|0
1695292500000|2023-09-21 10:35:00|10368.28|10368.28|10362.57|10362.57|10368.28|10368.28|10360.2|10360.2|0
1695292800000|2023-09-21 10:40:00|10364.94|10364.94|10361.62|10361.62|10364.94|10364.94|10359.84|10359.84|0
1695293100000|2023-09-21 10:45:00|10363.99|10363.99|10370.05|10370.05|10370.23|10370.23|10363.99|10363.99|0
1695293400000|2023-09-21 10:50:00|10369.7|10369.7|10372.31|10372.31|10372.31|10372.31|10368.04|10368.04|0
1695293700000|2023-09-21 10:55:00|10374.68|10374.68|10380.29|10380.29|10382.04|10382.04|10374.68|10374.68|0
1695294000000|2023-09-21 11:00:00|10380.98|10380.98|10430.01|10430.01|10432.74|10432.74|10380.98|10380.98|0
1695294300000|2023-09-21 11:05:00|10429.75|10429.75|10434.74|10434.74|10443.92|10443.92|10423.16|10423.16|0
1695294600000|2023-09-21 11:10:00|10435.43|10435.43|10403.91|10403.91|10436.14|10436.14|10403.91|10403.91|0
1695294900000|2023-09-21 11:15:00|10403.22|10403.22|10414.04|10414.04|10414.04|10414.04|10399.08|10399.08|0
1695295200000|2023-09-21 11:20:00|10413.52|10413.52|10404.58|10404.58|10413.52|10413.52|10404.41|10404.41|0
1695295500000|2023-09-21 11:25:00|10404.41|10404.41|10413.92|10413.92|10414|10414|10404.14|10404.14|0
1695295800000|2023-09-21 11:30:00|10411.55|10411.55|10416.2|10416.2|10417.07|10417.07|10409.1|10409.1|0
1695296100000|2023-09-21 11:35:00|10416.02|10416.02|10408.92|10408.92|10417.91|10417.91|10408.73|10408.73|0
1695296400000|2023-09-21 11:40:00|10408.03|10408.03|10410.73|10410.73|10410.73|10410.73|10405.66|10405.66|0
1695296700000|2023-09-21 11:45:00|10411.09|10411.09|10410.07|10410.07|10411.09|10411.09|10409.79|10409.79|0
1695297000000|2023-09-21 11:50:00|10409.89|10409.89|10403.1|10403.1|10410.25|10410.25|10403.1|10403.1|0
1695297300000|2023-09-21 11:55:00|10402.91|10402.91|10398.42|10398.42|10403.09|10403.09|10396.05|10396.05|0
1695297600000|2023-09-21 12:00:00|10397.9|10397.9|10402.75|10402.75|10402.9|10402.9|10397.72|10397.72|0
1695297900000|2023-09-21 12:05:00|10402.57|10402.57|10397.93|10397.93|10402.57|10402.57|10396.35|10396.35|0
1695298200000|2023-09-21 12:10:00|10395.56|10395.56|10391.89|10391.89|10395.84|10395.84|10391.89|10391.89|0
1695298500000|2023-09-21 12:15:00|10391.82|10391.82|10384.62|10384.62|10391.82|10391.82|10384.62|10384.62|0
1695298800000|2023-09-21 12:20:00|10382.53|10382.53|10367.15|10367.15|10382.53|10382.53|10367.15|10367.15|0
1695299100000|2023-09-21 12:25:00|10367.08|10367.08|10367.17|10367.17|10367.17|10367.17|10363.29|10363.29|0
1695299400000|2023-09-21 12:30:00|10367.95|10367.95|10354.25|10354.25|10368.41|10368.41|10354.25|10354.25|0
1695299700000|2023-09-21 12:35:00|10353.81|10353.81|10368.83|10368.83|10369.01|10369.01|10353.81|10353.81|0
1695300000000|2023-09-21 12:40:00|10368.48|10368.48|10362.39|10362.39|10368.48|10368.48|10360.48|10360.48|0
1695300300000|2023-09-21 12:45:00|10362.54|10362.54|10365.02|10365.02|10367.39|10367.39|10362.54|10362.54|0
1695300600000|2023-09-21 12:50:00|10365.38|10365.38|10369.53|10369.53|10369.8|10369.8|10364.98|10364.98|0
1695300900000|2023-09-21 12:55:00|10370.05|10370.05|10366.91|10366.91|10370.22|10370.22|10362.94|10362.94|0
1695301200000|2023-09-21 13:00:00|10367.43|10367.43|10373.25|10373.25|10377.98|10377.98|10366.85|10366.85|0
1695301500000|2023-09-21 13:05:00|10372.36|10372.36|10377.31|10377.31|10379.42|10379.42|10367.09|10367.09|0
1695301800000|2023-09-21 13:10:00|10377.13|10377.13|10373.76|10373.76|10382.24|10382.24|10373.49|10373.49|0
1695302100000|2023-09-21 13:15:00|10373.3|10373.3|10374.24|10374.24|10377.58|10377.58|10368.69|10368.69|0
1695302400000|2023-09-21 13:20:00|10373.98|10373.98|10380.52|10380.52|10380.52|10380.52|10372.23|10372.23|0
1695302700000|2023-09-21 13:25:00|10380.78|10380.78|10379.02|10379.02|10382.06|10382.06|10378.73|10378.73|0
1695303000000|2023-09-21 13:30:00|10379.28|10379.28|10367.84|10367.84|10383.88|10383.88|10367.67|10367.67|0
1695303300000|2023-09-21 13:35:00|10368.62|10368.62|10366.61|10366.61|10379.06|10379.06|10366.35|10366.35|0
1695303600000|2023-09-21 13:40:00|10366.97|10366.97|10369|10369|10369.76|10369.76|10363.03|10363.03|0
1695303900000|2023-09-21 13:45:00|10368.31|10368.31|10355.79|10355.79|10371.08|10371.08|10355.79|10355.79|0
1695304200000|2023-09-21 13:50:00|10356.05|10356.05|10360.34|10360.34|10360.6|10360.6|10356.05|10356.05|0
1695304500000|2023-09-21 13:55:00|10360.16|10360.16|10352.5|10352.5|10360.63|10360.63|10352.5|10352.5|0
1695304800000|2023-09-21 14:00:00|10353.02|10353.02|10346.92|10346.92|10355.83|10355.83|10346.92|10346.92|0
1695305100000|2023-09-21 14:05:00|10344.55|10344.55|10344.43|10344.43|10344.55|10344.55|10339.52|10339.52|0
1695305400000|2023-09-21 14:10:00|10344.61|10344.61|10351.75|10351.75|10358.98|10358.98|10344.6|10344.6|0
1695305700000|2023-09-21 14:15:00|10350.71|10350.71|10353.88|10353.88|10355.57|10355.57|10350.35|10350.35|0
1695306000000|2023-09-21 14:20:00|10354.14|10354.14|10352.29|10352.29|10357.12|10357.12|10352.19|10352.19|0
1695306300000|2023-09-21 14:25:00|10354.66|10354.66|10358.44|10358.44|10359.58|10359.58|10354.66|10354.66|0
1695306600000|2023-09-21 14:30:00|10356.07|10356.07|10361.8|10361.8|10361.97|10361.97|10354.85|10354.85|0
1695306900000|2023-09-21 14:35:00|10361.98|10361.98|10368.41|10368.41|10371.36|10371.36|10361.8|10361.8|0
1695307200000|2023-09-21 14:40:00|10368.59|10368.59|10356.42|10356.42|10368.59|10368.59|10356.42|10356.42|0
1695307500000|2023-09-21 14:45:00|10356.6|10356.6|10352.79|10352.79|10356.68|10356.68|10350.07|10350.07|0
1695307800000|2023-09-21 14:50:00|10352.27|10352.27|10347.78|10347.78|10352.27|10352.27|10347.14|10347.14|0
1695308100000|2023-09-21 14:55:00|10347.96|10347.96|10344.93|10344.93|10348.88|10348.88|10344.61|10344.61|0
1695308400000|2023-09-21 15:00:00|10344.58|10344.58|10343.42|10343.42|10352.51|10352.51|10343.42|10343.42|0
1695308700000|2023-09-21 15:05:00|10343.24|10343.24|10340.07|10340.07|10346.12|10346.12|10340.07|10340.07|0
1695309000000|2023-09-21 15:10:00|10340.24|10340.24|10329.27|10329.27|10340.24|10340.24|10328.82|10328.82|0
1695309300000|2023-09-21 15:15:00|10329.18|10329.18|10330.95|10330.95|10331.2|10331.2|10324.69|10324.69|0
1695309600000|2023-09-21 15:20:00|10328.58|10328.58|10324.65|10324.65|10330.33|10330.33|10324.47|10324.47|0
1695309900000|2023-09-21 15:25:00|10324.91|10324.91|10320|10320|10330.97|10330.97|10320|10320|0
1695366900000|2023-09-22 07:15:00|10258.85|10258.85|10287.14|10287.14|10287.14|10287.14|10258.85|10258.85|0
1695367200000|2023-09-22 07:20:00|10289.51|10289.51|10270.3|10270.3|10289.51|10289.51|10269.6|10269.6|0
1695367500000|2023-09-22 07:25:00|10270.12|10270.12|10268.2|10268.2|10270.12|10270.12|10258.82|10258.82|0
1695367800000|2023-09-22 07:30:00|10263.46|10263.46|10263.98|10263.98|10279.85|10279.85|10262.21|10262.21|0
1695368100000|2023-09-22 07:35:00|10264.24|10264.24|10259.01|10259.01|10265.28|10265.28|10259.01|10259.01|0
1695368400000|2023-09-22 07:40:00|10258.23|10258.23|10285.75|10285.75|10285.75|10285.75|10258.23|10258.23|0
1695368700000|2023-09-22 07:45:00|10285.98|10285.98|10292.56|10292.56|10292.82|10292.82|10283.07|10283.07|0
1695369000000|2023-09-22 07:50:00|10290.19|10290.19|10286.45|10286.45|10292.27|10292.27|10286.45|10286.45|0
1695369300000|2023-09-22 07:55:00|10285.93|10285.93|10272.89|10272.89|10285.93|10285.93|10272.89|10272.89|0
1695369600000|2023-09-22 08:00:00|10275.26|10275.26|10277.84|10277.84|10277.84|10277.84|10265.89|10265.89|0
1695369900000|2023-09-22 08:05:00|10275.47|10275.47|10265.35|10265.35|10275.47|10275.47|10261.85|10261.85|0
1695370200000|2023-09-22 08:10:00|10267.72|10267.72|10275.16|10275.16|10275.25|10275.25|10265.35|10265.35|0
1695370500000|2023-09-22 08:15:00|10274.88|10274.88|10284.22|10284.22|10284.22|10284.22|10274.71|10274.71|0
1695370800000|2023-09-22 08:20:00|10284.58|10284.58|10270.52|10270.52|10284.58|10284.58|10270.52|10270.52|0
1695371100000|2023-09-22 08:25:00|10269.99|10269.99|10256.82|10256.82|10269.99|10269.99|10256.82|10256.82|0
1695371400000|2023-09-22 08:30:00|10259.19|10259.19|10277.21|10277.21|10277.47|10277.47|10258.84|10258.84|0
1695371700000|2023-09-22 08:35:00|10276.95|10276.95|10273.37|10273.37|10276.95|10276.95|10269.95|10269.95|0
1695372000000|2023-09-22 08:40:00|10273.02|10273.02|10279.64|10279.64|10284.2|10284.2|10273.02|10273.02|0
1695372300000|2023-09-22 08:45:00|10279.28|10279.28|10260.62|10260.62|10280.32|10280.32|10260.62|10260.62|0
1695372600000|2023-09-22 08:50:00|10260.44|10260.44|10263.98|10263.98|10267.25|10267.25|10259.94|10259.94|0
1695372900000|2023-09-22 08:55:00|10264.34|10264.34|10271.1|10271.1|10271.27|10271.27|10261.79|10261.79|0
1695373200000|2023-09-22 09:00:00|10271.62|10271.62|10265.99|10265.99|10271.62|10271.62|10265.89|10265.89|0
1695373500000|2023-09-22 09:05:00|10268.36|10268.36|10263.45|10263.45|10268.36|10268.36|10263.45|10263.45|0
1695373800000|2023-09-22 09:10:00|10258.71|10258.71|10260.66|10260.66|10263.55|10263.55|10258.01|10258.01|0
1695374100000|2023-09-22 09:15:00|10261.02|10261.02|10260.22|10260.22|10261.02|10261.02|10255.66|10255.66|0
1695374400000|2023-09-22 09:20:00|10260.05|10260.05|10260.12|10260.12|10260.31|10260.31|10257.68|10257.68|0
1695374700000|2023-09-22 09:25:00|10259.08|10259.08|10253.69|10253.69|10261.88|10261.88|10253.51|10253.51|0
1695375000000|2023-09-22 09:30:00|10253.59|10253.59|10258.09|10258.09|10258.09|10258.09|10252.47|10252.47|0
1695375300000|2023-09-22 09:35:00|10258.45|10258.45|10261.53|10261.53|10263.9|10263.9|10258.01|10258.01|0
1695375600000|2023-09-22 09:40:00|10261.35|10261.35|10265.7|10265.7|10266.79|10266.79|10261.35|10261.35|0
1695375900000|2023-09-22 09:45:00|10265.18|10265.18|10270.1|10270.1|10270.38|10270.38|10264.66|10264.66|0
1695376200000|2023-09-22 09:50:00|10270.36|10270.36|10268.29|10268.29|10273.5|10273.5|10268.11|10268.11|0
1695376500000|2023-09-22 09:55:00|10267.77|10267.77|10264|10264|10268.03|10268.03|10264|10264|0
1695376800000|2023-09-22 10:00:00|10263.44|10263.44|10262.98|10262.98|10263.72|10263.72|10262.28|10262.28|0
1695377100000|2023-09-22 10:05:00|10262.79|10262.79|10273.32|10273.32|10273.32|10273.32|10262.79|10262.79|0
1695377400000|2023-09-22 10:10:00|10273.5|10273.5|10277.43|10277.43|10277.43|10277.43|10272.25|10272.25|0
1695377700000|2023-09-22 10:15:00|10278.47|10278.47|10275.42|10275.42|10278.47|10278.47|10275.24|10275.24|0
1695378000000|2023-09-22 10:20:00|10275.24|10275.24|10259.86|10259.86|10275.24|10275.24|10259.86|10259.86|0
1695378300000|2023-09-22 10:25:00|10257.49|10257.49|10258.27|10258.27|10258.43|10258.43|10257.31|10257.31|0
1695378600000|2023-09-22 10:30:00|10258.53|10258.53|10264.99|10264.99|10265.15|10265.15|10258.53|10258.53|0
1695378900000|2023-09-22 10:35:00|10265.65|10265.65|10264.22|10264.22|10266.59|10266.59|10264.22|10264.22|0
1695379200000|2023-09-22 10:40:00|10264.04|10264.04|10265.71|10265.71|10266.85|10266.85|10264.04|10264.04|0
1695379500000|2023-09-22 10:45:00|10265.89|10265.89|10271.13|10271.13|10271.13|10271.13|10263.7|10263.7|0
1695379800000|2023-09-22 10:50:00|10271.31|10271.31|10277.39|10277.39|10280.99|10280.99|10271.31|10271.31|0
1695380100000|2023-09-22 10:55:00|10277.21|10277.21|10274.82|10274.82|10277.21|10277.21|10273.96|10273.96|0
1695380400000|2023-09-22 11:00:00|10272.19|10272.19|10259.24|10259.24|10272.19|10272.19|10259.24|10259.24|0
1695380700000|2023-09-22 11:05:00|10259.09|10259.09|10267.18|10267.18|10267.18|10267.18|10256.54|10256.54|0
1695381000000|2023-09-22 11:10:00|10267.96|10267.96|10274|10274|10274|10274|10266.35|10266.35|0
1695381300000|2023-09-22 11:15:00|10271.63|10271.63|10279.33|10279.33|10279.33|10279.33|10269.26|10269.26|0
1695381600000|2023-09-22 11:20:00|10276.96|10276.96|10271.61|10271.61|10276.96|10276.96|10267.38|10267.38|0
1695381900000|2023-09-22 11:25:00|10271.91|10271.91|10269.45|10269.45|10271.99|10271.99|10268.91|10268.91|0
1695382200000|2023-09-22 11:30:00|10267.08|10267.08|10269.31|10269.31|10269.58|10269.58|10266.85|10266.85|0
1695382500000|2023-09-22 11:35:00|10269.08|10269.08|10265.01|10265.01|10269.08|10269.08|10257.84|10257.84|0
1695382800000|2023-09-22 11:40:00|10264.67|10264.67|10264.41|10264.41|10266.43|10266.43|10262.76|10262.76|0
1695383100000|2023-09-22 11:45:00|10263.89|10263.89|10263.13|10263.13|10263.89|10263.89|10260.04|10260.04|0
1695383400000|2023-09-22 11:50:00|10263.82|10263.82|10271.53|10271.53|10271.53|10271.53|10263.82|10263.82|0
1695383700000|2023-09-22 11:55:00|10272|10272|10276.05|10276.05|10276.05|10276.05|10267.9|10267.9|0
1695384000000|2023-09-22 12:00:00|10276.31|10276.31|10274.75|10274.75|10278.68|10278.68|10274.39|10274.39|0
1695384300000|2023-09-22 12:05:00|10275.46|10275.46|10278.17|10278.17|10278.87|10278.87|10271.84|10271.84|0
1695384600000|2023-09-22 12:10:00|10278.53|10278.53|10282.21|10282.21|10282.82|10282.82|10278.15|10278.15|0
1695384900000|2023-09-22 12:15:00|10279.84|10279.84|10276.59|10276.59|10279.84|10279.84|10276.59|10276.59|0
1695385200000|2023-09-22 12:20:00|10276.87|10276.87|10275.39|10275.39|10278.72|10278.72|10275.3|10275.3|0
1695385500000|2023-09-22 12:25:00|10275.46|10275.46|10278.39|10278.39|10278.93|10278.93|10275.46|10275.46|0
1695385800000|2023-09-22 12:30:00|10278.54|10278.54|10280|10280|10282.63|10282.63|10276.97|10276.97|0
1695386100000|2023-09-22 12:35:00|10280.52|10280.52|10285.79|10285.79|10285.79|10285.79|10279.63|10279.63|0
1695386400000|2023-09-22 12:40:00|10286.14|10286.14|10282.44|10282.44|10286.14|10286.14|10282.44|10282.44|0
1695386700000|2023-09-22 12:45:00|10282.25|10282.25|10270.5|10270.5|10282.25|10282.25|10270|10270|0
1695387000000|2023-09-22 12:50:00|10270.32|10270.32|10263.98|10263.98|10270.32|10270.32|10259.59|10259.59|0
1695387300000|2023-09-22 12:55:00|10261.61|10261.61|10255.02|10255.02|10261.61|10261.61|10255.02|10255.02|0
1695387600000|2023-09-22 13:00:00|10259.76|10259.76|10260.88|10260.88|10263.79|10263.79|10259.76|10259.76|0
1695387900000|2023-09-22 13:05:00|10260.62|10260.62|10260.29|10260.29|10260.91|10260.91|10257.46|10257.46|0
1695388200000|2023-09-22 13:10:00|10260.44|10260.44|10250.85|10250.85|10260.44|10260.44|10248.4|10248.4|0
1695388500000|2023-09-22 13:15:00|10251.11|10251.11|10257.55|10257.55|10262.36|10262.36|10250.93|10250.93|0
1695388800000|2023-09-22 13:20:00|10257.25|10257.25|10253.4|10253.4|10257.25|10257.25|10253.4|10253.4|0
1695389100000|2023-09-22 13:25:00|10253.14|10253.14|10256.1|10256.1|10259.37|10259.37|10252.26|10252.26|0
1695389400000|2023-09-22 13:30:00|10256.36|10256.36|10254.93|10254.93|10259.84|10259.84|10254.93|10254.93|0
1695389700000|2023-09-22 13:35:00|10255.19|10255.19|10264.32|10264.32|10264.32|10264.32|10255.19|10255.19|0
1695390000000|2023-09-22 13:40:00|10264.06|10264.06|10256.67|10256.67|10264.06|10264.06|10253.26|10253.26|0
1695390300000|2023-09-22 13:45:00|10256.41|10256.41|10258.99|10258.99|10262.59|10262.59|10255.46|10255.46|0
1695390600000|2023-09-22 13:50:00|10261.36|10261.36|10238.89|10238.89|10261.54|10261.54|10238.89|10238.89|0
1695390900000|2023-09-22 13:55:00|10239.15|10239.15|10261.03|10261.03|10261.39|10261.39|10239.15|10239.15|0
1695391200000|2023-09-22 14:00:00|10261.29|10261.29|10271.86|10271.86|10273.42|10273.42|10261.2|10261.2|0
1695391500000|2023-09-22 14:05:00|10269.49|10269.49|10285.04|10285.04|10286.73|10286.73|10269.49|10269.49|0
1695391800000|2023-09-22 14:10:00|10287.41|10287.41|10280.75|10280.75|10289.78|10289.78|10280.07|10280.07|0
1695392100000|2023-09-22 14:15:00|10280.58|10280.58|10275.68|10275.68|10280.85|10280.85|10275.06|10275.06|0
1695392400000|2023-09-22 14:20:00|10274.99|10274.99|10289.07|10289.07|10291.44|10291.44|10274.99|10274.99|0
1695392700000|2023-09-22 14:25:00|10288.71|10288.71|10281.85|10281.85|10289.4|10289.4|10281.85|10281.85|0
1695393000000|2023-09-22 14:30:00|10281.5|10281.5|10305.89|10305.89|10305.89|10305.89|10281.24|10281.24|0
1695393300000|2023-09-22 14:35:00|10305.71|10305.71|10303.76|10303.76|10306.32|10306.32|10301.39|10301.39|0
1695393600000|2023-09-22 14:40:00|10303.91|10303.91|10297.95|10297.95|10303.91|10303.91|10297.95|10297.95|0
1695393900000|2023-09-22 14:45:00|10298.21|10298.21|10292.13|10292.13|10298.21|10298.21|10289.95|10289.95|0
1695394200000|2023-09-22 14:50:00|10291.87|10291.87|10290.35|10290.35|10292.61|10292.61|10285.63|10285.63|0
1695394500000|2023-09-22 14:55:00|10292.72|10292.72|10294.99|10294.99|10298.13|10298.13|10292.72|10292.72|0
1695394800000|2023-09-22 15:00:00|10295.25|10295.25|10277.11|10277.11|10295.57|10295.57|10276.67|10276.67|0
1695395100000|2023-09-22 15:05:00|10277.37|10277.37|10281.76|10281.76|10281.76|10281.76|10272.28|10272.28|0
1695395400000|2023-09-22 15:10:00|10282.1|10282.1|10275.73|10275.73|10282.2|10282.2|10275.65|10275.65|0
1695395700000|2023-09-22 15:15:00|10275.47|10275.47|10283.26|10283.26|10284.49|10284.49|10274.95|10274.95|0
1695396000000|2023-09-22 15:20:00|10283.61|10283.61|10284.76|10284.76|10285.09|10285.09|10281.13|10281.13|0
1695396300000|2023-09-22 15:25:00|10284.69|10284.69|10289.78|10289.78|10295.27|10295.27|10284.69|10284.69|0
1695626100000|2023-09-25 07:15:00|10273.92|10273.92|10277.56|10277.56|10277.91|10277.91|10268.46|10268.46|0
1695626400000|2023-09-25 07:20:00|10278.08|10278.08|10263.92|10263.92|10278.08|10278.08|10260.59|10260.59|0
1695626700000|2023-09-25 07:25:00|10264.81|10264.81|10274.36|10274.36|10274.36|10274.36|10264.81|10264.81|0
1695627000000|2023-09-25 07:30:00|10274.55|10274.55|10279.21|10279.21|10282.46|10282.46|10274.55|10274.55|0
1695627300000|2023-09-25 07:35:00|10278.68|10278.68|10266.82|10266.82|10278.68|10278.68|10266.38|10266.38|0
1695627600000|2023-09-25 07:40:00|10269.19|10269.19|10283.4|10283.4|10283.4|10283.4|10269.19|10269.19|0
1695627900000|2023-09-25 07:45:00|10281.03|10281.03|10277.67|10277.67|10282.42|10282.42|10277.15|10277.15|0
1695628200000|2023-09-25 07:50:00|10276.97|10276.97|10270.05|10270.05|10276.97|10276.97|10270.05|10270.05|0
1695628500000|2023-09-25 07:55:00|10271.09|10271.09|10272.02|10272.02|10274.24|10274.24|10271.09|10271.09|0
1695628800000|2023-09-25 08:00:00|10272.38|10272.38|10269.89|10269.89|10272.38|10272.38|10266.03|10266.03|0
1695629100000|2023-09-25 08:05:00|10267.52|10267.52|10261.21|10261.21|10267.52|10267.52|10261.21|10261.21|0
1695629400000|2023-09-25 08:10:00|10263.58|10263.58|10260.86|10260.86|10263.58|10263.58|10257.79|10257.79|0
1695629700000|2023-09-25 08:15:00|10260.77|10260.77|10254.28|10254.28|10260.77|10260.77|10253.4|10253.4|0
1695630000000|2023-09-25 08:20:00|10251.91|10251.91|10244.92|10244.92|10251.91|10251.91|10244.92|10244.92|0
1695630300000|2023-09-25 08:25:00|10244.4|10244.4|10230.81|10230.81|10244.4|10244.4|10230.81|10230.81|0
1695630600000|2023-09-25 08:30:00|10230.63|10230.63|10213.12|10213.12|10230.63|10230.63|10210.06|10210.06|0
1695630900000|2023-09-25 08:35:00|10210.75|10210.75|10193.59|10193.59|10210.75|10210.75|10190.53|10190.53|0
1695631200000|2023-09-25 08:40:00|10193.25|10193.25|10181.47|10181.47|10200.78|10200.78|10181.47|10181.47|0
1695631500000|2023-09-25 08:45:00|10180.16|10180.16|10195.88|10195.88|10195.88|10195.88|10176.13|10176.13|0
1695631800000|2023-09-25 08:50:00|10195.52|10195.52|10190.53|10190.53|10196.94|10196.94|10186.94|10186.94|0
1695632100000|2023-09-25 08:55:00|10192.9|10192.9|10184.3|10184.3|10192.9|10192.9|10184.3|10184.3|0
1695632400000|2023-09-25 09:00:00|10186.67|10186.67|10192.15|10192.15|10192.15|10192.15|10183.95|10183.95|0
1695632700000|2023-09-25 09:05:00|10192.61|10192.61|10203.47|10203.47|10207.33|10207.33|10192.61|10192.61|0
1695633000000|2023-09-25 09:10:00|10201.1|10201.1|10194.34|10194.34|10201.1|10201.1|10194.27|10194.27|0
1695633300000|2023-09-25 09:15:00|10194.52|10194.52|10196.78|10196.78|10196.78|10196.78|10194.52|10194.52|0
1695633600000|2023-09-25 09:20:00|10200.11|10200.11|10208.52|10208.52|10210.89|10210.89|10200.11|10200.11|0
1695633900000|2023-09-25 09:25:00|10209.04|10209.04|10218.36|10218.36|10218.36|10218.36|10209.04|10209.04|0
1695634200000|2023-09-25 09:30:00|10218|10218|10216.74|10216.74|10221.14|10221.14|10209.29|10209.29|0
1695634500000|2023-09-25 09:35:00|10216.48|10216.48|10214.7|10214.7|10216.48|10216.48|10211.14|10211.14|0
1695634800000|2023-09-25 09:40:00|10217.07|10217.07|10221.47|10221.47|10221.48|10221.48|10217.07|10217.07|0
1695635100000|2023-09-25 09:45:00|10221.21|10221.21|10221.19|10221.19|10221.36|10221.36|10216.19|10216.19|0
1695635400000|2023-09-25 09:50:00|10221.71|10221.71|10234.51|10234.51|10234.51|10234.51|10221.71|10221.71|0
1695635700000|2023-09-25 09:55:00|10236.88|10236.88|10239.74|10239.74|10240.69|10240.69|10236.88|10236.88|0
1695636000000|2023-09-25 10:00:00|10237.37|10237.37|10238.94|10238.94|10239.12|10239.12|10234.83|10234.83|0
1695636300000|2023-09-25 10:05:00|10238.58|10238.58|10233.99|10233.99|10238.58|10238.58|10232.94|10232.94|0
1695636600000|2023-09-25 10:10:00|10236.36|10236.36|10236.03|10236.03|10240.94|10240.94|10235.33|10235.33|0
1695636900000|2023-09-25 10:15:00|10238.4|10238.4|10243.91|10243.91|10247.85|10247.85|10238.4|10238.4|0
1695637200000|2023-09-25 10:20:00|10244.96|10244.96|10244.72|10244.72|10247.33|10247.33|10239.98|10239.98|0
1695637500000|2023-09-25 10:25:00|10242.35|10242.35|10237.43|10237.43|10242.35|10242.35|10233.81|10233.81|0
1695637800000|2023-09-25 10:30:00|10237.34|10237.34|10236.42|10236.42|10239.58|10239.58|10236.24|10236.24|0
1695638100000|2023-09-25 10:35:00|10236.77|10236.77|10234.41|10234.41|10237.06|10237.06|10234.11|10234.11|0
1695638400000|2023-09-25 10:40:00|10232.04|10232.04|10226.87|10226.87|10232.04|10232.04|10224.5|10224.5|0
1695638700000|2023-09-25 10:45:00|10224.5|10224.5|10231.85|10231.85|10232.39|10232.39|10221.94|10221.94|0
1695639000000|2023-09-25 10:50:00|10234.22|10234.22|10244.93|10244.93|10245.28|10245.28|10234.22|10234.22|0
1695639300000|2023-09-25 10:55:00|10245.1|10245.1|10247.04|10247.04|10247.57|10247.57|10245.1|10245.1|0
1695639600000|2023-09-25 11:00:00|10249.41|10249.41|10259.92|10259.92|10259.92|10259.92|10249.41|10249.41|0
1695639900000|2023-09-25 11:05:00|10262.29|10262.29|10264.18|10264.18|10266.82|10266.82|10262.29|10262.29|0
1695640200000|2023-09-25 11:10:00|10266.55|10266.55|10267.58|10267.58|10268.73|10268.73|10262.75|10262.75|0
1695640500000|2023-09-25 11:15:00|10267.49|10267.49|10257.49|10257.49|10268.98|10268.98|10257.49|10257.49|0
1695640800000|2023-09-25 11:20:00|10255.12|10255.12|10255.3|10255.3|10258.03|10258.03|10255.03|10255.03|0
1695641100000|2023-09-25 11:25:00|10255.64|10255.64|10254.11|10254.11|10258.01|10258.01|10254.01|10254.01|0
1695641400000|2023-09-25 11:30:00|10251.74|10251.74|10242.62|10242.62|10251.92|10251.92|10242.62|10242.62|0
1695641700000|2023-09-25 11:35:00|10242.44|10242.44|10244.97|10244.97|10247.34|10247.34|10242.44|10242.44|0
1695642000000|2023-09-25 11:40:00|10242.6|10242.6|10237.31|10237.31|10244.97|10244.97|10237.31|10237.31|0
1695642300000|2023-09-25 11:45:00|10237.13|10237.13|10227.8|10227.8|10237.13|10237.13|10227.8|10227.8|0
1695642600000|2023-09-25 11:50:00|10227.46|10227.46|10236.23|10236.23|10236.23|10236.23|10226.93|10226.93|0
1695642900000|2023-09-25 11:55:00|10238.6|10238.6|10231.25|10231.25|10238.6|10238.6|10231.25|10231.25|0
1695643200000|2023-09-25 12:00:00|10231.51|10231.51|10227.34|10227.34|10234.86|10234.86|10224.97|10224.97|0
1695643500000|2023-09-25 12:05:00|10229.71|10229.71|10233.4|10233.4|10234.45|10234.45|10229.71|10229.71|0
1695643800000|2023-09-25 12:10:00|10233.05|10233.05|10225.35|10225.35|10233.05|10233.05|10222.98|10222.98|0
1695644100000|2023-09-25 12:15:00|10225.09|10225.09|10219.25|10219.25|10225.09|10225.09|10219.25|10219.25|0
1695644400000|2023-09-25 12:20:00|10218.73|10218.73|10218.51|10218.51|10218.73|10218.73|10215.7|10215.7|0
1695644700000|2023-09-25 12:25:00|10220.88|10220.88|10228.25|10228.25|10228.25|10228.25|10218.51|10218.51|0
1695645000000|2023-09-25 12:30:00|10228.77|10228.77|10226.93|10226.93|10228.77|10228.77|10225.45|10225.45|0
1695645300000|2023-09-25 12:35:00|10229.3|10229.3|10226.59|10226.59|10230.76|10230.76|10224.04|10224.04|0
1695645600000|2023-09-25 12:40:00|10226.41|10226.41|10226.92|10226.92|10226.92|10226.92|10225.63|10225.63|0
1695645900000|2023-09-25 12:45:00|10227.27|10227.27|10224.35|10224.35|10227.27|10227.27|10224.35|10224.35|0
1695646200000|2023-09-25 12:50:00|10224.05|10224.05|10226.19|10226.19|10226.73|10226.73|10223.82|10223.82|0
1695646500000|2023-09-25 12:55:00|10223.82|10223.82|10214.44|10214.44|10223.82|10223.82|10213.19|10213.19|0
1695646800000|2023-09-25 13:00:00|10214.7|10214.7|10210.6|10210.6|10214.79|10214.79|10210|10210|0
1695647100000|2023-09-25 13:05:00|10212.97|10212.97|10217.14|10217.14|10217.22|10217.22|10211.23|10211.23|0
1695647400000|2023-09-25 13:10:00|10217.42|10217.42|10222.91|10222.91|10223.28|10223.28|10212.42|10212.42|0
1695647700000|2023-09-25 13:15:00|10222.65|10222.65|10215|10215|10223.61|10223.61|10215|10215|0
1695648000000|2023-09-25 13:20:00|10215.26|10215.26|10208.13|10208.13|10215.26|10215.26|10207.03|10207.03|0
1695648300000|2023-09-25 13:25:00|10208.35|10208.35|10209.91|10209.91|10209.98|10209.98|10207.54|10207.54|0
1695648600000|2023-09-25 13:30:00|10209.55|10209.55|10201.36|10201.36|10209.55|10209.55|10201|10201|0
1695648900000|2023-09-25 13:35:00|10203.73|10203.73|10215.48|10215.48|10215.48|10215.48|10200.88|10200.88|0
1695649200000|2023-09-25 13:40:00|10216|10216|10209.05|10209.05|10221.24|10221.24|10208.56|10208.56|0
1695649500000|2023-09-25 13:45:00|10209.31|10209.31|10212.28|10212.28|10215.16|10215.16|10203.35|10203.35|0
1695649800000|2023-09-25 13:50:00|10217.02|10217.02|10219.14|10219.14|10221.64|10221.64|10217.02|10217.02|0
1695650100000|2023-09-25 13:55:00|10216.77|10216.77|10216.13|10216.13|10221.74|10221.74|10215.6|10215.6|0
1695650400000|2023-09-25 14:00:00|10215.87|10215.87|10212.17|10212.17|10216.51|10216.51|10207.35|10207.35|0
1695650700000|2023-09-25 14:05:00|10209.8|10209.8|10214.59|10214.59|10219.89|10219.89|10209.45|10209.45|0
1695651000000|2023-09-25 14:10:00|10214.85|10214.85|10210.2|10210.2|10214.85|10214.85|10207.31|10207.31|0
1695651300000|2023-09-25 14:15:00|10209.85|10209.85|10213.35|10213.35|10215.91|10215.91|10206.79|10206.79|0
1695651600000|2023-09-25 14:20:00|10210.98|10210.98|10206.96|10206.96|10210.98|10210.98|10204.94|10204.94|0
1695651900000|2023-09-25 14:25:00|10204.59|10204.59|10198.25|10198.25|10204.59|10204.59|10197.61|10197.61|0
1695652200000|2023-09-25 14:30:00|10197.89|10197.89|10203.45|10203.45|10203.45|10203.45|10196.94|10196.94|0
1695652500000|2023-09-25 14:35:00|10201.08|10201.08|10190.67|10190.67|10202.29|10202.29|10190.41|10190.41|0
1695652800000|2023-09-25 14:40:00|10190.59|10190.59|10192.21|10192.21|10192.65|10192.65|10189.56|10189.56|0
1695653100000|2023-09-25 14:45:00|10192.47|10192.47|10199.3|10199.3|10200.9|10200.9|10191.77|10191.77|0
1695653400000|2023-09-25 14:50:00|10199.04|10199.04|10193.18|10193.18|10199.04|10199.04|10193.18|10193.18|0
1695653700000|2023-09-25 14:55:00|10192.83|10192.83|10196.07|10196.07|10198.97|10198.97|10190.28|10190.28|0
1695654000000|2023-09-25 15:00:00|10195.89|10195.89|10197.87|10197.87|10199.13|10199.13|10195.89|10195.89|0
1695654300000|2023-09-25 15:05:00|10197.69|10197.69|10207.03|10207.03|10207.03|10207.03|10197.69|10197.69|0
1695654600000|2023-09-25 15:10:00|10207.12|10207.12|10208.37|10208.37|10208.44|10208.44|10204.97|10204.97|0
1695654900000|2023-09-25 15:15:00|10208.89|10208.89|10229.44|10229.44|10229.62|10229.62|10208.89|10208.89|0
1695655200000|2023-09-25 15:20:00|10229.7|10229.7|10227.38|10227.38|10232.87|10232.87|10226.05|10226.05|0
1695655500000|2023-09-25 15:25:00|10229.75|10229.75|10234.55|10234.55|10234.55|10234.55|10229.14|10229.14|0
1695712500000|2023-09-26 07:15:00|10193.14|10193.14|10201.34|10201.34|10201.34|10201.34|10191.54|10191.54|0
1695712800000|2023-09-26 07:20:00|10201.7|10201.7|10223.82|10223.82|10223.82|10223.82|10201.7|10201.7|0
1695713100000|2023-09-26 07:25:00|10221.45|10221.45|10204.84|10204.84|10223.03|10223.03|10204.49|10204.49|0
1695713400000|2023-09-26 07:30:00|10207.21|10207.21|10213.47|10213.47|10215.84|10215.84|10203.79|10203.79|0
1695713700000|2023-09-26 07:35:00|10215.84|10215.84|10222.79|10222.79|10223.72|10223.72|10215.15|10215.15|0
1695714000000|2023-09-26 07:40:00|10222.61|10222.61|10238.79|10238.79|10240|10240|10222.61|10222.61|0
1695714300000|2023-09-26 07:45:00|10239.05|10239.05|10232.67|10232.67|10250.66|10250.66|10229.98|10229.98|0
1695714600000|2023-09-26 07:50:00|10232.39|10232.39|10221.02|10221.02|10235.7|10235.7|10220.66|10220.66|0
1695714900000|2023-09-26 07:55:00|10220.76|10220.76|10229.05|10229.05|10229.05|10229.05|10219.43|10219.43|0
1695715200000|2023-09-26 08:00:00|10228.33|10228.33|10221.95|10221.95|10229.2|10229.2|10218.8|10218.8|0
1695715500000|2023-09-26 08:05:00|10222.23|10222.23|10218.1|10218.1|10228.82|10228.82|10218.1|10218.1|0
1695715800000|2023-09-26 08:10:00|10217.84|10217.84|10223.69|10223.69|10226.84|10226.84|10217.32|10217.32|0
1695716100000|2023-09-26 08:15:00|10223.87|10223.87|10222.01|10222.01|10227.15|10227.15|10221.32|10221.32|0
1695716400000|2023-09-26 08:20:00|10224.38|10224.38|10212.77|10212.77|10226.63|10226.63|10212.77|10212.77|0
1695716700000|2023-09-26 08:25:00|10211.7|10211.7|10202.72|10202.72|10213.88|10213.88|10202.72|10202.72|0
1695717000000|2023-09-26 08:30:00|10197.98|10197.98|10191.43|10191.43|10197.98|10197.98|10184.79|10184.79|0
1695717300000|2023-09-26 08:35:00|10191.78|10191.78|10204.29|10204.29|10204.29|10204.29|10191.78|10191.78|0
1695717600000|2023-09-26 08:40:00|10201.92|10201.92|10194.5|10194.5|10202.01|10202.01|10194.5|10194.5|0
1695717900000|2023-09-26 08:45:00|10194.15|10194.15|10194.79|10194.79|10197.16|10197.16|10191.45|10191.45|0
1695718200000|2023-09-26 08:50:00|10195.05|10195.05|10198.69|10198.69|10199.67|10199.67|10195.05|10195.05|0
1695718500000|2023-09-26 08:55:00|10201.06|10201.06|10208.43|10208.43|10208.43|10208.43|10201.06|10201.06|0
1695718800000|2023-09-26 09:00:00|10208.17|10208.17|10198.09|10198.09|10208.17|10208.17|10198.09|10198.09|0
1695719100000|2023-09-26 09:05:00|10197.91|10197.91|10179.72|10179.72|10197.91|10197.91|10179.72|10179.72|0
1695719400000|2023-09-26 09:10:00|10179.65|10179.65|10195.27|10195.27|10195.27|10195.27|10176.93|10176.93|0
1695719700000|2023-09-26 09:15:00|10195.79|10195.79|10190.61|10190.61|10196.84|10196.84|10190.61|10190.61|0
1695720000000|2023-09-26 09:20:00|10188.24|10188.24|10188.26|10188.26|10188.32|10188.32|10183.58|10183.58|0
1695720300000|2023-09-26 09:25:00|10188.62|10188.62|10183.08|10183.08|10189.08|10189.08|10177.12|10177.12|0
1695720600000|2023-09-26 09:30:00|10182.73|10182.73|10183.12|10183.12|10188.87|10188.87|10180.66|10180.66|0
1695720900000|2023-09-26 09:35:00|10185.49|10185.49|10181.33|10181.33|10185.66|10185.66|10181.33|10181.33|0
1695721200000|2023-09-26 09:40:00|10180.81|10180.81|10166.78|10166.78|10180.81|10180.81|10166.78|10166.78|0
1695721500000|2023-09-26 09:45:00|10166.96|10166.96|10152.87|10152.87|10166.96|10166.96|10152.87|10152.87|0
1695721800000|2023-09-26 09:50:00|10150.5|10150.5|10151.52|10151.52|10155.04|10155.04|10147.68|10147.68|0
1695722100000|2023-09-26 09:55:00|10151.71|10151.71|10148.54|10148.54|10151.71|10151.71|10146.2|10146.2|0
1695722400000|2023-09-26 10:00:00|10148.17|10148.17|10160.22|10160.22|10160.22|10160.22|10147.8|10147.8|0
1695722700000|2023-09-26 10:05:00|10160.57|10160.57|10159.1|10159.1|10161.73|10161.73|10159.1|10159.1|0
1695723000000|2023-09-26 10:10:00|10159.44|10159.44|10135.08|10135.08|10159.44|10159.44|10135.08|10135.08|0
1695723300000|2023-09-26 10:15:00|10134.93|10134.93|10142.59|10142.59|10142.93|10142.93|10134.93|10134.93|0
1695723600000|2023-09-26 10:20:00|10144.96|10144.96|10160.18|10160.18|10160.18|10160.18|10144.21|10144.21|0
1695723900000|2023-09-26 10:25:00|10157.81|10157.81|10155.62|10155.62|10157.81|10157.81|10154.82|10154.82|0
1695724200000|2023-09-26 10:30:00|10155.71|10155.71|10146.14|10146.14|10155.97|10155.97|10145.71|10145.71|0
1695724500000|2023-09-26 10:35:00|10145.95|10145.95|10162.05|10162.05|10162.2|10162.2|10145.95|10145.95|0
1695724800000|2023-09-26 10:40:00|10161.87|10161.87|10158.1|10158.1|10164.5|10164.5|10157.49|10157.49|0
1695725100000|2023-09-26 10:45:00|10158.32|10158.32|10156.2|10156.2|10159.02|10159.02|10156.2|10156.2|0
1695725400000|2023-09-26 10:50:00|10155.94|10155.94|10161.54|10161.54|10161.54|10161.54|10155.41|10155.41|0
1695725700000|2023-09-26 10:55:00|10161.63|10161.63|10167.62|10167.62|10169.99|10169.99|10161.63|10161.63|0
1695726000000|2023-09-26 11:00:00|10167.77|10167.77|10165.53|10165.53|10169.01|10169.01|10165.53|10165.53|0
1695726300000|2023-09-26 11:05:00|10163.16|10163.16|10157.58|10157.58|10163.16|10163.16|10157.58|10157.58|0
1695726600000|2023-09-26 11:10:00|10157.76|10157.76|10168.59|10168.59|10168.59|10168.59|10157.76|10157.76|0
1695726900000|2023-09-26 11:15:00|10169.64|10169.64|10170.89|10170.89|10171.35|10171.35|10167.09|10167.09|0
1695727200000|2023-09-26 11:20:00|10170.54|10170.54|10170.4|10170.4|10173.47|10173.47|10170.02|10170.02|0
1695727500000|2023-09-26 11:25:00|10170.58|10170.58|10171.91|10171.91|10175.95|10175.95|10168.21|10168.21|0
1695727800000|2023-09-26 11:30:00|10172.26|10172.26|10175.18|10175.18|10175.5|10175.5|10172.26|10172.26|0
1695728100000|2023-09-26 11:35:00|10174.4|10174.4|10172.53|10172.53|10181.86|10181.86|10172.53|10172.53|0
1695728400000|2023-09-26 11:40:00|10172.99|10172.99|10169.83|10169.83|10173.09|10173.09|10169.83|10169.83|0
1695728700000|2023-09-26 11:45:00|10169.57|10169.57|10171|10171|10171|10171|10168.63|10168.63|0
1695729000000|2023-09-26 11:50:00|10170.91|10170.91|10168.19|10168.19|10170.91|10170.91|10167.57|10167.57|0
1695729300000|2023-09-26 11:55:00|10168.1|10168.1|10169.24|10169.24|10172.48|10172.48|10168.1|10168.1|0
1695729600000|2023-09-26 12:00:00|10166.87|10166.87|10164.47|10164.47|10170.13|10170.13|10163.86|10163.86|0
1695729900000|2023-09-26 12:05:00|10162.1|10162.1|10172.03|10172.03|10174.12|10174.12|10159.12|10159.12|0
1695730200000|2023-09-26 12:10:00|10172.29|10172.29|10164.35|10164.35|10173.86|10173.86|10164.35|10164.35|0
1695730500000|2023-09-26 12:15:00|10164.26|10164.26|10171.09|10171.09|10171.09|10171.09|10161.12|10161.12|0
1695730800000|2023-09-26 12:20:00|10168.72|10168.72|10163.51|10163.51|10168.72|10168.72|10159.07|10159.07|0
1695731100000|2023-09-26 12:25:00|10161.14|10161.14|10165.11|10165.11|10166.94|10166.94|10161.14|10161.14|0
1695731400000|2023-09-26 12:30:00|10164.85|10164.85|10159.68|10159.68|10164.85|10164.85|10159.5|10159.5|0
1695731700000|2023-09-26 12:35:00|10162.05|10162.05|10158.36|10158.36|10162.66|10162.66|10152.74|10152.74|0
1695732000000|2023-09-26 12:40:00|10158.1|10158.1|10160.07|10160.07|10163.3|10163.3|10158.1|10158.1|0
1695732300000|2023-09-26 12:45:00|10159.72|10159.72|10167.24|10167.24|10167.24|10167.24|10159.72|10159.72|0
1695732600000|2023-09-26 12:50:00|10166.98|10166.98|10166.64|10166.64|10166.98|10166.98|10163.38|10163.38|0
1695732900000|2023-09-26 12:55:00|10166.29|10166.29|10170.15|10170.15|10170.34|10170.34|10162.44|10162.44|0
1695733200000|2023-09-26 13:00:00|10169.81|10169.81|10171.19|10171.19|10171.99|10171.99|10166.64|10166.64|0
1695733500000|2023-09-26 13:05:00|10170.93|10170.93|10161.5|10161.5|10170.93|10170.93|10161.5|10161.5|0
1695733800000|2023-09-26 13:10:00|10161.15|10161.15|10161.01|10161.01|10161.15|10161.15|10158.64|10158.64|0
1695734100000|2023-09-26 13:15:00|10158.64|10158.64|10156.3|10156.3|10159.73|10159.73|10156.3|10156.3|0
1695734400000|2023-09-26 13:20:00|10153.93|10153.93|10167.14|10167.14|10167.14|10167.14|10153.75|10153.75|0
1695734700000|2023-09-26 13:25:00|10167.32|10167.32|10178.18|10178.18|10178.18|10178.18|10167.32|10167.32|0
1695735000000|2023-09-26 13:30:00|10178.54|10178.54|10184.63|10184.63|10185.15|10185.15|10174.18|10174.18|0
1695735300000|2023-09-26 13:35:00|10189.37|10189.37|10193.56|10193.56|10193.57|10193.57|10187.34|10187.34|0
1695735600000|2023-09-26 13:40:00|10195.93|10195.93|10197.87|10197.87|10197.87|10197.87|10184.73|10184.73|0
1695735900000|2023-09-26 13:45:00|10197.61|10197.61|10184.73|10184.73|10197.96|10197.96|10181.39|10181.39|0
1695736200000|2023-09-26 13:50:00|10184.08|10184.08|10175.48|10175.48|10184.87|10184.87|10175.48|10175.48|0
1695736500000|2023-09-26 13:55:00|10176.19|10176.19|10167.48|10167.48|10176.54|10176.54|10167.08|10167.08|0
1695736800000|2023-09-26 14:00:00|10168|10168|10167.11|10167.11|10174.17|10174.17|10167.11|10167.11|0
1695737100000|2023-09-26 14:05:00|10164.74|10164.74|10162.75|10162.75|10165.8|10165.8|10161.48|10161.48|0
1695737400000|2023-09-26 14:10:00|10162.49|10162.49|10143.97|10143.97|10162.49|10162.49|10143.96|10143.96|0
1695737700000|2023-09-26 14:15:00|10143.71|10143.71|10138.6|10138.6|10143.71|10143.71|10130.54|10130.54|0
1695738000000|2023-09-26 14:20:00|10138.53|10138.53|10138.64|10138.64|10144.07|10144.07|10132.4|10132.4|0
1695738300000|2023-09-26 14:25:00|10138.46|10138.46|10156.11|10156.11|10156.19|10156.19|10135.73|10135.73|0
1695738600000|2023-09-26 14:30:00|10155.93|10155.93|10145.23|10145.23|10156.11|10156.11|10142.48|10142.48|0
1695738900000|2023-09-26 14:35:00|10144.88|10144.88|10159.14|10159.14|10159.14|10159.14|10144.62|10144.62|0
1695739200000|2023-09-26 14:40:00|10159.86|10159.86|10180.07|10180.07|10180.07|10180.07|10159.86|10159.86|0
1695739500000|2023-09-26 14:45:00|10179.9|10179.9|10176.63|10176.63|10181.85|10181.85|10176.63|10176.63|0
1695739800000|2023-09-26 14:50:00|10176.45|10176.45|10168.29|10168.29|10177.07|10177.07|10168.29|10168.29|0
1695740100000|2023-09-26 14:55:00|10168.47|10168.47|10172.04|10172.04|10172.39|10172.39|10164.18|10164.18|0
1695740400000|2023-09-26 15:00:00|10171.95|10171.95|10171.59|10171.59|10175.28|10175.28|10169.93|10169.93|0
1695740700000|2023-09-26 15:05:00|10171.33|10171.33|10157.59|10157.59|10171.33|10171.33|10155.49|10155.49|0
1695741000000|2023-09-26 15:10:00|10157.24|10157.24|10158.16|10158.16|10160.14|10160.14|10154|10154|0
1695741300000|2023-09-26 15:15:00|10158|10158|10161.68|10161.68|10161.68|10161.68|10154.8|10154.8|0
1695741600000|2023-09-26 15:20:00|10162.03|10162.03|10163.23|10163.23|10164.46|10164.46|10161.07|10161.07|0
1695741900000|2023-09-26 15:25:00|10163.05|10163.05|10161.98|10161.98|10165.42|10165.42|10159.88|10159.88|0
1695798900000|2023-09-27 07:15:00|10157.72|10157.72|10142.77|10142.77|10162.11|10162.11|10142.77|10142.77|0
1695799200000|2023-09-27 07:20:00|10142.59|10142.59|10144.02|10144.02|10146.39|10146.39|10136.46|10136.46|0
1695799500000|2023-09-27 07:25:00|10146.39|10146.39|10153|10153|10153|10153|10139.65|10139.65|0
1695799800000|2023-09-27 07:30:00|10152.54|10152.54|10145.71|10145.71|10153.06|10153.06|10143.47|10143.47|0
1695800100000|2023-09-27 07:35:00|10152.81|10152.81|10153.22|10153.22|10158.42|10158.42|10151.9|10151.9|0
1695800400000|2023-09-27 07:40:00|10155.59|10155.59|10158.69|10158.69|10159.79|10159.79|10155.59|10155.59|0
1695800700000|2023-09-27 07:45:00|10158.17|10158.17|10161.5|10161.5|10161.5|10161.5|10158.17|10158.17|0
1695801000000|2023-09-27 07:50:00|10161.67|10161.67|10172.12|10172.12|10172.12|10172.12|10161.67|10161.67|0
1695801300000|2023-09-27 07:55:00|10174.49|10174.49|10183.7|10183.7|10188.44|10188.44|10174.49|10174.49|0
1695801600000|2023-09-27 08:00:00|10186.07|10186.07|10194.89|10194.89|10194.89|10194.89|10186.07|10186.07|0
1695801900000|2023-09-27 08:05:00|10194.63|10194.63|10198.67|10198.67|10200.32|10200.32|10194.63|10194.63|0
1695802200000|2023-09-27 08:10:00|10198.85|10198.85|10208.6|10208.6|10210.33|10210.33|10198.85|10198.85|0
1695802500000|2023-09-27 08:15:00|10209.12|10209.12|10202.01|10202.01|10211.49|10211.49|10199.64|10199.64|0
1695802800000|2023-09-27 08:20:00|10202.31|10202.31|10209.63|10209.63|10211.64|10211.64|10200.49|10200.49|0
1695803100000|2023-09-27 08:25:00|10209.37|10209.37|10193.56|10193.56|10211.47|10211.47|10193.56|10193.56|0
1695803400000|2023-09-27 08:30:00|10192.52|10192.52|10196.25|10196.25|10196.25|10196.25|10188.13|10188.13|0
1695803700000|2023-09-27 08:35:00|10196.44|10196.44|10191.48|10191.48|10197.58|10197.58|10191.3|10191.3|0
1695804000000|2023-09-27 08:40:00|10190.09|10190.09|10189.48|10189.48|10190.98|10190.98|10186.6|10186.6|0
1695804300000|2023-09-27 08:45:00|10187.11|10187.11|10186.48|10186.48|10187.11|10187.11|10184.11|10184.11|0
1695804600000|2023-09-27 08:50:00|10185.96|10185.96|10183.64|10183.64|10186.22|10186.22|10183.3|10183.3|0
1695804900000|2023-09-27 08:55:00|10184|10184|10184.76|10184.76|10186.86|10186.86|10181.87|10181.87|0
1695805200000|2023-09-27 09:00:00|10187.13|10187.13|10195.71|10195.71|10195.71|10195.71|10187.13|10187.13|0
1695805500000|2023-09-27 09:05:00|10196.06|10196.06|10190.81|10190.81|10196.06|10196.06|10188.71|10188.71|0
1695805800000|2023-09-27 09:10:00|10191.5|10191.5|10200.95|10200.95|10203.32|10203.32|10191.5|10191.5|0
1695806100000|2023-09-27 09:15:00|10201.64|10201.64|10196.56|10196.56|10201.64|10201.64|10193.22|10193.22|0
1695806400000|2023-09-27 09:20:00|10196.74|10196.74|10194.58|10194.58|10197|10197|10194.09|10194.09|0
1695806700000|2023-09-27 09:25:00|10194.76|10194.76|10195.51|10195.51|10195.51|10195.51|10192.74|10192.74|0
1695807000000|2023-09-27 09:30:00|10195.42|10195.42|10196.19|10196.19|10201.39|10201.39|10195.42|10195.42|0
1695807300000|2023-09-27 09:35:00|10195.67|10195.67|10193.32|10193.32|10197.85|10197.85|10193.32|10193.32|0
1695807600000|2023-09-27 09:40:00|10191.15|10191.15|10179.7|10179.7|10191.15|10191.15|10179|10179|0
1695807900000|2023-09-27 09:45:00|10179.96|10179.96|10191.98|10191.98|10191.98|10191.98|10179.96|10179.96|0
1695808200000|2023-09-27 09:50:00|10191.9|10191.9|10184.73|10184.73|10192.45|10192.45|10184.73|10184.73|0
1695808500000|2023-09-27 09:55:00|10184.99|10184.99|10184.69|10184.69|10185.38|10185.38|10182.14|10182.14|0
1695808800000|2023-09-27 10:00:00|10184.35|10184.35|10179.97|10179.97|10184.35|10184.35|10179.97|10179.97|0
1695809100000|2023-09-27 10:05:00|10178.89|10178.89|10173.29|10173.29|10178.98|10178.98|10170.4|10170.4|0
1695809400000|2023-09-27 10:10:00|10173.55|10173.55|10168.5|10168.5|10174.06|10174.06|10168.24|10168.24|0
1695809700000|2023-09-27 10:15:00|10167.79|10167.79|10165.5|10165.5|10170.42|10170.42|10165.5|10165.5|0
1695810000000|2023-09-27 10:20:00|10165.68|10165.68|10159.11|10159.11|10165.85|10165.85|10159.11|10159.11|0
1695810300000|2023-09-27 10:25:00|10161.48|10161.48|10174.13|10174.13|10176.5|10176.5|10161.48|10161.48|0
1695810600000|2023-09-27 10:30:00|10174.47|10174.47|10175.19|10175.19|10175.45|10175.45|10170.29|10170.29|0
1695810900000|2023-09-27 10:35:00|10174.93|10174.93|10172.12|10172.12|10174.93|10174.93|10168.7|10168.7|0
1695811200000|2023-09-27 10:40:00|10169.75|10169.75|10165.8|10165.8|10170.8|10170.8|10165.8|10165.8|0
1695811500000|2023-09-27 10:45:00|10166.32|10166.32|10176.57|10176.57|10176.57|10176.57|10166.32|10166.32|0
1695811800000|2023-09-27 10:50:00|10177.09|10177.09|10181.83|10181.83|10182.09|10182.09|10177.09|10177.09|0
1695812100000|2023-09-27 10:55:00|10179.46|10179.46|10183.66|10183.66|10184.54|10184.54|10177.09|10177.09|0
1695812400000|2023-09-27 11:00:00|10183.4|10183.4|10180.5|10180.5|10183.4|10183.4|10175.15|10175.15|0
1695812700000|2023-09-27 11:05:00|10179.85|10179.85|10174.63|10174.63|10180.66|10180.66|10174.63|10174.63|0
1695813000000|2023-09-27 11:10:00|10174.98|10174.98|10172.68|10172.68|10179.72|10179.72|10169.53|10169.53|0
1695813300000|2023-09-27 11:15:00|10173.2|10173.2|10181.23|10181.23|10181.23|10181.23|10173.2|10173.2|0
1695813600000|2023-09-27 11:20:00|10181.32|10181.32|10186.92|10186.92|10186.92|10186.92|10181.32|10181.32|0
1695813900000|2023-09-27 11:25:00|10184.55|10184.55|10181.56|10181.56|10185.6|10185.6|10181.3|10181.3|0
1695814200000|2023-09-27 11:30:00|10183.67|10183.67|10165.85|10165.85|10183.67|10183.67|10165.85|10165.85|0
1695814500000|2023-09-27 11:35:00|10164.63|10164.63|10153.86|10153.86|10164.63|10164.63|10153.86|10153.86|0
1695814800000|2023-09-27 11:40:00|10154.55|10154.55|10159.55|10159.55|10161.12|10161.12|10152.18|10152.18|0
1695815100000|2023-09-27 11:45:00|10159.63|10159.63|10167.02|10167.02|10167.02|10167.02|10159.47|10159.47|0
1695815400000|2023-09-27 11:50:00|10169.39|10169.39|10173.51|10173.51|10173.77|10173.77|10169.39|10169.39|0
1695815700000|2023-09-27 11:55:00|10173.35|10173.35|10173.62|10173.62|10173.71|10173.71|10173.35|10173.35|0
1695816000000|2023-09-27 12:00:00|10175.99|10175.99|10168.89|10168.89|10176.08|10176.08|10168.89|10168.89|0
1695816300000|2023-09-27 12:05:00|10168.36|10168.36|10167.66|10167.66|10168.44|10168.44|10165.36|10165.36|0
1695816600000|2023-09-27 12:10:00|10167.92|10167.92|10173.54|10173.54|10173.62|10173.62|10165.19|10165.19|0
1695816900000|2023-09-27 12:15:00|10173.72|10173.72|10173.28|10173.28|10177.48|10177.48|10173.28|10173.28|0
1695817200000|2023-09-27 12:20:00|10173.54|10173.54|10170.38|10170.38|10173.54|10173.54|10170.38|10170.38|0
1695817500000|2023-09-27 12:25:00|10169.85|10169.85|10171.42|10171.42|10171.42|10171.42|10167.48|10167.48|0
1695817800000|2023-09-27 12:30:00|10171.6|10171.6|10173.49|10173.49|10174.88|10174.88|10171.6|10171.6|0
1695818100000|2023-09-27 12:35:00|10171.12|10171.12|10167.48|10167.48|10171.2|10171.2|10167.48|10167.48|0
1695818400000|2023-09-27 12:40:00|10165.11|10165.11|10171.2|10171.2|10171.2|10171.2|10161.53|10161.53|0
1695818700000|2023-09-27 12:45:00|10173.57|10173.57|10174.15|10174.15|10175.49|10175.49|10173.12|10173.12|0
1695819000000|2023-09-27 12:50:00|10173.97|10173.97|10179.13|10179.13|10179.13|10179.13|10173.97|10173.97|0
1695819300000|2023-09-27 12:55:00|10179.51|10179.51|10173.28|10173.28|10183.28|10183.28|10172.84|10172.84|0
1695819600000|2023-09-27 13:00:00|10173.02|10173.02|10173.76|10173.76|10175.06|10175.06|10171.8|10171.8|0
1695819900000|2023-09-27 13:05:00|10174.54|10174.54|10174.51|10174.51|10175.04|10175.04|10169.76|10169.76|0
1695820200000|2023-09-27 13:10:00|10175.03|10175.03|10170.2|10170.2|10175.56|10175.56|10170.2|10170.2|0
1695820500000|2023-09-27 13:15:00|10170.72|10170.72|10175.07|10175.07|10175.07|10175.07|10170.72|10170.72|0
1695820800000|2023-09-27 13:20:00|10174.81|10174.81|10177.71|10177.71|10177.71|10177.71|10174.73|10174.73|0
1695821100000|2023-09-27 13:25:00|10177.79|10177.79|10174.47|10174.47|10177.79|10177.79|10174.12|10174.12|0
1695821400000|2023-09-27 13:30:00|10174.99|10174.99|10179.53|10179.53|10188.95|10188.95|10172.97|10172.97|0
1695821700000|2023-09-27 13:35:00|10179.79|10179.79|10158.51|10158.51|10180.14|10180.14|10155.7|10155.7|0
1695822000000|2023-09-27 13:40:00|10158.61|10158.61|10157.3|10157.3|10160.98|10160.98|10153.51|10153.51|0
1695822300000|2023-09-27 13:45:00|10157.2|10157.2|10159.96|10159.96|10167.03|10167.03|10152.82|10152.82|0
1695822600000|2023-09-27 13:50:00|10160.31|10160.31|10158.73|10158.73|10160.67|10160.67|10157.34|10157.34|0
1695822900000|2023-09-27 13:55:00|10158.12|10158.12|10151.54|10151.54|10158.12|10158.12|10151.54|10151.54|0
1695823200000|2023-09-27 14:00:00|10151.88|10151.88|10149.01|10149.01|10159.6|10159.6|10148.66|10148.66|0
1695823500000|2023-09-27 14:05:00|10153.75|10153.75|10150.57|10150.57|10153.75|10153.75|10146.45|10146.45|0
1695823800000|2023-09-27 14:10:00|10150.76|10150.76|10141.94|10141.94|10150.76|10150.76|10140.97|10140.97|0
1695824100000|2023-09-27 14:15:00|10140.89|10140.89|10138.81|10138.81|10142.82|10142.82|10134.32|10134.32|0
1695824400000|2023-09-27 14:20:00|10139.15|10139.15|10147.5|10147.5|10147.5|10147.5|10139.15|10139.15|0
1695824700000|2023-09-27 14:25:00|10147.67|10147.67|10138.88|10138.88|10148.11|10148.11|10138.36|10138.36|0
1695825000000|2023-09-27 14:30:00|10138.54|10138.54|10140.89|10140.89|10142.28|10142.28|10129.11|10129.11|0
1695825300000|2023-09-27 14:35:00|10141.15|10141.15|10130.1|10130.1|10146.06|10146.06|10130.1|10130.1|0
1695825600000|2023-09-27 14:40:00|10130|10130|10120.72|10120.72|10130|10130|10120.72|10120.72|0
1695825900000|2023-09-27 14:45:00|10120.9|10120.9|10117.03|10117.03|10121.08|10121.08|10112.29|10112.29|0
1695826200000|2023-09-27 14:50:00|10114.66|10114.66|10103.51|10103.51|10114.66|10114.66|10102.4|10102.4|0
1695826500000|2023-09-27 14:55:00|10103.77|10103.77|10102.95|10102.95|10104.47|10104.47|10096.27|10096.27|0
1695826800000|2023-09-27 15:00:00|10105.32|10105.32|10101.18|10101.18|10106.77|10106.77|10100.39|10100.39|0
1695827100000|2023-09-27 15:05:00|10101.53|10101.53|10110.45|10110.45|10110.45|10110.45|10101.53|10101.53|0
1695827400000|2023-09-27 15:10:00|10110.1|10110.1|10113.84|10113.84|10114.07|10114.07|10106.73|10106.73|0
1695827700000|2023-09-27 15:15:00|10111.47|10111.47|10101.74|10101.74|10111.62|10111.62|10099.74|10099.74|0
1695828000000|2023-09-27 15:20:00|10101.92|10101.92|10099.11|10099.11|10103.5|10103.5|10097.73|10097.73|0
1695828300000|2023-09-27 15:25:00|10096.74|10096.74|10094.23|10094.23|10100.9|10100.9|10093.4|10093.4|0
1695885300000|2023-09-28 07:15:00|10112.96|10112.96|10110.98|10110.98|10117.22|10117.22|10109.02|10109.02|0
1695885600000|2023-09-28 07:20:00|10112.02|10112.02|10119.17|10119.17|10120.34|10120.34|10112.02|10112.02|0
1695885900000|2023-09-28 07:25:00|10114.43|10114.43|10100.33|10100.33|10115.15|10115.15|10100.29|10100.29|0
1695886200000|2023-09-28 07:30:00|10099.99|10099.99|10098.04|10098.04|10099.99|10099.99|10091.11|10091.11|0
1695886500000|2023-09-28 07:35:00|10097.78|10097.78|10108.6|10108.6|10109.29|10109.29|10097.78|10097.78|0
1695886800000|2023-09-28 07:40:00|10108.13|10108.13|10108.9|10108.9|10113.68|10113.68|10106.57|10106.57|0
1695887100000|2023-09-28 07:45:00|10109.16|10109.16|10108.62|10108.62|10112.49|10112.49|10107.75|10107.75|0
1695887400000|2023-09-28 07:50:00|10108.27|10108.27|10099.26|10099.26|10108.27|10108.27|10096.63|10096.63|0
1695887700000|2023-09-28 07:55:00|10098.48|10098.48|10102.94|10102.94|10102.94|10102.94|10096.2|10096.2|0
1695888000000|2023-09-28 08:00:00|10102.42|10102.42|10082.51|10082.51|10102.42|10102.42|10082.51|10082.51|0
1695888300000|2023-09-28 08:05:00|10084.88|10084.88|10085.42|10085.42|10085.89|10085.89|10077.74|10077.74|0
1695888600000|2023-09-28 08:10:00|10085.68|10085.68|10083.23|10083.23|10087.69|10087.69|10082.6|10082.6|0
1695888900000|2023-09-28 08:15:00|10082.97|10082.97|10087.76|10087.76|10087.76|10087.76|10081.57|10081.57|0
1695889200000|2023-09-28 08:20:00|10087.41|10087.41|10079.53|10079.53|10087.41|10087.41|10078.05|10078.05|0
1695889500000|2023-09-28 08:25:00|10079.18|10079.18|10070.22|10070.22|10079.18|10079.18|10070.22|10070.22|0
1695889800000|2023-09-28 08:30:00|10070.4|10070.4|10063.22|10063.22|10072.19|10072.19|10060.41|10060.41|0
1695890100000|2023-09-28 08:35:00|10065.59|10065.59|10068.32|10068.32|10068.32|10068.32|10057.22|10057.22|0
1695890400000|2023-09-28 08:40:00|10068.84|10068.84|10081.18|10081.18|10081.7|10081.7|10068.84|10068.84|0
1695890700000|2023-09-28 08:45:00|10081.36|10081.36|10092.75|10092.75|10092.75|10092.75|10081.1|10081.1|0
1695891000000|2023-09-28 08:50:00|10095.12|10095.12|10099.31|10099.31|10100.22|10100.22|10095.12|10095.12|0
1695891300000|2023-09-28 08:55:00|10098.79|10098.79|10094.99|10094.99|10099.62|10099.62|10094.99|10094.99|0
1695891600000|2023-09-28 09:00:00|10097.36|10097.36|10085.92|10085.92|10097.51|10097.51|10085.76|10085.76|0
1695891900000|2023-09-28 09:05:00|10085.57|10085.57|10077.52|10077.52|10085.57|10085.57|10072.26|10072.26|0
1695892200000|2023-09-28 09:10:00|10078.06|10078.06|10070.42|10070.42|10078.23|10078.23|10066.58|10066.58|0
1695892500000|2023-09-28 09:15:00|10070.6|10070.6|10062.88|10062.88|10070.6|10070.6|10060.38|10060.38|0
1695892800000|2023-09-28 09:20:00|10065.25|10065.25|10073.69|10073.69|10073.86|10073.86|10065.25|10065.25|0
1695893100000|2023-09-28 09:25:00|10074.21|10074.21|10062.06|10062.06|10076.86|10076.86|10061.45|10061.45|0
1695893400000|2023-09-28 09:30:00|10059.69|10059.69|10068.61|10068.61|10072.32|10072.32|10059.35|10059.35|0
1695893700000|2023-09-28 09:35:00|10068.87|10068.87|10073.07|10073.07|10079.57|10079.57|10068.35|10068.35|0
1695894000000|2023-09-28 09:40:00|10075.44|10075.44|10083.99|10083.99|10083.99|10083.99|10075.44|10075.44|0
1695894300000|2023-09-28 09:45:00|10084.25|10084.25|10086.68|10086.68|10086.76|10086.76|10084.12|10084.12|0
1695894600000|2023-09-28 09:50:00|10086.83|10086.83|10103.43|10103.43|10103.79|10103.79|10086.83|10086.83|0
1695894900000|2023-09-28 09:55:00|10103.25|10103.25|10112.11|10112.11|10112.11|10112.11|10103.25|10103.25|0
1695895200000|2023-09-28 10:00:00|10114.48|10114.48|10118.27|10118.27|10120.64|10120.64|10111.25|10111.25|0
1695895500000|2023-09-28 10:05:00|10118.53|10118.53|10118.35|10118.35|10118.53|10118.53|10118.17|10118.17|0
1695895800000|2023-09-28 10:10:00|10123.09|10123.09|10128.61|10128.61|10129.22|10129.22|10123.09|10123.09|0
1695896100000|2023-09-28 10:15:00|10130.98|10130.98|10138.38|10138.38|10138.46|10138.46|10130.98|10130.98|0
1695896400000|2023-09-28 10:20:00|10138.2|10138.2|10131.39|10131.39|10139.01|10139.01|10131.13|10131.13|0
1695896700000|2023-09-28 10:25:00|10130.97|10130.97|10119.26|10119.26|10130.97|10130.97|10114.1|10114.1|0
1695897000000|2023-09-28 10:30:00|10118.9|10118.9|10126.29|10126.29|10126.29|10126.29|10118.9|10118.9|0
1695897300000|2023-09-28 10:35:00|10126.81|10126.81|10130.05|10130.05|10130.66|10130.66|10126.81|10126.81|0
1695897600000|2023-09-28 10:40:00|10130.2|10130.2|10127.47|10127.47|10133.87|10133.87|10127.47|10127.47|0
1695897900000|2023-09-28 10:45:00|10127.21|10127.21|10123.32|10123.32|10127.21|10127.21|10120.8|10120.8|0
1695898200000|2023-09-28 10:50:00|10123.84|10123.84|10115.64|10115.64|10123.84|10123.84|10115.64|10115.64|0
1695898500000|2023-09-28 10:55:00|10115.82|10115.82|10119.51|10119.51|10120.37|10120.37|10113.45|10113.45|0
1695898800000|2023-09-28 11:00:00|10122.05|10122.05|10127.09|10127.09|10127.27|10127.27|10122.05|10122.05|0
1695899100000|2023-09-28 11:05:00|10122.35|10122.35|10120.24|10120.24|10124.61|10124.61|10117.61|10117.61|0
1695899400000|2023-09-28 11:10:00|10117.87|10117.87|10115.43|10115.43|10117.88|10117.88|10112.45|10112.45|0
1695899700000|2023-09-28 11:15:00|10115.62|10115.62|10120.83|10120.83|10121.87|10121.87|10115.36|10115.36|0
1695900000000|2023-09-28 11:20:00|10120.57|10120.57|10122.59|10122.59|10122.76|10122.76|10120.31|10120.31|0
1695900300000|2023-09-28 11:25:00|10120.22|10120.22|10121.73|10121.73|10121.91|10121.91|10119.38|10119.38|0
1695900600000|2023-09-28 11:30:00|10119.36|10119.36|10118.14|10118.14|10119.36|10119.36|10117.66|10117.66|0
1695900900000|2023-09-28 11:35:00|10118.4|10118.4|10114.31|10114.31|10122.56|10122.56|10114.31|10114.31|0
1695901200000|2023-09-28 11:40:00|10114.57|10114.57|10109.57|10109.57|10114.83|10114.83|10109.57|10109.57|0
1695901500000|2023-09-28 11:45:00|10107.2|10107.2|10111.14|10111.14|10111.91|10111.91|10107.2|10107.2|0
1695901800000|2023-09-28 11:50:00|10108.77|10108.77|10110.26|10110.26|10113.59|10113.59|10108.77|10108.77|0
1695902100000|2023-09-28 11:55:00|10110.45|10110.45|10113.06|10113.06|10113.06|10113.06|10110.45|10110.45|0
1695902400000|2023-09-28 12:00:00|10113.85|10113.85|10126.14|10126.14|10126.14|10126.14|10113.15|10113.15|0
1695902700000|2023-09-28 12:05:00|10125.62|10125.62|10131.3|10131.3|10135.1|10135.1|10125.36|10125.36|0
1695903000000|2023-09-28 12:10:00|10131.45|10131.45|10121.37|10121.37|10131.45|10131.45|10121.37|10121.37|0
1695903300000|2023-09-28 12:15:00|10123.74|10123.74|10136.19|10136.19|10136.19|10136.19|10121.14|10121.14|0
1695903600000|2023-09-28 12:20:00|10133.82|10133.82|10129.92|10129.92|10133.82|10133.82|10129.92|10129.92|0
1695903900000|2023-09-28 12:25:00|10129.55|10129.55|10129.81|10129.81|10129.81|10129.81|10126.92|10126.92|0
1695904200000|2023-09-28 12:30:00|10129.02|10129.02|10139.41|10139.41|10139.56|10139.56|10128.4|10128.4|0
1695904500000|2023-09-28 12:35:00|10139.48|10139.48|10132.23|10132.23|10139.48|10139.48|10132.23|10132.23|0
1695904800000|2023-09-28 12:40:00|10134.6|10134.6|10138.78|10138.78|10142.45|10142.45|10134.6|10134.6|0
1695905100000|2023-09-28 12:45:00|10138.95|10138.95|10127.54|10127.54|10138.95|10138.95|10122.28|10122.28|0
1695905400000|2023-09-28 12:50:00|10127.35|10127.35|10130.25|10130.25|10134.79|10134.79|10121.03|10121.03|0
1695905700000|2023-09-28 12:55:00|10130.1|10130.1|10128.35|10128.35|10130.1|10130.1|10121.42|10121.42|0
1695906000000|2023-09-28 13:00:00|10128|10128|10139.36|10139.36|10139.36|10139.36|10128|10128|0
1695906300000|2023-09-28 13:05:00|10136.99|10136.99|10142.28|10142.28|10150.68|10150.68|10136.38|10136.38|0
1695906600000|2023-09-28 13:10:00|10139.91|10139.91|10138.88|10138.88|10139.91|10139.91|10134.35|10134.35|0
1695906900000|2023-09-28 13:15:00|10139.4|10139.4|10138|10138|10142.04|10142.04|10136.52|10136.52|0
1695907200000|2023-09-28 13:20:00|10137.48|10137.48|10132.97|10132.97|10137.48|10137.48|10132.79|10132.79|0
1695907500000|2023-09-28 13:25:00|10135.34|10135.34|10140.35|10140.35|10140.53|10140.53|10134.78|10134.78|0
1695907800000|2023-09-28 13:30:00|10145.09|10145.09|10144.42|10144.42|10146.25|10146.25|10135.49|10135.49|0
1695908100000|2023-09-28 13:35:00|10144.16|10144.16|10140.35|10140.35|10146.08|10146.08|10129.07|10129.07|0
1695908400000|2023-09-28 13:40:00|10140.61|10140.61|10130.24|10130.24|10142.54|10142.54|10130.24|10130.24|0
1695908700000|2023-09-28 13:45:00|10129.98|10129.98|10132.39|10132.39|10141.18|10141.18|10129.98|10129.98|0
1695909000000|2023-09-28 13:50:00|10132.05|10132.05|10146.2|10146.2|10146.2|10146.2|10132.05|10132.05|0
1695909300000|2023-09-28 13:55:00|10146.46|10146.46|10145.82|10145.82|10148.01|10148.01|10140.02|10140.02|0
1695909600000|2023-09-28 14:00:00|10146|10146|10151.07|10151.07|10156.22|10156.22|10145.33|10145.33|0
1695909900000|2023-09-28 14:05:00|10148.7|10148.7|10159.01|10159.01|10159.01|10159.01|10147.07|10147.07|0
1695910200000|2023-09-28 14:10:00|10159.27|10159.27|10158.87|10158.87|10162|10162|10156.46|10156.46|0
1695910500000|2023-09-28 14:15:00|10159.13|10159.13|10162.15|10162.15|10162.15|10162.15|10156.03|10156.03|0
1695910800000|2023-09-28 14:20:00|10162.33|10162.33|10169.42|10169.42|10171.62|10171.62|10162.33|10162.33|0
1695911100000|2023-09-28 14:25:00|10169.07|10169.07|10168.91|10168.91|10171.62|10171.62|10165.94|10165.94|0
1695911400000|2023-09-28 14:30:00|10169.17|10169.17|10161.88|10161.88|10169.17|10169.17|10154.27|10154.27|0
1695911700000|2023-09-28 14:35:00|10161.7|10161.7|10163.5|10163.5|10168.02|10168.02|10161.7|10161.7|0
1695912000000|2023-09-28 14:40:00|10162.79|10162.79|10170.3|10170.3|10170.3|10170.3|10157.63|10157.63|0
1695912300000|2023-09-28 14:45:00|10170.56|10170.56|10176.74|10176.74|10179.64|10179.64|10170.56|10170.56|0
1695912600000|2023-09-28 14:50:00|10176.81|10176.81|10180.93|10180.93|10181|10181|10176.04|10176.04|0
1695912900000|2023-09-28 14:55:00|10180.41|10180.41|10177.45|10177.45|10182.65|10182.65|10177.45|10177.45|0
1695913200000|2023-09-28 15:00:00|10177.8|10177.8|10181.11|10181.11|10181.36|10181.36|10175.05|10175.05|0
1695913500000|2023-09-28 15:05:00|10181.29|10181.29|10191.43|10191.43|10192.37|10192.37|10180.94|10180.94|0
1695913800000|2023-09-28 15:10:00|10191.25|10191.25|10183.63|10183.63|10192.78|10192.78|10183.28|10183.28|0
1695914100000|2023-09-28 15:15:00|10183.28|10183.28|10181.88|10181.88|10184.88|10184.88|10180.15|10180.15|0
1695914400000|2023-09-28 15:20:00|10184.25|10184.25|10189.01|10189.01|10189.01|10189.01|10180.05|10180.05|0
1695914700000|2023-09-28 15:25:00|10188.66|10188.66|10186.54|10186.54|10192.35|10192.35|10186.19|10186.19|0
1695971700000|2023-09-29 07:15:00|10227.85|10227.85|10252.16|10252.16|10254.53|10254.53|10225.48|10225.48|0
1695972000000|2023-09-29 07:20:00|10252.42|10252.42|10257.25|10257.25|10259.18|10259.18|10249.7|10249.7|0
1695972300000|2023-09-29 07:25:00|10258.86|10258.86|10262.1|10262.1|10263.07|10263.07|10257.4|10257.4|0
1695972600000|2023-09-29 07:30:00|10261.06|10261.06|10283.42|10283.42|10283.42|10283.42|10260.88|10260.88|0
1695972900000|2023-09-29 07:35:00|10278.68|10278.68|10271.55|10271.55|10281.23|10281.23|10271.55|10271.55|0
1695973200000|2023-09-29 07:40:00|10271.81|10271.81|10261.83|10261.83|10272.44|10272.44|10260.79|10260.79|0
1695973500000|2023-09-29 07:45:00|10261.49|10261.49|10265.39|10265.39|10270.93|10270.93|10261.14|10261.14|0
1695973800000|2023-09-29 07:50:00|10263.02|10263.02|10253.61|10253.61|10263.02|10263.02|10247.56|10247.56|0
1695974100000|2023-09-29 07:55:00|10254.36|10254.36|10251.96|10251.96|10257.42|10257.42|10250.14|10250.14|0
1695974400000|2023-09-29 08:00:00|10252.74|10252.74|10251.8|10251.8|10252.74|10252.74|10246.97|10246.97|0
1695974700000|2023-09-29 08:05:00|10252.63|10252.63|10256.21|10256.21|10260.23|10260.23|10251.89|10251.89|0
1695975000000|2023-09-29 08:10:00|10257.25|10257.25|10257.06|10257.06|10259.62|10259.62|10252.4|10252.4|0
1695975300000|2023-09-29 08:15:00|10256.88|10256.88|10257.04|10257.04|10259.86|10259.86|10255.21|10255.21|0
1695975600000|2023-09-29 08:20:00|10256.14|10256.14|10267.17|10267.17|10267.93|10267.93|10256.14|10256.14|0
1695975900000|2023-09-29 08:25:00|10267.33|10267.33|10279.4|10279.4|10279.4|10279.4|10262.69|10262.69|0
1695976200000|2023-09-29 08:30:00|10279.32|10279.32|10288.51|10288.51|10292.55|10292.55|10279.32|10279.32|0
1695976500000|2023-09-29 08:35:00|10288.16|10288.16|10298.65|10298.65|10298.65|10298.65|10285.1|10285.1|0
1695976800000|2023-09-29 08:40:00|10299.02|10299.02|10305.35|10305.35|10310.35|10310.35|10299.02|10299.02|0
1695977100000|2023-09-29 08:45:00|10307.72|10307.72|10301.64|10301.64|10308.95|10308.95|10300.15|10300.15|0
1695977400000|2023-09-29 08:50:00|10300.94|10300.94|10306.29|10306.29|10306.46|10306.46|10297.95|10297.95|0
1695977700000|2023-09-29 08:55:00|10306.48|10306.48|10291.7|10291.7|10306.48|10306.48|10291.7|10291.7|0
1695978000000|2023-09-29 09:00:00|10292.04|10292.04|10301.65|10301.65|10301.65|10301.65|10292.04|10292.04|0
1695978300000|2023-09-29 09:05:00|10300.82|10300.82|10313.88|10313.88|10313.88|10313.88|10300.82|10300.82|0
1695978600000|2023-09-29 09:10:00|10313.53|10313.53|10315.08|10315.08|10317.65|10317.65|10311.95|10311.95|0
1695978900000|2023-09-29 09:15:00|10315.31|10315.31|10327.78|10327.78|10330.15|10330.15|10315.27|10315.27|0
1695979200000|2023-09-29 09:20:00|10328.16|10328.16|10336.19|10336.19|10341|10341|10322.54|10322.54|0
1695979500000|2023-09-29 09:25:00|10335.67|10335.67|10326.01|10326.01|10335.67|10335.67|10326.01|10326.01|0
1695979800000|2023-09-29 09:30:00|10323.64|10323.64|10322.4|10322.4|10323.64|10323.64|10318.12|10318.12|0
1695980100000|2023-09-29 09:35:00|10322.66|10322.66|10318.86|10318.86|10325.03|10325.03|10316.74|10316.74|0
1695980400000|2023-09-29 09:40:00|10318.95|10318.95|10318.71|10318.71|10320.72|10320.72|10318.01|10318.01|0
1695980700000|2023-09-29 09:45:00|10318.97|10318.97|10320.19|10320.19|10325.63|10325.63|10318.97|10318.97|0
1695981000000|2023-09-29 09:50:00|10320.42|10320.42|10326.69|10326.69|10328.32|10328.32|10320.25|10320.25|0
1695981300000|2023-09-29 09:55:00|10326.43|10326.43|10322.92|10322.92|10326.43|10326.43|10320.55|10320.55|0
1695981600000|2023-09-29 10:00:00|10322.57|10322.57|10316.79|10316.79|10322.57|10322.57|10316.35|10316.35|0
1695981900000|2023-09-29 10:05:00|10314.42|10314.42|10315.9|10315.9|10317.14|10317.14|10308.75|10308.75|0
1695982200000|2023-09-29 10:10:00|10318.27|10318.27|10324.31|10324.31|10324.95|10324.95|10318.09|10318.09|0
1695982500000|2023-09-29 10:15:00|10324.57|10324.57|10320.81|10320.81|10326.94|10326.94|10320.81|10320.81|0
1695982800000|2023-09-29 10:20:00|10321.07|10321.07|10329.76|10329.76|10330.11|10330.11|10318.27|10318.27|0
1695983100000|2023-09-29 10:25:00|10330.06|10330.06|10327.05|10327.05|10330.97|10330.97|10327.05|10327.05|0
1695983400000|2023-09-29 10:30:00|10326.79|10326.79|10317.83|10317.83|10327.31|10327.31|10316.85|10316.85|0
1695983700000|2023-09-29 10:35:00|10317.08|10317.08|10313.23|10313.23|10317.53|10317.53|10313.23|10313.23|0
1695984000000|2023-09-29 10:40:00|10313.08|10313.08|10326.12|10326.12|10327.65|10327.65|10313.08|10313.08|0
1695984300000|2023-09-29 10:45:00|10328.49|10328.49|10326.05|10326.05|10331.14|10331.14|10325.67|10325.67|0
1695984600000|2023-09-29 10:50:00|10323.68|10323.68|10324.3|10324.3|10324.56|10324.56|10321.73|10321.73|0
1695984900000|2023-09-29 10:55:00|10324.2|10324.2|10313.23|10313.23|10324.2|10324.2|10313.23|10313.23|0
1695985200000|2023-09-29 11:00:00|10312.89|10312.89|10315.9|10315.9|10319.26|10319.26|10312.81|10312.81|0
1695985500000|2023-09-29 11:05:00|10315.75|10315.75|10322.79|10322.79|10322.79|10322.79|10314.98|10314.98|0
1695985800000|2023-09-29 11:10:00|10322.69|10322.69|10322.43|10322.43|10323.13|10323.13|10320.06|10320.06|0
1695986100000|2023-09-29 11:15:00|10322.17|10322.17|10333.38|10333.38|10333.38|10333.38|10322.17|10322.17|0
1695986400000|2023-09-29 11:20:00|10334.1|10334.1|10332.72|10332.72|10334.78|10334.78|10327.27|10327.27|0
1695986700000|2023-09-29 11:25:00|10332.65|10332.65|10320.3|10320.3|10333.05|10333.05|10320.3|10320.3|0
1695987000000|2023-09-29 11:30:00|10319.94|10319.94|10313.52|10313.52|10319.94|10319.94|10313.52|10313.52|0
1695987300000|2023-09-29 11:35:00|10313|10313|10312.61|10312.61|10313.64|10313.64|10307.26|10307.26|0
1695987600000|2023-09-29 11:40:00|10312.71|10312.71|10308.06|10308.06|10315.11|10315.11|10308.06|10308.06|0
1695987900000|2023-09-29 11:45:00|10308.4|10308.4|10309.76|10309.76|10312.13|10312.13|10307.62|10307.62|0
1695988200000|2023-09-29 11:50:00|10310.36|10310.36|10302.3|10302.3|10310.8|10310.8|10299.93|10299.93|0
1695988500000|2023-09-29 11:55:00|10302.02|10302.02|10301.6|10301.6|10302.21|10302.21|10301.35|10301.35|0
1695988800000|2023-09-29 12:00:00|10301.34|10301.34|10305.17|10305.17|10305.17|10305.17|10298.1|10298.1|0
1695989100000|2023-09-29 12:05:00|10304.95|10304.95|10308.73|10308.73|10309.32|10309.32|10304.69|10304.69|0
1695989400000|2023-09-29 12:10:00|10308.99|10308.99|10312.71|10312.71|10313.11|10313.11|10308.99|10308.99|0
1695989700000|2023-09-29 12:15:00|10312.64|10312.64|10311.62|10311.62|10317.12|10317.12|10310.01|10310.01|0
1695990000000|2023-09-29 12:20:00|10311.79|10311.79|10307.39|10307.39|10312.33|10312.33|10307.04|10307.04|0
1695990300000|2023-09-29 12:25:00|10307.74|10307.74|10310.92|10310.92|10313.18|10313.18|10307.21|10307.21|0
1695990600000|2023-09-29 12:30:00|10310.74|10310.74|10316.59|10316.59|10322.9|10322.9|10309.96|10309.96|0
1695990900000|2023-09-29 12:35:00|10316.69|10316.69|10324.47|10324.47|10324.57|10324.57|10316.69|10316.69|0
1695991200000|2023-09-29 12:40:00|10324.3|10324.3|10319.61|10319.61|10324.3|10324.3|10319.31|10319.31|0
1695991500000|2023-09-29 12:45:00|10319.52|10319.52|10310.34|10310.34|10320.13|10320.13|10310.34|10310.34|0
1695991800000|2023-09-29 12:50:00|10310.25|10310.25|10301.39|10301.39|10310.25|10310.25|10298.16|10298.16|0
1695992100000|2023-09-29 12:55:00|10301.74|10301.74|10310.21|10310.21|10310.74|10310.74|10295.97|10295.97|0
1695992400000|2023-09-29 13:00:00|10309.51|10309.51|10308.03|10308.03|10310.05|10310.05|10305.76|10305.76|0
1695992700000|2023-09-29 13:05:00|10305.66|10305.66|10302.12|10302.12|10306.76|10306.76|10302.12|10302.12|0
1695993000000|2023-09-29 13:10:00|10302.3|10302.3|10309.89|10309.89|10309.89|10309.89|10301.91|10301.91|0
1695993300000|2023-09-29 13:15:00|10309.67|10309.67|10309.18|10309.18|10310.14|10310.14|10308.43|10308.43|0
1695993600000|2023-09-29 13:20:00|10306.81|10306.81|10310.7|10310.7|10311.81|10311.81|10303.3|10303.3|0
1695993900000|2023-09-29 13:25:00|10310.43|10310.43|10318.8|10318.8|10319.02|10319.02|10307.79|10307.79|0
1695994200000|2023-09-29 13:30:00|10321.17|10321.17|10302.36|10302.36|10321.17|10321.17|10302.36|10302.36|0
1695994500000|2023-09-29 13:35:00|10302.62|10302.62|10316.04|10316.04|10316.05|10316.05|10302.62|10302.62|0
1695994800000|2023-09-29 13:40:00|10313.67|10313.67|10313.62|10313.62|10314.06|10314.06|10305.34|10305.34|0
1695995100000|2023-09-29 13:45:00|10311.25|10311.25|10316.5|10316.5|10316.5|10316.5|10309.16|10309.16|0
1695995400000|2023-09-29 13:50:00|10316.31|10316.31|10323.96|10323.96|10323.96|10323.96|10312.28|10312.28|0
1695995700000|2023-09-29 13:55:00|10323.89|10323.89|10320.66|10320.66|10326.85|10326.85|10320.66|10320.66|0
1695996000000|2023-09-29 14:00:00|10321.01|10321.01|10333.13|10333.13|10333.87|10333.87|10320.91|10320.91|0
1695996300000|2023-09-29 14:05:00|10332.87|10332.87|10324.88|10324.88|10334.33|10334.33|10320.63|10320.63|0
1695996600000|2023-09-29 14:10:00|10324.53|10324.53|10317.41|10317.41|10326.26|10326.26|10314.6|10314.6|0
1695996900000|2023-09-29 14:15:00|10317.56|10317.56|10321.35|10321.35|10321.35|10321.35|10311.48|10311.48|0
1695997200000|2023-09-29 14:20:00|10321.44|10321.44|10310.06|10310.06|10321.44|10321.44|10308.3|10308.3|0
1695997500000|2023-09-29 14:25:00|10309.8|10309.8|10317.72|10317.72|10317.72|10317.72|10308.28|10308.28|0
1695997800000|2023-09-29 14:30:00|10318.07|10318.07|10324.06|10324.06|10325.29|10325.29|10318.07|10318.07|0
1695998100000|2023-09-29 14:35:00|10329.15|10329.15|10322.4|10322.4|10329.15|10329.15|10321.59|10321.59|0
1695998400000|2023-09-29 14:40:00|10322.75|10322.75|10314.23|10314.23|10322.75|10322.75|10309.37|10309.37|0
1695998700000|2023-09-29 14:45:00|10314.31|10314.31|10315.34|10315.34|10319.88|10319.88|10314.31|10314.31|0
1695999000000|2023-09-29 14:50:00|10315.6|10315.6|10322.72|10322.72|10325.24|10325.24|10315.6|10315.6|0
1695999300000|2023-09-29 14:55:00|10322.46|10322.46|10307.91|10307.91|10322.46|10322.46|10307.84|10307.84|0
1695999600000|2023-09-29 15:00:00|10307.57|10307.57|10297.36|10297.36|10310.35|10310.35|10297.36|10297.36|0
1695999900000|2023-09-29 15:05:00|10297.01|10297.01|10292.4|10292.4|10297.01|10297.01|10286.88|10286.88|0
1696000200000|2023-09-29 15:10:00|10292.57|10292.57|10283.44|10283.44|10295.37|10295.37|10283.44|10283.44|0
1696000500000|2023-09-29 15:15:00|10283.26|10283.26|10280.08|10280.08|10287.99|10287.99|10278.93|10278.93|0
1696000800000|2023-09-29 15:20:00|10280.34|10280.34|10302.1|10302.1|10305|10305|10280.34|10280.34|0
1696001100000|2023-09-29 15:25:00|10301.84|10301.84|10283.52|10283.52|10302.47|10302.47|10279.35|10279.35|0
1696230900000|2023-10-02 07:15:00|10269.7|10269.7|10263.61|10263.61|10274.69|10274.69|10261.74|10261.74|0
1696231200000|2023-10-02 07:20:00|10262.91|10262.91|10245.9|10245.9|10263.17|10263.17|10245.64|10245.64|0
1696231500000|2023-10-02 07:25:00|10243.53|10243.53|10241.67|10241.67|10243.53|10243.53|10230.97|10230.97|0
1696231800000|2023-10-02 07:30:00|10239.3|10239.3|10237.02|10237.02|10240.78|10240.78|10230.96|10230.96|0
1696232100000|2023-10-02 07:35:00|10238.06|10238.06|10236.64|10236.64|10242|10242|10233.25|10233.25|0
1696232400000|2023-10-02 07:40:00|10236.9|10236.9|10241.19|10241.19|10246.7|10246.7|10236.9|10236.9|0
1696232700000|2023-10-02 07:45:00|10240.89|10240.89|10246.84|10246.84|10247.19|10247.19|10238.17|10238.17|0
1696233000000|2023-10-02 07:50:00|10247.38|10247.38|10239.35|10239.35|10249.12|10249.12|10236.98|10236.98|0
1696233300000|2023-10-02 07:55:00|10239.71|10239.71|10242.74|10242.74|10249.32|10249.32|10239.71|10239.71|0
1696233600000|2023-10-02 08:00:00|10242.83|10242.83|10223.4|10223.4|10242.83|10242.83|10220.03|10220.03|0
1696233900000|2023-10-02 08:05:00|10221.03|10221.03|10216.71|10216.71|10223.4|10223.4|10211.9|10211.9|0
1696234200000|2023-10-02 08:10:00|10217.06|10217.06|10222.69|10222.69|10222.95|10222.95|10216.96|10216.96|0
1696234500000|2023-10-02 08:15:00|10220.32|10220.32|10207.14|10207.14|10220.32|10220.32|10207.14|10207.14|0
1696234800000|2023-10-02 08:20:00|10207.24|10207.24|10206.32|10206.32|10209.99|10209.99|10204.46|10204.46|0
1696235100000|2023-10-02 08:25:00|10206.58|10206.58|10196.21|10196.21|10207.28|10207.28|10195.86|10195.86|0
1696235400000|2023-10-02 08:30:00|10195.86|10195.86|10186.68|10186.68|10198|10198|10181.88|10181.88|0
1696235700000|2023-10-02 08:35:00|10186.53|10186.53|10192.43|10192.43|10195.58|10195.58|10185.92|10185.92|0
1696236000000|2023-10-02 08:40:00|10192.95|10192.95|10195.08|10195.08|10198.24|10198.24|10192.9|10192.9|0
1696236300000|2023-10-02 08:45:00|10194.85|10194.85|10185.24|10185.24|10194.85|10194.85|10184.93|10184.93|0
1696236600000|2023-10-02 08:50:00|10184.98|10184.98|10176.11|10176.11|10184.98|10184.98|10176.11|10176.11|0
1696236900000|2023-10-02 08:55:00|10175.94|10175.94|10164.74|10164.74|10175.94|10175.94|10164.74|10164.74|0
1696237200000|2023-10-02 09:00:00|10164.48|10164.48|10158.55|10158.55|10164.48|10164.48|10157.1|10157.1|0
1696237500000|2023-10-02 09:05:00|10158.2|10158.2|10159.21|10159.21|10161.58|10161.58|10152.02|10152.02|0
1696237800000|2023-10-02 09:10:00|10158.95|10158.95|10154.57|10154.57|10163.5|10163.5|10154.57|10154.57|0
1696238100000|2023-10-02 09:15:00|10152.2|10152.2|10153.62|10153.62|10158.17|10158.17|10149.67|10149.67|0
1696238400000|2023-10-02 09:20:00|10153.27|10153.27|10154.79|10154.79|10157.87|10157.87|10150.9|10150.9|0
1696238700000|2023-10-02 09:25:00|10152.42|10152.42|10144.86|10144.86|10152.42|10152.42|10142.49|10142.49|0
1696239000000|2023-10-02 09:30:00|10145.64|10145.64|10141.8|10141.8|10146.25|10146.25|10141.21|10141.21|0
1696239300000|2023-10-02 09:35:00|10141.54|10141.54|10145.73|10145.73|10149.67|10149.67|10141.28|10141.28|0
1696239600000|2023-10-02 09:40:00|10145.82|10145.82|10150.16|10150.16|10150.16|10150.16|10140.19|10140.19|0
1696239900000|2023-10-02 09:45:00|10150.23|10150.23|10139.66|10139.66|10150.51|10150.51|10138.37|10138.37|0
1696240200000|2023-10-02 09:50:00|10139.38|10139.38|10124.67|10124.67|10139.38|10139.38|10124.67|10124.67|0
1696240500000|2023-10-02 09:55:00|10124.3|10124.3|10123.37|10123.37|10124.52|10124.52|10119.46|10119.46|0
1696240800000|2023-10-02 10:00:00|10121|10121|10125.56|10125.56|10125.56|10125.56|10118.01|10118.01|0
1696241100000|2023-10-02 10:05:00|10128.27|10128.27|10132.88|10132.88|10136.75|10136.75|10128.27|10128.27|0
1696241400000|2023-10-02 10:10:00|10132.62|10132.62|10127.73|10127.73|10132.62|10132.62|10123.37|10123.37|0
1696241700000|2023-10-02 10:15:00|10127.9|10127.9|10135.98|10135.98|10135.98|10135.98|10127.9|10127.9|0
1696242000000|2023-10-02 10:20:00|10136.51|10136.51|10131.67|10131.67|10136.58|10136.58|10131.67|10131.67|0
1696242300000|2023-10-02 10:25:00|10130.62|10130.62|10126.61|10126.61|10130.62|10130.62|10125.96|10125.96|0
1696242600000|2023-10-02 10:30:00|10125.57|10125.57|10132.13|10132.13|10132.48|10132.48|10124.68|10124.68|0
1696242900000|2023-10-02 10:35:00|10134.5|10134.5|10134.29|10134.29|10136.69|10136.69|10131.35|10131.35|0
1696243200000|2023-10-02 10:40:00|10131.92|10131.92|10133.99|10133.99|10134.34|10134.34|10128.56|10128.56|0
1696243500000|2023-10-02 10:45:00|10133.64|10133.64|10134.93|10134.93|10134.93|10134.93|10130.38|10130.38|0
1696243800000|2023-10-02 10:50:00|10132.56|10132.56|10136.28|10136.28|10137.23|10137.23|10132.21|10132.21|0
1696244100000|2023-10-02 10:55:00|10136.02|10136.02|10132.69|10132.69|10146.2|10146.2|10132.69|10132.69|0
1696244400000|2023-10-02 11:00:00|10130.32|10130.32|10142.14|10142.14|10142.14|10142.14|10127.49|10127.49|0
1696244700000|2023-10-02 11:05:00|10142.92|10142.92|10149.82|10149.82|10151.28|10151.28|10142.62|10142.62|0
1696245000000|2023-10-02 11:10:00|10150.16|10150.16|10157.02|10157.02|10157.02|10157.02|10150.16|10150.16|0
1696245300000|2023-10-02 11:15:00|10157.8|10157.8|10169.21|10169.21|10169.79|10169.79|10157.8|10157.8|0
1696245600000|2023-10-02 11:20:00|10170.25|10170.25|10178.46|10178.46|10180.83|10180.83|10169.96|10169.96|0
1696245900000|2023-10-02 11:25:00|10178.89|10178.89|10175|10175|10178.96|10178.96|10174.22|10174.22|0
1696246200000|2023-10-02 11:30:00|10172.63|10172.63|10168.77|10168.77|10172.63|10172.63|10167.01|10167.01|0
1696246500000|2023-10-02 11:35:00|10169.3|10169.3|10185.9|10185.9|10186.78|10186.78|10169.3|10169.3|0
1696246800000|2023-10-02 11:40:00|10185.21|10185.21|10169.19|10169.19|10185.21|10185.21|10169.19|10169.19|0
1696247100000|2023-10-02 11:45:00|10168.82|10168.82|10158.46|10158.46|10168.82|10168.82|10158.38|10158.38|0
1696247400000|2023-10-02 11:50:00|10158.61|10158.61|10159.36|10159.36|10164.92|10164.92|10158.61|10158.61|0
1696247700000|2023-10-02 11:55:00|10159.7|10159.7|10159.85|10159.85|10162.23|10162.23|10158.17|10158.17|0
1696248000000|2023-10-02 12:00:00|10160.13|10160.13|10148.48|10148.48|10160.35|10160.35|10148.48|10148.48|0
1696248300000|2023-10-02 12:05:00|10148.2|10148.2|10135.13|10135.13|10148.2|10148.2|10135.13|10135.13|0
1696248600000|2023-10-02 12:10:00|10135.28|10135.28|10135.95|10135.95|10138.01|10138.01|10133.42|10133.42|0
1696248900000|2023-10-02 12:15:00|10135.87|10135.87|10145.04|10145.04|10145.04|10145.04|10129.37|10129.37|0
1696249200000|2023-10-02 12:20:00|10145.22|10145.22|10146.15|10146.15|10147.06|10147.06|10141.97|10141.97|0
1696249500000|2023-10-02 12:25:00|10146.25|10146.25|10144.27|10144.27|10148.45|10148.45|10144.18|10144.18|0
1696249800000|2023-10-02 12:30:00|10144.34|10144.34|10149.4|10149.4|10150.47|10150.47|10141.45|10141.45|0
1696250100000|2023-10-02 12:35:00|10148.87|10148.87|10147.04|10147.04|10152.43|10152.43|10145.91|10145.91|0
1696250400000|2023-10-02 12:40:00|10146.86|10146.86|10139.48|10139.48|10147.2|10147.2|10139.48|10139.48|0
1696250700000|2023-10-02 12:45:00|10139.86|10139.86|10129.89|10129.89|10142.23|10142.23|10129.22|10129.22|0
1696251000000|2023-10-02 12:50:00|10130.24|10130.24|10142.43|10142.43|10144.8|10144.8|10130.24|10130.24|0
1696251300000|2023-10-02 12:55:00|10139.71|10139.71|10143.31|10143.31|10147.87|10147.87|10137.68|10137.68|0
1696251600000|2023-10-02 13:00:00|10143.24|10143.24|10129.61|10129.61|10143.59|10143.59|10129.61|10129.61|0
1696251900000|2023-10-02 13:05:00|10129.53|10129.53|10126.26|10126.26|10129.53|10129.53|10123.7|10123.7|0
1696252200000|2023-10-02 13:10:00|10125.56|10125.56|10129.01|10129.01|10132.45|10132.45|10123.82|10123.82|0
1696252500000|2023-10-02 13:15:00|10129.27|10129.27|10129.05|10129.05|10134|10134|10127.66|10127.66|0
1696252800000|2023-10-02 13:20:00|10128.7|10128.7|10134.9|10134.9|10134.9|10134.9|10125.03|10125.03|0
1696253100000|2023-10-02 13:25:00|10135.12|10135.12|10146.44|10146.44|10146.44|10146.44|10132.22|10132.22|0
1696253400000|2023-10-02 13:30:00|10144.07|10144.07|10142.72|10142.72|10154.43|10154.43|10141.92|10141.92|0
1696253700000|2023-10-02 13:35:00|10142.9|10142.9|10155.06|10155.06|10157.43|10157.43|10140.53|10140.53|0
1696254000000|2023-10-02 13:40:00|10154.87|10154.87|10138.56|10138.56|10155.66|10155.66|10136.32|10136.32|0
1696254300000|2023-10-02 13:45:00|10138.04|10138.04|10122.15|10122.15|10138.04|10138.04|10116.22|10116.22|0
1696254600000|2023-10-02 13:50:00|10122|10122|10119.29|10119.29|10127.11|10127.11|10119.22|10119.22|0
1696254900000|2023-10-02 13:55:00|10116.92|10116.92|10114.7|10114.7|10120.18|10120.18|10111.63|10111.63|0
1696255200000|2023-10-02 14:00:00|10112.33|10112.33|10129.31|10129.31|10129.66|10129.66|10110.93|10110.93|0
1696255500000|2023-10-02 14:05:00|10128.61|10128.61|10129.27|10129.27|10136.09|10136.09|10126.72|10126.72|0
1696255800000|2023-10-02 14:10:00|10129.04|10129.04|10120.04|10120.04|10133.13|10133.13|10118.89|10118.89|0
1696256100000|2023-10-02 14:15:00|10119.67|10119.67|10116.41|10116.41|10128.55|10128.55|10116.03|10116.03|0
1696256400000|2023-10-02 14:20:00|10113.69|10113.69|10118.06|10118.06|10120.43|10120.43|10101.93|10101.93|0
1696256700000|2023-10-02 14:25:00|10117.54|10117.54|10107.55|10107.55|10126.41|10126.41|10107.46|10107.46|0
1696257000000|2023-10-02 14:30:00|10107.37|10107.37|10105.16|10105.16|10107.37|10107.37|10095.4|10095.4|0
1696257300000|2023-10-02 14:35:00|10104.98|10104.98|10107.79|10107.79|10112.16|10112.16|10103.34|10103.34|0
1696257600000|2023-10-02 14:40:00|10107.88|10107.88|10105.8|10105.8|10111.7|10111.7|10094.02|10094.02|0
1696257900000|2023-10-02 14:45:00|10105.98|10105.98|10107.59|10107.59|10117.73|10117.73|10104.9|10104.9|0
1696258200000|2023-10-02 14:50:00|10107.93|10107.93|10090.44|10090.44|10108.91|10108.91|10090.44|10090.44|0
1696258500000|2023-10-02 14:55:00|10091.13|10091.13|10085.97|10085.97|10091.13|10091.13|10075.32|10075.32|0
1696258800000|2023-10-02 15:00:00|10085.62|10085.62|10103.17|10103.17|10109.46|10109.46|10083.25|10083.25|0
1696259100000|2023-10-02 15:05:00|10102.48|10102.48|10105.8|10105.8|10107.48|10107.48|10096.69|10096.69|0
1696259400000|2023-10-02 15:10:00|10103.43|10103.43|10119.31|10119.31|10119.31|10119.31|10102.17|10102.17|0
1696259700000|2023-10-02 15:15:00|10120|10120|10115.1|10115.1|10121.57|10121.57|10113.98|10113.98|0
1696260000000|2023-10-02 15:20:00|10117.47|10117.47|10124.26|10124.26|10129.76|10129.76|10117.05|10117.05|0
1696260300000|2023-10-02 15:25:00|10124|10124|10113.66|10113.66|10124.18|10124.18|10113.49|10113.49|0
1696317300000|2023-10-03 07:15:00|10125.01|10125.01|10115.15|10115.15|10130.19|10130.19|10114.55|10114.55|0
1696317600000|2023-10-03 07:20:00|10113.9|10113.9|10131.82|10131.82|10131.82|10131.82|10107.93|10107.93|0
1696317900000|2023-10-03 07:25:00|10134.19|10134.19|10152.83|10152.83|10152.83|10152.83|10132.26|10132.26|0
1696318200000|2023-10-03 07:30:00|10153.01|10153.01|10140.08|10140.08|10153.01|10153.01|10135.34|10135.34|0
1696318500000|2023-10-03 07:35:00|10140.36|10140.36|10156.51|10156.51|10156.51|10156.51|10140.36|10140.36|0
1696318800000|2023-10-03 07:40:00|10158.48|10158.48|10151.63|10151.63|10160.63|10160.63|10151.45|10151.45|0
1696319100000|2023-10-03 07:45:00|10151.37|10151.37|10142.29|10142.29|10151.73|10151.73|10139.22|10139.22|0
1696319400000|2023-10-03 07:50:00|10139.92|10139.92|10141.22|10141.22|10143.59|10143.59|10136.34|10136.34|0
1696319700000|2023-10-03 07:55:00|10140.53|10140.53|10127.18|10127.18|10140.88|10140.88|10127.18|10127.18|0
1696320000000|2023-10-03 08:00:00|10126.81|10126.81|10136.98|10136.98|10136.98|10136.98|10126.73|10126.73|0
1696320300000|2023-10-03 08:05:00|10137.45|10137.45|10136.48|10136.48|10137.45|10137.45|10127.15|10127.15|0
1696320600000|2023-10-03 08:10:00|10136.66|10136.66|10150.13|10150.13|10150.13|10150.13|10136.66|10136.66|0
1696320900000|2023-10-03 08:15:00|10150.59|10150.59|10163.72|10163.72|10163.87|10163.87|10150.59|10150.59|0
1696321200000|2023-10-03 08:20:00|10164.5|10164.5|10153.95|10153.95|10164.5|10164.5|10151.22|10151.22|0
1696321500000|2023-10-03 08:25:00|10153.67|10153.67|10159.9|10159.9|10159.9|10159.9|10153.67|10153.67|0
1696321800000|2023-10-03 08:30:00|10160.27|10160.27|10151.72|10151.72|10160.45|10160.45|10151.72|10151.72|0
1696322100000|2023-10-03 08:35:00|10151.49|10151.49|10143.3|10143.3|10151.49|10151.49|10143.3|10143.3|0
1696322400000|2023-10-03 08:40:00|10143.11|10143.11|10138.93|10138.93|10143.47|10143.47|10138.75|10138.75|0
1696322700000|2023-10-03 08:45:00|10139.45|10139.45|10146.18|10146.18|10146.18|10146.18|10136.93|10136.93|0
1696323000000|2023-10-03 08:50:00|10148.55|10148.55|10146.08|10146.08|10148.55|10148.55|10145.82|10145.82|0
1696323300000|2023-10-03 08:55:00|10148.45|10148.45|10148.5|10148.5|10151.69|10151.69|10148.45|10148.45|0
1696323600000|2023-10-03 09:00:00|10148.84|10148.84|10148.08|10148.08|10148.85|10148.85|10142.2|10142.2|0
1696323900000|2023-10-03 09:05:00|10147.82|10147.82|10145.63|10145.63|10148.52|10148.52|10145.63|10145.63|0
1696324200000|2023-10-03 09:10:00|10148|10148|10157|10157|10157|10157|10146.16|10146.16|0
1696324500000|2023-10-03 09:15:00|10157.26|10157.26|10161.29|10161.29|10161.29|10161.29|10151.98|10151.98|0
1696324800000|2023-10-03 09:20:00|10160.75|10160.75|10149.9|10149.9|10160.75|10160.75|10149.9|10149.9|0
1696325100000|2023-10-03 09:25:00|10150.09|10150.09|10157.4|10157.4|10157.4|10157.4|10149.99|10149.99|0
1696325400000|2023-10-03 09:30:00|10157.75|10157.75|10152.63|10152.63|10161.38|10161.38|10152.63|10152.63|0
1696325700000|2023-10-03 09:35:00|10152.99|10152.99|10149.11|10149.11|10152.99|10152.99|10148.95|10148.95|0
1696326000000|2023-10-03 09:40:00|10149.29|10149.29|10140.54|10140.54|10149.47|10149.47|10139.57|10139.57|0
1696326300000|2023-10-03 09:45:00|10142.91|10142.91|10145.82|10145.82|10148.19|10148.19|10142.91|10142.91|0
1696326600000|2023-10-03 09:50:00|10146|10146|10151.81|10151.81|10151.81|10151.81|10146|10146|0
1696326900000|2023-10-03 09:55:00|10151.55|10151.55|10144.45|10144.45|10151.55|10151.55|10144.45|10144.45|0
1696327200000|2023-10-03 10:00:00|10144.63|10144.63|10150.5|10150.5|10153.22|10153.22|10143.91|10143.91|0
1696327500000|2023-10-03 10:05:00|10148.13|10148.13|10141.41|10141.41|10148.13|10148.13|10141.41|10141.41|0
1696327800000|2023-10-03 10:10:00|10141.23|10141.23|10134.36|10134.36|10141.41|10141.41|10133.81|10133.81|0
1696328100000|2023-10-03 10:15:00|10131.99|10131.99|10129.85|10129.85|10131.99|10131.99|10129.21|10129.21|0
1696328400000|2023-10-03 10:20:00|10129.59|10129.59|10141.54|10141.54|10141.54|10141.54|10129.59|10129.59|0
1696328700000|2023-10-03 10:25:00|10143.91|10143.91|10144.82|10144.82|10146.65|10146.65|10143.49|10143.49|0
1696329000000|2023-10-03 10:30:00|10147.19|10147.19|10158.05|10158.05|10160.95|10160.95|10147.19|10147.19|0
1696329300000|2023-10-03 10:35:00|10155.68|10155.68|10152.31|10152.31|10155.68|10155.68|10152.31|10152.31|0
1696329600000|2023-10-03 10:40:00|10149.94|10149.94|10138.32|10138.32|10150.29|10150.29|10138.32|10138.32|0
1696329900000|2023-10-03 10:45:00|10137.28|10137.28|10139.88|10139.88|10139.88|10139.88|10137.28|10137.28|0
1696330200000|2023-10-03 10:50:00|10140.26|10140.26|10142.69|10142.69|10142.69|10142.69|10137.89|10137.89|0
1696330500000|2023-10-03 10:55:00|10143.04|10143.04|10142.28|10142.28|10143.04|10143.04|10141.87|10141.87|0
1696330800000|2023-10-03 11:00:00|10139.91|10139.91|10141.24|10141.24|10141.75|10141.75|10134.28|10134.28|0
1696331100000|2023-10-03 11:05:00|10141.47|10141.47|10144.44|10144.44|10144.54|10144.54|10140.58|10140.58|0
1696331400000|2023-10-03 11:10:00|10144.7|10144.7|10147.22|10147.22|10147.22|10147.22|10140.65|10140.65|0
1696331700000|2023-10-03 11:15:00|10144.85|10144.85|10139.99|10139.99|10144.85|10144.85|10139.81|10139.81|0
1696332000000|2023-10-03 11:20:00|10140.17|10140.17|10142.16|10142.16|10147.4|10147.4|10140.17|10140.17|0
1696332300000|2023-10-03 11:25:00|10141.12|10141.12|10134.4|10134.4|10143.83|10143.83|10134.09|10134.09|0
1696332600000|2023-10-03 11:30:00|10134.05|10134.05|10134.01|10134.01|10134.56|10134.56|10131.87|10131.87|0
1696332900000|2023-10-03 11:35:00|10133.83|10133.83|10123.46|10123.46|10133.83|10133.83|10121.21|10121.21|0
1696333200000|2023-10-03 11:40:00|10123.2|10123.2|10115.8|10115.8|10123.2|10123.2|10115.8|10115.8|0
1696333500000|2023-10-03 11:45:00|10115.62|10115.62|10103.79|10103.79|10115.8|10115.8|10103.79|10103.79|0
1696333800000|2023-10-03 11:50:00|10103.86|10103.86|10109.16|10109.16|10109.23|10109.23|10103.44|10103.44|0
1696334100000|2023-10-03 11:55:00|10111.18|10111.18|10111|10111|10111.35|10111.35|10110.37|10110.37|0
1696334400000|2023-10-03 12:00:00|10110.72|10110.72|10102.76|10102.76|10114.17|10114.17|10100.74|10100.74|0
1696334700000|2023-10-03 12:05:00|10102.23|10102.23|10097.38|10097.38|10102.23|10102.23|10094.4|10094.4|0
1696335000000|2023-10-03 12:10:00|10097.72|10097.72|10101.83|10101.83|10102.84|10102.84|10097.17|10097.17|0
1696335300000|2023-10-03 12:15:00|10101.48|10101.48|10098.63|10098.63|10101.48|10101.48|10095.99|10095.99|0
1696335600000|2023-10-03 12:20:00|10098.29|10098.29|10107.11|10107.11|10110|10110|10098.29|10098.29|0
1696335900000|2023-10-03 12:25:00|10109.48|10109.48|10119.84|10119.84|10120.2|10120.2|10109.48|10109.48|0
1696336200000|2023-10-03 12:30:00|10120.37|10120.37|10124.06|10124.06|10124.06|10124.06|10120.21|10120.21|0
1696336500000|2023-10-03 12:35:00|10124.41|10124.41|10117.28|10117.28|10126.95|10126.95|10117.28|10117.28|0
1696336800000|2023-10-03 12:40:00|10117.98|10117.98|10114.46|10114.46|10117.98|10117.98|10112.72|10112.72|0
1696337100000|2023-10-03 12:45:00|10115.5|10115.5|10121.66|10121.66|10121.66|10121.66|10115.5|10115.5|0
1696337400000|2023-10-03 12:50:00|10121.4|10121.4|10123.49|10123.49|10123.49|10123.49|10120.63|10120.63|0
1696337700000|2023-10-03 12:55:00|10122.79|10122.79|10124.43|10124.43|10124.69|10124.69|10122.24|10122.24|0
1696338000000|2023-10-03 13:00:00|10124.05|10124.05|10137.1|10137.1|10137.1|10137.1|10123.27|10123.27|0
1696338300000|2023-10-03 13:05:00|10137.8|10137.8|10147.42|10147.42|10149.86|10149.86|10137.8|10137.8|0
1696338600000|2023-10-03 13:10:00|10147.24|10147.24|10140.8|10140.8|10147.24|10147.24|10140.62|10140.62|0
1696338900000|2023-10-03 13:15:00|10140.11|10140.11|10146.05|10146.05|10146.4|10146.4|10139.47|10139.47|0
1696339200000|2023-10-03 13:20:00|10148.42|10148.42|10146.61|10146.61|10150.25|10150.25|10144.85|10144.85|0
1696339500000|2023-10-03 13:25:00|10146.31|10146.31|10164.09|10164.09|10164.35|10164.35|10146.31|10146.31|0
1696339800000|2023-10-03 13:30:00|10166.81|10166.81|10175.35|10175.35|10175.35|10175.35|10164.26|10164.26|0
1696340100000|2023-10-03 13:35:00|10172.98|10172.98|10175.97|10175.97|10179.23|10179.23|10162.91|10162.91|0
1696340400000|2023-10-03 13:40:00|10178.34|10178.34|10177.52|10177.52|10179.89|10179.89|10167.48|10167.48|0
1696340700000|2023-10-03 13:45:00|10177.69|10177.69|10177.36|10177.36|10177.69|10177.69|10165.31|10165.31|0
1696341000000|2023-10-03 13:50:00|10179.73|10179.73|10178.67|10178.67|10185.31|10185.31|10171.44|10171.44|0
1696341300000|2023-10-03 13:55:00|10179.19|10179.19|10183.51|10183.51|10186.12|10186.12|10179.01|10179.01|0
1696341600000|2023-10-03 14:00:00|10183.33|10183.33|10158.36|10158.36|10183.33|10183.33|10157.92|10157.92|0
1696341900000|2023-10-03 14:05:00|10157.98|10157.98|10149.26|10149.26|10161.5|10161.5|10144.97|10144.97|0
1696342200000|2023-10-03 14:10:00|10149.45|10149.45|10153.66|10153.66|10168.35|10168.35|10149.45|10149.45|0
1696342500000|2023-10-03 14:15:00|10152.62|10152.62|10128.31|10128.31|10152.62|10152.62|10128.31|10128.31|0
1696342800000|2023-10-03 14:20:00|10130.68|10130.68|10138.51|10138.51|10140.55|10140.55|10129.98|10129.98|0
1696343100000|2023-10-03 14:25:00|10138.68|10138.68|10140.72|10140.72|10151.37|10151.37|10138.68|10138.68|0
1696343400000|2023-10-03 14:30:00|10140.2|10140.2|10147.61|10147.61|10149.51|10149.51|10137.57|10137.57|0
1696343700000|2023-10-03 14:35:00|10147.43|10147.43|10131.69|10131.69|10151.24|10151.24|10131.69|10131.69|0
1696344000000|2023-10-03 14:40:00|10131.34|10131.34|10150.4|10150.4|10151.18|10151.18|10131.34|10131.34|0
1696344300000|2023-10-03 14:45:00|10150.14|10150.14|10141.98|10141.98|10152.59|10152.59|10141.1|10141.1|0
1696344600000|2023-10-03 14:50:00|10141.63|10141.63|10149.09|10149.09|10149.09|10149.09|10135.93|10135.93|0
1696344900000|2023-10-03 14:55:00|10151.46|10151.46|10157.36|10157.36|10163.06|10163.06|10149.09|10149.09|0
1696345200000|2023-10-03 15:00:00|10157.18|10157.18|10150.31|10150.31|10158.46|10158.46|10146.82|10146.82|0
1696345500000|2023-10-03 15:05:00|10150.14|10150.14|10136.75|10136.75|10150.14|10150.14|10136.75|10136.75|0
1696345800000|2023-10-03 15:10:00|10137.36|10137.36|10126.91|10126.91|10137.36|10137.36|10123.67|10123.67|0
1696346100000|2023-10-03 15:15:00|10127.08|10127.08|10133.78|10133.78|10133.78|10133.78|10127.08|10127.08|0
1696346400000|2023-10-03 15:20:00|10133.26|10133.26|10124.77|10124.77|10135.89|10135.89|10124.23|10124.23|0
1696346700000|2023-10-03 15:25:00|10124.07|10124.07|10122.53|10122.53|10126.28|10126.28|10121.46|10121.46|0
1696403700000|2023-10-04 07:15:00|10203.29|10203.29|10205.11|10205.11|10214.61|10214.61|10194.96|10194.96|0
1696404000000|2023-10-04 07:20:00|10207.48|10207.48|10212.08|10212.08|10224.2|10224.2|10202.74|10202.74|0
1696404300000|2023-10-04 07:25:00|10211.71|10211.71|10199.31|10199.31|10212.12|10212.12|10199.31|10199.31|0
1696404600000|2023-10-04 07:30:00|10199.83|10199.83|10202.04|10202.04|10202.04|10202.04|10192.03|10192.03|0
1696404900000|2023-10-04 07:35:00|10204.41|10204.41|10196.01|10196.01|10211.52|10211.52|10191.11|10191.11|0
1696405200000|2023-10-04 07:40:00|10193.64|10193.64|10214.19|10214.19|10214.9|10214.9|10190.58|10190.58|0
1696405500000|2023-10-04 07:45:00|10214.56|10214.56|10219.6|10219.6|10225.94|10225.94|10214.56|10214.56|0
1696405800000|2023-10-04 07:50:00|10219.43|10219.43|10212.57|10212.57|10230.92|10230.92|10212.57|10212.57|0
1696406100000|2023-10-04 07:55:00|10207.83|10207.83|10215.15|10215.15|10215.5|10215.5|10204.04|10204.04|0
1696406400000|2023-10-04 08:00:00|10215.5|10215.5|10209.65|10209.65|10215.5|10215.5|10208.93|10208.93|0
1696406700000|2023-10-04 08:05:00|10210|10210|10222.95|10222.95|10224.46|10224.46|10209.48|10209.48|0
1696407000000|2023-10-04 08:10:00|10225.32|10225.32|10218.04|10218.04|10225.32|10225.32|10216.11|10216.11|0
1696407300000|2023-10-04 08:15:00|10218.51|10218.51|10206.43|10206.43|10219.73|10219.73|10206.43|10206.43|0
1696407600000|2023-10-04 08:20:00|10206.61|10206.61|10210.2|10210.2|10210.2|10210.2|10198.87|10198.87|0
1696407900000|2023-10-04 08:25:00|10210.5|10210.5|10212.84|10212.84|10215.21|10215.21|10206.93|10206.93|0
1696408200000|2023-10-04 08:30:00|10210.47|10210.47|10204.26|10204.26|10213.11|10213.11|10204.26|10204.26|0
1696408500000|2023-10-04 08:35:00|10202.7|10202.7|10221.55|10221.55|10221.55|10221.55|10202.7|10202.7|0
1696408800000|2023-10-04 08:40:00|10221.9|10221.9|10236.52|10236.52|10238.02|10238.02|10221.9|10221.9|0
1696409100000|2023-10-04 08:45:00|10235.74|10235.74|10243.84|10243.84|10243.84|10243.84|10235.39|10235.39|0
1696409400000|2023-10-04 08:50:00|10241.47|10241.47|10227.7|10227.7|10241.47|10241.47|10225.33|10225.33|0
1696409700000|2023-10-04 08:55:00|10227.33|10227.33|10229.1|10229.1|10232.51|10232.51|10223.68|10223.68|0
1696410000000|2023-10-04 09:00:00|10228.74|10228.74|10226.44|10226.44|10230.42|10230.42|10219.71|10219.71|0
1696410300000|2023-10-04 09:05:00|10226.67|10226.67|10226.95|10226.95|10230.36|10230.36|10222.38|10222.38|0
1696410600000|2023-10-04 09:10:00|10224.58|10224.58|10228.82|10228.82|10228.82|10228.82|10218.28|10218.28|0
1696410900000|2023-10-04 09:15:00|10228.12|10228.12|10228.48|10228.48|10228.48|10228.48|10220.32|10220.32|0
1696411200000|2023-10-04 09:20:00|10226.11|10226.11|10229.74|10229.74|10230.2|10230.2|10224.86|10224.86|0
1696411500000|2023-10-04 09:25:00|10229.56|10229.56|10232.56|10232.56|10233.62|10233.62|10224.04|10224.04|0
1696411800000|2023-10-04 09:30:00|10232.74|10232.74|10236.39|10236.39|10240.18|10240.18|10232.74|10232.74|0
1696412100000|2023-10-04 09:35:00|10236.49|10236.49|10236.33|10236.33|10236.51|10236.51|10233.36|10233.36|0
1696412400000|2023-10-04 09:40:00|10236.68|10236.68|10234.28|10234.28|10236.68|10236.68|10230.98|10230.98|0
1696412700000|2023-10-04 09:45:00|10234.56|10234.56|10237.02|10237.02|10237.02|10237.02|10232.32|10232.32|0
1696413000000|2023-10-04 09:50:00|10237.19|10237.19|10254.56|10254.56|10254.91|10254.91|10237.19|10237.19|0
1696413300000|2023-10-04 09:55:00|10252.19|10252.19|10248.92|10248.92|10252.54|10252.54|10246.75|10246.75|0
1696413600000|2023-10-04 10:00:00|10249.29|10249.29|10253.41|10253.41|10253.41|10253.41|10249.29|10249.29|0
1696413900000|2023-10-04 10:05:00|10251.04|10251.04|10265.82|10265.82|10266|10266|10251.04|10251.04|0
1696414200000|2023-10-04 10:10:00|10265.46|10265.46|10263.22|10263.22|10265.61|10265.61|10261.68|10261.68|0
1696414500000|2023-10-04 10:15:00|10263.04|10263.04|10256.82|10256.82|10263.04|10263.04|10256.28|10256.28|0
1696414800000|2023-10-04 10:20:00|10258.25|10258.25|10256.94|10256.94|10259.31|10259.31|10256.94|10256.94|0
1696415100000|2023-10-04 10:25:00|10254.57|10254.57|10244.29|10244.29|10254.57|10254.57|10244.29|10244.29|0
1696415400000|2023-10-04 10:30:00|10244.19|10244.19|10237.97|10237.97|10244.19|10244.19|10233.24|10233.24|0
1696415700000|2023-10-04 10:35:00|10238.07|10238.07|10252.58|10252.58|10256.95|10256.95|10238.07|10238.07|0
1696416000000|2023-10-04 10:40:00|10252.06|10252.06|10248|10248|10252.06|10252.06|10241.76|10241.76|0
1696416300000|2023-10-04 10:45:00|10248.7|10248.7|10246.54|10246.54|10250.89|10250.89|10246.45|10246.45|0
1696416600000|2023-10-04 10:50:00|10246.45|10246.45|10239.06|10239.06|10246.6|10246.6|10239.06|10239.06|0
1696416900000|2023-10-04 10:55:00|10238.71|10238.71|10249.78|10249.78|10250.13|10250.13|10237.15|10237.15|0
1696417200000|2023-10-04 11:00:00|10249.69|10249.69|10234.36|10234.36|10249.69|10249.69|10234.28|10234.28|0
1696417500000|2023-10-04 11:05:00|10233.84|10233.84|10242.1|10242.1|10246.02|10246.02|10233.84|10233.84|0
1696417800000|2023-10-04 11:10:00|10239.73|10239.73|10245.35|10245.35|10245.35|10245.35|10236.32|10236.32|0
1696418100000|2023-10-04 11:15:00|10245.88|10245.88|10251.93|10251.93|10256.84|10256.84|10243.51|10243.51|0
1696418400000|2023-10-04 11:20:00|10251.23|10251.23|10248.1|10248.1|10251.23|10251.23|10246.4|10246.4|0
1696418700000|2023-10-04 11:25:00|10248.36|10248.36|10253.65|10253.65|10253.65|10253.65|10246.54|10246.54|0
1696419000000|2023-10-04 11:30:00|10253.91|10253.91|10257.17|10257.17|10265.06|10265.06|10253.91|10253.91|0
1696419300000|2023-10-04 11:35:00|10254.8|10254.8|10258.9|10258.9|10260.11|10260.11|10251.19|10251.19|0
1696419600000|2023-10-04 11:40:00|10258.72|10258.72|10250.43|10250.43|10258.72|10258.72|10247.46|10247.46|0
1696419900000|2023-10-04 11:45:00|10252.8|10252.8|10251.18|10251.18|10254.55|10254.55|10250.83|10250.83|0
1696420200000|2023-10-04 11:50:00|10251.53|10251.53|10256.71|10256.71|10261.03|10261.03|10251|10251|0
1696420500000|2023-10-04 11:55:00|10254.34|10254.34|10268.29|10268.29|10268.29|10268.29|10253.94|10253.94|0
1696420800000|2023-10-04 12:00:00|10267.94|10267.94|10267.66|10267.66|10272.41|10272.41|10264.45|10264.45|0
1696421100000|2023-10-04 12:05:00|10270.03|10270.03|10263.76|10263.76|10270.64|10270.64|10261.71|10261.71|0
1696421400000|2023-10-04 12:10:00|10261.39|10261.39|10261.93|10261.93|10263.86|10263.86|10260.18|10260.18|0
1696421700000|2023-10-04 12:15:00|10261.56|10261.56|10270.3|10270.3|10275.98|10275.98|10261.28|10261.28|0
1696422000000|2023-10-04 12:20:00|10270.66|10270.66|10264.22|10264.22|10270.66|10270.66|10261.95|10261.95|0
1696422300000|2023-10-04 12:25:00|10263.85|10263.85|10258.38|10258.38|10263.85|10263.85|10250.81|10250.81|0
1696422600000|2023-10-04 12:30:00|10258.73|10258.73|10275.15|10275.15|10275.15|10275.15|10258.73|10258.73|0
1696422900000|2023-10-04 12:35:00|10272.78|10272.78|10275.53|10275.53|10275.53|10275.53|10271.65|10271.65|0
1696423200000|2023-10-04 12:40:00|10275.35|10275.35|10275.64|10275.64|10276.1|10276.1|10268.64|10268.64|0
1696423500000|2023-10-04 12:45:00|10275.29|10275.29|10285.22|10285.22|10285.22|10285.22|10273.98|10273.98|0
1696423800000|2023-10-04 12:50:00|10287.59|10287.59|10273.18|10273.18|10287.59|10287.59|10273.18|10273.18|0
1696424100000|2023-10-04 12:55:00|10275.55|10275.55|10276.74|10276.74|10279.03|10279.03|10273.36|10273.36|0
1696424400000|2023-10-04 13:00:00|10279.11|10279.11|10273.67|10273.67|10279.47|10279.47|10271.12|10271.12|0
1696424700000|2023-10-04 13:05:00|10271.3|10271.3|10265.63|10265.63|10271.3|10271.3|10259.81|10259.81|0
1696425000000|2023-10-04 13:10:00|10265.81|10265.81|10263.59|10263.59|10265.81|10265.81|10258.79|10258.79|0
1696425300000|2023-10-04 13:15:00|10263.06|10263.06|10263.78|10263.78|10263.78|10263.78|10256.5|10256.5|0
1696425600000|2023-10-04 13:20:00|10263.95|10263.95|10259.16|10259.16|10263.95|10263.95|10257.26|10257.26|0
1696425900000|2023-10-04 13:25:00|10258.81|10258.81|10262.15|10262.15|10267.07|10267.07|10257.68|10257.68|0
1696426200000|2023-10-04 13:30:00|10262.41|10262.41|10272.07|10272.07|10273.77|10273.77|10258.11|10258.11|0
1696426500000|2023-10-04 13:35:00|10271.89|10271.89|10268.82|10268.82|10271.89|10271.89|10256.67|10256.67|0
1696426800000|2023-10-04 13:40:00|10269.51|10269.51|10254.7|10254.7|10272.75|10272.75|10254.7|10254.7|0
1696427100000|2023-10-04 13:45:00|10254.35|10254.35|10258.6|10258.6|10262.92|10262.92|10252.16|10252.16|0
1696427400000|2023-10-04 13:50:00|10258.25|10258.25|10254.1|10254.1|10266.41|10266.41|10251.81|10251.81|0
1696427700000|2023-10-04 13:55:00|10254.19|10254.19|10249.73|10249.73|10260.64|10260.64|10247.38|10247.38|0
1696428000000|2023-10-04 14:00:00|10249.47|10249.47|10240.84|10240.84|10255.68|10255.68|10240.84|10240.84|0
1696428300000|2023-10-04 14:05:00|10240.56|10240.56|10228.21|10228.21|10245.39|10245.39|10223.99|10223.99|0
1696428600000|2023-10-04 14:10:00|10230.58|10230.58|10232.09|10232.09|10242.32|10242.32|10227.95|10227.95|0
1696428900000|2023-10-04 14:15:00|10231.56|10231.56|10230.97|10230.97|10232.71|10232.71|10224.12|10224.12|0
1696429200000|2023-10-04 14:20:00|10233.34|10233.34|10218.92|10218.92|10234.57|10234.57|10212.78|10212.78|0
1696429500000|2023-10-04 14:25:00|10219.1|10219.1|10204.03|10204.03|10224.97|10224.97|10204.03|10204.03|0
1696429800000|2023-10-04 14:30:00|10203.34|10203.34|10222.77|10222.77|10224.18|10224.18|10203.34|10203.34|0
1696430100000|2023-10-04 14:35:00|10223.29|10223.29|10223.13|10223.13|10229.01|10229.01|10221.02|10221.02|0
1696430400000|2023-10-04 14:40:00|10223.39|10223.39|10222.08|10222.08|10224.92|10224.92|10219.89|10219.89|0
1696430700000|2023-10-04 14:45:00|10221.82|10221.82|10206.14|10206.14|10221.82|10221.82|10201.57|10201.57|0
1696431000000|2023-10-04 14:50:00|10206.29|10206.29|10204.69|10204.69|10212.76|10212.76|10201.97|10201.97|0
1696431300000|2023-10-04 14:55:00|10204.87|10204.87|10196.91|10196.91|10205.04|10205.04|10194.21|10194.21|0
1696431600000|2023-10-04 15:00:00|10196.76|10196.76|10199.91|10199.91|10204.3|10204.3|10192.7|10192.7|0
1696431900000|2023-10-04 15:05:00|10200.26|10200.26|10209.65|10209.65|10209.65|10209.65|10198.28|10198.28|0
1696432200000|2023-10-04 15:10:00|10210.08|10210.08|10216.29|10216.29|10221.65|10221.65|10209.82|10209.82|0
1696432500000|2023-10-04 15:15:00|10216.55|10216.55|10222.44|10222.44|10222.44|10222.44|10213.68|10213.68|0
1696432800000|2023-10-04 15:20:00|10222.52|10222.52|10221.07|10221.07|10228.52|10228.52|10220.52|10220.52|0
1696433100000|2023-10-04 15:25:00|10225.81|10225.81|10223.97|10223.97|10229.89|10229.89|10218.76|10218.76|0
1696490100000|2023-10-05 07:15:00|10296.66|10296.66|10300.48|10300.48|10304.82|10304.82|10295.36|10295.36|0
1696490400000|2023-10-05 07:20:00|10305.22|10305.22|10297.4|10297.4|10309.49|10309.49|10292.66|10292.66|0
1696490700000|2023-10-05 07:25:00|10295.03|10295.03|10302.61|10302.61|10305.43|10305.43|10292.66|10292.66|0
1696491000000|2023-10-05 07:30:00|10304.98|10304.98|10298.63|10298.63|10308.36|10308.36|10296.84|10296.84|0
1696491300000|2023-10-05 07:35:00|10298.1|10298.1|10288.47|10288.47|10298.1|10298.1|10285.1|10285.1|0
1696491600000|2023-10-05 07:40:00|10290.84|10290.84|10275.21|10275.21|10292.23|10292.23|10275.21|10275.21|0
1696491900000|2023-10-05 07:45:00|10274.86|10274.86|10268.33|10268.33|10274.92|10274.92|10261.07|10261.07|0
1696492200000|2023-10-05 07:50:00|10270.7|10270.7|10271.8|10271.8|10279.41|10279.41|10264.33|10264.33|0
1696492500000|2023-10-05 07:55:00|10274.17|10274.17|10289.81|10289.81|10289.81|10289.81|10274.17|10274.17|0
1696492800000|2023-10-05 08:00:00|10288.79|10288.79|10301.58|10301.58|10303.95|10303.95|10288.79|10288.79|0
1696493100000|2023-10-05 08:05:00|10301.75|10301.75|10291.25|10291.25|10302.8|10302.8|10289.06|10289.06|0
1696493400000|2023-10-05 08:10:00|10292.29|10292.29|10305.05|10305.05|10307.05|10307.05|10291.39|10291.39|0
1696493700000|2023-10-05 08:15:00|10302.68|10302.68|10328.44|10328.44|10328.44|10328.44|10302.15|10302.15|0
1696494000000|2023-10-05 08:20:00|10328.96|10328.96|10332.22|10332.22|10333.44|10333.44|10328.62|10328.62|0
1696494300000|2023-10-05 08:25:00|10331.94|10331.94|10330.94|10330.94|10333.31|10333.31|10329.75|10329.75|0
1696494600000|2023-10-05 08:30:00|10331.63|10331.63|10343.81|10343.81|10344.95|10344.95|10331.63|10331.63|0
1696494900000|2023-10-05 08:35:00|10343.55|10343.55|10332.74|10332.74|10343.55|10343.55|10329.75|10329.75|0
1696495200000|2023-10-05 08:40:00|10332.39|10332.39|10332.22|10332.22|10340.91|10340.91|10325.89|10325.89|0
1696495500000|2023-10-05 08:45:00|10332.29|10332.29|10329.74|10329.74|10332.7|10332.7|10327.35|10327.35|0
1696495800000|2023-10-05 08:50:00|10329.3|10329.3|10323.56|10323.56|10331.93|10331.93|10322.87|10322.87|0
1696496100000|2023-10-05 08:55:00|10323.79|10323.79|10318.69|10318.69|10323.79|10323.79|10310.91|10310.91|0
1696496400000|2023-10-05 09:00:00|10318.32|10318.32|10315.18|10315.18|10318.41|10318.41|10314.39|10314.39|0
1696496700000|2023-10-05 09:05:00|10315.09|10315.09|10320.41|10320.41|10320.41|10320.41|10312.97|10312.97|0
1696497000000|2023-10-05 09:10:00|10321.1|10321.1|10315.61|10315.61|10327.39|10327.39|10315.61|10315.61|0
1696497300000|2023-10-05 09:15:00|10315.01|10315.01|10302.76|10302.76|10315.01|10315.01|10302.76|10302.76|0
1696497600000|2023-10-05 09:20:00|10302.94|10302.94|10300.43|10300.43|10304.91|10304.91|10299.53|10299.53|0
1696497900000|2023-10-05 09:25:00|10300.2|10300.2|10303.75|10303.75|10303.75|10303.75|10294.86|10294.86|0
1696498200000|2023-10-05 09:30:00|10306.12|10306.12|10317.52|10317.52|10317.52|10317.52|10304.63|10304.63|0
1696498500000|2023-10-05 09:35:00|10319.89|10319.89|10318.32|10318.32|10320.15|10320.15|10318.06|10318.06|0
1696498800000|2023-10-05 09:40:00|10313.58|10313.58|10317.51|10317.51|10317.51|10317.51|10313.58|10313.58|0
1696499100000|2023-10-05 09:45:00|10318.29|10318.29|10317.2|10317.2|10321.27|10321.27|10314.43|10314.43|0
1696499400000|2023-10-05 09:50:00|10314.83|10314.83|10317.99|10317.99|10322.47|10322.47|10314.83|10314.83|0
1696499700000|2023-10-05 09:55:00|10317.64|10317.64|10316.69|10316.69|10317.64|10317.64|10311.85|10311.85|0
1696500000000|2023-10-05 10:00:00|10316.86|10316.86|10327.19|10327.19|10327.19|10327.19|10316.86|10316.86|0
1696500300000|2023-10-05 10:05:00|10329.56|10329.56|10335.72|10335.72|10335.72|10335.72|10327.01|10327.01|0
1696500600000|2023-10-05 10:10:00|10340.46|10340.46|10347.83|10347.83|10348.44|10348.44|10340.46|10340.46|0
1696500900000|2023-10-05 10:15:00|10348.19|10348.19|10345.43|10345.43|10351.16|10351.16|10345.43|10345.43|0
1696501200000|2023-10-05 10:20:00|10345.58|10345.58|10365.53|10365.53|10368.07|10368.07|10345.58|10345.58|0
1696501500000|2023-10-05 10:25:00|10363.16|10363.16|10362.55|10362.55|10367.58|10367.58|10362.37|10362.37|0
1696501800000|2023-10-05 10:30:00|10362.81|10362.81|10371.1|10371.1|10377.25|10377.25|10362.29|10362.29|0
1696502100000|2023-10-05 10:35:00|10370.75|10370.75|10375.18|10375.18|10378.35|10378.35|10370.75|10370.75|0
1696502400000|2023-10-05 10:40:00|10377.55|10377.55|10377.14|10377.14|10377.55|10377.55|10372.57|10372.57|0
1696502700000|2023-10-05 10:45:00|10376.62|10376.62|10369.81|10369.81|10376.62|10376.62|10367.79|10367.79|0
1696503000000|2023-10-05 10:50:00|10369.63|10369.63|10370.95|10370.95|10373.32|10373.32|10367.08|10367.08|0
1696503300000|2023-10-05 10:55:00|10371.14|10371.14|10369.82|10369.82|10378.15|10378.15|10369.82|10369.82|0
1696503600000|2023-10-05 11:00:00|10372.01|10372.01|10363.37|10363.37|10372.16|10372.16|10363.37|10363.37|0
1696503900000|2023-10-05 11:05:00|10363.03|10363.03|10358.86|10358.86|10363.03|10363.03|10354.41|10354.41|0
1696504200000|2023-10-05 11:10:00|10358.68|10358.68|10359.57|10359.57|10359.75|10359.75|10358.68|10358.68|0
1696504500000|2023-10-05 11:15:00|10359.39|10359.39|10358.77|10358.77|10361.76|10361.76|10358.7|10358.7|0
1696504800000|2023-10-05 11:20:00|10361.14|10361.14|10376.87|10376.87|10379.24|10379.24|10361.14|10361.14|0
1696505100000|2023-10-05 11:25:00|10379.24|10379.24|10386|10386|10389.16|10389.16|10379.24|10379.24|0
1696505400000|2023-10-05 11:30:00|10386.18|10386.18|10386.78|10386.78|10393.92|10393.92|10385.92|10385.92|0
1696505700000|2023-10-05 11:35:00|10384.41|10384.41|10393.03|10393.03|10394.09|10394.09|10381.13|10381.13|0
1696506000000|2023-10-05 11:40:00|10393.21|10393.21|10401.02|10401.02|10401.02|10401.02|10393.21|10393.21|0
1696506300000|2023-10-05 11:45:00|10401.24|10401.24|10398.76|10398.76|10403.85|10403.85|10398.76|10398.76|0
1696506600000|2023-10-05 11:50:00|10396.39|10396.39|10394.57|10394.57|10396.39|10396.39|10388.89|10388.89|0
1696506900000|2023-10-05 11:55:00|10395.62|10395.62|10399.04|10399.04|10404.96|10404.96|10395.27|10395.27|0
1696507200000|2023-10-05 12:00:00|10396.67|10396.67|10391.22|10391.22|10400.18|10400.18|10391.22|10391.22|0
1696507500000|2023-10-05 12:05:00|10391.04|10391.04|10393.42|10393.42|10403.07|10403.07|10387.98|10387.98|0
1696507800000|2023-10-05 12:10:00|10392.38|10392.38|10391.02|10391.02|10395.48|10395.48|10388.65|10388.65|0
1696508100000|2023-10-05 12:15:00|10390.15|10390.15|10396.89|10396.89|10399.36|10399.36|10385.41|10385.41|0
1696508400000|2023-10-05 12:20:00|10397.17|10397.17|10393.91|10393.91|10405.11|10405.11|10393.91|10393.91|0
1696508700000|2023-10-05 12:25:00|10393.82|10393.82|10399.36|10399.36|10399.71|10399.71|10393.82|10393.82|0
1696509000000|2023-10-05 12:30:00|10396.99|10396.99|10393.61|10393.61|10397.86|10397.86|10387.17|10387.17|0
1696509300000|2023-10-05 12:35:00|10393.26|10393.26|10392.67|10392.67|10393.44|10393.44|10387.19|10387.19|0
1696509600000|2023-10-05 12:40:00|10390.3|10390.3|10386.71|10386.71|10392.84|10392.84|10385.91|10385.91|0
1696509900000|2023-10-05 12:45:00|10389.08|10389.08|10384.14|10384.14|10390.96|10390.96|10381.25|10381.25|0
1696510200000|2023-10-05 12:50:00|10381.77|10381.77|10374.46|10374.46|10383.28|10383.28|10374.46|10374.46|0
1696510500000|2023-10-05 12:55:00|10374.61|10374.61|10381.31|10381.31|10381.31|10381.31|10372.24|10372.24|0
1696510800000|2023-10-05 13:00:00|10381.57|10381.57|10389.01|10389.01|10392.85|10392.85|10381.57|10381.57|0
1696511100000|2023-10-05 13:05:00|10389.55|10389.55|10402.56|10402.56|10404.93|10404.93|10389.55|10389.55|0
1696511400000|2023-10-05 13:10:00|10403.18|10403.18|10396.56|10396.56|10404.64|10404.64|10396.56|10396.56|0
1696511700000|2023-10-05 13:15:00|10396.74|10396.74|10402.57|10402.57|10402.57|10402.57|10395.98|10395.98|0
1696512000000|2023-10-05 13:20:00|10400.2|10400.2|10397.35|10397.35|10402.75|10402.75|10397.07|10397.07|0
1696512300000|2023-10-05 13:25:00|10398.13|10398.13|10401.58|10401.58|10411.08|10411.08|10397.39|10397.39|0
1696512600000|2023-10-05 13:30:00|10401.51|10401.51|10395.67|10395.67|10404.89|10404.89|10389.47|10389.47|0
1696512900000|2023-10-05 13:35:00|10396.39|10396.39|10377.02|10377.02|10399.8|10399.8|10375.95|10375.95|0
1696513200000|2023-10-05 13:40:00|10374.65|10374.65|10375.32|10375.32|10383.08|10383.08|10372.95|10372.95|0
1696513500000|2023-10-05 13:45:00|10375.79|10375.79|10384.16|10384.16|10384.51|10384.51|10373.64|10373.64|0
1696513800000|2023-10-05 13:50:00|10384.25|10384.25|10385.61|10385.61|10389.78|10389.78|10378.32|10378.32|0
1696514100000|2023-10-05 13:55:00|10385.97|10385.97|10397.2|10397.2|10397.2|10397.2|10385.97|10385.97|0
1696514400000|2023-10-05 14:00:00|10396.85|10396.85|10389.17|10389.17|10396.85|10396.85|10382.91|10382.91|0
1696514700000|2023-10-05 14:05:00|10388.65|10388.65|10392.96|10392.96|10392.96|10392.96|10381.44|10381.44|0
1696515000000|2023-10-05 14:10:00|10392.78|10392.78|10394.36|10394.36|10394.36|10394.36|10387.12|10387.12|0
1696515300000|2023-10-05 14:15:00|10394.18|10394.18|10392.9|10392.9|10396.14|10396.14|10385|10385|0
1696515600000|2023-10-05 14:20:00|10393.05|10393.05|10383.7|10383.7|10393.05|10393.05|10383.25|10383.25|0
1696515900000|2023-10-05 14:25:00|10383.44|10383.44|10396.34|10396.34|10402.62|10402.62|10383.44|10383.44|0
1696516200000|2023-10-05 14:30:00|10396.6|10396.6|10392.05|10392.05|10398.65|10398.65|10392.05|10392.05|0
1696516500000|2023-10-05 14:35:00|10391.53|10391.53|10373.71|10373.71|10391.53|10391.53|10373.71|10373.71|0
1696516800000|2023-10-05 14:40:00|10373.48|10373.48|10373.3|10373.3|10373.48|10373.48|10365.75|10365.75|0
1696517100000|2023-10-05 14:45:00|10373.04|10373.04|10373.12|10373.12|10377.14|10377.14|10371.03|10371.03|0
1696517400000|2023-10-05 14:50:00|10370.75|10370.75|10371.21|10371.21|10376.04|10376.04|10370.05|10370.05|0
1696517700000|2023-10-05 14:55:00|10370.86|10370.86|10359.84|10359.84|10373.41|10373.41|10359.84|10359.84|0
1696518000000|2023-10-05 15:00:00|10360.36|10360.36|10353.2|10353.2|10360.53|10360.53|10353.2|10353.2|0
1696518300000|2023-10-05 15:05:00|10352.85|10352.85|10345.71|10345.71|10352.85|10352.85|10342.9|10342.9|0
1696518600000|2023-10-05 15:10:00|10346.06|10346.06|10350.74|10350.74|10350.82|10350.82|10343.7|10343.7|0
1696518900000|2023-10-05 15:15:00|10350.48|10350.48|10348.39|10348.39|10353.11|10353.11|10345.21|10345.21|0
1696519200000|2023-10-05 15:20:00|10348.04|10348.04|10356.13|10356.13|10356.13|10356.13|10347.78|10347.78|0
1696519500000|2023-10-05 15:25:00|10354.1|10354.1|10352.24|10352.24|10354.1|10354.1|10349.41|10349.41|0
1696576500000|2023-10-06 07:15:00|10352.5|10352.5|10366.19|10366.19|10367.05|10367.05|10350.13|10350.13|0
1696576800000|2023-10-06 07:20:00|10366.72|10366.72|10380.7|10380.7|10381.3|10381.3|10361.28|10361.28|0
1696577100000|2023-10-06 07:25:00|10381.74|10381.74|10370.97|10370.97|10381.74|10381.74|10365.88|10365.88|0
1696577400000|2023-10-06 07:30:00|10372.01|10372.01|10372.52|10372.52|10378.16|10378.16|10369.8|10369.8|0
1696577700000|2023-10-06 07:35:00|10370.15|10370.15|10366.35|10366.35|10370.15|10370.15|10357.22|10357.22|0
1696578000000|2023-10-06 07:40:00|10368.72|10368.72|10366.93|10366.93|10369.07|10369.07|10362.74|10362.74|0
1696578300000|2023-10-06 07:45:00|10367.45|10367.45|10365.94|10365.94|10369.82|10369.82|10364.91|10364.91|0
1696578600000|2023-10-06 07:50:00|10366.99|10366.99|10377.82|10377.82|10377.82|10377.82|10364.7|10364.7|0
1696578900000|2023-10-06 07:55:00|10380.19|10380.19|10381.45|10381.45|10386.92|10386.92|10378.08|10378.08|0
1696579200000|2023-10-06 08:00:00|10383.82|10383.82|10381.1|10381.1|10392.32|10392.32|10378.73|10378.73|0
1696579500000|2023-10-06 08:05:00|10381.02|10381.02|10382.96|10382.96|10389.55|10389.55|10381.02|10381.02|0
1696579800000|2023-10-06 08:10:00|10380.59|10380.59|10371.23|10371.23|10380.59|10380.59|10369.33|10369.33|0
1696580100000|2023-10-06 08:15:00|10371.49|10371.49|10380.09|10380.09|10380.09|10380.09|10367.28|10367.28|0
1696580400000|2023-10-06 08:20:00|10379.73|10379.73|10374.02|10374.02|10380.09|10380.09|10369.16|10369.16|0
1696580700000|2023-10-06 08:25:00|10371.65|10371.65|10369.54|10369.54|10371.91|10371.91|10359.9|10359.9|0
1696581000000|2023-10-06 08:30:00|10369.36|10369.36|10350.01|10350.01|10369.36|10369.36|10350.01|10350.01|0
1696581300000|2023-10-06 08:35:00|10350.19|10350.19|10336.12|10336.12|10350.45|10350.45|10331.21|10331.21|0
1696581600000|2023-10-06 08:40:00|10335.86|10335.86|10345.07|10345.07|10345.07|10345.07|10335.86|10335.86|0
1696581900000|2023-10-06 08:45:00|10342.7|10342.7|10342.4|10342.4|10342.7|10342.7|10334.95|10334.95|0
1696582200000|2023-10-06 08:50:00|10340.03|10340.03|10337.45|10337.45|10342.75|10342.75|10337.45|10337.45|0
1696582500000|2023-10-06 08:55:00|10339.82|10339.82|10341.95|10341.95|10346.15|10346.15|10337.45|10337.45|0
1696582800000|2023-10-06 09:00:00|10341.69|10341.69|10343.84|10343.84|10344.38|10344.38|10340.77|10340.77|0
1696583100000|2023-10-06 09:05:00|10344.19|10344.19|10345.23|10345.23|10353.33|10353.33|10344.19|10344.19|0
1696583400000|2023-10-06 09:10:00|10347.6|10347.6|10343.82|10343.82|10348.96|10348.96|10340.91|10340.91|0
1696583700000|2023-10-06 09:15:00|10344.08|10344.08|10348.97|10348.97|10349.12|10349.12|10344.08|10344.08|0
1696584000000|2023-10-06 09:20:00|10353.71|10353.71|10365.04|10365.04|10366.62|10366.62|10353.71|10353.71|0
1696584300000|2023-10-06 09:25:00|10362.67|10362.67|10370.3|10370.3|10370.3|10370.3|10362.67|10362.67|0
1696584600000|2023-10-06 09:30:00|10370.58|10370.58|10359.2|10359.2|10371.62|10371.62|10359.2|10359.2|0
1696584900000|2023-10-06 09:35:00|10358.94|10358.94|10362.5|10362.5|10365.46|10365.46|10358.16|10358.16|0
1696585200000|2023-10-06 09:40:00|10364.87|10364.87|10368.94|10368.94|10371.14|10371.14|10364.2|10364.2|0
1696585500000|2023-10-06 09:45:00|10368.67|10368.67|10367.86|10367.86|10368.67|10368.67|10362.84|10362.84|0
1696585800000|2023-10-06 09:50:00|10367.6|10367.6|10363.63|10363.63|10367.6|10367.6|10362.93|10362.93|0
1696586100000|2023-10-06 09:55:00|10364.16|10364.16|10368.39|10368.39|10368.39|10368.39|10363.64|10363.64|0
1696586400000|2023-10-06 10:00:00|10368.13|10368.13|10359.23|10359.23|10368.13|10368.13|10359.23|10359.23|0
1696586700000|2023-10-06 10:05:00|10359.05|10359.05|10361.32|10361.32|10361.58|10361.58|10356.5|10356.5|0
1696587000000|2023-10-06 10:10:00|10361.68|10361.68|10366.6|10366.6|10366.6|10366.6|10361.68|10361.68|0
1696587300000|2023-10-06 10:15:00|10366.95|10366.95|10364.02|10364.02|10370.54|10370.54|10364.02|10364.02|0
1696587600000|2023-10-06 10:20:00|10363.84|10363.84|10361.34|10361.34|10363.84|10363.84|10361.26|10361.26|0
1696587900000|2023-10-06 10:25:00|10361.41|10361.41|10368.69|10368.69|10368.69|10368.69|10361.41|10361.41|0
1696588200000|2023-10-06 10:30:00|10368.33|10368.33|10362.7|10362.7|10368.33|10368.33|10362.7|10362.7|0
1696588500000|2023-10-06 10:35:00|10363.22|10363.22|10363.32|10363.32|10368.8|10368.8|10363.22|10363.22|0
1696588800000|2023-10-06 10:40:00|10363.22|10363.22|10369.64|10369.64|10369.64|10369.64|10362.45|10362.45|0
1696589100000|2023-10-06 10:45:00|10369.82|10369.82|10367.82|10367.82|10374.54|10374.54|10367.67|10367.67|0
1696589400000|2023-10-06 10:50:00|10368.05|10368.05|10361.89|10361.89|10368.05|10368.05|10361.89|10361.89|0
1696589700000|2023-10-06 10:55:00|10362.24|10362.24|10356.89|10356.89|10362.24|10362.24|10354.52|10354.52|0
1696590000000|2023-10-06 11:00:00|10356.54|10356.54|10351.34|10351.34|10356.89|10356.89|10343.71|10343.71|0
1696590300000|2023-10-06 11:05:00|10351.7|10351.7|10359.4|10359.4|10359.4|10359.4|10351.7|10351.7|0
1696590600000|2023-10-06 11:10:00|10359.58|10359.58|10358.88|10358.88|10360.46|10360.46|10358.8|10358.8|0
1696590900000|2023-10-06 11:15:00|10359.06|10359.06|10369.88|10369.88|10370.07|10370.07|10359.06|10359.06|0
1696591200000|2023-10-06 11:20:00|10372.25|10372.25|10368.23|10368.23|10372.25|10372.25|10367.76|10367.76|0
1696591500000|2023-10-06 11:25:00|10365.86|10365.86|10369|10369|10369.52|10369.52|10362.78|10362.78|0
1696591800000|2023-10-06 11:30:00|10366.63|10366.63|10364.8|10364.8|10369|10369|10364.8|10364.8|0
1696592100000|2023-10-06 11:35:00|10365.15|10365.15|10364.93|10364.93|10365.79|10365.79|10363.33|10363.33|0
1696592400000|2023-10-06 11:40:00|10365.21|10365.21|10365.48|10365.48|10365.49|10365.49|10362.58|10362.58|0
1696592700000|2023-10-06 11:45:00|10367.85|10367.85|10367.35|10367.35|10371.8|10371.8|10367.35|10367.35|0
1696593000000|2023-10-06 11:50:00|10367.71|10367.71|10365.87|10365.87|10370.08|10370.08|10363.42|10363.42|0
1696593300000|2023-10-06 11:55:00|10365.09|10365.09|10362.78|10362.78|10365.23|10365.23|10362.33|10362.33|0
1696593600000|2023-10-06 12:00:00|10363.47|10363.47|10378.39|10378.39|10378.47|10378.47|10363.47|10363.47|0
1696593900000|2023-10-06 12:05:00|10378.73|10378.73|10384.45|10384.45|10386.71|10386.71|10378.73|10378.73|0
1696594200000|2023-10-06 12:10:00|10383.93|10383.93|10381.02|10381.02|10384.71|10384.71|10378.82|10378.82|0
1696594500000|2023-10-06 12:15:00|10381.36|10381.36|10383.69|10383.69|10389.81|10389.81|10380.02|10380.02|0
1696594800000|2023-10-06 12:20:00|10381.32|10381.32|10379.43|10379.43|10382.87|10382.87|10375.68|10375.68|0
1696595100000|2023-10-06 12:25:00|10379.79|10379.79|10383.09|10383.09|10383.09|10383.09|10376.13|10376.13|0
1696595400000|2023-10-06 12:30:00|10375.8|10375.8|10330.25|10330.25|10375.8|10375.8|10330.25|10330.25|0
1696595700000|2023-10-06 12:35:00|10330.07|10330.07|10355.19|10355.19|10360.03|10360.03|10330.07|10330.07|0
1696596000000|2023-10-06 12:40:00|10352.82|10352.82|10358.75|10358.75|10365.44|10365.44|10352.82|10352.82|0
1696596300000|2023-10-06 12:45:00|10359.1|10359.1|10345.09|10345.09|10359.1|10359.1|10342.52|10342.52|0
1696596600000|2023-10-06 12:50:00|10342.72|10342.72|10322.9|10322.9|10342.72|10342.72|10310.71|10310.71|0
1696596900000|2023-10-06 12:55:00|10320.53|10320.53|10326.76|10326.76|10326.76|10326.76|10316.05|10316.05|0
1696597200000|2023-10-06 13:00:00|10327.06|10327.06|10320.43|10320.43|10331.87|10331.87|10318.04|10318.04|0
1696597500000|2023-10-06 13:05:00|10322.8|10322.8|10322.09|10322.09|10330.05|10330.05|10322.09|10322.09|0
1696597800000|2023-10-06 13:10:00|10321.91|10321.91|10317|10317|10322.61|10322.61|10317|10317|0
1696598100000|2023-10-06 13:15:00|10319.37|10319.37|10348.7|10348.7|10351.07|10351.07|10319.37|10319.37|0
1696598400000|2023-10-06 13:20:00|10348.85|10348.85|10361.53|10361.53|10361.53|10361.53|10348.85|10348.85|0
1696598700000|2023-10-06 13:25:00|10361.35|10361.35|10357.25|10357.25|10367.4|10367.4|10356.98|10356.98|0
1696599000000|2023-10-06 13:30:00|10354.88|10354.88|10368.87|10368.87|10371.76|10371.76|10353.4|10353.4|0
1696599300000|2023-10-06 13:35:00|10371.24|10371.24|10384.15|10384.15|10384.15|10384.15|10370.38|10370.38|0
1696599600000|2023-10-06 13:40:00|10381.78|10381.78|10373.77|10373.77|10381.78|10381.78|10368.85|10368.85|0
1696599900000|2023-10-06 13:45:00|10371.4|10371.4|10365.15|10365.15|10382.02|10382.02|10365.15|10365.15|0
1696600200000|2023-10-06 13:50:00|10362.78|10362.78|10354.09|10354.09|10367.59|10367.59|10350.5|10350.5|0
1696600500000|2023-10-06 13:55:00|10354.57|10354.57|10347.74|10347.74|10354.57|10354.57|10338.93|10338.93|0
1696600800000|2023-10-06 14:00:00|10345.37|10345.37|10331.2|10331.2|10347.92|10347.92|10328.14|10328.14|0
1696601100000|2023-10-06 14:05:00|10331.98|10331.98|10321.16|10321.16|10333.19|10333.19|10317.65|10317.65|0
1696601400000|2023-10-06 14:10:00|10318.25|10318.25|10319.15|10319.15|10322.77|10322.77|10312.46|10312.46|0
1696601700000|2023-10-06 14:15:00|10319.24|10319.24|10310.44|10310.44|10319.28|10319.28|10310.26|10310.26|0
1696602000000|2023-10-06 14:20:00|10310.08|10310.08|10311.47|10311.47|10311.47|10311.47|10299.21|10299.21|0
1696602300000|2023-10-06 14:25:00|10311.77|10311.77|10321.31|10321.31|10321.57|10321.57|10311.77|10311.77|0
1696602600000|2023-10-06 14:30:00|10321.49|10321.49|10321.35|10321.35|10322.27|10322.27|10319.03|10319.03|0
1696602900000|2023-10-06 14:35:00|10318.98|10318.98|10329.71|10329.71|10333.69|10333.69|10318.98|10318.98|0
1696603200000|2023-10-06 14:40:00|10330.58|10330.58|10343.22|10343.22|10345.93|10345.93|10330.58|10330.58|0
1696603500000|2023-10-06 14:45:00|10343.48|10343.48|10354.18|10354.18|10354.5|10354.5|10341.64|10341.64|0
1696603800000|2023-10-06 14:50:00|10356.55|10356.55|10363.78|10363.78|10367.49|10367.49|10356.55|10356.55|0
1696604100000|2023-10-06 14:55:00|10361.41|10361.41|10367.36|10367.36|10367.36|10367.36|10357.71|10357.71|0
1696604400000|2023-10-06 15:00:00|10364.99|10364.99|10375.75|10375.75|10375.75|10375.75|10364.99|10364.99|0
1696604700000|2023-10-06 15:05:00|10375.4|10375.4|10381.92|10381.92|10381.92|10381.92|10372.86|10372.86|0
1696605000000|2023-10-06 15:10:00|10382.27|10382.27|10384.88|10384.88|10389.23|10389.23|10381.92|10381.92|0
1696605300000|2023-10-06 15:15:00|10385.22|10385.22|10388.46|10388.46|10392.08|10392.08|10384.77|10384.77|0
1696605600000|2023-10-06 15:20:00|10388.39|10388.39|10390.15|10390.15|10393.01|10393.01|10385.67|10385.67|0
1696605900000|2023-10-06 15:25:00|10390.25|10390.25|10402.34|10402.34|10403.91|10403.91|10387.55|10387.55|0
1696835700000|2023-10-09 07:15:00|10376.8|10376.8|10352.92|10352.92|10379.35|10379.35|10352.92|10352.92|0
1696836000000|2023-10-09 07:20:00|10353.44|10353.44|10350.58|10350.58|10357.82|10357.82|10346.98|10346.98|0
1696836300000|2023-10-09 07:25:00|10352.95|10352.95|10372.87|10372.87|10373.06|10373.06|10350.14|10350.14|0
1696836600000|2023-10-09 07:30:00|10371.83|10371.83|10375.56|10375.56|10379.94|10379.94|10369.59|10369.59|0
1696836900000|2023-10-09 07:35:00|10380.3|10380.3|10362.08|10362.08|10381.24|10381.24|10362.08|10362.08|0
1696837200000|2023-10-09 07:40:00|10361.73|10361.73|10353.48|10353.48|10361.73|10361.73|10347.66|10347.66|0
1696837500000|2023-10-09 07:45:00|10350.67|10350.67|10362.73|10362.73|10362.73|10362.73|10350.12|10350.12|0
1696837800000|2023-10-09 07:50:00|10362.47|10362.47|10366.95|10366.95|10371.9|10371.9|10362.47|10362.47|0
1696838100000|2023-10-09 07:55:00|10366.41|10366.41|10372.97|10372.97|10375.54|10375.54|10366.23|10366.23|0
1696838400000|2023-10-09 08:00:00|10373.12|10373.12|10376.66|10376.66|10384.33|10384.33|10368.8|10368.8|0
1696838700000|2023-10-09 08:05:00|10376.4|10376.4|10376.25|10376.25|10377.61|10377.61|10375.01|10375.01|0
1696839000000|2023-10-09 08:10:00|10376.6|10376.6|10374.76|10374.76|10380.98|10380.98|10372.48|10372.48|0
1696839300000|2023-10-09 08:15:00|10372.39|10372.39|10374.5|10374.5|10376.87|10376.87|10372.39|10372.39|0
1696839600000|2023-10-09 08:20:00|10374.32|10374.32|10363.45|10363.45|10374.32|10374.32|10363.45|10363.45|0
1696839900000|2023-10-09 08:25:00|10363.22|10363.22|10355.89|10355.89|10363.22|10363.22|10355.19|10355.19|0
1696840200000|2023-10-09 08:30:00|10358.26|10358.26|10367.67|10367.67|10368.69|10368.69|10351.78|10351.78|0
1696840500000|2023-10-09 08:35:00|10367.32|10367.32|10373.09|10373.09|10373.09|10373.09|10364.95|10364.95|0
1696840800000|2023-10-09 08:40:00|10375.52|10375.52|10384.9|10384.9|10391.12|10391.12|10375.52|10375.52|0
1696841100000|2023-10-09 08:45:00|10385.08|10385.08|10395.7|10395.7|10395.7|10395.7|10385.08|10385.08|0
1696841400000|2023-10-09 08:50:00|10393.33|10393.33|10400.9|10400.9|10401.84|10401.84|10393.33|10393.33|0
1696841700000|2023-10-09 08:55:00|10400.83|10400.83|10407.33|10407.33|10408.98|10408.98|10400.83|10400.83|0
1696842000000|2023-10-09 09:00:00|10406.81|10406.81|10412.86|10412.86|10412.86|10412.86|10401.29|10401.29|0
1696842300000|2023-10-09 09:05:00|10413.12|10413.12|10421.37|10421.37|10421.76|10421.76|10413.12|10413.12|0
1696842600000|2023-10-09 09:10:00|10421.73|10421.73|10416.19|10416.19|10421.91|10421.91|10413.56|10413.56|0
1696842900000|2023-10-09 09:15:00|10416.45|10416.45|10415.91|10415.91|10419.97|10419.97|10414.66|10414.66|0
1696843200000|2023-10-09 09:20:00|10418.28|10418.28|10413.76|10413.76|10418.86|10418.86|10413.76|10413.76|0
1696843500000|2023-10-09 09:25:00|10411.39|10411.39|10406.08|10406.08|10414.24|10414.24|10406.08|10406.08|0
1696843800000|2023-10-09 09:30:00|10405.78|10405.78|10401.41|10401.41|10406.85|10406.85|10400.54|10400.54|0
1696844100000|2023-10-09 09:35:00|10401.75|10401.75|10402.6|10402.6|10408.3|10408.3|10401.75|10401.75|0
1696844400000|2023-10-09 09:40:00|10401.91|10401.91|10387.32|10387.32|10401.91|10401.91|10387.32|10387.32|0
1696844700000|2023-10-09 09:45:00|10386.28|10386.28|10381.55|10381.55|10391.02|10391.02|10381.55|10381.55|0
1696845000000|2023-10-09 09:50:00|10383.92|10383.92|10381.68|10381.68|10384.58|10384.58|10381.68|10381.68|0
1696845300000|2023-10-09 09:55:00|10379.31|10379.31|10382.01|10382.01|10382.01|10382.01|10373.82|10373.82|0
1696845600000|2023-10-09 10:00:00|10379.64|10379.64|10382.71|10382.71|10382.71|10382.71|10377.27|10377.27|0
1696845900000|2023-10-09 10:05:00|10382.35|10382.35|10378.34|10378.34|10382.53|10382.53|10377.1|10377.1|0
1696846200000|2023-10-09 10:10:00|10377.81|10377.81|10374.93|10374.93|10377.81|10377.81|10374.93|10374.93|0
1696846500000|2023-10-09 10:15:00|10375.28|10375.28|10369.91|10369.91|10378.17|10378.17|10369.91|10369.91|0
1696846800000|2023-10-09 10:20:00|10369.63|10369.63|10366.2|10366.2|10369.63|10369.63|10358.23|10358.23|0
1696847100000|2023-10-09 10:25:00|10363.83|10363.83|10365.8|10365.8|10368.17|10368.17|10361.23|10361.23|0
1696847400000|2023-10-09 10:30:00|10368.17|10368.17|10368.26|10368.26|10370.48|10370.48|10365.63|10365.63|0
1696847700000|2023-10-09 10:35:00|10368.61|10368.61|10374.25|10374.25|10374.69|10374.69|10368.61|10368.61|0
1696848000000|2023-10-09 10:40:00|10371.88|10371.88|10370.51|10370.51|10371.88|10371.88|10370.26|10370.26|0
1696848300000|2023-10-09 10:45:00|10370.86|10370.86|10375.86|10375.86|10375.86|10375.86|10370.86|10370.86|0
1696848600000|2023-10-09 10:50:00|10376.12|10376.12|10371.15|10371.15|10376.66|10376.66|10370.97|10370.97|0
1696848900000|2023-10-09 10:55:00|10370.89|10370.89|10362.37|10362.37|10370.97|10370.97|10362.37|10362.37|0
1696849200000|2023-10-09 11:00:00|10361.68|10361.68|10365.87|10365.87|10365.87|10365.87|10361.68|10361.68|0
1696849500000|2023-10-09 11:05:00|10365.53|10365.53|10362.86|10362.86|10365.6|10365.6|10359.81|10359.81|0
1696849800000|2023-10-09 11:10:00|10363.21|10363.21|10364.53|10364.53|10367.6|10367.6|10362.86|10362.86|0
1696850100000|2023-10-09 11:15:00|10365.49|10365.49|10367.55|10367.55|10368.94|10368.94|10365.35|10365.35|0
1696850400000|2023-10-09 11:20:00|10365.18|10365.18|10362.07|10362.07|10368.42|10368.42|10362.07|10362.07|0
1696850700000|2023-10-09 11:25:00|10362.45|10362.45|10355.77|10355.77|10362.45|10362.45|10355.42|10355.42|0
1696851000000|2023-10-09 11:30:00|10355.6|10355.6|10349.58|10349.58|10355.95|10355.95|10349.58|10349.58|0
1696851300000|2023-10-09 11:35:00|10349.06|10349.06|10343.11|10343.11|10349.24|10349.24|10342.93|10342.93|0
1696851600000|2023-10-09 11:40:00|10343.26|10343.26|10344.04|10344.04|10347.6|10347.6|10343.26|10343.26|0
1696851900000|2023-10-09 11:45:00|10343.69|10343.69|10339.39|10339.39|10343.69|10343.69|10333.51|10333.51|0
1696852200000|2023-10-09 11:50:00|10339.75|10339.75|10344.54|10344.54|10345.45|10345.45|10339.57|10339.57|0
1696852500000|2023-10-09 11:55:00|10344.89|10344.89|10341.03|10341.03|10344.89|10344.89|10336.28|10336.28|0
1696852800000|2023-10-09 12:00:00|10343.4|10343.4|10344.17|10344.17|10347.33|10347.33|10341.39|10341.39|0
1696853100000|2023-10-09 12:05:00|10343.99|10343.99|10351.59|10351.59|10351.7|10351.7|10343.86|10343.86|0
1696853400000|2023-10-09 12:10:00|10351.77|10351.77|10354.73|10354.73|10354.73|10354.73|10347.03|10347.03|0
1696853700000|2023-10-09 12:15:00|10355.39|10355.39|10359.55|10359.55|10362.02|10362.02|10355.39|10355.39|0
1696854000000|2023-10-09 12:20:00|10357.18|10357.18|10352.8|10352.8|10357.2|10357.2|10350.21|10350.21|0
1696854300000|2023-10-09 12:25:00|10352.45|10352.45|10355.82|10355.82|10357.74|10357.74|10352.28|10352.28|0
1696854600000|2023-10-09 12:30:00|10353.45|10353.45|10355.81|10355.81|10355.99|10355.99|10351.58|10351.58|0
1696854900000|2023-10-09 12:35:00|10358.18|10358.18|10343.85|10343.85|10361.08|10361.08|10343.85|10343.85|0
1696855200000|2023-10-09 12:40:00|10346.22|10346.22|10336.17|10336.17|10347.53|10347.53|10336.17|10336.17|0
1696855500000|2023-10-09 12:45:00|10338.54|10338.54|10342.82|10342.82|10342.82|10342.82|10338.54|10338.54|0
1696855800000|2023-10-09 12:50:00|10343.17|10343.17|10338.65|10338.65|10348.76|10348.76|10335.58|10335.58|0
1696856100000|2023-10-09 12:55:00|10338.82|10338.82|10331.45|10331.45|10340.3|10340.3|10331.45|10331.45|0
1696856400000|2023-10-09 13:00:00|10331.62|10331.62|10342.63|10342.63|10342.97|10342.97|10331.62|10331.62|0
1696856700000|2023-10-09 13:05:00|10342.78|10342.78|10344.78|10344.78|10344.78|10344.78|10341.82|10341.82|0
1696857000000|2023-10-09 13:10:00|10344.96|10344.96|10354.35|10354.35|10354.35|10354.35|10344.35|10344.35|0
1696857300000|2023-10-09 13:15:00|10351.98|10351.98|10328.85|10328.85|10351.98|10351.98|10327.09|10327.09|0
1696857600000|2023-10-09 13:20:00|10331.22|10331.22|10335.27|10335.27|10335.62|10335.62|10326.55|10326.55|0
1696857900000|2023-10-09 13:25:00|10335.62|10335.62|10347.39|10347.39|10349.92|10349.92|10335.62|10335.62|0
1696858200000|2023-10-09 13:30:00|10349.76|10349.76|10355.85|10355.85|10370.9|10370.9|10349.76|10349.76|0
1696858500000|2023-10-09 13:35:00|10353.48|10353.48|10357.65|10357.65|10357.65|10357.65|10341.04|10341.04|0
1696858800000|2023-10-09 13:40:00|10358.01|10358.01|10376.17|10376.17|10376.17|10376.17|10358.01|10358.01|0
1696859100000|2023-10-09 13:45:00|10376.39|10376.39|10390.23|10390.23|10390.41|10390.41|10374.99|10374.99|0
1696859400000|2023-10-09 13:50:00|10390.58|10390.58|10394.85|10394.85|10395.32|10395.32|10386.17|10386.17|0
1696859700000|2023-10-09 13:55:00|10395.03|10395.03|10396.66|10396.66|10407.97|10407.97|10395.02|10395.02|0
1696860000000|2023-10-09 14:00:00|10401.4|10401.4|10393.49|10393.49|10408|10408|10393.41|10393.41|0
1696860300000|2023-10-09 14:05:00|10391.12|10391.12|10386.53|10386.53|10391.12|10391.12|10386.38|10386.38|0
1696860600000|2023-10-09 14:10:00|10387.05|10387.05|10379.97|10379.97|10389.42|10389.42|10379.03|10379.03|0
1696860900000|2023-10-09 14:15:00|10379.8|10379.8|10379.39|10379.39|10386.51|10386.51|10378.78|10378.78|0
1696861200000|2023-10-09 14:20:00|10377.02|10377.02|10380.51|10380.51|10380.61|10380.61|10369.67|10369.67|0
1696861500000|2023-10-09 14:25:00|10380.77|10380.77|10371.29|10371.29|10380.85|10380.85|10368.44|10368.44|0
1696861800000|2023-10-09 14:30:00|10371.03|10371.03|10371.23|10371.23|10375.77|10375.77|10368.66|10368.66|0
1696862100000|2023-10-09 14:35:00|10368.86|10368.86|10372.02|10372.02|10372.17|10372.17|10366.39|10366.39|0
1696862400000|2023-10-09 14:40:00|10371.76|10371.76|10375.93|10375.93|10376.26|10376.26|10365.98|10365.98|0
1696862700000|2023-10-09 14:45:00|10375.75|10375.75|10359.9|10359.9|10375.75|10375.75|10359.9|10359.9|0
1696863000000|2023-10-09 14:50:00|10359.3|10359.3|10356.03|10356.03|10361.55|10361.55|10353.66|10353.66|0
1696863300000|2023-10-09 14:55:00|10356.55|10356.55|10355.88|10355.88|10359.26|10359.26|10354.05|10354.05|0
1696863600000|2023-10-09 15:00:00|10356.06|10356.06|10360.7|10360.7|10363.6|10363.6|10356.06|10356.06|0
1696863900000|2023-10-09 15:05:00|10360.52|10360.52|10351.34|10351.34|10360.7|10360.7|10345.64|10345.64|0
1696864200000|2023-10-09 15:10:00|10351.56|10351.56|10360.69|10360.69|10363.41|10363.41|10351.56|10351.56|0
1696864500000|2023-10-09 15:15:00|10358.32|10358.32|10365.51|10365.51|10367.92|10367.92|10358.15|10358.15|0
1696864800000|2023-10-09 15:20:00|10365.73|10365.73|10367.5|10367.5|10371.23|10371.23|10365.29|10365.29|0
1696865100000|2023-10-09 15:25:00|10369.87|10369.87|10363.93|10363.93|10370.39|10370.39|10363.58|10363.58|0
1696922100000|2023-10-10 07:15:00|10545.06|10545.06|10538.25|10538.25|10554.97|10554.97|10538.25|10538.25|0
1696922400000|2023-10-10 07:20:00|10535.88|10535.88|10540.42|10540.42|10544.49|10544.49|10534.99|10534.99|0
1696922700000|2023-10-10 07:25:00|10538.05|10538.05|10535.38|10535.38|10538.05|10538.05|10524.09|10524.09|0
1696923000000|2023-10-10 07:30:00|10536.42|10536.42|10552.89|10552.89|10552.89|10552.89|10536.42|10536.42|0
1696923300000|2023-10-10 07:35:00|10552.36|10552.36|10549.28|10549.28|10557|10557|10544.62|10544.62|0
1696923600000|2023-10-10 07:40:00|10551.65|10551.65|10564.01|10564.01|10564.01|10564.01|10549.02|10549.02|0
1696923900000|2023-10-10 07:45:00|10565.05|10565.05|10559.23|10559.23|10571.66|10571.66|10559.23|10559.23|0
1696924200000|2023-10-10 07:50:00|10556.86|10556.86|10553.72|10553.72|10556.86|10556.86|10545.55|10545.55|0
1696924500000|2023-10-10 07:55:00|10553.89|10553.89|10562.67|10562.67|10565.74|10565.74|10553.89|10553.89|0
1696924800000|2023-10-10 08:00:00|10563.02|10563.02|10560.47|10560.47|10577.42|10577.42|10560.32|10560.32|0
1696925100000|2023-10-10 08:05:00|10560.39|10560.39|10555.22|10555.22|10562.86|10562.86|10555.22|10555.22|0
1696925400000|2023-10-10 08:10:00|10555.57|10555.57|10564.91|10564.91|10572.09|10572.09|10553.44|10553.44|0
1696925700000|2023-10-10 08:15:00|10565.26|10565.26|10557.53|10557.53|10570.44|10570.44|10557.35|10557.35|0
1696926000000|2023-10-10 08:20:00|10558.92|10558.92|10578.4|10578.4|10578.49|10578.49|10558.92|10558.92|0
1696926300000|2023-10-10 08:25:00|10578.58|10578.58|10568.97|10568.97|10585.4|10585.4|10566.34|10566.34|0
1696926600000|2023-10-10 08:30:00|10569.31|10569.31|10556.84|10556.84|10569.84|10569.84|10553.59|10553.59|0
1696926900000|2023-10-10 08:35:00|10559.21|10559.21|10549.92|10549.92|10559.38|10559.38|10549.23|10549.23|0
1696927200000|2023-10-10 08:40:00|10549.82|10549.82|10535.2|10535.2|10551.74|10551.74|10533.08|10533.08|0
1696927500000|2023-10-10 08:45:00|10537.75|10537.75|10554.96|10554.96|10555.19|10555.19|10534.74|10534.74|0
1696927800000|2023-10-10 08:50:00|10555.48|10555.48|10559.21|10559.21|10565.06|10565.06|10554.47|10554.47|0
1696928100000|2023-10-10 08:55:00|10559.03|10559.03|10563.22|10563.22|10563.41|10563.41|10558.4|10558.4|0
1696928400000|2023-10-10 09:00:00|10562.96|10562.96|10571.87|10571.87|10572.06|10572.06|10558.19|10558.19|0
1696928700000|2023-10-10 09:05:00|10576.61|10576.61|10573.4|10573.4|10583.29|10583.29|10573.4|10573.4|0
1696929000000|2023-10-10 09:10:00|10573.05|10573.05|10575.53|10575.53|10578.52|10578.52|10572.88|10572.88|0
1696929300000|2023-10-10 09:15:00|10573.16|10573.16|10576.89|10576.89|10580.55|10580.55|10572.55|10572.55|0
1696929600000|2023-10-10 09:20:00|10576.71|10576.71|10574.99|10574.99|10578.25|10578.25|10574.49|10574.49|0
1696929900000|2023-10-10 09:25:00|10575.51|10575.51|10571.14|10571.14|10577.88|10577.88|10571.14|10571.14|0
1696930200000|2023-10-10 09:30:00|10571.22|10571.22|10557.07|10557.07|10571.4|10571.4|10557.07|10557.07|0
1696930500000|2023-10-10 09:35:00|10561.81|10561.81|10557.77|10557.77|10561.81|10561.81|10552.63|10552.63|0
1696930800000|2023-10-10 09:40:00|10557.55|10557.55|10569.07|10569.07|10571.35|10571.35|10557.55|10557.55|0
1696931100000|2023-10-10 09:45:00|10568.72|10568.72|10563.95|10563.95|10568.72|10568.72|10563.1|10563.1|0
1696931400000|2023-10-10 09:50:00|10563.78|10563.78|10568.86|10568.86|10571.23|10571.23|10563.78|10563.78|0
1696931700000|2023-10-10 09:55:00|10569.04|10569.04|10570.86|10570.86|10573.76|10573.76|10568.69|10568.69|0
1696932000000|2023-10-10 10:00:00|10571.38|10571.38|10558.48|10558.48|10571.38|10571.38|10556.96|10556.96|0
1696932300000|2023-10-10 10:05:00|10558.86|10558.86|10564.78|10564.78|10564.78|10564.78|10558.86|10558.86|0
1696932600000|2023-10-10 10:10:00|10564.61|10564.61|10564.52|10564.52|10568.46|10568.46|10562.06|10562.06|0
1696932900000|2023-10-10 10:15:00|10564.67|10564.67|10569.83|10569.83|10569.83|10569.83|10563.17|10563.17|0
1696933200000|2023-10-10 10:20:00|10570.09|10570.09|10572.61|10572.61|10572.61|10572.61|10566.31|10566.31|0
1696933500000|2023-10-10 10:25:00|10574.98|10574.98|10577.85|10577.85|10580.39|10580.39|10574.98|10574.98|0
1696933800000|2023-10-10 10:30:00|10580.22|10580.22|10575.24|10575.24|10581.09|10581.09|10573.45|10573.45|0
1696934100000|2023-10-10 10:35:00|10574.89|10574.89|10570.59|10570.59|10574.89|10574.89|10570.24|10570.24|0
1696934400000|2023-10-10 10:40:00|10570.85|10570.85|10570.32|10570.32|10571.3|10571.3|10568.58|10568.58|0
1696934700000|2023-10-10 10:45:00|10570.06|10570.06|10567.07|10567.07|10570.06|10570.06|10566.55|10566.55|0
1696935000000|2023-10-10 10:50:00|10566.71|10566.71|10567.98|10567.98|10571.27|10571.27|10566.55|10566.55|0
1696935300000|2023-10-10 10:55:00|10567.8|10567.8|10568.58|10568.58|10572.96|10572.96|10567.8|10567.8|0
1696935600000|2023-10-10 11:00:00|10567.89|10567.89|10570.15|10570.15|10573.01|10573.01|10567.89|10567.89|0
1696935900000|2023-10-10 11:05:00|10570.24|10570.24|10570.77|10570.77|10571.63|10571.63|10570.24|10570.24|0
1696936200000|2023-10-10 11:10:00|10570.6|10570.6|10567.35|10567.35|10573.14|10573.14|10564.12|10564.12|0
1696936500000|2023-10-10 11:15:00|10567.7|10567.7|10568.22|10568.22|10568.23|10568.23|10567.52|10567.52|0
1696936800000|2023-10-10 11:20:00|10568.4|10568.4|10570.53|10570.53|10571.15|10571.15|10567.89|10567.89|0
1696937100000|2023-10-10 11:25:00|10570.35|10570.35|10568.04|10568.04|10571.05|10571.05|10568.04|10568.04|0
1696937400000|2023-10-10 11:30:00|10568.39|10568.39|10570.41|10570.41|10573.22|10573.22|10568.3|10568.3|0
1696937700000|2023-10-10 11:35:00|10570.33|10570.33|10572.42|10572.42|10572.87|10572.87|10569.45|10569.45|0
1696938000000|2023-10-10 11:40:00|10574.79|10574.79|10572.32|10572.32|10574.79|10574.79|10570.76|10570.76|0
1696938300000|2023-10-10 11:45:00|10571.98|10571.98|10560.52|10560.52|10571.98|10571.98|10558.76|10558.76|0
1696938600000|2023-10-10 11:50:00|10557.27|10557.27|10549.17|10549.17|10559.13|10559.13|10549.17|10549.17|0
1696938900000|2023-10-10 11:55:00|10548.48|10548.48|10545.73|10545.73|10548.81|10548.81|10543.48|10543.48|0
1696939200000|2023-10-10 12:00:00|10545.38|10545.38|10547.13|10547.13|10547.13|10547.13|10542.03|10542.03|0
1696939500000|2023-10-10 12:05:00|10547.48|10547.48|10555.65|10555.65|10555.65|10555.65|10547.21|10547.21|0
1696939800000|2023-10-10 12:10:00|10556|10556|10556.45|10556.45|10559.77|10559.77|10556|10556|0
1696940100000|2023-10-10 12:15:00|10556.27|10556.27|10552.24|10552.24|10556.27|10556.27|10551.79|10551.79|0
1696940400000|2023-10-10 12:20:00|10549.87|10549.87|10553.88|10553.88|10554.1|10554.1|10547.85|10547.85|0
1696940700000|2023-10-10 12:25:00|10554.03|10554.03|10554.03|10554.03|10557.44|10557.44|10553.51|10553.51|0
1696941000000|2023-10-10 12:30:00|10553.85|10553.85|10553.67|10553.67|10559.08|10559.08|10553.56|10553.56|0
1696941300000|2023-10-10 12:35:00|10553.15|10553.15|10550.43|10550.43|10553.15|10553.15|10549.98|10549.98|0
1696941600000|2023-10-10 12:40:00|10552.8|10552.8|10551.41|10551.41|10556.98|10556.98|10551.41|10551.41|0
1696941900000|2023-10-10 12:45:00|10553.78|10553.78|10566.12|10566.12|10566.12|10566.12|10553.04|10553.04|0
1696942200000|2023-10-10 12:50:00|10566.3|10566.3|10571.76|10571.76|10571.76|10571.76|10562.87|10562.87|0
1696942500000|2023-10-10 12:55:00|10571.58|10571.58|10565.81|10565.81|10572.1|10572.1|10562.92|10562.92|0
1696942800000|2023-10-10 13:00:00|10565.53|10565.53|10567.13|10567.13|10567.13|10567.13|10561.6|10561.6|0
1696943100000|2023-10-10 13:05:00|10567.39|10567.39|10563.04|10563.04|10567.39|10567.39|10562.59|10562.59|0
1696943400000|2023-10-10 13:10:00|10562.69|10562.69|10566.96|10566.96|10569.33|10569.33|10557.7|10557.7|0
1696943700000|2023-10-10 13:15:00|10567.23|10567.23|10564.19|10564.19|10567.6|10567.6|10563.49|10563.49|0
1696944000000|2023-10-10 13:20:00|10563.84|10563.84|10550.37|10550.37|10566.99|10566.99|10550.37|10550.37|0
1696944300000|2023-10-10 13:25:00|10550.22|10550.22|10556.61|10556.61|10556.61|10556.61|10543.48|10543.48|0
1696944600000|2023-10-10 13:30:00|10557.39|10557.39|10544.96|10544.96|10563.35|10563.35|10544.96|10544.96|0
1696944900000|2023-10-10 13:35:00|10544.44|10544.44|10542.86|10542.86|10547.73|10547.73|10539.6|10539.6|0
1696945200000|2023-10-10 13:40:00|10542.6|10542.6|10537.49|10537.49|10542.6|10542.6|10536.42|10536.42|0
1696945500000|2023-10-10 13:45:00|10537.31|10537.31|10540.99|10540.99|10541.32|10541.32|10533.97|10533.97|0
1696945800000|2023-10-10 13:50:00|10541.25|10541.25|10542.29|10542.29|10543.16|10543.16|10538.31|10538.31|0
1696946100000|2023-10-10 13:55:00|10542.47|10542.47|10546.93|10546.93|10549.3|10549.3|10541.92|10541.92|0
1696946400000|2023-10-10 14:00:00|10547.71|10547.71|10558.31|10558.31|10562.05|10562.05|10547.71|10547.71|0
1696946700000|2023-10-10 14:05:00|10557.53|10557.53|10561.57|10561.57|10564.53|10564.53|10557.42|10557.42|0
1696947000000|2023-10-10 14:10:00|10561.83|10561.83|10550.47|10550.47|10562.35|10562.35|10550.14|10550.14|0
1696947300000|2023-10-10 14:15:00|10550.21|10550.21|10560.02|10560.02|10560.11|10560.11|10550.21|10550.21|0
1696947600000|2023-10-10 14:20:00|10559.24|10559.24|10560.11|10560.11|10561.8|10561.8|10556.69|10556.69|0
1696947900000|2023-10-10 14:25:00|10560.29|10560.29|10556.61|10556.61|10560.29|10560.29|10553.92|10553.92|0
1696948200000|2023-10-10 14:30:00|10556.79|10556.79|10565.21|10565.21|10567.58|10567.58|10556.79|10556.79|0
1696948500000|2023-10-10 14:35:00|10565.56|10565.56|10572.77|10572.77|10576.39|10576.39|10565.56|10565.56|0
1696948800000|2023-10-10 14:40:00|10571.73|10571.73|10558.97|10558.97|10573.84|10573.84|10558.79|10558.79|0
1696949100000|2023-10-10 14:45:00|10558.79|10558.79|10554.89|10554.89|10560.72|10560.72|10553.93|10553.93|0
1696949400000|2023-10-10 14:50:00|10555.06|10555.06|10564.22|10564.22|10567.28|10567.28|10555.06|10555.06|0
1696949700000|2023-10-10 14:55:00|10563.96|10563.96|10563.18|10563.18|10563.96|10563.96|10557.76|10557.76|0
1696950000000|2023-10-10 15:00:00|10563.11|10563.11|10565.62|10565.62|10567.84|10567.84|10560.14|10560.14|0
1696950300000|2023-10-10 15:05:00|10565.36|10565.36|10570.35|10570.35|10575.08|10575.08|10565.1|10565.1|0
1696950600000|2023-10-10 15:10:00|10572.72|10572.72|10568.04|10568.04|10572.72|10572.72|10566.29|10566.29|0
1696950900000|2023-10-10 15:15:00|10568.56|10568.56|10578.63|10578.63|10578.72|10578.72|10568.56|10568.56|0
1696951200000|2023-10-10 15:20:00|10578.7|10578.7|10577.35|10577.35|10578.7|10578.7|10574.63|10574.63|0
1696951500000|2023-10-10 15:25:00|10577|10577|10571.43|10571.43|10577|10577|10571.43|10571.43|0
1697008500000|2023-10-11 07:15:00|10522.62|10522.62|10535.73|10535.73|10535.73|10535.73|10522.62|10522.62|0
1697008800000|2023-10-11 07:20:00|10536.51|10536.51|10533.9|10533.9|10539.05|10539.05|10525.17|10525.17|0
1697009100000|2023-10-11 07:25:00|10531.53|10531.53|10537.23|10537.23|10538.79|10538.79|10529.85|10529.85|0
1697009400000|2023-10-11 07:30:00|10537.4|10537.4|10538.53|10538.53|10540.21|10540.21|10534.08|10534.08|0
1697009700000|2023-10-11 07:35:00|10538.25|10538.25|10551.28|10551.28|10551.28|10551.28|10534.67|10534.67|0
1697010000000|2023-10-11 07:40:00|10551.8|10551.8|10547.05|10547.05|10555.47|10555.47|10544.12|10544.12|0
1697010300000|2023-10-11 07:45:00|10546.79|10546.79|10545.72|10545.72|10546.97|10546.97|10538.24|10538.24|0
1697010600000|2023-10-11 07:50:00|10546.42|10546.42|10536.74|10536.74|10547.74|10547.74|10536.29|10536.29|0
1697010900000|2023-10-11 07:55:00|10536.47|10536.47|10530.51|10530.51|10536.47|10536.47|10529.81|10529.81|0
1697011200000|2023-10-11 08:00:00|10535.25|10535.25|10533.82|10533.82|10536.19|10536.19|10529.68|10529.68|0
1697011500000|2023-10-11 08:05:00|10534|10534|10529.58|10529.58|10537.23|10537.23|10525.18|10525.18|0
1697011800000|2023-10-11 08:10:00|10531.95|10531.95|10542.4|10542.4|10545.3|10545.3|10531.95|10531.95|0
1697012100000|2023-10-11 08:15:00|10542.22|10542.22|10542.49|10542.49|10544.71|10544.71|10535.79|10535.79|0
1697012400000|2023-10-11 08:20:00|10547.23|10547.23|10533.76|10533.76|10547.51|10547.51|10533.76|10533.76|0
1697012700000|2023-10-11 08:25:00|10533.46|10533.46|10532.9|10532.9|10536.44|10536.44|10530.07|10530.07|0
1697013000000|2023-10-11 08:30:00|10528.16|10528.16|10533.84|10533.84|10533.84|10533.84|10527.38|10527.38|0
1697013300000|2023-10-11 08:35:00|10534.1|10534.1|10539.75|10539.75|10539.9|10539.9|10534.1|10534.1|0
1697013600000|2023-10-11 08:40:00|10540.06|10540.06|10538.41|10538.41|10542.59|10542.59|10538.41|10538.41|0
1697013900000|2023-10-11 08:45:00|10538.59|10538.59|10546.97|10546.97|10549.87|10549.87|10538.59|10538.59|0
1697014200000|2023-10-11 08:50:00|10547.23|10547.23|10552.62|10552.62|10555.55|10555.55|10547.23|10547.23|0
1697014500000|2023-10-11 08:55:00|10552.27|10552.27|10541.25|10541.25|10552.45|10552.45|10541.25|10541.25|0
1697014800000|2023-10-11 09:00:00|10543.62|10543.62|10544.76|10544.76|10549.68|10549.68|10537.75|10537.75|0
1697015100000|2023-10-11 09:05:00|10545.12|10545.12|10545.5|10545.5|10550.6|10550.6|10543.14|10543.14|0
1697015400000|2023-10-11 09:10:00|10543.13|10543.13|10546.06|10546.06|10546.06|10546.06|10542.52|10542.52|0
1697015700000|2023-10-11 09:15:00|10543.7|10543.7|10544.72|10544.72|10544.98|10544.98|10539.66|10539.66|0
1697016000000|2023-10-11 09:20:00|10544.03|10544.03|10536.54|10536.54|10544.03|10544.03|10534.1|10534.1|0
1697016300000|2023-10-11 09:25:00|10536.02|10536.02|10536.6|10536.6|10539.89|10539.89|10536.02|10536.02|0
1697016600000|2023-10-11 09:30:00|10538.97|10538.97|10544.54|10544.54|10546.55|10546.55|10538.28|10538.28|0
1697016900000|2023-10-11 09:35:00|10542.17|10542.17|10544.4|10544.4|10544.92|10544.92|10542.07|10542.07|0
1697017200000|2023-10-11 09:40:00|10544.14|10544.14|10548.44|10548.44|10548.44|10548.44|10544.14|10544.14|0
1697017500000|2023-10-11 09:45:00|10548.63|10548.63|10549.79|10549.79|10551.76|10551.76|10546.06|10546.06|0
1697017800000|2023-10-11 09:50:00|10549.53|10549.53|10546.8|10546.8|10550.84|10550.84|10545.74|10545.74|0
1697018100000|2023-10-11 09:55:00|10544.43|10544.43|10532.36|10532.36|10544.43|10544.43|10531.49|10531.49|0
1697018400000|2023-10-11 10:00:00|10532.53|10532.53|10549.93|10549.93|10549.93|10549.93|10532.53|10532.53|0
1697018700000|2023-10-11 10:05:00|10552.3|10552.3|10539.7|10539.7|10554.67|10554.67|10539.7|10539.7|0
1697019000000|2023-10-11 10:10:00|10539.63|10539.63|10543.17|10543.17|10543.17|10543.17|10533.16|10533.16|0
1697019300000|2023-10-11 10:15:00|10543.25|10543.25|10538.4|10538.4|10543.25|10543.25|10536.29|10536.29|0
1697019600000|2023-10-11 10:20:00|10538.59|10538.59|10536.88|10536.88|10540.59|10540.59|10536.88|10536.88|0
1697019900000|2023-10-11 10:25:00|10537.06|10537.06|10540.22|10540.22|10542.69|10542.69|10537.06|10537.06|0
1697020200000|2023-10-11 10:30:00|10540.4|10540.4|10540.36|10540.36|10540.65|10540.65|10537.55|10537.55|0
1697020500000|2023-10-11 10:35:00|10540.64|10540.64|10543.63|10543.63|10543.63|10543.63|10540.64|10540.64|0
1697020800000|2023-10-11 10:40:00|10543.72|10543.72|10548.63|10548.63|10548.63|10548.63|10541.53|10541.53|0
1697021100000|2023-10-11 10:45:00|10548.45|10548.45|10550.56|10550.56|10551.52|10551.52|10548.45|10548.45|0
1697021400000|2023-10-11 10:50:00|10550.82|10550.82|10547.66|10547.66|10550.82|10550.82|10543.81|10543.81|0
1697021700000|2023-10-11 10:55:00|10547.49|10547.49|10546.37|10546.37|10550.34|10550.34|10546.37|10546.37|0
1697022000000|2023-10-11 11:00:00|10545.76|10545.76|10546.04|10546.04|10546.22|10546.22|10540.06|10540.06|0
1697022300000|2023-10-11 11:05:00|10545.51|10545.51|10545.93|10545.93|10545.93|10545.93|10543.14|10543.14|0
1697022600000|2023-10-11 11:10:00|10545.75|10545.75|10545.19|10545.19|10546.1|10546.1|10545.19|10545.19|0
1697022900000|2023-10-11 11:15:00|10547.56|10547.56|10541.52|10541.52|10547.56|10547.56|10541.52|10541.52|0
1697023200000|2023-10-11 11:20:00|10541.26|10541.26|10546.96|10546.96|10546.96|10546.96|10540.68|10540.68|0
1697023500000|2023-10-11 11:25:00|10546.78|10546.78|10548.63|10548.63|10553.29|10553.29|10546.61|10546.61|0
1697023800000|2023-10-11 11:30:00|10548.98|10548.98|10550.08|10550.08|10553.74|10553.74|10546.08|10546.08|0
1697024100000|2023-10-11 11:35:00|10550.15|10550.15|10540.08|10540.08|10550.15|10550.15|10540.08|10540.08|0
1697024400000|2023-10-11 11:40:00|10540.01|10540.01|10537.38|10537.38|10540.01|10540.01|10537.02|10537.02|0
1697024700000|2023-10-11 11:45:00|10539.75|10539.75|10541.25|10541.25|10541.95|10541.95|10535.81|10535.81|0
1697025000000|2023-10-11 11:50:00|10541.6|10541.6|10540.51|10540.51|10541.6|10541.6|10539.23|10539.23|0
1697025300000|2023-10-11 11:55:00|10542.88|10542.88|10545.35|10545.35|10545.58|10545.58|10540.84|10540.84|0
1697025600000|2023-10-11 12:00:00|10544.99|10544.99|10544.73|10544.73|10544.99|10544.99|10544.37|10544.37|0
1697025900000|2023-10-11 12:05:00|10545.03|10545.03|10548.67|10548.67|10551.6|10551.6|10543.44|10543.44|0
1697026200000|2023-10-11 12:10:00|10551.04|10551.04|10553.85|10553.85|10553.85|10553.85|10551.04|10551.04|0
1697026500000|2023-10-11 12:15:00|10554.11|10554.11|10551.71|10551.71|10555.94|10555.94|10551.36|10551.36|0
1697026800000|2023-10-11 12:20:00|10552.06|10552.06|10561.36|10561.36|10561.36|10561.36|10552.06|10552.06|0
1697027100000|2023-10-11 12:25:00|10558.99|10558.99|10551.59|10551.59|10558.99|10558.99|10550.77|10550.77|0
1697027400000|2023-10-11 12:30:00|10551.89|10551.89|10559.67|10559.67|10562.39|10562.39|10547.44|10547.44|0
1697027700000|2023-10-11 12:35:00|10559.77|10559.77|10555.9|10555.9|10565.29|10565.29|10555.38|10555.38|0
1697028000000|2023-10-11 12:40:00|10556.24|10556.24|10553.4|10553.4|10556.24|10556.24|10551.38|10551.38|0
1697028300000|2023-10-11 12:45:00|10553.14|10553.14|10555.46|10555.46|10557.18|10557.18|10553.14|10553.14|0
1697028600000|2023-10-11 12:50:00|10554.68|10554.68|10558.62|10558.62|10562.4|10562.4|10554.58|10554.58|0
1697028900000|2023-10-11 12:55:00|10558.27|10558.27|10564.3|10564.3|10564.84|10564.84|10557.84|10557.84|0
1697029200000|2023-10-11 13:00:00|10564.48|10564.48|10573.82|10573.82|10573.82|10573.82|10564.48|10564.48|0
1697029500000|2023-10-11 13:05:00|10574.52|10574.52|10573.01|10573.01|10578.97|10578.97|10573.01|10573.01|0
1697029800000|2023-10-11 13:10:00|10573.29|10573.29|10566.95|10566.95|10573.7|10573.7|10566.88|10566.88|0
1697030100000|2023-10-11 13:15:00|10569.32|10569.32|10560.21|10560.21|10569.32|10569.32|10560.21|10560.21|0
1697030400000|2023-10-11 13:20:00|10557.84|10557.84|10552.59|10552.59|10557.84|10557.84|10552.59|10552.59|0
1697030700000|2023-10-11 13:25:00|10552.66|10552.66|10565.18|10565.18|10567.88|10567.88|10552.66|10552.66|0
1697031000000|2023-10-11 13:30:00|10565.09|10565.09|10567.21|10567.21|10571.49|10571.49|10560.37|10560.37|0
1697031300000|2023-10-11 13:35:00|10569.58|10569.58|10557.25|10557.25|10572.85|10572.85|10554.13|10554.13|0
1697031600000|2023-10-11 13:40:00|10556.99|10556.99|10571.18|10571.18|10571.18|10571.18|10556.99|10556.99|0
1697031900000|2023-10-11 13:45:00|10568.81|10568.81|10569.89|10569.89|10576.99|10576.99|10568.66|10568.66|0
1697032200000|2023-10-11 13:50:00|10567.52|10567.52|10557.29|10557.29|10570.69|10570.69|10557.29|10557.29|0
1697032500000|2023-10-11 13:55:00|10557.81|10557.81|10563.77|10563.77|10564.37|10564.37|10557.81|10557.81|0
1697032800000|2023-10-11 14:00:00|10563.63|10563.63|10562.49|10562.49|10564.8|10564.8|10559.71|10559.71|0
1697033100000|2023-10-11 14:05:00|10562.31|10562.31|10563.68|10563.68|10565.74|10565.74|10562.31|10562.31|0
1697033400000|2023-10-11 14:10:00|10566.05|10566.05|10560.15|10560.15|10566.05|10566.05|10555.41|10555.41|0
1697033700000|2023-10-11 14:15:00|10562.52|10562.52|10557.91|10557.91|10562.84|10562.84|10557.91|10557.91|0
1697034000000|2023-10-11 14:20:00|10557.63|10557.63|10565.65|10565.65|10566.69|10566.69|10557.45|10557.45|0
1697034300000|2023-10-11 14:25:00|10565.37|10565.37|10567.08|10567.08|10567.08|10567.08|10556|10556|0
1697034600000|2023-10-11 14:30:00|10567.34|10567.34|10572.95|10572.95|10574.19|10574.19|10567.34|10567.34|0
1697034900000|2023-10-11 14:35:00|10572.6|10572.6|10568.17|10568.17|10572.6|10572.6|10563.8|10563.8|0
1697035200000|2023-10-11 14:40:00|10568.32|10568.32|10563.9|10563.9|10568.32|10568.32|10559.66|10559.66|0
1697035500000|2023-10-11 14:45:00|10564.05|10564.05|10556.33|10556.33|10564.58|10564.58|10555.99|10555.99|0
1697035800000|2023-10-11 14:50:00|10556.07|10556.07|10560.39|10560.39|10566.09|10566.09|10555.45|10555.45|0
1697036100000|2023-10-11 14:55:00|10560.74|10560.74|10566.22|10566.22|10566.3|10566.3|10560.74|10560.74|0
1697036400000|2023-10-11 15:00:00|10568.59|10568.59|10567.47|10567.47|10574.93|10574.93|10567.47|10567.47|0
1697036700000|2023-10-11 15:05:00|10567.21|10567.21|10567.03|10567.03|10569.22|10569.22|10564.83|10564.83|0
1697037000000|2023-10-11 15:10:00|10569.4|10569.4|10565.92|10565.92|10569.52|10569.52|10564.24|10564.24|0
1697037300000|2023-10-11 15:15:00|10565.66|10565.66|10551.05|10551.05|10565.66|10565.66|10550.18|10550.18|0
1697037600000|2023-10-11 15:20:00|10551.14|10551.14|10546.25|10546.25|10551.14|10551.14|10546.07|10546.07|0
1697037900000|2023-10-11 15:25:00|10548.62|10548.62|10552.03|10552.03|10552.03|10552.03|10545.9|10545.9|0
1697094900000|2023-10-12 07:15:00|10571.21|10571.21|10590.69|10590.69|10590.69|10590.69|10564.96|10564.96|0
1697095200000|2023-10-12 07:20:00|10591.39|10591.39|10582.59|10582.59|10591.56|10591.56|10577.44|10577.44|0
1697095500000|2023-10-12 07:25:00|10582.24|10582.24|10578.91|10578.91|10584.71|10584.71|10577.85|10577.85|0
1697095800000|2023-10-12 07:30:00|10579.69|10579.69|10587.78|10587.78|10592.85|10592.85|10579.69|10579.69|0
1697096100000|2023-10-12 07:35:00|10588.47|10588.47|10582.81|10582.81|10588.47|10588.47|10582.81|10582.81|0
1697096400000|2023-10-12 07:40:00|10582.29|10582.29|10586.37|10586.37|10589.93|10589.93|10582.29|10582.29|0
1697096700000|2023-10-12 07:45:00|10586.02|10586.02|10581.66|10581.66|10586.02|10586.02|10577.54|10577.54|0
1697097000000|2023-10-12 07:50:00|10581.36|10581.36|10578.52|10578.52|10587.38|10587.38|10578.52|10578.52|0
1697097300000|2023-10-12 07:55:00|10581.15|10581.15|10589.44|10589.44|10589.44|10589.44|10580.79|10580.79|0
1697097600000|2023-10-12 08:00:00|10589.26|10589.26|10589.47|10589.47|10594.48|10594.48|10588.76|10588.76|0
1697097900000|2023-10-12 08:05:00|10589.12|10589.12|10595.97|10595.97|10599.13|10599.13|10584.38|10584.38|0
1697098200000|2023-10-12 08:10:00|10596.58|10596.58|10590.05|10590.05|10596.58|10596.58|10589.49|10589.49|0
1697098500000|2023-10-12 08:15:00|10589.7|10589.7|10609.81|10609.81|10612.18|10612.18|10589.5|10589.5|0
1697098800000|2023-10-12 08:20:00|10609.98|10609.98|10601.63|10601.63|10612.35|10612.35|10601.63|10601.63|0
1697099100000|2023-10-12 08:25:00|10602.33|10602.33|10597.65|10597.65|10602.59|10602.59|10591.78|10591.78|0
1697099400000|2023-10-12 08:30:00|10598|10598|10598.8|10598.8|10601.67|10601.67|10596.43|10596.43|0
1697099700000|2023-10-12 08:35:00|10598.45|10598.45|10595.8|10595.8|10606.44|10606.44|10594.66|10594.66|0
1697100000000|2023-10-12 08:40:00|10600.54|10600.54|10599.42|10599.42|10602.92|10602.92|10598.11|10598.11|0
1697100300000|2023-10-12 08:45:00|10599.68|10599.68|10606.8|10606.8|10606.8|10606.8|10599.24|10599.24|0
1697100600000|2023-10-12 08:50:00|10609.52|10609.52|10620.39|10620.39|10620.39|10620.39|10609.52|10609.52|0
1697100900000|2023-10-12 08:55:00|10622.76|10622.76|10628.76|10628.76|10629.03|10629.03|10622.55|10622.55|0
1697101200000|2023-10-12 09:00:00|10629.81|10629.81|10624.96|10624.96|10629.81|10629.81|10620.94|10620.94|0
1697101500000|2023-10-12 09:05:00|10625.22|10625.22|10630.18|10630.18|10630.18|10630.18|10625.22|10625.22|0
1697101800000|2023-10-12 09:10:00|10630.53|10630.53|10630.44|10630.44|10630.97|10630.97|10624.02|10624.02|0
1697102100000|2023-10-12 09:15:00|10630.7|10630.7|10628.22|10628.22|10630.88|10630.88|10624.32|10624.32|0
1697102400000|2023-10-12 09:20:00|10628.57|10628.57|10625.66|10625.66|10634.19|10634.19|10623.64|10623.64|0
1697102700000|2023-10-12 09:25:00|10626.18|10626.18|10615.13|10615.13|10626.18|10626.18|10610.21|10610.21|0
1697103000000|2023-10-12 09:30:00|10614.9|10614.9|10610.6|10610.6|10614.91|10614.91|10609.37|10609.37|0
1697103300000|2023-10-12 09:35:00|10610.51|10610.51|10611.71|10611.71|10615.15|10615.15|10610.06|10610.06|0
1697103600000|2023-10-12 09:40:00|10612.18|10612.18|10606|10606|10612.18|10612.18|10606|10606|0
1697103900000|2023-10-12 09:45:00|10606.36|10606.36|10611.97|10611.97|10612.43|10612.43|10606.36|10606.36|0
1697104200000|2023-10-12 09:50:00|10612.75|10612.75|10604.2|10604.2|10612.75|10612.75|10604.2|10604.2|0
1697104500000|2023-10-12 09:55:00|10606.57|10606.57|10608.96|10608.96|10612.41|10612.41|10606.57|10606.57|0
1697104800000|2023-10-12 10:00:00|10608.18|10608.18|10605.98|10605.98|10608.18|10608.18|10602.91|10602.91|0
1697105100000|2023-10-12 10:05:00|10605.7|10605.7|10603.44|10603.44|10605.7|10605.7|10602.6|10602.6|0
1697105400000|2023-10-12 10:10:00|10603.72|10603.72|10605.65|10605.65|10606.09|10606.09|10603.72|10603.72|0
1697105700000|2023-10-12 10:15:00|10605.73|10605.73|10615.68|10615.68|10615.68|10615.68|10605.73|10605.73|0
1697106000000|2023-10-12 10:20:00|10618.05|10618.05|10618.45|10618.45|10622.79|10622.79|10618.05|10618.05|0
1697106300000|2023-10-12 10:25:00|10618.19|10618.19|10615.8|10615.8|10618.19|10618.19|10615.38|10615.38|0
1697106600000|2023-10-12 10:30:00|10614.73|10614.73|10615.2|10615.2|10615.48|10615.48|10612.23|10612.23|0
1697106900000|2023-10-12 10:35:00|10616.58|10616.58|10617.52|10617.52|10619.96|10619.96|10616.58|10616.58|0
1697107200000|2023-10-12 10:40:00|10615.15|10615.15|10616.76|10616.76|10617.54|10617.54|10614.91|10614.91|0
1697107500000|2023-10-12 10:45:00|10616.24|10616.24|10611.9|10611.9|10616.24|10616.24|10611.9|10611.9|0
1697107800000|2023-10-12 10:50:00|10612.43|10612.43|10607.02|10607.02|10612.67|10612.67|10607.02|10607.02|0
1697108100000|2023-10-12 10:55:00|10606.76|10606.76|10604|10604|10607.58|10607.58|10602.56|10602.56|0
1697108400000|2023-10-12 11:00:00|10603.74|10603.74|10603.47|10603.47|10603.74|10603.74|10601.02|10601.02|0
1697108700000|2023-10-12 11:05:00|10603.4|10603.4|10605.42|10605.42|10607.34|10607.34|10601.43|10601.43|0
1697109000000|2023-10-12 11:10:00|10605.07|10605.07|10605.43|10605.43|10605.61|10605.61|10604.03|10604.03|0
1697109300000|2023-10-12 11:15:00|10605.69|10605.69|10599.11|10599.11|10606.73|10606.73|10599.11|10599.11|0
1697109600000|2023-10-12 11:20:00|10598.75|10598.75|10597.9|10597.9|10598.75|10598.75|10594.9|10594.9|0
1697109900000|2023-10-12 11:25:00|10597.2|10597.2|10597.32|10597.32|10599.06|10599.06|10596.08|10596.08|0
1697110200000|2023-10-12 11:30:00|10597.24|10597.24|10591.24|10591.24|10597.24|10597.24|10591.24|10591.24|0
1697110500000|2023-10-12 11:35:00|10592.29|10592.29|10594.32|10594.32|10594.32|10594.32|10592.29|10592.29|0
1697110800000|2023-10-12 11:40:00|10594.55|10594.55|10594.79|10594.79|10596.09|10596.09|10593.72|10593.72|0
1697111100000|2023-10-12 11:45:00|10592.42|10592.42|10591.75|10591.75|10595.48|10595.48|10591.75|10591.75|0
1697111400000|2023-10-12 11:50:00|10592.1|10592.1|10589.19|10589.19|10592.79|10592.79|10589.19|10589.19|0
1697111700000|2023-10-12 11:55:00|10588.12|10588.12|10594.4|10594.4|10594.4|10594.4|10587.94|10587.94|0
1697112000000|2023-10-12 12:00:00|10592.03|10592.03|10586.49|10586.49|10592.03|10592.03|10585.34|10585.34|0
1697112300000|2023-10-12 12:05:00|10586.31|10586.31|10592.15|10592.15|10592.15|10592.15|10585.96|10585.96|0
1697112600000|2023-10-12 12:10:00|10594.52|10594.52|10598.99|10598.99|10602.75|10602.75|10594.52|10594.52|0
1697112900000|2023-10-12 12:15:00|10599.17|10599.17|10598.26|10598.26|10599.17|10599.17|10595.93|10595.93|0
1697113200000|2023-10-12 12:20:00|10598.61|10598.61|10603.7|10603.7|10603.7|10603.7|10597.9|10597.9|0
1697113500000|2023-10-12 12:25:00|10606.07|10606.07|10604.55|10604.55|10606.07|10606.07|10601.64|10601.64|0
1697113800000|2023-10-12 12:30:00|10604.21|10604.21|10596.39|10596.39|10607.6|10607.6|10595.87|10595.87|0
1697114100000|2023-10-12 12:35:00|10598.76|10598.76|10591.56|10591.56|10598.84|10598.84|10589.72|10589.72|0
1697114400000|2023-10-12 12:40:00|10591.92|10591.92|10600.47|10600.47|10601.79|10601.79|10591.4|10591.4|0
1697114700000|2023-10-12 12:45:00|10600.65|10600.65|10611.9|10611.9|10612.23|10612.23|10600.65|10600.65|0
1697115000000|2023-10-12 12:50:00|10611.12|10611.12|10610.56|10610.56|10612.92|10612.92|10606.69|10606.69|0
1697115300000|2023-10-12 12:55:00|10610.38|10610.38|10597.74|10597.74|10610.38|10610.38|10597.56|10597.56|0
1697115600000|2023-10-12 13:00:00|10598.02|10598.02|10600.22|10600.22|10600.22|10600.22|10591.8|10591.8|0
1697115900000|2023-10-12 13:05:00|10597.85|10597.85|10593.44|10593.44|10598.46|10598.46|10591.42|10591.42|0
1697116200000|2023-10-12 13:10:00|10593.26|10593.26|10587.31|10587.31|10593.98|10593.98|10584.41|10584.41|0
1697116500000|2023-10-12 13:15:00|10587.49|10587.49|10593.85|10593.85|10593.85|10593.85|10587.49|10587.49|0
1697116800000|2023-10-12 13:20:00|10593.67|10593.67|10598.64|10598.64|10599.35|10599.35|10589.79|10589.79|0
1697117100000|2023-10-12 13:25:00|10598.42|10598.42|10603.72|10603.72|10604.25|10604.25|10597.52|10597.52|0
1697117400000|2023-10-12 13:30:00|10603.38|10603.38|10597.45|10597.45|10605.51|10605.51|10595.24|10595.24|0
1697117700000|2023-10-12 13:35:00|10599.82|10599.82|10602.98|10602.98|10612.22|10612.22|10599.82|10599.82|0
1697118000000|2023-10-12 13:40:00|10602.72|10602.72|10593.32|10593.32|10602.72|10602.72|10591.09|10591.09|0
1697118300000|2023-10-12 13:45:00|10593.23|10593.23|10590.66|10590.66|10594.29|10594.29|10589.61|10589.61|0
1697118600000|2023-10-12 13:50:00|10589.97|10589.97|10582.2|10582.2|10599.84|10599.84|10580.09|10580.09|0
1697118900000|2023-10-12 13:55:00|10582.5|10582.5|10591.36|10591.36|10594.09|10594.09|10582.15|10582.15|0
1697119200000|2023-10-12 14:00:00|10591.1|10591.1|10593.74|10593.74|10593.74|10593.74|10583.82|10583.82|0
1697119500000|2023-10-12 14:05:00|10594.08|10594.08|10592.14|10592.14|10595.51|10595.51|10590.49|10590.49|0
1697119800000|2023-10-12 14:10:00|10592.4|10592.4|10605.77|10605.77|10605.77|10605.77|10592.4|10592.4|0
1697120100000|2023-10-12 14:15:00|10603.4|10603.4|10602.11|10602.11|10603.4|10603.4|10596.57|10596.57|0
1697120400000|2023-10-12 14:20:00|10602.37|10602.37|10602.23|10602.23|10608.67|10608.67|10601.82|10601.82|0
1697120700000|2023-10-12 14:25:00|10602.05|10602.05|10598.71|10598.71|10604.83|10604.83|10598.36|10598.36|0
1697121000000|2023-10-12 14:30:00|10598.56|10598.56|10602.56|10602.56|10602.56|10602.56|10595.99|10595.99|0
1697121300000|2023-10-12 14:35:00|10602.82|10602.82|10599.42|10599.42|10604.37|10604.37|10597.21|10597.21|0
1697121600000|2023-10-12 14:40:00|10599.24|10599.24|10599.71|10599.71|10607.18|10607.18|10599.24|10599.24|0
1697121900000|2023-10-12 14:45:00|10597.34|10597.34|10606.17|10606.17|10611.87|10611.87|10597.34|10597.34|0
1697122200000|2023-10-12 14:50:00|10605.99|10605.99|10601.05|10601.05|10608.36|10608.36|10600.52|10600.52|0
1697122500000|2023-10-12 14:55:00|10601.57|10601.57|10608.01|10608.01|10608.16|10608.16|10601.34|10601.34|0
1697122800000|2023-10-12 15:00:00|10605.64|10605.64|10601.88|10601.88|10605.64|10605.64|10597.04|10597.04|0
1697123100000|2023-10-12 15:05:00|10601.81|10601.81|10605.17|10605.17|10605.35|10605.35|10598.81|10598.81|0
1697123400000|2023-10-12 15:10:00|10605.1|10605.1|10605.57|10605.57|10610.31|10610.31|10604.55|10604.55|0
1697123700000|2023-10-12 15:15:00|10605.22|10605.22|10604.51|10604.51|10605.45|10605.45|10601.13|10601.13|0
1697124000000|2023-10-12 15:20:00|10604.33|10604.33|10603.8|10603.8|10604.75|10604.75|10596.84|10596.84|0
1697124300000|2023-10-12 15:25:00|10599.06|10599.06|10597.79|10597.79|10600.16|10600.16|10593.5|10593.5|0
1697181300000|2023-10-13 07:15:00|10593.74|10593.74|10598.33|10598.33|10598.33|10598.33|10588.71|10588.71|0
1697181600000|2023-10-13 07:20:00|10598.5|10598.5|10595.59|10595.59|10601.8|10601.8|10590.34|10590.34|0
1697181900000|2023-10-13 07:25:00|10597.96|10597.96|10602.22|10602.22|10602.48|10602.48|10592.61|10592.61|0
1697182200000|2023-10-13 07:30:00|10604.59|10604.59|10608.91|10608.91|10610.17|10610.17|10601.29|10601.29|0
1697182500000|2023-10-13 07:35:00|10609.44|10609.44|10615.93|10615.93|10615.93|10615.93|10607.67|10607.67|0
1697182800000|2023-10-13 07:40:00|10613.56|10613.56|10628.17|10628.17|10631.39|10631.39|10611.71|10611.71|0
1697183100000|2023-10-13 07:45:00|10625.8|10625.8|10615.43|10615.43|10625.8|10625.8|10614.9|10614.9|0
1697183400000|2023-10-13 07:50:00|10615.08|10615.08|10605.05|10605.05|10615.23|10615.23|10599.75|10599.75|0
1697183700000|2023-10-13 07:55:00|10604.69|10604.69|10614.96|10614.96|10614.96|10614.96|10602.93|10602.93|0
1697184000000|2023-10-13 08:00:00|10616|10616|10625.1|10625.1|10625.46|10625.46|10616|10616|0
1697184300000|2023-10-13 08:05:00|10625.44|10625.44|10627.99|10627.99|10632.73|10632.73|10622.9|10622.9|0
1697184600000|2023-10-13 08:10:00|10628.25|10628.25|10618.77|10618.77|10628.78|10628.78|10618.77|10618.77|0
1697184900000|2023-10-13 08:15:00|10617.64|10617.64|10609.21|10609.21|10617.64|10617.64|10605.28|10605.28|0
1697185200000|2023-10-13 08:20:00|10609.9|10609.9|10606.39|10606.39|10610.66|10610.66|10606.39|10606.39|0
1697185500000|2023-10-13 08:25:00|10605.69|10605.69|10592.93|10592.93|10605.69|10605.69|10588.36|10588.36|0
1697185800000|2023-10-13 08:30:00|10594.18|10594.18|10601.63|10601.63|10604|10604|10594.18|10594.18|0
1697186100000|2023-10-13 08:35:00|10601.29|10601.29|10589.74|10589.74|10604|10604|10587.35|10587.35|0
1697186400000|2023-10-13 08:40:00|10592.11|10592.11|10590.25|10590.25|10592.29|10592.29|10588.92|10588.92|0
1697186700000|2023-10-13 08:45:00|10590.07|10590.07|10580.63|10580.63|10595.59|10595.59|10580.63|10580.63|0
1697187000000|2023-10-13 08:50:00|10583|10583|10570.65|10570.65|10583|10583|10568.28|10568.28|0
1697187300000|2023-10-13 08:55:00|10570.47|10570.47|10578.23|10578.23|10578.23|10578.23|10567.75|10567.75|0
1697187600000|2023-10-13 09:00:00|10575.86|10575.86|10569|10569|10579.17|10579.17|10568.48|10568.48|0
1697187900000|2023-10-13 09:05:00|10566.63|10566.63|10573.74|10573.74|10576.11|10576.11|10559.09|10559.09|0
1697188200000|2023-10-13 09:10:00|10573.22|10573.22|10574.02|10574.02|10582.8|10582.8|10573.13|10573.13|0
1697188500000|2023-10-13 09:15:00|10570.61|10570.61|10559.14|10559.14|10570.61|10570.61|10557.55|10557.55|0
1697188800000|2023-10-13 09:20:00|10559.66|10559.66|10545.14|10545.14|10562.03|10562.03|10541.06|10541.06|0
1697189100000|2023-10-13 09:25:00|10545.33|10545.33|10543.15|10543.15|10548.57|10548.57|10542.45|10542.45|0
1697189400000|2023-10-13 09:30:00|10542.89|10542.89|10527.75|10527.75|10542.89|10542.89|10527.75|10527.75|0
1697189700000|2023-10-13 09:35:00|10530.12|10530.12|10536.38|10536.38|10537.69|10537.69|10530.12|10530.12|0
1697190000000|2023-10-13 09:40:00|10538.75|10538.75|10533.75|10533.75|10538.75|10538.75|10533.24|10533.24|0
1697190300000|2023-10-13 09:45:00|10529.01|10529.01|10524.74|10524.74|10529.45|10529.45|10521.89|10521.89|0
1697190600000|2023-10-13 09:50:00|10525|10525|10522|10522|10527.29|10527.29|10522|10522|0
1697190900000|2023-10-13 09:55:00|10522.35|10522.35|10518.62|10518.62|10525.19|10525.19|10513.96|10513.96|0
1697191200000|2023-10-13 10:00:00|10518.97|10518.97|10532.17|10532.17|10532.85|10532.85|10518.97|10518.97|0
1697191500000|2023-10-13 10:05:00|10532.35|10532.35|10530.4|10530.4|10537.35|10537.35|10530.4|10530.4|0
1697191800000|2023-10-13 10:10:00|10528.03|10528.03|10522.62|10522.62|10530.32|10530.32|10520.59|10520.59|0
1697192100000|2023-10-13 10:15:00|10522.8|10522.8|10521.99|10521.99|10527.6|10527.6|10521.99|10521.99|0
1697192400000|2023-10-13 10:20:00|10521.81|10521.81|10520.1|10520.1|10521.99|10521.99|10513.67|10513.67|0
1697192700000|2023-10-13 10:25:00|10520.45|10520.45|10517.05|10517.05|10521.2|10521.2|10512.87|10512.87|0
1697193000000|2023-10-13 10:30:00|10517.57|10517.57|10523.23|10523.23|10523.41|10523.41|10517.57|10517.57|0
1697193300000|2023-10-13 10:35:00|10523.05|10523.05|10535.94|10535.94|10535.94|10535.94|10522|10522|0
1697193600000|2023-10-13 10:40:00|10535.6|10535.6|10522.6|10522.6|10537.97|10537.97|10522.25|10522.25|0
1697193900000|2023-10-13 10:45:00|10522.95|10522.95|10539.82|10539.82|10539.99|10539.99|10522.95|10522.95|0
1697194200000|2023-10-13 10:50:00|10539.56|10539.56|10537.46|10537.46|10549.65|10549.65|10537.46|10537.46|0
1697194500000|2023-10-13 10:55:00|10537.2|10537.2|10554.74|10554.74|10557.47|10557.47|10537.2|10537.2|0
1697194800000|2023-10-13 11:00:00|10557.11|10557.11|10555.09|10555.09|10557.11|10557.11|10545.18|10545.18|0
1697195100000|2023-10-13 11:05:00|10555.8|10555.8|10564.71|10564.71|10569.83|10569.83|10555.8|10555.8|0
1697195400000|2023-10-13 11:10:00|10562.34|10562.34|10566.66|10566.66|10568.68|10568.68|10562.34|10562.34|0
1697195700000|2023-10-13 11:15:00|10566.31|10566.31|10567.06|10567.06|10574.89|10574.89|10563.94|10563.94|0
1697196000000|2023-10-13 11:20:00|10566.88|10566.88|10576.18|10576.18|10576.18|10576.18|10564.51|10564.51|0
1697196300000|2023-10-13 11:25:00|10576.53|10576.53|10577.94|10577.94|10577.94|10577.94|10574.09|10574.09|0
1697196600000|2023-10-13 11:30:00|10577.42|10577.42|10572.78|10572.78|10577.42|10577.42|10571.87|10571.87|0
1697196900000|2023-10-13 11:35:00|10572.5|10572.5|10575.85|10575.85|10576.89|10576.89|10572.32|10572.32|0
1697197200000|2023-10-13 11:40:00|10576.63|10576.63|10567.64|10567.64|10581.98|10581.98|10567.49|10567.49|0
1697197500000|2023-10-13 11:45:00|10567.49|10567.49|10575|10575|10575|10575|10566.49|10566.49|0
1697197800000|2023-10-13 11:50:00|10575.61|10575.61|10575.91|10575.91|10584.15|10584.15|10575.35|10575.35|0
1697198100000|2023-10-13 11:55:00|10573.54|10573.54|10576.25|10576.25|10577.48|10577.48|10573.09|10573.09|0
1697198400000|2023-10-13 12:00:00|10576.43|10576.43|10574.87|10574.87|10577.75|10577.75|10572.46|10572.46|0
1697198700000|2023-10-13 12:05:00|10574.95|10574.95|10562.17|10562.17|10574.95|10574.95|10561.76|10561.76|0
1697199000000|2023-10-13 12:10:00|10561.82|10561.82|10563.15|10563.15|10567.96|10567.96|10561.82|10561.82|0
1697199300000|2023-10-13 12:15:00|10563.33|10563.33|10571.2|10571.2|10571.55|10571.55|10562.86|10562.86|0
1697199600000|2023-10-13 12:20:00|10570.66|10570.66|10565.85|10565.85|10571.02|10571.02|10564.69|10564.69|0
1697199900000|2023-10-13 12:25:00|10566.89|10566.89|10580.32|10580.32|10580.32|10580.32|10564.52|10564.52|0
1697200200000|2023-10-13 12:30:00|10580.06|10580.06|10580.14|10580.14|10585.85|10585.85|10579.41|10579.41|0
1697200500000|2023-10-13 12:35:00|10579.88|10579.88|10585.28|10585.28|10585.28|10585.28|10579.39|10579.39|0
1697200800000|2023-10-13 12:40:00|10582.91|10582.91|10589.8|10589.8|10590.1|10590.1|10582.91|10582.91|0
1697201100000|2023-10-13 12:45:00|10590.41|10590.41|10588.04|10588.04|10594.41|10594.41|10583.89|10583.89|0
1697201400000|2023-10-13 12:50:00|10588.3|10588.3|10593.31|10593.31|10593.31|10593.31|10587.86|10587.86|0
1697201700000|2023-10-13 12:55:00|10592.96|10592.96|10587.8|10587.8|10595.86|10595.86|10587.19|10587.19|0
1697202000000|2023-10-13 13:00:00|10590.17|10590.17|10604.83|10604.83|10604.83|10604.83|10590.17|10590.17|0
1697202300000|2023-10-13 13:05:00|10604.14|10604.14|10601.36|10601.36|10604.14|10604.14|10596.24|10596.24|0
1697202600000|2023-10-13 13:10:00|10601.01|10601.01|10606.48|10606.48|10608.85|10608.85|10597.82|10597.82|0
1697202900000|2023-10-13 13:15:00|10606.56|10606.56|10612.42|10612.42|10618.67|10618.67|10606.02|10606.02|0
1697203200000|2023-10-13 13:20:00|10612.07|10612.07|10604.06|10604.06|10613.89|10613.89|10601.85|10601.85|0
1697203500000|2023-10-13 13:25:00|10602.87|10602.87|10605.82|10605.82|10606.6|10606.6|10597.59|10597.59|0
1697203800000|2023-10-13 13:30:00|10605.47|10605.47|10578.99|10578.99|10610.73|10610.73|10578.99|10578.99|0
1697204100000|2023-10-13 13:35:00|10579.09|10579.09|10580.85|10580.85|10583.48|10583.48|10578.48|10578.48|0
1697204400000|2023-10-13 13:40:00|10581.11|10581.11|10582.71|10582.71|10593.78|10593.78|10581.11|10581.11|0
1697204700000|2023-10-13 13:45:00|10582.56|10582.56|10574.87|10574.87|10582.56|10582.56|10573.21|10573.21|0
1697205000000|2023-10-13 13:50:00|10574.96|10574.96|10574.13|10574.13|10577.09|10577.09|10571.58|10571.58|0
1697205300000|2023-10-13 13:55:00|10574.48|10574.48|10580.2|10580.2|10581.41|10581.41|10574.13|10574.13|0
1697205600000|2023-10-13 14:00:00|10577.83|10577.83|10571.26|10571.26|10577.83|10577.83|10566|10566|0
1697205900000|2023-10-13 14:05:00|10571.61|10571.61|10562.25|10562.25|10577.74|10577.74|10554.16|10554.16|0
1697206200000|2023-10-13 14:10:00|10562.6|10562.6|10540.4|10540.4|10562.67|10562.67|10540.14|10540.14|0
1697206500000|2023-10-13 14:15:00|10542.77|10542.77|10533.09|10533.09|10543.55|10543.55|10532.73|10532.73|0
1697206800000|2023-10-13 14:20:00|10533.61|10533.61|10533.85|10533.85|10543.19|10543.19|10531.74|10531.74|0
1697207100000|2023-10-13 14:25:00|10538.59|10538.59|10542.3|10542.3|10548.12|10548.12|10538.59|10538.59|0
1697207400000|2023-10-13 14:30:00|10542.14|10542.14|10547.78|10547.78|10547.78|10547.78|10533.72|10533.72|0
1697207700000|2023-10-13 14:35:00|10545.15|10545.15|10533.54|10533.54|10548.1|10548.1|10533.54|10533.54|0
1697208000000|2023-10-13 14:40:00|10533.39|10533.39|10532.14|10532.14|10533.39|10533.39|10521.07|10521.07|0
1697208300000|2023-10-13 14:45:00|10532.32|10532.32|10524.49|10524.49|10532.32|10532.32|10517.84|10517.84|0
1697208600000|2023-10-13 14:50:00|10522.12|10522.12|10506.76|10506.76|10522.12|10522.12|10504.04|10504.04|0
1697208900000|2023-10-13 14:55:00|10507.28|10507.28|10506.81|10506.81|10508.53|10508.53|10501.11|10501.11|0
1697209200000|2023-10-13 15:00:00|10507|10507|10492.41|10492.41|10507.89|10507.89|10491.89|10491.89|0
1697209500000|2023-10-13 15:05:00|10492.15|10492.15|10492.03|10492.03|10495.09|10495.09|10483.97|10483.97|0
1697209800000|2023-10-13 15:10:00|10492.12|10492.12|10484.2|10484.2|10496.16|10496.16|10483.9|10483.9|0
1697210100000|2023-10-13 15:15:00|10483.68|10483.68|10486.02|10486.02|10489.25|10489.25|10480.62|10480.62|0
1697210400000|2023-10-13 15:20:00|10486.36|10486.36|10478.51|10478.51|10490.13|10490.13|10478.51|10478.51|0
1697210700000|2023-10-13 15:25:00|10478.69|10478.69|10482.09|10482.09|10483.24|10483.24|10476.13|10476.13|0
1697440500000|2023-10-16 07:15:00|10472.61|10472.61|10440.31|10440.31|10472.61|10472.61|10437.28|10437.28|0
1697440800000|2023-10-16 07:20:00|10442.68|10442.68|10450.8|10450.8|10453.17|10453.17|10437.53|10437.53|0
1697441100000|2023-10-16 07:25:00|10448.43|10448.43|10442.99|10442.99|10448.43|10448.43|10433.32|10433.32|0
1697441400000|2023-10-16 07:30:00|10443.71|10443.71|10451.2|10451.2|10461.19|10461.19|10443.71|10443.71|0
1697441700000|2023-10-16 07:35:00|10450.68|10450.68|10450.27|10450.27|10459.55|10459.55|10450.27|10450.27|0
1697442000000|2023-10-16 07:40:00|10449.91|10449.91|10437.02|10437.02|10450.26|10450.26|10436.33|10436.33|0
1697442300000|2023-10-16 07:45:00|10437.12|10437.12|10439.71|10439.71|10444.92|10444.92|10430.2|10430.2|0
1697442600000|2023-10-16 07:50:00|10442.08|10442.08|10456.12|10456.12|10456.12|10456.12|10442.08|10442.08|0
1697442900000|2023-10-16 07:55:00|10456.46|10456.46|10436.78|10436.78|10456.65|10456.65|10436.78|10436.78|0
1697443200000|2023-10-16 08:00:00|10434.41|10434.41|10422.88|10422.88|10434.58|10434.58|10418.14|10418.14|0
1697443500000|2023-10-16 08:05:00|10422.62|10422.62|10426.28|10426.28|10426.28|10426.28|10419.95|10419.95|0
1697443800000|2023-10-16 08:10:00|10424.72|10424.72|10424.27|10424.27|10427.02|10427.02|10419.63|10419.63|0
1697444100000|2023-10-16 08:15:00|10423.93|10423.93|10423.73|10423.73|10424.43|10424.43|10415.63|10415.63|0
1697444400000|2023-10-16 08:20:00|10423.91|10423.91|10428.85|10428.85|10434.19|10434.19|10423.91|10423.91|0
1697444700000|2023-10-16 08:25:00|10433.59|10433.59|10440.09|10440.09|10440.09|10440.09|10433.59|10433.59|0
1697445000000|2023-10-16 08:30:00|10439.91|10439.91|10446.07|10446.07|10450.29|10450.29|10439.23|10439.23|0
1697445300000|2023-10-16 08:35:00|10446.42|10446.42|10451.59|10451.59|10454.66|10454.66|10444.32|10444.32|0
1697445600000|2023-10-16 08:40:00|10451.77|10451.77|10451.4|10451.4|10456.75|10456.75|10451.4|10451.4|0
1697445900000|2023-10-16 08:45:00|10451.66|10451.66|10458.95|10458.95|10458.95|10458.95|10449.03|10449.03|0
1697446200000|2023-10-16 08:50:00|10458.69|10458.69|10457.14|10457.14|10461.76|10461.76|10453.61|10453.61|0
1697446500000|2023-10-16 08:55:00|10459.51|10459.51|10455.64|10455.64|10459.51|10459.51|10450.55|10450.55|0
1697446800000|2023-10-16 09:00:00|10458.01|10458.01|10447.79|10447.79|10458.54|10458.54|10447.62|10447.62|0
1697447100000|2023-10-16 09:05:00|10448.14|10448.14|10458|10458|10458.42|10458.42|10448.14|10448.14|0
1697447400000|2023-10-16 09:10:00|10458.34|10458.34|10455.02|10455.02|10458.34|10458.34|10454.22|10454.22|0
1697447700000|2023-10-16 09:15:00|10457.39|10457.39|10458.09|10458.09|10462.68|10462.68|10457.39|10457.39|0
1697448000000|2023-10-16 09:20:00|10457.74|10457.74|10452.88|10452.88|10457.74|10457.74|10452.81|10452.81|0
1697448300000|2023-10-16 09:25:00|10453.4|10453.4|10448.67|10448.67|10455.77|10455.77|10447.97|10447.97|0
1697448600000|2023-10-16 09:30:00|10448.31|10448.31|10457.07|10457.07|10457.59|10457.59|10446.54|10446.54|0
1697448900000|2023-10-16 09:35:00|10459.44|10459.44|10462.7|10462.7|10463.52|10463.52|10459.44|10459.44|0
1697449200000|2023-10-16 09:40:00|10462.8|10462.8|10465.68|10465.68|10465.78|10465.78|10460.95|10460.95|0
1697449500000|2023-10-16 09:45:00|10468.05|10468.05|10472.69|10472.69|10476.75|10476.75|10468.05|10468.05|0
1697449800000|2023-10-16 09:50:00|10472.33|10472.33|10476.91|10476.91|10478.66|10478.66|10468.48|10468.48|0
1697450100000|2023-10-16 09:55:00|10477.7|10477.7|10474.98|10474.98|10480.07|10480.07|10471.2|10471.2|0
1697450400000|2023-10-16 10:00:00|10474.46|10474.46|10469.52|10469.52|10475.56|10475.56|10469.52|10469.52|0
1697450700000|2023-10-16 10:05:00|10470.04|10470.04|10469.8|10469.8|10470.65|10470.65|10469.08|10469.08|0
1697451000000|2023-10-16 10:10:00|10467.43|10467.43|10471.92|10471.92|10473.34|10473.34|10466.99|10466.99|0
1697451300000|2023-10-16 10:15:00|10472.27|10472.27|10479.67|10479.67|10479.67|10479.67|10472.27|10472.27|0
1697451600000|2023-10-16 10:20:00|10484.41|10484.41|10483.69|10483.69|10486.06|10486.06|10483.51|10483.51|0
1697451900000|2023-10-16 10:25:00|10483.95|10483.95|10481.13|10481.13|10487.02|10487.02|10481.13|10481.13|0
1697452200000|2023-10-16 10:30:00|10481.21|10481.21|10493.39|10493.39|10495.59|10495.59|10480.93|10480.93|0
1697452500000|2023-10-16 10:35:00|10493.74|10493.74|10491.17|10491.17|10496.11|10496.11|10488.47|10488.47|0
1697452800000|2023-10-16 10:40:00|10491.52|10491.52|10494.56|10494.56|10495.02|10495.02|10491.52|10491.52|0
1697453100000|2023-10-16 10:45:00|10492.19|10492.19|10493.37|10493.37|10495.92|10495.92|10492.19|10492.19|0
1697453400000|2023-10-16 10:50:00|10493.55|10493.55|10496.15|10496.15|10498.75|10498.75|10492.33|10492.33|0
1697453700000|2023-10-16 10:55:00|10495.81|10495.81|10493.71|10493.71|10495.81|10495.81|10489.56|10489.56|0
1697454000000|2023-10-16 11:00:00|10493.8|10493.8|10486.2|10486.2|10495.8|10495.8|10486.2|10486.2|0
1697454300000|2023-10-16 11:05:00|10483.83|10483.83|10468.02|10468.02|10483.83|10483.83|10468.02|10468.02|0
1697454600000|2023-10-16 11:10:00|10468.2|10468.2|10475.12|10475.12|10476.16|10476.16|10466.73|10466.73|0
1697454900000|2023-10-16 11:15:00|10475.31|10475.31|10472.39|10472.39|10478.37|10478.37|10470.02|10470.02|0
1697455200000|2023-10-16 11:20:00|10472.54|10472.54|10470.28|10470.28|10472.54|10472.54|10469.67|10469.67|0
1697455500000|2023-10-16 11:25:00|10470.8|10470.8|10463.41|10463.41|10470.8|10470.8|10461.96|10461.96|0
1697455800000|2023-10-16 11:30:00|10463.67|10463.67|10463.95|10463.95|10463.95|10463.95|10463.59|10463.59|0
1697456100000|2023-10-16 11:35:00|10461.58|10461.58|10468.37|10468.37|10468.37|10468.37|10461.22|10461.22|0
1697456400000|2023-10-16 11:40:00|10468.6|10468.6|10472.92|10472.92|10473.36|10473.36|10468.15|10468.15|0
1697456700000|2023-10-16 11:45:00|10472.74|10472.74|10460.71|10460.71|10472.74|10472.74|10460.71|10460.71|0
1697457000000|2023-10-16 11:50:00|10460.97|10460.97|10460.39|10460.39|10463.9|10463.9|10458.6|10458.6|0
1697457300000|2023-10-16 11:55:00|10457.32|10457.32|10453.08|10453.08|10457.32|10457.32|10452.89|10452.89|0
1697457600000|2023-10-16 12:00:00|10453.86|10453.86|10452.71|10452.71|10454.21|10454.21|10452.71|10452.71|0
1697457900000|2023-10-16 12:05:00|10452.53|10452.53|10445.87|10445.87|10452.71|10452.71|10445.87|10445.87|0
1697458200000|2023-10-16 12:10:00|10443.5|10443.5|10455.18|10455.18|10457.37|10457.37|10443.5|10443.5|0
1697458500000|2023-10-16 12:15:00|10454.82|10454.82|10457.95|10457.95|10461.28|10461.28|10454.82|10454.82|0
1697458800000|2023-10-16 12:20:00|10458.13|10458.13|10448.49|10448.49|10461.06|10461.06|10446.12|10446.12|0
1697459100000|2023-10-16 12:25:00|10448.14|10448.14|10448.43|10448.43|10448.43|10448.43|10445.04|10445.04|0
1697459400000|2023-10-16 12:30:00|10448.5|10448.5|10458|10458|10460|10460|10448.5|10448.5|0
1697459700000|2023-10-16 12:35:00|10459.04|10459.04|10465.6|10465.6|10465.6|10465.6|10456.67|10456.67|0
1697460000000|2023-10-16 12:40:00|10465.08|10465.08|10459.76|10459.76|10465.08|10465.08|10459.12|10459.12|0
1697460300000|2023-10-16 12:45:00|10460.11|10460.11|10476.12|10476.12|10476.2|10476.2|10459.88|10459.88|0
1697460600000|2023-10-16 12:50:00|10478.49|10478.49|10473.89|10473.89|10479.33|10479.33|10473.89|10473.89|0
1697460900000|2023-10-16 12:55:00|10478.63|10478.63|10476.08|10476.08|10482.16|10482.16|10476.08|10476.08|0
1697461200000|2023-10-16 13:00:00|10475.99|10475.99|10477.3|10477.3|10485.75|10485.75|10475.99|10475.99|0
1697461500000|2023-10-16 13:05:00|10474.93|10474.93|10474.14|10474.14|10474.93|10474.93|10471.88|10471.88|0
1697461800000|2023-10-16 13:10:00|10471.77|10471.77|10462.66|10462.66|10471.77|10471.77|10462.45|10462.45|0
1697462100000|2023-10-16 13:15:00|10462.92|10462.92|10463.9|10463.9|10465.9|10465.9|10462.92|10462.92|0
1697462400000|2023-10-16 13:20:00|10463.55|10463.55|10467.85|10467.85|10467.85|10467.85|10460.33|10460.33|0
1697462700000|2023-10-16 13:25:00|10468.15|10468.15|10464.37|10464.37|10468.37|10468.37|10462|10462|0
1697463000000|2023-10-16 13:30:00|10462|10462|10467.33|10467.33|10472.96|10472.96|10462|10462|0
1697463300000|2023-10-16 13:35:00|10464.96|10464.96|10459.58|10459.58|10472.74|10472.74|10459.58|10459.58|0
1697463600000|2023-10-16 13:40:00|10459.48|10459.48|10451.42|10451.42|10459.48|10459.48|10449.56|10449.56|0
1697463900000|2023-10-16 13:45:00|10451.34|10451.34|10450.59|10450.59|10458.49|10458.49|10449.36|10449.36|0
1697464200000|2023-10-16 13:50:00|10450.85|10450.85|10451.23|10451.23|10457.69|10457.69|10447.68|10447.68|0
1697464500000|2023-10-16 13:55:00|10450.36|10450.36|10446.76|10446.76|10452.28|10452.28|10442.63|10442.63|0
1697464800000|2023-10-16 14:00:00|10446.5|10446.5|10455.08|10455.08|10455.08|10455.08|10446.41|10446.41|0
1697465100000|2023-10-16 14:05:00|10454.56|10454.56|10454.75|10454.75|10457.47|10457.47|10449.46|10449.46|0
1697465400000|2023-10-16 14:10:00|10455.1|10455.1|10462.32|10462.32|10465.31|10465.31|10455.1|10455.1|0
1697465700000|2023-10-16 14:15:00|10462.58|10462.58|10468.06|10468.06|10471.23|10471.23|10462.58|10462.58|0
1697466000000|2023-10-16 14:20:00|10467.88|10467.88|10476.21|10476.21|10478.2|10478.2|10465.33|10465.33|0
1697466300000|2023-10-16 14:25:00|10476.39|10476.39|10481.37|10481.37|10483.77|10483.77|10474.28|10474.28|0
1697466600000|2023-10-16 14:30:00|10481.71|10481.71|10487.11|10487.11|10487.11|10487.11|10480.59|10480.59|0
1697466900000|2023-10-16 14:35:00|10487.63|10487.63|10486.18|10486.18|10489.31|10489.31|10485.1|10485.1|0
1697467200000|2023-10-16 14:40:00|10486.36|10486.36|10484.49|10484.49|10487.59|10487.59|10477.11|10477.11|0
1697467500000|2023-10-16 14:45:00|10484.14|10484.14|10486.26|10486.26|10487.95|10487.95|10484.14|10484.14|0
1697467800000|2023-10-16 14:50:00|10486.19|10486.19|10493.58|10493.58|10496.45|10496.45|10485.74|10485.74|0
1697468100000|2023-10-16 14:55:00|10493.67|10493.67|10492.28|10492.28|10494.06|10494.06|10490.62|10490.62|0
1697468400000|2023-10-16 15:00:00|10492.66|10492.66|10483.39|10483.39|10492.98|10492.98|10483.3|10483.3|0
1697468700000|2023-10-16 15:05:00|10483.3|10483.3|10476.28|10476.28|10483.65|10483.65|10475.49|10475.49|0
1697469000000|2023-10-16 15:10:00|10475.82|10475.82|10457.39|10457.39|10476.27|10476.27|10457.28|10457.28|0
1697469300000|2023-10-16 15:15:00|10457.57|10457.57|10452.5|10452.5|10458.74|10458.74|10452.31|10452.31|0
1697469600000|2023-10-16 15:20:00|10452.67|10452.67|10460.94|10460.94|10462.17|10462.17|10452.67|10452.67|0
1697469900000|2023-10-16 15:25:00|10460.59|10460.59|10455.36|10455.36|10461.27|10461.27|10455.36|10455.36|0
1697526900000|2023-10-17 07:15:00|10493.25|10493.25|10484.33|10484.33|10493.25|10493.25|10481.96|10481.96|0
1697527200000|2023-10-17 07:20:00|10484.59|10484.59|10479.94|10479.94|10493.08|10493.08|10479.94|10479.94|0
1697527500000|2023-10-17 07:25:00|10480.63|10480.63|10480.21|10480.21|10487.36|10487.36|10479.44|10479.44|0
1697527800000|2023-10-17 07:30:00|10477.84|10477.84|10496.82|10496.82|10496.82|10496.82|10477.49|10477.49|0
1697528100000|2023-10-17 07:35:00|10497.37|10497.37|10491.43|10491.43|10501.32|10501.32|10491.43|10491.43|0
1697528400000|2023-10-17 07:40:00|10489.06|10489.06|10502.06|10502.06|10503.11|10503.11|10489.06|10489.06|0
1697528700000|2023-10-17 07:45:00|10502.24|10502.24|10498.39|10498.39|10503.9|10503.9|10495.87|10495.87|0
1697529000000|2023-10-17 07:50:00|10498.73|10498.73|10498.85|10498.85|10501.92|10501.92|10498.47|10498.47|0
1697529300000|2023-10-17 07:55:00|10499.37|10499.37|10504.19|10504.19|10504.19|10504.19|10495.86|10495.86|0
1697529600000|2023-10-17 08:00:00|10506.56|10506.56|10520.27|10520.27|10520.27|10520.27|10503.27|10503.27|0
1697529900000|2023-10-17 08:05:00|10520.01|10520.01|10504.06|10504.06|10522.29|10522.29|10504.06|10504.06|0
1697530200000|2023-10-17 08:10:00|10504.58|10504.58|10509.58|10509.58|10509.58|10509.58|10503.54|10503.54|0
1697530500000|2023-10-17 08:15:00|10509.2|10509.2|10506.49|10506.49|10509.64|10509.64|10504.65|10504.65|0
1697530800000|2023-10-17 08:20:00|10508.86|10508.86|10507.48|10507.48|10510.11|10510.11|10502.04|10502.04|0
1697531100000|2023-10-17 08:25:00|10507.85|10507.85|10513.94|10513.94|10518.84|10518.84|10507.24|10507.24|0
1697531400000|2023-10-17 08:30:00|10514.29|10514.29|10508.02|10508.02|10516.31|10516.31|10505.47|10505.47|0
1697531700000|2023-10-17 08:35:00|10507.8|10507.8|10494.1|10494.1|10507.85|10507.85|10494.1|10494.1|0
1697532000000|2023-10-17 08:40:00|10494.36|10494.36|10504.6|10504.6|10504.6|10504.6|10487.34|10487.34|0
1697532300000|2023-10-17 08:45:00|10504.34|10504.34|10506.13|10506.13|10506.13|10506.13|10504.34|10504.34|0
1697532600000|2023-10-17 08:50:00|10503.76|10503.76|10503.21|10503.21|10506.3|10506.3|10502.8|10502.8|0
1697532900000|2023-10-17 08:55:00|10503.39|10503.39|10495.32|10495.32|10505.76|10505.76|10495.32|10495.32|0
1697533200000|2023-10-17 09:00:00|10492.95|10492.95|10504.08|10504.08|10504.08|10504.08|10492.95|10492.95|0
1697533500000|2023-10-17 09:05:00|10505.12|10505.12|10506.55|10506.55|10506.55|10506.55|10504.16|10504.16|0
1697533800000|2023-10-17 09:10:00|10506.33|10506.33|10509.25|10509.25|10509.25|10509.25|10506.27|10506.27|0
1697534100000|2023-10-17 09:15:00|10511.62|10511.62|10518.08|10518.08|10518.68|10518.68|10511.62|10511.62|0
1697534400000|2023-10-17 09:20:00|10518.43|10518.43|10520.36|10520.36|10520.8|10520.8|10518.08|10518.08|0
1697534700000|2023-10-17 09:25:00|10520.71|10520.71|10519.46|10519.46|10522.71|10522.71|10518.34|10518.34|0
1697535000000|2023-10-17 09:30:00|10521.83|10521.83|10516.23|10516.23|10521.83|10521.83|10516.23|10516.23|0
1697535300000|2023-10-17 09:35:00|10515.69|10515.69|10513.69|10513.69|10517.45|10517.45|10513.69|10513.69|0
1697535600000|2023-10-17 09:40:00|10508.95|10508.95|10504.45|10504.45|10508.95|10508.95|10504.45|10504.45|0
1697535900000|2023-10-17 09:45:00|10502.79|10502.79|10504.72|10504.72|10504.72|10504.72|10502.01|10502.01|0
1697536200000|2023-10-17 09:50:00|10504.42|10504.42|10505.23|10505.23|10507.6|10507.6|10504.42|10504.42|0
1697536500000|2023-10-17 09:55:00|10507.6|10507.6|10505.99|10505.99|10507.75|10507.75|10505.2|10505.2|0
1697536800000|2023-10-17 10:00:00|10506.35|10506.35|10505.74|10505.74|10507.82|10507.82|10505.38|10505.38|0
1697537100000|2023-10-17 10:05:00|10505.91|10505.91|10506.18|10506.18|10506.18|10506.18|10505.65|10505.65|0
1697537400000|2023-10-17 10:10:00|10506.53|10506.53|10507.88|10507.88|10511.35|10511.35|10506.53|10506.53|0
1697537700000|2023-10-17 10:15:00|10507.35|10507.35|10501.01|10501.01|10507.35|10507.35|10500.75|10500.75|0
1697538000000|2023-10-17 10:20:00|10501.27|10501.27|10502.99|10502.99|10502.99|10502.99|10500.62|10500.62|0
1697538300000|2023-10-17 10:25:00|10503.06|10503.06|10498.89|10498.89|10507.18|10507.18|10498.89|10498.89|0
1697538600000|2023-10-17 10:30:00|10501.26|10501.26|10493.54|10493.54|10501.26|10501.26|10492.27|10492.27|0
1697538900000|2023-10-17 10:35:00|10495.91|10495.91|10495.99|10495.99|10496.61|10496.61|10492.74|10492.74|0
1697539200000|2023-10-17 10:40:00|10495.81|10495.81|10494.28|10494.28|10496.15|10496.15|10491.47|10491.47|0
1697539500000|2023-10-17 10:45:00|10494.63|10494.63|10494.57|10494.57|10498.18|10498.18|10493.69|10493.69|0
1697539800000|2023-10-17 10:50:00|10494.91|10494.91|10497.67|10497.67|10497.67|10497.67|10494.91|10494.91|0
1697540100000|2023-10-17 10:55:00|10498.01|10498.01|10499.86|10499.86|10500.9|10500.9|10498.01|10498.01|0
1697540400000|2023-10-17 11:00:00|10500.12|10500.12|10496.2|10496.2|10500.99|10500.99|10496.2|10496.2|0
1697540700000|2023-10-17 11:05:00|10495.85|10495.85|10486.07|10486.07|10495.85|10495.85|10486.07|10486.07|0
1697541000000|2023-10-17 11:10:00|10485.55|10485.55|10479.69|10479.69|10485.62|10485.62|10478.99|10478.99|0
1697541300000|2023-10-17 11:15:00|10479.87|10479.87|10483.95|10483.95|10483.95|10483.95|10479.87|10479.87|0
1697541600000|2023-10-17 11:20:00|10481.58|10481.58|10481.24|10481.24|10481.58|10481.58|10479.13|10479.13|0
1697541900000|2023-10-17 11:25:00|10481.5|10481.5|10492.19|10492.19|10493.26|10493.26|10481.5|10481.5|0
1697542200000|2023-10-17 11:30:00|10489.82|10489.82|10501.14|10501.14|10501.14|10501.14|10489.29|10489.29|0
1697542500000|2023-10-17 11:35:00|10499.58|10499.58|10500.19|10500.19|10502.82|10502.82|10499.58|10499.58|0
1697542800000|2023-10-17 11:40:00|10500.71|10500.71|10499.82|10499.82|10500.86|10500.86|10496.9|10496.9|0
1697543100000|2023-10-17 11:45:00|10500.08|10500.08|10509.93|10509.93|10512.05|10512.05|10499.66|10499.66|0
1697543400000|2023-10-17 11:50:00|10510.28|10510.28|10518.3|10518.3|10518.3|10518.3|10504.84|10504.84|0
1697543700000|2023-10-17 11:55:00|10518.65|10518.65|10522.22|10522.22|10522.66|10522.66|10518.12|10518.12|0
1697544000000|2023-10-17 12:00:00|10522.48|10522.48|10517.62|10517.62|10525.22|10525.22|10514.43|10514.43|0
1697544300000|2023-10-17 12:05:00|10517.27|10517.27|10508.95|10508.95|10517.27|10517.27|10504.73|10504.73|0
1697544600000|2023-10-17 12:10:00|10511.32|10511.32|10508.57|10508.57|10511.67|10511.67|10505.93|10505.93|0
1697544900000|2023-10-17 12:15:00|10508.23|10508.23|10516.5|10516.5|10516.76|10516.76|10505.96|10505.96|0
1697545200000|2023-10-17 12:20:00|10518.87|10518.87|10518.73|10518.73|10524.73|10524.73|10518.73|10518.73|0
1697545500000|2023-10-17 12:25:00|10518.91|10518.91|10528.79|10528.79|10528.79|10528.79|10518.73|10518.73|0
1697545800000|2023-10-17 12:30:00|10528.27|10528.27|10517.4|10517.4|10528.27|10528.27|10515.03|10515.03|0
1697546100000|2023-10-17 12:35:00|10519.77|10519.77|10512.42|10512.42|10522.32|10522.32|10511.93|10511.93|0
1697546400000|2023-10-17 12:40:00|10512.25|10512.25|10513.74|10513.74|10513.74|10513.74|10509.61|10509.61|0
1697546700000|2023-10-17 12:45:00|10511.38|10511.38|10512.51|10512.51|10514.35|10514.35|10504.27|10504.27|0
1697547000000|2023-10-17 12:50:00|10514.88|10514.88|10508.13|10508.13|10514.88|10514.88|10505.58|10505.58|0
1697547300000|2023-10-17 12:55:00|10507.27|10507.27|10503.17|10503.17|10507.53|10507.53|10502.99|10502.99|0
1697547600000|2023-10-17 13:00:00|10502.48|10502.48|10490.82|10490.82|10505.37|10505.37|10490.82|10490.82|0
1697547900000|2023-10-17 13:05:00|10486.08|10486.08|10500.64|10500.64|10500.64|10500.64|10485.73|10485.73|0
1697548200000|2023-10-17 13:10:00|10500.74|10500.74|10500.8|10500.8|10505.54|10505.54|10500.74|10500.74|0
1697548500000|2023-10-17 13:15:00|10500.61|10500.61|10496.33|10496.33|10500.61|10500.61|10490.07|10490.07|0
1697548800000|2023-10-17 13:20:00|10496.59|10496.59|10497.11|10497.11|10504.65|10504.65|10496.59|10496.59|0
1697549100000|2023-10-17 13:25:00|10496.76|10496.76|10485.09|10485.09|10499.99|10499.99|10484.39|10484.39|0
1697549400000|2023-10-17 13:30:00|10484.91|10484.91|10482.9|10482.9|10487.7|10487.7|10466.74|10466.74|0
1697549700000|2023-10-17 13:35:00|10485.27|10485.27|10501|10501|10501|10501|10485.27|10485.27|0
1697550000000|2023-10-17 13:40:00|10501.19|10501.19|10493.13|10493.13|10501.64|10501.64|10490.05|10490.05|0
1697550300000|2023-10-17 13:45:00|10493.91|10493.91|10483.22|10483.22|10494.17|10494.17|10481.36|10481.36|0
1697550600000|2023-10-17 13:50:00|10480.85|10480.85|10462.94|10462.94|10480.85|10480.85|10457.76|10457.76|0
1697550900000|2023-10-17 13:55:00|10462.76|10462.76|10473.28|10473.28|10474.41|10474.41|10462.76|10462.76|0
1697551200000|2023-10-17 14:00:00|10475.65|10475.65|10469.34|10469.34|10480.22|10480.22|10467.12|10467.12|0
1697551500000|2023-10-17 14:05:00|10468.8|10468.8|10486.59|10486.59|10486.59|10486.59|10468.8|10468.8|0
1697551800000|2023-10-17 14:10:00|10486.94|10486.94|10490.6|10490.6|10495.26|10495.26|10484.49|10484.49|0
1697552100000|2023-10-17 14:15:00|10488.23|10488.23|10493.88|10493.88|10494.23|10494.23|10488.16|10488.16|0
1697552400000|2023-10-17 14:20:00|10494.92|10494.92|10492.12|10492.12|10497.71|10497.71|10489.29|10489.29|0
1697552700000|2023-10-17 14:25:00|10491.78|10491.78|10491.73|10491.73|10493.1|10493.1|10489.54|10489.54|0
1697553000000|2023-10-17 14:30:00|10491.55|10491.55|10498.56|10498.56|10498.83|10498.83|10487.42|10487.42|0
1697553300000|2023-10-17 14:35:00|10498.38|10498.38|10504.95|10504.95|10506.18|10506.18|10497.05|10497.05|0
1697553600000|2023-10-17 14:40:00|10505.21|10505.21|10509.29|10509.29|10509.45|10509.45|10504.02|10504.02|0
1697553900000|2023-10-17 14:45:00|10508.92|10508.92|10505.18|10505.18|10511.59|10511.59|10499.89|10499.89|0
1697554200000|2023-10-17 14:50:00|10502.81|10502.81|10496.56|10496.56|10502.98|10502.98|10495.86|10495.86|0
1697554500000|2023-10-17 14:55:00|10496.84|10496.84|10507.87|10507.87|10507.87|10507.87|10496.84|10496.84|0
1697554800000|2023-10-17 15:00:00|10508.13|10508.13|10502.67|10502.67|10508.92|10508.92|10500.1|10500.1|0
1697555100000|2023-10-17 15:05:00|10500.3|10500.3|10489.1|10489.1|10500.3|10500.3|10489.1|10489.1|0
1697555400000|2023-10-17 15:10:00|10488.75|10488.75|10492.17|10492.17|10494.8|10494.8|10488.75|10488.75|0
1697555700000|2023-10-17 15:15:00|10492.69|10492.69|10494.89|10494.89|10500.34|10500.34|10492.43|10492.43|0
1697556000000|2023-10-17 15:20:00|10495.07|10495.07|10500.78|10500.78|10500.78|10500.78|10494.51|10494.51|0
1697556300000|2023-10-17 15:25:00|10500.52|10500.52|10505.08|10505.08|10508.46|10508.46|10498.5|10498.5|0
1697613300000|2023-10-18 07:15:00|10489.95|10489.95|10474.27|10474.27|10495.83|10495.83|10474.27|10474.27|0
1697613600000|2023-10-18 07:20:00|10473.49|10473.49|10459.64|10459.64|10475.43|10475.43|10458.36|10458.36|0
1697613900000|2023-10-18 07:25:00|10459.38|10459.38|10471.81|10471.81|10471.81|10471.81|10456.23|10456.23|0
1697614200000|2023-10-18 07:30:00|10473.42|10473.42|10495.85|10495.85|10496.2|10496.2|10473.42|10473.42|0
1697614500000|2023-10-18 07:35:00|10496.2|10496.2|10493.26|10493.26|10499.13|10499.13|10488.05|10488.05|0
1697614800000|2023-10-18 07:40:00|10493.34|10493.34|10495.08|10495.08|10496.52|10496.52|10488.44|10488.44|0
1697615100000|2023-10-18 07:45:00|10492.71|10492.71|10505.17|10505.17|10506.12|10506.12|10492.71|10492.71|0
1697615400000|2023-10-18 07:50:00|10504.46|10504.46|10507.09|10507.09|10507.09|10507.09|10489.64|10489.64|0
1697615700000|2023-10-18 07:55:00|10507.87|10507.87|10499.69|10499.69|10508.05|10508.05|10497.42|10497.42|0
1697616000000|2023-10-18 08:00:00|10499.33|10499.33|10491.28|10491.28|10499.33|10499.33|10488.91|10488.91|0
1697616300000|2023-10-18 08:05:00|10493.65|10493.65|10508.98|10508.98|10509.68|10509.68|10493.65|10493.65|0
1697616600000|2023-10-18 08:10:00|10509.16|10509.16|10503.39|10503.39|10509.16|10509.16|10501.02|10501.02|0
1697616900000|2023-10-18 08:15:00|10498.65|10498.65|10483.25|10483.25|10499.34|10499.34|10482.72|10482.72|0
1697617200000|2023-10-18 08:20:00|10485.61|10485.61|10502.46|10502.46|10502.46|10502.46|10485.61|10485.61|0
1697617500000|2023-10-18 08:25:00|10502.72|10502.72|10501.31|10501.31|10505.44|10505.44|10500.7|10500.7|0
1697617800000|2023-10-18 08:30:00|10498.94|10498.94|10490.93|10490.93|10498.94|10498.94|10490.65|10490.65|0
1697618100000|2023-10-18 08:35:00|10491.11|10491.11|10499.65|10499.65|10499.65|10499.65|10483.48|10483.48|0
1697618400000|2023-10-18 08:40:00|10499.39|10499.39|10508.43|10508.43|10510.63|10510.63|10499.39|10499.39|0
1697618700000|2023-10-18 08:45:00|10506.06|10506.06|10509.35|10509.35|10509.35|10509.35|10503.51|10503.51|0
1697619000000|2023-10-18 08:50:00|10506.98|10506.98|10511.34|10511.34|10513.89|10513.89|10506.81|10506.81|0
1697619300000|2023-10-18 08:55:00|10511.27|10511.27|10513.18|10513.18|10518.3|10518.3|10510.74|10510.74|0
1697619600000|2023-10-18 09:00:00|10513.88|10513.88|10509.17|10509.17|10513.88|10513.88|10508.99|10508.99|0
1697619900000|2023-10-18 09:05:00|10506.8|10506.8|10506.62|10506.62|10506.97|10506.97|10500.51|10500.51|0
1697620200000|2023-10-18 09:10:00|10506.88|10506.88|10505.21|10505.21|10509.25|10509.25|10505.21|10505.21|0
1697620500000|2023-10-18 09:15:00|10504.85|10504.85|10513.66|10513.66|10514.12|10514.12|10504.85|10504.85|0
1697620800000|2023-10-18 09:20:00|10513.47|10513.47|10512.22|10512.22|10514.86|10514.86|10512.09|10512.09|0
1697621100000|2023-10-18 09:25:00|10509.85|10509.85|10500.78|10500.78|10509.85|10509.85|10500.78|10500.78|0
1697621400000|2023-10-18 09:30:00|10500.6|10500.6|10487.04|10487.04|10502.97|10502.97|10487.04|10487.04|0
1697621700000|2023-10-18 09:35:00|10487.82|10487.82|10482.21|10482.21|10490.54|10490.54|10482.21|10482.21|0
1697622000000|2023-10-18 09:40:00|10482.06|10482.06|10487.22|10487.22|10487.22|10487.22|10481.43|10481.43|0
1697622300000|2023-10-18 09:45:00|10487.4|10487.4|10499.9|10499.9|10500.42|10500.42|10487.4|10487.4|0
1697622600000|2023-10-18 09:50:00|10497.53|10497.53|10495.47|10495.47|10497.79|10497.79|10491.21|10491.21|0
1697622900000|2023-10-18 09:55:00|10493.1|10493.1|10489.92|10489.92|10493.44|10493.44|10489.92|10489.92|0
1697623200000|2023-10-18 10:00:00|10489.84|10489.84|10487.95|10487.95|10490.2|10490.2|10484.15|10484.15|0
1697623500000|2023-10-18 10:05:00|10487.72|10487.72|10487.53|10487.53|10487.82|10487.82|10486.94|10486.94|0
1697623800000|2023-10-18 10:10:00|10487.35|10487.35|10480.3|10480.3|10487.35|10487.35|10480.12|10480.12|0
1697624100000|2023-10-18 10:15:00|10477.93|10477.93|10473.99|10473.99|10480.19|10480.19|10473.73|10473.73|0
1697624400000|2023-10-18 10:20:00|10473.81|10473.81|10467.65|10467.65|10473.81|10473.81|10462.51|10462.51|0
1697624700000|2023-10-18 10:25:00|10467.39|10467.39|10467.32|10467.32|10469.89|10469.89|10462.78|10462.78|0
1697625000000|2023-10-18 10:30:00|10467.78|10467.78|10469.64|10469.64|10472.89|10472.89|10467.69|10467.69|0
1697625300000|2023-10-18 10:35:00|10467.27|10467.27|10459.06|10459.06|10471.82|10471.82|10459.06|10459.06|0
1697625600000|2023-10-18 10:40:00|10458.28|10458.28|10458.04|10458.04|10458.28|10458.28|10455.47|10455.47|0
1697625900000|2023-10-18 10:45:00|10458.21|10458.21|10456.77|10456.77|10458.21|10458.21|10450.98|10450.98|0
1697626200000|2023-10-18 10:50:00|10456.92|10456.92|10467.12|10467.12|10467.12|10467.12|10455.21|10455.21|0
1697626500000|2023-10-18 10:55:00|10469.49|10469.49|10478.4|10478.4|10479.16|10479.16|10469.49|10469.49|0
1697626800000|2023-10-18 11:00:00|10478.04|10478.04|10474.9|10474.9|10478.22|10478.22|10472.96|10472.96|0
1697627100000|2023-10-18 11:05:00|10474.98|10474.98|10471.74|10471.74|10475.41|10475.41|10471.39|10471.39|0
1697627400000|2023-10-18 11:10:00|10471.56|10471.56|10460.59|10460.59|10471.56|10471.56|10460.59|10460.59|0
1697627700000|2023-10-18 11:15:00|10461.12|10461.12|10465.78|10465.78|10468.44|10468.44|10460.49|10460.49|0
1697628000000|2023-10-18 11:20:00|10465.43|10465.43|10467.28|10467.28|10467.63|10467.63|10464.91|10464.91|0
1697628300000|2023-10-18 11:25:00|10467.55|10467.55|10470.76|10470.76|10472.68|10472.68|10467.55|10467.55|0
1697628600000|2023-10-18 11:30:00|10471.46|10471.46|10478.95|10478.95|10479.08|10479.08|10471.46|10471.46|0
1697628900000|2023-10-18 11:35:00|10479.21|10479.21|10486.32|10486.32|10488.69|10488.69|10478.95|10478.95|0
1697629200000|2023-10-18 11:40:00|10486.1|10486.1|10480.32|10480.32|10487.63|10487.63|10480.32|10480.32|0
1697629500000|2023-10-18 11:45:00|10480.55|10480.55|10487.49|10487.49|10487.72|10487.72|10480.32|10480.32|0
1697629800000|2023-10-18 11:50:00|10487.31|10487.31|10482.98|10482.98|10490.22|10490.22|10482.98|10482.98|0
1697630100000|2023-10-18 11:55:00|10485.35|10485.35|10486.39|10486.39|10486.39|10486.39|10485.35|10485.35|0
1697630400000|2023-10-18 12:00:00|10486.57|10486.57|10483.76|10483.76|10489.46|10489.46|10483.22|10483.22|0
1697630700000|2023-10-18 12:05:00|10481.39|10481.39|10482.44|10482.44|10484.82|10484.82|10480.69|10480.69|0
1697631000000|2023-10-18 12:10:00|10480.07|10480.07|10477.88|10477.88|10482.44|10482.44|10477.88|10477.88|0
1697631300000|2023-10-18 12:15:00|10475.51|10475.51|10480.69|10480.69|10480.69|10480.69|10473.06|10473.06|0
1697631600000|2023-10-18 12:20:00|10481.23|10481.23|10484.73|10484.73|10488.15|10488.15|10480.97|10480.97|0
1697631900000|2023-10-18 12:25:00|10484.9|10484.9|10481.64|10481.64|10485.41|10485.41|10476.91|10476.91|0
1697632200000|2023-10-18 12:30:00|10481.81|10481.81|10488.42|10488.42|10492.72|10492.72|10481.81|10481.81|0
1697632500000|2023-10-18 12:35:00|10490.79|10490.79|10487.83|10487.83|10493.74|10493.74|10487.65|10487.65|0
1697632800000|2023-10-18 12:40:00|10490.2|10490.2|10484.18|10484.18|10490.38|10490.38|10484.18|10484.18|0
1697633100000|2023-10-18 12:45:00|10486.55|10486.55|10477.62|10477.62|10486.9|10486.9|10470.86|10470.86|0
1697633400000|2023-10-18 12:50:00|10477.44|10477.44|10459.85|10459.85|10477.44|10477.44|10459.85|10459.85|0
1697633700000|2023-10-18 12:55:00|10460.37|10460.37|10459.22|10459.22|10462.38|10462.38|10458.8|10458.8|0
1697634000000|2023-10-18 13:00:00|10460|10460|10469.86|10469.86|10477.23|10477.23|10459.04|10459.04|0
1697634300000|2023-10-18 13:05:00|10469.68|10469.68|10471.9|10471.9|10472.3|10472.3|10469.68|10469.68|0
1697634600000|2023-10-18 13:10:00|10474.27|10474.27|10474.8|10474.8|10478.45|10478.45|10474.27|10474.27|0
1697634900000|2023-10-18 13:15:00|10477.17|10477.17|10476.22|10476.22|10477.52|10477.52|10472.57|10472.57|0
1697635200000|2023-10-18 13:20:00|10478.59|10478.59|10487.83|10487.83|10487.83|10487.83|10478.59|10478.59|0
1697635500000|2023-10-18 13:25:00|10487.65|10487.65|10484.17|10484.17|10487.83|10487.83|10472.42|10472.42|0
1697635800000|2023-10-18 13:30:00|10483.47|10483.47|10485.25|10485.25|10487.27|10487.27|10469.11|10469.11|0
1697636100000|2023-10-18 13:35:00|10484.99|10484.99|10463.6|10463.6|10484.99|10484.99|10461.79|10461.79|0
1697636400000|2023-10-18 13:40:00|10463.41|10463.41|10448.53|10448.53|10463.41|10463.41|10446.77|10446.77|0
1697636700000|2023-10-18 13:45:00|10446.16|10446.16|10459.79|10459.79|10459.79|10459.79|10439.43|10439.43|0
1697637000000|2023-10-18 13:50:00|10459.72|10459.72|10457.23|10457.23|10459.86|10459.86|10454.46|10454.46|0
1697637300000|2023-10-18 13:55:00|10454.86|10454.86|10450.23|10450.23|10461.85|10461.85|10449.45|10449.45|0
1697637600000|2023-10-18 14:00:00|10447.86|10447.86|10440.43|10440.43|10448.2|10448.2|10434.91|10434.91|0
1697637900000|2023-10-18 14:05:00|10440.66|10440.66|10443.01|10443.01|10453.16|10453.16|10438.42|10438.42|0
1697638200000|2023-10-18 14:10:00|10442.82|10442.82|10442.35|10442.35|10443.57|10443.57|10438.65|10438.65|0
1697638500000|2023-10-18 14:15:00|10442.7|10442.7|10461.78|10461.78|10461.78|10461.78|10436.94|10436.94|0
1697638800000|2023-10-18 14:20:00|10461.41|10461.41|10462.93|10462.93|10469.29|10469.29|10461.33|10461.33|0
1697639100000|2023-10-18 14:25:00|10462.67|10462.67|10439.17|10439.17|10463.01|10463.01|10438.55|10438.55|0
1697639400000|2023-10-18 14:30:00|10438.91|10438.91|10437.04|10437.04|10445.9|10445.9|10436.11|10436.11|0
1697639700000|2023-10-18 14:35:00|10439.41|10439.41|10442.03|10442.03|10442.03|10442.03|10435.72|10435.72|0
1697640000000|2023-10-18 14:40:00|10442.38|10442.38|10444.6|10444.6|10444.6|10444.6|10436.23|10436.23|0
1697640300000|2023-10-18 14:45:00|10444.86|10444.86|10435.95|10435.95|10448.67|10448.67|10435.51|10435.51|0
1697640600000|2023-10-18 14:50:00|10435.77|10435.77|10431.41|10431.41|10435.98|10435.98|10428.08|10428.08|0
1697640900000|2023-10-18 14:55:00|10431.76|10431.76|10439.03|10439.03|10442.04|10442.04|10431.69|10431.69|0
1697641200000|2023-10-18 15:00:00|10438.85|10438.85|10446.48|10446.48|10447.44|10447.44|10436.48|10436.48|0
1697641500000|2023-10-18 15:05:00|10446.84|10446.84|10432.68|10432.68|10446.84|10446.84|10432.68|10432.68|0
1697641800000|2023-10-18 15:10:00|10432.94|10432.94|10434.28|10434.28|10435.16|10435.16|10430.94|10430.94|0
1697642100000|2023-10-18 15:15:00|10434.45|10434.45|10437.91|10437.91|10439.23|10439.23|10432.95|10432.95|0
1697642400000|2023-10-18 15:20:00|10437.65|10437.65|10440.33|10440.33|10444.55|10444.55|10434.86|10434.86|0
1697642700000|2023-10-18 15:25:00|10440.05|10440.05|10437.04|10437.04|10443.73|10443.73|10434.48|10434.48|0
1697699700000|2023-10-19 07:15:00|10331.64|10331.64|10348.74|10348.74|10356.56|10356.56|10328.02|10328.02|0
1697700000000|2023-10-19 07:20:00|10348.56|10348.56|10354.26|10354.26|10359.24|10359.24|10344.62|10344.62|0
1697700300000|2023-10-19 07:25:00|10353.57|10353.57|10338.22|10338.22|10354.7|10354.7|10330.21|10330.21|0
1697700600000|2023-10-19 07:30:00|10337.96|10337.96|10369.6|10369.6|10373.48|10373.48|10337.96|10337.96|0
1697700900000|2023-10-19 07:35:00|10371.97|10371.97|10366.94|10366.94|10371.97|10371.97|10360.51|10360.51|0
1697701200000|2023-10-19 07:40:00|10367.29|10367.29|10353.71|10353.71|10368.09|10368.09|10350.1|10350.1|0
1697701500000|2023-10-19 07:45:00|10353.17|10353.17|10327.49|10327.49|10353.17|10353.17|10327.49|10327.49|0
1697701800000|2023-10-19 07:50:00|10325.12|10325.12|10337.69|10337.69|10337.69|10337.69|10320.39|10320.39|0
1697702100000|2023-10-19 07:55:00|10340.06|10340.06|10334.41|10334.41|10343.08|10343.08|10333.68|10333.68|0
1697702400000|2023-10-19 08:00:00|10332.04|10332.04|10333.31|10333.31|10344.29|10344.29|10331.94|10331.94|0
1697702700000|2023-10-19 08:05:00|10333.04|10333.04|10319.41|10319.41|10335.41|10335.41|10314.69|10314.69|0
1697703000000|2023-10-19 08:10:00|10318.63|10318.63|10307.51|10307.51|10318.63|10318.63|10307.19|10307.19|0
1697703300000|2023-10-19 08:15:00|10306.99|10306.99|10320.16|10320.16|10322.87|10322.87|10306.99|10306.99|0
1697703600000|2023-10-19 08:20:00|10321.19|10321.19|10319.46|10319.46|10324.07|10324.07|10316.07|10316.07|0
1697703900000|2023-10-19 08:25:00|10319.72|10319.72|10309.55|10309.55|10329.38|10329.38|10309.55|10309.55|0
1697704200000|2023-10-19 08:30:00|10309.37|10309.37|10315.02|10315.02|10320.54|10320.54|10304.63|10304.63|0
1697704500000|2023-10-19 08:35:00|10317.39|10317.39|10295.74|10295.74|10317.65|10317.65|10295.74|10295.74|0
1697704800000|2023-10-19 08:40:00|10298.11|10298.11|10314.45|10314.45|10314.45|10314.45|10298.11|10298.11|0
1697705100000|2023-10-19 08:45:00|10312.08|10312.08|10307|10307|10316.21|10316.21|10302.44|10302.44|0
1697705400000|2023-10-19 08:50:00|10307.26|10307.26|10316.33|10316.33|10316.33|10316.33|10298.13|10298.13|0
1697705700000|2023-10-19 08:55:00|10316.25|10316.25|10305.62|10305.62|10318.94|10318.94|10305.62|10305.62|0
1697706000000|2023-10-19 09:00:00|10305.26|10305.26|10317.72|10317.72|10317.72|10317.72|10302.83|10302.83|0
1697706300000|2023-10-19 09:05:00|10318.06|10318.06|10328.15|10328.15|10328.15|10328.15|10316.04|10316.04|0
1697706600000|2023-10-19 09:10:00|10328.53|10328.53|10321.76|10321.76|10330.35|10330.35|10321.76|10321.76|0
1697706900000|2023-10-19 09:15:00|10321.94|10321.94|10317.48|10317.48|10321.94|10321.94|10317.48|10317.48|0
1697707200000|2023-10-19 09:20:00|10318.17|10318.17|10325.12|10325.12|10326.59|10326.59|10318.17|10318.17|0
1697707500000|2023-10-19 09:25:00|10325.47|10325.47|10335.34|10335.34|10340.34|10340.34|10325.1|10325.1|0
1697707800000|2023-10-19 09:30:00|10335.52|10335.52|10357.86|10357.86|10357.86|10357.86|10335.34|10335.34|0
1697708100000|2023-10-19 09:35:00|10357.68|10357.68|10361.48|10361.48|10366.22|10366.22|10355.65|10355.65|0
1697708400000|2023-10-19 09:40:00|10361.55|10361.55|10358.66|10358.66|10361.9|10361.9|10358.66|10358.66|0
1697708700000|2023-10-19 09:45:00|10359.01|10359.01|10359.86|10359.86|10363.23|10363.23|10359.01|10359.01|0
1697709000000|2023-10-19 09:50:00|10362.23|10362.23|10368.77|10368.77|10368.77|10368.77|10361.4|10361.4|0
1697709300000|2023-10-19 09:55:00|10369.13|10369.13|10356.94|10356.94|10371.5|10371.5|10356.94|10356.94|0
1697709600000|2023-10-19 10:00:00|10357.29|10357.29|10368.65|10368.65|10375.5|10375.5|10357.29|10357.29|0
1697709900000|2023-10-19 10:05:00|10366.28|10366.28|10367.81|10367.81|10373.02|10373.02|10365.63|10365.63|0
1697710200000|2023-10-19 10:10:00|10366.13|10366.13|10380.27|10380.27|10382.64|10382.64|10365.78|10365.78|0
1697710500000|2023-10-19 10:15:00|10377.9|10377.9|10380.04|10380.04|10385.5|10385.5|10377.9|10377.9|0
1697710800000|2023-10-19 10:20:00|10379.43|10379.43|10378.45|10378.45|10380.3|10380.3|10377.93|10377.93|0
1697711100000|2023-10-19 10:25:00|10376.08|10376.08|10394.15|10394.15|10396.61|10396.61|10376.08|10376.08|0
1697711400000|2023-10-19 10:30:00|10394.22|10394.22|10387.7|10387.7|10394.41|10394.41|10384.75|10384.75|0
1697711700000|2023-10-19 10:35:00|10385.33|10385.33|10380.86|10380.86|10386.25|10386.25|10380.67|10380.67|0
1697712000000|2023-10-19 10:40:00|10380.5|10380.5|10389.32|10389.32|10396.43|10396.43|10380.5|10380.5|0
1697712300000|2023-10-19 10:45:00|10389.68|10389.68|10382.56|10382.56|10390.18|10390.18|10382.56|10382.56|0
1697712600000|2023-10-19 10:50:00|10380.19|10380.19|10377.74|10377.74|10380.19|10380.19|10371.06|10371.06|0
1697712900000|2023-10-19 10:55:00|10378.26|10378.26|10383.95|10383.95|10383.95|10383.95|10378.26|10378.26|0
1697713200000|2023-10-19 11:00:00|10384.51|10384.51|10380.82|10380.82|10385.55|10385.55|10370.73|10370.73|0
1697713500000|2023-10-19 11:05:00|10378.45|10378.45|10361.76|10361.76|10382.35|10382.35|10361.76|10361.76|0
1697713800000|2023-10-19 11:10:00|10362.02|10362.02|10360.5|10360.5|10367.07|10367.07|10359.61|10359.61|0
1697714100000|2023-10-19 11:15:00|10361.03|10361.03|10362.02|10362.02|10368.12|10368.12|10361.03|10361.03|0
1697714400000|2023-10-19 11:20:00|10364.39|10364.39|10357.69|10357.69|10364.39|10364.39|10357.69|10357.69|0
1697714700000|2023-10-19 11:25:00|10362.43|10362.43|10368.34|10368.34|10368.34|10368.34|10362.43|10362.43|0
1697715000000|2023-10-19 11:30:00|10370.71|10370.71|10359.73|10359.73|10373.08|10373.08|10356.06|10356.06|0
1697715300000|2023-10-19 11:35:00|10360.07|10360.07|10362.66|10362.66|10366.5|10366.5|10360.07|10360.07|0
1697715600000|2023-10-19 11:40:00|10362.92|10362.92|10361.12|10361.12|10368.58|10368.58|10361.12|10361.12|0
1697715900000|2023-10-19 11:45:00|10361.47|10361.47|10361.39|10361.39|10364.47|10364.47|10359.1|10359.1|0
1697716200000|2023-10-19 11:50:00|10359.02|10359.02|10357.47|10357.47|10359.02|10359.02|10355.1|10355.1|0
1697716500000|2023-10-19 11:55:00|10357.65|10357.65|10367.65|10367.65|10369.37|10369.37|10355.54|10355.54|0
1697716800000|2023-10-19 12:00:00|10368.35|10368.35|10365.78|10365.78|10369.35|10369.35|10365.6|10365.6|0
1697717100000|2023-10-19 12:05:00|10365.09|10365.09|10356.64|10356.64|10365.7|10365.7|10356.64|10356.64|0
1697717400000|2023-10-19 12:10:00|10356.46|10356.46|10357.87|10357.87|10358.45|10358.45|10354.99|10354.99|0
1697717700000|2023-10-19 12:15:00|10357.68|10357.68|10358.5|10358.5|10360.87|10360.87|10353.46|10353.46|0
1697718000000|2023-10-19 12:20:00|10358.42|10358.42|10360.02|10360.02|10366.21|10366.21|10358.42|10358.42|0
1697718300000|2023-10-19 12:25:00|10359.76|10359.76|10361.83|10361.83|10362.85|10362.85|10359.26|10359.26|0
1697718600000|2023-10-19 12:30:00|10362.64|10362.64|10365.97|10365.97|10369.03|10369.03|10359.69|10359.69|0
1697718900000|2023-10-19 12:35:00|10363.08|10363.08|10372.5|10372.5|10372.67|10372.67|10359.3|10359.3|0
1697719200000|2023-10-19 12:40:00|10374.87|10374.87|10371.5|10371.5|10379.95|10379.95|10366.57|10366.57|0
1697719500000|2023-10-19 12:45:00|10373.87|10373.87|10365.76|10365.76|10380.01|10380.01|10365.76|10365.76|0
1697719800000|2023-10-19 12:50:00|10363.39|10363.39|10373.6|10373.6|10373.6|10373.6|10355.86|10355.86|0
1697720100000|2023-10-19 12:55:00|10373.78|10373.78|10370.34|10370.34|10373.78|10373.78|10367.45|10367.45|0
1697720400000|2023-10-19 13:00:00|10370.86|10370.86|10371.53|10371.53|10372.2|10372.2|10366.73|10366.73|0
1697720700000|2023-10-19 13:05:00|10376.27|10376.27|10383.14|10383.14|10388.06|10388.06|10372.58|10372.58|0
1697721000000|2023-10-19 13:10:00|10380.77|10380.77|10381.9|10381.9|10384.42|10384.42|10376.2|10376.2|0
1697721300000|2023-10-19 13:15:00|10382.25|10382.25|10385.69|10385.69|10387.8|10387.8|10381.3|10381.3|0
1697721600000|2023-10-19 13:20:00|10388.06|10388.06|10378|10378|10388.24|10388.24|10377.37|10377.37|0
1697721900000|2023-10-19 13:25:00|10377.65|10377.65|10376.95|10376.95|10379.89|10379.89|10374.59|10374.59|0
1697722200000|2023-10-19 13:30:00|10376.78|10376.78|10385.39|10385.39|10395.14|10395.14|10374.33|10374.33|0
1697722500000|2023-10-19 13:35:00|10384.78|10384.78|10370.34|10370.34|10384.78|10384.78|10367.03|10367.03|0
1697722800000|2023-10-19 13:40:00|10370.61|10370.61|10371.31|10371.31|10375.03|10375.03|10366.23|10366.23|0
1697723100000|2023-10-19 13:45:00|10371.05|10371.05|10375.39|10375.39|10376.78|10376.78|10365.33|10365.33|0
1697723400000|2023-10-19 13:50:00|10373.02|10373.02|10378.9|10378.9|10381.27|10381.27|10372.46|10372.46|0
1697723700000|2023-10-19 13:55:00|10381.27|10381.27|10385.96|10385.96|10385.96|10385.96|10381.27|10381.27|0
1697724000000|2023-10-19 14:00:00|10385.78|10385.78|10377.73|10377.73|10385.78|10385.78|10375.2|10375.2|0
1697724300000|2023-10-19 14:05:00|10378.43|10378.43|10375.18|10375.18|10382.65|10382.65|10373.7|10373.7|0
1697724600000|2023-10-19 14:10:00|10375.44|10375.44|10378.72|10378.72|10381.17|10381.17|10375.44|10375.44|0
1697724900000|2023-10-19 14:15:00|10378.9|10378.9|10370.61|10370.61|10378.98|10378.98|10370.61|10370.61|0
1697725200000|2023-10-19 14:20:00|10370.35|10370.35|10368.58|10368.58|10370.89|10370.89|10367.15|10367.15|0
1697725500000|2023-10-19 14:25:00|10368.21|10368.21|10361.71|10361.71|10368.76|10368.76|10361.71|10361.71|0
1697725800000|2023-10-19 14:30:00|10361.97|10361.97|10366.8|10366.8|10367.41|10367.41|10361.14|10361.14|0
1697726100000|2023-10-19 14:35:00|10369.35|10369.35|10370.11|10370.11|10370.98|10370.98|10367.64|10367.64|0
1697726400000|2023-10-19 14:40:00|10370.63|10370.63|10372.79|10372.79|10378.63|10378.63|10369.07|10369.07|0
1697726700000|2023-10-19 14:45:00|10372.44|10372.44|10370.45|10370.45|10372.44|10372.44|10369.54|10369.54|0
1697727000000|2023-10-19 14:50:00|10371.15|10371.15|10368.36|10368.36|10373.97|10373.97|10368.36|10368.36|0
1697727300000|2023-10-19 14:55:00|10368.1|10368.1|10362.03|10362.03|10368.1|10368.1|10362.03|10362.03|0
1697727600000|2023-10-19 15:00:00|10361.51|10361.51|10361.34|10361.34|10363.17|10363.17|10345.51|10345.51|0
1697727900000|2023-10-19 15:05:00|10362.03|10362.03|10359.57|10359.57|10364.38|10364.38|10351.86|10351.86|0
1697728200000|2023-10-19 15:10:00|10359.92|10359.92|10372.83|10372.83|10373.51|10373.51|10359.49|10359.49|0
1697728500000|2023-10-19 15:15:00|10370.46|10370.46|10365.16|10365.16|10370.46|10370.46|10363.51|10363.51|0
1697728800000|2023-10-19 15:20:00|10365.51|10365.51|10367.45|10367.45|10367.63|10367.63|10353.17|10353.17|0
1697729100000|2023-10-19 15:25:00|10367.97|10367.97|10365.68|10365.68|10372.11|10372.11|10365.16|10365.16|0
1697786100000|2023-10-20 07:15:00|10279.13|10279.13|10271.43|10271.43|10284.48|10284.48|10266.67|10266.67|0
1697786400000|2023-10-20 07:20:00|10271.25|10271.25|10266.76|10266.76|10277.04|10277.04|10262.02|10262.02|0
1697786700000|2023-10-20 07:25:00|10265.55|10265.55|10269.99|10269.99|10273.22|10273.22|10253.2|10253.2|0
1697787000000|2023-10-20 07:30:00|10269.81|10269.81|10267.37|10267.37|10270.84|10270.84|10262.48|10262.48|0
1697787300000|2023-10-20 07:35:00|10265|10265|10272.17|10272.17|10280.66|10280.66|10265|10265|0
1697787600000|2023-10-20 07:40:00|10269.8|10269.8|10282.27|10282.27|10282.63|10282.63|10268.33|10268.33|0
1697787900000|2023-10-20 07:45:00|10282.96|10282.96|10286.57|10286.57|10289.29|10289.29|10281.31|10281.31|0
1697788200000|2023-10-20 07:50:00|10286.75|10286.75|10300.02|10300.02|10303.89|10303.89|10279.9|10279.9|0
1697788500000|2023-10-20 07:55:00|10300.2|10300.2|10295.34|10295.34|10312.75|10312.75|10295.34|10295.34|0
1697788800000|2023-10-20 08:00:00|10295.15|10295.15|10292.72|10292.72|10296.14|10296.14|10288.49|10288.49|0
1697789100000|2023-10-20 08:05:00|10293.42|10293.42|10301.01|10301.01|10304.39|10304.39|10293.42|10293.42|0
1697789400000|2023-10-20 08:10:00|10300.86|10300.86|10306.87|10306.87|10314.79|10314.79|10300.86|10300.86|0
1697789700000|2023-10-20 08:15:00|10304.5|10304.5|10302.58|10302.58|10307.67|10307.67|10300.11|10300.11|0
1697790000000|2023-10-20 08:20:00|10304.95|10304.95|10305.03|10305.03|10306.26|10306.26|10302.57|10302.57|0
1697790300000|2023-10-20 08:25:00|10307.4|10307.4|10305.46|10305.46|10309.75|10309.75|10305.46|10305.46|0
1697790600000|2023-10-20 08:30:00|10305.28|10305.28|10307.67|10307.67|10309.7|10309.7|10299.94|10299.94|0
1697790900000|2023-10-20 08:35:00|10307.95|10307.95|10310.91|10310.91|10310.91|10310.91|10299.87|10299.87|0
1697791200000|2023-10-20 08:40:00|10311.17|10311.17|10310.62|10310.62|10313.72|10313.72|10305.88|10305.88|0
1697791500000|2023-10-20 08:45:00|10310.88|10310.88|10309.94|10309.94|10315.39|10315.39|10309.94|10309.94|0
1697791800000|2023-10-20 08:50:00|10312.31|10312.31|10296.09|10296.09|10312.51|10312.51|10296.09|10296.09|0
1697792100000|2023-10-20 08:55:00|10293.02|10293.02|10292.1|10292.1|10300.28|10300.28|10290.54|10290.54|0
1697792400000|2023-10-20 09:00:00|10287.36|10287.36|10288.95|10288.95|10291.29|10291.29|10287.36|10287.36|0
1697792700000|2023-10-20 09:05:00|10286.58|10286.58|10287.24|10287.24|10287.73|10287.73|10279.48|10279.48|0
1697793000000|2023-10-20 09:10:00|10287.31|10287.31|10286.66|10286.66|10287.31|10287.31|10286.66|10286.66|0
1697793300000|2023-10-20 09:15:00|10277.18|10277.18|10266.46|10266.46|10282.77|10282.77|10263.57|10263.57|0
1697793600000|2023-10-20 09:20:00|10265.94|10265.94|10252.63|10252.63|10269.9|10269.9|10250.43|10250.43|0
1697793900000|2023-10-20 09:25:00|10253.15|10253.15|10262.56|10262.56|10266.97|10266.97|10253.15|10253.15|0
1697794200000|2023-10-20 09:30:00|10262.91|10262.91|10261.86|10261.86|10265.28|10265.28|10256.51|10256.51|0
1697794500000|2023-10-20 09:35:00|10259.49|10259.49|10256.68|10256.68|10259.49|10259.49|10248.88|10248.88|0
1697794800000|2023-10-20 09:40:00|10255.84|10255.84|10259.84|10259.84|10262.94|10262.94|10255.84|10255.84|0
1697795100000|2023-10-20 09:45:00|10257.47|10257.47|10266.9|10266.9|10266.9|10266.9|10253.52|10253.52|0
1697795400000|2023-10-20 09:50:00|10266.64|10266.64|10276.41|10276.41|10278.78|10278.78|10266.64|10266.64|0
1697795700000|2023-10-20 09:55:00|10276.15|10276.15|10272.19|10272.19|10285.37|10285.37|10266.94|10266.94|0
1697796000000|2023-10-20 10:00:00|10266.92|10266.92|10266.72|10266.72|10269.24|10269.24|10262.56|10262.56|0
1697796300000|2023-10-20 10:05:00|10266.64|10266.64|10271.92|10271.92|10271.92|10271.92|10261.73|10261.73|0
1697796600000|2023-10-20 10:10:00|10272.44|10272.44|10263.58|10263.58|10272.44|10272.44|10263.23|10263.23|0
1697796900000|2023-10-20 10:15:00|10262.28|10262.28|10265.44|10265.44|10265.44|10265.44|10261.76|10261.76|0
1697797200000|2023-10-20 10:20:00|10270.18|10270.18|10267.21|10267.21|10270.44|10270.44|10266.86|10266.86|0
1697797500000|2023-10-20 10:25:00|10265.52|10265.52|10265.43|10265.43|10265.52|10265.52|10260.52|10260.52|0
1697797800000|2023-10-20 10:30:00|10266.13|10266.13|10270.08|10270.08|10270.08|10270.08|10264.63|10264.63|0
1697798100000|2023-10-20 10:35:00|10267.71|10267.71|10278.34|10278.34|10283.17|10283.17|10267.45|10267.45|0
1697798400000|2023-10-20 10:40:00|10275.97|10275.97|10263.64|10263.64|10275.97|10275.97|10263.64|10263.64|0
1697798700000|2023-10-20 10:45:00|10266.01|10266.01|10269.33|10269.33|10269.33|10269.33|10266.01|10266.01|0
1697799000000|2023-10-20 10:50:00|10269.59|10269.59|10272|10272|10278.5|10278.5|10269.59|10269.59|0
1697799300000|2023-10-20 10:55:00|10272.18|10272.18|10270.07|10270.07|10274.55|10274.55|10270.07|10270.07|0
1697799600000|2023-10-20 11:00:00|10274.81|10274.81|10263.43|10263.43|10274.81|10274.81|10262.91|10262.91|0
1697799900000|2023-10-20 11:05:00|10263.21|10263.21|10267.24|10267.24|10275.13|10275.13|10260.64|10260.64|0
1697800200000|2023-10-20 11:10:00|10266.72|10266.72|10269.35|10269.35|10269.95|10269.95|10266.02|10266.02|0
1697800500000|2023-10-20 11:15:00|10269.7|10269.7|10271.86|10271.86|10274.23|10274.23|10269.7|10269.7|0
1697800800000|2023-10-20 11:20:00|10269.49|10269.49|10265.79|10265.79|10269.49|10269.49|10262.06|10262.06|0
1697801100000|2023-10-20 11:25:00|10263.42|10263.42|10257.55|10257.55|10264.03|10264.03|10255.44|10255.44|0
1697801400000|2023-10-20 11:30:00|10258.07|10258.07|10251.95|10251.95|10258.6|10258.6|10251.95|10251.95|0
1697801700000|2023-10-20 11:35:00|10251.69|10251.69|10257.57|10257.57|10258.18|10258.18|10250.65|10250.65|0
1697802000000|2023-10-20 11:40:00|10258.87|10258.87|10250.99|10250.99|10258.87|10258.87|10250.99|10250.99|0
1697802300000|2023-10-20 11:45:00|10251.22|10251.22|10251.45|10251.45|10253.71|10253.71|10248.38|10248.38|0
1697802600000|2023-10-20 11:50:00|10251.27|10251.27|10250.32|10250.32|10252.69|10252.69|10248.2|10248.2|0
1697802900000|2023-10-20 11:55:00|10250.58|10250.58|10254.72|10254.72|10256.35|10256.35|10250.32|10250.32|0
1697803200000|2023-10-20 12:00:00|10254.54|10254.54|10249.21|10249.21|10254.72|10254.72|10248.52|10248.52|0
1697803500000|2023-10-20 12:05:00|10246.84|10246.84|10243.76|10243.76|10250.15|10250.15|10241.74|10241.74|0
1697803800000|2023-10-20 12:10:00|10243.57|10243.57|10236.36|10236.36|10243.57|10243.57|10236.36|10236.36|0
1697804100000|2023-10-20 12:15:00|10238.73|10238.73|10239.41|10239.41|10241.03|10241.03|10234.9|10234.9|0
1697804400000|2023-10-20 12:20:00|10239.23|10239.23|10230.49|10230.49|10239.92|10239.92|10230.49|10230.49|0
1697804700000|2023-10-20 12:25:00|10230.84|10230.84|10224.43|10224.43|10233.21|10233.21|10221.24|10221.24|0
1697805000000|2023-10-20 12:30:00|10222.06|10222.06|10230.2|10230.2|10235.46|10235.46|10222.06|10222.06|0
1697805300000|2023-10-20 12:35:00|10230.02|10230.02|10223.87|10223.87|10230.2|10230.2|10221.86|10221.86|0
1697805600000|2023-10-20 12:40:00|10223.61|10223.61|10215.54|10215.54|10223.61|10223.61|10215.54|10215.54|0
1697805900000|2023-10-20 12:45:00|10213.17|10213.17|10203.91|10203.91|10215.72|10215.72|10203.91|10203.91|0
1697806200000|2023-10-20 12:50:00|10204.26|10204.26|10205.2|10205.2|10207.57|10207.57|10195.73|10195.73|0
1697806500000|2023-10-20 12:55:00|10202.83|10202.83|10198.44|10198.44|10204.95|10204.95|10198.44|10198.44|0
1697806800000|2023-10-20 13:00:00|10197.9|10197.9|10205.17|10205.17|10210.79|10210.79|10197.07|10197.07|0
1697807100000|2023-10-20 13:05:00|10204.91|10204.91|10212.81|10212.81|10213.87|10213.87|10204.91|10204.91|0
1697807400000|2023-10-20 13:10:00|10215.18|10215.18|10216.58|10216.58|10216.58|10216.58|10212.12|10212.12|0
1697807700000|2023-10-20 13:15:00|10214.21|10214.21|10220.33|10220.33|10226.3|10226.3|10211.32|10211.32|0
1697808000000|2023-10-20 13:20:00|10217.96|10217.96|10215.26|10215.26|10218.76|10218.76|10209.2|10209.2|0
1697808300000|2023-10-20 13:25:00|10215.34|10215.34|10222.49|10222.49|10226.71|10226.71|10215.34|10215.34|0
1697808600000|2023-10-20 13:30:00|10222.27|10222.27|10209.39|10209.39|10230.51|10230.51|10204.46|10204.46|0
1697808900000|2023-10-20 13:35:00|10209.91|10209.91|10208.47|10208.47|10223.43|10223.43|10204.95|10204.95|0
1697809200000|2023-10-20 13:40:00|10207.95|10207.95|10219.64|10219.64|10224.56|10224.56|10206.73|10206.73|0
1697809500000|2023-10-20 13:45:00|10217.27|10217.27|10239.89|10239.89|10239.89|10239.89|10211.7|10211.7|0
1697809800000|2023-10-20 13:50:00|10235.15|10235.15|10219.08|10219.08|10238.01|10238.01|10213.36|10213.36|0
1697810100000|2023-10-20 13:55:00|10223.82|10223.82|10214.48|10214.48|10228.17|10228.17|10214.48|10214.48|0
1697810400000|2023-10-20 14:00:00|10212.11|10212.11|10209.24|10209.24|10213.63|10213.63|10202.14|10202.14|0
1697810700000|2023-10-20 14:05:00|10208.94|10208.94|10206.66|10206.66|10210.08|10210.08|10201.12|10201.12|0
1697811000000|2023-10-20 14:10:00|10204.29|10204.29|10195.96|10195.96|10204.29|10204.29|10194.66|10194.66|0
1697811300000|2023-10-20 14:15:00|10195.7|10195.7|10199.86|10199.86|10201.93|10201.93|10193.76|10193.76|0
1697811600000|2023-10-20 14:20:00|10199.08|10199.08|10202.64|10202.64|10209.83|10209.83|10198.59|10198.59|0
1697811900000|2023-10-20 14:25:00|10200.27|10200.27|10194.94|10194.94|10203.16|10203.16|10194.94|10194.94|0
1697812200000|2023-10-20 14:30:00|10194.68|10194.68|10192.21|10192.21|10195.36|10195.36|10187.2|10187.2|0
1697812500000|2023-10-20 14:35:00|10194.58|10194.58|10179.7|10179.7|10195.1|10195.1|10179.7|10179.7|0
1697812800000|2023-10-20 14:40:00|10180.04|10180.04|10171.86|10171.86|10184.16|10184.16|10171.86|10171.86|0
1697813100000|2023-10-20 14:45:00|10171.95|10171.95|10187.3|10187.3|10187.3|10187.3|10171.95|10171.95|0
1697813400000|2023-10-20 14:50:00|10187.21|10187.21|10177.21|10177.21|10187.54|10187.54|10174.42|10174.42|0
1697813700000|2023-10-20 14:55:00|10177.56|10177.56|10165.96|10165.96|10177.56|10177.56|10163.78|10163.78|0
1697814000000|2023-10-20 15:00:00|10168.33|10168.33|10172.24|10172.24|10178.04|10178.04|10165.43|10165.43|0
1697814300000|2023-10-20 15:05:00|10171.98|10171.98|10174.44|10174.44|10180.7|10180.7|10171.98|10171.98|0
1697814600000|2023-10-20 15:10:00|10174.26|10174.26|10168.11|10168.11|10174.54|10174.54|10164.98|10164.98|0
1697814900000|2023-10-20 15:15:00|10168.03|10168.03|10170.26|10170.26|10170.26|10170.26|10163.04|10163.04|0
1697815200000|2023-10-20 15:20:00|10170.44|10170.44|10163.18|10163.18|10170.96|10170.96|10160.3|10160.3|0
1697815500000|2023-10-20 15:25:00|10163.52|10163.52|10162.71|10162.71|10172.46|10172.46|10162.71|10162.71|0
1698045300000|2023-10-23 07:15:00|10211.05|10211.05|10212.94|10212.94|10223.02|10223.02|10208.69|10208.69|0
1698045600000|2023-10-23 07:20:00|10213.46|10213.46|10205.93|10205.93|10218.46|10218.46|10200.59|10200.59|0
1698045900000|2023-10-23 07:25:00|10208.3|10208.3|10204.32|10204.32|10211.02|10211.02|10204.32|10204.32|0
1698046200000|2023-10-23 07:30:00|10203.33|10203.33|10192.2|10192.2|10204.64|10204.64|10192.2|10192.2|0
1698046500000|2023-10-23 07:35:00|10194.57|10194.57|10185.98|10185.98|10207.89|10207.89|10185.98|10185.98|0
1698046800000|2023-10-23 07:40:00|10186.24|10186.24|10166.93|10166.93|10186.31|10186.31|10166.93|10166.93|0
1698047100000|2023-10-23 07:45:00|10169.3|10169.3|10188.13|10188.13|10189.02|10189.02|10169.3|10169.3|0
1698047400000|2023-10-23 07:50:00|10190.5|10190.5|10176.97|10176.97|10190.94|10190.94|10176.97|10176.97|0
1698047700000|2023-10-23 07:55:00|10176.63|10176.63|10173.15|10173.15|10180.61|10180.61|10172.97|10172.97|0
1698048000000|2023-10-23 08:00:00|10172.89|10172.89|10173.23|10173.23|10173.23|10173.23|10159.57|10159.57|0
1698048300000|2023-10-23 08:05:00|10173.59|10173.59|10170.81|10170.81|10177.83|10177.83|10170.81|10170.81|0
1698048600000|2023-10-23 08:10:00|10170.45|10170.45|10174.34|10174.34|10177.23|10177.23|10167.48|10167.48|0
1698048900000|2023-10-23 08:15:00|10171.97|10171.97|10175.61|10175.61|10181.6|10181.6|10171.97|10171.97|0
1698049200000|2023-10-23 08:20:00|10175.26|10175.26|10186.53|10186.53|10186.53|10186.53|10174.9|10174.9|0
1698049500000|2023-10-23 08:25:00|10184.16|10184.16|10187.31|10187.31|10187.31|10187.31|10182.42|10182.42|0
1698049800000|2023-10-23 08:30:00|10187.49|10187.49|10185.76|10185.76|10194.87|10194.87|10180.36|10180.36|0
1698050100000|2023-10-23 08:35:00|10188.13|10188.13|10201.05|10201.05|10201.05|10201.05|10188.13|10188.13|0
1698050400000|2023-10-23 08:40:00|10203.65|10203.65|10208.42|10208.42|10210.47|10210.47|10203.65|10203.65|0
1698050700000|2023-10-23 08:45:00|10208.24|10208.24|10203.77|10203.77|10212.98|10212.98|10203.77|10203.77|0
1698051000000|2023-10-23 08:50:00|10203.43|10203.43|10198.76|10198.76|10203.77|10203.77|10191.83|10191.83|0
1698051300000|2023-10-23 08:55:00|10196.39|10196.39|10201.59|10201.59|10208.1|10208.1|10194.02|10194.02|0
1698051600000|2023-10-23 09:00:00|10199.22|10199.22|10197.47|10197.47|10203.18|10203.18|10197.47|10197.47|0
1698051900000|2023-10-23 09:05:00|10197.21|10197.21|10188.3|10188.3|10199.51|10199.51|10188.3|10188.3|0
1698052200000|2023-10-23 09:10:00|10187.83|10187.83|10195.38|10195.38|10195.38|10195.38|10186.52|10186.52|0
1698052500000|2023-10-23 09:15:00|10200.12|10200.12|10214.55|10214.55|10214.55|10214.55|10200.12|10200.12|0
1698052800000|2023-10-23 09:20:00|10214.29|10214.29|10197.75|10197.75|10214.29|10214.29|10197.57|10197.57|0
1698053100000|2023-10-23 09:25:00|10198.01|10198.01|10193.25|10193.25|10198.01|10198.01|10191.74|10191.74|0
1698053400000|2023-10-23 09:30:00|10193.16|10193.16|10171.96|10171.96|10193.25|10193.25|10170.91|10170.91|0
1698053700000|2023-10-23 09:35:00|10174.33|10174.33|10169.11|10169.11|10174.33|10174.33|10166.05|10166.05|0
1698054000000|2023-10-23 09:40:00|10169.02|10169.02|10165.61|10165.61|10169.02|10169.02|10161.05|10161.05|0
1698054300000|2023-10-23 09:45:00|10165.35|10165.35|10169.45|10169.45|10171.34|10171.34|10163.23|10163.23|0
1698054600000|2023-10-23 09:50:00|10171.82|10171.82|10176.89|10176.89|10176.98|10176.98|10171.82|10171.82|0
1698054900000|2023-10-23 09:55:00|10181.63|10181.63|10177.4|10177.4|10181.89|10181.89|10174.86|10174.86|0
1698055200000|2023-10-23 10:00:00|10177.58|10177.58|10196.25|10196.25|10196.25|10196.25|10177.58|10177.58|0
1698055500000|2023-10-23 10:05:00|10195.97|10195.97|10200.47|10200.47|10201.21|10201.21|10192.81|10192.81|0
1698055800000|2023-10-23 10:10:00|10197.75|10197.75|10199.49|10199.49|10204.5|10204.5|10197.75|10197.75|0
1698056100000|2023-10-23 10:15:00|10199.3|10199.3|10203.7|10203.7|10207.12|10207.12|10196.23|10196.23|0
1698056400000|2023-10-23 10:20:00|10203.96|10203.96|10200.57|10200.57|10205.67|10205.67|10200.57|10200.57|0
1698056700000|2023-10-23 10:25:00|10200.92|10200.92|10203.41|10203.41|10206.73|10206.73|10200.57|10200.57|0
1698057000000|2023-10-23 10:30:00|10203.14|10203.14|10206.91|10206.91|10207.26|10207.26|10203.14|10203.14|0
1698057300000|2023-10-23 10:35:00|10209.28|10209.28|10214.76|10214.76|10214.94|10214.94|10208.92|10208.92|0
1698057600000|2023-10-23 10:40:00|10214.41|10214.41|10218.03|10218.03|10220.62|10220.62|10210.81|10210.81|0
1698057900000|2023-10-23 10:45:00|10218.21|10218.21|10220.17|10220.17|10220.17|10220.17|10217.42|10217.42|0
1698058200000|2023-10-23 10:50:00|10219.91|10219.91|10225.7|10225.7|10225.7|10225.7|10219.65|10219.65|0
1698058500000|2023-10-23 10:55:00|10223.33|10223.33|10216.44|10216.44|10223.33|10223.33|10216.38|10216.38|0
1698058800000|2023-10-23 11:00:00|10218.81|10218.81|10219.89|10219.89|10222.78|10222.78|10218.74|10218.74|0
1698059100000|2023-10-23 11:05:00|10222.26|10222.26|10218.73|10218.73|10224.89|10224.89|10215.84|10215.84|0
1698059400000|2023-10-23 11:10:00|10218.99|10218.99|10216.8|10216.8|10220.31|10220.31|10216.28|10216.28|0
1698059700000|2023-10-23 11:15:00|10216.54|10216.54|10219.11|10219.11|10224.18|10224.18|10216.54|10216.54|0
1698060000000|2023-10-23 11:20:00|10221.48|10221.48|10222.42|10222.42|10229.01|10229.01|10221.31|10221.31|0
1698060300000|2023-10-23 11:25:00|10222.07|10222.07|10219.52|10219.52|10222.07|10222.07|10216.89|10216.89|0
1698060600000|2023-10-23 11:30:00|10220.22|10220.22|10225.16|10225.16|10225.38|10225.38|10217.66|10217.66|0
1698060900000|2023-10-23 11:35:00|10225.42|10225.42|10237.34|10237.34|10237.34|10237.34|10220.15|10220.15|0
1698061200000|2023-10-23 11:40:00|10237.7|10237.7|10243.31|10243.31|10243.31|10243.31|10235.67|10235.67|0
1698061500000|2023-10-23 11:45:00|10243.65|10243.65|10233.42|10233.42|10243.65|10243.65|10233.42|10233.42|0
1698061800000|2023-10-23 11:50:00|10232.9|10232.9|10228.6|10228.6|10235.79|10235.79|10228.6|10228.6|0
1698062100000|2023-10-23 11:55:00|10228.53|10228.53|10228.78|10228.78|10230.9|10230.9|10224.82|10224.82|0
1698062400000|2023-10-23 12:00:00|10226.41|10226.41|10221.61|10221.61|10229.35|10229.35|10219.24|10219.24|0
1698062700000|2023-10-23 12:05:00|10224.32|10224.32|10233.99|10233.99|10235.93|10235.93|10224.32|10224.32|0
1698063000000|2023-10-23 12:10:00|10233.81|10233.81|10237.85|10237.85|10237.85|10237.85|10233.66|10233.66|0
1698063300000|2023-10-23 12:15:00|10237.67|10237.67|10243.82|10243.82|10248.55|10248.55|10235.3|10235.3|0
1698063600000|2023-10-23 12:20:00|10243.64|10243.64|10242.94|10242.94|10248.66|10248.66|10242.94|10242.94|0
1698063900000|2023-10-23 12:25:00|10243.02|10243.02|10245.65|10245.65|10248.42|10248.42|10243.02|10243.02|0
1698064200000|2023-10-23 12:30:00|10245.39|10245.39|10248.59|10248.59|10249.28|10249.28|10242.88|10242.88|0
1698064500000|2023-10-23 12:35:00|10249.11|10249.11|10259.97|10259.97|10260.32|10260.32|10249.11|10249.11|0
1698064800000|2023-10-23 12:40:00|10259.78|10259.78|10260.54|10260.54|10263.94|10263.94|10259.78|10259.78|0
1698065100000|2023-10-23 12:45:00|10258.17|10258.17|10254.01|10254.01|10261.52|10261.52|10252.16|10252.16|0
1698065400000|2023-10-23 12:50:00|10254.79|10254.79|10254.25|10254.25|10267.58|10267.58|10254.25|10254.25|0
1698065700000|2023-10-23 12:55:00|10251.88|10251.88|10249.22|10249.22|10255.63|10255.63|10249.22|10249.22|0
1698066000000|2023-10-23 13:00:00|10250.08|10250.08|10252.24|10252.24|10252.24|10252.24|10247.71|10247.71|0
1698066300000|2023-10-23 13:05:00|10252.34|10252.34|10258.44|10258.44|10260.42|10260.42|10252.34|10252.34|0
1698066600000|2023-10-23 13:10:00|10256.07|10256.07|10252.81|10252.81|10257.92|10257.92|10252.81|10252.81|0
1698066900000|2023-10-23 13:15:00|10253.17|10253.17|10262.02|10262.02|10262.46|10262.46|10253.17|10253.17|0
1698067200000|2023-10-23 13:20:00|10262.37|10262.37|10252.33|10252.33|10262.53|10262.53|10249.55|10249.55|0
1698067500000|2023-10-23 13:25:00|10252.07|10252.07|10251.53|10251.53|10254.8|10254.8|10249.97|10249.97|0
1698067800000|2023-10-23 13:30:00|10251.36|10251.36|10247.25|10247.25|10264.21|10264.21|10245.04|10245.04|0
1698068100000|2023-10-23 13:35:00|10247.77|10247.77|10252.85|10252.85|10257.35|10257.35|10246.9|10246.9|0
1698068400000|2023-10-23 13:40:00|10253.11|10253.11|10238.11|10238.11|10253.11|10253.11|10236.44|10236.44|0
1698068700000|2023-10-23 13:45:00|10237.93|10237.93|10260.46|10260.46|10260.46|10260.46|10237.93|10237.93|0
1698069000000|2023-10-23 13:50:00|10260.69|10260.69|10251.41|10251.41|10262.15|10262.15|10246.48|10246.48|0
1698069300000|2023-10-23 13:55:00|10251.39|10251.39|10257.06|10257.06|10261.14|10261.14|10251.13|10251.13|0
1698069600000|2023-10-23 14:00:00|10256.71|10256.71|10252.97|10252.97|10256.89|10256.89|10246.57|10246.57|0
1698069900000|2023-10-23 14:05:00|10253.66|10253.66|10254.93|10254.93|10254.93|10254.93|10247.21|10247.21|0
1698070200000|2023-10-23 14:10:00|10257.49|10257.49|10251.31|10251.31|10263.44|10263.44|10250.1|10250.1|0
1698070500000|2023-10-23 14:15:00|10251.14|10251.14|10255.43|10255.43|10255.58|10255.58|10244.02|10244.02|0
1698070800000|2023-10-23 14:20:00|10255.52|10255.52|10254.74|10254.74|10256.55|10256.55|10249.59|10249.59|0
1698071100000|2023-10-23 14:25:00|10252.37|10252.37|10255.44|10255.44|10255.6|10255.6|10250.6|10250.6|0
1698071400000|2023-10-23 14:30:00|10255.18|10255.18|10246.15|10246.15|10255.18|10255.18|10242.99|10242.99|0
1698071700000|2023-10-23 14:35:00|10245.97|10245.97|10266.98|10266.98|10266.98|10266.98|10245.61|10245.61|0
1698072000000|2023-10-23 14:40:00|10264.61|10264.61|10272.58|10272.58|10272.84|10272.84|10264.18|10264.18|0
1698072300000|2023-10-23 14:45:00|10272.65|10272.65|10268.24|10268.24|10274.74|10274.74|10266.6|10266.6|0
1698072600000|2023-10-23 14:50:00|10268.31|10268.31|10260.88|10260.88|10275.6|10275.6|10260.88|10260.88|0
1698072900000|2023-10-23 14:55:00|10260.78|10260.78|10257.99|10257.99|10260.96|10260.96|10256.71|10256.71|0
1698073200000|2023-10-23 15:00:00|10260.36|10260.36|10263.34|10263.34|10263.42|10263.42|10257.09|10257.09|0
1698073500000|2023-10-23 15:05:00|10263.86|10263.86|10269.89|10269.89|10270.08|10270.08|10263.86|10263.86|0
1698073800000|2023-10-23 15:10:00|10272.26|10272.26|10280.11|10280.11|10281.93|10281.93|10272.26|10272.26|0
1698074100000|2023-10-23 15:15:00|10281.15|10281.15|10284.29|10284.29|10284.83|10284.83|10277.76|10277.76|0
1698074400000|2023-10-23 15:20:00|10284.47|10284.47|10282.66|10282.66|10292.47|10292.47|10282.48|10282.48|0
1698074700000|2023-10-23 15:25:00|10282.59|10282.59|10276.52|10276.52|10282.67|10282.67|10274.83|10274.83|0
1698131700000|2023-10-24 07:15:00|10284.47|10284.47|10283.4|10283.4|10290.82|10290.82|10277.41|10277.41|0
1698132000000|2023-10-24 07:20:00|10281.57|10281.57|10279.94|10279.94|10283.19|10283.19|10276.88|10276.88|0
1698132300000|2023-10-24 07:25:00|10282.31|10282.31|10276.63|10276.63|10282.31|10282.31|10266.16|10266.16|0
1698132600000|2023-10-24 07:30:00|10274.95|10274.95|10252.9|10252.9|10274.95|10274.95|10252.9|10252.9|0
1698132900000|2023-10-24 07:35:00|10252.55|10252.55|10248.7|10248.7|10254.31|10254.31|10248.35|10248.35|0
1698133200000|2023-10-24 07:40:00|10249.05|10249.05|10250.81|10250.81|10254.05|10254.05|10247.18|10247.18|0
1698133500000|2023-10-24 07:45:00|10248.44|10248.44|10246.12|10246.12|10248.44|10248.44|10238.36|10238.36|0
1698133800000|2023-10-24 07:50:00|10246.65|10246.65|10238.33|10238.33|10248.14|10248.14|10238.33|10238.33|0
1698134100000|2023-10-24 07:55:00|10235.96|10235.96|10242.75|10242.75|10242.93|10242.93|10233.41|10233.41|0
1698134400000|2023-10-24 08:00:00|10240.38|10240.38|10222.34|10222.34|10240.46|10240.46|10222.34|10222.34|0
1698134700000|2023-10-24 08:05:00|10221.98|10221.98|10223.73|10223.73|10224.35|10224.35|10217.94|10217.94|0
1698135000000|2023-10-24 08:10:00|10218.99|10218.99|10218.89|10218.89|10221.88|10221.88|10216.43|10216.43|0
1698135300000|2023-10-24 08:15:00|10221.26|10221.26|10218.92|10218.92|10223.66|10223.66|10218.22|10218.22|0
1698135600000|2023-10-24 08:20:00|10221.29|10221.29|10222.79|10222.79|10223.08|10223.08|10217.44|10217.44|0
1698135900000|2023-10-24 08:25:00|10223.57|10223.57|10228.32|10228.32|10231.39|10231.39|10223.57|10223.57|0
1698136200000|2023-10-24 08:30:00|10228.06|10228.06|10210.35|10210.35|10232.76|10232.76|10210.35|10210.35|0
1698136500000|2023-10-24 08:35:00|10210.53|10210.53|10204.83|10204.83|10212.95|10212.95|10200.65|10200.65|0
1698136800000|2023-10-24 08:40:00|10205.37|10205.37|10218.51|10218.51|10220.5|10220.5|10205.37|10205.37|0
1698137100000|2023-10-24 08:45:00|10216.14|10216.14|10217.18|10217.18|10217.18|10217.18|10212.24|10212.24|0
1698137400000|2023-10-24 08:50:00|10217.44|10217.44|10222.36|10222.36|10225.83|10225.83|10217.44|10217.44|0
1698137700000|2023-10-24 08:55:00|10222.7|10222.7|10218.75|10218.75|10223.22|10223.22|10218.57|10218.57|0
1698138000000|2023-10-24 09:00:00|10219.1|10219.1|10227.83|10227.83|10230.04|10230.04|10219.1|10219.1|0
1698138300000|2023-10-24 09:05:00|10225.46|10225.46|10221.9|10221.9|10227.2|10227.2|10217.9|10217.9|0
1698138600000|2023-10-24 09:10:00|10224.27|10224.27|10230.04|10230.04|10232.58|10232.58|10224.27|10224.27|0
1698138900000|2023-10-24 09:15:00|10232.41|10232.41|10233.25|10233.25|10237.76|10237.76|10232.41|10232.41|0
1698139200000|2023-10-24 09:20:00|10232.91|10232.91|10242.98|10242.98|10242.98|10242.98|10232.73|10232.73|0
1698139500000|2023-10-24 09:25:00|10247.72|10247.72|10249.92|10249.92|10249.92|10249.92|10245.7|10245.7|0
1698139800000|2023-10-24 09:30:00|10249.66|10249.66|10254.83|10254.83|10257.2|10257.2|10249.14|10249.14|0
1698140100000|2023-10-24 09:35:00|10252.46|10252.46|10256.33|10256.33|10256.33|10256.33|10252.46|10252.46|0
1698140400000|2023-10-24 09:40:00|10257.11|10257.11|10251.4|10251.4|10258.19|10258.19|10251.4|10251.4|0
1698140700000|2023-10-24 09:45:00|10251.03|10251.03|10250.89|10250.89|10253.33|10253.33|10250.35|10250.35|0
1698141000000|2023-10-24 09:50:00|10251.34|10251.34|10248.01|10248.01|10252.12|10252.12|10247.49|10247.49|0
1698141300000|2023-10-24 09:55:00|10247.66|10247.66|10256|10256|10256|10256|10247.66|10247.66|0
1698141600000|2023-10-24 10:00:00|10256.34|10256.34|10250.75|10250.75|10261.58|10261.58|10250.75|10250.75|0
1698141900000|2023-10-24 10:05:00|10250.4|10250.4|10255.26|10255.26|10258.34|10258.34|10250.4|10250.4|0
1698142200000|2023-10-24 10:10:00|10255.08|10255.08|10258.35|10258.35|10258.35|10258.35|10255.08|10255.08|0
1698142500000|2023-10-24 10:15:00|10258.09|10258.09|10254.42|10254.42|10259.08|10259.08|10254.06|10254.06|0
1698142800000|2023-10-24 10:20:00|10252.05|10252.05|10254.94|10254.94|10254.94|10254.94|10247.38|10247.38|0
1698143100000|2023-10-24 10:25:00|10254.76|10254.76|10252.23|10252.23|10254.76|10254.76|10247.91|10247.91|0
1698143400000|2023-10-24 10:30:00|10252.58|10252.58|10253.42|10253.42|10254.23|10254.23|10252.58|10252.58|0
1698143700000|2023-10-24 10:35:00|10253.68|10253.68|10255.65|10255.65|10255.77|10255.77|10252.7|10252.7|0
1698144000000|2023-10-24 10:40:00|10255.75|10255.75|10247.87|10247.87|10256.12|10256.12|10245.24|10245.24|0
1698144300000|2023-10-24 10:45:00|10250.24|10250.24|10254.9|10254.9|10257.27|10257.27|10250.24|10250.24|0
1698144600000|2023-10-24 10:50:00|10254.21|10254.21|10259.97|10259.97|10259.97|10259.97|10252.34|10252.34|0
1698144900000|2023-10-24 10:55:00|10260.31|10260.31|10262.71|10262.71|10264|10264|10260.31|10260.31|0
1698145200000|2023-10-24 11:00:00|10265.08|10265.08|10268.39|10268.39|10269.46|10269.46|10263.41|10263.41|0
1698145500000|2023-10-24 11:05:00|10268.32|10268.32|10259.48|10259.48|10268.32|10268.32|10258.78|10258.78|0
1698145800000|2023-10-24 11:10:00|10259.22|10259.22|10259.61|10259.61|10259.61|10259.61|10253.76|10253.76|0
1698146100000|2023-10-24 11:15:00|10259.76|10259.76|10258.24|10258.24|10261.77|10261.77|10258.24|10258.24|0
1698146400000|2023-10-24 11:20:00|10258.06|10258.06|10259.24|10259.24|10259.24|10259.24|10252.14|10252.14|0
1698146700000|2023-10-24 11:25:00|10259.58|10259.58|10259.91|10259.91|10259.92|10259.92|10259.57|10259.57|0
1698147000000|2023-10-24 11:30:00|10259.65|10259.65|10256.39|10256.39|10259.65|10259.65|10255.67|10255.67|0
1698147300000|2023-10-24 11:35:00|10256.92|10256.92|10259.39|10259.39|10259.39|10259.39|10256.15|10256.15|0
1698147600000|2023-10-24 11:40:00|10259.04|10259.04|10251.32|10251.32|10259.04|10259.04|10249.78|10249.78|0
1698147900000|2023-10-24 11:45:00|10252.1|10252.1|10259.5|10259.5|10259.5|10259.5|10252.1|10252.1|0
1698148200000|2023-10-24 11:50:00|10259.57|10259.57|10254.73|10254.73|10259.57|10259.57|10254.73|10254.73|0
1698148500000|2023-10-24 11:55:00|10254.47|10254.47|10253.88|10253.88|10259.5|10259.5|10253.88|10253.88|0
1698148800000|2023-10-24 12:00:00|10253.62|10253.62|10254.28|10254.28|10254.36|10254.36|10251.18|10251.18|0
1698149100000|2023-10-24 12:05:00|10253.76|10253.76|10251.57|10251.57|10253.94|10253.94|10251.57|10251.57|0
1698149400000|2023-10-24 12:10:00|10251.83|10251.83|10240.89|10240.89|10251.91|10251.91|10240.7|10240.7|0
1698149700000|2023-10-24 12:15:00|10240.71|10240.71|10255.64|10255.64|10255.64|10255.64|10240.1|10240.1|0
1698150000000|2023-10-24 12:20:00|10256.42|10256.42|10249.55|10249.55|10258.24|10258.24|10249.55|10249.55|0
1698150300000|2023-10-24 12:25:00|10249.81|10249.81|10237.21|10237.21|10249.81|10249.81|10234.76|10234.76|0
1698150600000|2023-10-24 12:30:00|10237.47|10237.47|10243.75|10243.75|10246.12|10246.12|10237.47|10237.47|0
1698150900000|2023-10-24 12:35:00|10244.53|10244.53|10253.12|10253.12|10253.12|10253.12|10243.73|10243.73|0
1698151200000|2023-10-24 12:40:00|10253.47|10253.47|10249.26|10249.26|10254.26|10254.26|10246.53|10246.53|0
1698151500000|2023-10-24 12:45:00|10249|10249|10246.01|10246.01|10253.37|10253.37|10245.75|10245.75|0
1698151800000|2023-10-24 12:50:00|10246.27|10246.27|10246.8|10246.8|10249.34|10249.34|10241.45|10241.45|0
1698152100000|2023-10-24 12:55:00|10249.17|10249.17|10252.23|10252.23|10257.67|10257.67|10249.17|10249.17|0
1698152400000|2023-10-24 13:00:00|10251.97|10251.97|10252.58|10252.58|10255.9|10255.9|10251.97|10251.97|0
1698152700000|2023-10-24 13:05:00|10252.23|10252.23|10252.89|10252.89|10258.53|10258.53|10251.71|10251.71|0
1698153000000|2023-10-24 13:10:00|10252.36|10252.36|10250.13|10250.13|10255.24|10255.24|10250.13|10250.13|0
1698153300000|2023-10-24 13:15:00|10250.23|10250.23|10244.89|10244.89|10250.49|10250.49|10244.89|10244.89|0
1698153600000|2023-10-24 13:20:00|10242.52|10242.52|10246.44|10246.44|10246.44|10246.44|10238.91|10238.91|0
1698153900000|2023-10-24 13:25:00|10248.81|10248.81|10249.98|10249.98|10251.83|10251.83|10246.16|10246.16|0
1698154200000|2023-10-24 13:30:00|10249.28|10249.28|10278.44|10278.44|10278.44|10278.44|10248.93|10248.93|0
1698154500000|2023-10-24 13:35:00|10278.96|10278.96|10270.15|10270.15|10279.67|10279.67|10265.23|10265.23|0
1698154800000|2023-10-24 13:40:00|10270.67|10270.67|10264.38|10264.38|10270.67|10270.67|10261.2|10261.2|0
1698155100000|2023-10-24 13:45:00|10262.76|10262.76|10267.43|10267.43|10270.21|10270.21|10256.98|10256.98|0
1698155400000|2023-10-24 13:50:00|10265.06|10265.06|10269.7|10269.7|10269.7|10269.7|10261.55|10261.55|0
1698155700000|2023-10-24 13:55:00|10269.44|10269.44|10278.48|10278.48|10278.48|10278.48|10266.89|10266.89|0
1698156000000|2023-10-24 14:00:00|10278.31|10278.31|10255.72|10255.72|10278.48|10278.48|10254.86|10254.86|0
1698156300000|2023-10-24 14:05:00|10255.94|10255.94|10269.81|10269.81|10269.88|10269.88|10255.58|10255.58|0
1698156600000|2023-10-24 14:10:00|10270.33|10270.33|10265.5|10265.5|10274.27|10274.27|10265.5|10265.5|0
1698156900000|2023-10-24 14:15:00|10265.84|10265.84|10257.92|10257.92|10266.42|10266.42|10257.92|10257.92|0
1698157200000|2023-10-24 14:20:00|10257.57|10257.57|10263.98|10263.98|10265.49|10265.49|10252.31|10252.31|0
1698157500000|2023-10-24 14:25:00|10261.61|10261.61|10268.2|10268.2|10268.9|10268.9|10261.61|10261.61|0
1698157800000|2023-10-24 14:30:00|10267.68|10267.68|10269.57|10269.57|10270.17|10270.17|10267.06|10267.06|0
1698158100000|2023-10-24 14:35:00|10269.74|10269.74|10274.2|10274.2|10274.74|10274.74|10264.07|10264.07|0
1698158400000|2023-10-24 14:40:00|10273.94|10273.94|10265.7|10265.7|10273.94|10273.94|10263.25|10263.25|0
1698158700000|2023-10-24 14:45:00|10265.44|10265.44|10280.94|10280.94|10282.09|10282.09|10265.44|10265.44|0
1698159000000|2023-10-24 14:50:00|10281.2|10281.2|10277.54|10277.54|10284.39|10284.39|10277.54|10277.54|0
1698159300000|2023-10-24 14:55:00|10277.8|10277.8|10283.7|10283.7|10286.07|10286.07|10277.8|10277.8|0
1698159600000|2023-10-24 15:00:00|10283.52|10283.52|10279.66|10279.66|10283.52|10283.52|10275.19|10275.19|0
1698159900000|2023-10-24 15:05:00|10282.03|10282.03|10273.02|10273.02|10282.55|10282.55|10272.16|10272.16|0
1698160200000|2023-10-24 15:10:00|10272.76|10272.76|10268.96|10268.96|10275.55|10275.55|10265.81|10265.81|0
1698160500000|2023-10-24 15:15:00|10269.22|10269.22|10265.85|10265.85|10269.22|10269.22|10261.68|10261.68|0
1698160800000|2023-10-24 15:20:00|10265.67|10265.67|10255.44|10255.44|10265.93|10265.93|10255.26|10255.26|0
1698161100000|2023-10-24 15:25:00|10255.18|10255.18|10250.82|10250.82|10258.24|10258.24|10248.94|10248.94|0
1698218100000|2023-10-25 07:15:00|10249.64|10249.64|10239.65|10239.65|10255.19|10255.19|10239.65|10239.65|0
1698218400000|2023-10-25 07:20:00|10239.35|10239.35|10234.47|10234.47|10239.62|10239.62|10230.72|10230.72|0
1698218700000|2023-10-25 07:25:00|10235.86|10235.86|10242.12|10242.12|10242.12|10242.12|10233.53|10233.53|0
1698219000000|2023-10-25 07:30:00|10244.49|10244.49|10248.36|10248.36|10248.36|10248.36|10238.88|10238.88|0
1698219300000|2023-10-25 07:35:00|10245.99|10245.99|10242.42|10242.42|10247.23|10247.23|10241.73|10241.73|0
1698219600000|2023-10-25 07:40:00|10239.52|10239.52|10234.57|10234.57|10239.52|10239.52|10229.65|10229.65|0
1698219900000|2023-10-25 07:45:00|10234.22|10234.22|10244.05|10244.05|10245.02|10245.02|10233.51|10233.51|0
1698220200000|2023-10-25 07:50:00|10243.7|10243.7|10246.9|10246.9|10250.81|10250.81|10241.12|10241.12|0
1698220500000|2023-10-25 07:55:00|10247.05|10247.05|10253.82|10253.82|10253.82|10253.82|10246.06|10246.06|0
1698220800000|2023-10-25 08:00:00|10254.29|10254.29|10260.5|10260.5|10261.57|10261.57|10254.29|10254.29|0
1698221100000|2023-10-25 08:05:00|10260.2|10260.2|10266.66|10266.66|10269.51|10269.51|10259.29|10259.29|0
1698221400000|2023-10-25 08:10:00|10267.2|10267.2|10267.43|10267.43|10273.51|10273.51|10267.2|10267.2|0
1698221700000|2023-10-25 08:15:00|10267.78|10267.78|10259.1|10259.1|10269.76|10269.76|10259.08|10259.08|0
1698222000000|2023-10-25 08:20:00|10259.03|10259.03|10269.81|10269.81|10270.19|10270.19|10259.03|10259.03|0
1698222300000|2023-10-25 08:25:00|10270.33|10270.33|10282.84|10282.84|10282.84|10282.84|10270.33|10270.33|0
1698222600000|2023-10-25 08:30:00|10283.3|10283.3|10300.46|10300.46|10300.46|10300.46|10281.63|10281.63|0
1698222900000|2023-10-25 08:35:00|10300.83|10300.83|10287.55|10287.55|10303.38|10303.38|10287.55|10287.55|0
1698223200000|2023-10-25 08:40:00|10285.18|10285.18|10277.05|10277.05|10285.18|10285.18|10271.45|10271.45|0
1698223500000|2023-10-25 08:45:00|10272.31|10272.31|10273.45|10273.45|10277.2|10277.2|10268.44|10268.44|0
1698223800000|2023-10-25 08:50:00|10273.1|10273.1|10262.82|10262.82|10273.1|10273.1|10262.3|10262.3|0
1698224100000|2023-10-25 08:55:00|10265.19|10265.19|10279.72|10279.72|10280.32|10280.32|10265.19|10265.19|0
1698224400000|2023-10-25 09:00:00|10280.06|10280.06|10268.75|10268.75|10280.24|10280.24|10268.71|10268.71|0
1698224700000|2023-10-25 09:05:00|10264.01|10264.01|10243.17|10243.17|10264.01|10264.01|10239.65|10239.65|0
1698225000000|2023-10-25 09:10:00|10247.91|10247.91|10256.33|10256.33|10256.33|10256.33|10247.73|10247.73|0
1698225300000|2023-10-25 09:15:00|10256.52|10256.52|10257.41|10257.41|10258.2|10258.2|10256.52|10256.52|0
1698225600000|2023-10-25 09:20:00|10257.06|10257.06|10269.65|10269.65|10269.65|10269.65|10254.69|10254.69|0
1698225900000|2023-10-25 09:25:00|10267.28|10267.28|10265.74|10265.74|10268.2|10268.2|10265.46|10265.46|0
1698226200000|2023-10-25 09:30:00|10263.37|10263.37|10261.03|10261.03|10263.37|10263.37|10258.15|10258.15|0
1698226500000|2023-10-25 09:35:00|10261.18|10261.18|10257.4|10257.4|10264.43|10264.43|10254.88|10254.88|0
1698226800000|2023-10-25 09:40:00|10257.57|10257.57|10261.78|10261.78|10262.75|10262.75|10254.24|10254.24|0
1698227100000|2023-10-25 09:45:00|10257.04|10257.04|10253.82|10253.82|10261.09|10261.09|10250.93|10250.93|0
1698227400000|2023-10-25 09:50:00|10254.35|10254.35|10264.46|10264.46|10264.46|10264.46|10254.35|10254.35|0
1698227700000|2023-10-25 09:55:00|10266.83|10266.83|10264.78|10264.78|10267.62|10267.62|10264.78|10264.78|0
1698228000000|2023-10-25 10:00:00|10262.41|10262.41|10253.2|10253.2|10262.41|10262.41|10251|10251|0
1698228300000|2023-10-25 10:05:00|10253.56|10253.56|10245.52|10245.52|10254.03|10254.03|10245.52|10245.52|0
1698228600000|2023-10-25 10:10:00|10243.15|10243.15|10244.65|10244.65|10245.78|10245.78|10243.15|10243.15|0
1698228900000|2023-10-25 10:15:00|10247.02|10247.02|10244.98|10244.98|10247.02|10247.02|10240.34|10240.34|0
1698229200000|2023-10-25 10:20:00|10242.61|10242.61|10245.98|10245.98|10248.7|10248.7|10240.39|10240.39|0
1698229500000|2023-10-25 10:25:00|10245.72|10245.72|10253.89|10253.89|10254.04|10254.04|10245.02|10245.02|0
1698229800000|2023-10-25 10:30:00|10253.63|10253.63|10258.18|10258.18|10258.93|10258.93|10253.63|10253.63|0
1698230100000|2023-10-25 10:35:00|10257.92|10257.92|10251.15|10251.15|10257.92|10257.92|10251.15|10251.15|0
1698230400000|2023-10-25 10:40:00|10251.3|10251.3|10252.53|10252.53|10253.67|10253.67|10248.77|10248.77|0
1698230700000|2023-10-25 10:45:00|10254.9|10254.9|10253.55|10253.55|10256.64|10256.64|10253.29|10253.29|0
1698231000000|2023-10-25 10:50:00|10253.72|10253.72|10267.16|10267.16|10269.53|10269.53|10253.72|10253.72|0
1698231300000|2023-10-25 10:55:00|10269.53|10269.53|10277.96|10277.96|10277.96|10277.96|10269.53|10269.53|0
1698231600000|2023-10-25 11:00:00|10275.59|10275.59|10286.77|10286.77|10289.49|10289.49|10275.59|10275.59|0
1698231900000|2023-10-25 11:05:00|10289.14|10289.14|10294.39|10294.39|10295.2|10295.2|10288.19|10288.19|0
1698232200000|2023-10-25 11:10:00|10296.76|10296.76|10294.54|10294.54|10299.28|10299.28|10294.54|10294.54|0
1698232500000|2023-10-25 11:15:00|10297.26|10297.26|10292.84|10292.84|10300.66|10300.66|10290.47|10290.47|0
1698232800000|2023-10-25 11:20:00|10295.21|10295.21|10296.04|10296.04|10297.34|10297.34|10295.21|10295.21|0
1698233100000|2023-10-25 11:25:00|10295.77|10295.77|10283.79|10283.79|10295.77|10295.77|10283.79|10283.79|0
1698233400000|2023-10-25 11:30:00|10283.01|10283.01|10295.33|10295.33|10295.33|10295.33|10280.64|10280.64|0
1698233700000|2023-10-25 11:35:00|10297.7|10297.7|10299.9|10299.9|10299.9|10299.9|10296.13|10296.13|0
1698234000000|2023-10-25 11:40:00|10302.27|10302.27|10299.56|10299.56|10302.47|10302.47|10299.56|10299.56|0
1698234300000|2023-10-25 11:45:00|10299.91|10299.91|10306.57|10306.57|10306.57|10306.57|10299.55|10299.55|0
1698234600000|2023-10-25 11:50:00|10306.22|10306.22|10306.89|10306.89|10308.59|10308.59|10304.52|10304.52|0
1698234900000|2023-10-25 11:55:00|10307.24|10307.24|10304.67|10304.67|10307.59|10307.59|10303.83|10303.83|0
1698235200000|2023-10-25 12:00:00|10304.14|10304.14|10309.63|10309.63|10311.11|10311.11|10304.14|10304.14|0
1698235500000|2023-10-25 12:05:00|10307.26|10307.26|10313.96|10313.96|10313.96|10313.96|10303.45|10303.45|0
1698235800000|2023-10-25 12:10:00|10314.31|10314.31|10314.93|10314.93|10314.93|10314.93|10313.6|10313.6|0
1698236100000|2023-10-25 12:15:00|10312.56|10312.56|10311.19|10311.19|10314.85|10314.85|10310.31|10310.31|0
1698236400000|2023-10-25 12:20:00|10313.56|10313.56|10315.32|10315.32|10315.5|10315.5|10313.56|10313.56|0
1698236700000|2023-10-25 12:25:00|10315.5|10315.5|10312.39|10312.39|10322.61|10322.61|10310.71|10310.71|0
1698237000000|2023-10-25 12:30:00|10312.65|10312.65|10313.68|10313.68|10314.65|10314.65|10311.83|10311.83|0
1698237300000|2023-10-25 12:35:00|10316.31|10316.31|10311.07|10311.07|10319.2|10319.2|10310.89|10310.89|0
1698237600000|2023-10-25 12:40:00|10310.91|10310.91|10305.41|10305.41|10312.91|10312.91|10305.41|10305.41|0
1698237900000|2023-10-25 12:45:00|10305.23|10305.23|10314.55|10314.55|10314.63|10314.63|10301.2|10301.2|0
1698238200000|2023-10-25 12:50:00|10314.9|10314.9|10313.46|10313.46|10317.33|10317.33|10313.2|10313.2|0
1698238500000|2023-10-25 12:55:00|10313.81|10313.81|10307.29|10307.29|10313.81|10313.81|10307.29|10307.29|0
1698238800000|2023-10-25 13:00:00|10307.74|10307.74|10311.49|10311.49|10311.5|10311.5|10307.74|10307.74|0
1698239100000|2023-10-25 13:05:00|10311.23|10311.23|10314.36|10314.36|10314.36|10314.36|10311.23|10311.23|0
1698239400000|2023-10-25 13:10:00|10314.1|10314.1|10311.51|10311.51|10317.61|10317.61|10311.51|10311.51|0
1698239700000|2023-10-25 13:15:00|10311.86|10311.86|10318.15|10318.15|10318.59|10318.59|10311.86|10311.86|0
1698240000000|2023-10-25 13:20:00|10318.22|10318.22|10319.16|10319.16|10319.16|10319.16|10313.78|10313.78|0
1698240300000|2023-10-25 13:25:00|10319.34|10319.34|10326.71|10326.71|10326.71|10326.71|10315.02|10315.02|0
1698240600000|2023-10-25 13:30:00|10326.97|10326.97|10311.6|10311.6|10336.99|10336.99|10308.7|10308.7|0
1698240900000|2023-10-25 13:35:00|10313.97|10313.97|10312.47|10312.47|10321.53|10321.53|10301.15|10301.15|0
1698241200000|2023-10-25 13:40:00|10312.99|10312.99|10298.92|10298.92|10312.99|10312.99|10298.2|10298.2|0
1698241500000|2023-10-25 13:45:00|10299.02|10299.02|10292.83|10292.83|10299.02|10299.02|10286.21|10286.21|0
1698241800000|2023-10-25 13:50:00|10293.18|10293.18|10291.62|10291.62|10297.95|10297.95|10290.08|10290.08|0
1698242100000|2023-10-25 13:55:00|10291.35|10291.35|10291.79|10291.79|10296.87|10296.87|10288.18|10288.18|0
1698242400000|2023-10-25 14:00:00|10291.64|10291.64|10282.35|10282.35|10291.64|10291.64|10272.86|10272.86|0
1698242700000|2023-10-25 14:05:00|10279.98|10279.98|10279.31|10279.31|10279.98|10279.98|10271.34|10271.34|0
1698243000000|2023-10-25 14:10:00|10281.68|10281.68|10281.11|10281.11|10290.14|10290.14|10277.7|10277.7|0
1698243300000|2023-10-25 14:15:00|10280.96|10280.96|10284.84|10284.84|10291.83|10291.83|10280.96|10280.96|0
1698243600000|2023-10-25 14:20:00|10282.47|10282.47|10289.65|10289.65|10292.9|10292.9|10281.69|10281.69|0
1698243900000|2023-10-25 14:25:00|10289.99|10289.99|10283.97|10283.97|10291.72|10291.72|10280.91|10280.91|0
1698244200000|2023-10-25 14:30:00|10283.71|10283.71|10289.37|10289.37|10289.45|10289.45|10281.78|10281.78|0
1698244500000|2023-10-25 14:35:00|10289.2|10289.2|10292.58|10292.58|10295.66|10295.66|10284.4|10284.4|0
1698244800000|2023-10-25 14:40:00|10292.51|10292.51|10296.36|10296.36|10297.33|10297.33|10292.18|10292.18|0
1698245100000|2023-10-25 14:45:00|10296.54|10296.54|10298.97|10298.97|10306.57|10306.57|10296.54|10296.54|0
1698245400000|2023-10-25 14:50:00|10298.87|10298.87|10312.52|10312.52|10312.52|10312.52|10297.49|10297.49|0
1698245700000|2023-10-25 14:55:00|10312.26|10312.26|10311.07|10311.07|10312.26|10312.26|10308.5|10308.5|0
1698246000000|2023-10-25 15:00:00|10310.81|10310.81|10339.52|10339.52|10340.21|10340.21|10310.81|10310.81|0
1698246300000|2023-10-25 15:05:00|10336.8|10336.8|10323.25|10323.25|10339.72|10339.72|10322.82|10322.82|0
1698246600000|2023-10-25 15:10:00|10323.43|10323.43|10327.19|10327.19|10327.19|10327.19|10319.93|10319.93|0
1698246900000|2023-10-25 15:15:00|10327.02|10327.02|10322.47|10322.47|10328.08|10328.08|10319.22|10319.22|0
1698247200000|2023-10-25 15:20:00|10322.73|10322.73|10307.58|10307.58|10322.91|10322.91|10307.58|10307.58|0
1698247500000|2023-10-25 15:25:00|10307.49|10307.49|10322.11|10322.11|10322.66|10322.66|10306.18|10306.18|0
1698304500000|2023-10-26 07:15:00|10196.31|10196.31|10181.87|10181.87|10199.43|10199.43|10176.77|10176.77|0
1698304800000|2023-10-26 07:20:00|10181.69|10181.69|10187.54|10187.54|10196.58|10196.58|10179.21|10179.21|0
1698305100000|2023-10-26 07:25:00|10185.17|10185.17|10172.51|10172.51|10191.31|10191.31|10168.94|10168.94|0
1698305400000|2023-10-26 07:30:00|10172.36|10172.36|10165.12|10165.12|10172.36|10172.36|10155.42|10155.42|0
1698305700000|2023-10-26 07:35:00|10164.93|10164.93|10160.66|10160.66|10165.35|10165.35|10155.18|10155.18|0
1698306000000|2023-10-26 07:40:00|10161.18|10161.18|10149.16|10149.16|10167.8|10167.8|10143.58|10143.58|0
1698306300000|2023-10-26 07:45:00|10151.53|10151.53|10159.93|10159.93|10167.02|10167.02|10151.53|10151.53|0
1698306600000|2023-10-26 07:50:00|10160.19|10160.19|10162.72|10162.72|10173.24|10173.24|10158.46|10158.46|0
1698306900000|2023-10-26 07:55:00|10161.94|10161.94|10173.97|10173.97|10174.15|10174.15|10158.81|10158.81|0
1698307200000|2023-10-26 08:00:00|10176.34|10176.34|10170.95|10170.95|10178.53|10178.53|10164.56|10164.56|0
1698307500000|2023-10-26 08:05:00|10170.69|10170.69|10179.91|10179.91|10179.91|10179.91|10161.08|10161.08|0
1698307800000|2023-10-26 08:10:00|10179.55|10179.55|10172.95|10172.95|10179.73|10179.73|10167.14|10167.14|0
1698308100000|2023-10-26 08:15:00|10173.21|10173.21|10174.07|10174.07|10175.11|10175.11|10161.88|10161.88|0
1698308400000|2023-10-26 08:20:00|10174.6|10174.6|10185.06|10185.06|10187.43|10187.43|10174.6|10174.6|0
1698308700000|2023-10-26 08:25:00|10185.32|10185.32|10180.23|10180.23|10192.19|10192.19|10179.81|10179.81|0
1698309000000|2023-10-26 08:30:00|10180.61|10180.61|10194.19|10194.19|10196.86|10196.86|10180.53|10180.53|0
1698309300000|2023-10-26 08:35:00|10192.8|10192.8|10186.93|10186.93|10195.69|10195.69|10186.93|10186.93|0
1698309600000|2023-10-26 08:40:00|10187.28|10187.28|10182.98|10182.98|10190.01|10190.01|10182.98|10182.98|0
1698309900000|2023-10-26 08:45:00|10183.06|10183.06|10174.4|10174.4|10183.06|10183.06|10174.14|10174.14|0
1698310200000|2023-10-26 08:50:00|10176.77|10176.77|10180.6|10180.6|10182.62|10182.62|10172.97|10172.97|0
1698310500000|2023-10-26 08:55:00|10185.34|10185.34|10191.52|10191.52|10191.52|10191.52|10185.08|10185.08|0
1698310800000|2023-10-26 09:00:00|10190.48|10190.48|10206.19|10206.19|10206.19|10206.19|10190.48|10190.48|0
1698311100000|2023-10-26 09:05:00|10206.35|10206.35|10227.2|10227.2|10227.2|10227.2|10206.35|10206.35|0
1698311400000|2023-10-26 09:10:00|10227.5|10227.5|10218.42|10218.42|10239.08|10239.08|10218.07|10218.07|0
1698311700000|2023-10-26 09:15:00|10218.27|10218.27|10216.99|10216.99|10218.37|10218.37|10214.18|10214.18|0
1698312000000|2023-10-26 09:20:00|10214.62|10214.62|10226.92|10226.92|10231.12|10231.12|10214.26|10214.26|0
1698312300000|2023-10-26 09:25:00|10227.3|10227.3|10239.86|10239.86|10239.86|10239.86|10227.3|10227.3|0
1698312600000|2023-10-26 09:30:00|10242.23|10242.23|10242.97|10242.97|10250.34|10250.34|10237.75|10237.75|0
1698312900000|2023-10-26 09:35:00|10240.6|10240.6|10247.67|10247.67|10247.67|10247.67|10235.85|10235.85|0
1698313200000|2023-10-26 09:40:00|10246.6|10246.6|10246.59|10246.59|10249.48|10249.48|10244.48|10244.48|0
1698313500000|2023-10-26 09:45:00|10246.41|10246.41|10255.72|10255.72|10256.24|10256.24|10241.49|10241.49|0
1698313800000|2023-10-26 09:50:00|10255.2|10255.2|10245.47|10245.47|10255.2|10255.2|10245.47|10245.47|0
1698314100000|2023-10-26 09:55:00|10245.73|10245.73|10234.52|10234.52|10246.34|10246.34|10231.28|10231.28|0
1698314400000|2023-10-26 10:00:00|10234.17|10234.17|10235.56|10235.56|10237.47|10237.47|10231.22|10231.22|0
1698314700000|2023-10-26 10:05:00|10235.38|10235.38|10244.3|10244.3|10244.3|10244.3|10235.2|10235.2|0
1698315000000|2023-10-26 10:10:00|10244.04|10244.04|10239.28|10239.28|10246.93|10246.93|10239.28|10239.28|0
1698315300000|2023-10-26 10:15:00|10239.66|10239.66|10241.7|10241.7|10243.57|10243.57|10237.64|10237.64|0
1698315600000|2023-10-26 10:20:00|10241.96|10241.96|10239.88|10239.88|10246.33|10246.33|10237.58|10237.58|0
1698315900000|2023-10-26 10:25:00|10239.7|10239.7|10247.14|10247.14|10247.14|10247.14|10239.7|10239.7|0
1698316200000|2023-10-26 10:30:00|10246.88|10246.88|10254.19|10254.19|10254.19|10254.19|10246.55|10246.55|0
1698316500000|2023-10-26 10:35:00|10254.55|10254.55|10252.2|10252.2|10259.74|10259.74|10252.2|10252.2|0
1698316800000|2023-10-26 10:40:00|10251.42|10251.42|10253.04|10253.04|10253.05|10253.05|10245.63|10245.63|0
1698317100000|2023-10-26 10:45:00|10254.08|10254.08|10251.94|10251.94|10260.81|10260.81|10251.78|10251.78|0
1698317400000|2023-10-26 10:50:00|10251.68|10251.68|10246.64|10246.64|10251.68|10251.68|10244.6|10244.6|0
1698317700000|2023-10-26 10:55:00|10246.42|10246.42|10245.02|10245.02|10246.88|10246.88|10244.24|10244.24|0
1698318000000|2023-10-26 11:00:00|10245.2|10245.2|10233.47|10233.47|10245.2|10245.2|10228.91|10228.91|0
1698318300000|2023-10-26 11:05:00|10232.77|10232.77|10225.94|10225.94|10232.77|10232.77|10221.55|10221.55|0
1698318600000|2023-10-26 11:10:00|10223.57|10223.57|10217.44|10217.44|10223.57|10223.57|10215.21|10215.21|0
1698318900000|2023-10-26 11:15:00|10219.81|10219.81|10228.47|10228.47|10230.84|10230.84|10215.42|10215.42|0
1698319200000|2023-10-26 11:20:00|10230.84|10230.84|10228.15|10228.15|10231.54|10231.54|10227.78|10227.78|0
1698319500000|2023-10-26 11:25:00|10228.07|10228.07|10237.3|10237.3|10237.3|10237.3|10221.37|10221.37|0
1698319800000|2023-10-26 11:30:00|10237.48|10237.48|10234.86|10234.86|10237.48|10237.48|10231.34|10231.34|0
1698320100000|2023-10-26 11:35:00|10234.6|10234.6|10227.5|10227.5|10234.6|10234.6|10223.79|10223.79|0
1698320400000|2023-10-26 11:40:00|10227.85|10227.85|10234.44|10234.44|10239.44|10239.44|10227.85|10227.85|0
1698320700000|2023-10-26 11:45:00|10234.26|10234.26|10234.35|10234.35|10235.04|10235.04|10231.28|10231.28|0
1698321000000|2023-10-26 11:50:00|10231.98|10231.98|10234.06|10234.06|10234.45|10234.45|10225.09|10225.09|0
1698321300000|2023-10-26 11:55:00|10233.7|10233.7|10233.34|10233.34|10234.06|10234.06|10229.32|10229.32|0
1698321600000|2023-10-26 12:00:00|10232.82|10232.82|10235.78|10235.78|10236.56|10236.56|10232.55|10232.55|0
1698321900000|2023-10-26 12:05:00|10235.43|10235.43|10235.68|10235.68|10235.68|10235.68|10231.13|10231.13|0
1698322200000|2023-10-26 12:10:00|10235.94|10235.94|10233.52|10233.52|10236.3|10236.3|10231.73|10231.73|0
1698322500000|2023-10-26 12:15:00|10233.16|10233.16|10248.46|10248.46|10250.64|10250.64|10232.99|10232.99|0
1698322800000|2023-10-26 12:20:00|10247.94|10247.94|10256.32|10256.32|10256.41|10256.41|10245.56|10245.56|0
1698323100000|2023-10-26 12:25:00|10256.06|10256.06|10257.49|10257.49|10260.76|10260.76|10253.43|10253.43|0
1698323400000|2023-10-26 12:30:00|10257.05|10257.05|10270.05|10270.05|10271.89|10271.89|10253.29|10253.29|0
1698323700000|2023-10-26 12:35:00|10272.42|10272.42|10281|10281|10283.05|10283.05|10272.42|10272.42|0
1698324000000|2023-10-26 12:40:00|10282.39|10282.39|10277.95|10277.95|10285.04|10285.04|10277.59|10277.59|0
1698324300000|2023-10-26 12:45:00|10280.32|10280.32|10284.32|10284.32|10288.12|10288.12|10280.32|10280.32|0
1698324600000|2023-10-26 12:50:00|10284.55|10284.55|10287.29|10287.29|10292.74|10292.74|10284.06|10284.06|0
1698324900000|2023-10-26 12:55:00|10284.92|10284.92|10285.36|10285.36|10287.01|10287.01|10280.95|10280.95|0
1698325200000|2023-10-26 13:00:00|10287.73|10287.73|10281.42|10281.42|10287.73|10287.73|10277.29|10277.29|0
1698325500000|2023-10-26 13:05:00|10281.6|10281.6|10287.46|10287.46|10287.63|10287.63|10281.6|10281.6|0
1698325800000|2023-10-26 13:10:00|10287.36|10287.36|10277.89|10277.89|10287.36|10287.36|10272.44|10272.44|0
1698326100000|2023-10-26 13:15:00|10280.26|10280.26|10287.19|10287.19|10290.26|10290.26|10278.91|10278.91|0
1698326400000|2023-10-26 13:20:00|10284.82|10284.82|10266.32|10266.32|10285.61|10285.61|10266.32|10266.32|0
1698326700000|2023-10-26 13:25:00|10265.53|10265.53|10261.44|10261.44|10267.48|10267.48|10261.44|10261.44|0
1698327000000|2023-10-26 13:30:00|10261.63|10261.63|10284.61|10284.61|10284.61|10284.61|10258.11|10258.11|0
1698327300000|2023-10-26 13:35:00|10285.13|10285.13|10269.87|10269.87|10287|10287|10269.35|10269.35|0
1698327600000|2023-10-26 13:40:00|10269.97|10269.97|10281.89|10281.89|10286.16|10286.16|10266.72|10266.72|0
1698327900000|2023-10-26 13:45:00|10279.52|10279.52|10277.98|10277.98|10287.68|10287.68|10273.24|10273.24|0
1698328200000|2023-10-26 13:50:00|10278.07|10278.07|10276.98|10276.98|10280.97|10280.97|10271.85|10271.85|0
1698328500000|2023-10-26 13:55:00|10281.72|10281.72|10265.81|10265.81|10282.94|10282.94|10265.81|10265.81|0
1698328800000|2023-10-26 14:00:00|10265.45|10265.45|10256.72|10256.72|10265.96|10265.96|10251.82|10251.82|0
1698329100000|2023-10-26 14:05:00|10256.54|10256.54|10249.61|10249.61|10256.54|10256.54|10244.63|10244.63|0
1698329400000|2023-10-26 14:10:00|10249.43|10249.43|10245.99|10245.99|10253.79|10253.79|10245.64|10245.64|0
1698329700000|2023-10-26 14:15:00|10246.25|10246.25|10246.91|10246.91|10250.97|10250.97|10242.23|10242.23|0
1698330000000|2023-10-26 14:20:00|10247.09|10247.09|10251.54|10251.54|10253.95|10253.95|10245.72|10245.72|0
1698330300000|2023-10-26 14:25:00|10251.28|10251.28|10259.04|10259.04|10262.51|10262.51|10251.28|10251.28|0
1698330600000|2023-10-26 14:30:00|10258.78|10258.78|10255.7|10255.7|10264.38|10264.38|10252.28|10252.28|0
1698330900000|2023-10-26 14:35:00|10255.44|10255.44|10257.31|10257.31|10260.35|10260.35|10252.38|10252.38|0
1698331200000|2023-10-26 14:40:00|10257.75|10257.75|10259.66|10259.66|10263.52|10263.52|10257.57|10257.57|0
1698331500000|2023-10-26 14:45:00|10259.89|10259.89|10272.86|10272.86|10272.86|10272.86|10259.89|10259.89|0
1698331800000|2023-10-26 14:50:00|10272.95|10272.95|10280.26|10280.26|10282.18|10282.18|10272.95|10272.95|0
1698332100000|2023-10-26 14:55:00|10277.89|10277.89|10276.86|10276.86|10288.86|10288.86|10275.99|10275.99|0
1698332400000|2023-10-26 15:00:00|10276.6|10276.6|10272.83|10272.83|10281.66|10281.66|10272.83|10272.83|0
1698332700000|2023-10-26 15:05:00|10275.2|10275.2|10265.33|10265.33|10275.2|10275.2|10257.68|10257.68|0
1698333000000|2023-10-26 15:10:00|10265.68|10265.68|10255.24|10255.24|10271.88|10271.88|10254.19|10254.19|0
1698333300000|2023-10-26 15:15:00|10254.89|10254.89|10257.6|10257.6|10262.97|10262.97|10250.63|10250.63|0
1698333600000|2023-10-26 15:20:00|10257.53|10257.53|10256.59|10256.59|10261.67|10261.67|10254.7|10254.7|0
1698333900000|2023-10-26 15:25:00|10256.77|10256.77|10258.1|10258.1|10261.25|10261.25|10256.57|10256.57|0
1698390900000|2023-10-27 07:15:00|10219.33|10219.33|10213.33|10213.33|10219.33|10219.33|10211.78|10211.78|0
1698391200000|2023-10-27 07:20:00|10213.24|10213.24|10223.71|10223.71|10227.44|10227.44|10212.78|10212.78|0
1698391500000|2023-10-27 07:25:00|10224.06|10224.06|10226.86|10226.86|10228.2|10228.2|10223.46|10223.46|0
1698391800000|2023-10-27 07:30:00|10226.34|10226.34|10218.82|10218.82|10226.34|10226.34|10209.68|10209.68|0
1698392100000|2023-10-27 07:35:00|10218.72|10218.72|10234.99|10234.99|10234.99|10234.99|10218.03|10218.03|0
1698392400000|2023-10-27 07:40:00|10235.17|10235.17|10245.13|10245.13|10245.13|10245.13|10235.17|10235.17|0
1698392700000|2023-10-27 07:45:00|10245.31|10245.31|10251.47|10251.47|10251.65|10251.65|10242.58|10242.58|0
1698393000000|2023-10-27 07:50:00|10251.29|10251.29|10256.46|10256.46|10260.14|10260.14|10248.92|10248.92|0
1698393300000|2023-10-27 07:55:00|10256.29|10256.29|10258.66|10258.66|10259.03|10259.03|10254|10254|0
1698393600000|2023-10-27 08:00:00|10251.55|10251.55|10253.55|10253.55|10258.29|10258.29|10249.45|10249.45|0
1698393900000|2023-10-27 08:05:00|10253.33|10253.33|10240.43|10240.43|10258.76|10258.76|10240.43|10240.43|0
1698394200000|2023-10-27 08:10:00|10242.8|10242.8|10249.93|10249.93|10249.93|10249.93|10235.51|10235.51|0
1698394500000|2023-10-27 08:15:00|10251.23|10251.23|10252.05|10252.05|10258.9|10258.9|10247.31|10247.31|0
1698394800000|2023-10-27 08:20:00|10252.23|10252.23|10250.98|10250.98|10255.33|10255.33|10250.98|10250.98|0
1698395100000|2023-10-27 08:25:00|10251.16|10251.16|10264.59|10264.59|10264.59|10264.59|10250.98|10250.98|0
1698395400000|2023-10-27 08:30:00|10264.77|10264.77|10258.85|10258.85|10264.92|10264.92|10257.27|10257.27|0
1698395700000|2023-10-27 08:35:00|10259.2|10259.2|10260.89|10260.89|10260.89|10260.89|10255.45|10255.45|0
1698396000000|2023-10-27 08:40:00|10261.42|10261.42|10259.19|10259.19|10262.02|10262.02|10257.78|10257.78|0
1698396300000|2023-10-27 08:45:00|10259.66|10259.66|10250.36|10250.36|10262.63|10262.63|10249.13|10249.13|0
1698396600000|2023-10-27 08:50:00|10252.91|10252.91|10259.53|10259.53|10259.65|10259.65|10252.91|10252.91|0
1698396900000|2023-10-27 08:55:00|10259.61|10259.61|10274.11|10274.11|10274.11|10274.11|10259.26|10259.26|0
1698397200000|2023-10-27 09:00:00|10274.8|10274.8|10269.7|10269.7|10275.15|10275.15|10269.7|10269.7|0
1698397500000|2023-10-27 09:05:00|10272.07|10272.07|10263.21|10263.21|10272.59|10272.59|10263.21|10263.21|0
1698397800000|2023-10-27 09:10:00|10263.75|10263.75|10257.17|10257.17|10263.93|10263.93|10257.17|10257.17|0
1698398100000|2023-10-27 09:15:00|10254.8|10254.8|10254.25|10254.25|10257.2|10257.2|10251.74|10251.74|0
1698398400000|2023-10-27 09:20:00|10253.9|10253.9|10256.45|10256.45|10261.19|10261.19|10253.54|10253.54|0
1698398700000|2023-10-27 09:25:00|10256.71|10256.71|10253.71|10253.71|10258.9|10258.9|10253.09|10253.09|0
1698399000000|2023-10-27 09:30:00|10253.33|10253.33|10252.79|10252.79|10255.33|10255.33|10252.61|10252.61|0
1698399300000|2023-10-27 09:35:00|10243.78|10243.78|10239.67|10239.67|10243.78|10243.78|10235.27|10235.27|0
1698399600000|2023-10-27 09:40:00|10239.15|10239.15|10237.95|10237.95|10242.15|10242.15|10237.95|10237.95|0
1698399900000|2023-10-27 09:45:00|10237.69|10237.69|10238.19|10238.19|10238.19|10238.19|10234.39|10234.39|0
1698400200000|2023-10-27 09:50:00|10238.54|10238.54|10239.41|10239.41|10239.6|10239.6|10238.54|10238.54|0
1698400500000|2023-10-27 09:55:00|10239.26|10239.26|10240.38|10240.38|10242.49|10242.49|10238.21|10238.21|0
1698400800000|2023-10-27 10:00:00|10238.01|10238.01|10245.11|10245.11|10245.11|10245.11|10238.01|10238.01|0
1698401100000|2023-10-27 10:05:00|10247.48|10247.48|10248.87|10248.87|10249.23|10249.23|10245.11|10245.11|0
1698401400000|2023-10-27 10:10:00|10249.05|10249.05|10248.37|10248.37|10251.42|10251.42|10248.04|10248.04|0
1698401700000|2023-10-27 10:15:00|10246.34|10246.34|10245.93|10245.93|10246.98|10246.98|10245.72|10245.72|0
1698402000000|2023-10-27 10:20:00|10245.37|10245.37|10237.59|10237.59|10245.37|10245.37|10237.59|10237.59|0
1698402300000|2023-10-27 10:25:00|10237.36|10237.36|10235.05|10235.05|10239.79|10239.79|10235.05|10235.05|0
1698402600000|2023-10-27 10:30:00|10235.94|10235.94|10235.05|10235.05|10236.22|10236.22|10231.48|10231.48|0
1698402900000|2023-10-27 10:35:00|10237.42|10237.42|10235.84|10235.84|10239.87|10239.87|10235.05|10235.05|0
1698403200000|2023-10-27 10:40:00|10235.48|10235.48|10238.91|10238.91|10239.43|10239.43|10235.48|10235.48|0
1698403500000|2023-10-27 10:45:00|10238.76|10238.76|10249.72|10249.72|10249.72|10249.72|10238.76|10238.76|0
1698403800000|2023-10-27 10:50:00|10249.94|10249.94|10244.98|10244.98|10250.72|10250.72|10244.98|10244.98|0
1698404100000|2023-10-27 10:55:00|10244.52|10244.52|10234.46|10234.46|10244.52|10244.52|10234.46|10234.46|0
1698404400000|2023-10-27 11:00:00|10234.72|10234.72|10237.9|10237.9|10240.81|10240.81|10234.72|10234.72|0
1698404700000|2023-10-27 11:05:00|10237.55|10237.55|10227.52|10227.52|10237.55|10237.55|10227.52|10227.52|0
1698405000000|2023-10-27 11:10:00|10227|10227|10223.69|10223.69|10227|10227|10222.28|10222.28|0
1698405300000|2023-10-27 11:15:00|10223.87|10223.87|10225.89|10225.89|10228.96|10228.96|10223.87|10223.87|0
1698405600000|2023-10-27 11:20:00|10228.26|10228.26|10225.19|10225.19|10228.26|10228.26|10225.11|10225.11|0
1698405900000|2023-10-27 11:25:00|10225.71|10225.71|10217.37|10217.37|10225.71|10225.71|10217.37|10217.37|0
1698406200000|2023-10-27 11:30:00|10217.22|10217.22|10215.64|10215.64|10217.48|10217.48|10214.76|10214.76|0
1698406500000|2023-10-27 11:35:00|10215.29|10215.29|10211.7|10211.7|10215.29|10215.29|10211.44|10211.44|0
1698406800000|2023-10-27 11:40:00|10211.96|10211.96|10207.15|10207.15|10212.45|10212.45|10206.27|10206.27|0
1698407100000|2023-10-27 11:45:00|10207.67|10207.67|10197.54|10197.54|10208.91|10208.91|10197.54|10197.54|0
1698407400000|2023-10-27 11:50:00|10197.28|10197.28|10200.91|10200.91|10204.5|10204.5|10197.28|10197.28|0
1698407700000|2023-10-27 11:55:00|10201.43|10201.43|10200.25|10200.25|10204.5|10204.5|10200.25|10200.25|0
1698408000000|2023-10-27 12:00:00|10199.73|10199.73|10194.64|10194.64|10199.73|10199.73|10192.86|10192.86|0
1698408300000|2023-10-27 12:05:00|10194.82|10194.82|10205.24|10205.24|10205.24|10205.24|10194.82|10194.82|0
1698408600000|2023-10-27 12:10:00|10205.07|10205.07|10204.48|10204.48|10207.98|10207.98|10199.72|10199.72|0
1698408900000|2023-10-27 12:15:00|10204.26|10204.26|10204.89|10204.89|10209.8|10209.8|10202.24|10202.24|0
1698409200000|2023-10-27 12:20:00|10204.8|10204.8|10209.54|10209.54|10209.54|10209.54|10201.2|10201.2|0
1698409500000|2023-10-27 12:25:00|10209.28|10209.28|10206.28|10206.28|10209.28|10209.28|10204.54|10204.54|0
1698409800000|2023-10-27 12:30:00|10203.55|10203.55|10212.35|10212.35|10212.5|10212.5|10203.55|10203.55|0
1698410100000|2023-10-27 12:35:00|10212.5|10212.5|10214.01|10214.01|10214.19|10214.19|10212.5|10212.5|0
1698410400000|2023-10-27 12:40:00|10211.64|10211.64|10217.16|10217.16|10217.16|10217.16|10208.11|10208.11|0
1698410700000|2023-10-27 12:45:00|10214.79|10214.79|10221.2|10221.2|10227.34|10227.34|10214.79|10214.79|0
1698411000000|2023-10-27 12:50:00|10218.83|10218.83|10217.02|10217.02|10222.4|10222.4|10211.9|10211.9|0
1698411300000|2023-10-27 12:55:00|10216.85|10216.85|10215.22|10215.22|10225.61|10225.61|10215.22|10215.22|0
1698411600000|2023-10-27 13:00:00|10217.59|10217.59|10230.32|10230.32|10230.32|10230.32|10217.59|10217.59|0
1698411900000|2023-10-27 13:05:00|10230.5|10230.5|10233.84|10233.84|10238.59|10238.59|10230.5|10230.5|0
1698412200000|2023-10-27 13:10:00|10234.1|10234.1|10224.02|10224.02|10236.21|10236.21|10224.02|10224.02|0
1698412500000|2023-10-27 13:15:00|10224.19|10224.19|10231.12|10231.12|10231.38|10231.38|10224.19|10224.19|0
1698412800000|2023-10-27 13:20:00|10230.94|10230.94|10231.71|10231.71|10240.93|10240.93|10230.76|10230.76|0
1698413100000|2023-10-27 13:25:00|10234.08|10234.08|10224.72|10224.72|10234.08|10234.08|10224.72|10224.72|0
1698413400000|2023-10-27 13:30:00|10224.98|10224.98|10216.03|10216.03|10227.23|10227.23|10216.03|10216.03|0
1698413700000|2023-10-27 13:35:00|10215.85|10215.85|10207.15|10207.15|10218.01|10218.01|10204.52|10204.52|0
1698414000000|2023-10-27 13:40:00|10206.89|10206.89|10192.36|10192.36|10206.89|10206.89|10191.79|10191.79|0
1698414300000|2023-10-27 13:45:00|10193.07|10193.07|10181.96|10181.96|10196.31|10196.31|10181.96|10181.96|0
1698414600000|2023-10-27 13:50:00|10181.68|10181.68|10180.92|10180.92|10181.94|10181.94|10171.44|10171.44|0
1698414900000|2023-10-27 13:55:00|10183.29|10183.29|10187.45|10187.45|10188.2|10188.2|10183.29|10183.29|0
1698415200000|2023-10-27 14:00:00|10188.85|10188.85|10190.19|10190.19|10190.36|10190.36|10171.91|10171.91|0
1698415500000|2023-10-27 14:05:00|10191.23|10191.23|10194.65|10194.65|10203.85|10203.85|10190.09|10190.09|0
1698415800000|2023-10-27 14:10:00|10194.91|10194.91|10199.34|10199.34|10199.86|10199.86|10187.41|10187.41|0
1698416100000|2023-10-27 14:15:00|10198.99|10198.99|10179.91|10179.91|10198.99|10198.99|10179.29|10179.29|0
1698416400000|2023-10-27 14:20:00|10180.09|10180.09|10167.55|10167.55|10183.58|10183.58|10167.03|10167.03|0
1698416700000|2023-10-27 14:25:00|10166.51|10166.51|10162.94|10162.94|10173.33|10173.33|10162.04|10162.04|0
1698417000000|2023-10-27 14:30:00|10162.75|10162.75|10159.4|10159.4|10166.49|10166.49|10151.39|10151.39|0
1698417300000|2023-10-27 14:35:00|10159.66|10159.66|10160.78|10160.78|10168.98|10168.98|10156.5|10156.5|0
1698417600000|2023-10-27 14:40:00|10160.52|10160.52|10149.6|10149.6|10160.78|10160.78|10148.71|10148.71|0
1698417900000|2023-10-27 14:45:00|10149.86|10149.86|10155.97|10155.97|10155.97|10155.97|10148.9|10148.9|0
1698418200000|2023-10-27 14:50:00|10156.23|10156.23|10161.81|10161.81|10163.45|10163.45|10156.23|10156.23|0
1698418500000|2023-10-27 14:55:00|10162.33|10162.33|10163.99|10163.99|10165.93|10165.93|10159.36|10159.36|0
1698418800000|2023-10-27 15:00:00|10164.17|10164.17|10168.73|10168.73|10172.89|10172.89|10164.09|10164.09|0
1698419100000|2023-10-27 15:05:00|10168.47|10168.47|10180.99|10180.99|10181.45|10181.45|10168.21|10168.21|0
1698419400000|2023-10-27 15:10:00|10181.09|10181.09|10187.98|10187.98|10190.8|10190.8|10180.68|10180.68|0
1698419700000|2023-10-27 15:15:00|10188.21|10188.21|10195.95|10195.95|10203.86|10203.86|10188.21|10188.21|0
1698420000000|2023-10-27 15:20:00|10195.59|10195.59|10198.23|10198.23|10198.67|10198.67|10191.57|10191.57|0
1698420300000|2023-10-27 15:25:00|10198.41|10198.41|10193.8|10193.8|10198.41|10198.41|10191.12|10191.12|0
1698653700000|2023-10-30 08:15:00|10344.84|10344.84|10356.3|10356.3|10367.98|10367.98|10344.84|10344.84|0
1698654000000|2023-10-30 08:20:00|10357.34|10357.34|10357.44|10357.44|10365.79|10365.79|10347.73|10347.73|0
1698654300000|2023-10-30 08:25:00|10357.91|10357.91|10358.03|10358.03|10376.82|10376.82|10352.03|10352.03|0
1698654600000|2023-10-30 08:30:00|10358.21|10358.21|10347.71|10347.71|10359.63|10359.63|10347.53|10347.53|0
1698654900000|2023-10-30 08:35:00|10347.36|10347.36|10350.67|10350.67|10351.44|10351.44|10343.73|10343.73|0
1698655200000|2023-10-30 08:40:00|10350.85|10350.85|10344.15|10344.15|10350.85|10350.85|10344.15|10344.15|0
1698655500000|2023-10-30 08:45:00|10343.79|10343.79|10325.37|10325.37|10345.56|10345.56|10324.29|10324.29|0
1698655800000|2023-10-30 08:50:00|10325.21|10325.21|10328.61|10328.61|10334.53|10334.53|10324.28|10324.28|0
1698656100000|2023-10-30 08:55:00|10328.97|10328.97|10325.36|10325.36|10332.03|10332.03|10323.66|10323.66|0
1698656400000|2023-10-30 09:00:00|10327.73|10327.73|10327.32|10327.32|10332.47|10332.47|10327.13|10327.13|0
1698656700000|2023-10-30 09:05:00|10326.97|10326.97|10325.58|10325.58|10327.85|10327.85|10325.23|10325.23|0
1698657000000|2023-10-30 09:10:00|10325.94|10325.94|10332.4|10332.4|10334.4|10334.4|10325.94|10325.94|0
1698657300000|2023-10-30 09:15:00|10333.02|10333.02|10331.08|10331.08|10333.2|10333.2|10331.08|10331.08|0
1698657600000|2023-10-30 09:20:00|10328.71|10328.71|10327.04|10327.04|10328.71|10328.71|10323.32|10323.32|0
1698657900000|2023-10-30 09:25:00|10326.52|10326.52|10321.62|10321.62|10328.02|10328.02|10315.64|10315.64|0
1698658200000|2023-10-30 09:30:00|10319.25|10319.25|10312.56|10312.56|10321.81|10321.81|10311.85|10311.85|0
1698658500000|2023-10-30 09:35:00|10312.49|10312.49|10307.55|10307.55|10312.49|10312.49|10304.28|10304.28|0
1698658800000|2023-10-30 09:40:00|10307.03|10307.03|10312.53|10312.53|10312.61|10312.61|10303.93|10303.93|0
1698659100000|2023-10-30 09:45:00|10312.17|10312.17|10312.77|10312.77|10316.2|10316.2|10311.65|10311.65|0
1698659400000|2023-10-30 09:50:00|10310.4|10310.4|10310.31|10310.31|10312.85|10312.85|10308.31|10308.31|0
1698659700000|2023-10-30 09:55:00|10309.97|10309.97|10307.9|10307.9|10310.73|10310.73|10306.15|10306.15|0
1698660000000|2023-10-30 10:00:00|10307.71|10307.71|10323.74|10323.74|10324.53|10324.53|10307.71|10307.71|0
1698660300000|2023-10-30 10:05:00|10325.3|10325.3|10327.7|10327.7|10329.34|10329.34|10325.15|10325.15|0
1698660600000|2023-10-30 10:10:00|10328.22|10328.22|10309.39|10309.39|10328.22|10328.22|10309.39|10309.39|0
1698660900000|2023-10-30 10:15:00|10309.22|10309.22|10300.84|10300.84|10309.75|10309.75|10300.48|10300.48|0
1698661200000|2023-10-30 10:20:00|10300.48|10300.48|10294.68|10294.68|10301.38|10301.38|10294.68|10294.68|0
1698661500000|2023-10-30 10:25:00|10294.59|10294.59|10301.36|10301.36|10302.32|10302.32|10294.35|10294.35|0
1698661800000|2023-10-30 10:30:00|10301.62|10301.62|10309.83|10309.83|10309.83|10309.83|10301.62|10301.62|0
1698662100000|2023-10-30 10:35:00|10309.65|10309.65|10309.23|10309.23|10309.72|10309.72|10308.65|10308.65|0
1698662400000|2023-10-30 10:40:00|10313.97|10313.97|10312.02|10312.02|10317.17|10317.17|10309.1|10309.1|0
1698662700000|2023-10-30 10:45:00|10311.48|10311.48|10312.1|10312.1|10312.1|10312.1|10310.35|10310.35|0
1698663000000|2023-10-30 10:50:00|10311.93|10311.93|10325.5|10325.5|10327.24|10327.24|10311.93|10311.93|0
1698663300000|2023-10-30 10:55:00|10325.59|10325.59|10319.56|10319.56|10329.02|10329.02|10319.56|10319.56|0
1698663600000|2023-10-30 11:00:00|10319.28|10319.28|10312.91|10312.91|10319.28|10319.28|10312.91|10312.91|0
1698663900000|2023-10-30 11:05:00|10312.82|10312.82|10315.99|10315.99|10319.12|10319.12|10312.82|10312.82|0
1698664200000|2023-10-30 11:10:00|10315.69|10315.69|10310.01|10310.01|10316.33|10316.33|10310.01|10310.01|0
1698664500000|2023-10-30 11:15:00|10310.36|10310.36|10316.09|10316.09|10316.72|10316.72|10310.36|10310.36|0
1698664800000|2023-10-30 11:20:00|10316.28|10316.28|10318.02|10318.02|10319.24|10319.24|10314.94|10314.94|0
1698665100000|2023-10-30 11:25:00|10318.17|10318.17|10315.62|10315.62|10318.43|10318.43|10314.55|10314.55|0
1698665400000|2023-10-30 11:30:00|10315.36|10315.36|10324.55|10324.55|10326.92|10326.92|10312.39|10312.39|0
1698665700000|2023-10-30 11:35:00|10324.2|10324.2|10333.48|10333.48|10333.48|10333.48|10324.2|10324.2|0
1698666000000|2023-10-30 11:40:00|10333.3|10333.3|10330.03|10330.03|10333.66|10333.66|10329.68|10329.68|0
1698666300000|2023-10-30 11:45:00|10327.66|10327.66|10323.12|10323.12|10328.02|10328.02|10322.93|10322.93|0
1698666600000|2023-10-30 11:50:00|10323.29|10323.29|10323.27|10323.27|10324.64|10324.64|10323.1|10323.1|0
1698666900000|2023-10-30 11:55:00|10323.63|10323.63|10326.07|10326.07|10328.4|10328.4|10323.63|10323.63|0
1698667200000|2023-10-30 12:00:00|10328.44|10328.44|10311|10311|10328.62|10328.62|10311|10311|0
1698667500000|2023-10-30 12:05:00|10310.64|10310.64|10309.17|10309.17|10310.99|10310.99|10307.08|10307.08|0
1698667800000|2023-10-30 12:10:00|10308.81|10308.81|10310.01|10310.01|10310.11|10310.11|10308.81|10308.81|0
1698668100000|2023-10-30 12:15:00|10310.36|10310.36|10321.19|10321.19|10324.28|10324.28|10310.36|10310.36|0
1698668400000|2023-10-30 12:20:00|10321.45|10321.45|10322.54|10322.54|10325.28|10325.28|10318.39|10318.39|0
1698668700000|2023-10-30 12:25:00|10322.64|10322.64|10321.97|10321.97|10323.87|10323.87|10320.66|10320.66|0
1698669000000|2023-10-30 12:30:00|10324.34|10324.34|10321.07|10321.07|10325.3|10325.3|10319.59|10319.59|0
1698669300000|2023-10-30 12:35:00|10321|10321|10318.75|10318.75|10321|10321|10314.54|10314.54|0
1698669600000|2023-10-30 12:40:00|10319.44|10319.44|10333.16|10333.16|10333.52|10333.52|10319.44|10319.44|0
1698669900000|2023-10-30 12:45:00|10330.79|10330.79|10330.61|10330.61|10333.1|10333.1|10329.81|10329.81|0
1698670200000|2023-10-30 12:50:00|10331.15|10331.15|10341.37|10341.37|10343.22|10343.22|10330.97|10330.97|0
1698670500000|2023-10-30 12:55:00|10341.01|10341.01|10339.13|10339.13|10341.68|10341.68|10336.6|10336.6|0
1698670800000|2023-10-30 13:00:00|10336.83|10336.83|10335.5|10335.5|10339.53|10339.53|10333.75|10333.75|0
1698671100000|2023-10-30 13:05:00|10335.67|10335.67|10333.05|10333.05|10335.67|10335.67|10328.59|10328.59|0
1698671400000|2023-10-30 13:10:00|10333.31|10333.31|10338.32|10338.32|10339.21|10339.21|10332.83|10332.83|0
1698671700000|2023-10-30 13:15:00|10338.14|10338.14|10342.51|10342.51|10345.33|10345.33|10338.14|10338.14|0
1698672000000|2023-10-30 13:20:00|10344.88|10344.88|10346.51|10346.51|10346.69|10346.69|10342.5|10342.5|0
1698672300000|2023-10-30 13:25:00|10344.14|10344.14|10337.43|10337.43|10346.51|10346.51|10337.08|10337.08|0
1698672600000|2023-10-30 13:30:00|10335.06|10335.06|10336.21|10336.21|10339.3|10339.3|10334.88|10334.88|0
1698672900000|2023-10-30 13:35:00|10336.03|10336.03|10326.37|10326.37|10336.5|10336.5|10326.03|10326.03|0
1698673200000|2023-10-30 13:40:00|10325.99|10325.99|10338.61|10338.61|10338.61|10338.61|10318.4|10318.4|0
1698673500000|2023-10-30 13:45:00|10338.43|10338.43|10350.43|10350.43|10351.85|10351.85|10338.43|10338.43|0
1698673800000|2023-10-30 13:50:00|10350.6|10350.6|10345.81|10345.81|10354.65|10354.65|10344.92|10344.92|0
1698674100000|2023-10-30 13:55:00|10348.18|10348.18|10348.02|10348.02|10351.32|10351.32|10345.82|10345.82|0
1698674400000|2023-10-30 14:00:00|10348.2|10348.2|10344.24|10344.24|10348.55|10348.55|10342.71|10342.71|0
1698674700000|2023-10-30 14:05:00|10344.15|10344.15|10343.91|10343.91|10347.16|10347.16|10336.48|10336.48|0
1698675000000|2023-10-30 14:10:00|10343.21|10343.21|10336.1|10336.1|10343.21|10343.21|10335.35|10335.35|0
1698675300000|2023-10-30 14:15:00|10335.58|10335.58|10338.19|10338.19|10339.84|10339.84|10332.39|10332.39|0
1698675600000|2023-10-30 14:20:00|10338.01|10338.01|10325.84|10325.84|10338.27|10338.27|10325.33|10325.33|0
1698675900000|2023-10-30 14:25:00|10323.47|10323.47|10327.61|10327.61|10327.7|10327.7|10321.1|10321.1|0
1698676200000|2023-10-30 14:30:00|10325.24|10325.24|10326.29|10326.29|10329.28|10329.28|10325.24|10325.24|0
1698676500000|2023-10-30 14:35:00|10331.03|10331.03|10331.96|10331.96|10336.42|10336.42|10331.03|10331.03|0
1698676800000|2023-10-30 14:40:00|10329.59|10329.59|10322.17|10322.17|10331.05|10331.05|10322.17|10322.17|0
1698677100000|2023-10-30 14:45:00|10321.99|10321.99|10319.76|10319.76|10326.34|10326.34|10319.76|10319.76|0
1698677400000|2023-10-30 14:50:00|10319.41|10319.41|10324.69|10324.69|10326.03|10326.03|10317.48|10317.48|0
1698677700000|2023-10-30 14:55:00|10325.47|10325.47|10317.96|10317.96|10325.47|10325.47|10317.27|10317.27|0
1698678000000|2023-10-30 15:00:00|10317.43|10317.43|10335.94|10335.94|10335.94|10335.94|10317.43|10317.43|0
1698678300000|2023-10-30 15:05:00|10335.68|10335.68|10340.85|10340.85|10342.27|10342.27|10335.68|10335.68|0
1698678600000|2023-10-30 15:10:00|10341|10341|10342.22|10342.22|10344.87|10344.87|10339.85|10339.85|0
1698678900000|2023-10-30 15:15:00|10342.15|10342.15|10332.86|10332.86|10342.42|10342.42|10332.25|10332.25|0
1698679200000|2023-10-30 15:20:00|10331.47|10331.47|10320.55|10320.55|10332.26|10332.26|10315.37|10315.37|0
1698679500000|2023-10-30 15:25:00|10320.72|10320.72|10333.65|10333.65|10333.83|10333.83|10320.72|10320.72|0
1698679800000|2023-10-30 15:30:00|10333.83|10333.83|10339.34|10339.34|10340.47|10340.47|10333.83|10333.83|0
1698680100000|2023-10-30 15:35:00|10338.99|10338.99|10333.92|10333.92|10346.92|10346.92|10333.92|10333.92|0
1698680400000|2023-10-30 15:40:00|10333.4|10333.4|10342.64|10342.64|10344.94|10344.94|10331.64|10331.64|0
1698680700000|2023-10-30 15:45:00|10342.46|10342.46|10348.78|10348.78|10351.56|10351.56|10342.29|10342.29|0
1698681000000|2023-10-30 15:50:00|10348.43|10348.43|10354.87|10354.87|10357.51|10357.51|10346.24|10346.24|0
1698681300000|2023-10-30 15:55:00|10355.05|10355.05|10359.14|10359.14|10362.03|10362.03|10352.61|10352.61|0
1698681600000|2023-10-30 16:00:00|10358.96|10358.96|10368.18|10368.18|10368.18|10368.18|10358.62|10358.62|0
1698681900000|2023-10-30 16:05:00|10368|10368|10357.6|10357.6|10368.35|10368.35|10355.65|10355.65|0
1698682200000|2023-10-30 16:10:00|10357.78|10357.78|10361|10361|10364.68|10364.68|10355.58|10355.58|0
1698682500000|2023-10-30 16:15:00|10360.66|10360.66|10357.55|10357.55|10367.74|10367.74|10357.55|10357.55|0
1698682800000|2023-10-30 16:20:00|10357.62|10357.62|10361.5|10361.5|10361.94|10361.94|10357.62|10357.62|0
1698683100000|2023-10-30 16:25:00|10361.32|10361.32|10351.83|10351.83|10364.05|10364.05|10350.26|10350.26|0
1698740100000|2023-10-31 08:15:00|10399.01|10399.01|10386.91|10386.91|10400.47|10400.47|10383.04|10383.04|0
1698740400000|2023-10-31 08:20:00|10386.19|10386.19|10402.12|10402.12|10404.67|10404.67|10384.34|10384.34|0
1698740700000|2023-10-31 08:25:00|10403.19|10403.19|10400.03|10400.03|10403.19|10403.19|10397.05|10397.05|0
1698741000000|2023-10-31 08:30:00|10399.69|10399.69|10381.32|10381.32|10399.69|10399.69|10378.71|10378.71|0
1698741300000|2023-10-31 08:35:00|10381.55|10381.55|10389.79|10389.79|10396.39|10396.39|10380.6|10380.6|0
1698741600000|2023-10-31 08:40:00|10392.16|10392.16|10401.49|10401.49|10401.77|10401.77|10392.16|10392.16|0
1698741900000|2023-10-31 08:45:00|10400.78|10400.78|10407.05|10407.05|10411.31|10411.31|10400.34|10400.34|0
1698742200000|2023-10-31 08:50:00|10407.4|10407.4|10423.43|10423.43|10423.43|10423.43|10404.75|10404.75|0
1698742500000|2023-10-31 08:55:00|10423.77|10423.77|10417.62|10417.62|10424.29|10424.29|10414.12|10414.12|0
1698742800000|2023-10-31 09:00:00|10417.27|10417.27|10431.52|10431.52|10432.61|10432.61|10416.92|10416.92|0
1698743100000|2023-10-31 09:05:00|10431.71|10431.71|10436.1|10436.1|10438.18|10438.18|10429.07|10429.07|0
1698743400000|2023-10-31 09:10:00|10437.15|10437.15|10441.48|10441.48|10451|10451|10437.15|10437.15|0
1698743700000|2023-10-31 09:15:00|10441.74|10441.74|10447.22|10447.22|10447.33|10447.33|10438.68|10438.68|0
1698744000000|2023-10-31 09:20:00|10444.85|10444.85|10446.84|10446.84|10449.73|10449.73|10442.2|10442.2|0
1698744300000|2023-10-31 09:25:00|10444.3|10444.3|10446.62|10446.62|10448.99|10448.99|10443.13|10443.13|0
1698744600000|2023-10-31 09:30:00|10446.98|10446.98|10457.94|10457.94|10458.2|10458.2|10444.79|10444.79|0
1698744900000|2023-10-31 09:35:00|10457.58|10457.58|10461.61|10461.61|10463.14|10463.14|10457.4|10457.4|0
1698745200000|2023-10-31 09:40:00|10463.98|10463.98|10468.29|10468.29|10468.29|10468.29|10462.39|10462.39|0
1698745500000|2023-10-31 09:45:00|10467.93|10467.93|10476.19|10476.19|10476.19|10476.19|10467.75|10467.75|0
1698745800000|2023-10-31 09:50:00|10476.01|10476.01|10474.28|10474.28|10476.19|10476.19|10473.23|10473.23|0
1698746100000|2023-10-31 09:55:00|10475.15|10475.15|10470.98|10470.98|10483.18|10483.18|10470.98|10470.98|0
1698746400000|2023-10-31 10:00:00|10470.45|10470.45|10469.61|10469.61|10474.97|10474.97|10469.61|10469.61|0
1698746700000|2023-10-31 10:05:00|10469.43|10469.43|10462.7|10462.7|10470.14|10470.14|10462.17|10462.17|0
1698747000000|2023-10-31 10:10:00|10463.06|10463.06|10469|10469|10471.37|10471.37|10462.44|10462.44|0
1698747300000|2023-10-31 10:15:00|10468.22|10468.22|10466.41|10466.41|10471.9|10471.9|10466.23|10466.23|0
1698747600000|2023-10-31 10:20:00|10465.7|10465.7|10460.05|10460.05|10466.22|10466.22|10452.43|10452.43|0
1698747900000|2023-10-31 10:25:00|10459.52|10459.52|10452.08|10452.08|10459.87|10459.87|10449.71|10449.71|0
1698748200000|2023-10-31 10:30:00|10451.72|10451.72|10453.1|10453.1|10453.92|10453.92|10450.84|10450.84|0
1698748500000|2023-10-31 10:35:00|10452.56|10452.56|10457.06|10457.06|10457.4|10457.4|10450.91|10450.91|0
1698748800000|2023-10-31 10:40:00|10454.69|10454.69|10452.68|10452.68|10454.69|10454.69|10451.8|10451.8|0
1698749100000|2023-10-31 10:45:00|10455.05|10455.05|10472.81|10472.81|10473.75|10473.75|10455.05|10455.05|0
1698749400000|2023-10-31 10:50:00|10472.46|10472.46|10465.71|10465.71|10472.46|10472.46|10463.5|10463.5|0
1698749700000|2023-10-31 10:55:00|10465.43|10465.43|10467.14|10467.14|10467.14|10467.14|10461.78|10461.78|0
1698750000000|2023-10-31 11:00:00|10464.77|10464.77|10457.41|10457.41|10466.24|10466.24|10456.63|10456.63|0
1698750300000|2023-10-31 11:05:00|10456.34|10456.34|10445.74|10445.74|10456.34|10456.34|10445.74|10445.74|0
1698750600000|2023-10-31 11:10:00|10445.22|10445.22|10445.48|10445.48|10449.1|10449.1|10445.22|10445.22|0
1698750900000|2023-10-31 11:15:00|10445.3|10445.3|10446.82|10446.82|10446.82|10446.82|10444.68|10444.68|0
1698751200000|2023-10-31 11:20:00|10446.99|10446.99|10453.48|10453.48|10456.55|10456.55|10446.99|10446.99|0
1698751500000|2023-10-31 11:25:00|10453.22|10453.22|10450.24|10450.24|10453.22|10453.22|10449.62|10449.62|0
1698751800000|2023-10-31 11:30:00|10452.61|10452.61|10453.13|10453.13|10453.13|10453.13|10452.35|10452.35|0
1698752100000|2023-10-31 11:35:00|10452.87|10452.87|10447.41|10447.41|10452.87|10452.87|10447.23|10447.23|0
1698752400000|2023-10-31 11:40:00|10447.23|10447.23|10445.23|10445.23|10447.31|10447.31|10444.68|10444.68|0
1698752700000|2023-10-31 11:45:00|10445.4|10445.4|10455.62|10455.62|10459.03|10459.03|10445.4|10445.4|0
1698753000000|2023-10-31 11:50:00|10455.79|10455.79|10459.77|10459.77|10463.45|10463.45|10455.27|10455.27|0
1698753300000|2023-10-31 11:55:00|10457.4|10457.4|10454.23|10454.23|10457.4|10457.4|10454.05|10454.05|0
1698753600000|2023-10-31 12:00:00|10453.89|10453.89|10459.06|10459.06|10459.06|10459.06|10450.81|10450.81|0
1698753900000|2023-10-31 12:05:00|10459.84|10459.84|10460.3|10460.3|10460.3|10460.3|10459.06|10459.06|0
1698754200000|2023-10-31 12:10:00|10460.48|10460.48|10469.6|10469.6|10469.6|10469.6|10460.48|10460.48|0
1698754500000|2023-10-31 12:15:00|10471.97|10471.97|10478.52|10478.52|10479.14|10479.14|10471.97|10471.97|0
1698754800000|2023-10-31 12:20:00|10478.17|10478.17|10472.35|10472.35|10483.29|10483.29|10472.26|10472.26|0
1698755100000|2023-10-31 12:25:00|10472.17|10472.17|10474.36|10474.36|10477.78|10477.78|10472.17|10472.17|0
1698755400000|2023-10-31 12:30:00|10474.54|10474.54|10472.77|10472.77|10477.19|10477.19|10472.08|10472.08|0
1698755700000|2023-10-31 12:35:00|10472.51|10472.51|10459.33|10459.33|10472.51|10472.51|10459.14|10459.14|0
1698756000000|2023-10-31 12:40:00|10459.86|10459.86|10456.21|10456.21|10464.3|10464.3|10455.68|10455.68|0
1698756300000|2023-10-31 12:45:00|10458.58|10458.58|10463.94|10463.94|10467|10467|10458.58|10458.58|0
1698756600000|2023-10-31 12:50:00|10461.22|10461.22|10459.27|10459.27|10461.22|10461.22|10455.85|10455.85|0
1698756900000|2023-10-31 12:55:00|10461.64|10461.64|10464.73|10464.73|10464.89|10464.89|10461.64|10461.64|0
1698757200000|2023-10-31 13:00:00|10464.01|10464.01|10452.42|10452.42|10464.53|10464.53|10452.42|10452.42|0
1698757500000|2023-10-31 13:05:00|10452.07|10452.07|10450.75|10450.75|10458.3|10458.3|10450.66|10450.66|0
1698757800000|2023-10-31 13:10:00|10450.57|10450.57|10446.66|10446.66|10452.95|10452.95|10446.49|10446.49|0
1698758100000|2023-10-31 13:15:00|10449.03|10449.03|10442.28|10442.28|10451.94|10451.94|10435.74|10435.74|0
1698758400000|2023-10-31 13:20:00|10441.98|10441.98|10446.3|10446.3|10447.74|10447.74|10441.72|10441.72|0
1698758700000|2023-10-31 13:25:00|10446.04|10446.04|10454.53|10454.53|10454.53|10454.53|10445.4|10445.4|0
1698759000000|2023-10-31 13:30:00|10456.9|10456.9|10466.47|10466.47|10467.7|10467.7|10456.54|10456.54|0
1698759300000|2023-10-31 13:35:00|10464.1|10464.1|10445.15|10445.15|10464.38|10464.38|10445.15|10445.15|0
1698759600000|2023-10-31 13:40:00|10445.84|10445.84|10455.02|10455.02|10459.5|10459.5|10445.84|10445.84|0
1698759900000|2023-10-31 13:45:00|10455.28|10455.28|10466.14|10466.14|10466.14|10466.14|10452.47|10452.47|0
1698760200000|2023-10-31 13:50:00|10463.77|10463.77|10452.44|10452.44|10464.2|10464.2|10451.47|10451.47|0
1698760500000|2023-10-31 13:55:00|10452.08|10452.08|10453.75|10453.75|10455.41|10455.41|10449.32|10449.32|0
1698760800000|2023-10-31 14:00:00|10453.57|10453.57|10446.9|10446.9|10455.87|10455.87|10445.63|10445.63|0
1698761100000|2023-10-31 14:05:00|10446.72|10446.72|10446.44|10446.44|10446.72|10446.72|10438.37|10438.37|0
1698761400000|2023-10-31 14:10:00|10446.8|10446.8|10460.26|10460.26|10467.37|10467.37|10446.8|10446.8|0
1698761700000|2023-10-31 14:15:00|10459.22|10459.22|10454.9|10454.9|10465.89|10465.89|10454.9|10454.9|0
1698762000000|2023-10-31 14:20:00|10455.16|10455.16|10443.69|10443.69|10457.01|10457.01|10443.69|10443.69|0
1698762300000|2023-10-31 14:25:00|10443.34|10443.34|10437.95|10437.95|10445.98|10445.98|10437.89|10437.89|0
1698762600000|2023-10-31 14:30:00|10440.32|10440.32|10434.3|10434.3|10441.82|10441.82|10434.02|10434.02|0
1698762900000|2023-10-31 14:35:00|10433.52|10433.52|10432.97|10432.97|10433.52|10433.52|10426.07|10426.07|0
1698763200000|2023-10-31 14:40:00|10430.6|10430.6|10438.76|10438.76|10439.28|10439.28|10427.65|10427.65|0
1698763500000|2023-10-31 14:45:00|10438.5|10438.5|10437.54|10437.54|10445.1|10445.1|10436.25|10436.25|0
1698763800000|2023-10-31 14:50:00|10435.17|10435.17|10440.47|10440.47|10440.47|10440.47|10435.17|10435.17|0
1698764100000|2023-10-31 14:55:00|10440.83|10440.83|10451.14|10451.14|10451.4|10451.4|10438.29|10438.29|0
1698764400000|2023-10-31 15:00:00|10452.18|10452.18|10447.82|10447.82|10455.02|10455.02|10445.09|10445.09|0
1698764700000|2023-10-31 15:05:00|10448|10448|10453.57|10453.57|10453.87|10453.87|10447.91|10447.91|0
1698765000000|2023-10-31 15:10:00|10453.83|10453.83|10456.8|10456.8|10459.61|10459.61|10453.45|10453.45|0
1698765300000|2023-10-31 15:15:00|10456.62|10456.62|10445.35|10445.35|10456.62|10456.62|10444.9|10444.9|0
1698765600000|2023-10-31 15:20:00|10444.83|10444.83|10437.04|10437.04|10444.94|10444.94|10437.04|10437.04|0
1698765900000|2023-10-31 15:25:00|10436.82|10436.82|10437.84|10437.84|10445.41|10445.41|10436.74|10436.74|0
1698766200000|2023-10-31 15:30:00|10435.47|10435.47|10435.65|10435.65|10435.65|10435.65|10431.45|10431.45|0
1698766500000|2023-10-31 15:35:00|10436.35|10436.35|10424.41|10424.41|10436.61|10436.61|10424.41|10424.41|0
1698766800000|2023-10-31 15:40:00|10424.07|10424.07|10425.05|10425.05|10425.4|10425.4|10419.04|10419.04|0
1698767100000|2023-10-31 15:45:00|10425.4|10425.4|10416.57|10416.57|10425.76|10425.76|10414.72|10414.72|0
1698767400000|2023-10-31 15:50:00|10416.83|10416.83|10413.31|10413.31|10417.61|10417.61|10413.23|10413.23|0
1698767700000|2023-10-31 15:55:00|10413.66|10413.66|10416.62|10416.62|10418.2|10418.2|10413.66|10413.66|0
1698768000000|2023-10-31 16:00:00|10416.81|10416.81|10418.63|10418.63|10419.33|10419.33|10414.17|10414.17|0
1698768300000|2023-10-31 16:05:00|10418.45|10418.45|10413.47|10413.47|10422.5|10422.5|10410.92|10410.92|0
1698768600000|2023-10-31 16:10:00|10413.81|10413.81|10398.5|10398.5|10413.99|10413.99|10398.32|10398.32|0
1698768900000|2023-10-31 16:15:00|10398.68|10398.68|10398.54|10398.54|10400.95|10400.95|10392.95|10392.95|0
1698769200000|2023-10-31 16:20:00|10398.8|10398.8|10396.95|10396.95|10401.88|10401.88|10394.33|10394.33|0
1698769500000|2023-10-31 16:25:00|10397.13|10397.13|10401.35|10401.35|10401.35|10401.35|10392.48|10392.48|0
1698826500000|2023-11-01 08:15:00|10399.27|10399.27|10363.49|10363.49|10399.27|10399.27|10357.69|10357.69|0
1698826800000|2023-11-01 08:20:00|10362.44|10362.44|10374.51|10374.51|10376.35|10376.35|10362.44|10362.44|0
1698827100000|2023-11-01 08:25:00|10374.04|10374.04|10362.17|10362.17|10374.04|10374.04|10362.17|10362.17|0
1698827400000|2023-11-01 08:30:00|10361.83|10361.83|10385.49|10385.49|10389.18|10389.18|10361.48|10361.48|0
1698827700000|2023-11-01 08:35:00|10384.42|10384.42|10397.23|10397.23|10401.25|10401.25|10384.42|10384.42|0
1698828000000|2023-11-01 08:40:00|10394.86|10394.86|10379.52|10379.52|10396.28|10396.28|10377.15|10377.15|0
1698828300000|2023-11-01 08:45:00|10378.82|10378.82|10375.73|10375.73|10383.36|10383.36|10369.39|10369.39|0
1698828600000|2023-11-01 08:50:00|10373.36|10373.36|10372.41|10372.41|10373.36|10373.36|10363.25|10363.25|0
1698828900000|2023-11-01 08:55:00|10372.23|10372.23|10380.2|10380.2|10382.57|10382.57|10364.58|10364.58|0
1698829200000|2023-11-01 09:00:00|10377.83|10377.83|10381.1|10381.1|10381.1|10381.1|10371.79|10371.79|0
1698829500000|2023-11-01 09:05:00|10381.64|10381.64|10386.83|10386.83|10387.36|10387.36|10379.14|10379.14|0
1698829800000|2023-11-01 09:10:00|10384.46|10384.46|10379.2|10379.2|10384.46|10384.46|10377.72|10377.72|0
1698830100000|2023-11-01 09:15:00|10379.38|10379.38|10375.74|10375.74|10379.53|10379.53|10371.37|10371.37|0
1698830400000|2023-11-01 09:20:00|10373.37|10373.37|10365.77|10365.77|10373.9|10373.9|10362|10362|0
1698830700000|2023-11-01 09:25:00|10366.84|10366.84|10377|10377|10377|10377|10362.45|10362.45|0
1698831000000|2023-11-01 09:30:00|10377.7|10377.7|10381.73|10381.73|10391.49|10391.49|10377.7|10377.7|0
1698831300000|2023-11-01 09:35:00|10381.47|10381.47|10377.61|10377.61|10385.92|10385.92|10377.61|10377.61|0
1698831600000|2023-11-01 09:40:00|10377.78|10377.78|10375.23|10375.23|10381.03|10381.03|10373.39|10373.39|0
1698831900000|2023-11-01 09:45:00|10375.59|10375.59|10367.45|10367.45|10375.59|10375.59|10367.45|10367.45|0
1698832200000|2023-11-01 09:50:00|10365.08|10365.08|10369.07|10369.07|10369.07|10369.07|10360.33|10360.33|0
1698832500000|2023-11-01 09:55:00|10370.12|10370.12|10364.13|10364.13|10372.14|10372.14|10363.95|10363.95|0
1698832800000|2023-11-01 10:00:00|10366.5|10366.5|10359.29|10359.29|10366.86|10366.86|10359.29|10359.29|0
1698833100000|2023-11-01 10:05:00|10361.66|10361.66|10357.91|10357.91|10361.75|10361.75|10356.83|10356.83|0
1698833400000|2023-11-01 10:10:00|10357.63|10357.63|10361.5|10361.5|10361.5|10361.5|10352.98|10352.98|0
1698833700000|2023-11-01 10:15:00|10361.32|10361.32|10358.42|10358.42|10362.01|10362.01|10358.42|10358.42|0
1698834000000|2023-11-01 10:20:00|10357.9|10357.9|10350.35|10350.35|10357.9|10357.9|10350.06|10350.06|0
1698834300000|2023-11-01 10:25:00|10347.98|10347.98|10353.13|10353.13|10353.28|10353.28|10347.98|10347.98|0
1698834600000|2023-11-01 10:30:00|10353.51|10353.51|10361.19|10361.19|10363.57|10363.57|10351.89|10351.89|0
1698834900000|2023-11-01 10:35:00|10358.82|10358.82|10357.96|10357.96|10366.71|10366.71|10357.96|10357.96|0
1698835200000|2023-11-01 10:40:00|10357.7|10357.7|10362.77|10362.77|10362.86|10362.86|10356.16|10356.16|0
1698835500000|2023-11-01 10:45:00|10362.41|10362.41|10359|10359|10362.41|10362.41|10358.64|10358.64|0
1698835800000|2023-11-01 10:50:00|10358.64|10358.64|10357.41|10357.41|10360.48|10360.48|10357.41|10357.41|0
1698836100000|2023-11-01 10:55:00|10357.15|10357.15|10361.31|10361.31|10363.21|10363.21|10357.15|10357.15|0
1698836400000|2023-11-01 11:00:00|10363.68|10363.68|10372.58|10372.58|10374.86|10374.86|10363.68|10363.68|0
1698836700000|2023-11-01 11:05:00|10372.51|10372.51|10361.03|10361.03|10373.04|10373.04|10360.77|10360.77|0
1698837000000|2023-11-01 11:10:00|10360.85|10360.85|10366.21|10366.21|10366.21|10366.21|10360.13|10360.13|0
1698837300000|2023-11-01 11:15:00|10366.39|10366.39|10367.32|10367.32|10367.67|10367.67|10364.59|10364.59|0
1698837600000|2023-11-01 11:20:00|10367.14|10367.14|10360.59|10360.59|10367.14|10367.14|10360.49|10360.49|0
1698837900000|2023-11-01 11:25:00|10361.11|10361.11|10366.53|10366.53|10367.08|10367.08|10360.76|10360.76|0
1698838200000|2023-11-01 11:30:00|10366.01|10366.01|10360.45|10360.45|10366.2|10366.2|10360.45|10360.45|0
1698838500000|2023-11-01 11:35:00|10360.71|10360.71|10362.01|10362.01|10362.01|10362.01|10360.71|10360.71|0
1698838800000|2023-11-01 11:40:00|10362.19|10362.19|10353.31|10353.31|10362.19|10362.19|10351.29|10351.29|0
1698839100000|2023-11-01 11:45:00|10353.14|10353.14|10345.62|10345.62|10353.14|10353.14|10344.97|10344.97|0
1698839400000|2023-11-01 11:50:00|10345.47|10345.47|10352.09|10352.09|10352.12|10352.12|10345.32|10345.32|0
1698839700000|2023-11-01 11:55:00|10352.43|10352.43|10357.78|10357.78|10357.78|10357.78|10352.43|10352.43|0
1698840000000|2023-11-01 12:00:00|10358.04|10358.04|10363.68|10363.68|10368.18|10368.18|10358.04|10358.04|0
1698840300000|2023-11-01 12:05:00|10363.14|10363.14|10364.12|10364.12|10366.57|10366.57|10362.52|10362.52|0
1698840600000|2023-11-01 12:10:00|10364.3|10364.3|10373.75|10373.75|10375.65|10375.65|10364.3|10364.3|0
1698840900000|2023-11-01 12:15:00|10376.02|10376.02|10369.93|10369.93|10376.7|10376.7|10367.83|10367.83|0
1698841200000|2023-11-01 12:20:00|10372.84|10372.84|10373.65|10373.65|10373.91|10373.91|10372.49|10372.49|0
1698841500000|2023-11-01 12:25:00|10373.82|10373.82|10378.95|10378.95|10379.18|10379.18|10373.65|10373.65|0
1698841800000|2023-11-01 12:30:00|10381.32|10381.32|10397.03|10397.03|10400.37|10400.37|10381.32|10381.32|0
1698842100000|2023-11-01 12:35:00|10394.66|10394.66|10394.78|10394.78|10395.16|10395.16|10391.26|10391.26|0
1698842400000|2023-11-01 12:40:00|10394.96|10394.96|10395.47|10395.47|10395.47|10395.47|10391.47|10391.47|0
1698842700000|2023-11-01 12:45:00|10395.21|10395.21|10405.32|10405.32|10405.32|10405.32|10395.21|10395.21|0
1698843000000|2023-11-01 12:50:00|10405.06|10405.06|10410.55|10410.55|10416.07|10416.07|10404.53|10404.53|0
1698843300000|2023-11-01 12:55:00|10410.37|10410.37|10411.18|10411.18|10411.18|10411.18|10407.14|10407.14|0
1698843600000|2023-11-01 13:00:00|10408.81|10408.81|10411.85|10411.85|10411.85|10411.85|10405.98|10405.98|0
1698843900000|2023-11-01 13:05:00|10411.51|10411.51|10422.23|10422.23|10422.23|10422.23|10411.51|10411.51|0
1698844200000|2023-11-01 13:10:00|10422.49|10422.49|10424.55|10424.55|10430.54|10430.54|10422.49|10422.49|0
1698844500000|2023-11-01 13:15:00|10424.64|10424.64|10433.42|10433.42|10435.6|10435.6|10424.38|10424.38|0
1698844800000|2023-11-01 13:20:00|10434.2|10434.2|10441.5|10441.5|10441.5|10441.5|10431.5|10431.5|0
1698845100000|2023-11-01 13:25:00|10441.41|10441.41|10447.94|10447.94|10447.94|10447.94|10440.93|10440.93|0
1698845400000|2023-11-01 13:30:00|10448.12|10448.12|10452.19|10452.19|10460.54|10460.54|10448.12|10448.12|0
1698845700000|2023-11-01 13:35:00|10452.01|10452.01|10474.73|10474.73|10474.73|10474.73|10450.6|10450.6|0
1698846000000|2023-11-01 13:40:00|10474.99|10474.99|10474.83|10474.83|10480.27|10480.27|10471.08|10471.08|0
1698846300000|2023-11-01 13:45:00|10477.2|10477.2|10486.15|10486.15|10488.21|10488.21|10476.68|10476.68|0
1698846600000|2023-11-01 13:50:00|10486.3|10486.3|10480.24|10480.24|10488.14|10488.14|10472.62|10472.62|0
1698846900000|2023-11-01 13:55:00|10479.98|10479.98|10475.24|10475.24|10480.07|10480.07|10474.45|10474.45|0
1698847200000|2023-11-01 14:00:00|10478.13|10478.13|10466.71|10466.71|10482.61|10482.61|10465.19|10465.19|0
1698847500000|2023-11-01 14:05:00|10466.53|10466.53|10463.19|10463.19|10468.2|10468.2|10460.3|10460.3|0
1698847800000|2023-11-01 14:10:00|10463.45|10463.45|10463.64|10463.64|10466.01|10466.01|10456.34|10456.34|0
1698848100000|2023-11-01 14:15:00|10463.46|10463.46|10452.6|10452.6|10463.46|10463.46|10446.39|10446.39|0
1698848400000|2023-11-01 14:20:00|10452.95|10452.95|10457.06|10457.06|10459.43|10459.43|10446.27|10446.27|0
1698848700000|2023-11-01 14:25:00|10457.78|10457.78|10446.07|10446.07|10457.78|10457.78|10444.91|10444.91|0
1698849000000|2023-11-01 14:30:00|10443.7|10443.7|10442.51|10442.51|10448.77|10448.77|10442.34|10442.34|0
1698849300000|2023-11-01 14:35:00|10442.77|10442.77|10445.99|10445.99|10453.51|10453.51|10442.77|10442.77|0
1698849600000|2023-11-01 14:40:00|10445.81|10445.81|10448.11|10448.11|10448.11|10448.11|10442.13|10442.13|0
1698849900000|2023-11-01 14:45:00|10448.21|10448.21|10442.54|10442.54|10451.61|10451.61|10440.64|10440.64|0
1698850200000|2023-11-01 14:50:00|10442.72|10442.72|10442.93|10442.93|10446.98|10446.98|10442.58|10442.58|0
1698850500000|2023-11-01 14:55:00|10442.58|10442.58|10435.55|10435.55|10443.2|10443.2|10435.55|10435.55|0
1698850800000|2023-11-01 15:00:00|10437.92|10437.92|10435.65|10435.65|10439.51|10439.51|10435.65|10435.65|0
1698851100000|2023-11-01 15:05:00|10435.47|10435.47|10436.79|10436.79|10439.56|10439.56|10435.29|10435.29|0
1698851400000|2023-11-01 15:10:00|10436.09|10436.09|10419.48|10419.48|10436.09|10436.09|10416.29|10416.29|0
1698851700000|2023-11-01 15:15:00|10419.3|10419.3|10420.23|10420.23|10420.34|10420.34|10417.13|10417.13|0
1698852000000|2023-11-01 15:20:00|10420.75|10420.75|10416.63|10416.63|10420.75|10420.75|10413.73|10413.73|0
1698852300000|2023-11-01 15:25:00|10416.89|10416.89|10417.15|10417.15|10422.29|10422.29|10416.2|10416.2|0
1698852600000|2023-11-01 15:30:00|10416.78|10416.78|10423.66|10423.66|10423.66|10423.66|10416.15|10416.15|0
1698852900000|2023-11-01 15:35:00|10423.83|10423.83|10419.52|10419.52|10425.67|10425.67|10419.09|10419.09|0
1698853200000|2023-11-01 15:40:00|10419.33|10419.33|10425.65|10425.65|10425.65|10425.65|10419.33|10419.33|0
1698853500000|2023-11-01 15:45:00|10425.47|10425.47|10433.06|10433.06|10433.58|10433.58|10424.86|10424.86|0
1698853800000|2023-11-01 15:50:00|10433.25|10433.25|10435.11|10435.11|10437.92|10437.92|10432.13|10432.13|0
1698854100000|2023-11-01 15:55:00|10434.93|10434.93|10440.1|10440.1|10440.88|10440.88|10431.86|10431.86|0
1698854400000|2023-11-01 16:00:00|10439.92|10439.92|10429.86|10429.86|10439.92|10439.92|10425.29|10425.29|0
1698854700000|2023-11-01 16:05:00|10429.68|10429.68|10419.68|10419.68|10429.77|10429.77|10419.68|10419.68|0
1698855000000|2023-11-01 16:10:00|10422.05|10422.05|10416.46|10416.46|10424.7|10424.7|10416.46|10416.46|0
1698855300000|2023-11-01 16:15:00|10416.2|10416.2|10412.84|10412.84|10416.2|10416.2|10409.36|10409.36|0
1698855600000|2023-11-01 16:20:00|10412.69|10412.69|10415.89|10415.89|10418.26|10418.26|10411.75|10411.75|0
1698855900000|2023-11-01 16:25:00|10418.26|10418.26|10417.63|10417.63|10418.71|10418.71|10414.35|10414.35|0
1698912900000|2023-11-02 08:15:00|10518.12|10518.12|10524.37|10524.37|10524.37|10524.37|10516.82|10516.82|0
1698913200000|2023-11-02 08:20:00|10524.72|10524.72|10546.49|10546.49|10547.18|10547.18|10524.72|10524.72|0
1698913500000|2023-11-02 08:25:00|10548.86|10548.86|10553.73|10553.73|10553.73|10553.73|10546.27|10546.27|0
1698913800000|2023-11-02 08:30:00|10554.45|10554.45|10553.36|10553.36|10562.79|10562.79|10549.97|10549.97|0
1698914100000|2023-11-02 08:35:00|10553.01|10553.01|10561.2|10561.2|10561.2|10561.2|10552.12|10552.12|0
1698914400000|2023-11-02 08:40:00|10561.73|10561.73|10559.15|10559.15|10562.28|10562.28|10553.81|10553.81|0
1698914700000|2023-11-02 08:45:00|10561.52|10561.52|10562.7|10562.7|10565.5|10565.5|10556.78|10556.78|0
1698915000000|2023-11-02 08:50:00|10562.79|10562.79|10558.18|10558.18|10562.79|10562.79|10557.99|10557.99|0
1698915300000|2023-11-02 08:55:00|10559.22|10559.22|10571.22|10571.22|10571.48|10571.48|10559.22|10559.22|0
1698915600000|2023-11-02 09:00:00|10571.04|10571.04|10562.69|10562.69|10572.98|10572.98|10562.69|10562.69|0
1698915900000|2023-11-02 09:05:00|10560.32|10560.32|10569.03|10569.03|10569.03|10569.03|10559.2|10559.2|0
1698916200000|2023-11-02 09:10:00|10568.84|10568.84|10558.33|10558.33|10570.68|10570.68|10558.33|10558.33|0
1698916500000|2023-11-02 09:15:00|10558.15|10558.15|10564|10564|10566.37|10566.37|10557.96|10557.96|0
1698916800000|2023-11-02 09:20:00|10561.29|10561.29|10552.66|10552.66|10561.29|10561.29|10550.41|10550.41|0
1698917100000|2023-11-02 09:25:00|10553.18|10553.18|10562.16|10562.16|10562.53|10562.53|10553.03|10553.03|0
1698917400000|2023-11-02 09:30:00|10559.79|10559.79|10551.98|10551.98|10560.15|10560.15|10551.98|10551.98|0
1698917700000|2023-11-02 09:35:00|10552.26|10552.26|10552|10552|10554.47|10554.47|10547.18|10547.18|0
1698918000000|2023-11-02 09:40:00|10554.37|10554.37|10554.79|10554.79|10555.31|10555.31|10551.42|10551.42|0
1698918300000|2023-11-02 09:45:00|10554.64|10554.64|10558.81|10558.81|10559.8|10559.8|10552.09|10552.09|0
1698918600000|2023-11-02 09:50:00|10561.18|10561.18|10562.57|10562.57|10563.65|10563.65|10557.49|10557.49|0
1698918900000|2023-11-02 09:55:00|10567.31|10567.31|10563.79|10563.79|10567.5|10567.5|10560.55|10560.55|0
1698919200000|2023-11-02 10:00:00|10564.31|10564.31|10558.04|10558.04|10564.31|10564.31|10557.43|10557.43|0
1698919500000|2023-11-02 10:05:00|10558.39|10558.39|10553.28|10553.28|10558.39|10558.39|10549.7|10549.7|0
1698919800000|2023-11-02 10:10:00|10550.91|10550.91|10544.67|10544.67|10553.18|10553.18|10544.67|10544.67|0
1698920100000|2023-11-02 10:15:00|10544.15|10544.15|10536.81|10536.81|10546.17|10546.17|10536.02|10536.02|0
1698920400000|2023-11-02 10:20:00|10537.07|10537.07|10543.77|10543.77|10543.77|10543.77|10537.07|10537.07|0
1698920700000|2023-11-02 10:25:00|10544.12|10544.12|10543.29|10543.29|10544.3|10544.3|10539.54|10539.54|0
1698921000000|2023-11-02 10:30:00|10542.95|10542.95|10541.1|10541.1|10544.91|10544.91|10533.22|10533.22|0
1698921300000|2023-11-02 10:35:00|10538.73|10538.73|10536.1|10536.1|10539.15|10539.15|10535.13|10535.13|0
1698921600000|2023-11-02 10:40:00|10538.47|10538.47|10539|10539|10539|10539|10533.73|10533.73|0
1698921900000|2023-11-02 10:45:00|10538.82|10538.82|10545.62|10545.62|10548.17|10548.17|10538.74|10538.74|0
1698922200000|2023-11-02 10:50:00|10545.44|10545.44|10542.99|10542.99|10545.44|10545.44|10540.01|10540.01|0
1698922500000|2023-11-02 10:55:00|10542.65|10542.65|10535.46|10535.46|10544.55|10544.55|10535.46|10535.46|0
1698922800000|2023-11-02 11:00:00|10535.72|10535.72|10545.16|10545.16|10545.16|10545.16|10533.49|10533.49|0
1698923100000|2023-11-02 11:05:00|10545.53|10545.53|10544.59|10544.59|10546.16|10546.16|10540.99|10540.99|0
1698923400000|2023-11-02 11:10:00|10546.96|10546.96|10548.32|10548.32|10551.93|10551.93|10546.96|10546.96|0
1698923700000|2023-11-02 11:15:00|10550.69|10550.69|10544.9|10544.9|10554.63|10554.63|10544.9|10544.9|0
1698924000000|2023-11-02 11:20:00|10542.53|10542.53|10544.77|10544.77|10544.77|10544.77|10540.83|10540.83|0
1698924300000|2023-11-02 11:25:00|10546.59|10546.59|10547.85|10547.85|10551.34|10551.34|10545.72|10545.72|0
1698924600000|2023-11-02 11:30:00|10548.07|10548.07|10555.8|10555.8|10555.8|10555.8|10547.85|10547.85|0
1698924900000|2023-11-02 11:35:00|10556.14|10556.14|10554.97|10554.97|10558.63|10558.63|10554.34|10554.34|0
1698925200000|2023-11-02 11:40:00|10555.33|10555.33|10559.91|10559.91|10563.75|10563.75|10555.33|10555.33|0
1698925500000|2023-11-02 11:45:00|10559.38|10559.38|10551.59|10551.59|10560.32|10560.32|10551.59|10551.59|0
1698925800000|2023-11-02 11:50:00|10551.95|10551.95|10550.4|10550.4|10552.13|10552.13|10548.56|10548.56|0
1698926100000|2023-11-02 11:55:00|10550.77|10550.77|10548.87|10548.87|10552.99|10552.99|10548.87|10548.87|0
1698926400000|2023-11-02 12:00:00|10551.69|10551.69|10528.92|10528.92|10554.14|10554.14|10528.66|10528.66|0
1698926700000|2023-11-02 12:05:00|10529.27|10529.27|10538.7|10538.7|10538.7|10538.7|10529.27|10529.27|0
1698927000000|2023-11-02 12:10:00|10539.05|10539.05|10554.58|10554.58|10555.54|10555.54|10539.05|10539.05|0
1698927300000|2023-11-02 12:15:00|10554.76|10554.76|10550.29|10550.29|10557.14|10557.14|10550.29|10550.29|0
1698927600000|2023-11-02 12:20:00|10550.55|10550.55|10552.99|10552.99|10555.88|10555.88|10548.71|10548.71|0
1698927900000|2023-11-02 12:25:00|10552.81|10552.81|10553.36|10553.36|10556.84|10556.84|10547.92|10547.92|0
1698928200000|2023-11-02 12:30:00|10553.72|10553.72|10557.55|10557.55|10561.54|10561.54|10552.04|10552.04|0
1698928500000|2023-11-02 12:35:00|10557.29|10557.29|10559.42|10559.42|10560.47|10560.47|10556.42|10556.42|0
1698928800000|2023-11-02 12:40:00|10559.34|10559.34|10553.07|10553.07|10561.33|10561.33|10550.7|10550.7|0
1698929100000|2023-11-02 12:45:00|10553.25|10553.25|10549.72|10549.72|10557.97|10557.97|10546.95|10546.95|0
1698929400000|2023-11-02 12:50:00|10550.07|10550.07|10548.84|10548.84|10550.07|10550.07|10547.18|10547.18|0
1698929700000|2023-11-02 12:55:00|10546.47|10546.47|10542.31|10542.31|10547.86|10547.86|10539.5|10539.5|0
1698930000000|2023-11-02 13:00:00|10542.48|10542.48|10535.27|10535.27|10550.03|10550.03|10532.72|10532.72|0
1698930300000|2023-11-02 13:05:00|10535.45|10535.45|10528.57|10528.57|10537.28|10537.28|10528.57|10528.57|0
1698930600000|2023-11-02 13:10:00|10528.92|10528.92|10536.38|10536.38|10536.38|10536.38|10527.02|10527.02|0
1698930900000|2023-11-02 13:15:00|10536.72|10536.72|10535.43|10535.43|10537.43|10537.43|10531.73|10531.73|0
1698931200000|2023-11-02 13:20:00|10535.95|10535.95|10535.74|10535.74|10537.79|10537.79|10535.31|10535.31|0
1698931500000|2023-11-02 13:25:00|10535.81|10535.81|10533.86|10533.86|10537.83|10537.83|10528.4|10528.4|0
1698931800000|2023-11-02 13:30:00|10534.64|10534.64|10549.19|10549.19|10549.19|10549.19|10534.64|10534.64|0
1698932100000|2023-11-02 13:35:00|10549.54|10549.54|10553.53|10553.53|10554.4|10554.4|10545.95|10545.95|0
1698932400000|2023-11-02 13:40:00|10553.89|10553.89|10535.94|10535.94|10554.23|10554.23|10534.98|10534.98|0
1698932700000|2023-11-02 13:45:00|10536.29|10536.29|10532.01|10532.01|10538.66|10538.66|10528.87|10528.87|0
1698933000000|2023-11-02 13:50:00|10532.36|10532.36|10542.91|10542.91|10545.64|10545.64|10532.33|10532.33|0
1698933300000|2023-11-02 13:55:00|10542.56|10542.56|10538.37|10538.37|10544.35|10544.35|10538.37|10538.37|0
1698933600000|2023-11-02 14:00:00|10538.47|10538.47|10538.13|10538.13|10540.93|10540.93|10531.28|10531.28|0
1698933900000|2023-11-02 14:05:00|10535.76|10535.76|10518.6|10518.6|10538.13|10538.13|10518.6|10518.6|0
1698934200000|2023-11-02 14:10:00|10520.97|10520.97|10516.46|10516.46|10525.89|10525.89|10514.69|10514.69|0
1698934500000|2023-11-02 14:15:00|10516.74|10516.74|10534.48|10534.48|10534.63|10534.63|10516.37|10516.37|0
1698934800000|2023-11-02 14:20:00|10536.85|10536.85|10531|10531|10539.78|10539.78|10525.55|10525.55|0
1698935100000|2023-11-02 14:25:00|10531.17|10531.17|10537.35|10537.35|10537.7|10537.7|10528.45|10528.45|0
1698935400000|2023-11-02 14:30:00|10537.09|10537.09|10539.99|10539.99|10551.2|10551.2|10536.64|10536.64|0
1698935700000|2023-11-02 14:35:00|10542.36|10542.36|10545.76|10545.76|10545.94|10545.94|10537.87|10537.87|0
1698936000000|2023-11-02 14:40:00|10545.67|10545.67|10542.98|10542.98|10545.67|10545.67|10540.38|10540.38|0
1698936300000|2023-11-02 14:45:00|10543.16|10543.16|10539.48|10539.48|10550.2|10550.2|10539.48|10539.48|0
1698936600000|2023-11-02 14:50:00|10541.85|10541.85|10543.26|10543.26|10544.24|10544.24|10539.77|10539.77|0
1698936900000|2023-11-02 14:55:00|10542.91|10542.91|10553.4|10553.4|10553.58|10553.58|10542.91|10542.91|0
1698937200000|2023-11-02 15:00:00|10553.22|10553.22|10546.91|10546.91|10553.39|10553.39|10544.29|10544.29|0
1698937500000|2023-11-02 15:05:00|10546.83|10546.83|10540.75|10540.75|10546.83|10546.83|10537.61|10537.61|0
1698937800000|2023-11-02 15:10:00|10540.39|10540.39|10529.75|10529.75|10540.64|10540.64|10529.23|10529.23|0
1698938100000|2023-11-02 15:15:00|10527.38|10527.38|10530.34|10530.34|10532.01|10532.01|10525.8|10525.8|0
1698938400000|2023-11-02 15:20:00|10530.69|10530.69|10530.78|10530.78|10534.02|10534.02|10530.56|10530.56|0
1698938700000|2023-11-02 15:25:00|10530.6|10530.6|10533.87|10533.87|10535.89|10535.89|10530.35|10530.35|0
1698939000000|2023-11-02 15:30:00|10534.05|10534.05|10541|10541|10541.27|10541.27|10528.71|10528.71|0
1698939300000|2023-11-02 15:35:00|10538.63|10538.63|10534.11|10534.11|10542.68|10542.68|10533.07|10533.07|0
1698939600000|2023-11-02 15:40:00|10531.74|10531.74|10534.57|10534.57|10534.57|10534.57|10524.05|10524.05|0
1698939900000|2023-11-02 15:45:00|10534.4|10534.4|10538.96|10538.96|10539.31|10539.31|10534.21|10534.21|0
1698940200000|2023-11-02 15:50:00|10536.59|10536.59|10536.89|10536.89|10539.85|10539.85|10536.59|10536.59|0
1698940500000|2023-11-02 15:55:00|10537.07|10537.07|10529.29|10529.29|10537.07|10537.07|10529.03|10529.03|0
1698940800000|2023-11-02 16:00:00|10529.2|10529.2|10513.15|10513.15|10529.2|10529.2|10509.72|10509.72|0
1698941100000|2023-11-02 16:05:00|10515.52|10515.52|10499.89|10499.89|10515.52|10515.52|10499.89|10499.89|0
1698941400000|2023-11-02 16:10:00|10499.36|10499.36|10506.87|10506.87|10510.85|10510.85|10499.36|10499.36|0
1698941700000|2023-11-02 16:15:00|10507.13|10507.13|10510.36|10510.36|10513|10513|10505.38|10505.38|0
1698942000000|2023-11-02 16:20:00|10512.73|10512.73|10506.45|10506.45|10513|10513|10503.39|10503.39|0
1698942300000|2023-11-02 16:25:00|10506.63|10506.63|10511.49|10511.49|10511.49|10511.49|10503.65|10503.65|0
1698999300000|2023-11-03 08:15:00|10490.14|10490.14|10496.46|10496.46|10503.03|10503.03|10488.55|10488.55|0
1698999600000|2023-11-03 08:20:00|10496.2|10496.2|10510.16|10510.16|10510.25|10510.25|10496.2|10496.2|0
1698999900000|2023-11-03 08:25:00|10509.69|10509.69|10507.11|10507.11|10513.61|10513.61|10505.8|10505.8|0
1699000200000|2023-11-03 08:30:00|10506.59|10506.59|10521.42|10521.42|10526.52|10526.52|10506.59|10506.59|0
1699000500000|2023-11-03 08:35:00|10521.24|10521.24|10507.32|10507.32|10523.62|10523.62|10507.32|10507.32|0
1699000800000|2023-11-03 08:40:00|10507.24|10507.24|10510.02|10510.02|10510.02|10510.02|10502.94|10502.94|0
1699001100000|2023-11-03 08:45:00|10510.2|10510.2|10501|10501|10510.2|10510.2|10500.3|10500.3|0
1699001400000|2023-11-03 08:50:00|10501.98|10501.98|10499.42|10499.42|10505.21|10505.21|10497.05|10497.05|0
1699001700000|2023-11-03 08:55:00|10499.16|10499.16|10496.7|10496.7|10499.16|10499.16|10496.16|10496.16|0
1699002000000|2023-11-03 09:00:00|10496.55|10496.55|10490.44|10490.44|10497.35|10497.35|10490.44|10490.44|0
1699002300000|2023-11-03 09:05:00|10490.25|10490.25|10503.43|10503.43|10503.43|10503.43|10490.25|10490.25|0
1699002600000|2023-11-03 09:10:00|10503.17|10503.17|10507.44|10507.44|10509.38|10509.38|10502.81|10502.81|0
1699002900000|2023-11-03 09:15:00|10507.25|10507.25|10498.05|10498.05|10507.25|10507.25|10498.05|10498.05|0
1699003200000|2023-11-03 09:20:00|10495.68|10495.68|10501.58|10501.58|10501.58|10501.58|10491.83|10491.83|0
1699003500000|2023-11-03 09:25:00|10501.76|10501.76|10503.6|10503.6|10503.6|10503.6|10501.23|10501.23|0
1699003800000|2023-11-03 09:30:00|10501.23|10501.23|10482.47|10482.47|10501.23|10501.23|10482.47|10482.47|0
1699004100000|2023-11-03 09:35:00|10484.84|10484.84|10483.04|10483.04|10487.21|10487.21|10482.68|10482.68|0
1699004400000|2023-11-03 09:40:00|10483.56|10483.56|10484.26|10484.26|10486.89|10486.89|10483.56|10483.56|0
1699004700000|2023-11-03 09:45:00|10484.78|10484.78|10486.53|10486.53|10488.27|10488.27|10483.35|10483.35|0
1699005000000|2023-11-03 09:50:00|10486.35|10486.35|10485.03|10485.03|10487.94|10487.94|10480.12|10480.12|0
1699005300000|2023-11-03 09:55:00|10484.85|10484.85|10482.1|10482.1|10487.47|10487.47|10481.48|10481.48|0
1699005600000|2023-11-03 10:00:00|10482.88|10482.88|10470.59|10470.59|10483.85|10483.85|10470.59|10470.59|0
1699005900000|2023-11-03 10:05:00|10470.85|10470.85|10470.75|10470.75|10475.11|10475.11|10470.48|10470.48|0
1699006200000|2023-11-03 10:10:00|10470.4|10470.4|10466.56|10466.56|10471.54|10471.54|10465.25|10465.25|0
1699006500000|2023-11-03 10:15:00|10467.09|10467.09|10455.55|10455.55|10467.09|10467.09|10453.18|10453.18|0
1699006800000|2023-11-03 10:20:00|10455.82|10455.82|10450.51|10450.51|10461.45|10461.45|10449.89|10449.89|0
1699007100000|2023-11-03 10:25:00|10452.88|10452.88|10442.46|10442.46|10454.71|10454.71|10442.46|10442.46|0
1699007400000|2023-11-03 10:30:00|10440.09|10440.09|10422.19|10422.19|10440.09|10440.09|10422|10422|0
1699007700000|2023-11-03 10:35:00|10422.28|10422.28|10423.14|10423.14|10423.24|10423.24|10416.13|10416.13|0
1699008000000|2023-11-03 10:40:00|10422.96|10422.96|10430.02|10430.02|10430.25|10430.25|10422.78|10422.78|0
1699008300000|2023-11-03 10:45:00|10425.28|10425.28|10429.54|10429.54|10431.53|10431.53|10425.28|10425.28|0
1699008600000|2023-11-03 10:50:00|10429.61|10429.61|10432.17|10432.17|10434.89|10434.89|10426.27|10426.27|0
1699008900000|2023-11-03 10:55:00|10429.8|10429.8|10430.69|10430.69|10431.57|10431.57|10429.8|10429.8|0
1699009200000|2023-11-03 11:00:00|10433.06|10433.06|10431.81|10431.81|10439.9|10439.9|10431.55|10431.55|0
1699009500000|2023-11-03 11:05:00|10431.29|10431.29|10430.17|10430.17|10431.93|10431.93|10427.09|10427.09|0
1699009800000|2023-11-03 11:10:00|10430.39|10430.39|10434.96|10434.96|10435.65|10435.65|10429.79|10429.79|0
1699010100000|2023-11-03 11:15:00|10435.48|10435.48|10444.49|10444.49|10444.49|10444.49|10435.48|10435.48|0
1699010400000|2023-11-03 11:20:00|10444.56|10444.56|10439.15|10439.15|10445.87|10445.87|10438.97|10438.97|0
1699010700000|2023-11-03 11:25:00|10440.39|10440.39|10443.95|10443.95|10444.33|10444.33|10438.54|10438.54|0
1699011000000|2023-11-03 11:30:00|10443.69|10443.69|10429.5|10429.5|10443.69|10443.69|10429.5|10429.5|0
1699011300000|2023-11-03 11:35:00|10429.41|10429.41|10436.25|10436.25|10436.6|10436.6|10428.79|10428.79|0
1699011600000|2023-11-03 11:40:00|10438.62|10438.62|10439.58|10439.58|10444.23|10444.23|10436.25|10436.25|0
1699011900000|2023-11-03 11:45:00|10437.21|10437.21|10427.4|10427.4|10437.21|10437.21|10427.4|10427.4|0
1699012200000|2023-11-03 11:50:00|10427.22|10427.22|10427.15|10427.15|10427.37|10427.37|10424.6|10424.6|0
1699012500000|2023-11-03 11:55:00|10429.52|10429.52|10434.46|10434.46|10434.72|10434.72|10429.52|10429.52|0
1699012800000|2023-11-03 12:00:00|10434.82|10434.82|10427.73|10427.73|10435.51|10435.51|10427.73|10427.73|0
1699013100000|2023-11-03 12:05:00|10428.08|10428.08|10433.29|10433.29|10434|10434|10428|10428|0
1699013400000|2023-11-03 12:10:00|10432.94|10432.94|10436.91|10436.91|10437.96|10437.96|10432.06|10432.06|0
1699013700000|2023-11-03 12:15:00|10439.28|10439.28|10431.59|10431.59|10439.96|10439.96|10431.59|10431.59|0
1699014000000|2023-11-03 12:20:00|10433.96|10433.96|10442.52|10442.52|10442.69|10442.69|10433.96|10433.96|0
1699014300000|2023-11-03 12:25:00|10443.07|10443.07|10445.32|10445.32|10449.89|10449.89|10442.59|10442.59|0
1699014600000|2023-11-03 12:30:00|10445.85|10445.85|10451.04|10451.04|10461.21|10461.21|10445.85|10445.85|0
1699014900000|2023-11-03 12:35:00|10448.67|10448.67|10447.23|10447.23|10451.01|10451.01|10443.58|10443.58|0
1699015200000|2023-11-03 12:40:00|10447.49|10447.49|10446.67|10446.67|10448.52|10448.52|10441.71|10441.71|0
1699015500000|2023-11-03 12:45:00|10449.04|10449.04|10468.44|10468.44|10469.13|10469.13|10449.04|10449.04|0
1699015800000|2023-11-03 12:50:00|10468.53|10468.53|10441.91|10441.91|10468.53|10468.53|10439.89|10439.89|0
1699016100000|2023-11-03 12:55:00|10441.39|10441.39|10427.86|10427.86|10441.81|10441.81|10427.86|10427.86|0
1699016400000|2023-11-03 13:00:00|10427.5|10427.5|10430.3|10430.3|10432.85|10432.85|10426|10426|0
1699016700000|2023-11-03 13:05:00|10429.95|10429.95|10429.12|10429.12|10432.07|10432.07|10425.57|10425.57|0
1699017000000|2023-11-03 13:10:00|10429.04|10429.04|10422.05|10422.05|10435.25|10435.25|10421.96|10421.96|0
1699017300000|2023-11-03 13:15:00|10421.88|10421.88|10414.07|10414.07|10422.41|10422.41|10410.29|10410.29|0
1699017600000|2023-11-03 13:20:00|10414.42|10414.42|10428.85|10428.85|10429.03|10429.03|10414.24|10414.24|0
1699017900000|2023-11-03 13:25:00|10428.92|10428.92|10417.58|10417.58|10429.67|10429.67|10417.58|10417.58|0
1699018200000|2023-11-03 13:30:00|10415.21|10415.21|10414.49|10414.49|10434.9|10434.9|10414.49|10414.49|0
1699018500000|2023-11-03 13:35:00|10413.71|10413.71|10423.88|10423.88|10426|10426|10406.42|10406.42|0
1699018800000|2023-11-03 13:40:00|10424.59|10424.59|10424.42|10424.42|10430.9|10430.9|10421|10421|0
1699019100000|2023-11-03 13:45:00|10422.05|10422.05|10400.03|10400.03|10422.15|10422.15|10399.17|10399.17|0
1699019400000|2023-11-03 13:50:00|10399.5|10399.5|10366.7|10366.7|10405.19|10405.19|10366.7|10366.7|0
1699019700000|2023-11-03 13:55:00|10366.35|10366.35|10364.93|10364.93|10372.13|10372.13|10354.39|10354.39|0
1699020000000|2023-11-03 14:00:00|10369.67|10369.67|10364.67|10364.67|10374.2|10374.2|10351.2|10351.2|0
1699020300000|2023-11-03 14:05:00|10364.2|10364.2|10355.58|10355.58|10371.89|10371.89|10355.58|10355.58|0
1699020600000|2023-11-03 14:10:00|10355.77|10355.77|10352.9|10352.9|10365.71|10365.71|10352.9|10352.9|0
1699020900000|2023-11-03 14:15:00|10350.53|10350.53|10374.97|10374.97|10375.5|10375.5|10348.11|10348.11|0
1699021200000|2023-11-03 14:20:00|10375.2|10375.2|10370.64|10370.64|10375.91|10375.91|10365.01|10365.01|0
1699021500000|2023-11-03 14:25:00|10375.38|10375.38|10369.4|10369.4|10379.28|10379.28|10367.46|10367.46|0
1699021800000|2023-11-03 14:30:00|10369.14|10369.14|10377.04|10377.04|10378.88|10378.88|10364.65|10364.65|0
1699022100000|2023-11-03 14:35:00|10376.87|10376.87|10386.62|10386.62|10388.99|10388.99|10374.32|10374.32|0
1699022400000|2023-11-03 14:40:00|10386.98|10386.98|10392.16|10392.16|10392.16|10392.16|10382.44|10382.44|0
1699022700000|2023-11-03 14:45:00|10394.53|10394.53|10404.76|10404.76|10404.95|10404.95|10394.53|10394.53|0
1699023000000|2023-11-03 14:50:00|10402.39|10402.39|10402.26|10402.26|10406.29|10406.29|10399.37|10399.37|0
1699023300000|2023-11-03 14:55:00|10404.63|10404.63|10414.58|10414.58|10414.58|10414.58|10404.63|10404.63|0
1699023600000|2023-11-03 15:00:00|10413.89|10413.89|10406.24|10406.24|10413.89|10413.89|10400.03|10400.03|0
1699023900000|2023-11-03 15:05:00|10403.87|10403.87|10405.54|10405.54|10406.25|10406.25|10402.74|10402.74|0
1699024200000|2023-11-03 15:10:00|10405.28|10405.28|10408.86|10408.86|10409.48|10409.48|10403.13|10403.13|0
1699024500000|2023-11-03 15:15:00|10408.77|10408.77|10404.55|10404.55|10409.74|10409.74|10402.95|10402.95|0
1699024800000|2023-11-03 15:20:00|10406.92|10406.92|10406.26|10406.26|10409.48|10409.48|10405.61|10405.61|0
1699025100000|2023-11-03 15:25:00|10406.08|10406.08|10395.31|10395.31|10407.22|10407.22|10395.31|10395.31|0
1699025400000|2023-11-03 15:30:00|10394.79|10394.79|10395.76|10395.76|10399.4|10399.4|10394.79|10394.79|0
1699025700000|2023-11-03 15:35:00|10396.11|10396.11|10390.91|10390.91|10396.11|10396.11|10390.6|10390.6|0
1699026000000|2023-11-03 15:40:00|10390.39|10390.39|10390.91|10390.91|10390.91|10390.91|10382.09|10382.09|0
1699026300000|2023-11-03 15:45:00|10388.54|10388.54|10388.6|10388.6|10392.2|10392.2|10383.53|10383.53|0
1699026600000|2023-11-03 15:50:00|10389.05|10389.05|10381.01|10381.01|10389.05|10389.05|10381.01|10381.01|0
1699026900000|2023-11-03 15:55:00|10381.19|10381.19|10386.87|10386.87|10387.23|10387.23|10377.29|10377.29|0
1699027200000|2023-11-03 16:00:00|10389.24|10389.24|10382.9|10382.9|10389.24|10389.24|10382.75|10382.75|0
1699027500000|2023-11-03 16:05:00|10382.71|10382.71|10388.83|10388.83|10389.09|10389.09|10382.51|10382.51|0
1699027800000|2023-11-03 16:10:00|10388.74|10388.74|10393.68|10393.68|10393.68|10393.68|10388.04|10388.04|0
1699028100000|2023-11-03 16:15:00|10393.94|10393.94|10397.72|10397.72|10398.25|10398.25|10391.11|10391.11|0
1699028400000|2023-11-03 16:20:00|10397.37|10397.37|10396.86|10396.86|10399.48|10399.48|10392.04|10392.04|0
1699028700000|2023-11-03 16:25:00|10397.05|10397.05|10401.51|10401.51|10405.09|10405.09|10396.87|10396.87|0
1699258500000|2023-11-06 08:15:00|10425.74|10425.74|10411.41|10411.41|10430.65|10430.65|10407.56|10407.56|0
1699258800000|2023-11-06 08:20:00|10409.04|10409.04|10419.72|10419.72|10419.72|10419.72|10408.13|10408.13|0
1699259100000|2023-11-06 08:25:00|10422.09|10422.09|10413.72|10413.72|10422.09|10422.09|10408.74|10408.74|0
1699259400000|2023-11-06 08:30:00|10411.35|10411.35|10418.77|10418.77|10418.77|10418.77|10409.81|10409.81|0
1699259700000|2023-11-06 08:35:00|10419.03|10419.03|10416.89|10416.89|10423.22|10423.22|10415.68|10415.68|0
1699260000000|2023-11-06 08:40:00|10417.15|10417.15|10421.44|10421.44|10421.52|10421.52|10417.15|10417.15|0
1699260300000|2023-11-06 08:45:00|10421.26|10421.26|10426.99|10426.99|10427.17|10427.17|10417.58|10417.58|0
1699260600000|2023-11-06 08:50:00|10426.28|10426.28|10415.54|10415.54|10426.28|10426.28|10415.54|10415.54|0
1699260900000|2023-11-06 08:55:00|10416.01|10416.01|10409.71|10409.71|10420.75|10420.75|10409.71|10409.71|0
1699261200000|2023-11-06 09:00:00|10409.01|10409.01|10402.43|10402.43|10409.55|10409.55|10401.2|10401.2|0
1699261500000|2023-11-06 09:05:00|10402.17|10402.17|10393.21|10393.21|10402.17|10402.17|10392.48|10392.48|0
1699261800000|2023-11-06 09:10:00|10393.58|10393.58|10397.63|10397.63|10399.04|10399.04|10393.33|10393.33|0
1699262100000|2023-11-06 09:15:00|10396.59|10396.59|10384.78|10384.78|10396.59|10396.59|10384.78|10384.78|0
1699262400000|2023-11-06 09:20:00|10384.26|10384.26|10398.34|10398.34|10398.34|10398.34|10384.08|10384.08|0
1699262700000|2023-11-06 09:25:00|10397.99|10397.99|10398.26|10398.26|10401.06|10401.06|10397.99|10397.99|0
1699263000000|2023-11-06 09:30:00|10399.3|10399.3|10396.27|10396.27|10401.04|10401.04|10393.78|10393.78|0
1699263300000|2023-11-06 09:35:00|10396.09|10396.09|10393.28|10393.28|10396.27|10396.27|10390.21|10390.21|0
1699263600000|2023-11-06 09:40:00|10394.32|10394.32|10399.79|10399.79|10399.79|10399.79|10394.32|10394.32|0
1699263900000|2023-11-06 09:45:00|10399.44|10399.44|10400.46|10400.46|10405.72|10405.72|10399.44|10399.44|0
1699264200000|2023-11-06 09:50:00|10402.83|10402.83|10402.23|10402.23|10404.6|10404.6|10400.46|10400.46|0
1699264500000|2023-11-06 09:55:00|10404.6|10404.6|10407.94|10407.94|10407.94|10407.94|10404.41|10404.41|0
1699264800000|2023-11-06 10:00:00|10408.02|10408.02|10401|10401|10408.37|10408.37|10400.13|10400.13|0
1699265100000|2023-11-06 10:05:00|10400.81|10400.81|10405.65|10405.65|10407.13|10407.13|10400.81|10400.81|0
1699265400000|2023-11-06 10:10:00|10405.13|10405.13|10406.87|10406.87|10406.96|10406.96|10400.39|10400.39|0
1699265700000|2023-11-06 10:15:00|10407.13|10407.13|10408.88|10408.88|10408.88|10408.88|10407.13|10407.13|0
1699266000000|2023-11-06 10:20:00|10411.25|10411.25|10407.93|10407.93|10411.25|10411.25|10405.03|10405.03|0
1699266300000|2023-11-06 10:25:00|10405.56|10405.56|10409.22|10409.22|10409.22|10409.22|10405.56|10405.56|0
1699266600000|2023-11-06 10:30:00|10409.74|10409.74|10407.81|10407.81|10409.82|10409.82|10406.86|10406.86|0
1699266900000|2023-11-06 10:35:00|10410.18|10410.18|10407.26|10407.26|10415.09|10415.09|10407.16|10407.16|0
1699267200000|2023-11-06 10:40:00|10407.71|10407.71|10405.79|10405.79|10412.45|10412.45|10405.17|10405.17|0
1699267500000|2023-11-06 10:45:00|10405.01|10405.01|10403.67|10403.67|10407.38|10407.38|10400.94|10400.94|0
1699267800000|2023-11-06 10:50:00|10401.3|10401.3|10400.19|10400.19|10402.38|10402.38|10398.67|10398.67|0
1699268100000|2023-11-06 10:55:00|10400.37|10400.37|10403.64|10403.64|10405.49|10405.49|10400.22|10400.22|0
1699268400000|2023-11-06 11:00:00|10403.3|10403.3|10400|10400|10403.3|10403.3|10400|10400|0
1699268700000|2023-11-06 11:05:00|10401.32|10401.32|10399.63|10399.63|10401.4|10401.4|10395.88|10395.88|0
1699269000000|2023-11-06 11:10:00|10399.97|10399.97|10399.31|10399.31|10401.68|10401.68|10398.18|10398.18|0
1699269300000|2023-11-06 11:15:00|10401.68|10401.68|10395.98|10395.98|10401.68|10401.68|10395.98|10395.98|0
1699269600000|2023-11-06 11:20:00|10396.16|10396.16|10397.22|10397.22|10401.13|10401.13|10396.16|10396.16|0
1699269900000|2023-11-06 11:25:00|10397.57|10397.57|10396.4|10396.4|10397.81|10397.81|10395.73|10395.73|0
1699270200000|2023-11-06 11:30:00|10398.77|10398.77|10401.12|10401.12|10402|10402|10396.37|10396.37|0
1699270500000|2023-11-06 11:35:00|10400.97|10400.97|10395.34|10395.34|10400.97|10400.97|10391.37|10391.37|0
1699270800000|2023-11-06 11:40:00|10395.49|10395.49|10390.59|10390.59|10395.49|10395.49|10388.07|10388.07|0
1699271100000|2023-11-06 11:45:00|10390.21|10390.21|10392.96|10392.96|10393.03|10393.03|10385.47|10385.47|0
1699271400000|2023-11-06 11:50:00|10393.11|10393.11|10389.74|10389.74|10395.48|10395.48|10389.74|10389.74|0
1699271700000|2023-11-06 11:55:00|10389.56|10389.56|10395.34|10395.34|10395.34|10395.34|10389.56|10389.56|0
1699272000000|2023-11-06 12:00:00|10392.36|10392.36|10394.71|10394.71|10396.29|10396.29|10391.55|10391.55|0
1699272300000|2023-11-06 12:05:00|10392.34|10392.34|10394.67|10394.67|10395.04|10395.04|10391.43|10391.43|0
1699272600000|2023-11-06 12:10:00|10394.59|10394.59|10393.88|10393.88|10397.31|10397.31|10393.88|10393.88|0
1699272900000|2023-11-06 12:15:00|10394.23|10394.23|10394.53|10394.53|10397.16|10397.16|10394.23|10394.23|0
1699273200000|2023-11-06 12:20:00|10394.36|10394.36|10384.11|10384.11|10394.54|10394.54|10384.11|10384.11|0
1699273500000|2023-11-06 12:25:00|10384.29|10384.29|10383.94|10383.94|10389.03|10389.03|10383.94|10383.94|0
1699273800000|2023-11-06 12:30:00|10383.84|10383.84|10392.09|10392.09|10392.09|10392.09|10383.06|10383.06|0
1699274100000|2023-11-06 12:35:00|10392.35|10392.35|10390.94|10390.94|10392.35|10392.35|10388.42|10388.42|0
1699274400000|2023-11-06 12:40:00|10391.12|10391.12|10398.42|10398.42|10399.64|10399.64|10391.12|10391.12|0
1699274700000|2023-11-06 12:45:00|10398.05|10398.05|10399.35|10399.35|10401.72|10401.72|10397.71|10397.71|0
1699275000000|2023-11-06 12:50:00|10399.17|10399.17|10400.37|10400.37|10402.66|10402.66|10396.8|10396.8|0
1699275300000|2023-11-06 12:55:00|10399.85|10399.85|10411.59|10411.59|10413.96|10413.96|10397.58|10397.58|0
1699275600000|2023-11-06 13:00:00|10411.14|10411.14|10412.2|10412.2|10416.15|10416.15|10410.36|10410.36|0
1699275900000|2023-11-06 13:05:00|10411.85|10411.85|10409.63|10409.63|10411.85|10411.85|10406.57|10406.57|0
1699276200000|2023-11-06 13:10:00|10410.17|10410.17|10410.84|10410.84|10413.07|10413.07|10407.6|10407.6|0
1699276500000|2023-11-06 13:15:00|10410.58|10410.58|10415.58|10415.58|10421.9|10421.9|10410.58|10410.58|0
1699276800000|2023-11-06 13:20:00|10415.48|10415.48|10417.8|10417.8|10423.43|10423.43|10414.69|10414.69|0
1699277100000|2023-11-06 13:25:00|10417.54|10417.54|10420.65|10420.65|10421.37|10421.37|10415.89|10415.89|0
1699277400000|2023-11-06 13:30:00|10420.58|10420.58|10423.66|10423.66|10424.35|10424.35|10420.58|10420.58|0
1699277700000|2023-11-06 13:35:00|10423.31|10423.31|10417.6|10417.6|10425.58|10425.58|10417.6|10417.6|0
1699278000000|2023-11-06 13:40:00|10415.23|10415.23|10417.48|10417.48|10424.81|10424.81|10414.03|10414.03|0
1699278300000|2023-11-06 13:45:00|10417.66|10417.66|10420.54|10420.54|10423.16|10423.16|10413.78|10413.78|0
1699278600000|2023-11-06 13:50:00|10420.36|10420.36|10427.8|10427.8|10427.8|10427.8|10419.66|10419.66|0
1699278900000|2023-11-06 13:55:00|10427.54|10427.54|10432.92|10432.92|10432.92|10432.92|10427.54|10427.54|0
1699279200000|2023-11-06 14:00:00|10433.27|10433.27|10432.72|10432.72|10437.46|10437.46|10430.45|10430.45|0
1699279500000|2023-11-06 14:05:00|10432.82|10432.82|10425.31|10425.31|10432.82|10432.82|10425.12|10425.12|0
1699279800000|2023-11-06 14:10:00|10425.4|10425.4|10425.76|10425.76|10425.94|10425.94|10424.37|10424.37|0
1699280100000|2023-11-06 14:15:00|10428.13|10428.13|10432.22|10432.22|10432.22|10432.22|10428.13|10428.13|0
1699280400000|2023-11-06 14:20:00|10429.85|10429.85|10426.62|10426.62|10432.31|10432.31|10426.62|10426.62|0
1699280700000|2023-11-06 14:25:00|10426.96|10426.96|10419.66|10419.66|10426.96|10426.96|10416.64|10416.64|0
1699281000000|2023-11-06 14:30:00|10419.84|10419.84|10420.77|10420.77|10432.82|10432.82|10419.84|10419.84|0
1699281300000|2023-11-06 14:35:00|10418.4|10418.4|10414.1|10414.1|10419.69|10419.69|10413.23|10413.23|0
1699281600000|2023-11-06 14:40:00|10413.75|10413.75|10412.17|10412.17|10414.17|10414.17|10408.41|10408.41|0
1699281900000|2023-11-06 14:45:00|10411.72|10411.72|10415.52|10415.52|10416.29|10416.29|10409|10409|0
1699282200000|2023-11-06 14:50:00|10416.22|10416.22|10413.49|10413.49|10418|10418|10410.21|10410.21|0
1699282500000|2023-11-06 14:55:00|10414.01|10414.01|10405.71|10405.71|10414.27|10414.27|10404.49|10404.49|0
1699282800000|2023-11-06 15:00:00|10408.08|10408.08|10398.48|10398.48|10411.34|10411.34|10397.96|10397.96|0
1699283100000|2023-11-06 15:05:00|10400.85|10400.85|10398.92|10398.92|10401.25|10401.25|10395.5|10395.5|0
1699283400000|2023-11-06 15:10:00|10399.18|10399.18|10399.64|10399.64|10400.77|10400.77|10398.17|10398.17|0
1699283700000|2023-11-06 15:15:00|10399.49|10399.49|10407.66|10407.66|10407.99|10407.99|10396|10396|0
1699284000000|2023-11-06 15:20:00|10407.73|10407.73|10406.1|10406.1|10409.87|10409.87|10405.15|10405.15|0
1699284300000|2023-11-06 15:25:00|10405.92|10405.92|10409.09|10409.09|10409.09|10409.09|10401.02|10401.02|0
1699284600000|2023-11-06 15:30:00|10409.27|10409.27|10411.19|10411.19|10411.19|10411.19|10408.02|10408.02|0
1699284900000|2023-11-06 15:35:00|10411.45|10411.45|10429.18|10429.18|10429.18|10429.18|10411.45|10411.45|0
1699285200000|2023-11-06 15:40:00|10429.72|10429.72|10431.66|10431.66|10432.36|10432.36|10429.39|10429.39|0
1699285500000|2023-11-06 15:45:00|10429.29|10429.29|10430.36|10430.36|10433.05|10433.05|10427.26|10427.26|0
1699285800000|2023-11-06 15:50:00|10430.1|10430.1|10437.52|10437.52|10440.98|10440.98|10429.67|10429.67|0
1699286100000|2023-11-06 15:55:00|10437.78|10437.78|10433.3|10433.3|10440.15|10440.15|10429.1|10429.1|0
1699286400000|2023-11-06 16:00:00|10432.95|10432.95|10427.04|10427.04|10432.95|10432.95|10427.04|10427.04|0
1699286700000|2023-11-06 16:05:00|10426.86|10426.86|10438.71|10438.71|10438.71|10438.71|10426.6|10426.6|0
1699287000000|2023-11-06 16:10:00|10438.97|10438.97|10430.97|10430.97|10438.97|10438.97|10429.91|10429.91|0
1699287300000|2023-11-06 16:15:00|10431.23|10431.23|10434.08|10434.08|10434.22|10434.22|10430.33|10430.33|0
1699287600000|2023-11-06 16:20:00|10433.82|10433.82|10433.44|10433.44|10434|10434|10430.88|10430.88|0
1699287900000|2023-11-06 16:25:00|10433.7|10433.7|10427.36|10427.36|10434.48|10434.48|10424.99|10424.99|0
1699344900000|2023-11-07 08:15:00|10427.33|10427.33|10444.48|10444.48|10445.95|10445.95|10424.96|10424.96|0
1699345200000|2023-11-07 08:20:00|10443.7|10443.7|10446.36|10446.36|10449.09|10449.09|10440.49|10440.49|0
1699345500000|2023-11-07 08:25:00|10445.9|10445.9|10441.64|10441.64|10450.46|10450.46|10436.89|10436.89|0
1699345800000|2023-11-07 08:30:00|10441.46|10441.46|10449.37|10449.37|10450.14|10450.14|10441.29|10441.29|0
1699346100000|2023-11-07 08:35:00|10447|10447|10443.33|10443.33|10452.91|10452.91|10435.05|10435.05|0
1699346400000|2023-11-07 08:40:00|10442.64|10442.64|10443.73|10443.73|10444.46|10444.46|10438.57|10438.57|0
1699346700000|2023-11-07 08:45:00|10441.36|10441.36|10443.51|10443.51|10448.77|10448.77|10440.67|10440.67|0
1699347000000|2023-11-07 08:50:00|10448.25|10448.25|10451.9|10451.9|10451.9|10451.9|10442.12|10442.12|0
1699347300000|2023-11-07 08:55:00|10452.25|10452.25|10470.16|10470.16|10470.34|10470.34|10451.81|10451.81|0
1699347600000|2023-11-07 09:00:00|10472.53|10472.53|10458.69|10458.69|10472.89|10472.89|10458.69|10458.69|0
1699347900000|2023-11-07 09:05:00|10459.21|10459.21|10442.95|10442.95|10459.21|10459.21|10439.68|10439.68|0
1699348200000|2023-11-07 09:10:00|10441.55|10441.55|10451.26|10451.26|10451.26|10451.26|10441.55|10441.55|0
1699348500000|2023-11-07 09:15:00|10451.78|10451.78|10435.33|10435.33|10451.88|10451.88|10435.33|10435.33|0
1699348800000|2023-11-07 09:20:00|10434.63|10434.63|10439.3|10439.3|10443.09|10443.09|10433.88|10433.88|0
1699349100000|2023-11-07 09:25:00|10439.48|10439.48|10442.64|10442.64|10442.64|10442.64|10436.51|10436.51|0
1699349400000|2023-11-07 09:30:00|10442.9|10442.9|10440.25|10440.25|10451.5|10451.5|10440.25|10440.25|0
1699349700000|2023-11-07 09:35:00|10442.62|10442.62|10437.95|10437.95|10442.62|10442.62|10437.95|10437.95|0
1699350000000|2023-11-07 09:40:00|10440.32|10440.32|10433.73|10433.73|10443.73|10443.73|10431.62|10431.62|0
1699350300000|2023-11-07 09:45:00|10433.99|10433.99|10429.33|10429.33|10434.86|10434.86|10428.39|10428.39|0
1699350600000|2023-11-07 09:50:00|10429.85|10429.85|10428.38|10428.38|10429.85|10429.85|10424.23|10424.23|0
1699350900000|2023-11-07 09:55:00|10428.31|10428.31|10424.62|10424.62|10429.54|10429.54|10424.62|10424.62|0
1699351200000|2023-11-07 10:00:00|10424.34|10424.34|10429.71|10429.71|10430.24|10430.24|10424.34|10424.34|0
1699351500000|2023-11-07 10:05:00|10429.45|10429.45|10438.14|10438.14|10438.14|10438.14|10429.27|10429.27|0
1699351800000|2023-11-07 10:10:00|10440.51|10440.51|10437.94|10437.94|10443.59|10443.59|10433.54|10433.54|0
1699352100000|2023-11-07 10:15:00|10440.31|10440.31|10437.61|10437.61|10446.03|10446.03|10437.27|10437.27|0
1699352400000|2023-11-07 10:20:00|10437.44|10437.44|10443.47|10443.47|10443.73|10443.73|10437.14|10437.14|0
1699352700000|2023-11-07 10:25:00|10443.21|10443.21|10449.18|10449.18|10449.18|10449.18|10442.24|10442.24|0
1699353000000|2023-11-07 10:30:00|10451.55|10451.55|10451.03|10451.03|10456.01|10456.01|10450.85|10450.85|0
1699353300000|2023-11-07 10:35:00|10452.07|10452.07|10455.19|10455.19|10460.11|10460.11|10452.07|10452.07|0
1699353600000|2023-11-07 10:40:00|10455.54|10455.54|10456.94|10456.94|10458.08|10458.08|10455.28|10455.28|0
1699353900000|2023-11-07 10:45:00|10457.2|10457.2|10462.47|10462.47|10462.47|10462.47|10457.2|10457.2|0
1699354200000|2023-11-07 10:50:00|10461.95|10461.95|10452.54|10452.54|10461.95|10461.95|10449.74|10449.74|0
1699354500000|2023-11-07 10:55:00|10452.8|10452.8|10447.53|10447.53|10453.5|10453.5|10447.27|10447.27|0
1699354800000|2023-11-07 11:00:00|10445.16|10445.16|10452.32|10452.32|10452.49|10452.49|10444.56|10444.56|0
1699355100000|2023-11-07 11:05:00|10452.14|10452.14|10453.89|10453.89|10454.56|10454.56|10449.47|10449.47|0
1699355400000|2023-11-07 11:10:00|10456.26|10456.26|10451.83|10451.83|10457.77|10457.77|10451.83|10451.83|0
1699355700000|2023-11-07 11:15:00|10452.01|10452.01|10456.41|10456.41|10456.73|10456.73|10448.9|10448.9|0
1699356000000|2023-11-07 11:20:00|10456.23|10456.23|10453.77|10453.77|10459.75|10459.75|10451.32|10451.32|0
1699356300000|2023-11-07 11:25:00|10451.4|10451.4|10448.2|10448.2|10453.19|10453.19|10448.2|10448.2|0
1699356600000|2023-11-07 11:30:00|10447.66|10447.66|10444.78|10444.78|10447.66|10447.66|10444.07|10444.07|0
1699356900000|2023-11-07 11:35:00|10444.96|10444.96|10448.47|10448.47|10453.27|10453.27|10444.96|10444.96|0
1699357200000|2023-11-07 11:40:00|10448.38|10448.38|10450.55|10450.55|10452.66|10452.66|10448.28|10448.28|0
1699357500000|2023-11-07 11:45:00|10450.9|10450.9|10459.97|10459.97|10465.58|10465.58|10450.9|10450.9|0
1699357800000|2023-11-07 11:50:00|10460.07|10460.07|10457.37|10457.37|10460.45|10460.45|10457.37|10457.37|0
1699358100000|2023-11-07 11:55:00|10457.72|10457.72|10455.46|10455.46|10457.72|10457.72|10451.33|10451.33|0
1699358400000|2023-11-07 12:00:00|10455.39|10455.39|10464.92|10464.92|10464.92|10464.92|10455.39|10455.39|0
1699358700000|2023-11-07 12:05:00|10465.18|10465.18|10457.55|10457.55|10465.18|10465.18|10456.94|10456.94|0
1699359000000|2023-11-07 12:10:00|10457.21|10457.21|10452.79|10452.79|10458.8|10458.8|10451.58|10451.58|0
1699359300000|2023-11-07 12:15:00|10452.61|10452.61|10458.25|10458.25|10458.69|10458.69|10452.61|10452.61|0
1699359600000|2023-11-07 12:20:00|10458.4|10458.4|10457.07|10457.07|10458.4|10458.4|10455.51|10455.51|0
1699359900000|2023-11-07 12:25:00|10456.85|10456.85|10454.15|10454.15|10456.85|10456.85|10452.83|10452.83|0
1699360200000|2023-11-07 12:30:00|10453.89|10453.89|10451.77|10451.77|10454.69|10454.69|10451.77|10451.77|0
1699360500000|2023-11-07 12:35:00|10452.12|10452.12|10451.2|10451.2|10452.12|10452.12|10446.46|10446.46|0
1699360800000|2023-11-07 12:40:00|10453.57|10453.57|10458.32|10458.32|10458.32|10458.32|10450.51|10450.51|0
1699361100000|2023-11-07 12:45:00|10459.01|10459.01|10464.77|10464.77|10467.14|10467.14|10457.8|10457.8|0
1699361400000|2023-11-07 12:50:00|10464.94|10464.94|10469.47|10469.47|10469.47|10469.47|10462.04|10462.04|0
1699361700000|2023-11-07 12:55:00|10469.21|10469.21|10463.44|10463.44|10469.31|10469.31|10463.44|10463.44|0
1699362000000|2023-11-07 13:00:00|10462.14|10462.14|10461.7|10461.7|10464.51|10464.51|10461.18|10461.18|0
1699362300000|2023-11-07 13:05:00|10462.24|10462.24|10475.15|10475.15|10476.76|10476.76|10462.06|10462.06|0
1699362600000|2023-11-07 13:10:00|10474.81|10474.81|10472.17|10472.17|10480.76|10480.76|10472.17|10472.17|0
1699362900000|2023-11-07 13:15:00|10469.8|10469.8|10474.55|10474.55|10474.73|10474.73|10469.19|10469.19|0
1699363200000|2023-11-07 13:20:00|10474.9|10474.9|10470.51|10470.51|10475.85|10475.85|10470.51|10470.51|0
1699363500000|2023-11-07 13:25:00|10470.16|10470.16|10470.5|10470.5|10470.5|10470.5|10467.19|10467.19|0
1699363800000|2023-11-07 13:30:00|10470.22|10470.22|10470.59|10470.59|10473.31|10473.31|10468.67|10468.67|0
1699364100000|2023-11-07 13:35:00|10468.22|10468.22|10471.13|10471.13|10473.49|10473.49|10465.85|10465.85|0
1699364400000|2023-11-07 13:40:00|10471.22|10471.22|10471.1|10471.1|10471.22|10471.22|10465.53|10465.53|0
1699364700000|2023-11-07 13:45:00|10471.28|10471.28|10471.36|10471.36|10473.3|10473.3|10470.93|10470.93|0
1699365000000|2023-11-07 13:50:00|10471.06|10471.06|10478.7|10478.7|10479.39|10479.39|10469.76|10469.76|0
1699365300000|2023-11-07 13:55:00|10479.41|10479.41|10483.72|10483.72|10490.34|10490.34|10479.41|10479.41|0
1699365600000|2023-11-07 14:00:00|10483.46|10483.46|10480.65|10480.65|10484.51|10484.51|10479.77|10479.77|0
1699365900000|2023-11-07 14:05:00|10481|10481|10480.82|10480.82|10486.26|10486.26|10476.59|10476.59|0
1699366200000|2023-11-07 14:10:00|10481.08|10481.08|10485.39|10485.39|10485.91|10485.91|10481.08|10481.08|0
1699366500000|2023-11-07 14:15:00|10483.02|10483.02|10491.1|10491.1|10492.35|10492.35|10483.02|10483.02|0
1699366800000|2023-11-07 14:20:00|10493.47|10493.47|10486.67|10486.67|10496.53|10496.53|10486.67|10486.67|0
1699367100000|2023-11-07 14:25:00|10489.04|10489.04|10495.32|10495.32|10495.32|10495.32|10487.29|10487.29|0
1699367400000|2023-11-07 14:30:00|10495.67|10495.67|10489.77|10489.77|10498.75|10498.75|10489.35|10489.35|0
1699367700000|2023-11-07 14:35:00|10489.41|10489.41|10497.39|10497.39|10497.57|10497.57|10482.37|10482.37|0
1699368000000|2023-11-07 14:40:00|10497.57|10497.57|10507.02|10507.02|10507.02|10507.02|10497.56|10497.56|0
1699368300000|2023-11-07 14:45:00|10507.54|10507.54|10510.9|10510.9|10513.68|10513.68|10502.55|10502.55|0
1699368600000|2023-11-07 14:50:00|10510.64|10510.64|10520.79|10520.79|10521.75|10521.75|10506.42|10506.42|0
1699368900000|2023-11-07 14:55:00|10523.16|10523.16|10525.83|10525.83|10529.01|10529.01|10517.87|10517.87|0
1699369200000|2023-11-07 15:00:00|10525.64|10525.64|10502.22|10502.22|10529.33|10529.33|10498.12|10498.12|0
1699369500000|2023-11-07 15:05:00|10502.41|10502.41|10494.57|10494.57|10505.03|10505.03|10494.55|10494.55|0
1699369800000|2023-11-07 15:10:00|10494.49|10494.49|10499.73|10499.73|10499.73|10499.73|10491.38|10491.38|0
1699370100000|2023-11-07 15:15:00|10499.47|10499.47|10506.9|10506.9|10506.9|10506.9|10494.53|10494.53|0
1699370400000|2023-11-07 15:20:00|10507.16|10507.16|10501.89|10501.89|10507.16|10507.16|10495.21|10495.21|0
1699370700000|2023-11-07 15:25:00|10501.63|10501.63|10497.46|10497.46|10502.45|10502.45|10497.46|10497.46|0
1699371000000|2023-11-07 15:30:00|10497.12|10497.12|10500.5|10500.5|10504.01|10504.01|10497.12|10497.12|0
1699371300000|2023-11-07 15:35:00|10501.62|10501.62|10503.46|10503.46|10503.63|10503.63|10500.48|10500.48|0
1699371600000|2023-11-07 15:40:00|10503.98|10503.98|10509.62|10509.62|10510.68|10510.68|10503.46|10503.46|0
1699371900000|2023-11-07 15:45:00|10509.27|10509.27|10516.88|10516.88|10516.97|10516.97|10504.53|10504.53|0
1699372200000|2023-11-07 15:50:00|10516.81|10516.81|10519.1|10519.1|10521.88|10521.88|10514.07|10514.07|0
1699372500000|2023-11-07 15:55:00|10521.47|10521.47|10512.91|10512.91|10522.34|10522.34|10512.13|10512.13|0
1699372800000|2023-11-07 16:00:00|10513.26|10513.26|10503.7|10503.7|10514.17|10514.17|10497.65|10497.65|0
1699373100000|2023-11-07 16:05:00|10503.6|10503.6|10494.23|10494.23|10506.33|10506.33|10494.23|10494.23|0
1699373400000|2023-11-07 16:10:00|10494.05|10494.05|10486.86|10486.86|10494.05|10494.05|10486.6|10486.6|0
1699373700000|2023-11-07 16:15:00|10486.51|10486.51|10483.91|10483.91|10486.51|10486.51|10479.31|10479.31|0
1699374000000|2023-11-07 16:20:00|10484.61|10484.61|10484.71|10484.71|10491.36|10491.36|10482.78|10482.78|0
1699374300000|2023-11-07 16:25:00|10484.89|10484.89|10480.85|10480.85|10485.5|10485.5|10479.36|10479.36|0
1699431300000|2023-11-08 08:15:00|10476.69|10476.69|10498.01|10498.01|10499.77|10499.77|10476.69|10476.69|0
1699431600000|2023-11-08 08:20:00|10500.38|10500.38|10510.48|10510.48|10513.97|10513.97|10492.42|10492.42|0
1699431900000|2023-11-08 08:25:00|10510.22|10510.22|10526.44|10526.44|10528.79|10528.79|10509.54|10509.54|0
1699432200000|2023-11-08 08:30:00|10521.7|10521.7|10533.64|10533.64|10533.67|10533.67|10519.33|10519.33|0
1699432500000|2023-11-08 08:35:00|10531.27|10531.27|10528.09|10528.09|10531.27|10531.27|10520.24|10520.24|0
1699432800000|2023-11-08 08:40:00|10527.31|10527.31|10520.53|10520.53|10527.31|10527.31|10520.1|10520.1|0
1699433100000|2023-11-08 08:45:00|10518.16|10518.16|10516.67|10516.67|10518.26|10518.26|10512.72|10512.72|0
1699433400000|2023-11-08 08:50:00|10516.76|10516.76|10527.79|10527.79|10528.05|10528.05|10516.58|10516.58|0
1699433700000|2023-11-08 08:55:00|10528.05|10528.05|10541.1|10541.1|10541.1|10541.1|10528.05|10528.05|0
1699434000000|2023-11-08 09:00:00|10540.41|10540.41|10533.65|10533.65|10540.41|10540.41|10533.65|10533.65|0
1699434300000|2023-11-08 09:05:00|10531.28|10531.28|10536.44|10536.44|10536.44|10536.44|10526.26|10526.26|0
1699434600000|2023-11-08 09:10:00|10536.18|10536.18|10531.74|10531.74|10536.18|10536.18|10529.87|10529.87|0
1699434900000|2023-11-08 09:15:00|10534.11|10534.11|10512.55|10512.55|10534.29|10534.29|10512.55|10512.55|0
1699435200000|2023-11-08 09:20:00|10512.38|10512.38|10511.73|10511.73|10517.64|10517.64|10507.57|10507.57|0
1699435500000|2023-11-08 09:25:00|10511.9|10511.9|10508.33|10508.33|10512.59|10512.59|10506.81|10506.81|0
1699435800000|2023-11-08 09:30:00|10507.97|10507.97|10516.39|10516.39|10516.57|10516.57|10507.97|10507.97|0
1699436100000|2023-11-08 09:35:00|10515.92|10515.92|10512.34|10512.34|10520.02|10520.02|10512.34|10512.34|0
1699436400000|2023-11-08 09:40:00|10512|10512|10515.23|10515.23|10515.87|10515.87|10508.7|10508.7|0
1699436700000|2023-11-08 09:45:00|10517.6|10517.6|10498.42|10498.42|10517.69|10517.69|10498.42|10498.42|0
1699437000000|2023-11-08 09:50:00|10498.51|10498.51|10501|10501|10501.09|10501.09|10495.8|10495.8|0
1699437300000|2023-11-08 09:55:00|10501.17|10501.17|10492.75|10492.75|10504.05|10504.05|10492.41|10492.41|0
1699437600000|2023-11-08 10:00:00|10492.23|10492.23|10489.22|10489.22|10492.89|10492.89|10481.06|10481.06|0
1699437900000|2023-11-08 10:05:00|10489.57|10489.57|10492.79|10492.79|10493.54|10493.54|10489.57|10489.57|0
1699438200000|2023-11-08 10:10:00|10491.68|10491.68|10492.34|10492.34|10497.96|10497.96|10490.34|10490.34|0
1699438500000|2023-11-08 10:15:00|10492.17|10492.17|10504.49|10504.49|10504.49|10504.49|10491.89|10491.89|0
1699438800000|2023-11-08 10:20:00|10503.93|10503.93|10499.91|10499.91|10504.28|10504.28|10497.62|10497.62|0
1699439100000|2023-11-08 10:25:00|10500|10500|10504.29|10504.29|10504.63|10504.63|10499.91|10499.91|0
1699439400000|2023-11-08 10:30:00|10506.66|10506.66|10510.06|10510.06|10513.04|10513.04|10506.66|10506.66|0
1699439700000|2023-11-08 10:35:00|10510.41|10510.41|10508.33|10508.33|10510.76|10510.76|10507.37|10507.37|0
1699440000000|2023-11-08 10:40:00|10508.06|10508.06|10512.02|10512.02|10512.02|10512.02|10506.5|10506.5|0
1699440300000|2023-11-08 10:45:00|10514.39|10514.39|10520|10520|10521.14|10521.14|10514.39|10514.39|0
1699440600000|2023-11-08 10:50:00|10520.15|10520.15|10515.65|10515.65|10520.15|10520.15|10511.42|10511.42|0
1699440900000|2023-11-08 10:55:00|10513.28|10513.28|10501.41|10501.41|10513.28|10513.28|10501.04|10501.04|0
1699441200000|2023-11-08 11:00:00|10501.04|10501.04|10498.7|10498.7|10501.05|10501.05|10493.01|10493.01|0
1699441500000|2023-11-08 11:05:00|10498.61|10498.61|10501.73|10501.73|10502.92|10502.92|10496.15|10496.15|0
1699441800000|2023-11-08 11:10:00|10501.64|10501.64|10508.51|10508.51|10508.51|10508.51|10501.64|10501.64|0
1699442100000|2023-11-08 11:15:00|10508.87|10508.87|10504.8|10504.8|10512.37|10512.37|10503.75|10503.75|0
1699442400000|2023-11-08 11:20:00|10505.08|10505.08|10509.97|10509.97|10510.06|10510.06|10504.45|10504.45|0
1699442700000|2023-11-08 11:25:00|10510.67|10510.67|10509.22|10509.22|10511.83|10511.83|10508.94|10508.94|0
1699443000000|2023-11-08 11:30:00|10511.59|10511.59|10510.72|10510.72|10512.55|10512.55|10509.68|10509.68|0
1699443300000|2023-11-08 11:35:00|10510.98|10510.98|10504.73|10504.73|10510.98|10510.98|10502.36|10502.36|0
1699443600000|2023-11-08 11:40:00|10505.09|10505.09|10506.22|10506.22|10506.4|10506.4|10505.09|10505.09|0
1699443900000|2023-11-08 11:45:00|10503.85|10503.85|10505.97|10505.97|10506.53|10506.53|10503.15|10503.15|0
1699444200000|2023-11-08 11:50:00|10507.02|10507.02|10510.15|10510.15|10510.89|10510.89|10507.02|10507.02|0
1699444500000|2023-11-08 11:55:00|10509.98|10509.98|10515.07|10515.07|10515.33|10515.33|10509.8|10509.8|0
1699444800000|2023-11-08 12:00:00|10514.92|10514.92|10510.67|10510.67|10515.32|10515.32|10510.58|10510.58|0
1699445100000|2023-11-08 12:05:00|10510.93|10510.93|10511.25|10511.25|10511.25|10511.25|10510.93|10510.93|0
1699445400000|2023-11-08 12:10:00|10511.6|10511.6|10509.03|10509.03|10512.37|10512.37|10509.03|10509.03|0
1699445700000|2023-11-08 12:15:00|10508.85|10508.85|10512.33|10512.33|10512.59|10512.59|10508.23|10508.23|0
1699446000000|2023-11-08 12:20:00|10512.52|10512.52|10522.26|10522.26|10522.26|10522.26|10512.52|10512.52|0
1699446300000|2023-11-08 12:25:00|10522.61|10522.61|10517.17|10517.17|10522.61|10522.61|10516.99|10516.99|0
1699446600000|2023-11-08 12:30:00|10516.65|10516.65|10514.02|10514.02|10516.65|10516.65|10512.89|10512.89|0
1699446900000|2023-11-08 12:35:00|10514.24|10514.24|10517.63|10517.63|10517.73|10517.73|10513.96|10513.96|0
1699447200000|2023-11-08 12:40:00|10518.32|10518.32|10522.37|10522.37|10522.37|10522.37|10517.37|10517.37|0
1699447500000|2023-11-08 12:45:00|10522.72|10522.72|10520.92|10520.92|10524.06|10524.06|10520.92|10520.92|0
1699447800000|2023-11-08 12:50:00|10520.77|10520.77|10520.08|10520.08|10521.07|10521.07|10518.36|10518.36|0
1699448100000|2023-11-08 12:55:00|10520.6|10520.6|10534.18|10534.18|10539.27|10539.27|10520.6|10520.6|0
1699448400000|2023-11-08 13:00:00|10533.92|10533.92|10533.72|10533.72|10533.92|10533.92|10531.16|10531.16|0
1699448700000|2023-11-08 13:05:00|10533.63|10533.63|10530.81|10530.81|10536.15|10536.15|10530.81|10530.81|0
1699449000000|2023-11-08 13:10:00|10530.74|10530.74|10526.49|10526.49|10531.34|10531.34|10526.49|10526.49|0
1699449300000|2023-11-08 13:15:00|10524.12|10524.12|10529.95|10529.95|10529.95|10529.95|10523.56|10523.56|0
1699449600000|2023-11-08 13:20:00|10529.86|10529.86|10530.56|10530.56|10530.56|10530.56|10527.13|10527.13|0
1699449900000|2023-11-08 13:25:00|10528.19|10528.19|10533.79|10533.79|10535.1|10535.1|10528.19|10528.19|0
1699450200000|2023-11-08 13:30:00|10533.94|10533.94|10533.66|10533.66|10539.37|10539.37|10532.16|10532.16|0
1699450500000|2023-11-08 13:35:00|10536.03|10536.03|10533.78|10533.78|10536.03|10536.03|10528.33|10528.33|0
1699450800000|2023-11-08 13:40:00|10536.15|10536.15|10535.91|10535.91|10539.21|10539.21|10535.18|10535.18|0
1699451100000|2023-11-08 13:45:00|10538.28|10538.28|10541.91|10541.91|10541.91|10541.91|10538.28|10538.28|0
1699451400000|2023-11-08 13:50:00|10542.7|10542.7|10539.27|10539.27|10542.79|10542.79|10539.27|10539.27|0
1699451700000|2023-11-08 13:55:00|10538.58|10538.58|10539.53|10539.53|10539.82|10539.82|10538.58|10538.58|0
1699452000000|2023-11-08 14:00:00|10539.46|10539.46|10537.88|10537.88|10540.63|10540.63|10537.88|10537.88|0
1699452300000|2023-11-08 14:05:00|10537.53|10537.53|10545.25|10545.25|10545.25|10545.25|10536.29|10536.29|0
1699452600000|2023-11-08 14:10:00|10544.91|10544.91|10543.66|10543.66|10545.43|10545.43|10542.53|10542.53|0
1699452900000|2023-11-08 14:15:00|10543.92|10543.92|10542.69|10542.69|10543.92|10543.92|10541.55|10541.55|0
1699453200000|2023-11-08 14:20:00|10542|10542|10539.43|10539.43|10543.94|10543.94|10538.97|10538.97|0
1699453500000|2023-11-08 14:25:00|10539.34|10539.34|10540.77|10540.77|10541.21|10541.21|10537.33|10537.33|0
1699453800000|2023-11-08 14:30:00|10540.59|10540.59|10542.55|10542.55|10544.67|10544.67|10538.99|10538.99|0
1699454100000|2023-11-08 14:35:00|10542.29|10542.29|10555.07|10555.07|10555.07|10555.07|10539.08|10539.08|0
1699454400000|2023-11-08 14:40:00|10555.59|10555.59|10553.58|10553.58|10555.59|10555.59|10548.9|10548.9|0
1699454700000|2023-11-08 14:45:00|10553.4|10553.4|10557.79|10557.79|10559.51|10559.51|10548.79|10548.79|0
1699455000000|2023-11-08 14:50:00|10557.61|10557.61|10552.99|10552.99|10559.98|10559.98|10552.99|10552.99|0
1699455300000|2023-11-08 14:55:00|10553.25|10553.25|10549.86|10549.86|10556.31|10556.31|10548.29|10548.29|0
1699455600000|2023-11-08 15:00:00|10550.21|10550.21|10530.29|10530.29|10553.39|10553.39|10530.29|10530.29|0
1699455900000|2023-11-08 15:05:00|10529.57|10529.57|10544.54|10544.54|10544.8|10544.8|10529.09|10529.09|0
1699456200000|2023-11-08 15:10:00|10546.91|10546.91|10535.36|10535.36|10546.91|10546.91|10535.13|10535.13|0
1699456500000|2023-11-08 15:15:00|10535.01|10535.01|10536.13|10536.13|10539.8|10539.8|10534.57|10534.57|0
1699456800000|2023-11-08 15:20:00|10535.87|10535.87|10530.37|10530.37|10538.06|10538.06|10527.82|10527.82|0
1699457100000|2023-11-08 15:25:00|10530.28|10530.28|10528.99|10528.99|10532.78|10532.78|10527.83|10527.83|0
1699457400000|2023-11-08 15:30:00|10529.51|10529.51|10525.31|10525.31|10529.95|10529.95|10522.94|10522.94|0
1699457700000|2023-11-08 15:35:00|10524.97|10524.97|10520.55|10520.55|10528.39|10528.39|10520.55|10520.55|0
1699458000000|2023-11-08 15:40:00|10522.92|10522.92|10520.17|10520.17|10525.59|10525.59|10520.17|10520.17|0
1699458300000|2023-11-08 15:45:00|10519.5|10519.5|10521.63|10521.63|10521.63|10521.63|10516.81|10516.81|0
1699458600000|2023-11-08 15:50:00|10521.11|10521.11|10522.05|10522.05|10524.92|10524.92|10517.4|10517.4|0
1699458900000|2023-11-08 15:55:00|10521.79|10521.79|10521.08|10521.08|10521.79|10521.79|10518.43|10518.43|0
1699459200000|2023-11-08 16:00:00|10521.95|10521.95|10519.25|10519.25|10524.49|10524.49|10519.14|10519.14|0
1699459500000|2023-11-08 16:05:00|10519.42|10519.42|10517.12|10517.12|10522.74|10522.74|10516.36|10516.36|0
1699459800000|2023-11-08 16:10:00|10517.3|10517.3|10527.89|10527.89|10527.99|10527.99|10517.3|10517.3|0
1699460100000|2023-11-08 16:15:00|10528.15|10528.15|10532.63|10532.63|10535.59|10535.59|10528.15|10528.15|0
1699460400000|2023-11-08 16:20:00|10532.53|10532.53|10525.42|10525.42|10532.53|10532.53|10523.11|10523.11|0
1699460700000|2023-11-08 16:25:00|10525.24|10525.24|10523.86|10523.86|10534.39|10534.39|10523.68|10523.68|0
1699517700000|2023-11-09 08:15:00|10532.76|10532.76|10536.95|10536.95|10544.86|10544.86|10532.76|10532.76|0
1699518000000|2023-11-09 08:20:00|10536.43|10536.43|10534.91|10534.91|10536.43|10536.43|10524.7|10524.7|0
1699518300000|2023-11-09 08:25:00|10542.02|10542.02|10535.6|10535.6|10543.4|10543.4|10531.49|10531.49|0
1699518600000|2023-11-09 08:30:00|10536.64|10536.64|10561.2|10561.2|10562.15|10562.15|10536.29|10536.29|0
1699518900000|2023-11-09 08:35:00|10563.57|10563.57|10585.8|10585.8|10589.19|10589.19|10563.05|10563.05|0
1699519200000|2023-11-09 08:40:00|10588.17|10588.17|10588.12|10588.12|10594.7|10594.7|10585.75|10585.75|0
1699519500000|2023-11-09 08:45:00|10588.3|10588.3|10587.58|10587.58|10589.15|10589.15|10582.01|10582.01|0
1699519800000|2023-11-09 08:50:00|10585.21|10585.21|10585.51|10585.51|10588.35|10588.35|10581.37|10581.37|0
1699520100000|2023-11-09 08:55:00|10583.14|10583.14|10583.63|10583.63|10583.63|10583.63|10570.35|10570.35|0
1699520400000|2023-11-09 09:00:00|10586|10586|10586.59|10586.59|10591.5|10591.5|10578.06|10578.06|0
1699520700000|2023-11-09 09:05:00|10586.33|10586.33|10587.21|10587.21|10587.21|10587.21|10573.71|10573.71|0
1699521000000|2023-11-09 09:10:00|10587.06|10587.06|10570.96|10570.96|10587.06|10587.06|10567.6|10567.6|0
1699521300000|2023-11-09 09:15:00|10571.22|10571.22|10566.03|10566.03|10579.88|10579.88|10566.03|10566.03|0
1699521600000|2023-11-09 09:20:00|10565.51|10565.51|10563.37|10563.37|10571.18|10571.18|10563.37|10563.37|0
1699521900000|2023-11-09 09:25:00|10563.02|10563.02|10562.24|10562.24|10563.02|10563.02|10560.5|10560.5|0
1699522200000|2023-11-09 09:30:00|10561.98|10561.98|10577.08|10577.08|10579.73|10579.73|10561.72|10561.72|0
1699522500000|2023-11-09 09:35:00|10576.74|10576.74|10575.62|10575.62|10576.74|10576.74|10568.84|10568.84|0
1699522800000|2023-11-09 09:40:00|10573.25|10573.25|10578.35|10578.35|10580.71|10580.71|10573.25|10573.25|0
1699523100000|2023-11-09 09:45:00|10577.99|10577.99|10574.91|10574.91|10579.72|10579.72|10574.46|10574.46|0
1699523400000|2023-11-09 09:50:00|10574.38|10574.38|10575.99|10575.99|10576.61|10576.61|10570.67|10570.67|0
1699523700000|2023-11-09 09:55:00|10576.68|10576.68|10579.35|10579.35|10581.8|10581.8|10576.68|10576.68|0
1699524000000|2023-11-09 10:00:00|10579|10579|10572.9|10572.9|10579|10579|10572.12|10572.12|0
1699524300000|2023-11-09 10:05:00|10573.25|10573.25|10582.45|10582.45|10582.45|10582.45|10573.25|10573.25|0
1699524600000|2023-11-09 10:10:00|10582.79|10582.79|10576.68|10576.68|10585.99|10585.99|10576.68|10576.68|0
1699524900000|2023-11-09 10:15:00|10576.94|10576.94|10574.52|10574.52|10580.09|10580.09|10574.52|10574.52|0
1699525200000|2023-11-09 10:20:00|10574.87|10574.87|10586.97|10586.97|10586.97|10586.97|10574.87|10574.87|0
1699525500000|2023-11-09 10:25:00|10589.34|10589.34|10580.63|10580.63|10589.98|10589.98|10580.29|10580.29|0
1699525800000|2023-11-09 10:30:00|10580.36|10580.36|10575.56|10575.56|10580.36|10580.36|10574.63|10574.63|0
1699526100000|2023-11-09 10:35:00|10577.93|10577.93|10582.82|10582.82|10585.57|10585.57|10577.77|10577.77|0
1699526400000|2023-11-09 10:40:00|10583|10583|10589.05|10589.05|10589.05|10589.05|10583|10583|0
1699526700000|2023-11-09 10:45:00|10591.42|10591.42|10583.54|10583.54|10591.42|10591.42|10580.82|10580.82|0
1699527000000|2023-11-09 10:50:00|10583.16|10583.16|10584.31|10584.31|10584.31|10584.31|10579.38|10579.38|0
1699527300000|2023-11-09 10:55:00|10586.68|10586.68|10594.35|10594.35|10594.69|10594.69|10586.68|10586.68|0
1699527600000|2023-11-09 11:00:00|10594.5|10594.5|10591.64|10591.64|10601.05|10601.05|10591.54|10591.54|0
1699527900000|2023-11-09 11:05:00|10589.27|10589.27|10591.23|10591.23|10591.23|10591.23|10587.02|10587.02|0
1699528200000|2023-11-09 11:10:00|10591.06|10591.06|10599.24|10599.24|10599.24|10599.24|10591.06|10591.06|0
1699528500000|2023-11-09 11:15:00|10599.41|10599.41|10597.02|10597.02|10600.11|10600.11|10597.02|10597.02|0
1699528800000|2023-11-09 11:20:00|10597.21|10597.21|10599.05|10599.05|10604.83|10604.83|10597.21|10597.21|0
1699529100000|2023-11-09 11:25:00|10599.31|10599.31|10609.76|10609.76|10609.76|10609.76|10599.31|10599.31|0
1699529400000|2023-11-09 11:30:00|10609.48|10609.48|10603.02|10603.02|10610.73|10610.73|10603.02|10603.02|0
1699529700000|2023-11-09 11:35:00|10602.84|10602.84|10617.6|10617.6|10617.6|10617.6|10602.84|10602.84|0
1699530000000|2023-11-09 11:40:00|10617.95|10617.95|10612.89|10612.89|10618.38|10618.38|10612.89|10612.89|0
1699530300000|2023-11-09 11:45:00|10613.23|10613.23|10613.93|10613.93|10617.37|10617.37|10613.06|10613.06|0
1699530600000|2023-11-09 11:50:00|10613.58|10613.58|10612.35|10612.35|10613.58|10613.58|10610.78|10610.78|0
1699530900000|2023-11-09 11:55:00|10612|10612|10608.74|10608.74|10612|10612|10605.76|10605.76|0
1699531200000|2023-11-09 12:00:00|10608.91|10608.91|10617.89|10617.89|10618.4|10618.4|10608.91|10608.91|0
1699531500000|2023-11-09 12:05:00|10622.63|10622.63|10625.98|10625.98|10625.98|10625.98|10619.13|10619.13|0
1699531800000|2023-11-09 12:10:00|10628.35|10628.35|10628.18|10628.18|10633.01|10633.01|10628.18|10628.18|0
1699532100000|2023-11-09 12:15:00|10627.82|10627.82|10629.93|10629.93|10630.1|10630.1|10627.47|10627.47|0
1699532400000|2023-11-09 12:20:00|10630.08|10630.08|10624.31|10624.31|10633.33|10633.33|10624.31|10624.31|0
1699532700000|2023-11-09 12:25:00|10624.66|10624.66|10625.97|10625.97|10626.33|10626.33|10624.66|10624.66|0
1699533000000|2023-11-09 12:30:00|10628.34|10628.34|10631.72|10631.72|10634.31|10634.31|10628.16|10628.16|0
1699533300000|2023-11-09 12:35:00|10631.62|10631.62|10634.33|10634.33|10639.42|10639.42|10631|10631|0
1699533600000|2023-11-09 12:40:00|10634.48|10634.48|10629.4|10629.4|10635.2|10635.2|10629.4|10629.4|0
1699533900000|2023-11-09 12:45:00|10629.21|10629.21|10636.51|10636.51|10636.51|10636.51|10629.12|10629.12|0
1699534200000|2023-11-09 12:50:00|10636.34|10636.34|10636.3|10636.3|10638.84|10638.84|10636.16|10636.16|0
1699534500000|2023-11-09 12:55:00|10638.67|10638.67|10643.46|10643.46|10643.65|10643.65|10638.67|10638.67|0
1699534800000|2023-11-09 13:00:00|10643.8|10643.8|10643.11|10643.11|10643.98|10643.98|10640.39|10640.39|0
1699535100000|2023-11-09 13:05:00|10643.18|10643.18|10643.36|10643.36|10644.19|10644.19|10640.81|10640.81|0
1699535400000|2023-11-09 13:10:00|10643.64|10643.64|10638.56|10638.56|10643.72|10643.72|10638.56|10638.56|0
1699535700000|2023-11-09 13:15:00|10638.63|10638.63|10636.89|10636.89|10638.63|10638.63|10636.46|10636.46|0
1699536000000|2023-11-09 13:20:00|10637.07|10637.07|10642.2|10642.2|10645.8|10645.8|10636.99|10636.99|0
1699536300000|2023-11-09 13:25:00|10642.72|10642.72|10632.87|10632.87|10642.72|10642.72|10630.8|10630.8|0
1699536600000|2023-11-09 13:30:00|10633.57|10633.57|10629.23|10629.23|10633.72|10633.72|10625.3|10625.3|0
1699536900000|2023-11-09 13:35:00|10631.6|10631.6|10637.92|10637.92|10638.18|10638.18|10631.6|10631.6|0
1699537200000|2023-11-09 13:40:00|10637.58|10637.58|10640.77|10640.77|10647.59|10647.59|10637.58|10637.58|0
1699537500000|2023-11-09 13:45:00|10640.94|10640.94|10640.36|10640.36|10649.11|10649.11|10640.36|10640.36|0
1699537800000|2023-11-09 13:50:00|10640.29|10640.29|10636.09|10636.09|10640.29|10640.29|10635.62|10635.62|0
1699538100000|2023-11-09 13:55:00|10636.43|10636.43|10634.98|10634.98|10636.78|10636.78|10631.69|10631.69|0
1699538400000|2023-11-09 14:00:00|10635.68|10635.68|10633.59|10633.59|10638.94|10638.94|10633.59|10633.59|0
1699538700000|2023-11-09 14:05:00|10634.29|10634.29|10631.55|10631.55|10637.96|10637.96|10631.55|10631.55|0
1699539000000|2023-11-09 14:10:00|10631.83|10631.83|10643.85|10643.85|10644.58|10644.58|10631.83|10631.83|0
1699539300000|2023-11-09 14:15:00|10644.55|10644.55|10655.27|10655.27|10655.27|10655.27|10644.2|10644.2|0
1699539600000|2023-11-09 14:20:00|10655.36|10655.36|10642.4|10642.4|10655.36|10655.36|10641.51|10641.51|0
1699539900000|2023-11-09 14:25:00|10647.14|10647.14|10646.03|10646.03|10651.41|10651.41|10646.03|10646.03|0
1699540200000|2023-11-09 14:30:00|10645.68|10645.68|10635.48|10635.48|10645.68|10645.68|10625.02|10625.02|0
1699540500000|2023-11-09 14:35:00|10633.11|10633.11|10631.29|10631.29|10634.9|10634.9|10628.27|10628.27|0
1699540800000|2023-11-09 14:40:00|10631.63|10631.63|10632.28|10632.28|10638.74|10638.74|10626.51|10626.51|0
1699541100000|2023-11-09 14:45:00|10632.64|10632.64|10633.56|10633.56|10633.56|10633.56|10625.03|10625.03|0
1699541400000|2023-11-09 14:50:00|10635.93|10635.93|10629.32|10629.32|10639.63|10639.63|10629.32|10629.32|0
1699541700000|2023-11-09 14:55:00|10630.28|10630.28|10643.81|10643.81|10644.42|10644.42|10629.49|10629.49|0
1699542000000|2023-11-09 15:00:00|10646.18|10646.18|10648.81|10648.81|10650.94|10650.94|10643.64|10643.64|0
1699542300000|2023-11-09 15:05:00|10646.44|10646.44|10629.34|10629.34|10647.5|10647.5|10625.32|10625.32|0
1699542600000|2023-11-09 15:10:00|10629.68|10629.68|10633.14|10633.14|10633.14|10633.14|10628.61|10628.61|0
1699542900000|2023-11-09 15:15:00|10633.05|10633.05|10633.04|10633.04|10642.03|10642.03|10633.04|10633.04|0
1699543200000|2023-11-09 15:20:00|10632.86|10632.86|10644.16|10644.16|10644.78|10644.78|10632.51|10632.51|0
1699543500000|2023-11-09 15:25:00|10643.9|10643.9|10649.96|10649.96|10652.07|10652.07|10641.01|10641.01|0
1699543800000|2023-11-09 15:30:00|10649.88|10649.88|10637.31|10637.31|10650.93|10650.93|10637.31|10637.31|0
1699544100000|2023-11-09 15:35:00|10636.96|10636.96|10634.06|10634.06|10637.74|10637.74|10633.47|10633.47|0
1699544400000|2023-11-09 15:40:00|10636.43|10636.43|10649.89|10649.89|10649.89|10649.89|10635.8|10635.8|0
1699544700000|2023-11-09 15:45:00|10649.97|10649.97|10653.23|10653.23|10656.56|10656.56|10649.7|10649.7|0
1699545000000|2023-11-09 15:50:00|10653.46|10653.46|10655.43|10655.43|10658.33|10658.33|10653.46|10653.46|0
1699545300000|2023-11-09 15:55:00|10655.62|10655.62|10659.32|10659.32|10661.69|10661.69|10655.19|10655.19|0
1699545600000|2023-11-09 16:00:00|10659.41|10659.41|10665.96|10665.96|10665.96|10665.96|10659.32|10659.32|0
1699545900000|2023-11-09 16:05:00|10666.31|10666.31|10672.25|10672.25|10673.32|10673.32|10661.25|10661.25|0
1699546200000|2023-11-09 16:10:00|10672.07|10672.07|10678.95|10678.95|10680.46|10680.46|10671.54|10671.54|0
1699546500000|2023-11-09 16:15:00|10679.3|10679.3|10668.58|10668.58|10682.97|10682.97|10668.58|10668.58|0
1699546800000|2023-11-09 16:20:00|10668.84|10668.84|10662.43|10662.43|10670.51|10670.51|10662.43|10662.43|0
1699547100000|2023-11-09 16:25:00|10662.36|10662.36|10665.62|10665.62|10665.99|10665.99|10662.23|10662.23|0
1699604100000|2023-11-10 08:15:00|10677.49|10677.49|10684.44|10684.44|10684.53|10684.53|10671.16|10671.16|0
1699604400000|2023-11-10 08:20:00|10686.81|10686.81|10660.92|10660.92|10686.81|10686.81|10660.92|10660.92|0
1699604700000|2023-11-10 08:25:00|10660.22|10660.22|10665.22|10665.22|10672.09|10672.09|10659.95|10659.95|0
1699605000000|2023-11-10 08:30:00|10664.87|10664.87|10682.32|10682.32|10682.32|10682.32|10664.69|10664.69|0
1699605300000|2023-11-10 08:35:00|10684.69|10684.69|10672.85|10672.85|10684.69|10684.69|10668.46|10668.46|0
1699605600000|2023-11-10 08:40:00|10672.07|10672.07|10667.94|10667.94|10672.42|10672.42|10663.59|10663.59|0
1699605900000|2023-11-10 08:45:00|10667.59|10667.59|10673.53|10673.53|10676.42|10676.42|10665.9|10665.9|0
1699606200000|2023-11-10 08:50:00|10673.16|10673.16|10658.17|10658.17|10673.88|10673.88|10657.3|10657.3|0
1699606500000|2023-11-10 08:55:00|10657.39|10657.39|10657.22|10657.22|10659.76|10659.76|10653.5|10653.5|0
1699606800000|2023-11-10 09:00:00|10654.85|10654.85|10651.39|10651.39|10656.13|10656.13|10648.95|10648.95|0
1699607100000|2023-11-10 09:05:00|10649.02|10649.02|10644.79|10644.79|10653.23|10653.23|10644.79|10644.79|0
1699609500000|2023-11-10 09:45:00|10643.39|10643.39|10638.57|10638.57|10643.39|10643.39|10633.91|10633.91|0
1699609800000|2023-11-10 09:50:00|10638.91|10638.91|10645.98|10645.98|10648.35|10648.35|10638.91|10638.91|0
1699610100000|2023-11-10 09:55:00|10646.24|10646.24|10650.21|10650.21|10650.28|10650.28|10646.24|10646.24|0
1699610400000|2023-11-10 10:00:00|10650.02|10650.02|10639.47|10639.47|10650.02|10650.02|10639.38|10639.38|0
1699610700000|2023-11-10 10:05:00|10639.66|10639.66|10621.61|10621.61|10642.03|10642.03|10621.26|10621.26|0
1699611000000|2023-11-10 10:10:00|10621.51|10621.51|10624.33|10624.33|10631.07|10631.07|10621.51|10621.51|0
1699611300000|2023-11-10 10:15:00|10621.96|10621.96|10616.66|10616.66|10621.96|10621.96|10611.49|10611.49|0
1699611600000|2023-11-10 10:20:00|10616.58|10616.58|10618.19|10618.19|10618.19|10618.19|10613.27|10613.27|0
1699611900000|2023-11-10 10:25:00|10617.84|10617.84|10617.75|10617.75|10618.73|10618.73|10617.5|10617.5|0
1699612200000|2023-11-10 10:30:00|10615.38|10615.38|10612.26|10612.26|10615.38|10615.38|10607.52|10607.52|0
1699612500000|2023-11-10 10:35:00|10612.07|10612.07|10604.49|10604.49|10617.09|10617.09|10604.21|10604.21|0
1699612800000|2023-11-10 10:40:00|10604.67|10604.67|10605.77|10605.77|10606.23|10606.23|10604.67|10604.67|0
1699613100000|2023-11-10 10:45:00|10605.92|10605.92|10611.11|10611.11|10612.16|10612.16|10605.66|10605.66|0
1699613400000|2023-11-10 10:50:00|10611.41|10611.41|10613.16|10613.16|10613.96|10613.96|10609.47|10609.47|0
1699613700000|2023-11-10 10:55:00|10612.47|10612.47|10614.55|10614.55|10615.2|10615.2|10607.83|10607.83|0
1699614000000|2023-11-10 11:00:00|10614.64|10614.64|10619.06|10619.06|10619.06|10619.06|10614.64|10614.64|0
1699614300000|2023-11-10 11:05:00|10618.88|10618.88|10615.52|10615.52|10620.98|10620.98|10615.52|10615.52|0
1699614600000|2023-11-10 11:10:00|10616.04|10616.04|10611.78|10611.78|10616.04|10616.04|10611.78|10611.78|0
1699614900000|2023-11-10 11:15:00|10612.3|10612.3|10622.28|10622.28|10622.28|10622.28|10612.3|10612.3|0
1699615200000|2023-11-10 11:20:00|10621.76|10621.76|10621.43|10621.43|10627.13|10627.13|10619.47|10619.47|0
1699615500000|2023-11-10 11:25:00|10620.74|10620.74|10617.51|10617.51|10620.74|10620.74|10615.93|10615.93|0
1699615800000|2023-11-10 11:30:00|10617.43|10617.43|10611.01|10611.01|10617.78|10617.78|10611.01|10611.01|0
1699616100000|2023-11-10 11:35:00|10611.1|10611.1|10615.06|10615.06|10616.1|10616.1|10611.03|10611.03|0
1699616400000|2023-11-10 11:40:00|10615.5|10615.5|10610.96|10610.96|10615.5|10615.5|10610.7|10610.7|0
1699616700000|2023-11-10 11:45:00|10611.22|10611.22|10609.84|10609.84|10611.22|10611.22|10607.71|10607.71|0
1699617000000|2023-11-10 11:50:00|10610.18|10610.18|10608.43|10608.43|10610.44|10610.44|10607.61|10607.61|0
1699617300000|2023-11-10 11:55:00|10610.8|10610.8|10612.2|10612.2|10614.01|10614.01|10610.14|10610.14|0
1699617600000|2023-11-10 12:00:00|10614.57|10614.57|10620.44|10620.44|10627.87|10627.87|10612.3|10612.3|0
1699617900000|2023-11-10 12:05:00|10619.92|10619.92|10619.11|10619.11|10624.73|10624.73|10617.44|10617.44|0
1699618200000|2023-11-10 12:10:00|10619.02|10619.02|10626.2|10626.2|10626.52|10626.52|10619.02|10619.02|0
1699618500000|2023-11-10 12:15:00|10628.57|10628.57|10619.03|10619.03|10631.12|10631.12|10619.03|10619.03|0
1699618800000|2023-11-10 12:20:00|10616.66|10616.66|10616.56|10616.56|10616.66|10616.66|10612.17|10612.17|0
1699619100000|2023-11-10 12:25:00|10616.49|10616.49|10617.88|10617.88|10618.27|10618.27|10615.46|10615.46|0
1699619400000|2023-11-10 12:30:00|10617.53|10617.53|10617.25|10617.25|10620.66|10620.66|10617.25|10617.25|0
1699619700000|2023-11-10 12:35:00|10617.44|10617.44|10620.39|10620.39|10620.39|10620.39|10617.44|10617.44|0
1699620000000|2023-11-10 12:40:00|10620.91|10620.91|10621.45|10621.45|10621.96|10621.96|10619.08|10619.08|0
1699620300000|2023-11-10 12:45:00|10619.08|10619.08|10618.69|10618.69|10621.06|10621.06|10616.71|10616.71|0
1699620600000|2023-11-10 12:50:00|10618.6|10618.6|10617.44|10617.44|10621.06|10621.06|10617.25|10617.25|0
1699620900000|2023-11-10 12:55:00|10617.16|10617.16|10617.66|10617.66|10617.84|10617.84|10616.25|10616.25|0
1699621200000|2023-11-10 13:00:00|10617.13|10617.13|10603.17|10603.17|10617.15|10617.15|10602.64|10602.64|0
1699621500000|2023-11-10 13:05:00|10602.82|10602.82|10610.62|10610.62|10610.97|10610.97|10601.07|10601.07|0
1699621800000|2023-11-10 13:10:00|10611.67|10611.67|10616.97|10616.97|10616.97|10616.97|10610.82|10610.82|0
1699622100000|2023-11-10 13:15:00|10617.15|10617.15|10619.04|10619.04|10619.04|10619.04|10613.19|10613.19|0
1699622400000|2023-11-10 13:20:00|10618.35|10618.35|10617.02|10617.02|10618.35|10618.35|10617.02|10617.02|0
1699622700000|2023-11-10 13:25:00|10616.95|10616.95|10614.4|10614.4|10617.66|10617.66|10612.02|10612.02|0
1699623000000|2023-11-10 13:30:00|10614.49|10614.49|10620.73|10620.73|10620.83|10620.83|10612.39|10612.39|0
1699623300000|2023-11-10 13:35:00|10621.09|10621.09|10624.89|10624.89|10624.89|10624.89|10621.01|10621.01|0
1699623600000|2023-11-10 13:40:00|10624.54|10624.54|10624.96|10624.96|10624.96|10624.96|10623.37|10623.37|0
1699623900000|2023-11-10 13:45:00|10624.61|10624.61|10618.94|10618.94|10624.61|10624.61|10618.42|10618.42|0
1699624200000|2023-11-10 13:50:00|10621.31|10621.31|10619.95|10619.95|10622.09|10622.09|10617.1|10617.1|0
1699624500000|2023-11-10 13:55:00|10619.77|10619.77|10611.06|10611.06|10619.77|10619.77|10609.15|10609.15|0
1699624800000|2023-11-10 14:00:00|10611.32|10611.32|10613.64|10613.64|10618.3|10618.3|10610.82|10610.82|0
1699625100000|2023-11-10 14:05:00|10616.01|10616.01|10614.45|10614.45|10619.27|10619.27|10609.09|10609.09|0
1699625400000|2023-11-10 14:10:00|10614.1|10614.1|10623.02|10623.02|10623.02|10623.02|10611.39|10611.39|0
1699625700000|2023-11-10 14:15:00|10623.28|10623.28|10619.32|10619.32|10623.28|10623.28|10612.45|10612.45|0
1699626000000|2023-11-10 14:20:00|10619.5|10619.5|10625.31|10625.31|10627.5|10627.5|10619.33|10619.33|0
1699626300000|2023-11-10 14:25:00|10625.23|10625.23|10633.61|10633.61|10634.32|10634.32|10625.23|10625.23|0
1699626600000|2023-11-10 14:30:00|10633.35|10633.35|10619.3|10619.3|10634.58|10634.58|10617.36|10617.36|0
1699626900000|2023-11-10 14:35:00|10618.95|10618.95|10610.68|10610.68|10618.95|10618.95|10603.76|10603.76|0
1699627200000|2023-11-10 14:40:00|10611.98|10611.98|10598.91|10598.91|10615.85|10615.85|10592.25|10592.25|0
1699627500000|2023-11-10 14:45:00|10599.17|10599.17|10581.16|10581.16|10599.6|10599.6|10581.16|10581.16|0
1699627800000|2023-11-10 14:50:00|10578.61|10578.61|10573.61|10573.61|10578.61|10578.61|10573.61|10573.61|0
1699628100000|2023-11-10 14:55:00|10573.09|10573.09|10574.14|10574.14|10574.14|10574.14|10569.67|10569.67|0
1699628400000|2023-11-10 15:00:00|10574.5|10574.5|10553.6|10553.6|10574.5|10574.5|10550.87|10550.87|0
1699628700000|2023-11-10 15:05:00|10553.51|10553.51|10559.88|10559.88|10563.45|10563.45|10553.51|10553.51|0
1699629000000|2023-11-10 15:10:00|10559.53|10559.53|10560.04|10560.04|10564.35|10564.35|10559.28|10559.28|0
1699629300000|2023-11-10 15:15:00|10562.41|10562.41|10568.38|10568.38|10568.73|10568.73|10562.41|10562.41|0
1699629600000|2023-11-10 15:20:00|10568.45|10568.45|10567.22|10567.22|10572.98|10572.98|10567.22|10567.22|0
1699629900000|2023-11-10 15:25:00|10566.87|10566.87|10562.21|10562.21|10566.87|10566.87|10559.15|10559.15|0
1699630200000|2023-11-10 15:30:00|10559.84|10559.84|10565.52|10565.52|10565.85|10565.85|10559.58|10559.58|0
1699630500000|2023-11-10 15:35:00|10563.15|10563.15|10555.58|10555.58|10563.59|10563.59|10551.66|10551.66|0
1699630800000|2023-11-10 15:40:00|10554.88|10554.88|10558.46|10558.46|10558.46|10558.46|10551.28|10551.28|0
1699631100000|2023-11-10 15:45:00|10558.72|10558.72|10563.74|10563.74|10564.43|10564.43|10555.92|10555.92|0
1699631400000|2023-11-10 15:50:00|10563.39|10563.39|10566.49|10566.49|10566.49|10566.49|10560.85|10560.85|0
1699631700000|2023-11-10 15:55:00|10565.79|10565.79|10561.78|10561.78|10569.14|10569.14|10560.22|10560.22|0
1699632000000|2023-11-10 16:00:00|10561.7|10561.7|10577.6|10577.6|10577.6|10577.6|10561.7|10561.7|0
1699632300000|2023-11-10 16:05:00|10578.66|10578.66|10585.14|10585.14|10591.7|10591.7|10578.66|10578.66|0
1699632600000|2023-11-10 16:10:00|10585.23|10585.23|10584.31|10584.31|10585.23|10585.23|10574.97|10574.97|0
1699632900000|2023-11-10 16:15:00|10584.65|10584.65|10584.47|10584.47|10587.29|10587.29|10583.24|10583.24|0
1699633200000|2023-11-10 16:20:00|10584.81|10584.81|10586.61|10586.61|10587.77|10587.77|10583.33|10583.33|0
1699633500000|2023-11-10 16:25:00|10586.35|10586.35|10585.57|10585.57|10587.36|10587.36|10582.13|10582.13|0
1699863300000|2023-11-13 08:15:00|10598.61|10598.61|10590.21|10590.21|10602.09|10602.09|10584.8|10584.8|0
1699863600000|2023-11-13 08:20:00|10588.47|10588.47|10595.83|10595.83|10596.49|10596.49|10588.47|10588.47|0
1699863900000|2023-11-13 08:25:00|10598.46|10598.46|10603.58|10603.58|10606.99|10606.99|10596.09|10596.09|0
1699864200000|2023-11-13 08:30:00|10601.21|10601.21|10597.14|10597.14|10601.21|10601.21|10589.21|10589.21|0
1699864500000|2023-11-13 08:35:00|10597.49|10597.49|10610.36|10610.36|10610.36|10610.36|10597.49|10597.49|0
1699864800000|2023-11-13 08:40:00|10610.01|10610.01|10604.91|10604.91|10610.27|10610.27|10600|10600|0
1699865100000|2023-11-13 08:45:00|10609.65|10609.65|10632.22|10632.22|10634.59|10634.59|10609.65|10609.65|0
1699865400000|2023-11-13 08:50:00|10634.59|10634.59|10616.91|10616.91|10638.02|10638.02|10616.91|10616.91|0
1699865700000|2023-11-13 08:55:00|10619.28|10619.28|10616.11|10616.11|10623.48|10623.48|10616.11|10616.11|0
1699866000000|2023-11-13 09:00:00|10618.83|10618.83|10621.64|10621.64|10621.64|10621.64|10615.93|10615.93|0
1699866300000|2023-11-13 09:05:00|10621.3|10621.3|10615.94|10615.94|10622.62|10622.62|10614.27|10614.27|0
1699866600000|2023-11-13 09:10:00|10616.12|10616.12|10610.99|10610.99|10616.64|10616.64|10610.99|10610.99|0
1699866900000|2023-11-13 09:15:00|10611.25|10611.25|10619|10619|10622.76|10622.76|10611.25|10611.25|0
1699867200000|2023-11-13 09:20:00|10619.26|10619.26|10619.7|10619.7|10619.78|10619.78|10617.06|10617.06|0
1699867500000|2023-11-13 09:25:00|10617.33|10617.33|10609.02|10609.02|10619.7|10619.7|10606.39|10606.39|0
1699867800000|2023-11-13 09:30:00|10609.19|10609.19|10606.65|10606.65|10609.46|10609.46|10603.5|10603.5|0
1699868100000|2023-11-13 09:35:00|10604.28|10604.28|10605.6|10605.6|10605.6|10605.6|10599.54|10599.54|0
1699868400000|2023-11-13 09:40:00|10607.97|10607.97|10612.18|10612.18|10612.73|10612.73|10607.97|10607.97|0
1699868700000|2023-11-13 09:45:00|10609.81|10609.81|10615.61|10615.61|10615.61|10615.61|10605.61|10605.61|0
1699869000000|2023-11-13 09:50:00|10614.92|10614.92|10616.84|10616.84|10616.92|10616.92|10613.85|10613.85|0
1699869300000|2023-11-13 09:55:00|10616.62|10616.62|10609.86|10609.86|10616.62|10616.62|10609.86|10609.86|0
1699869600000|2023-11-13 10:00:00|10609.08|10609.08|10614.08|10614.08|10614.08|10614.08|10608.99|10608.99|0
1699869900000|2023-11-13 10:05:00|10613.8|10613.8|10602.56|10602.56|10613.8|10613.8|10602.56|10602.56|0
1699870200000|2023-11-13 10:10:00|10602.03|10602.03|10604.85|10604.85|10605.89|10605.89|10602.03|10602.03|0
1699870500000|2023-11-13 10:15:00|10604.77|10604.77|10604.07|10604.07|10604.77|10604.77|10601.43|10601.43|0
1699870800000|2023-11-13 10:20:00|10606.44|10606.44|10601.44|10601.44|10606.44|10606.44|10601.44|10601.44|0
1699871100000|2023-11-13 10:25:00|10601.18|10601.18|10595.3|10595.3|10603.81|10603.81|10595.3|10595.3|0
1699871400000|2023-11-13 10:30:00|10595.48|10595.48|10601.66|10601.66|10603.41|10603.41|10595.39|10595.39|0
1699871700000|2023-11-13 10:35:00|10601.31|10601.31|10591.79|10591.79|10601.57|10601.57|10591.17|10591.17|0
1699872000000|2023-11-13 10:40:00|10589.42|10589.42|10588.76|10588.76|10591.58|10591.58|10588.36|10588.36|0
1699872300000|2023-11-13 10:45:00|10588.5|10588.5|10585.36|10585.36|10591.04|10591.04|10584.9|10584.9|0
1699872600000|2023-11-13 10:50:00|10585.05|10585.05|10589.28|10589.28|10589.47|10589.47|10585.05|10585.05|0
1699872900000|2023-11-13 10:55:00|10589.54|10589.54|10591.15|10591.15|10591.15|10591.15|10589.54|10589.54|0
1699873200000|2023-11-13 11:00:00|10590.97|10590.97|10591.35|10591.35|10594.06|10594.06|10590.88|10590.88|0
1699873500000|2023-11-13 11:05:00|10590.83|10590.83|10593.16|10593.16|10593.79|10593.79|10590.83|10590.83|0
1699873800000|2023-11-13 11:10:00|10595.53|10595.53|10594.81|10594.81|10599.81|10599.81|10594.81|10594.81|0
1699874100000|2023-11-13 11:15:00|10592.44|10592.44|10591.83|10591.83|10592.44|10592.44|10586.48|10586.48|0
1699874400000|2023-11-13 11:20:00|10589.46|10589.46|10581.87|10581.87|10589.46|10589.46|10581.87|10581.87|0
1699874700000|2023-11-13 11:25:00|10581.78|10581.78|10589.78|10589.78|10590.84|10590.84|10581.26|10581.26|0
1699875000000|2023-11-13 11:30:00|10592.15|10592.15|10588.91|10588.91|10596.03|10596.03|10588.91|10588.91|0
1699875300000|2023-11-13 11:35:00|10586.54|10586.54|10578.88|10578.88|10586.54|10586.54|10577.99|10577.99|0
1699875600000|2023-11-13 11:40:00|10578.7|10578.7|10573.36|10573.36|10581.52|10581.52|10569.7|10569.7|0
1699875900000|2023-11-13 11:45:00|10573.62|10573.62|10571.41|10571.41|10574.92|10574.92|10571.07|10571.07|0
1699876200000|2023-11-13 11:50:00|10573.78|10573.78|10575.63|10575.63|10575.98|10575.98|10573.61|10573.61|0
1699876500000|2023-11-13 11:55:00|10575.98|10575.98|10575.56|10575.56|10579.24|10579.24|10573.44|10573.44|0
1699876800000|2023-11-13 12:00:00|10575.82|10575.82|10575|10575|10576.95|10576.95|10573.89|10573.89|0
1699877100000|2023-11-13 12:05:00|10574.92|10574.92|10568.52|10568.52|10577.29|10577.29|10567.47|10567.47|0
1699877400000|2023-11-13 12:10:00|10566.15|10566.15|10557.8|10557.8|10566.15|10566.15|10557.8|10557.8|0
1699877700000|2023-11-13 12:15:00|10560.17|10560.17|10565.98|10565.98|10565.98|10565.98|10560.17|10560.17|0
1699878000000|2023-11-13 12:20:00|10565.8|10565.8|10550.94|10550.94|10566.1|10566.1|10550.94|10550.94|0
1699878300000|2023-11-13 12:25:00|10550.42|10550.42|10555.88|10555.88|10555.88|10555.88|10549.48|10549.48|0
1699878600000|2023-11-13 12:30:00|10555.97|10555.97|10557.4|10557.4|10558.71|10558.71|10555.97|10555.97|0
1699878900000|2023-11-13 12:35:00|10559.77|10559.77|10561.86|10561.86|10564.84|10564.84|10559.77|10559.77|0
1699879200000|2023-11-13 12:40:00|10562.12|10562.12|10549.3|10549.3|10562.64|10562.64|10549.12|10549.12|0
1699879500000|2023-11-13 12:45:00|10551.67|10551.67|10547.22|10547.22|10551.67|10551.67|10546.49|10546.49|0
1699879800000|2023-11-13 12:50:00|10544.85|10544.85|10541.85|10541.85|10546.18|10546.18|10541.78|10541.78|0
1699880100000|2023-11-13 12:55:00|10542.37|10542.37|10542|10542|10542.72|10542.72|10542|10542|0
1699880400000|2023-11-13 13:00:00|10542.18|10542.18|10549.31|10549.31|10551.68|10551.68|10542.18|10542.18|0
1699880700000|2023-11-13 13:05:00|10551.13|10551.13|10549.83|10549.83|10551.13|10551.13|10546.74|10546.74|0
1699881000000|2023-11-13 13:10:00|10552.2|10552.2|10540.78|10540.78|10552.2|10552.2|10540.78|10540.78|0
1699881300000|2023-11-13 13:15:00|10538.41|10538.41|10541.61|10541.61|10541.61|10541.61|10533.67|10533.67|0
1699881600000|2023-11-13 13:20:00|10541.7|10541.7|10542.18|10542.18|10545.25|10545.25|10539.46|10539.46|0
1699881900000|2023-11-13 13:25:00|10544.55|10544.55|10540.65|10540.65|10546.26|10546.26|10540.65|10540.65|0
1699882200000|2023-11-13 13:30:00|10541.34|10541.34|10547.48|10547.48|10550.63|10550.63|10541.27|10541.27|0
1699882500000|2023-11-13 13:35:00|10546.79|10546.79|10531.76|10531.76|10546.79|10546.79|10531.76|10531.76|0
1699882800000|2023-11-13 13:40:00|10531.42|10531.42|10533.27|10533.27|10536.77|10536.77|10531.24|10531.24|0
1699883100000|2023-11-13 13:45:00|10535.64|10535.64|10530.61|10530.61|10535.99|10535.99|10530.6|10530.6|0
1699883400000|2023-11-13 13:50:00|10530.95|10530.95|10526.88|10526.88|10530.95|10530.95|10526.88|10526.88|0
1699883700000|2023-11-13 13:55:00|10526.53|10526.53|10532.65|10532.65|10533.7|10533.7|10526.53|10526.53|0
1699884000000|2023-11-13 14:00:00|10537.39|10537.39|10528.08|10528.08|10537.93|10537.93|10528.08|10528.08|0
1699884300000|2023-11-13 14:05:00|10530.45|10530.45|10532.13|10532.13|10536.35|10536.35|10530.1|10530.1|0
1699884600000|2023-11-13 14:10:00|10532.31|10532.31|10529.3|10529.3|10532.65|10532.65|10526.93|10526.93|0
1699884900000|2023-11-13 14:15:00|10529.65|10529.65|10529.12|10529.12|10536.82|10536.82|10526.75|10526.75|0
1699885200000|2023-11-13 14:20:00|10528.86|10528.86|10511.67|10511.67|10529.12|10529.12|10511.67|10511.67|0
1699885500000|2023-11-13 14:25:00|10514.04|10514.04|10530.31|10530.31|10531.92|10531.92|10514.04|10514.04|0
1699885800000|2023-11-13 14:30:00|10530.57|10530.57|10531.27|10531.27|10543.18|10543.18|10529.38|10529.38|0
1699886100000|2023-11-13 14:35:00|10533.64|10533.64|10539.49|10539.49|10541.21|10541.21|10532.71|10532.71|0
1699886400000|2023-11-13 14:40:00|10539.67|10539.67|10548.38|10548.38|10548.38|10548.38|10533.83|10533.83|0
1699886700000|2023-11-13 14:45:00|10549.16|10549.16|10542.31|10542.31|10554.86|10554.86|10542.31|10542.31|0
1699887000000|2023-11-13 14:50:00|10542.01|10542.01|10538.31|10538.31|10542.01|10542.01|10535.85|10535.85|0
1699887300000|2023-11-13 14:55:00|10537.96|10537.96|10535.15|10535.15|10538.93|10538.93|10533.06|10533.06|0
1699887600000|2023-11-13 15:00:00|10537.52|10537.52|10541.45|10541.45|10541.45|10541.45|10534.38|10534.38|0
1699887900000|2023-11-13 15:05:00|10541.8|10541.8|10547.92|10547.92|10549.61|10549.61|10541.8|10541.8|0
1699888200000|2023-11-13 15:10:00|10547.66|10547.66|10546.21|10546.21|10547.66|10547.66|10541.5|10541.5|0
1699888500000|2023-11-13 15:15:00|10546.47|10546.47|10550.09|10550.09|10550.79|10550.79|10542.66|10542.66|0
1699888800000|2023-11-13 15:20:00|10550.27|10550.27|10551.03|10551.03|10551.4|10551.4|10550.09|10550.09|0
1699889100000|2023-11-13 15:25:00|10551.21|10551.21|10556.46|10556.46|10556.46|10556.46|10551.12|10551.12|0
1699889400000|2023-11-13 15:30:00|10556.64|10556.64|10566.2|10566.2|10568.56|10568.56|10556.64|10556.64|0
1699889700000|2023-11-13 15:35:00|10566.38|10566.38|10558.3|10558.3|10568.75|10568.75|10558.3|10558.3|0
1699890000000|2023-11-13 15:40:00|10558.15|10558.15|10555.57|10555.57|10558.86|10558.86|10554.27|10554.27|0
1699890300000|2023-11-13 15:45:00|10553.2|10553.2|10549.18|10549.18|10554.59|10554.59|10548.84|10548.84|0
1699890600000|2023-11-13 15:50:00|10548.81|10548.81|10555.75|10555.75|10555.93|10555.93|10548.81|10548.81|0
1699890900000|2023-11-13 15:55:00|10555.93|10555.93|10554.7|10554.7|10556.71|10556.71|10553.82|10553.82|0
1699891200000|2023-11-13 16:00:00|10554.52|10554.52|10557.4|10557.4|10557.49|10557.49|10553.45|10553.45|0
1699891500000|2023-11-13 16:05:00|10557.04|10557.04|10560.49|10560.49|10560.49|10560.49|10555.02|10555.02|0
1699891800000|2023-11-13 16:10:00|10560.67|10560.67|10565.58|10565.58|10566.03|10566.03|10559.09|10559.09|0
1699892100000|2023-11-13 16:15:00|10563.21|10563.21|10553.91|10553.91|10563.21|10563.21|10553.91|10553.91|0
1699892400000|2023-11-13 16:20:00|10553.76|10553.76|10551.19|10551.19|10555.09|10555.09|10550.66|10550.66|0
1699892700000|2023-11-13 16:25:00|10551.34|10551.34|10555.31|10555.31|10557.34|10557.34|10551.34|10551.34|0
1699949700000|2023-11-14 08:15:00|10600.66|10600.66|10616.55|10616.55|10617.24|10617.24|10599.49|10599.49|0
1699950000000|2023-11-14 08:20:00|10616.73|10616.73|10621.47|10621.47|10631.35|10631.35|10614.39|10614.39|0
1699950300000|2023-11-14 08:25:00|10621.82|10621.82|10621.88|10621.88|10624.95|10624.95|10620.76|10620.76|0
1699950600000|2023-11-14 08:30:00|10622.23|10622.23|10626.6|10626.6|10633.08|10633.08|10620.65|10620.65|0
1699950900000|2023-11-14 08:35:00|10627.29|10627.29|10629.08|10629.08|10630.13|10630.13|10619.63|10619.63|0
1699951200000|2023-11-14 08:40:00|10629.43|10629.43|10631.98|10631.98|10634.02|10634.02|10627.46|10627.46|0
1699951500000|2023-11-14 08:45:00|10631.28|10631.28|10640.18|10640.18|10640.53|10640.53|10623.65|10623.65|0
1699951800000|2023-11-14 08:50:00|10640.53|10640.53|10650.27|10650.27|10656.07|10656.07|10640.09|10640.09|0
1699952100000|2023-11-14 08:55:00|10649.49|10649.49|10653.95|10653.95|10663.18|10663.18|10648.45|10648.45|0
1699952400000|2023-11-14 09:00:00|10653.43|10653.43|10643.25|10643.25|10654.55|10654.55|10643.25|10643.25|0
1699952700000|2023-11-14 09:05:00|10644.29|10644.29|10661.04|10661.04|10661.04|10661.04|10644.29|10644.29|0
1699953000000|2023-11-14 09:10:00|10661.39|10661.39|10663.53|10663.53|10669.75|10669.75|10661.39|10661.39|0
1699953300000|2023-11-14 09:15:00|10661.16|10661.16|10666.78|10666.78|10667.22|10667.22|10658.79|10658.79|0
1699953600000|2023-11-14 09:20:00|10667.32|10667.32|10671.44|10671.44|10672.55|10672.55|10666.2|10666.2|0
1699953900000|2023-11-14 09:25:00|10670.75|10670.75|10658.08|10658.08|10674.69|10674.69|10657.98|10657.98|0
1699954200000|2023-11-14 09:30:00|10655.71|10655.71|10648.76|10648.76|10655.84|10655.84|10648.76|10648.76|0
1699954500000|2023-11-14 09:35:00|10648.41|10648.41|10642.7|10642.7|10648.41|10648.41|10638.67|10638.67|0
1699954800000|2023-11-14 09:40:00|10642.51|10642.51|10636.34|10636.34|10642.51|10642.51|10630.9|10630.9|0
1699955100000|2023-11-14 09:45:00|10633.97|10633.97|10625|10625|10634.31|10634.31|10624.99|10624.99|0
1699955400000|2023-11-14 09:50:00|10622.63|10622.63|10616.14|10616.14|10627.55|10627.55|10616.14|10616.14|0
1699955700000|2023-11-14 09:55:00|10613.77|10613.77|10616.59|10616.59|10616.59|10616.59|10611.1|10611.1|0
1699956000000|2023-11-14 10:00:00|10616.07|10616.07|10615.76|10615.76|10620.74|10620.74|10614.15|10614.15|0
1699956300000|2023-11-14 10:05:00|10615.41|10615.41|10608.89|10608.89|10615.41|10615.41|10608.89|10608.89|0
1699956600000|2023-11-14 10:10:00|10608.54|10608.54|10617.86|10617.86|10617.86|10617.86|10608.54|10608.54|0
1699956900000|2023-11-14 10:15:00|10617.79|10617.79|10626.62|10626.62|10626.62|10626.62|10617.79|10617.79|0
1699957200000|2023-11-14 10:20:00|10626.27|10626.27|10617.99|10617.99|10626.57|10626.57|10613.77|10613.77|0
1699957500000|2023-11-14 10:25:00|10618.17|10618.17|10611.26|10611.26|10618.17|10618.17|10611.26|10611.26|0
1699957800000|2023-11-14 10:30:00|10611|10611|10606.93|10606.93|10611|10611|10605.6|10605.6|0
1699958100000|2023-11-14 10:35:00|10604.56|10604.56|10599.38|10599.38|10604.56|10604.56|10599.38|10599.38|0
1699958400000|2023-11-14 10:40:00|10600.07|10600.07|10609.73|10609.73|10610.09|10610.09|10600.07|10600.07|0
1699958700000|2023-11-14 10:45:00|10609.35|10609.35|10600.24|10600.24|10609.35|10609.35|10600.24|10600.24|0
1699959000000|2023-11-14 10:50:00|10600.15|10600.15|10607.92|10607.92|10608.98|10608.98|10599.02|10599.02|0
1699959300000|2023-11-14 10:55:00|10610.29|10610.29|10613.02|10613.02|10615.38|10615.38|10610.29|10610.29|0
1699959600000|2023-11-14 11:00:00|10613.28|10613.28|10611.85|10611.85|10614.06|10614.06|10610.81|10610.81|0
1699959900000|2023-11-14 11:05:00|10611.15|10611.15|10604|10604|10612.36|10612.36|10603.65|10603.65|0
1699960200000|2023-11-14 11:10:00|10604.18|10604.18|10607.53|10607.53|10607.53|10607.53|10603.83|10603.83|0
1699960500000|2023-11-14 11:15:00|10607.38|10607.38|10611.13|10611.13|10611.13|10611.13|10603.21|10603.21|0
1699960800000|2023-11-14 11:20:00|10610.79|10610.79|10616.85|10616.85|10616.85|10616.85|10610.26|10610.26|0
1699961100000|2023-11-14 11:25:00|10616.67|10616.67|10613.41|10613.41|10616.67|10616.67|10612.72|10612.72|0
1699961400000|2023-11-14 11:30:00|10613.34|10613.34|10618.81|10618.81|10619.34|10619.34|10613.09|10613.09|0
1699961700000|2023-11-14 11:35:00|10616.44|10616.44|10612.86|10612.86|10616.44|10616.44|10612.33|10612.33|0
1699962000000|2023-11-14 11:40:00|10613.21|10613.21|10617.04|10617.04|10617.41|10617.41|10610.38|10610.38|0
1699962300000|2023-11-14 11:45:00|10616.5|10616.5|10616.85|10616.85|10616.85|10616.85|10613.87|10613.87|0
1699962600000|2023-11-14 11:50:00|10616.67|10616.67|10622.53|10622.53|10622.77|10622.77|10616.67|10616.67|0
1699962900000|2023-11-14 11:55:00|10622.62|10622.62|10623.59|10623.59|10626.57|10626.57|10621.48|10621.48|0
1699963200000|2023-11-14 12:00:00|10624.11|10624.11|10625.63|10625.63|10627.92|10627.92|10624.03|10624.03|0
1699963500000|2023-11-14 12:05:00|10625.37|10625.37|10629.13|10629.13|10634.22|10634.22|10625.11|10625.11|0
1699963800000|2023-11-14 12:10:00|10626.76|10626.76|10633.79|10633.79|10633.79|10633.79|10626.76|10626.76|0
1699964100000|2023-11-14 12:15:00|10634.83|10634.83|10632.88|10632.88|10641.3|10641.3|10632.88|10632.88|0
1699964400000|2023-11-14 12:20:00|10630.51|10630.51|10630.25|10630.25|10636.64|10636.64|10630.25|10630.25|0
1699964700000|2023-11-14 12:25:00|10630.6|10630.6|10635.23|10635.23|10635.23|10635.23|10628.95|10628.95|0
1699965000000|2023-11-14 12:30:00|10633.67|10633.67|10637.77|10637.77|10637.77|10637.77|10632.02|10632.02|0
1699965300000|2023-11-14 12:35:00|10637.42|10637.42|10639.87|10639.87|10639.87|10639.87|10635.49|10635.49|0
1699965600000|2023-11-14 12:40:00|10639.78|10639.78|10632.18|10632.18|10639.78|10639.78|10629.81|10629.81|0
1699965900000|2023-11-14 12:45:00|10629.81|10629.81|10629.16|10629.16|10630.24|10630.24|10628.82|10628.82|0
1699966200000|2023-11-14 12:50:00|10629.07|10629.07|10622.35|10622.35|10629.07|10629.07|10622.35|10622.35|0
1699966500000|2023-11-14 12:55:00|10622.27|10622.27|10626.25|10626.25|10626.97|10626.97|10620.7|10620.7|0
1699966800000|2023-11-14 13:00:00|10626.43|10626.43|10631.45|10631.45|10634.52|10634.52|10626.43|10626.43|0
1699967100000|2023-11-14 13:05:00|10631.1|10631.1|10634.8|10634.8|10634.97|10634.97|10631.1|10631.1|0
1699967400000|2023-11-14 13:10:00|10635.15|10635.15|10635.58|10635.58|10641.11|10641.11|10635.15|10635.15|0
1699967700000|2023-11-14 13:15:00|10635.04|10635.04|10635.39|10635.39|10635.39|10635.39|10630.04|10630.04|0
1699968000000|2023-11-14 13:20:00|10635.04|10635.04|10640.43|10640.43|10641.22|10641.22|10634.95|10634.95|0
1699968300000|2023-11-14 13:25:00|10640.69|10640.69|10645|10645|10645.36|10645.36|10640.34|10640.34|0
1699968600000|2023-11-14 13:30:00|10648.06|10648.06|10658.96|10658.96|10687.2|10687.2|10648.06|10648.06|0
1699968900000|2023-11-14 13:35:00|10658.79|10658.79|10636.16|10636.16|10660.94|10660.94|10635.76|10635.76|0
1699969200000|2023-11-14 13:40:00|10636.33|10636.33|10637.48|10637.48|10642.16|10642.16|10636.09|10636.09|0
1699969500000|2023-11-14 13:45:00|10637.67|10637.67|10639.22|10639.22|10645.07|10645.07|10634.16|10634.16|0
1699969800000|2023-11-14 13:50:00|10639.45|10639.45|10646.93|10646.93|10649.13|10649.13|10626.16|10626.16|0
1699970100000|2023-11-14 13:55:00|10646.84|10646.84|10647.59|10647.59|10650.14|10650.14|10642.04|10642.04|0
1699970400000|2023-11-14 14:00:00|10647.31|10647.31|10657.11|10657.11|10661.98|10661.98|10643.98|10643.98|0
1699970700000|2023-11-14 14:05:00|10657.45|10657.45|10658.88|10658.88|10661.04|10661.04|10654.83|10654.83|0
1699971000000|2023-11-14 14:10:00|10658.62|10658.62|10656.54|10656.54|10660.12|10660.12|10647.96|10647.96|0
1699971300000|2023-11-14 14:15:00|10656.45|10656.45|10657.97|10657.97|10660.45|10660.45|10655.76|10655.76|0
1699971600000|2023-11-14 14:20:00|10658.06|10658.06|10647.6|10647.6|10658.06|10658.06|10642.07|10642.07|0
1699971900000|2023-11-14 14:25:00|10647.79|10647.79|10640|10640|10647.79|10647.79|10640|10640|0
1699972200000|2023-11-14 14:30:00|10642.37|10642.37|10621.85|10621.85|10649.62|10649.62|10621.73|10621.73|0
1699972500000|2023-11-14 14:35:00|10620.67|10620.67|10609.84|10609.84|10623.24|10623.24|10607.56|10607.56|0
1699972800000|2023-11-14 14:40:00|10609.75|10609.75|10594.95|10594.95|10612|10612|10593.44|10593.44|0
1699973100000|2023-11-14 14:45:00|10592.58|10592.58|10583.68|10583.68|10600.13|10600.13|10583.68|10583.68|0
1699973400000|2023-11-14 14:50:00|10583.33|10583.33|10572.57|10572.57|10587.72|10587.72|10570.62|10570.62|0
1699973700000|2023-11-14 14:55:00|10572.76|10572.76|10569.82|10569.82|10579.87|10579.87|10569.39|10569.39|0
1699974000000|2023-11-14 15:00:00|10569.67|10569.67|10547.2|10547.2|10569.67|10569.67|10547.2|10547.2|0
1699974300000|2023-11-14 15:05:00|10546.94|10546.94|10562.31|10562.31|10564.15|10564.15|10546.75|10546.75|0
1699974600000|2023-11-14 15:10:00|10562.83|10562.83|10555.19|10555.19|10565.99|10565.99|10555.01|10555.01|0
1699974900000|2023-11-14 15:15:00|10554.84|10554.84|10555.64|10555.64|10561.52|10561.52|10553.26|10553.26|0
1699975200000|2023-11-14 15:20:00|10558.01|10558.01|10546.7|10546.7|10560|10560|10546.7|10546.7|0
1699975500000|2023-11-14 15:25:00|10546.88|10546.88|10544.46|10544.46|10551.87|10551.87|10543.24|10543.24|0
1699975800000|2023-11-14 15:30:00|10542.09|10542.09|10534.09|10534.09|10542.09|10542.09|10527.4|10527.4|0
1699976100000|2023-11-14 15:35:00|10534.27|10534.27|10527.96|10527.96|10535.66|10535.66|10526.57|10526.57|0
1699976400000|2023-11-14 15:40:00|10528.22|10528.22|10504.46|10504.46|10529.47|10529.47|10504.46|10504.46|0
1699976700000|2023-11-14 15:45:00|10504.2|10504.2|10510.95|10510.95|10513.68|10513.68|10501.47|10501.47|0
1699977000000|2023-11-14 15:50:00|10510.78|10510.78|10499.09|10499.09|10510.78|10510.78|10499.09|10499.09|0
1699977300000|2023-11-14 15:55:00|10496.72|10496.72|10507.3|10507.3|10511.17|10511.17|10496.72|10496.72|0
1699977600000|2023-11-14 16:00:00|10509.67|10509.67|10519.95|10519.95|10519.95|10519.95|10509.67|10509.67|0
1699977900000|2023-11-14 16:05:00|10520.02|10520.02|10511.82|10511.82|10520.02|10520.02|10509.37|10509.37|0
1699978200000|2023-11-14 16:10:00|10512|10512|10515.59|10515.59|10516.27|10516.27|10509.79|10509.79|0
1699978500000|2023-11-14 16:15:00|10515.33|10515.33|10512.89|10512.89|10518.58|10518.58|10510.94|10510.94|0
1699978800000|2023-11-14 16:20:00|10512.54|10512.54|10505.13|10505.13|10512.97|10512.97|10501.38|10501.38|0
1699979100000|2023-11-14 16:25:00|10505.48|10505.48|10501.96|10501.96|10508.38|10508.38|10497.34|10497.34|0
1700036100000|2023-11-15 08:15:00|10573.4|10573.4|10583.23|10583.23|10584.86|10584.86|10573.4|10573.4|0
1700036400000|2023-11-15 08:20:00|10583.5|10583.5|10571.88|10571.88|10583.82|10583.82|10571.08|10571.08|0
1700036700000|2023-11-15 08:25:00|10572.92|10572.92|10579.49|10579.49|10585.13|10585.13|10572.23|10572.23|0
1700037000000|2023-11-15 08:30:00|10581.86|10581.86|10596.55|10596.55|10600.51|10600.51|10581.86|10581.86|0
1700037300000|2023-11-15 08:35:00|10596.92|10596.92|10611.62|10611.62|10615.79|10615.79|10595.07|10595.07|0
1700037600000|2023-11-15 08:40:00|10613.01|10613.01|10615.58|10615.58|10623.33|10623.33|10611.47|10611.47|0
1700037900000|2023-11-15 08:45:00|10613.21|10613.21|10608.94|10608.94|10613.21|10613.21|10604.8|10604.8|0
1700038200000|2023-11-15 08:50:00|10609.2|10609.2|10609.21|10609.21|10615.21|10615.21|10604.61|10604.61|0
1700038500000|2023-11-15 08:55:00|10609.39|10609.39|10611.06|10611.06|10613.95|10613.95|10609.3|10609.3|0
1700038800000|2023-11-15 09:00:00|10611.58|10611.58|10603.62|10603.62|10613.77|10613.77|10603.62|10603.62|0
1700039100000|2023-11-15 09:05:00|10603.27|10603.27|10613.17|10613.17|10616.93|10616.93|10602.91|10602.91|0
1700039400000|2023-11-15 09:10:00|10612.82|10612.82|10609.71|10609.71|10616.11|10616.11|10609.11|10609.11|0
1700039700000|2023-11-15 09:15:00|10612.43|10612.43|10614.05|10614.05|10617.07|10617.07|10610.38|10610.38|0
1700040000000|2023-11-15 09:20:00|10613.35|10613.35|10615.8|10615.8|10620.54|10620.54|10611.25|10611.25|0
1700040300000|2023-11-15 09:25:00|10615.11|10615.11|10609.92|10609.92|10615.47|10615.47|10609.57|10609.57|0
1700040600000|2023-11-15 09:30:00|10610.18|10610.18|10593.62|10593.62|10610.72|10610.72|10593.62|10593.62|0
1700040900000|2023-11-15 09:35:00|10592.92|10592.92|10585.39|10585.39|10595.44|10595.44|10585.03|10585.03|0
1700041200000|2023-11-15 09:40:00|10585.92|10585.92|10582.58|10582.58|10590.75|10590.75|10582.58|10582.58|0
1700041500000|2023-11-15 09:45:00|10580.21|10580.21|10582.14|10582.14|10587.13|10587.13|10577.92|10577.92|0
1700041800000|2023-11-15 09:50:00|10584.51|10584.51|10580|10580|10587.81|10587.81|10578.24|10578.24|0
1700042100000|2023-11-15 09:55:00|10579.82|10579.82|10581.46|10581.46|10581.55|10581.55|10578.05|10578.05|0
1700042400000|2023-11-15 10:00:00|10581.98|10581.98|10583.21|10583.21|10584.57|10584.57|10579.79|10579.79|0
1700042700000|2023-11-15 10:05:00|10583.4|10583.4|10584.13|10584.13|10590.27|10590.27|10583.4|10583.4|0
1700043000000|2023-11-15 10:10:00|10584.91|10584.91|10584.48|10584.48|10585.72|10585.72|10584.48|10584.48|0
1700043300000|2023-11-15 10:15:00|10584.67|10584.67|10585.97|10585.97|10585.97|10585.97|10580.22|10580.22|0
1700043600000|2023-11-15 10:20:00|10585.63|10585.63|10585.11|10585.11|10592.74|10592.74|10584.76|10584.76|0
1700043900000|2023-11-15 10:25:00|10589.85|10589.85|10598.45|10598.45|10598.45|10598.45|10589.51|10589.51|0
1700044200000|2023-11-15 10:30:00|10596.08|10596.08|10603.11|10603.11|10603.37|10603.37|10595.83|10595.83|0
1700044500000|2023-11-15 10:35:00|10603.37|10603.37|10607.71|10607.71|10613.29|10613.29|10603.37|10603.37|0
1700044800000|2023-11-15 10:40:00|10605.34|10605.34|10601.85|10601.85|10607.63|10607.63|10601.5|10601.5|0
1700045100000|2023-11-15 10:45:00|10602.37|10602.37|10591.22|10591.22|10602.37|10602.37|10591.22|10591.22|0
1700045400000|2023-11-15 10:50:00|10590.86|10590.86|10598.81|10598.81|10598.99|10598.99|10590.86|10590.86|0
1700045700000|2023-11-15 10:55:00|10598.63|10598.63|10600.46|10600.46|10601.24|10601.24|10593.94|10593.94|0
1700046000000|2023-11-15 11:00:00|10600.72|10600.72|10595.22|10595.22|10600.9|10600.9|10593.65|10593.65|0
1700046300000|2023-11-15 11:05:00|10594.52|10594.52|10587.99|10587.99|10594.87|10594.87|10587.63|10587.63|0
1700046600000|2023-11-15 11:10:00|10587.81|10587.81|10585.89|10585.89|10590|10590|10584.63|10584.63|0
1700046900000|2023-11-15 11:15:00|10585.96|10585.96|10586.48|10586.48|10589.34|10589.34|10585.35|10585.35|0
1700047200000|2023-11-15 11:20:00|10585.95|10585.95|10577.09|10577.09|10586.48|10586.48|10576.3|10576.3|0
1700047500000|2023-11-15 11:25:00|10579.46|10579.46|10582.63|10582.63|10585.71|10585.71|10579.46|10579.46|0
1700047800000|2023-11-15 11:30:00|10583.17|10583.17|10590.99|10590.99|10594.42|10594.42|10583.17|10583.17|0
1700048100000|2023-11-15 11:35:00|10588.62|10588.62|10583.35|10583.35|10588.62|10588.62|10583|10583|0
1700048400000|2023-11-15 11:40:00|10583.17|10583.17|10578.99|10578.99|10583.17|10583.17|10578.12|10578.12|0
1700048700000|2023-11-15 11:45:00|10579.17|10579.17|10581.87|10581.87|10581.87|10581.87|10573.98|10573.98|0
1700049000000|2023-11-15 11:50:00|10581.95|10581.95|10589.3|10589.3|10589.37|10589.37|10578.87|10578.87|0
1700049300000|2023-11-15 11:55:00|10588.76|10588.76|10597.25|10597.25|10597.25|10597.25|10588.76|10588.76|0
1700049600000|2023-11-15 12:00:00|10594.88|10594.88|10584.26|10584.26|10594.88|10594.88|10584.26|10584.26|0
1700049900000|2023-11-15 12:05:00|10586.63|10586.63|10583.04|10583.04|10589|10589|10582.87|10582.87|0
1700050200000|2023-11-15 12:10:00|10584.09|10584.09|10582.02|10582.02|10586.03|10586.03|10582.02|10582.02|0
1700050500000|2023-11-15 12:15:00|10582.2|10582.2|10580.32|10580.32|10588.87|10588.87|10577.57|10577.57|0
1700050800000|2023-11-15 12:20:00|10580.67|10580.67|10586.07|10586.07|10586.16|10586.16|10578.85|10578.85|0
1700051100000|2023-11-15 12:25:00|10585.72|10585.72|10578.86|10578.86|10585.98|10585.98|10578.86|10578.86|0
1700051400000|2023-11-15 12:30:00|10579.64|10579.64|10581.67|10581.67|10586.78|10586.78|10579.64|10579.64|0
1700051700000|2023-11-15 12:35:00|10581.15|10581.15|10597.21|10597.21|10597.21|10597.21|10581.15|10581.15|0
1700052000000|2023-11-15 12:40:00|10597.3|10597.3|10595.6|10595.6|10599.85|10599.85|10595.6|10595.6|0
1700052300000|2023-11-15 12:45:00|10594.64|10594.64|10594.34|10594.34|10595.74|10595.74|10589.93|10589.93|0
1700052600000|2023-11-15 12:50:00|10594.6|10594.6|10599.31|10599.31|10601.68|10601.68|10594.6|10594.6|0
1700052900000|2023-11-15 12:55:00|10599.13|10599.13|10598.36|10598.36|10599.13|10599.13|10594.38|10594.38|0
1700053200000|2023-11-15 13:00:00|10600.73|10600.73|10600.83|10600.83|10602.67|10602.67|10597.93|10597.93|0
1700053500000|2023-11-15 13:05:00|10600.48|10600.48|10610.85|10610.85|10611.2|10611.2|10600.31|10600.31|0
1700053800000|2023-11-15 13:10:00|10613.22|10613.22|10610.96|10610.96|10613.39|10613.39|10606.49|10606.49|0
1700054100000|2023-11-15 13:15:00|10610.86|10610.86|10607.25|10607.25|10610.86|10610.86|10602.45|10602.45|0
1700054400000|2023-11-15 13:20:00|10607.42|10607.42|10624.35|10624.35|10626.46|10626.46|10607.42|10607.42|0
1700054700000|2023-11-15 13:25:00|10627.08|10627.08|10632.23|10632.23|10632.23|10632.23|10621.89|10621.89|0
1700055000000|2023-11-15 13:30:00|10632.41|10632.41|10634.54|10634.54|10634.54|10634.54|10615.96|10615.96|0
1700055300000|2023-11-15 13:35:00|10636.91|10636.91|10628.16|10628.16|10640.85|10640.85|10625.02|10625.02|0
1700055600000|2023-11-15 13:40:00|10628.51|10628.51|10631.98|10631.98|10635.04|10635.04|10625.32|10625.32|0
1700055900000|2023-11-15 13:45:00|10632.24|10632.24|10636.76|10636.76|10639.31|10639.31|10632.24|10632.24|0
1700056200000|2023-11-15 13:50:00|10639.13|10639.13|10631.07|10631.07|10641.75|10641.75|10631.07|10631.07|0
1700056500000|2023-11-15 13:55:00|10633.44|10633.44|10615.14|10615.14|10633.44|10633.44|10614.45|10614.45|0
1700056800000|2023-11-15 14:00:00|10615.32|10615.32|10612.02|10612.02|10618.21|10618.21|10612.02|10612.02|0
1700057100000|2023-11-15 14:05:00|10611.93|10611.93|10608.83|10608.83|10614.12|10614.12|10605.35|10605.35|0
1700057400000|2023-11-15 14:10:00|10609.35|10609.35|10607.12|10607.12|10612.24|10612.24|10606.72|10606.72|0
1700057700000|2023-11-15 14:15:00|10606.86|10606.86|10609.74|10609.74|10612.31|10612.31|10606.35|10606.35|0
1700058000000|2023-11-15 14:20:00|10609.56|10609.56|10604.86|10604.86|10615.93|10615.93|10604.69|10604.69|0
1700058300000|2023-11-15 14:25:00|10605.14|10605.14|10609.71|10609.71|10609.71|10609.71|10603.61|10603.61|0
1700058600000|2023-11-15 14:30:00|10609.89|10609.89|10595.65|10595.65|10610.25|10610.25|10591.03|10591.03|0
1700058900000|2023-11-15 14:35:00|10595.13|10595.13|10584.56|10584.56|10597.33|10597.33|10584.56|10584.56|0
1700059200000|2023-11-15 14:40:00|10584.73|10584.73|10578.94|10578.94|10589.73|10589.73|10576.52|10576.52|0
1700059500000|2023-11-15 14:45:00|10581.31|10581.31|10581.34|10581.34|10584.79|10584.79|10578.32|10578.32|0
1700059800000|2023-11-15 14:50:00|10581.95|10581.95|10587.43|10587.43|10587.43|10587.43|10575.02|10575.02|0
1700060100000|2023-11-15 14:55:00|10587.61|10587.61|10581.1|10581.1|10591.81|10591.81|10579.86|10579.86|0
1700060400000|2023-11-15 15:00:00|10581.28|10581.28|10575.23|10575.23|10583.18|10583.18|10570.11|10570.11|0
1700060700000|2023-11-15 15:05:00|10572.86|10572.86|10590.62|10590.62|10590.62|10590.62|10571.8|10571.8|0
1700061000000|2023-11-15 15:10:00|10590.98|10590.98|10577.31|10577.31|10591.15|10591.15|10573.97|10573.97|0
1700061300000|2023-11-15 15:15:00|10577.65|10577.65|10575.64|10575.64|10578|10578|10570.46|10570.46|0
1700061600000|2023-11-15 15:20:00|10575.57|10575.57|10573.27|10573.27|10575.57|10575.57|10570.93|10570.93|0
1700061900000|2023-11-15 15:25:00|10572.75|10572.75|10565.88|10565.88|10572.75|10572.75|10565.88|10565.88|0
1700062200000|2023-11-15 15:30:00|10565.62|10565.62|10569.86|10569.86|10574.51|10574.51|10563.8|10563.8|0
1700062500000|2023-11-15 15:35:00|10569.95|10569.95|10566.42|10566.42|10569.95|10569.95|10564.87|10564.87|0
1700062800000|2023-11-15 15:40:00|10566.25|10566.25|10563.33|10563.33|10567.03|10567.03|10559.27|10559.27|0
1700063100000|2023-11-15 15:45:00|10563.68|10563.68|10571.19|10571.19|10571.19|10571.19|10563.68|10563.68|0
1700063400000|2023-11-15 15:50:00|10573.56|10573.56|10575.02|10575.02|10580.55|10580.55|10573.56|10573.56|0
1700063700000|2023-11-15 15:55:00|10574.76|10574.76|10570.19|10570.19|10577.68|10577.68|10567.79|10567.79|0
1700064000000|2023-11-15 16:00:00|10569.5|10569.5|10572.86|10572.86|10575.99|10575.99|10569.21|10569.21|0
1700064300000|2023-11-15 16:05:00|10573.57|10573.57|10570.19|10570.19|10577.72|10577.72|10570.19|10570.19|0
1700064600000|2023-11-15 16:10:00|10570.37|10570.37|10566.84|10566.84|10570.37|10570.37|10565.21|10565.21|0
1700064900000|2023-11-15 16:15:00|10566.32|10566.32|10567.51|10567.51|10570.41|10570.41|10565.72|10565.72|0
1700065200000|2023-11-15 16:20:00|10567.77|10567.77|10574.27|10574.27|10575.64|10575.64|10567.2|10567.2|0
1700065500000|2023-11-15 16:25:00|10574.34|10574.34|10566.3|10566.3|10574.52|10574.52|10565.78|10565.78|0
1700122500000|2023-11-16 08:15:00|10633.4|10633.4|10632.87|10632.87|10636.32|10636.32|10626.84|10626.84|0
1700122800000|2023-11-16 08:20:00|10634.61|10634.61|10646.56|10646.56|10646.56|10646.56|10628.83|10628.83|0
1700123100000|2023-11-16 08:25:00|10646.38|10646.38|10652.22|10652.22|10662.26|10662.26|10643.6|10643.6|0
1700123400000|2023-11-16 08:30:00|10652.74|10652.74|10668.64|10668.64|10673.26|10673.26|10652.56|10652.56|0
1700123700000|2023-11-16 08:35:00|10668.38|10668.38|10678.13|10678.13|10678.65|10678.65|10660.65|10660.65|0
1700124000000|2023-11-16 08:40:00|10678.82|10678.82|10672.67|10672.67|10679.14|10679.14|10670.21|10670.21|0
1700124300000|2023-11-16 08:45:00|10673.2|10673.2|10674.27|10674.27|10679.88|10679.88|10670.83|10670.83|0
1700124600000|2023-11-16 08:50:00|10674.62|10674.62|10663.38|10663.38|10676.49|10676.49|10663.38|10663.38|0
1700124900000|2023-11-16 08:55:00|10658.64|10658.64|10663.16|10663.16|10666.58|10666.58|10655.77|10655.77|0
1700125200000|2023-11-16 09:00:00|10663.44|10663.44|10649.91|10649.91|10663.44|10663.44|10649.7|10649.7|0
1700125500000|2023-11-16 09:05:00|10650.01|10650.01|10650.27|10650.27|10650.92|10650.92|10644.12|10644.12|0
1700125800000|2023-11-16 09:10:00|10650.04|10650.04|10645.46|10645.46|10652.49|10652.49|10645.2|10645.2|0
1700126100000|2023-11-16 09:15:00|10645.68|10645.68|10649.37|10649.37|10654.42|10654.42|10645.68|10645.68|0
1700126400000|2023-11-16 09:20:00|10649.18|10649.18|10648.91|10648.91|10650.83|10650.83|10646.35|10646.35|0
1700126700000|2023-11-16 09:25:00|10646.54|10646.54|10637.46|10637.46|10646.54|10646.54|10637.46|10637.46|0
1700127000000|2023-11-16 09:30:00|10636.77|10636.77|10628.19|10628.19|10637.61|10637.61|10628.19|10628.19|0
1700127300000|2023-11-16 09:35:00|10628.34|10628.34|10636.49|10636.49|10637.13|10637.13|10627.56|10627.56|0
1700127600000|2023-11-16 09:40:00|10636.03|10636.03|10631.78|10631.78|10638.4|10638.4|10631.78|10631.78|0
1700127900000|2023-11-16 09:45:00|10631.95|10631.95|10626.98|10626.98|10631.96|10631.96|10626.46|10626.46|0
1700128200000|2023-11-16 09:50:00|10626.29|10626.29|10628.63|10628.63|10633.01|10633.01|10625.54|10625.54|0
1700128500000|2023-11-16 09:55:00|10628.62|10628.62|10628.67|10628.67|10631.68|10631.68|10626.72|10626.72|0
1700128800000|2023-11-16 10:00:00|10627.98|10627.98|10616.13|10616.13|10629.46|10629.46|10613.77|10613.77|0
1700129100000|2023-11-16 10:05:00|10615.86|10615.86|10611.84|10611.84|10617.97|10617.97|10611.84|10611.84|0
1700129400000|2023-11-16 10:10:00|10611.48|10611.48|10611.99|10611.99|10616.22|10616.22|10608.06|10608.06|0
1700129700000|2023-11-16 10:15:00|10614.36|10614.36|10620.44|10620.44|10620.44|10620.44|10614.36|10614.36|0
1700130000000|2023-11-16 10:20:00|10620.7|10620.7|10634.41|10634.41|10636.78|10636.78|10620.7|10620.7|0
1700130300000|2023-11-16 10:25:00|10632.04|10632.04|10637.7|10637.7|10640.77|10640.77|10632.04|10632.04|0
1700130600000|2023-11-16 10:30:00|10637.52|10637.52|10641.16|10641.16|10647.3|10647.3|10636.78|10636.78|0
1700130900000|2023-11-16 10:35:00|10640.81|10640.81|10634.1|10634.1|10641.16|10641.16|10634.1|10634.1|0
1700131200000|2023-11-16 10:40:00|10631.73|10631.73|10621.1|10621.1|10631.73|10631.73|10621.1|10621.1|0
1700131500000|2023-11-16 10:45:00|10620.75|10620.75|10621.45|10621.45|10626.1|10626.1|10618.38|10618.38|0
1700131800000|2023-11-16 10:50:00|10621.81|10621.81|10623.65|10623.65|10624.18|10624.18|10621.29|10621.29|0
1700132100000|2023-11-16 10:55:00|10623.31|10623.31|10617.43|10617.43|10623.38|10623.38|10614.02|10614.02|0
1700132400000|2023-11-16 11:00:00|10617.79|10617.79|10619.1|10619.1|10621.49|10621.49|10617.67|10617.67|0
1700132700000|2023-11-16 11:05:00|10618.95|10618.95|10615.66|10615.66|10619.04|10619.04|10615.25|10615.25|0
1700133000000|2023-11-16 11:10:00|10615.51|10615.51|10619.25|10619.25|10619.6|10619.6|10615.43|10615.43|0
1700133300000|2023-11-16 11:15:00|10619.17|10619.17|10614.6|10614.6|10620.25|10620.25|10614.45|10614.45|0
1700133600000|2023-11-16 11:20:00|10614.86|10614.86|10614.79|10614.79|10615.32|10615.32|10614.6|10614.6|0
1700133900000|2023-11-16 11:25:00|10614.61|10614.61|10614.63|10614.63|10614.79|10614.79|10613.16|10613.16|0
1700134200000|2023-11-16 11:30:00|10614.45|10614.45|10614.13|10614.13|10617.37|10617.37|10613.93|10613.93|0
1700134500000|2023-11-16 11:35:00|10613.77|10613.77|10610.07|10610.07|10616.42|10616.42|10609.29|10609.29|0
1700134800000|2023-11-16 11:40:00|10609.03|10609.03|10606.95|10606.95|10611.7|10611.7|10604.58|10604.58|0
1700135100000|2023-11-16 11:45:00|10607.3|10607.3|10610.44|10610.44|10610.99|10610.99|10605.81|10605.81|0
1700135400000|2023-11-16 11:50:00|10610.37|10610.37|10611.18|10611.18|10611.53|10611.53|10605.3|10605.3|0
1700135700000|2023-11-16 11:55:00|10613.55|10613.55|10618.62|10618.62|10618.62|10618.62|10613.55|10613.55|0
1700136000000|2023-11-16 12:00:00|10623.36|10623.36|10618.19|10618.19|10625.59|10625.59|10618.19|10618.19|0
1700136300000|2023-11-16 12:05:00|10615.82|10615.82|10613.78|10613.78|10616.69|10616.69|10613.35|10613.35|0
1700136600000|2023-11-16 12:10:00|10613.96|10613.96|10609.94|10609.94|10613.96|10613.96|10609.94|10609.94|0
1700136900000|2023-11-16 12:15:00|10610.12|10610.12|10610.29|10610.29|10614.08|10614.08|10608.44|10608.44|0
1700137200000|2023-11-16 12:20:00|10609.95|10609.95|10609.79|10609.79|10612.32|10612.32|10607.59|10607.59|0
1700137500000|2023-11-16 12:25:00|10609.27|10609.27|10614.87|10614.87|10614.87|10614.87|10608.65|10608.65|0
1700137800000|2023-11-16 12:30:00|10617.24|10617.24|10611.37|10611.37|10617.6|10617.6|10609|10609|0
1700138100000|2023-11-16 12:35:00|10611.55|10611.55|10607.36|10607.36|10611.73|10611.73|10607.36|10607.36|0
1700138400000|2023-11-16 12:40:00|10607.21|10607.21|10606.85|10606.85|10609.31|10609.31|10604.83|10604.83|0
1700138700000|2023-11-16 12:45:00|10606.5|10606.5|10612.59|10612.59|10612.77|10612.77|10606.5|10606.5|0
1700139000000|2023-11-16 12:50:00|10612.95|10612.95|10612.51|10612.51|10618.65|10618.65|10612.51|10612.51|0
1700139300000|2023-11-16 12:55:00|10612.25|10612.25|10609.81|10609.81|10612.25|10612.25|10608.85|10608.85|0
1700139600000|2023-11-16 13:00:00|10610.17|10610.17|10613.75|10613.75|10613.75|10613.75|10609.73|10609.73|0
1700139900000|2023-11-16 13:05:00|10613.28|10613.28|10615.33|10615.33|10615.5|10615.5|10610.5|10610.5|0
1700140200000|2023-11-16 13:10:00|10612.96|10612.96|10605.84|10605.84|10612.96|10612.96|10603.47|10603.47|0
1700140500000|2023-11-16 13:15:00|10605.32|10605.32|10604.13|10604.13|10605.32|10605.32|10600.35|10600.35|0
1700140800000|2023-11-16 13:20:00|10604.3|10604.3|10615.03|10615.03|10615.43|10615.43|10604.3|10604.3|0
1700141100000|2023-11-16 13:25:00|10614.86|10614.86|10618.65|10618.65|10618.65|10618.65|10612.31|10612.31|0
1700141400000|2023-11-16 13:30:00|10622.38|10622.38|10618.13|10618.13|10627.69|10627.69|10615.61|10615.61|0
1700141700000|2023-11-16 13:35:00|10617.77|10617.77|10615.32|10615.32|10617.85|10617.85|10612.51|10612.51|0
1700142000000|2023-11-16 13:40:00|10615.67|10615.67|10614.91|10614.91|10615.67|10615.67|10610.16|10610.16|0
1700142300000|2023-11-16 13:45:00|10615.1|10615.1|10614.81|10614.81|10616.66|10616.66|10608.14|10608.14|0
1700142600000|2023-11-16 13:50:00|10614.58|10614.58|10610.01|10610.01|10619.73|10619.73|10607.3|10607.3|0
1700142900000|2023-11-16 13:55:00|10610.88|10610.88|10605.64|10605.64|10615.62|10615.62|10605.38|10605.38|0
1700143200000|2023-11-16 14:00:00|10605.74|10605.74|10595.36|10595.36|10605.83|10605.83|10595.36|10595.36|0
1700143500000|2023-11-16 14:05:00|10597.73|10597.73|10605.53|10605.53|10605.53|10605.53|10597.73|10597.73|0
1700143800000|2023-11-16 14:10:00|10605.68|10605.68|10604.63|10604.63|10610.72|10610.72|10604.55|10604.55|0
1700144100000|2023-11-16 14:15:00|10604.89|10604.89|10606.48|10606.48|10610.06|10610.06|10604.47|10604.47|0
1700144400000|2023-11-16 14:20:00|10606.13|10606.13|10604.8|10604.8|10608.49|10608.49|10604.8|10604.8|0
1700144700000|2023-11-16 14:25:00|10602.43|10602.43|10602.07|10602.07|10604.79|10604.79|10600.93|10600.93|0
1700145000000|2023-11-16 14:30:00|10602.33|10602.33|10602.66|10602.66|10604.77|10604.77|10597.54|10597.54|0
1700145300000|2023-11-16 14:35:00|10603.02|10603.02|10609.84|10609.84|10612.55|10612.55|10602.84|10602.84|0
1700145600000|2023-11-16 14:40:00|10612.21|10612.21|10615.81|10615.81|10618.34|10618.34|10611.94|10611.94|0
1700145900000|2023-11-16 14:45:00|10616.16|10616.16|10627.3|10627.3|10631.65|10631.65|10616.16|10616.16|0
1700146200000|2023-11-16 14:50:00|10626.6|10626.6|10636.35|10636.35|10640.56|10640.56|10625.9|10625.9|0
1700146500000|2023-11-16 14:55:00|10636.61|10636.61|10640.73|10640.73|10643.11|10643.11|10635.64|10635.64|0
1700146800000|2023-11-16 15:00:00|10640.5|10640.5|10641.19|10641.19|10643.29|10643.29|10638.01|10638.01|0
1700147100000|2023-11-16 15:05:00|10640.67|10640.67|10639.94|10639.94|10643.24|10643.24|10635.45|10635.45|0
1700147400000|2023-11-16 15:10:00|10640.29|10640.29|10631.07|10631.07|10640.29|10640.29|10631.07|10631.07|0
1700147700000|2023-11-16 15:15:00|10630.72|10630.72|10625.39|10625.39|10635.03|10635.03|10625.39|10625.39|0
1700148000000|2023-11-16 15:20:00|10625.91|10625.91|10628.17|10628.17|10629.4|10629.4|10625.11|10625.11|0
1700148300000|2023-11-16 15:25:00|10628.53|10628.53|10619.98|10619.98|10628.88|10628.88|10616.77|10616.77|0
1700148600000|2023-11-16 15:30:00|10620.16|10620.16|10623.12|10623.12|10629.24|10629.24|10617.79|10617.79|0
1700148900000|2023-11-16 15:35:00|10622.78|10622.78|10623.35|10623.35|10624.14|10624.14|10620.29|10620.29|0
1700149200000|2023-11-16 15:40:00|10623.17|10623.17|10613.17|10613.17|10624.18|10624.18|10613.17|10613.17|0
1700149500000|2023-11-16 15:45:00|10612.82|10612.82|10621|10621|10621|10621|10612.3|10612.3|0
1700149800000|2023-11-16 15:50:00|10620.82|10620.82|10615.84|10615.84|10624.39|10624.39|10612.6|10612.6|0
1700150100000|2023-11-16 15:55:00|10615.66|10615.66|10619.07|10619.07|10619.24|10619.24|10609.07|10609.07|0
1700150400000|2023-11-16 16:00:00|10618.89|10618.89|10602.31|10602.31|10618.89|10618.89|10602.21|10602.21|0
1700150700000|2023-11-16 16:05:00|10599.94|10599.94|10595.72|10595.72|10603.63|10603.63|10595.72|10595.72|0
1700151000000|2023-11-16 16:10:00|10595.98|10595.98|10599.5|10599.5|10603.6|10603.6|10595.46|10595.46|0
1700151300000|2023-11-16 16:15:00|10599.32|10599.32|10595.58|10595.58|10600.57|10600.57|10593.02|10593.02|0
1700151600000|2023-11-16 16:20:00|10595.32|10595.32|10590.36|10590.36|10598.14|10598.14|10589.71|10589.71|0
1700151900000|2023-11-16 16:25:00|10590.71|10590.71|10586.99|10586.99|10595.8|10595.8|10586.99|10586.99|0
1700208900000|2023-11-17 08:15:00|10644.34|10644.34|10636.5|10636.5|10645.69|10645.69|10631.32|10631.32|0
1700209200000|2023-11-17 08:20:00|10634.13|10634.13|10643.17|10643.17|10643.35|10643.35|10630.85|10630.85|0
1700209500000|2023-11-17 08:25:00|10640.8|10640.8|10652.6|10652.6|10652.6|10652.6|10637.45|10637.45|0
1700209800000|2023-11-17 08:30:00|10652.42|10652.42|10659.28|10659.28|10664.02|10664.02|10652.42|10652.42|0
1700210100000|2023-11-17 08:35:00|10661.65|10661.65|10656.13|10656.13|10661.83|10661.83|10644.02|10644.02|0
1700210400000|2023-11-17 08:40:00|10656.65|10656.65|10665.33|10665.33|10671.37|10671.37|10656.65|10656.65|0
1700210700000|2023-11-17 08:45:00|10664.63|10664.63|10662.62|10662.62|10667|10667|10662.62|10662.62|0
1700211000000|2023-11-17 08:50:00|10662.8|10662.8|10662.37|10662.37|10665.54|10665.54|10657.99|10657.99|0
1700211300000|2023-11-17 08:55:00|10662.02|10662.02|10662.12|10662.12|10664.39|10664.39|10658.5|10658.5|0
1700211600000|2023-11-17 09:00:00|10662.81|10662.81|10666.92|10666.92|10670.92|10670.92|10661.17|10661.17|0
1700211900000|2023-11-17 09:05:00|10669.29|10669.29|10669.19|10669.19|10670.04|10670.04|10662|10662|0
1700212200000|2023-11-17 09:10:00|10669.53|10669.53|10678.91|10678.91|10678.91|10678.91|10669.18|10669.18|0
1700212500000|2023-11-17 09:15:00|10678.65|10678.65|10675.59|10675.59|10678.65|10678.65|10669.44|10669.44|0
1700212800000|2023-11-17 09:20:00|10674.81|10674.81|10676.39|10676.39|10676.39|10676.39|10673.74|10673.74|0
1700213100000|2023-11-17 09:25:00|10677.09|10677.09|10673.77|10673.77|10677.09|10677.09|10672.8|10672.8|0
1700213400000|2023-11-17 09:30:00|10673.43|10673.43|10667.54|10667.54|10673.43|10673.43|10667.54|10667.54|0
1700213700000|2023-11-17 09:35:00|10669.91|10669.91|10666.87|10666.87|10669.91|10669.91|10661.22|10661.22|0
1700214000000|2023-11-17 09:40:00|10667.06|10667.06|10664.76|10664.76|10667.21|10667.21|10664.31|10664.31|0
1700214300000|2023-11-17 09:45:00|10664.06|10664.06|10659.39|10659.39|10664.06|10664.06|10655.01|10655.01|0
1700214600000|2023-11-17 09:50:00|10659.13|10659.13|10649|10649|10662.29|10662.29|10649|10649|0
1700214900000|2023-11-17 09:55:00|10651.37|10651.37|10647.38|10647.38|10651.37|10651.37|10645.63|10645.63|0
1700215200000|2023-11-17 10:00:00|10647.66|10647.66|10657.65|10657.65|10660.54|10660.54|10647.66|10647.66|0
1700215500000|2023-11-17 10:05:00|10657.29|10657.29|10647.43|10647.43|10657.29|10657.29|10645.59|10645.59|0
1700215800000|2023-11-17 10:10:00|10647.71|10647.71|10647.16|10647.16|10647.71|10647.71|10647.16|10647.16|0
1700216100000|2023-11-17 10:15:00|10646.98|10646.98|10663.48|10663.48|10666.89|10666.89|10646.98|10646.98|0
1700216400000|2023-11-17 10:20:00|10663.66|10663.66|10669.66|10669.66|10670.19|10670.19|10660.53|10660.53|0
1700216700000|2023-11-17 10:25:00|10669.84|10669.84|10677.23|10677.23|10677.49|10677.49|10669.84|10669.84|0
1700217000000|2023-11-17 10:30:00|10677.58|10677.58|10682.86|10682.86|10682.86|10682.86|10675.4|10675.4|0
1700217300000|2023-11-17 10:35:00|10682.67|10682.67|10671.65|10671.65|10682.67|10682.67|10668.98|10668.98|0
1700217600000|2023-11-17 10:40:00|10672.01|10672.01|10681.67|10681.67|10681.67|10681.67|10672.01|10672.01|0
1700217900000|2023-11-17 10:45:00|10681.82|10681.82|10685.8|10685.8|10687.06|10687.06|10677.79|10677.79|0
1700218200000|2023-11-17 10:50:00|10684.76|10684.76|10678.14|10678.14|10685.02|10685.02|10678.14|10678.14|0
1700218500000|2023-11-17 10:55:00|10677.95|10677.95|10671.26|10671.26|10677.95|10677.95|10669.96|10669.96|0
1700218800000|2023-11-17 11:00:00|10670.74|10670.74|10671.16|10671.16|10673.53|10673.53|10664.42|10664.42|0
1700219100000|2023-11-17 11:05:00|10668.79|10668.79|10665.48|10665.48|10668.79|10668.79|10663.28|10663.28|0
1700219400000|2023-11-17 11:10:00|10665.74|10665.74|10658.55|10658.55|10668.87|10668.87|10658.55|10658.55|0
1700219700000|2023-11-17 11:15:00|10657.86|10657.86|10661.06|10661.06|10662.03|10662.03|10655.21|10655.21|0
1700220000000|2023-11-17 11:20:00|10660.54|10660.54|10652.42|10652.42|10660.54|10660.54|10648.14|10648.14|0
1700220300000|2023-11-17 11:25:00|10652.52|10652.52|10651.57|10651.57|10656.81|10656.81|10651.57|10651.57|0
1700220600000|2023-11-17 11:30:00|10651.39|10651.39|10653.6|10653.6|10656.23|10656.23|10649.38|10649.38|0
1700220900000|2023-11-17 11:35:00|10653.32|10653.32|10652.64|10652.64|10653.32|10653.32|10648.81|10648.81|0
1700221200000|2023-11-17 11:40:00|10651.86|10651.86|10652.84|10652.84|10653.73|10653.73|10649.7|10649.7|0
1700221500000|2023-11-17 11:45:00|10654.32|10654.32|10655.94|10655.94|10658.36|10658.36|10653.62|10653.62|0
1700221800000|2023-11-17 11:50:00|10658.31|10658.31|10659.8|10659.8|10665.77|10665.77|10657.87|10657.87|0
1700222100000|2023-11-17 11:55:00|10659.97|10659.97|10659.45|10659.45|10664.54|10664.54|10658.73|10658.73|0
1700222400000|2023-11-17 12:00:00|10659.1|10659.1|10663.33|10663.33|10664.19|10664.19|10658.1|10658.1|0
1700222700000|2023-11-17 12:05:00|10663.68|10663.68|10665.77|10665.77|10668.42|10668.42|10663.68|10663.68|0
1700223000000|2023-11-17 12:10:00|10668.14|10668.14|10658.72|10658.72|10668.14|10668.14|10658.2|10658.2|0
1700223300000|2023-11-17 12:15:00|10658.37|10658.37|10660.51|10660.51|10661.65|10661.65|10658.37|10658.37|0
1700223600000|2023-11-17 12:20:00|10660.77|10660.77|10655.76|10655.76|10660.77|10660.77|10655.76|10655.76|0
1700223900000|2023-11-17 12:25:00|10655.86|10655.86|10652.22|10652.22|10657.68|10657.68|10651.96|10651.96|0
1700224200000|2023-11-17 12:30:00|10652.32|10652.32|10651.9|10651.9|10657.69|10657.69|10649.6|10649.6|0
1700224500000|2023-11-17 12:35:00|10652.25|10652.25|10652.6|10652.6|10652.95|10652.95|10650.14|10650.14|0
1700224800000|2023-11-17 12:40:00|10654.97|10654.97|10653.34|10653.34|10657.88|10657.88|10650.62|10650.62|0
1700225100000|2023-11-17 12:45:00|10652.56|10652.56|10645.17|10645.17|10652.56|10652.56|10644.91|10644.91|0
1700225400000|2023-11-17 12:50:00|10644.82|10644.82|10651.05|10651.05|10651.75|10651.75|10644.64|10644.64|0
1700225700000|2023-11-17 12:55:00|10650.7|10650.7|10645.68|10645.68|10653.42|10653.42|10645.32|10645.32|0
1700226000000|2023-11-17 13:00:00|10646.2|10646.2|10651.64|10651.64|10653.11|10653.11|10646.2|10646.2|0
1700226300000|2023-11-17 13:05:00|10651.99|10651.99|10652.74|10652.74|10655.29|10655.29|10651.81|10651.81|0
1700226600000|2023-11-17 13:10:00|10652.22|10652.22|10649.05|10649.05|10652.22|10652.22|10648.28|10648.28|0
1700226900000|2023-11-17 13:15:00|10649.41|10649.41|10659.32|10659.32|10659.32|10659.32|10649.41|10649.41|0
1700227200000|2023-11-17 13:20:00|10656.95|10656.95|10670.34|10670.34|10670.34|10670.34|10656.95|10656.95|0
1700227500000|2023-11-17 13:25:00|10670.52|10670.52|10676.61|10676.61|10676.61|10676.61|10670.34|10670.34|0
1700227800000|2023-11-17 13:30:00|10676.97|10676.97|10673.08|10673.08|10680.38|10680.38|10670.35|10670.35|0
1700228100000|2023-11-17 13:35:00|10670.71|10670.71|10676.26|10676.26|10676.5|10676.5|10670.71|10670.71|0
1700228400000|2023-11-17 13:40:00|10676.07|10676.07|10668.88|10668.88|10676.95|10676.95|10668.71|10668.71|0
1700228700000|2023-11-17 13:45:00|10668.62|10668.62|10665.92|10665.92|10670.67|10670.67|10663.72|10663.72|0
1700229000000|2023-11-17 13:50:00|10666.11|10666.11|10661.88|10661.88|10666.73|10666.73|10661.36|10661.36|0
1700229300000|2023-11-17 13:55:00|10661.79|10661.79|10668.87|10668.87|10669.69|10669.69|10661.1|10661.1|0
1700229600000|2023-11-17 14:00:00|10668.8|10668.8|10676.98|10676.98|10676.98|10676.98|10667.12|10667.12|0
1700229900000|2023-11-17 14:05:00|10674.61|10674.61|10668.19|10668.19|10675.07|10675.07|10667.93|10667.93|0
1700230200000|2023-11-17 14:10:00|10665.82|10665.82|10686.21|10686.21|10693.32|10693.32|10665.63|10665.63|0
1700230500000|2023-11-17 14:15:00|10686.36|10686.36|10690.32|10690.32|10690.32|10690.32|10683.99|10683.99|0
1700230800000|2023-11-17 14:20:00|10687.95|10687.95|10700.43|10700.43|10700.8|10700.8|10687.95|10687.95|0
1700231100000|2023-11-17 14:25:00|10698.96|10698.96|10709.33|10709.33|10709.33|10709.33|10697.64|10697.64|0
1700231400000|2023-11-17 14:30:00|10706.96|10706.96|10701.99|10701.99|10711.91|10711.91|10698.31|10698.31|0
1700231700000|2023-11-17 14:35:00|10699.62|10699.62|10693.56|10693.56|10701.99|10701.99|10692.37|10692.37|0
1700232000000|2023-11-17 14:40:00|10691.19|10691.19|10707.43|10707.43|10707.88|10707.88|10690.44|10690.44|0
1700232300000|2023-11-17 14:45:00|10707.07|10707.07|10720.36|10720.36|10722.37|10722.37|10707.07|10707.07|0
1700232600000|2023-11-17 14:50:00|10720.17|10720.17|10699.96|10699.96|10722.34|10722.34|10690.12|10690.12|0
1700232900000|2023-11-17 14:55:00|10685.74|10685.74|10681.91|10681.91|10692.85|10692.85|10672.73|10672.73|0
1700233200000|2023-11-17 15:00:00|10684.28|10684.28|10690.35|10690.35|10695.58|10695.58|10684.28|10684.28|0
1700233500000|2023-11-17 15:05:00|10690.7|10690.7|10692.85|10692.85|10696.72|10696.72|10685.99|10685.99|0
1700233800000|2023-11-17 15:10:00|10693.03|10693.03|10706.31|10706.31|10706.31|10706.31|10691.89|10691.89|0
1700234100000|2023-11-17 15:15:00|10706.23|10706.23|10704.56|10704.56|10711.17|10711.17|10704.56|10704.56|0
1700234400000|2023-11-17 15:20:00|10704.41|10704.41|10708.52|10708.52|10712.02|10712.02|10703.79|10703.79|0
1700234700000|2023-11-17 15:25:00|10708.34|10708.34|10712.39|10712.39|10712.47|10712.47|10704.8|10704.8|0
1700235000000|2023-11-17 15:30:00|10712.13|10712.13|10710.34|10710.34|10713.71|10713.71|10709.32|10709.32|0
1700235300000|2023-11-17 15:35:00|10710.08|10710.08|10710.14|10710.14|10712.07|10712.07|10707.24|10707.24|0
1700235600000|2023-11-17 15:40:00|10707.77|10707.77|10700.53|10700.53|10711.21|10711.21|10700.12|10700.12|0
1700235900000|2023-11-17 15:45:00|10700.88|10700.88|10701.15|10701.15|10703.46|10703.46|10697.9|10697.9|0
1700236200000|2023-11-17 15:50:00|10703.52|10703.52|10702.2|10702.2|10704.14|10704.14|10700.97|10700.97|0
1700236500000|2023-11-17 15:55:00|10702.35|10702.35|10699.02|10699.02|10705.05|10705.05|10698.65|10698.65|0
1700236800000|2023-11-17 16:00:00|10699.28|10699.28|10700.01|10700.01|10701.9|10701.9|10696.12|10696.12|0
1700237100000|2023-11-17 16:05:00|10700.1|10700.1|10696.36|10696.36|10700.1|10700.1|10686.97|10686.97|0
1700237400000|2023-11-17 16:10:00|10696.53|10696.53|10704.06|10704.06|10706.94|10706.94|10696.18|10696.18|0
1700237700000|2023-11-17 16:15:00|10703.88|10703.88|10696.87|10696.87|10705.6|10705.6|10696.87|10696.87|0
1700238000000|2023-11-17 16:20:00|10696.61|10696.61|10705.73|10705.73|10711.17|10711.17|10696.61|10696.61|0
1700238300000|2023-11-17 16:25:00|10705.39|10705.39|10715.62|10715.62|10715.62|10715.62|10704.67|10704.67|0
1700468100000|2023-11-20 08:15:00|10739.6|10739.6|10758.8|10758.8|10763.42|10763.42|10738.3|10738.3|0
1700468400000|2023-11-20 08:20:00|10758.7|10758.7|10743.88|10743.88|10760.82|10760.82|10740.37|10740.37|0
1700468700000|2023-11-20 08:25:00|10743.61|10743.61|10747.17|10747.17|10747.53|10747.53|10739.91|10739.91|0
1700469000000|2023-11-20 08:30:00|10748.91|10748.91|10763.94|10763.94|10763.94|10763.94|10747.21|10747.21|0
1700469300000|2023-11-20 08:35:00|10764.64|10764.64|10759.25|10759.25|10765.19|10765.19|10759.25|10759.25|0
1700469600000|2023-11-20 08:40:00|10756.88|10756.88|10754.15|10754.15|10756.88|10756.88|10753.54|10753.54|0
1700469900000|2023-11-20 08:45:00|10754.5|10754.5|10760.55|10760.55|10760.56|10760.56|10752.14|10752.14|0
1700470200000|2023-11-20 08:50:00|10761.24|10761.24|10769.9|10769.9|10770.51|10770.51|10761.24|10761.24|0
1700470500000|2023-11-20 08:55:00|10772.27|10772.27|10770.13|10770.13|10775.68|10775.68|10770.13|10770.13|0
1700470800000|2023-11-20 09:00:00|10772.5|10772.5|10770.77|10770.77|10773.22|10773.22|10759.87|10759.87|0
1700471100000|2023-11-20 09:05:00|10777.88|10777.88|10783.44|10783.44|10785.46|10785.46|10777.88|10777.88|0
1700471400000|2023-11-20 09:10:00|10783.18|10783.18|10784.79|10784.79|10784.79|10784.79|10779.96|10779.96|0
1700471700000|2023-11-20 09:15:00|10782.42|10782.42|10778.23|10778.23|10782.42|10782.42|10776.99|10776.99|0
1700472000000|2023-11-20 09:20:00|10778.58|10778.58|10777.22|10777.22|10778.93|10778.93|10774.34|10774.34|0
1700472300000|2023-11-20 09:25:00|10776.96|10776.96|10767.6|10767.6|10776.96|10776.96|10765.23|10765.23|0
1700472600000|2023-11-20 09:30:00|10767.25|10767.25|10767.08|10767.08|10771.31|10771.31|10766.22|10766.22|0
1700472900000|2023-11-20 09:35:00|10769.45|10769.45|10763.9|10763.9|10769.5|10769.5|10763.9|10763.9|0
1700473200000|2023-11-20 09:40:00|10763.54|10763.54|10767.65|10767.65|10768.01|10768.01|10763.19|10763.19|0
1700473500000|2023-11-20 09:45:00|10765.28|10765.28|10774.6|10774.6|10777.23|10777.23|10765.28|10765.28|0
1700473800000|2023-11-20 09:50:00|10774.25|10774.25|10770.72|10770.72|10780.76|10780.76|10770.72|10770.72|0
1700474100000|2023-11-20 09:55:00|10768.35|10768.35|10757|10757|10768.35|10768.35|10756.9|10756.9|0
1700474400000|2023-11-20 10:00:00|10757.17|10757.17|10758.07|10758.07|10762.01|10762.01|10757.17|10757.17|0
1700474700000|2023-11-20 10:05:00|10757.73|10757.73|10766.15|10766.15|10766.5|10766.5|10753.35|10753.35|0
1700475000000|2023-11-20 10:10:00|10765.8|10765.8|10759.3|10759.3|10765.8|10765.8|10757.08|10757.08|0
1700475300000|2023-11-20 10:15:00|10764.04|10764.04|10765.39|10765.39|10766.11|10766.11|10761.41|10761.41|0
1700475600000|2023-11-20 10:20:00|10765.49|10765.49|10761.61|10761.61|10766.33|10766.33|10761.35|10761.35|0
1700475900000|2023-11-20 10:25:00|10761.35|10761.35|10764.43|10764.43|10767.13|10767.13|10761.35|10761.35|0
1700476200000|2023-11-20 10:30:00|10764.2|10764.2|10758.51|10758.51|10764.33|10764.33|10758.51|10758.51|0
1700476500000|2023-11-20 10:35:00|10758.25|10758.25|10757.05|10757.05|10758.25|10758.25|10751.32|10751.32|0
1700476800000|2023-11-20 10:40:00|10757.83|10757.83|10745.26|10745.26|10759.29|10759.29|10745.26|10745.26|0
1700477100000|2023-11-20 10:45:00|10745.61|10745.61|10748.01|10748.01|10748.01|10748.01|10744.58|10744.58|0
1700477400000|2023-11-20 10:50:00|10747.66|10747.66|10754.03|10754.03|10754.03|10754.03|10747.66|10747.66|0
1700477700000|2023-11-20 10:55:00|10754.38|10754.38|10756.9|10756.9|10757.16|10757.16|10754.2|10754.2|0
1700478000000|2023-11-20 11:00:00|10754.53|10754.53|10752.73|10752.73|10754.53|10754.53|10750.36|10750.36|0
1700478300000|2023-11-20 11:05:00|10755.1|10755.1|10757.68|10757.68|10757.68|10757.68|10754.69|10754.69|0
1700478600000|2023-11-20 11:10:00|10758.04|10758.04|10760.83|10760.83|10760.83|10760.83|10757.86|10757.86|0
1700478900000|2023-11-20 11:15:00|10758.46|10758.46|10756.1|10756.1|10758.46|10758.46|10755.39|10755.39|0
1700479200000|2023-11-20 11:20:00|10755.75|10755.75|10758.53|10758.53|10759.71|10759.71|10755.49|10755.49|0
1700479500000|2023-11-20 11:25:00|10756.16|10756.16|10754.92|10754.92|10756.16|10756.16|10753.01|10753.01|0
1700479800000|2023-11-20 11:30:00|10754.66|10754.66|10744.76|10744.76|10754.66|10754.66|10744.76|10744.76|0
1700480100000|2023-11-20 11:35:00|10744.24|10744.24|10742.6|10742.6|10744.24|10744.24|10741.73|10741.73|0
1700480400000|2023-11-20 11:40:00|10742.77|10742.77|10742.65|10742.65|10742.93|10742.93|10742.39|10742.39|0
1700480700000|2023-11-20 11:45:00|10741.87|10741.87|10744.22|10744.22|10744.68|10744.68|10741.6|10741.6|0
1700481000000|2023-11-20 11:50:00|10744.07|10744.07|10749.19|10749.19|10749.19|10749.19|10744.07|10744.07|0
1700481300000|2023-11-20 11:55:00|10749.89|10749.89|10748.3|10748.3|10750.07|10750.07|10747.5|10747.5|0
1700481600000|2023-11-20 12:00:00|10748.12|10748.12|10747.95|10747.95|10748.12|10748.12|10740.84|10740.84|0
1700481900000|2023-11-20 12:05:00|10747.6|10747.6|10748.66|10748.66|10749.77|10749.77|10747.6|10747.6|0
1700482200000|2023-11-20 12:10:00|10748.48|10748.48|10748.35|10748.35|10749.61|10749.61|10748.35|10748.35|0
1700482500000|2023-11-20 12:15:00|10750.72|10750.72|10754.17|10754.17|10757.83|10757.83|10750.72|10750.72|0
1700482800000|2023-11-20 12:20:00|10756.53|10756.53|10753.46|10753.46|10757.06|10757.06|10748.89|10748.89|0
1700483100000|2023-11-20 12:25:00|10751.09|10751.09|10745.14|10745.14|10751.37|10751.37|10745.14|10745.14|0
1700483400000|2023-11-20 12:30:00|10744.96|10744.96|10734.45|10734.45|10744.96|10744.96|10734.45|10734.45|0
1700483700000|2023-11-20 12:35:00|10734.27|10734.27|10733.75|10733.75|10736.12|10736.12|10731.38|10731.38|0
1700484000000|2023-11-20 12:40:00|10734.01|10734.01|10731.1|10731.1|10736.19|10736.19|10730.49|10730.49|0
1700484300000|2023-11-20 12:45:00|10730.84|10730.84|10732.58|10732.58|10734.25|10734.25|10728.63|10728.63|0
1700484600000|2023-11-20 12:50:00|10732.22|10732.22|10735.19|10735.19|10735.54|10735.54|10730.26|10730.26|0
1700484900000|2023-11-20 12:55:00|10734.93|10734.93|10730.79|10730.79|10734.93|10734.93|10729.4|10729.4|0
1700485200000|2023-11-20 13:00:00|10730.44|10730.44|10728.79|10728.79|10730.44|10730.44|10728.42|10728.42|0
1700485500000|2023-11-20 13:05:00|10728.44|10728.44|10726.83|10726.83|10729.31|10729.31|10726.05|10726.05|0
1700485800000|2023-11-20 13:10:00|10727.18|10727.18|10727.34|10727.34|10727.69|10727.69|10726.64|10726.64|0
1700486100000|2023-11-20 13:15:00|10724.97|10724.97|10727.95|10727.95|10728.23|10728.23|10722.6|10722.6|0
1700486400000|2023-11-20 13:20:00|10727.78|10727.78|10731.01|10731.01|10732.05|10732.05|10727.59|10727.59|0
1700486700000|2023-11-20 13:25:00|10731.35|10731.35|10722.5|10722.5|10731.35|10731.35|10722.5|10722.5|0
1700487000000|2023-11-20 13:30:00|10722.76|10722.76|10731.21|10731.21|10731.39|10731.39|10722.76|10722.76|0
1700487300000|2023-11-20 13:35:00|10730.85|10730.85|10725.14|10725.14|10731.03|10731.03|10724.88|10724.88|0
1700487600000|2023-11-20 13:40:00|10724.62|10724.62|10723.29|10723.29|10724.62|10724.62|10719.53|10719.53|0
1700487900000|2023-11-20 13:45:00|10722.94|10722.94|10722.72|10722.72|10722.94|10722.94|10722.72|10722.72|0
1700488200000|2023-11-20 13:50:00|10722.9|10722.9|10722.65|10722.65|10728.17|10728.17|10722.65|10722.65|0
1700488500000|2023-11-20 13:55:00|10720.28|10720.28|10720.03|10720.03|10724.49|10724.49|10720.03|10720.03|0
1700488800000|2023-11-20 14:00:00|10717.66|10717.66|10720.85|10720.85|10720.85|10720.85|10717.66|10717.66|0
1700489100000|2023-11-20 14:05:00|10720.7|10720.7|10732.28|10732.28|10732.28|10732.28|10720.7|10720.7|0
1700489400000|2023-11-20 14:10:00|10732.63|10732.63|10745.3|10745.3|10745.71|10745.71|10732.63|10732.63|0
1700489700000|2023-11-20 14:15:00|10747.67|10747.67|10736.62|10736.62|10749.69|10749.69|10736.62|10736.62|0
1700490000000|2023-11-20 14:20:00|10736.53|10736.53|10735.32|10735.32|10736.53|10736.53|10735.06|10735.06|0
1700490300000|2023-11-20 14:25:00|10734.98|10734.98|10724.26|10724.26|10734.98|10734.98|10724.26|10724.26|0
1700490600000|2023-11-20 14:30:00|10721.89|10721.89|10720.18|10720.18|10723.11|10723.11|10717.75|10717.75|0
1700490900000|2023-11-20 14:35:00|10720.36|10720.36|10704.17|10704.17|10720.7|10720.7|10704.17|10704.17|0
1700491200000|2023-11-20 14:40:00|10703.47|10703.47|10698.58|10698.58|10703.47|10703.47|10696.2|10696.2|0
1700491500000|2023-11-20 14:45:00|10698.94|10698.94|10695.04|10695.04|10706.2|10706.2|10694.62|10694.62|0
1700491800000|2023-11-20 14:50:00|10694.87|10694.87|10709.77|10709.77|10712.4|10712.4|10692.59|10692.59|0
1700492100000|2023-11-20 14:55:00|10709.7|10709.7|10705.67|10705.67|10712.98|10712.98|10705.67|10705.67|0
1700492400000|2023-11-20 15:00:00|10706.05|10706.05|10711.12|10711.12|10711.3|10711.3|10703.68|10703.68|0
1700492700000|2023-11-20 15:05:00|10711.38|10711.38|10717.65|10717.65|10719.27|10719.27|10711.38|10711.38|0
1700493000000|2023-11-20 15:10:00|10717.73|10717.73|10721.5|10721.5|10723.51|10723.51|10717.73|10717.73|0
1700493300000|2023-11-20 15:15:00|10721.73|10721.73|10727.46|10727.46|10727.73|10727.73|10721.56|10721.56|0
1700493600000|2023-11-20 15:20:00|10727.61|10727.61|10723.96|10723.96|10729.89|10729.89|10721.36|10721.36|0
1700493900000|2023-11-20 15:25:00|10723.81|10723.81|10733.83|10733.83|10733.83|10733.83|10723.81|10723.81|0
1700494200000|2023-11-20 15:30:00|10733.55|10733.55|10735.79|10735.79|10738.78|10738.78|10728.45|10728.45|0
1700494500000|2023-11-20 15:35:00|10736.31|10736.31|10738.05|10738.05|10739.17|10739.17|10734.37|10734.37|0
1700494800000|2023-11-20 15:40:00|10737.79|10737.79|10739.81|10739.81|10741.03|10741.03|10737.79|10737.79|0
1700495100000|2023-11-20 15:45:00|10740.07|10740.07|10737.62|10737.62|10740.07|10740.07|10735.41|10735.41|0
1700495400000|2023-11-20 15:50:00|10737.26|10737.26|10734.53|10734.53|10737.27|10737.27|10730.75|10730.75|0
1700495700000|2023-11-20 15:55:00|10736.9|10736.9|10733.21|10733.21|10737.16|10737.16|10729.73|10729.73|0
1700496000000|2023-11-20 16:00:00|10733.39|10733.39|10732.18|10732.18|10733.39|10733.39|10729.55|10729.55|0
1700496300000|2023-11-20 16:05:00|10732.96|10732.96|10738.44|10738.44|10739.57|10739.57|10732.7|10732.7|0
1700496600000|2023-11-20 16:10:00|10738.35|10738.35|10738.78|10738.78|10739.65|10739.65|10738.09|10738.09|0
1700496900000|2023-11-20 16:15:00|10738.71|10738.71|10734.43|10734.43|10739.13|10739.13|10727.6|10727.6|0
1700497200000|2023-11-20 16:20:00|10732.06|10732.06|10734.57|10734.57|10735.09|10735.09|10730.28|10730.28|0
1700497500000|2023-11-20 16:25:00|10734.31|10734.31|10732.56|10732.56|10734.4|10734.4|10728.78|10728.78|0
1700554500000|2023-11-21 08:15:00|10732.63|10732.63|10736.91|10736.91|10736.91|10736.91|10731.39|10731.39|0
1700554800000|2023-11-21 08:20:00|10737.08|10737.08|10717.43|10717.43|10737.08|10737.08|10717.43|10717.43|0
1700555100000|2023-11-21 08:25:00|10715.06|10715.06|10714.34|10714.34|10716.52|10716.52|10711.94|10711.94|0
1700555400000|2023-11-21 08:30:00|10714.17|10714.17|10722.88|10722.88|10724.37|10724.37|10714.17|10714.17|0
1700555700000|2023-11-21 08:35:00|10723.57|10723.57|10720.7|10720.7|10726.15|10726.15|10720.7|10720.7|0
1700556000000|2023-11-21 08:40:00|10721.05|10721.05|10714.39|10714.39|10721.4|10721.4|10714.39|10714.39|0
1700556300000|2023-11-21 08:45:00|10714.21|10714.21|10728.05|10728.05|10728.05|10728.05|10712.03|10712.03|0
1700556600000|2023-11-21 08:50:00|10728.23|10728.23|10724.26|10724.26|10731.21|10731.21|10723.81|10723.81|0
1700556900000|2023-11-21 08:55:00|10721.89|10721.89|10715.11|10715.11|10722.15|10722.15|10714.41|10714.41|0
1700557200000|2023-11-21 09:00:00|10714.59|10714.59|10715.12|10715.12|10721.79|10721.79|10714.33|10714.33|0
1700557500000|2023-11-21 09:05:00|10714.6|10714.6|10709.26|10709.26|10714.94|10714.94|10707.17|10707.17|0
1700557800000|2023-11-21 09:10:00|10708.91|10708.91|10698.17|10698.17|10708.91|10708.91|10698.17|10698.17|0
1700558100000|2023-11-21 09:15:00|10698.52|10698.52|10701.35|10701.35|10703.98|10703.98|10698.52|10698.52|0
1700558400000|2023-11-21 09:20:00|10701.69|10701.69|10702.57|10702.57|10702.75|10702.75|10698.63|10698.63|0
1700558700000|2023-11-21 09:25:00|10702.05|10702.05|10713.28|10713.28|10713.28|10713.28|10702.05|10702.05|0
1700559000000|2023-11-21 09:30:00|10710.91|10710.91|10702.58|10702.58|10710.91|10710.91|10700.21|10700.21|0
1700559300000|2023-11-21 09:35:00|10702.4|10702.4|10710.27|10710.27|10710.27|10710.27|10701.87|10701.87|0
1700559600000|2023-11-21 09:40:00|10710.09|10710.09|10708.22|10708.22|10710.09|10710.09|10706.92|10706.92|0
1700559900000|2023-11-21 09:45:00|10708.04|10708.04|10706.32|10706.32|10708.04|10708.04|10704.62|10704.62|0
1700560200000|2023-11-21 09:50:00|10706.42|10706.42|10708.71|10708.71|10717.3|10717.3|10706.42|10706.42|0
1700560500000|2023-11-21 09:55:00|10709.4|10709.4|10716.71|10716.71|10716.88|10716.88|10709.4|10709.4|0
1700560800000|2023-11-21 10:00:00|10719.08|10719.08|10725.12|10725.12|10725.29|10725.29|10718.8|10718.8|0
1700561100000|2023-11-21 10:05:00|10724.78|10724.78|10724.17|10724.17|10732.23|10732.23|10724.08|10724.08|0
1700561400000|2023-11-21 10:10:00|10726.54|10726.54|10725.31|10725.31|10730.03|10730.03|10724.17|10724.17|0
1700561700000|2023-11-21 10:15:00|10724.79|10724.79|10727.6|10727.6|10729.97|10729.97|10724.09|10724.09|0
1700562000000|2023-11-21 10:20:00|10727.78|10727.78|10730.94|10730.94|10733.48|10733.48|10724.89|10724.89|0
1700562300000|2023-11-21 10:25:00|10730.77|10730.77|10729.89|10729.89|10735.51|10735.51|10729.71|10729.71|0
1700562600000|2023-11-21 10:30:00|10729.72|10729.72|10721.95|10721.95|10729.72|10729.72|10719.83|10719.83|0
1700562900000|2023-11-21 10:35:00|10722.21|10722.21|10724.83|10724.83|10726.15|10726.15|10721.71|10721.71|0
1700563200000|2023-11-21 10:40:00|10724.65|10724.65|10725.69|10725.69|10728.24|10728.24|10722.45|10722.45|0
1700563500000|2023-11-21 10:45:00|10725.51|10725.51|10728.71|10728.71|10729.9|10729.9|10725.51|10725.51|0
1700563800000|2023-11-21 10:50:00|10726.34|10726.34|10716.48|10716.48|10726.34|10726.34|10716.48|10716.48|0
1700564100000|2023-11-21 10:55:00|10716.74|10716.74|10717.39|10717.39|10720.15|10720.15|10716.55|10716.55|0
1700564400000|2023-11-21 11:00:00|10715.02|10715.02|10713.17|10713.17|10715.72|10715.72|10713.17|10713.17|0
1700564700000|2023-11-21 11:05:00|10712.48|10712.48|10706.48|10706.48|10715.3|10715.3|10706.48|10706.48|0
1700565000000|2023-11-21 11:10:00|10704.11|10704.11|10712.6|10712.6|10714.97|10714.97|10702.58|10702.58|0
1700565300000|2023-11-21 11:15:00|10712.96|10712.96|10707.63|10707.63|10713.43|10713.43|10707.63|10707.63|0
1700565600000|2023-11-21 11:20:00|10707.44|10707.44|10705.94|10705.94|10707.44|10707.44|10705.59|10705.59|0
1700565900000|2023-11-21 11:25:00|10703.57|10703.57|10697.97|10697.97|10703.57|10703.57|10697.97|10697.97|0
1700566200000|2023-11-21 11:30:00|10698.23|10698.23|10706.23|10706.23|10706.23|10706.23|10697.63|10697.63|0
1700566500000|2023-11-21 11:35:00|10703.86|10703.86|10703.24|10703.24|10706.58|10706.58|10703.24|10703.24|0
1700566800000|2023-11-21 11:40:00|10702.72|10702.72|10706.13|10706.13|10706.13|10706.13|10702.72|10702.72|0
1700567100000|2023-11-21 11:45:00|10705.78|10705.78|10707.78|10707.78|10708.13|10708.13|10703.41|10703.41|0
1700567400000|2023-11-21 11:50:00|10708.13|10708.13|10715.38|10715.38|10716.62|10716.62|10706.96|10706.96|0
1700567700000|2023-11-21 11:55:00|10715.64|10715.64|10721.31|10721.31|10721.31|10721.31|10715.36|10715.36|0
1700568000000|2023-11-21 12:00:00|10721.05|10721.05|10719.67|10719.67|10721.68|10721.68|10718.77|10718.77|0
1700568300000|2023-11-21 12:05:00|10717.3|10717.3|10715.05|10715.05|10719.67|10719.67|10715.05|10715.05|0
1700568600000|2023-11-21 12:10:00|10715.75|10715.75|10718.21|10718.21|10718.21|10718.21|10713.38|10713.38|0
1700568900000|2023-11-21 12:15:00|10718.73|10718.73|10719.7|10719.7|10721.73|10721.73|10716.99|10716.99|0
1700569200000|2023-11-21 12:20:00|10719.52|10719.52|10719.51|10719.51|10720.29|10720.29|10719.17|10719.17|0
1700569500000|2023-11-21 12:25:00|10721.88|10721.88|10726.81|10726.81|10728.12|10728.12|10721.88|10721.88|0
1700569800000|2023-11-21 12:30:00|10726.46|10726.46|10727.94|10727.94|10727.94|10727.94|10726.46|10726.46|0
1700570100000|2023-11-21 12:35:00|10727.58|10727.58|10723.2|10723.2|10727.58|10727.58|10723.2|10723.2|0
1700570400000|2023-11-21 12:40:00|10723.54|10723.54|10726.97|10726.97|10727.05|10727.05|10723.54|10723.54|0
1700570700000|2023-11-21 12:45:00|10727.14|10727.14|10724.07|10724.07|10727.85|10727.85|10723.73|10723.73|0
1700571000000|2023-11-21 12:50:00|10723.81|10723.81|10727.41|10727.41|10727.41|10727.41|10723.46|10723.46|0
1700571300000|2023-11-21 12:55:00|10727.05|10727.05|10720.36|10720.36|10727.05|10727.05|10720.36|10720.36|0
1700571600000|2023-11-21 13:00:00|10717.99|10717.99|10718.42|10718.42|10718.77|10718.77|10715.15|10715.15|0
1700571900000|2023-11-21 13:05:00|10718.23|10718.23|10715.06|10715.06|10718.41|10718.41|10715.06|10715.06|0
1700572200000|2023-11-21 13:10:00|10714.54|10714.54|10711.73|10711.73|10714.73|10714.73|10711.73|10711.73|0
1700572500000|2023-11-21 13:15:00|10711.47|10711.47|10720.63|10720.63|10721.49|10721.49|10711.47|10711.47|0
1700572800000|2023-11-21 13:20:00|10721.6|10721.6|10723.8|10723.8|10728.89|10728.89|10721.6|10721.6|0
1700573100000|2023-11-21 13:25:00|10723.98|10723.98|10732.4|10732.4|10732.4|10732.4|10719.93|10719.93|0
1700573400000|2023-11-21 13:30:00|10732.75|10732.75|10735.82|10735.82|10735.82|10735.82|10725.64|10725.64|0
1700573700000|2023-11-21 13:35:00|10738.19|10738.19|10736.03|10736.03|10741.38|10741.38|10734.99|10734.99|0
1700574000000|2023-11-21 13:40:00|10735.5|10735.5|10731.49|10731.49|10738.25|10738.25|10728.86|10728.86|0
1700574300000|2023-11-21 13:45:00|10731.75|10731.75|10730.8|10730.8|10731.75|10731.75|10729.38|10729.38|0
1700574600000|2023-11-21 13:50:00|10730.52|10730.52|10743.74|10743.74|10746.11|10746.11|10730.52|10730.52|0
1700574900000|2023-11-21 13:55:00|10744.09|10744.09|10735.25|10735.25|10744.09|10744.09|10734.88|10734.88|0
1700575200000|2023-11-21 14:00:00|10735.51|10735.51|10736.93|10736.93|10738.68|10738.68|10731.57|10731.57|0
1700575500000|2023-11-21 14:05:00|10734.56|10734.56|10740.96|10740.96|10740.96|10740.96|10734.3|10734.3|0
1700575800000|2023-11-21 14:10:00|10740.58|10740.58|10755.66|10755.66|10755.66|10755.66|10740.49|10740.49|0
1700576100000|2023-11-21 14:15:00|10756.01|10756.01|10754.04|10754.04|10758.28|10758.28|10754.04|10754.04|0
1700576400000|2023-11-21 14:20:00|10756.41|10756.41|10755.86|10755.86|10758.23|10758.23|10755.6|10755.6|0
1700576700000|2023-11-21 14:25:00|10753.49|10753.49|10763.4|10763.4|10763.4|10763.4|10748.49|10748.49|0
1700577000000|2023-11-21 14:30:00|10763.94|10763.94|10767.68|10767.68|10773.26|10773.26|10761.31|10761.31|0
1700577300000|2023-11-21 14:35:00|10767.5|10767.5|10776.6|10776.6|10779.23|10779.23|10762.25|10762.25|0
1700577600000|2023-11-21 14:40:00|10778.97|10778.97|10786.96|10786.96|10789.33|10789.33|10778.97|10778.97|0
1700577900000|2023-11-21 14:45:00|10784.59|10784.59|10792.6|10792.6|10793.12|10793.12|10784|10784|0
1700578200000|2023-11-21 14:50:00|10790.23|10790.23|10782.92|10782.92|10793.66|10793.66|10778.91|10778.91|0
1700578500000|2023-11-21 14:55:00|10783.7|10783.7|10780.78|10780.78|10788.14|10788.14|10778.35|10778.35|0
1700578800000|2023-11-21 15:00:00|10781.13|10781.13|10780.93|10780.93|10786.4|10786.4|10778.42|10778.42|0
1700579100000|2023-11-21 15:05:00|10780.76|10780.76|10780.09|10780.09|10782.73|10782.73|10777.97|10777.97|0
1700579400000|2023-11-21 15:10:00|10780.44|10780.44|10778.65|10778.65|10783.93|10783.93|10777.92|10777.92|0
1700579700000|2023-11-21 15:15:00|10778.31|10778.31|10783.63|10783.63|10788.2|10788.2|10775.75|10775.75|0
1700580000000|2023-11-21 15:20:00|10783.45|10783.45|10767.63|10767.63|10784.77|10784.77|10767.63|10767.63|0
1700580300000|2023-11-21 15:25:00|10767.44|10767.44|10768.23|10768.23|10772.64|10772.64|10762.96|10762.96|0
1700580600000|2023-11-21 15:30:00|10765.86|10765.86|10770.13|10770.13|10770.13|10770.13|10762.4|10762.4|0
1700580900000|2023-11-21 15:35:00|10767.76|10767.76|10763.63|10763.63|10770.39|10770.39|10760.96|10760.96|0
1700581200000|2023-11-21 15:40:00|10763.37|10763.37|10759.94|10759.94|10767.99|10767.99|10758.51|10758.51|0
1700581500000|2023-11-21 15:45:00|10757.57|10757.57|10766.06|10766.06|10766.25|10766.25|10754.76|10754.76|0
1700581800000|2023-11-21 15:50:00|10765.99|10765.99|10760.3|10760.3|10765.99|10765.99|10757.32|10757.32|0
1700582100000|2023-11-21 15:55:00|10760.39|10760.39|10763.05|10763.05|10764.7|10764.7|10759.87|10759.87|0
1700582400000|2023-11-21 16:00:00|10762.96|10762.96|10759.43|10759.43|10763.3|10763.3|10756.89|10756.89|0
1700582700000|2023-11-21 16:05:00|10759.53|10759.53|10758.36|10758.36|10761.68|10761.68|10752.68|10752.68|0
1700583000000|2023-11-21 16:10:00|10758.19|10758.19|10754.81|10754.81|10760.56|10760.56|10750.7|10750.7|0
1700583300000|2023-11-21 16:15:00|10755.33|10755.33|10757.15|10757.15|10764.17|10764.17|10752.36|10752.36|0
1700583600000|2023-11-21 16:20:00|10757.06|10757.06|10759.74|10759.74|10763.26|10763.26|10756.17|10756.17|0
1700583900000|2023-11-21 16:25:00|10759.48|10759.48|10766.97|10766.97|10767.4|10767.4|10759.06|10759.06|0
1700640900000|2023-11-22 08:15:00|10827.54|10827.54|10826.6|10826.6|10828.06|10828.06|10812.38|10812.38|0
1700641200000|2023-11-22 08:20:00|10826.95|10826.95|10825.16|10825.16|10830.18|10830.18|10824.52|10824.52|0
1700641500000|2023-11-22 08:25:00|10825.42|10825.42|10825.25|10825.25|10832.53|10832.53|10825.04|10825.04|0
1700641800000|2023-11-22 08:30:00|10824.9|10824.9|10831.44|10831.44|10834.93|10834.93|10824.9|10824.9|0
1700642100000|2023-11-22 08:35:00|10831.96|10831.96|10812.91|10812.91|10831.96|10831.96|10812.37|10812.37|0
1700642400000|2023-11-22 08:40:00|10812.44|10812.44|10812.83|10812.83|10814.67|10814.67|10806.57|10806.57|0
1700642700000|2023-11-22 08:45:00|10812.48|10812.48|10813.11|10813.11|10817.38|10817.38|10811.96|10811.96|0
1700643000000|2023-11-22 08:50:00|10812.33|10812.33|10814.96|10814.96|10816.98|10816.98|10810.86|10810.86|0
1700643300000|2023-11-22 08:55:00|10812.59|10812.59|10811.98|10811.98|10812.59|10812.59|10811.54|10811.54|0
1700643600000|2023-11-22 09:00:00|10812.24|10812.24|10806.6|10806.6|10813.07|10813.07|10806.6|10806.6|0
1700643900000|2023-11-22 09:05:00|10808.97|10808.97|10804.63|10804.63|10808.97|10808.97|10802.26|10802.26|0
1700644200000|2023-11-22 09:10:00|10804.11|10804.11|10791|10791|10804.11|10804.11|10791|10791|0
1700644500000|2023-11-22 09:15:00|10791.18|10791.18|10787.85|10787.85|10792.09|10792.09|10787.52|10787.52|0
1700644800000|2023-11-22 09:20:00|10785.48|10785.48|10789.82|10789.82|10789.82|10789.82|10783.11|10783.11|0
1700645100000|2023-11-22 09:25:00|10792.19|10792.19|10791.04|10791.04|10796.65|10796.65|10789.56|10789.56|0
1700645400000|2023-11-22 09:30:00|10791.13|10791.13|10783.9|10783.9|10791.13|10791.13|10783.9|10783.9|0
1700645700000|2023-11-22 09:35:00|10783.99|10783.99|10782.05|10782.05|10788.36|10788.36|10782.05|10782.05|0
1700646000000|2023-11-22 09:40:00|10781.7|10781.7|10778.97|10778.97|10781.88|10781.88|10776.34|10776.34|0
1700646300000|2023-11-22 09:45:00|10781.34|10781.34|10780.38|10780.38|10781.69|10781.69|10777.65|10777.65|0
1700646600000|2023-11-22 09:50:00|10779.34|10779.34|10778.99|10778.99|10779.34|10779.34|10773.99|10773.99|0
1700646900000|2023-11-22 09:55:00|10786.1|10786.1|10787.69|10787.69|10790.27|10790.27|10783.73|10783.73|0
1700647200000|2023-11-22 10:00:00|10787.43|10787.43|10792.3|10792.3|10792.3|10792.3|10787.43|10787.43|0
1700647500000|2023-11-22 10:05:00|10797.04|10797.04|10788.86|10788.86|10797.59|10797.59|10788.86|10788.86|0
1700647800000|2023-11-22 10:10:00|10788.71|10788.71|10785.73|10785.73|10788.71|10788.71|10785.12|10785.12|0
1700648100000|2023-11-22 10:15:00|10783.36|10783.36|10784.02|10784.02|10784.08|10784.08|10783.19|10783.19|0
1700648400000|2023-11-22 10:20:00|10783.67|10783.67|10785.1|10785.1|10785.1|10785.1|10782.47|10782.47|0
1700648700000|2023-11-22 10:25:00|10784.39|10784.39|10785.89|10785.89|10787.12|10787.12|10783.85|10783.85|0
1700649000000|2023-11-22 10:30:00|10786.24|10786.24|10787.32|10787.32|10788.96|10788.96|10784.96|10784.96|0
1700649300000|2023-11-22 10:35:00|10787.23|10787.23|10782.89|10782.89|10787.23|10787.23|10782.54|10782.54|0
1700649600000|2023-11-22 10:40:00|10783.24|10783.24|10790.62|10790.62|10790.62|10790.62|10782.54|10782.54|0
1700649900000|2023-11-22 10:45:00|10790.36|10790.36|10785.26|10785.26|10790.36|10790.36|10782.19|10782.19|0
1700650200000|2023-11-22 10:50:00|10785.16|10785.16|10789.9|10789.9|10790.7|10790.7|10785.16|10785.16|0
1700650500000|2023-11-22 10:55:00|10789.64|10789.64|10786.69|10786.69|10793.68|10793.68|10786.69|10786.69|0
1700650800000|2023-11-22 11:00:00|10786.86|10786.86|10795.05|10795.05|10795.05|10795.05|10786.86|10786.86|0
1700651100000|2023-11-22 11:05:00|10794.79|10794.79|10791.18|10791.18|10794.79|10794.79|10790.63|10790.63|0
1700651400000|2023-11-22 11:10:00|10791.52|10791.52|10798.13|10798.13|10798.91|10798.91|10791.52|10791.52|0
1700651700000|2023-11-22 11:15:00|10800.5|10800.5|10805.84|10805.84|10805.84|10805.84|10800.5|10800.5|0
1700652000000|2023-11-22 11:20:00|10803.47|10803.47|10798.11|10798.11|10803.65|10803.65|10797.78|10797.78|0
1700652300000|2023-11-22 11:25:00|10797.85|10797.85|10803.33|10803.33|10803.33|10803.33|10797.85|10797.85|0
1700652600000|2023-11-22 11:30:00|10800.96|10800.96|10807.58|10807.58|10810.22|10810.22|10800.78|10800.78|0
1700652900000|2023-11-22 11:35:00|10807.81|10807.81|10804.86|10804.86|10807.81|10807.81|10804.76|10804.76|0
1700653200000|2023-11-22 11:40:00|10805.12|10805.12|10802.44|10802.44|10806.4|10806.4|10801.66|10801.66|0
1700653500000|2023-11-22 11:45:00|10802.62|10802.62|10813.49|10813.49|10813.49|10813.49|10801.33|10801.33|0
1700653800000|2023-11-22 11:50:00|10811.12|10811.12|10807.8|10807.8|10814.73|10814.73|10807.8|10807.8|0
1700654100000|2023-11-22 11:55:00|10807.45|10807.45|10806.94|10806.94|10811.07|10811.07|10806.94|10806.94|0
1700654400000|2023-11-22 12:00:00|10807.32|10807.32|10805.4|10805.4|10810.77|10810.77|10805.4|10805.4|0
1700654700000|2023-11-22 12:05:00|10805.18|10805.18|10807.79|10807.79|10809.35|10809.35|10803.4|10803.4|0
1700655000000|2023-11-22 12:10:00|10807.6|10807.6|10813.26|10813.26|10814.65|10814.65|10807.53|10807.53|0
1700655300000|2023-11-22 12:15:00|10813.09|10813.09|10817.9|10817.9|10818.43|10818.43|10811.44|10811.44|0
1700655600000|2023-11-22 12:20:00|10817.38|10817.38|10818.48|10818.48|10818.48|10818.48|10814.78|10814.78|0
1700655900000|2023-11-22 12:25:00|10818.41|10818.41|10818.9|10818.9|10818.9|10818.9|10816.36|10816.36|0
1700656200000|2023-11-22 12:30:00|10818.81|10818.81|10817.26|10817.26|10820.84|10820.84|10815.06|10815.06|0
1700656500000|2023-11-22 12:35:00|10819.63|10819.63|10815.55|10815.55|10819.63|10819.63|10815.55|10815.55|0
1700656800000|2023-11-22 12:40:00|10815.28|10815.28|10815.44|10815.44|10816.34|10816.34|10814.93|10814.93|0
1700657100000|2023-11-22 12:45:00|10814.92|10814.92|10814.78|10814.78|10814.92|10814.92|10813.25|10813.25|0
1700657400000|2023-11-22 12:50:00|10815.13|10815.13|10817.89|10817.89|10817.89|10817.89|10811.93|10811.93|0
1700657700000|2023-11-22 12:55:00|10817.35|10817.35|10815.5|10815.5|10817.35|10817.35|10811.8|10811.8|0
1700658000000|2023-11-22 13:00:00|10815.76|10815.76|10825.98|10825.98|10826.25|10826.25|10815.5|10815.5|0
1700658300000|2023-11-22 13:05:00|10827.17|10827.17|10830.75|10830.75|10835.21|10835.21|10827.17|10827.17|0
1700658600000|2023-11-22 13:10:00|10831.01|10831.01|10845.46|10845.46|10846.16|10846.16|10831.01|10831.01|0
1700658900000|2023-11-22 13:15:00|10843.09|10843.09|10848.38|10848.38|10851.53|10851.53|10841.88|10841.88|0
1700659200000|2023-11-22 13:20:00|10850.75|10850.75|10851.66|10851.66|10851.66|10851.66|10848.38|10848.38|0
1700659500000|2023-11-22 13:25:00|10854.03|10854.03|10850.15|10850.15|10854.03|10854.03|10841.82|10841.82|0
1700659800000|2023-11-22 13:30:00|10847.43|10847.43|10851.27|10851.27|10855.63|10855.63|10845.64|10845.64|0
1700660100000|2023-11-22 13:35:00|10851.46|10851.46|10858.41|10858.41|10858.41|10858.41|10851.37|10851.37|0
1700660400000|2023-11-22 13:40:00|10857.94|10857.94|10863.32|10863.32|10863.32|10863.32|10857.59|10857.59|0
1700660700000|2023-11-22 13:45:00|10864.04|10864.04|10867.09|10867.09|10870.88|10870.88|10864.04|10864.04|0
1700661000000|2023-11-22 13:50:00|10864.72|10864.72|10869.99|10869.99|10872.15|10872.15|10864.72|10864.72|0
1700661300000|2023-11-22 13:55:00|10867.62|10867.62|10865.48|10865.48|10870.25|10870.25|10865.3|10865.3|0
1700661600000|2023-11-22 14:00:00|10865.7|10865.7|10862.5|10862.5|10870.26|10870.26|10862.32|10862.32|0
1700661900000|2023-11-22 14:05:00|10862.95|10862.95|10861.01|10861.01|10863.48|10863.48|10858.18|10858.18|0
1700662200000|2023-11-22 14:10:00|10858.64|10858.64|10860.78|10860.78|10864.47|10864.47|10858.64|10858.64|0
1700662500000|2023-11-22 14:15:00|10863.15|10863.15|10873.12|10873.12|10873.76|10873.76|10863.15|10863.15|0
1700662800000|2023-11-22 14:20:00|10870.75|10870.75|10871.22|10871.22|10875.15|10875.15|10869.84|10869.84|0
1700663100000|2023-11-22 14:25:00|10870.86|10870.86|10879.02|10879.02|10881.39|10881.39|10870.68|10870.68|0
1700663400000|2023-11-22 14:30:00|10878.5|10878.5|10869.15|10869.15|10882.66|10882.66|10863.88|10863.88|0
1700663700000|2023-11-22 14:35:00|10868.37|10868.37|10882.17|10882.17|10882.17|10882.17|10866.16|10866.16|0
1700664000000|2023-11-22 14:40:00|10882.35|10882.35|10874.59|10874.59|10885.12|10885.12|10872.22|10872.22|0
1700664300000|2023-11-22 14:45:00|10876.96|10876.96|10870.38|10870.38|10877.46|10877.46|10865.87|10865.87|0
1700664600000|2023-11-22 14:50:00|10870.02|10870.02|10855.9|10855.9|10870.02|10870.02|10853.89|10853.89|0
1700664900000|2023-11-22 14:55:00|10855.73|10855.73|10855.63|10855.63|10858.89|10858.89|10852.93|10852.93|0
1700665200000|2023-11-22 15:00:00|10858|10858|10844.62|10844.62|10858.18|10858.18|10842.25|10842.25|0
1700665500000|2023-11-22 15:05:00|10844.26|10844.26|10844.87|10844.87|10849.55|10849.55|10839.52|10839.52|0
1700665800000|2023-11-22 15:10:00|10844.69|10844.69|10855.25|10855.25|10855.25|10855.25|10844.69|10844.69|0
1700666100000|2023-11-22 15:15:00|10852.88|10852.88|10855.29|10855.29|10858.85|10858.85|10851.89|10851.89|0
1700666400000|2023-11-22 15:20:00|10857.66|10857.66|10862.42|10862.42|10862.42|10862.42|10856.96|10856.96|0
1700666700000|2023-11-22 15:25:00|10860.05|10860.05|10865.03|10865.03|10868.42|10868.42|10859.87|10859.87|0
1700667000000|2023-11-22 15:30:00|10864.88|10864.88|10864.08|10864.08|10872.12|10872.12|10864.08|10864.08|0
1700667300000|2023-11-22 15:35:00|10863.93|10863.93|10869.53|10869.53|10873.84|10873.84|10863.83|10863.83|0
1700667600000|2023-11-22 15:40:00|10869.79|10869.79|10870.76|10870.76|10871.25|10871.25|10869.79|10869.79|0
1700667900000|2023-11-22 15:45:00|10870.23|10870.23|10869.01|10869.01|10871.06|10871.06|10866.55|10866.55|0
1700668200000|2023-11-22 15:50:00|10868.86|10868.86|10860.81|10860.81|10874.18|10874.18|10860.63|10860.63|0
1700668500000|2023-11-22 15:55:00|10860.58|10860.58|10864.68|10864.68|10864.68|10864.68|10860.34|10860.34|0
1700668800000|2023-11-22 16:00:00|10865.38|10865.38|10874.01|10874.01|10875.5|10875.5|10860.39|10860.39|0
1700669100000|2023-11-22 16:05:00|10871.64|10871.64|10868.62|10868.62|10872.5|10872.5|10868.45|10868.45|0
1700669400000|2023-11-22 16:10:00|10868.71|10868.71|10871.48|10871.48|10874.74|10874.74|10868.71|10868.71|0
1700669700000|2023-11-22 16:15:00|10871.63|10871.63|10866.45|10866.45|10871.72|10871.72|10866.45|10866.45|0
1700670000000|2023-11-22 16:20:00|10866.1|10866.1|10859.28|10859.28|10866.1|10866.1|10856.84|10856.84|0
1700670300000|2023-11-22 16:25:00|10859.47|10859.47|10854.38|10854.38|10862.55|10862.55|10854.12|10854.12|0
1700727300000|2023-11-23 08:15:00|10866.58|10866.58|10864.19|10864.19|10871.42|10871.42|10861.82|10861.82|0
1700727600000|2023-11-23 08:20:00|10864.55|10864.55|10864.75|10864.75|10867.27|10867.27|10862.03|10862.03|0
1700727900000|2023-11-23 08:25:00|10862.38|10862.38|10872.84|10872.84|10872.84|10872.84|10862.38|10862.38|0
1700728200000|2023-11-23 08:30:00|10875.21|10875.21|10868.31|10868.31|10875.21|10875.21|10867.93|10867.93|0
1700728500000|2023-11-23 08:35:00|10865.94|10865.94|10872.1|10872.1|10872.44|10872.44|10859.72|10859.72|0
1700728800000|2023-11-23 08:40:00|10869.73|10869.73|10872.82|10872.82|10876.05|10876.05|10869.73|10869.73|0
1700729100000|2023-11-23 08:45:00|10873.34|10873.34|10873.89|10873.89|10874.93|10874.93|10869.15|10869.15|0
1700729400000|2023-11-23 08:50:00|10874.15|10874.15|10876.35|10876.35|10876.35|10876.35|10871|10871|0
1700729700000|2023-11-23 08:55:00|10876.53|10876.53|10881.51|10881.51|10881.51|10881.51|10873.88|10873.88|0
1700730000000|2023-11-23 09:00:00|10881.77|10881.77|10883.17|10883.17|10883.17|10883.17|10877.55|10877.55|0
1700730300000|2023-11-23 09:05:00|10883.35|10883.35|10878.82|10878.82|10883.35|10883.35|10878.13|10878.13|0
1700730600000|2023-11-23 09:10:00|10879.01|10879.01|10871.94|10871.94|10881.92|10881.92|10871.52|10871.52|0
1700730900000|2023-11-23 09:15:00|10869.57|10869.57|10871.96|10871.96|10872.1|10872.1|10868.34|10868.34|0
1700731200000|2023-11-23 09:20:00|10872.04|10872.04|10870.82|10870.82|10872.04|10872.04|10867.75|10867.75|0
1700731500000|2023-11-23 09:25:00|10870.64|10870.64|10876.08|10876.08|10876.08|10876.08|10868.7|10868.7|0
1700731800000|2023-11-23 09:30:00|10878.45|10878.45|10859.46|10859.46|10878.45|10878.45|10859.46|10859.46|0
1700732100000|2023-11-23 09:35:00|10859.28|10859.28|10865.3|10865.3|10865.3|10865.3|10855.51|10855.51|0
1700732400000|2023-11-23 09:40:00|10865.4|10865.4|10861.91|10861.91|10865.4|10865.4|10859.84|10859.84|0
1700732700000|2023-11-23 09:45:00|10862.17|10862.17|10860.93|10860.93|10862.71|10862.71|10859.98|10859.98|0
1700733000000|2023-11-23 09:50:00|10860.75|10860.75|10857.74|10857.74|10860.75|10860.75|10854.67|10854.67|0
1700733300000|2023-11-23 09:55:00|10857.56|10857.56|10850.5|10850.5|10857.56|10857.56|10850.5|10850.5|0
1700733600000|2023-11-23 10:00:00|10850.32|10850.32|10857.5|10857.5|10858.02|10858.02|10850.32|10850.32|0
1700733900000|2023-11-23 10:05:00|10857.16|10857.16|10849.26|10849.26|10857.16|10857.16|10848.82|10848.82|0
1700734200000|2023-11-23 10:10:00|10848.79|10848.79|10851.64|10851.64|10851.64|10851.64|10848.79|10848.79|0
1700734500000|2023-11-23 10:15:00|10850.6|10850.6|10856.14|10856.14|10856.14|10856.14|10850.53|10850.53|0
1700734800000|2023-11-23 10:20:00|10855.96|10855.96|10850.01|10850.01|10855.96|10855.96|10849.66|10849.66|0
1700735100000|2023-11-23 10:25:00|10850.36|10850.36|10854.22|10854.22|10854.22|10854.22|10849.32|10849.32|0
1700735400000|2023-11-23 10:30:00|10856.59|10856.59|10861.24|10861.24|10861.24|10861.24|10856.5|10856.5|0
1700735700000|2023-11-23 10:35:00|10861.59|10861.59|10858.33|10858.33|10861.94|10861.94|10858.33|10858.33|0
1700736000000|2023-11-23 10:40:00|10855.96|10855.96|10853.04|10853.04|10855.96|10855.96|10851.94|10851.94|0
1700736300000|2023-11-23 10:45:00|10850.67|10850.67|10850.51|10850.51|10850.67|10850.67|10850.15|10850.15|0
1700736600000|2023-11-23 10:50:00|10852.88|10852.88|10855|10855|10855|10855|10849.12|10849.12|0
1700736900000|2023-11-23 10:55:00|10855.22|10855.22|10853.2|10853.2|10855.22|10855.22|10852.85|10852.85|0
1700737200000|2023-11-23 11:00:00|10853.9|10853.9|10862.86|10862.86|10862.86|10862.86|10853.9|10853.9|0
1700737500000|2023-11-23 11:05:00|10863.21|10863.21|10863.23|10863.23|10863.23|10863.23|10860.33|10860.33|0
1700737800000|2023-11-23 11:10:00|10862.89|10862.89|10868.23|10868.23|10868.85|10868.85|10862.89|10862.89|0
1700738100000|2023-11-23 11:15:00|10867.97|10867.97|10863.36|10863.36|10868.23|10868.23|10861.1|10861.1|0
1700738400000|2023-11-23 11:20:00|10863.45|10863.45|10858.79|10858.79|10864.23|10864.23|10858.79|10858.79|0
1700738700000|2023-11-23 11:25:00|10860.18|10860.18|10861.96|10861.96|10861.96|10861.96|10859.23|10859.23|0
1700739000000|2023-11-23 11:30:00|10862.67|10862.67|10850.79|10850.79|10864.46|10864.46|10850.64|10850.64|0
1700739300000|2023-11-23 11:35:00|10851.57|10851.57|10854.51|10854.51|10854.51|10854.51|10850|10850|0
1700739600000|2023-11-23 11:40:00|10854.87|10854.87|10851.88|10851.88|10857.58|10857.58|10851.88|10851.88|0
1700739900000|2023-11-23 11:45:00|10851.71|10851.71|10855.06|10855.06|10855.06|10855.06|10851.71|10851.71|0
1700740200000|2023-11-23 11:50:00|10857.43|10857.43|10863.35|10863.35|10864.22|10864.22|10857.43|10857.43|0
1700740500000|2023-11-23 11:55:00|10863.58|10863.58|10858.09|10858.09|10863.58|10863.58|10858.09|10858.09|0
1700740800000|2023-11-23 12:00:00|10858.26|10858.26|10864.58|10864.58|10864.93|10864.93|10858.26|10858.26|0
1700741100000|2023-11-23 12:05:00|10862.21|10862.21|10868.83|10868.83|10869.94|10869.94|10862.21|10862.21|0
1700741400000|2023-11-23 12:10:00|10866.46|10866.46|10869.88|10869.88|10870.14|10870.14|10865.4|10865.4|0
1700741700000|2023-11-23 12:15:00|10867.51|10867.51|10866.62|10866.62|10867.51|10867.51|10864.79|10864.79|0
1700742000000|2023-11-23 12:20:00|10866.98|10866.98|10865.68|10865.68|10867.94|10867.94|10865.19|10865.19|0
1700742300000|2023-11-23 12:25:00|10865.33|10865.33|10866.51|10866.51|10867.63|10867.63|10865.33|10865.33|0
1700742600000|2023-11-23 12:30:00|10866.16|10866.16|10865.74|10865.74|10866.35|10866.35|10863.63|10863.63|0
1700742900000|2023-11-23 12:35:00|10865.04|10865.04|10872.11|10872.11|10872.11|10872.11|10861.32|10861.32|0
1700743200000|2023-11-23 12:40:00|10872.46|10872.46|10873.86|10873.86|10874.22|10874.22|10871.49|10871.49|0
1700743500000|2023-11-23 12:45:00|10871.49|10871.49|10871.19|10871.19|10871.89|10871.89|10868.65|10868.65|0
1700743800000|2023-11-23 12:50:00|10870.91|10870.91|10869.3|10869.3|10870.91|10870.91|10868.54|10868.54|0
1700744100000|2023-11-23 12:55:00|10870.34|10870.34|10873.4|10873.4|10875.49|10875.49|10870.34|10870.34|0
1700744400000|2023-11-23 13:00:00|10873.14|10873.14|10875.93|10875.93|10878.3|10878.3|10872.52|10872.52|0
1700744700000|2023-11-23 13:05:00|10876.31|10876.31|10883.72|10883.72|10883.72|10883.72|10876.03|10876.03|0
1700745000000|2023-11-23 13:10:00|10883.81|10883.81|10889.14|10889.14|10889.14|10889.14|10883.73|10883.73|0
1700745300000|2023-11-23 13:15:00|10888.97|10888.97|10886.86|10886.86|10889.41|10889.41|10886.6|10886.6|0
1700745600000|2023-11-23 13:20:00|10887.21|10887.21|10887.11|10887.11|10891.36|10891.36|10887.11|10887.11|0
1700745900000|2023-11-23 13:25:00|10887.28|10887.28|10887.52|10887.52|10888.22|10888.22|10887|10887|0
1700746200000|2023-11-23 13:30:00|10887.78|10887.78|10886.29|10886.29|10887.78|10887.78|10884.97|10884.97|0
1700746500000|2023-11-23 13:35:00|10886.03|10886.03|10886.21|10886.21|10886.39|10886.39|10883.66|10883.66|0
1700746800000|2023-11-23 13:40:00|10888.58|10888.58|10891.29|10891.29|10891.29|10891.29|10887.88|10887.88|0
1700747100000|2023-11-23 13:45:00|10891.46|10891.46|10898.69|10898.69|10898.78|10898.78|10889.09|10889.09|0
1700747400000|2023-11-23 13:50:00|10898.76|10898.76|10902.5|10902.5|10902.5|10902.5|10894.16|10894.16|0
1700747700000|2023-11-23 13:55:00|10902.22|10902.22|10894.98|10894.98|10902.48|10902.48|10893.81|10893.81|0
1700748000000|2023-11-23 14:00:00|10895.69|10895.69|10895.94|10895.94|10898.42|10898.42|10895.69|10895.69|0
1700748300000|2023-11-23 14:05:00|10895.84|10895.84|10896|10896|10896.35|10896.35|10892.3|10892.3|0
1700748600000|2023-11-23 14:10:00|10895.83|10895.83|10897.79|10897.79|10899.26|10899.26|10895.68|10895.68|0
1700748900000|2023-11-23 14:15:00|10897.86|10897.86|10904.53|10904.53|10904.53|10904.53|10897.23|10897.23|0
1700749200000|2023-11-23 14:20:00|10904.88|10904.88|10912.97|10912.97|10912.97|10912.97|10904|10904|0
1700749500000|2023-11-23 14:25:00|10910.6|10910.6|10909.43|10909.43|10910.6|10910.6|10908.04|10908.04|0
1700749800000|2023-11-23 14:30:00|10911.8|10911.8|10914.44|10914.44|10918.75|10918.75|10911.8|10911.8|0
1700750100000|2023-11-23 14:35:00|10914.18|10914.18|10906.39|10906.39|10914.18|10914.18|10902.72|10902.72|0
1700750400000|2023-11-23 14:40:00|10906.77|10906.77|10913.4|10913.4|10914.01|10914.01|10906.62|10906.62|0
1700750700000|2023-11-23 14:45:00|10913.63|10913.63|10911.53|10911.53|10913.63|10913.63|10906.44|10906.44|0
1700751000000|2023-11-23 14:50:00|10911.38|10911.38|10907.36|10907.36|10911.38|10911.38|10907.18|10907.18|0
1700751300000|2023-11-23 14:55:00|10907|10907|10910.23|10910.23|10910.23|10910.23|10904.5|10904.5|0
1700751600000|2023-11-23 15:00:00|10910.49|10910.49|10910.65|10910.65|10910.65|10910.65|10905.33|10905.33|0
1700751900000|2023-11-23 15:05:00|10913.02|10913.02|10908.44|10908.44|10913.74|10913.74|10908.02|10908.02|0
1700752200000|2023-11-23 15:10:00|10906.07|10906.07|10905.08|10905.08|10907.01|10907.01|10904.04|10904.04|0
1700752500000|2023-11-23 15:15:00|10905.26|10905.26|10908.02|10908.02|10910.44|10910.44|10904.55|10904.55|0
1700752800000|2023-11-23 15:20:00|10908.2|10908.2|10906.9|10906.9|10910.94|10910.94|10903.83|10903.83|0
1700753100000|2023-11-23 15:25:00|10907.24|10907.24|10912.97|10912.97|10914.3|10914.3|10907.07|10907.07|0
1700753400000|2023-11-23 15:30:00|10913.14|10913.14|10912.85|10912.85|10915.85|10915.85|10912.79|10912.79|0
1700753700000|2023-11-23 15:35:00|10913.19|10913.19|10919.77|10919.77|10922.07|10922.07|10913.12|10913.12|0
1700754000000|2023-11-23 15:40:00|10920.12|10920.12|10918.06|10918.06|10922.76|10922.76|10918.06|10918.06|0
1700754300000|2023-11-23 15:45:00|10917.89|10917.89|10908.22|10908.22|10918.32|10918.32|10908.22|10908.22|0
1700754600000|2023-11-23 15:50:00|10907.87|10907.87|10906.33|10906.33|10908.7|10908.7|10906.24|10906.24|0
1700754900000|2023-11-23 15:55:00|10906.51|10906.51|10910.3|10910.3|10913.19|10913.19|10906.35|10906.35|0
1700755200000|2023-11-23 16:00:00|10910.12|10910.12|10908.95|10908.95|10911.32|10911.32|10906.54|10906.54|0
1700755500000|2023-11-23 16:05:00|10909.31|10909.31|10909.43|10909.43|10911.07|10911.07|10905.37|10905.37|0
1700755800000|2023-11-23 16:10:00|10909.78|10909.78|10913.57|10913.57|10915.44|10915.44|10909.78|10909.78|0
1700756100000|2023-11-23 16:15:00|10913.72|10913.72|10913.83|10913.83|10914.6|10914.6|10911.35|10911.35|0
1700756400000|2023-11-23 16:20:00|10913.9|10913.9|10907.45|10907.45|10913.9|10913.9|10907.29|10907.29|0
1700756700000|2023-11-23 16:25:00|10907.62|10907.62|10909.58|10909.58|10912.2|10912.2|10907.62|10907.62|0
1700813700000|2023-11-24 08:15:00|10893.49|10893.49|10904.43|10904.43|10908.81|10908.81|10893.49|10893.49|0
1700814000000|2023-11-24 08:20:00|10904.06|10904.06|10907.82|10907.82|10910.11|10910.11|10901.61|10901.61|0
1700814300000|2023-11-24 08:25:00|10905.45|10905.45|10898.15|10898.15|10907.3|10907.3|10896.64|10896.64|0
1700814600000|2023-11-24 08:30:00|10898.84|10898.84|10894.18|10894.18|10898.84|10898.84|10891.17|10891.17|0
1700814900000|2023-11-24 08:35:00|10893.14|10893.14|10892.39|10892.39|10895.66|10895.66|10889.13|10889.13|0
1700815200000|2023-11-24 08:40:00|10892.56|10892.56|10888.95|10888.95|10892.74|10892.74|10884.29|10884.29|0
1700815500000|2023-11-24 08:45:00|10888.86|10888.86|10893.41|10893.41|10894.83|10894.83|10888.25|10888.25|0
1700815800000|2023-11-24 08:50:00|10893.07|10893.07|10883.49|10883.49|10893.07|10893.07|10880.42|10880.42|0
1700816100000|2023-11-24 08:55:00|10883.03|10883.03|10888.73|10888.73|10888.88|10888.88|10883.03|10883.03|0
1700816400000|2023-11-24 09:00:00|10889.42|10889.42|10889.43|10889.43|10895.57|10895.57|10886.71|10886.71|0
1700816700000|2023-11-24 09:05:00|10888.74|10888.74|10890.31|10890.31|10895.05|10895.05|10884.87|10884.87|0
1700817000000|2023-11-24 09:10:00|10889.97|10889.97|10882.05|10882.05|10890.75|10890.75|10882.05|10882.05|0
1700817300000|2023-11-24 09:15:00|10881.27|10881.27|10879.66|10879.66|10881.36|10881.36|10879.53|10879.53|0
1700817600000|2023-11-24 09:20:00|10879.21|10879.21|10884.04|10884.04|10886.06|10886.06|10874.47|10874.47|0
1700817900000|2023-11-24 09:25:00|10881.67|10881.67|10886.85|10886.85|10888.78|10888.78|10881.67|10881.67|0
1700818200000|2023-11-24 09:30:00|10886.67|10886.67|10887.2|10887.2|10889.57|10889.57|10886.49|10886.49|0
1700818500000|2023-11-24 09:35:00|10887.72|10887.72|10891.89|10891.89|10891.89|10891.89|10887.72|10887.72|0
1700818800000|2023-11-24 09:40:00|10891.81|10891.81|10896|10896|10896|10896|10891.81|10891.81|0
1700819100000|2023-11-24 09:45:00|10895.82|10895.82|10900.2|10900.2|10900.2|10900.2|10895.3|10895.3|0
1700819400000|2023-11-24 09:50:00|10900.38|10900.38|10895.38|10895.38|10900.38|10900.38|10891.51|10891.51|0
1700819700000|2023-11-24 09:55:00|10895.53|10895.53|10895.56|10895.56|10900.78|10900.78|10895.53|10895.53|0
1700820000000|2023-11-24 10:00:00|10893.19|10893.19|10899.12|10899.12|10899.12|10899.12|10890.82|10890.82|0
1700820300000|2023-11-24 10:05:00|10900.16|10900.16|10898.25|10898.25|10901.04|10901.04|10897.75|10897.75|0
1700820600000|2023-11-24 10:10:00|10897.95|10897.95|10901.49|10901.49|10901.49|10901.49|10897.95|10897.95|0
1700820900000|2023-11-24 10:15:00|10902.53|10902.53|10906|10906|10906|10906|10900.33|10900.33|0
1700821200000|2023-11-24 10:20:00|10905.3|10905.3|10904.25|10904.25|10905.3|10905.3|10902.58|10902.58|0
1700821500000|2023-11-24 10:25:00|10903.99|10903.99|10902.48|10902.48|10904.51|10904.51|10901.73|10901.73|0
1700821800000|2023-11-24 10:30:00|10901.94|10901.94|10904.26|10904.26|10904.79|10904.79|10896.51|10896.51|0
1700822100000|2023-11-24 10:35:00|10906.63|10906.63|10904.98|10904.98|10906.63|10906.63|10904.72|10904.72|0
1700822400000|2023-11-24 10:40:00|10905.33|10905.33|10911.79|10911.79|10911.79|10911.79|10905.33|10905.33|0
1700822700000|2023-11-24 10:45:00|10911.97|10911.97|10911.54|10911.54|10912.5|10912.5|10911.54|10911.54|0
1700823000000|2023-11-24 10:50:00|10911.72|10911.72|10911.35|10911.35|10911.72|10911.72|10908.62|10908.62|0
1700823300000|2023-11-24 10:55:00|10911.5|10911.5|10911.16|10911.16|10912.39|10912.39|10910.8|10910.8|0
1700823600000|2023-11-24 11:00:00|10907.99|10907.99|10911.66|10911.66|10912.36|10912.36|10907.99|10907.99|0
1700823900000|2023-11-24 11:05:00|10911.84|10911.84|10910.59|10910.59|10911.84|10911.84|10910.59|10910.59|0
1700824200000|2023-11-24 11:10:00|10910.13|10910.13|10908.14|10908.14|10911.1|10911.1|10907.85|10907.85|0
1700824500000|2023-11-24 11:15:00|10908.32|10908.32|10906.58|10906.58|10908.68|10908.68|10903.58|10903.58|0
1700824800000|2023-11-24 11:20:00|10906.23|10906.23|10906.57|10906.57|10906.93|10906.93|10899.82|10899.82|0
1700825100000|2023-11-24 11:25:00|10906.93|10906.93|10908.15|10908.15|10908.15|10908.15|10906.57|10906.57|0
1700825400000|2023-11-24 11:30:00|10908.06|10908.06|10908.4|10908.4|10909.29|10909.29|10908.06|10908.06|0
1700825700000|2023-11-24 11:35:00|10908.59|10908.59|10907.33|10907.33|10908.77|10908.77|10906.22|10906.22|0
1700826000000|2023-11-24 11:40:00|10907.07|10907.07|10908.39|10908.39|10910.76|10910.76|10907.07|10907.07|0
1700826300000|2023-11-24 11:45:00|10908.62|10908.62|10903.45|10903.45|10908.79|10908.79|10903.45|10903.45|0
1700826600000|2023-11-24 11:50:00|10903.15|10903.15|10910.81|10910.81|10910.81|10910.81|10903.15|10903.15|0
1700826900000|2023-11-24 11:55:00|10913.18|10913.18|10909.58|10909.58|10913.44|10913.44|10909.41|10909.41|0
1700827200000|2023-11-24 12:00:00|10914.32|10914.32|10911.35|10911.35|10915.02|10915.02|10911.35|10911.35|0
1700827500000|2023-11-24 12:05:00|10913.72|10913.72|10916.35|10916.35|10918.72|10918.72|10913.54|10913.54|0
1700827800000|2023-11-24 12:10:00|10913.98|10913.98|10913.28|10913.28|10914.33|10914.33|10913.28|10913.28|0
1700828100000|2023-11-24 12:15:00|10915.65|10915.65|10909.32|10909.32|10916|10916|10909.32|10909.32|0
1700828400000|2023-11-24 12:20:00|10909.06|10909.06|10905.52|10905.52|10909.32|10909.32|10905.52|10905.52|0
1700828700000|2023-11-24 12:25:00|10907.89|10907.89|10907.03|10907.03|10908.59|10908.59|10907.03|10907.03|0
1700829000000|2023-11-24 12:30:00|10906.65|10906.65|10908.49|10908.49|10908.49|10908.49|10906.65|10906.65|0
1700829300000|2023-11-24 12:35:00|10908.56|10908.56|10914.7|10914.7|10914.7|10914.7|10907.87|10907.87|0
1700829600000|2023-11-24 12:40:00|10915.05|10915.05|10918.78|10918.78|10919.67|10919.67|10914.87|10914.87|0
1700829900000|2023-11-24 12:45:00|10918.42|10918.42|10918.58|10918.58|10919.1|10919.1|10918.06|10918.06|0
1700830200000|2023-11-24 12:50:00|10920.95|10920.95|10923.68|10923.68|10926.41|10926.41|10920.95|10920.95|0
1700830500000|2023-11-24 12:55:00|10923.86|10923.86|10918.42|10918.42|10924.75|10924.75|10918.07|10918.07|0
1700830800000|2023-11-24 13:00:00|10918.68|10918.68|10919.81|10919.81|10925.25|10925.25|10918.68|10918.68|0
1700831100000|2023-11-24 13:05:00|10919.09|10919.09|10912.84|10912.84|10919.09|10919.09|10912.59|10912.59|0
1700831400000|2023-11-24 13:10:00|10910.47|10910.47|10907.21|10907.21|10910.72|10910.72|10907.21|10907.21|0
1700831700000|2023-11-24 13:15:00|10906.93|10906.93|10910.77|10910.77|10912.73|10912.73|10906.93|10906.93|0
1700832000000|2023-11-24 13:20:00|10909.7|10909.7|10905.05|10905.05|10909.7|10909.7|10903.73|10903.73|0
1700832300000|2023-11-24 13:25:00|10904.87|10904.87|10907.28|10907.28|10909.79|10909.79|10904.87|10904.87|0
1700832600000|2023-11-24 13:30:00|10907.63|10907.63|10903.34|10903.34|10910.79|10910.79|10900.79|10900.79|0
1700832900000|2023-11-24 13:35:00|10903.49|10903.49|10906.52|10906.52|10906.52|10906.52|10900.66|10900.66|0
1700833200000|2023-11-24 13:40:00|10908.89|10908.89|10903.82|10903.82|10909.17|10909.17|10903.82|10903.82|0
1700833500000|2023-11-24 13:45:00|10906.19|10906.19|10904.24|10904.24|10906.61|10906.61|10902.05|10902.05|0
1700833800000|2023-11-24 13:50:00|10905.46|10905.46|10910.91|10910.91|10911.07|10911.07|10905.46|10905.46|0
1700834100000|2023-11-24 13:55:00|10910.55|10910.55|10909.47|10909.47|10910.55|10910.55|10907.86|10907.86|0
1700834400000|2023-11-24 14:00:00|10909.73|10909.73|10914.35|10914.35|10915.05|10915.05|10909.73|10909.73|0
1700834700000|2023-11-24 14:05:00|10913.83|10913.83|10913.31|10913.31|10915.95|10915.95|10911.21|10911.21|0
1700835000000|2023-11-24 14:10:00|10912.96|10912.96|10904.67|10904.67|10913.73|10913.73|10904.06|10904.06|0
1700835300000|2023-11-24 14:15:00|10904.82|10904.82|10915.63|10915.63|10915.73|10915.73|10904.82|10904.82|0
1700835600000|2023-11-24 14:20:00|10915.37|10915.37|10915.28|10915.28|10915.63|10915.63|10912.91|10912.91|0
1700835900000|2023-11-24 14:25:00|10910.54|10910.54|10909.41|10909.41|10912.94|10912.94|10907.65|10907.65|0
1700836200000|2023-11-24 14:30:00|10909.07|10909.07|10897.13|10897.13|10909.07|10909.07|10892.71|10892.71|0
1700836500000|2023-11-24 14:35:00|10897.04|10897.04|10900.18|10900.18|10904.49|10904.49|10896.5|10896.5|0
1700836800000|2023-11-24 14:40:00|10902.55|10902.55|10897.51|10897.51|10902.55|10902.55|10896.5|10896.5|0
1700837100000|2023-11-24 14:45:00|10897.77|10897.77|10898.33|10898.33|10902.34|10902.34|10893.37|10893.37|0
1700837400000|2023-11-24 14:50:00|10898.68|10898.68|10900.29|10900.29|10900.29|10900.29|10896.64|10896.64|0
1700837700000|2023-11-24 14:55:00|10900.11|10900.11|10901.02|10901.02|10905.06|10905.06|10898.94|10898.94|0
1700838000000|2023-11-24 15:00:00|10903.39|10903.39|10911.72|10911.72|10911.72|10911.72|10903.39|10903.39|0
1700838300000|2023-11-24 15:05:00|10911.38|10911.38|10910.85|10910.85|10912.35|10912.35|10909.8|10909.8|0
1700838600000|2023-11-24 15:10:00|10910.15|10910.15|10909.22|10909.22|10914.96|10914.96|10908.42|10908.42|0
1700838900000|2023-11-24 15:15:00|10909.89|10909.89|10914.9|10914.9|10915.45|10915.45|10909.89|10909.89|0
1700839200000|2023-11-24 15:20:00|10915.16|10915.16|10910.86|10910.86|10917.27|10917.27|10910.6|10910.6|0
1700839500000|2023-11-24 15:25:00|10908.49|10908.49|10918.01|10918.01|10918.01|10918.01|10908.49|10908.49|0
1700839800000|2023-11-24 15:30:00|10917.66|10917.66|10902.62|10902.62|10919.78|10919.78|10902.62|10902.62|0
1700840100000|2023-11-24 15:35:00|10902.36|10902.36|10906.12|10906.12|10906.12|10906.12|10901.38|10901.38|0
1700840400000|2023-11-24 15:40:00|10905.86|10905.86|10903.23|10903.23|10908.64|10908.64|10903.23|10903.23|0
1700840700000|2023-11-24 15:45:00|10903.93|10903.93|10902.36|10902.36|10906.48|10906.48|10900.67|10900.67|0
1700841000000|2023-11-24 15:50:00|10902.46|10902.46|10901.95|10901.95|10902.9|10902.9|10897.55|10897.55|0
1700841300000|2023-11-24 15:55:00|10899.58|10899.58|10902.12|10902.12|10902.12|10902.12|10897.67|10897.67|0
1700841600000|2023-11-24 16:00:00|10902.47|10902.47|10907.36|10907.36|10907.54|10907.54|10901.84|10901.84|0
1700841900000|2023-11-24 16:05:00|10904.99|10904.99|10906.86|10906.86|10907.01|10907.01|10904.38|10904.38|0
1700842200000|2023-11-24 16:10:00|10906.6|10906.6|10907.51|10907.51|10908.69|10908.69|10903.69|10903.69|0
1700842500000|2023-11-24 16:15:00|10907.77|10907.77|10903.73|10903.73|10909|10909|10903.73|10903.73|0
1700842800000|2023-11-24 16:20:00|10906.1|10906.1|10910.35|10910.35|10916.54|10916.54|10906.1|10906.1|0
1700843100000|2023-11-24 16:25:00|10907.98|10907.98|10906.05|10906.05|10910.7|10910.7|10900.31|10900.31|0
1701072900000|2023-11-27 08:15:00|10923.62|10923.62|10928.66|10928.66|10932.39|10932.39|10923.62|10923.62|0
1701073200000|2023-11-27 08:20:00|10926.29|10926.29|10925.91|10925.91|10926.9|10926.9|10922.08|10922.08|0
1701073500000|2023-11-27 08:25:00|10926.47|10926.47|10922.76|10922.76|10928.93|10928.93|10922.76|10922.76|0
1701073800000|2023-11-27 08:30:00|10923.02|10923.02|10927.09|10927.09|10927.44|10927.44|10922.5|10922.5|0
1701074100000|2023-11-27 08:35:00|10927.44|10927.44|10928.68|10928.68|10930.15|10930.15|10927.09|10927.09|0
1701074400000|2023-11-27 08:40:00|10933.42|10933.42|10924.3|10924.3|10933.42|10933.42|10923.59|10923.59|0
1701074700000|2023-11-27 08:45:00|10924.47|10924.47|10936.62|10936.62|10936.62|10936.62|10923.28|10923.28|0
1701075000000|2023-11-27 08:50:00|10936.71|10936.71|10936.22|10936.22|10939.23|10939.23|10934.04|10934.04|0
1701075300000|2023-11-27 08:55:00|10935.94|10935.94|10928.78|10928.78|10935.94|10935.94|10928.78|10928.78|0
1701075600000|2023-11-27 09:00:00|10926.41|10926.41|10925.47|10925.47|10930.92|10930.92|10925.47|10925.47|0
1701075900000|2023-11-27 09:05:00|10925.32|10925.32|10923.33|10923.33|10926.64|10926.64|10922.71|10922.71|0
1701076200000|2023-11-27 09:10:00|10923.16|10923.16|10926.68|10926.68|10926.68|10926.68|10923.16|10923.16|0
1701076500000|2023-11-27 09:15:00|10926.86|10926.86|10926.87|10926.87|10927.04|10927.04|10924.5|10924.5|0
1701076800000|2023-11-27 09:20:00|10927.13|10927.13|10932.58|10932.58|10935.28|10935.28|10927.13|10927.13|0
1701077100000|2023-11-27 09:25:00|10932.23|10932.23|10927.94|10927.94|10933.35|10933.35|10927.94|10927.94|0
1701077400000|2023-11-27 09:30:00|10928.24|10928.24|10922.31|10922.31|10928.24|10928.24|10919.52|10919.52|0
1701077700000|2023-11-27 09:35:00|10922.16|10922.16|10928.15|10928.15|10928.33|10928.33|10922.16|10922.16|0
1701078000000|2023-11-27 09:40:00|10927.97|10927.97|10926.32|10926.32|10927.97|10927.97|10921.65|10921.65|0
1701078300000|2023-11-27 09:45:00|10925.28|10925.28|10922.2|10922.2|10925.28|10925.28|10921.45|10921.45|0
1701078600000|2023-11-27 09:50:00|10922.27|10922.27|10920.93|10920.93|10924.82|10924.82|10919.89|10919.89|0
1701078900000|2023-11-27 09:55:00|10921.19|10921.19|10923.52|10923.52|10924.4|10924.4|10921.19|10921.19|0
1701079200000|2023-11-27 10:00:00|10925.89|10925.89|10944.66|10944.66|10944.66|10944.66|10925.89|10925.89|0
1701079500000|2023-11-27 10:05:00|10947.38|10947.38|10953.54|10953.54|10953.54|10953.54|10947.38|10947.38|0
1701079800000|2023-11-27 10:10:00|10953.76|10953.76|10962.39|10962.39|10963.52|10963.52|10953.76|10953.76|0
1701080100000|2023-11-27 10:15:00|10962.05|10962.05|10964.45|10964.45|10964.54|10964.54|10961.7|10961.7|0
1701080400000|2023-11-27 10:20:00|10965.14|10965.14|10972.3|10972.3|10972.31|10972.31|10962.69|10962.69|0
1701080700000|2023-11-27 10:25:00|10977.04|10977.04|10967.65|10967.65|10977.13|10977.13|10967.13|10967.13|0
1701081000000|2023-11-27 10:30:00|10968.17|10968.17|10966.56|10966.56|10972.49|10972.49|10966.56|10966.56|0
1701081300000|2023-11-27 10:35:00|10964.19|10964.19|10962.33|10962.33|10964.19|10964.19|10959.17|10959.17|0
1701081600000|2023-11-27 10:40:00|10962.42|10962.42|10963.37|10963.37|10963.37|10963.37|10959.71|10959.71|0
1701081900000|2023-11-27 10:45:00|10962.33|10962.33|10957.68|10957.68|10962.33|10962.33|10957.59|10957.59|0
1701082200000|2023-11-27 10:50:00|10957.34|10957.34|10958.31|10958.31|10958.32|10958.32|10957.34|10957.34|0
1701082500000|2023-11-27 10:55:00|10958.66|10958.66|10959.03|10959.03|10959.21|10959.21|10958.66|10958.66|0
1701082800000|2023-11-27 11:00:00|10958.67|10958.67|10956.16|10956.16|10959.22|10959.22|10956.12|10956.12|0
1701083100000|2023-11-27 11:05:00|10956.25|10956.25|10950.56|10950.56|10958.98|10958.98|10950.47|10950.47|0
1701083400000|2023-11-27 11:10:00|10950.28|10950.28|10951.28|10951.28|10951.28|10951.28|10948.73|10948.73|0
1701083700000|2023-11-27 11:15:00|10951.06|10951.06|10955.02|10955.02|10955.02|10955.02|10947.53|10947.53|0
1701084000000|2023-11-27 11:20:00|10952.91|10952.91|10952|10952|10953.47|10953.47|10950.54|10950.54|0
1701084300000|2023-11-27 11:25:00|10951.28|10951.28|10948.04|10948.04|10951.28|10951.28|10947.87|10947.87|0
1701084600000|2023-11-27 11:30:00|10948.93|10948.93|10957.36|10957.36|10958.93|10958.93|10948.93|10948.93|0
1701084900000|2023-11-27 11:35:00|10957.72|10957.72|10960.33|10960.33|10960.33|10960.33|10957.72|10957.72|0
1701085200000|2023-11-27 11:40:00|10960.51|10960.51|10958.23|10958.23|10960.68|10960.68|10958.23|10958.23|0
1701085500000|2023-11-27 11:45:00|10960.6|10960.6|10960.24|10960.24|10960.66|10960.66|10958.29|10958.29|0
1701085800000|2023-11-27 11:50:00|10960.06|10960.06|10951.14|10951.14|10960.06|10960.06|10951.14|10951.14|0
1701086100000|2023-11-27 11:55:00|10950.96|10950.96|10952|10952|10957.89|10957.89|10950.96|10950.96|0
1701086400000|2023-11-27 12:00:00|10954.37|10954.37|10956.17|10956.17|10956.58|10956.58|10953.85|10953.85|0
1701086700000|2023-11-27 12:05:00|10956.02|10956.02|10953.38|10953.38|10956.02|10956.02|10952.42|10952.42|0
1701087000000|2023-11-27 12:10:00|10953.2|10953.2|10959.95|10959.95|10963.03|10963.03|10953.2|10953.2|0
1701087300000|2023-11-27 12:15:00|10960.47|10960.47|10950.02|10950.02|10961.87|10961.87|10950.02|10950.02|0
1701087600000|2023-11-27 12:20:00|10952.39|10952.39|10946.98|10946.98|10952.89|10952.89|10945.43|10945.43|0
1701087900000|2023-11-27 12:25:00|10946.7|10946.7|10943.63|10943.63|10946.96|10946.96|10942.52|10942.52|0
1701088200000|2023-11-27 12:30:00|10943.73|10943.73|10946.42|10946.42|10946.82|10946.82|10943.73|10943.73|0
1701088500000|2023-11-27 12:35:00|10946.33|10946.33|10945.3|10945.3|10951.07|10951.07|10941.23|10941.23|0
1701088800000|2023-11-27 12:40:00|10945.48|10945.48|10944.16|10944.16|10945.48|10945.48|10944.16|10944.16|0
1701089100000|2023-11-27 12:45:00|10943.81|10943.81|10946.2|10946.2|10946.2|10946.2|10941.29|10941.29|0
1701089400000|2023-11-27 12:50:00|10950.94|10950.94|10955.68|10955.68|10958.31|10958.31|10948.57|10948.57|0
1701089700000|2023-11-27 12:55:00|10955.51|10955.51|10957.35|10957.35|10960.08|10960.08|10954.98|10954.98|0
1701090000000|2023-11-27 13:00:00|10959.72|10959.72|10954|10954|10960.24|10960.24|10952.25|10952.25|0
1701090300000|2023-11-27 13:05:00|10961.11|10961.11|10962.63|10962.63|10962.63|10962.63|10961.11|10961.11|0
1701090600000|2023-11-27 13:10:00|10962.11|10962.11|10971.71|10971.71|10971.86|10971.86|10962.11|10962.11|0
1701090900000|2023-11-27 13:15:00|10971.53|10971.53|10969.41|10969.41|10971.53|10971.53|10966.43|10966.43|0
1701091200000|2023-11-27 13:20:00|10971.78|10971.78|10960.81|10960.81|10971.78|10971.78|10960.81|10960.81|0
1701091500000|2023-11-27 13:25:00|10960.72|10960.72|10949.1|10949.1|10961.07|10961.07|10949.1|10949.1|0
1701091800000|2023-11-27 13:30:00|10948.94|10948.94|10952.91|10952.91|10955.28|10955.28|10948.29|10948.29|0
1701092100000|2023-11-27 13:35:00|10952.65|10952.65|10956.16|10956.16|10956.16|10956.16|10948.87|10948.87|0
1701092400000|2023-11-27 13:40:00|10953.79|10953.79|10952|10952|10955.08|10955.08|10946.68|10946.68|0
1701092700000|2023-11-27 13:45:00|10951.92|10951.92|10958.87|10958.87|10960.72|10960.72|10948.52|10948.52|0
1701093000000|2023-11-27 13:50:00|10959.23|10959.23|10955.7|10955.7|10959.41|10959.41|10953.7|10953.7|0
1701093300000|2023-11-27 13:55:00|10955.42|10955.42|10949.98|10949.98|10955.42|10955.42|10949.54|10949.54|0
1701093600000|2023-11-27 14:00:00|10950.68|10950.68|10939.17|10939.17|10950.68|10950.68|10939.17|10939.17|0
1701093900000|2023-11-27 14:05:00|10936.8|10936.8|10933.21|10933.21|10939.34|10939.34|10933.21|10933.21|0
1701094200000|2023-11-27 14:10:00|10932.86|10932.86|10931.43|10931.43|10933.21|10933.21|10931.17|10931.17|0
1701094500000|2023-11-27 14:15:00|10931.07|10931.07|10932.48|10932.48|10933.1|10933.1|10928.36|10928.36|0
1701094800000|2023-11-27 14:20:00|10932.13|10932.13|10925.84|10925.84|10932.13|10932.13|10923.46|10923.46|0
1701095100000|2023-11-27 14:25:00|10925.65|10925.65|10918.47|10918.47|10925.83|10925.83|10918.2|10918.2|0
1701095400000|2023-11-27 14:30:00|10918.99|10918.99|10922.63|10922.63|10928.31|10928.31|10917.84|10917.84|0
1701095700000|2023-11-27 14:35:00|10920.26|10920.26|10918.23|10918.23|10922.43|10922.43|10915.24|10915.24|0
1701096000000|2023-11-27 14:40:00|10917.97|10917.97|10926.04|10926.04|10926.04|10926.04|10915.77|10915.77|0
1701096300000|2023-11-27 14:45:00|10926.22|10926.22|10920.01|10920.01|10926.22|10926.22|10915.16|10915.16|0
1701096600000|2023-11-27 14:50:00|10919.66|10919.66|10918.87|10918.87|10922.48|10922.48|10916.07|10916.07|0
1701096900000|2023-11-27 14:55:00|10919.13|10919.13|10921.01|10921.01|10922.48|10922.48|10916.43|10916.43|0
1701097200000|2023-11-27 15:00:00|10921.24|10921.24|10927.44|10927.44|10927.44|10927.44|10919.47|10919.47|0
1701097500000|2023-11-27 15:05:00|10922.7|10922.7|10933.63|10933.63|10933.63|10933.63|10922.49|10922.49|0
1701097800000|2023-11-27 15:10:00|10933.78|10933.78|10942.18|10942.18|10944.55|10944.55|10931.67|10931.67|0
1701098100000|2023-11-27 15:15:00|10942.44|10942.44|10936.56|10936.56|10942.8|10942.8|10935.32|10935.32|0
1701098400000|2023-11-27 15:20:00|10936.91|10936.91|10926.32|10926.32|10937.21|10937.21|10923.95|10923.95|0
1701098700000|2023-11-27 15:25:00|10926.23|10926.23|10927.86|10927.86|10929.52|10929.52|10925.97|10925.97|0
1701099000000|2023-11-27 15:30:00|10928.04|10928.04|10927.65|10927.65|10930.8|10930.8|10927.37|10927.37|0
1701099300000|2023-11-27 15:35:00|10930.02|10930.02|10929.65|10929.65|10936.07|10936.07|10929.47|10929.47|0
1701099600000|2023-11-27 15:40:00|10929.57|10929.57|10934.89|10934.89|10934.89|10934.89|10929.57|10929.57|0
1701099900000|2023-11-27 15:45:00|10935.07|10935.07|10931.96|10931.96|10935.07|10935.07|10931.7|10931.7|0
1701100200000|2023-11-27 15:50:00|10931.88|10931.88|10933.21|10933.21|10933.99|10933.99|10931.03|10931.03|0
1701100500000|2023-11-27 15:55:00|10930.84|10930.84|10934.44|10934.44|10938.21|10938.21|10930.84|10930.84|0
1701100800000|2023-11-27 16:00:00|10934.62|10934.62|10931.86|10931.86|10934.76|10934.76|10928.65|10928.65|0
1701101100000|2023-11-27 16:05:00|10932.04|10932.04|10933.37|10933.37|10933.37|10933.37|10927.67|10927.67|0
1701101400000|2023-11-27 16:10:00|10933.63|10933.63|10927.16|10927.16|10933.63|10933.63|10927.16|10927.16|0
1701101700000|2023-11-27 16:15:00|10927.42|10927.42|10934.31|10934.31|10935.34|10935.34|10927.34|10927.34|0
1701102000000|2023-11-27 16:20:00|10934.66|10934.66|10939.03|10939.03|10943.4|10943.4|10934.66|10934.66|0
1701102300000|2023-11-27 16:25:00|10939.11|10939.11|10942.36|10942.36|10944.68|10944.68|10938.76|10938.76|0
1701159300000|2023-11-28 08:15:00|10856.59|10856.59|10854.95|10854.95|10867.65|10867.65|10853|10853|0
1701159600000|2023-11-28 08:20:00|10854.61|10854.61|10861.47|10861.47|10867.7|10867.7|10854.43|10854.43|0
1701159900000|2023-11-28 08:25:00|10860.57|10860.57|10857.24|10857.24|10861.51|10861.51|10850.86|10850.86|0
1701160200000|2023-11-28 08:30:00|10856.72|10856.72|10839.59|10839.59|10856.72|10856.72|10839.54|10839.54|0
1701160500000|2023-11-28 08:35:00|10839.94|10839.94|10829.45|10829.45|10842.34|10842.34|10829.1|10829.1|0
1701160800000|2023-11-28 08:40:00|10831.82|10831.82|10826.91|10826.91|10835.69|10835.69|10823.27|10823.27|0
1701161100000|2023-11-28 08:45:00|10824.54|10824.54|10832.38|10832.38|10832.7|10832.7|10824.27|10824.27|0
1701161400000|2023-11-28 08:50:00|10832.2|10832.2|10838.22|10838.22|10838.58|10838.58|10829.25|10829.25|0
1701161700000|2023-11-28 08:55:00|10838.47|10838.47|10830.48|10830.48|10838.47|10838.47|10830.48|10830.48|0
1701162000000|2023-11-28 09:00:00|10828.11|10828.11|10836.46|10836.46|10836.82|10836.82|10826.88|10826.88|0
1701162300000|2023-11-28 09:05:00|10835.94|10835.94|10839.87|10839.87|10840.05|10840.05|10835.68|10835.68|0
1701162600000|2023-11-28 09:10:00|10840.05|10840.05|10835.1|10835.1|10841.29|10841.29|10834.75|10834.75|0
1701162900000|2023-11-28 09:15:00|10835.19|10835.19|10838.54|10838.54|10839.06|10839.06|10834.07|10834.07|0
1701163200000|2023-11-28 09:20:00|10838|10838|10831.77|10831.77|10839.76|10839.76|10829.42|10829.42|0
1701163500000|2023-11-28 09:25:00|10832.13|10832.13|10836.07|10836.07|10837.66|10837.66|10832.13|10832.13|0
1701163800000|2023-11-28 09:30:00|10835.89|10835.89|10838.35|10838.35|10838.37|10838.37|10833.18|10833.18|0
1701164100000|2023-11-28 09:35:00|10838.09|10838.09|10840.24|10840.24|10840.59|10840.59|10834.84|10834.84|0
1701164400000|2023-11-28 09:40:00|10842.61|10842.61|10838.4|10838.4|10844.64|10844.64|10836.51|10836.51|0
1701164700000|2023-11-28 09:45:00|10838.76|10838.76|10847.96|10847.96|10847.96|10847.96|10837.27|10837.27|0
1701165000000|2023-11-28 09:50:00|10847.6|10847.6|10841.54|10841.54|10849.03|10849.03|10839.86|10839.86|0
1701165300000|2023-11-28 09:55:00|10841.19|10841.19|10840.73|10840.73|10842.3|10842.3|10839.24|10839.24|0
1701165600000|2023-11-28 10:00:00|10840.38|10840.38|10838.7|10838.7|10840.38|10840.38|10838.51|10838.51|0
1701165900000|2023-11-28 10:05:00|10838.44|10838.44|10833.65|10833.65|10838.44|10838.44|10828.09|10828.09|0
1701166200000|2023-11-28 10:10:00|10833.88|10833.88|10838.97|10838.97|10839.87|10839.87|10833.53|10833.53|0
1701166500000|2023-11-28 10:15:00|10836.43|10836.43|10828.39|10828.39|10836.43|10836.43|10828.05|10828.05|0
1701166800000|2023-11-28 10:20:00|10828.22|10828.22|10832.96|10832.96|10833.15|10833.15|10826.67|10826.67|0
1701167100000|2023-11-28 10:25:00|10832.6|10832.6|10826.14|10826.14|10834.03|10834.03|10824.26|10824.26|0
1701167400000|2023-11-28 10:30:00|10824.75|10824.75|10831.76|10831.76|10832.3|10832.3|10822.6|10822.6|0
1701167700000|2023-11-28 10:35:00|10827.02|10827.02|10825.71|10825.71|10827.02|10827.02|10823.59|10823.59|0
1701168000000|2023-11-28 10:40:00|10825.17|10825.17|10822.85|10822.85|10825.17|10825.17|10818.82|10818.82|0
1701168300000|2023-11-28 10:45:00|10820.48|10820.48|10821.6|10821.6|10822.67|10822.67|10820.3|10820.3|0
1701168600000|2023-11-28 10:50:00|10821.69|10821.69|10824.46|10824.46|10824.46|10824.46|10821.69|10821.69|0
1701168900000|2023-11-28 10:55:00|10826.83|10826.83|10831.63|10831.63|10831.89|10831.89|10826.48|10826.48|0
1701169200000|2023-11-28 11:00:00|10832.52|10832.52|10827.59|10827.59|10835.37|10835.37|10827.59|10827.59|0
1701169500000|2023-11-28 11:05:00|10827.76|10827.76|10827.81|10827.81|10831.66|10831.66|10827.76|10827.76|0
1701169800000|2023-11-28 11:10:00|10825.44|10825.44|10827.1|10827.1|10827.63|10827.63|10820.93|10820.93|0
1701170100000|2023-11-28 11:15:00|10826.87|10826.87|10829.76|10829.76|10829.76|10829.76|10825.99|10825.99|0
1701170400000|2023-11-28 11:20:00|10829.41|10829.41|10833.31|10833.31|10833.92|10833.92|10828.42|10828.42|0
1701170700000|2023-11-28 11:25:00|10833.66|10833.66|10835.53|10835.53|10836.81|10836.81|10831.34|10831.34|0
1701171000000|2023-11-28 11:30:00|10835.18|10835.18|10833.11|10833.11|10835.53|10835.53|10831.13|10831.13|0
1701171300000|2023-11-28 11:35:00|10833.46|10833.46|10825.45|10825.45|10833.46|10833.46|10825.45|10825.45|0
1701171600000|2023-11-28 11:40:00|10825.09|10825.09|10821.36|10821.36|10827.28|10827.28|10821.36|10821.36|0
1701171900000|2023-11-28 11:45:00|10821.17|10821.17|10819.93|10819.93|10821.36|10821.36|10819.49|10819.49|0
1701172200000|2023-11-28 11:50:00|10820.3|10820.3|10824.67|10824.67|10824.67|10824.67|10820.12|10820.12|0
1701172500000|2023-11-28 11:55:00|10824.85|10824.85|10824.34|10824.34|10825.16|10825.16|10821.92|10821.92|0
1701172800000|2023-11-28 12:00:00|10829.43|10829.43|10835.85|10835.85|10835.85|10835.85|10829.43|10829.43|0
1701173100000|2023-11-28 12:05:00|10836.37|10836.37|10833.68|10833.68|10841.11|10841.11|10832.96|10832.96|0
1701173400000|2023-11-28 12:10:00|10832.79|10832.79|10832.44|10832.44|10832.95|10832.95|10831.21|10831.21|0
1701173700000|2023-11-28 12:15:00|10832.26|10832.26|10832.15|10832.15|10832.36|10832.36|10830.92|10830.92|0
1701174000000|2023-11-28 12:20:00|10829.78|10829.78|10828.79|10828.79|10829.78|10829.78|10826.46|10826.46|0
1701174300000|2023-11-28 12:25:00|10828.71|10828.71|10827.22|10827.22|10833.9|10833.9|10823.86|10823.86|0
1701174600000|2023-11-28 12:30:00|10829.59|10829.59|10834.03|10834.03|10835.63|10835.63|10829.59|10829.59|0
1701174900000|2023-11-28 12:35:00|10834.21|10834.21|10830.61|10830.61|10834.21|10834.21|10830.43|10830.43|0
1701175200000|2023-11-28 12:40:00|10828.24|10828.24|10823.6|10823.6|10828.24|10828.24|10823.59|10823.59|0
1701175500000|2023-11-28 12:45:00|10823.34|10823.34|10820.23|10820.23|10824.57|10824.57|10820.23|10820.23|0
1701175800000|2023-11-28 12:50:00|10820.05|10820.05|10814.79|10814.79|10820.05|10820.05|10814.79|10814.79|0
1701176100000|2023-11-28 12:55:00|10815.07|10815.07|10818.83|10818.83|10819.18|10819.18|10815.07|10815.07|0
1701176400000|2023-11-28 13:00:00|10818.92|10818.92|10817.76|10817.76|10818.92|10818.92|10816.55|10816.55|0
1701176700000|2023-11-28 13:05:00|10815.39|10815.39|10809.47|10809.47|10815.39|10815.39|10809.31|10809.31|0
1701177000000|2023-11-28 13:10:00|10809.66|10809.66|10818.84|10818.84|10818.84|10818.84|10809.47|10809.47|0
1701177300000|2023-11-28 13:15:00|10819.19|10819.19|10835.82|10835.82|10839.89|10839.89|10819.19|10819.19|0
1701177600000|2023-11-28 13:20:00|10836.34|10836.34|10827.71|10827.71|10836.34|10836.34|10823.94|10823.94|0
1701177900000|2023-11-28 13:25:00|10830.08|10830.08|10829.68|10829.68|10833.64|10833.64|10828.81|10828.81|0
1701178200000|2023-11-28 13:30:00|10830.04|10830.04|10839.35|10839.35|10845.51|10845.51|10829.68|10829.68|0
1701178500000|2023-11-28 13:35:00|10839.53|10839.53|10839.7|10839.7|10842.07|10842.07|10838.73|10838.73|0
1701178800000|2023-11-28 13:40:00|10839.35|10839.35|10836.52|10836.52|10839.88|10839.88|10834.9|10834.9|0
1701179100000|2023-11-28 13:45:00|10836.59|10836.59|10832.5|10832.5|10836.59|10836.59|10830.13|10830.13|0
1701179400000|2023-11-28 13:50:00|10832.31|10832.31|10830.82|10830.82|10833.12|10833.12|10829.95|10829.95|0
1701179700000|2023-11-28 13:55:00|10831.54|10831.54|10834.32|10834.32|10838.49|10838.49|10831.46|10831.46|0
1701180000000|2023-11-28 14:00:00|10834.51|10834.51|10834.94|10834.94|10835.91|10835.91|10830.05|10830.05|0
1701180300000|2023-11-28 14:05:00|10835.12|10835.12|10836.6|10836.6|10836.6|10836.6|10831.5|10831.5|0
1701180600000|2023-11-28 14:10:00|10836.78|10836.78|10834.45|10834.45|10842.4|10842.4|10833.56|10833.56|0
1701180900000|2023-11-28 14:15:00|10834.73|10834.73|10838.68|10838.68|10840.65|10840.65|10834.73|10834.73|0
1701181200000|2023-11-28 14:20:00|10841.05|10841.05|10840.3|10840.3|10843.7|10843.7|10837.9|10837.9|0
1701181500000|2023-11-28 14:25:00|10840.39|10840.39|10849.63|10849.63|10856.66|10856.66|10840.22|10840.22|0
1701181800000|2023-11-28 14:30:00|10849.11|10849.11|10841.19|10841.19|10851.74|10851.74|10834.95|10834.95|0
1701182100000|2023-11-28 14:35:00|10841.04|10841.04|10842.7|10842.7|10845.41|10845.41|10836.39|10836.39|0
1701182400000|2023-11-28 14:40:00|10842.78|10842.78|10839.69|10839.69|10846.47|10846.47|10839.55|10839.55|0
1701182700000|2023-11-28 14:45:00|10840.03|10840.03|10851.32|10851.32|10851.32|10851.32|10838.96|10838.96|0
1701183000000|2023-11-28 14:50:00|10850.96|10850.96|10853.28|10853.28|10858.55|10858.55|10848.54|10848.54|0
1701183300000|2023-11-28 14:55:00|10855.65|10855.65|10855.07|10855.07|10859.81|10859.81|10852.23|10852.23|0
1701183600000|2023-11-28 15:00:00|10855.3|10855.3|10859.14|10859.14|10862.04|10862.04|10854.47|10854.47|0
1701183900000|2023-11-28 15:05:00|10859.31|10859.31|10859.61|10859.61|10859.96|10859.96|10857.12|10857.12|0
1701184200000|2023-11-28 15:10:00|10859.79|10859.79|10857.34|10857.34|10859.97|10859.97|10852.96|10852.96|0
1701184500000|2023-11-28 15:15:00|10857.62|10857.62|10867.73|10867.73|10867.73|10867.73|10857.35|10857.35|0
1701184800000|2023-11-28 15:20:00|10867.91|10867.91|10855.52|10855.52|10868.19|10868.19|10852.54|10852.54|0
1701185100000|2023-11-28 15:25:00|10854.96|10854.96|10863.89|10863.89|10863.89|10863.89|10854.71|10854.71|0
1701185400000|2023-11-28 15:30:00|10863.55|10863.55|10865.91|10865.91|10869.34|10869.34|10861.2|10861.2|0
1701185700000|2023-11-28 15:35:00|10868.28|10868.28|10867.6|10867.6|10871.4|10871.4|10862.37|10862.37|0
1701186000000|2023-11-28 15:40:00|10869.97|10869.97|10874.61|10874.61|10874.61|10874.61|10865.6|10865.6|0
1701186300000|2023-11-28 15:45:00|10875.13|10875.13|10872.36|10872.36|10877.56|10877.56|10872.36|10872.36|0
1701186600000|2023-11-28 15:50:00|10874.73|10874.73|10878.78|10878.78|10881.22|10881.22|10872.1|10872.1|0
1701186900000|2023-11-28 15:55:00|10878.7|10878.7|10872.43|10872.43|10878.7|10878.7|10872.24|10872.24|0
1701187200000|2023-11-28 16:00:00|10870.06|10870.06|10864.95|10864.95|10870.31|10870.31|10864.25|10864.25|0
1701187500000|2023-11-28 16:05:00|10864.85|10864.85|10870.98|10870.98|10872.03|10872.03|10864.85|10864.85|0
1701187800000|2023-11-28 16:10:00|10871.16|10871.16|10870.91|10870.91|10877.49|10877.49|10868.97|10868.97|0
1701188100000|2023-11-28 16:15:00|10870.99|10870.99|10874.12|10874.12|10874.54|10874.54|10868.16|10868.16|0
1701188400000|2023-11-28 16:20:00|10873.86|10873.86|10874.39|10874.39|10876.33|10876.33|10870.51|10870.51|0
1701188700000|2023-11-28 16:25:00|10874.13|10874.13|10871.97|10871.97|10874.66|10874.66|10867.64|10867.64|0
1701245700000|2023-11-29 08:15:00|10824.56|10824.56|10823.61|10823.61|10824.91|10824.91|10810.53|10810.53|0
1701246000000|2023-11-29 08:20:00|10823.89|10823.89|10831.81|10831.81|10837.33|10837.33|10823.89|10823.89|0
1701246300000|2023-11-29 08:25:00|10832.59|10832.59|10828.65|10828.65|10839.18|10839.18|10825.82|10825.82|0
1701246600000|2023-11-29 08:30:00|10827.96|10827.96|10831.22|10831.22|10831.47|10831.47|10823.13|10823.13|0
1701246900000|2023-11-29 08:35:00|10831.4|10831.4|10856.18|10856.18|10856.18|10856.18|10831.4|10831.4|0
1701247200000|2023-11-29 08:40:00|10856.36|10856.36|10850.99|10850.99|10859.7|10859.7|10848.08|10848.08|0
1701247500000|2023-11-29 08:45:00|10850.81|10850.81|10856.71|10856.71|10856.9|10856.9|10848.63|10848.63|0
1701247800000|2023-11-29 08:50:00|10859.08|10859.08|10857.48|10857.48|10859.85|10859.85|10854.5|10854.5|0
1701248100000|2023-11-29 08:55:00|10857.82|10857.82|10844.29|10844.29|10857.82|10857.82|10841.92|10841.92|0
1701248400000|2023-11-29 09:00:00|10843.42|10843.42|10853.69|10853.69|10854.04|10854.04|10843.42|10843.42|0
1701248700000|2023-11-29 09:05:00|10851.32|10851.32|10859.08|10859.08|10859.08|10859.08|10851.32|10851.32|0
1701249000000|2023-11-29 09:10:00|10856.71|10856.71|10857.23|10857.23|10859.6|10859.6|10851.26|10851.26|0
1701249300000|2023-11-29 09:15:00|10856.87|10856.87|10861.87|10861.87|10861.87|10861.87|10854.5|10854.5|0
1701249600000|2023-11-29 09:20:00|10862.39|10862.39|10878.03|10878.03|10878.36|10878.36|10862.39|10862.39|0
1701249900000|2023-11-29 09:25:00|10875.66|10875.66|10876.32|10876.32|10876.32|10876.32|10874.51|10874.51|0
1701250200000|2023-11-29 09:30:00|10878.69|10878.69|10878.23|10878.23|10880.61|10880.61|10875.72|10875.72|0
1701250500000|2023-11-29 09:35:00|10876.84|10876.84|10861.71|10861.71|10876.84|10876.84|10861.01|10861.01|0
1701250800000|2023-11-29 09:40:00|10861.97|10861.97|10863.13|10863.13|10864.76|10864.76|10861.35|10861.35|0
1701251100000|2023-11-29 09:45:00|10862.78|10862.78|10860.41|10860.41|10864.27|10864.27|10859.35|10859.35|0
1701251400000|2023-11-29 09:50:00|10859.89|10859.89|10859.95|10859.95|10862.81|10862.81|10859.13|10859.13|0
1701251700000|2023-11-29 09:55:00|10857.58|10857.58|10861.98|10861.98|10861.98|10861.98|10857.23|10857.23|0
1701252000000|2023-11-29 10:00:00|10862.13|10862.13|10864.88|10864.88|10864.88|10864.88|10856.89|10856.89|0
1701252300000|2023-11-29 10:05:00|10862.51|10862.51|10863.74|10863.74|10864|10864|10854.97|10854.97|0
1701252600000|2023-11-29 10:10:00|10863.39|10863.39|10859.54|10859.54|10868.39|10868.39|10859.54|10859.54|0
1701252900000|2023-11-29 10:15:00|10859.02|10859.02|10851.96|10851.96|10859.02|10859.02|10849|10849|0
1701253200000|2023-11-29 10:20:00|10852.32|10852.32|10848.31|10848.31|10853.49|10853.49|10848.31|10848.31|0
1701253500000|2023-11-29 10:25:00|10848.12|10848.12|10858.31|10858.31|10858.48|10858.48|10848.12|10848.12|0
1701253800000|2023-11-29 10:30:00|10855.94|10855.94|10854.7|10854.7|10860.41|10860.41|10852.14|10852.14|0
1701254100000|2023-11-29 10:35:00|10855.06|10855.06|10860.42|10860.42|10860.42|10860.42|10855.06|10855.06|0
1701254400000|2023-11-29 10:40:00|10862.79|10862.79|10857.41|10857.41|10862.79|10862.79|10857.41|10857.41|0
1701254700000|2023-11-29 10:45:00|10856.63|10856.63|10862.93|10862.93|10863.75|10863.75|10856.63|10856.63|0
1701255000000|2023-11-29 10:50:00|10863.29|10863.29|10863.03|10863.03|10863.82|10863.82|10860.93|10860.93|0
1701255300000|2023-11-29 10:55:00|10863.1|10863.1|10859.92|10859.92|10869.23|10869.23|10857.2|10857.2|0
1701255600000|2023-11-29 11:00:00|10860.79|10860.79|10864.58|10864.58|10865.18|10865.18|10860.79|10860.79|0
1701255900000|2023-11-29 11:05:00|10862.21|10862.21|10859.83|10859.83|10863|10863|10859.83|10859.83|0
1701256200000|2023-11-29 11:10:00|10860.18|10860.18|10856.42|10856.42|10861.16|10861.16|10856.04|10856.04|0
1701256500000|2023-11-29 11:15:00|10856.24|10856.24|10859.1|10859.1|10865.72|10865.72|10856.24|10856.24|0
1701256800000|2023-11-29 11:20:00|10859.44|10859.44|10861.38|10861.38|10861.56|10861.56|10859.19|10859.19|0
1701257100000|2023-11-29 11:25:00|10861.2|10861.2|10863.58|10863.58|10864.27|10864.27|10861.05|10861.05|0
1701257400000|2023-11-29 11:30:00|10858.84|10858.84|10846.38|10846.38|10861.06|10861.06|10846.38|10846.38|0
1701257700000|2023-11-29 11:35:00|10846.16|10846.16|10841.5|10841.5|10848.27|10848.27|10840.33|10840.33|0
1701258000000|2023-11-29 11:40:00|10846.24|10846.24|10849.84|10849.84|10850.98|10850.98|10844.91|10844.91|0
1701258300000|2023-11-29 11:45:00|10847.47|10847.47|10854.71|10854.71|10854.71|10854.71|10847.47|10847.47|0
1701258600000|2023-11-29 11:50:00|10854.64|10854.64|10853.35|10853.35|10855.16|10855.16|10851.66|10851.66|0
1701258900000|2023-11-29 11:55:00|10853.17|10853.17|10851.56|10851.56|10858.06|10858.06|10851.56|10851.56|0
1701259200000|2023-11-29 12:00:00|10851.74|10851.74|10850.66|10850.66|10853.91|10853.91|10849.09|10849.09|0
1701259500000|2023-11-29 12:05:00|10850.4|10850.4|10852.4|10852.4|10852.4|10852.4|10849.67|10849.67|0
1701259800000|2023-11-29 12:10:00|10852.14|10852.14|10855.78|10855.78|10858.32|10858.32|10852.14|10852.14|0
1701260100000|2023-11-29 12:15:00|10858.15|10858.15|10859.61|10859.61|10859.61|10859.61|10853.05|10853.05|0
1701260400000|2023-11-29 12:20:00|10859.78|10859.78|10864.29|10864.29|10864.29|10864.29|10859.78|10859.78|0
1701260700000|2023-11-29 12:25:00|10864.66|10864.66|10861.22|10861.22|10864.93|10864.93|10861.22|10861.22|0
1701261000000|2023-11-29 12:30:00|10860.75|10860.75|10866.83|10866.83|10867.4|10867.4|10860.75|10860.75|0
1701261300000|2023-11-29 12:35:00|10867.19|10867.19|10866.24|10866.24|10867.54|10867.54|10866.24|10866.24|0
1701261600000|2023-11-29 12:40:00|10865.64|10865.64|10868.55|10868.55|10869.08|10869.08|10864.34|10864.34|0
1701261900000|2023-11-29 12:45:00|10871.07|10871.07|10882.43|10882.43|10882.79|10882.79|10871.07|10871.07|0
1701262200000|2023-11-29 12:50:00|10880.06|10880.06|10877.74|10877.74|10880.06|10880.06|10877.22|10877.22|0
1701262500000|2023-11-29 12:55:00|10878.7|10878.7|10885.19|10885.19|10885.54|10885.54|10878.7|10878.7|0
1701262800000|2023-11-29 13:00:00|10887.56|10887.56|10884.55|10884.55|10890.91|10890.91|10883.44|10883.44|0
1701263100000|2023-11-29 13:05:00|10884.2|10884.2|10883.85|10883.85|10884.38|10884.38|10881.48|10881.48|0
1701263400000|2023-11-29 13:10:00|10881.48|10881.48|10876.31|10876.31|10881.48|10881.48|10876.12|10876.12|0
1701263700000|2023-11-29 13:15:00|10876.4|10876.4|10877.44|10877.44|10879.78|10879.78|10876.12|10876.12|0
1701264000000|2023-11-29 13:20:00|10877.7|10877.7|10878.66|10878.66|10878.66|10878.66|10877.7|10877.7|0
1701264300000|2023-11-29 13:25:00|10879.13|10879.13|10873.78|10873.78|10879.75|10879.75|10872.88|10872.88|0
1701264600000|2023-11-29 13:30:00|10876.15|10876.15|10873.06|10873.06|10877.02|10877.02|10871.5|10871.5|0
1701264900000|2023-11-29 13:35:00|10870.69|10870.69|10864.25|10864.25|10870.69|10870.69|10863.65|10863.65|0
1701265200000|2023-11-29 13:40:00|10863.55|10863.55|10857.86|10857.86|10863.73|10863.73|10850.21|10850.21|0
1701265500000|2023-11-29 13:45:00|10855.49|10855.49|10848.29|10848.29|10855.49|10855.49|10848.29|10848.29|0
1701265800000|2023-11-29 13:50:00|10848.47|10848.47|10847.55|10847.55|10848.85|10848.85|10840.13|10840.13|0
1701266100000|2023-11-29 13:55:00|10848.07|10848.07|10847.68|10847.68|10848.24|10848.24|10847.68|10847.68|0
1701266400000|2023-11-29 14:00:00|10847.86|10847.86|10852.68|10852.68|10852.68|10852.68|10847.61|10847.61|0
1701266700000|2023-11-29 14:05:00|10851.97|10851.97|10848.19|10848.19|10852.15|10852.15|10846.16|10846.16|0
1701267000000|2023-11-29 14:10:00|10847.65|10847.65|10855.74|10855.74|10858.11|10858.11|10845.02|10845.02|0
1701267300000|2023-11-29 14:15:00|10853.37|10853.37|10852.12|10852.12|10853.62|10853.62|10849.56|10849.56|0
1701267600000|2023-11-29 14:20:00|10852.38|10852.38|10852.38|10852.38|10853.47|10853.47|10850.24|10850.24|0
1701267900000|2023-11-29 14:25:00|10854.75|10854.75|10860.51|10860.51|10862.01|10862.01|10852.92|10852.92|0
1701268200000|2023-11-29 14:30:00|10860.77|10860.77|10854.29|10854.29|10862.71|10862.71|10849.37|10849.37|0
1701268500000|2023-11-29 14:35:00|10856.66|10856.66|10846.03|10846.03|10858.47|10858.47|10845.85|10845.85|0
1701268800000|2023-11-29 14:40:00|10843.66|10843.66|10838.1|10838.1|10843.66|10843.66|10837.84|10837.84|0
1701269100000|2023-11-29 14:45:00|10838.79|10838.79|10829.45|10829.45|10843.63|10843.63|10829.45|10829.45|0
1701269400000|2023-11-29 14:50:00|10829.27|10829.27|10831.97|10831.97|10833.4|10833.4|10823.84|10823.84|0
1701269700000|2023-11-29 14:55:00|10829.6|10829.6|10831.27|10831.27|10832.5|10832.5|10822.84|10822.84|0
1701270000000|2023-11-29 15:00:00|10828.9|10828.9|10819.01|10819.01|10831.74|10831.74|10819.01|10819.01|0
1701270300000|2023-11-29 15:05:00|10819.18|10819.18|10818.87|10818.87|10821.6|10821.6|10812.94|10812.94|0
1701270600000|2023-11-29 15:10:00|10821.24|10821.24|10815.56|10815.56|10824.22|10824.22|10815.56|10815.56|0
1701270900000|2023-11-29 15:15:00|10815.82|10815.82|10819.17|10819.17|10819.75|10819.75|10813.65|10813.65|0
1701271200000|2023-11-29 15:20:00|10818.82|10818.82|10813.38|10813.38|10824.76|10824.76|10813.38|10813.38|0
1701271500000|2023-11-29 15:25:00|10813.2|10813.2|10805.57|10805.57|10813.55|10813.55|10805.57|10805.57|0
1701271800000|2023-11-29 15:30:00|10805.48|10805.48|10809.37|10809.37|10814.32|10814.32|10804.94|10804.94|0
1701272100000|2023-11-29 15:35:00|10808.99|10808.99|10813.63|10813.63|10813.63|10813.63|10805.68|10805.68|0
1701272400000|2023-11-29 15:40:00|10813.98|10813.98|10809.01|10809.01|10814.67|10814.67|10804.21|10804.21|0
1701272700000|2023-11-29 15:45:00|10809.71|10809.71|10801.72|10801.72|10809.71|10809.71|10801.72|10801.72|0
1701273000000|2023-11-29 15:50:00|10804.09|10804.09|10812.41|10812.41|10815.49|10815.49|10804.09|10804.09|0
1701273300000|2023-11-29 15:55:00|10812.67|10812.67|10812.06|10812.06|10813.36|10813.36|10809.08|10809.08|0
1701273600000|2023-11-29 16:00:00|10811.88|10811.88|10810.39|10810.39|10812.6|10812.6|10808.11|10808.11|0
1701273900000|2023-11-29 16:05:00|10810.57|10810.57|10811.23|10811.23|10813.13|10813.13|10809.73|10809.73|0
1701274200000|2023-11-29 16:10:00|10810.88|10810.88|10817.02|10817.02|10819.73|10819.73|10810.41|10810.41|0
1701274500000|2023-11-29 16:15:00|10814.55|10814.55|10813.36|10813.36|10815.36|10815.36|10812.31|10812.31|0
1701274800000|2023-11-29 16:20:00|10813.1|10813.1|10813.92|10813.92|10819.75|10819.75|10810.35|10810.35|0
1701275100000|2023-11-29 16:25:00|10813.74|10813.74|10824.02|10824.02|10825.02|10825.02|10813.74|10813.74|0
1701332100000|2023-11-30 08:15:00|10789.34|10789.34|10786.66|10786.66|10796.27|10796.27|10785.62|10785.62|0
1701332400000|2023-11-30 08:20:00|10787.18|10787.18|10791.14|10791.14|10791.14|10791.14|10784.11|10784.11|0
1701332700000|2023-11-30 08:25:00|10790.8|10790.8|10795.25|10795.25|10795.96|10795.96|10790.8|10790.8|0
1701333000000|2023-11-30 08:30:00|10795.33|10795.33|10796.14|10796.14|10806.78|10806.78|10794.49|10794.49|0
1701333300000|2023-11-30 08:35:00|10795.61|10795.61|10784.36|10784.36|10795.61|10795.61|10782.39|10782.39|0
1701333600000|2023-11-30 08:40:00|10782.1|10782.1|10771.66|10771.66|10782.1|10782.1|10769.55|10769.55|0
1701333900000|2023-11-30 08:45:00|10772.56|10772.56|10763.64|10763.64|10776.97|10776.97|10763.64|10763.64|0
1701334200000|2023-11-30 08:50:00|10766.01|10766.01|10754.19|10754.19|10766.29|10766.29|10753.83|10753.83|0
1701334500000|2023-11-30 08:55:00|10753.49|10753.49|10765.45|10765.45|10765.45|10765.45|10752.97|10752.97|0
1701334800000|2023-11-30 09:00:00|10765.97|10765.97|10783.99|10783.99|10786.36|10786.36|10763.78|10763.78|0
1701335100000|2023-11-30 09:05:00|10786.89|10786.89|10799.63|10799.63|10800.15|10800.15|10786.89|10786.89|0
1701335400000|2023-11-30 09:10:00|10799.98|10799.98|10813.68|10813.68|10815.54|10815.54|10799.98|10799.98|0
1701335700000|2023-11-30 09:15:00|10814.2|10814.2|10822.23|10822.23|10822.92|10822.92|10812.35|10812.35|0
1701336000000|2023-11-30 09:20:00|10822.69|10822.69|10819.99|10819.99|10822.81|10822.81|10816.16|10816.16|0
1701336300000|2023-11-30 09:25:00|10819.63|10819.63|10816.05|10816.05|10820.4|10820.4|10816.05|10816.05|0
1701336600000|2023-11-30 09:30:00|10816.41|10816.41|10819.84|10819.84|10821.23|10821.23|10814.28|10814.28|0
1701336900000|2023-11-30 09:35:00|10820.19|10820.19|10820.81|10820.81|10832.79|10832.79|10820.19|10820.19|0
1701337200000|2023-11-30 09:40:00|10820.62|10820.62|10819|10819|10824.03|10824.03|10814.31|10814.31|0
1701337500000|2023-11-30 09:45:00|10819.07|10819.07|10819.15|10819.15|10822.16|10822.16|10818.21|10818.21|0
1701337800000|2023-11-30 09:50:00|10819.5|10819.5|10819.9|10819.9|10823.36|10823.36|10819.5|10819.5|0
1701338100000|2023-11-30 09:55:00|10822.27|10822.27|10827.22|10827.22|10827.22|10827.22|10817.43|10817.43|0
1701338400000|2023-11-30 10:00:00|10827.31|10827.31|10823.3|10823.3|10835.02|10835.02|10821.96|10821.96|0
1701338700000|2023-11-30 10:05:00|10822.95|10822.95|10830.42|10830.42|10830.52|10830.52|10822.95|10822.95|0
1701339000000|2023-11-30 10:10:00|10831.47|10831.47|10843.86|10843.86|10844.38|10844.38|10831.47|10831.47|0
1701339300000|2023-11-30 10:15:00|10841.49|10841.49|10837.97|10837.97|10841.49|10841.49|10836.11|10836.11|0
1701339600000|2023-11-30 10:20:00|10838.32|10838.32|10842.14|10842.14|10845.13|10845.13|10838.32|10838.32|0
1701339900000|2023-11-30 10:25:00|10841.36|10841.36|10849.26|10849.26|10849.26|10849.26|10840.03|10840.03|0
1701340200000|2023-11-30 10:30:00|10849.79|10849.79|10838.75|10838.75|10853.6|10853.6|10836.38|10836.38|0
1701340500000|2023-11-30 10:35:00|10838.93|10838.93|10843.82|10843.82|10843.82|10843.82|10835.21|10835.21|0
1701340800000|2023-11-30 10:40:00|10841.45|10841.45|10829.22|10829.22|10841.45|10841.45|10829.22|10829.22|0
1701341100000|2023-11-30 10:45:00|10828.84|10828.84|10826.88|10826.88|10833.11|10833.11|10826.88|10826.88|0
1701341400000|2023-11-30 10:50:00|10827.66|10827.66|10814.76|10814.76|10827.66|10827.66|10814.58|10814.58|0
1701341700000|2023-11-30 10:55:00|10814.67|10814.67|10817.72|10817.72|10817.72|10817.72|10807.21|10807.21|0
1701342000000|2023-11-30 11:00:00|10821.15|10821.15|10825.5|10825.5|10827.42|10827.42|10821.15|10821.15|0
1701342300000|2023-11-30 11:05:00|10823.13|10823.13|10818.34|10818.34|10823.13|10823.13|10815.26|10815.26|0
1701342600000|2023-11-30 11:10:00|10818.69|10818.69|10819.17|10819.17|10821.89|10821.89|10816.77|10816.77|0
1701342900000|2023-11-30 11:15:00|10819.47|10819.47|10816.19|10816.19|10821.97|10821.97|10811.16|10811.16|0
1701343200000|2023-11-30 11:20:00|10816.54|10816.54|10817.41|10817.41|10817.41|10817.41|10813.75|10813.75|0
1701343500000|2023-11-30 11:25:00|10817.75|10817.75|10823.81|10823.81|10823.81|10823.81|10817.75|10817.75|0
1701343800000|2023-11-30 11:30:00|10823.63|10823.63|10824.38|10824.38|10824.72|10824.72|10821.05|10821.05|0
1701344100000|2023-11-30 11:35:00|10824.55|10824.55|10829.54|10829.54|10829.54|10829.54|10824.38|10824.38|0
1701344400000|2023-11-30 11:40:00|10829.89|10829.89|10835.22|10835.22|10835.75|10835.75|10829.89|10829.89|0
1701344700000|2023-11-30 11:45:00|10832.85|10832.85|10828.79|10828.79|10835.47|10835.47|10828.79|10828.79|0
1701345000000|2023-11-30 11:50:00|10828.53|10828.53|10823.17|10823.17|10828.99|10828.99|10822.82|10822.82|0
1701345300000|2023-11-30 11:55:00|10822.82|10822.82|10815.35|10815.35|10822.82|10822.82|10814.99|10814.99|0
1701345600000|2023-11-30 12:00:00|10815.17|10815.17|10817.65|10817.65|10817.65|10817.65|10814.65|10814.65|0
1701345900000|2023-11-30 12:05:00|10818.37|10818.37|10816.91|10816.91|10820.51|10820.51|10814|10814|0
1701346200000|2023-11-30 12:10:00|10819.28|10819.28|10813.34|10813.34|10819.95|10819.95|10811.98|10811.98|0
1701346500000|2023-11-30 12:15:00|10813.27|10813.27|10811.69|10811.69|10813.95|10813.95|10811.5|10811.5|0
1701346800000|2023-11-30 12:20:00|10811.61|10811.61|10815.08|10815.08|10815.08|10815.08|10811.09|10811.09|0
1701347100000|2023-11-30 12:25:00|10817.45|10817.45|10816.33|10816.33|10817.45|10817.45|10812.83|10812.83|0
1701347400000|2023-11-30 12:30:00|10816.68|10816.68|10814.86|10814.86|10816.68|10816.68|10814.81|10814.81|0
1701347700000|2023-11-30 12:35:00|10815.04|10815.04|10821.23|10821.23|10825.77|10825.77|10815.04|10815.04|0
1701348000000|2023-11-30 12:40:00|10821.95|10821.95|10827.09|10827.09|10827.47|10827.47|10821.95|10821.95|0
1701348300000|2023-11-30 12:45:00|10826.75|10826.75|10818.85|10818.85|10826.75|10826.75|10818.85|10818.85|0
1701348600000|2023-11-30 12:50:00|10819.21|10819.21|10821.65|10821.65|10824.65|10824.65|10819.21|10819.21|0
1701348900000|2023-11-30 12:55:00|10821.82|10821.82|10821.57|10821.57|10822|10822|10818.93|10818.93|0
1701349200000|2023-11-30 13:00:00|10821.48|10821.48|10823.92|10823.92|10824.08|10824.08|10821.06|10821.06|0
1701349500000|2023-11-30 13:05:00|10826.29|10826.29|10833.46|10833.46|10836.36|10836.36|10826.29|10826.29|0
1701349800000|2023-11-30 13:10:00|10833.29|10833.29|10831.26|10831.26|10833.63|10833.63|10828.2|10828.2|0
1701350100000|2023-11-30 13:15:00|10831.08|10831.08|10832.14|10832.14|10835.09|10835.09|10831.08|10831.08|0
1701350400000|2023-11-30 13:20:00|10832.42|10832.42|10834.57|10834.57|10835.64|10835.64|10832.16|10832.16|0
1701350700000|2023-11-30 13:25:00|10834.31|10834.31|10835.14|10835.14|10836.97|10836.97|10828.88|10828.88|0
1701351000000|2023-11-30 13:30:00|10835.4|10835.4|10827.18|10827.18|10839.03|10839.03|10827.18|10827.18|0
1701351300000|2023-11-30 13:35:00|10826.88|10826.88|10830.06|10830.06|10833.46|10833.46|10826.88|10826.88|0
1701351600000|2023-11-30 13:40:00|10830.84|10830.84|10830.62|10830.62|10834.01|10834.01|10828.4|10828.4|0
1701351900000|2023-11-30 13:45:00|10832.99|10832.99|10846.5|10846.5|10848.25|10848.25|10832.99|10832.99|0
1701352200000|2023-11-30 13:50:00|10846.68|10846.68|10840.3|10840.3|10848.49|10848.49|10837.75|10837.75|0
1701352500000|2023-11-30 13:55:00|10840.68|10840.68|10844.12|10844.12|10844.35|10844.35|10837.29|10837.29|0
1701352800000|2023-11-30 14:00:00|10843.86|10843.86|10849.47|10849.47|10852.78|10852.78|10842.69|10842.69|0
1701353100000|2023-11-30 14:05:00|10848.94|10848.94|10847.96|10847.96|10850.86|10850.86|10845.24|10845.24|0
1701353400000|2023-11-30 14:10:00|10848.48|10848.48|10846.29|10846.29|10848.48|10848.48|10845.69|10845.69|0
1701353700000|2023-11-30 14:15:00|10846.81|10846.81|10841.36|10841.36|10847.98|10847.98|10840.36|10840.36|0
1701354000000|2023-11-30 14:20:00|10838.99|10838.99|10842.64|10842.64|10842.64|10842.64|10835.66|10835.66|0
1701354300000|2023-11-30 14:25:00|10842.12|10842.12|10841.85|10841.85|10844.14|10844.14|10841.33|10841.33|0
1701354600000|2023-11-30 14:30:00|10841.32|10841.32|10826.91|10826.91|10845.44|10845.44|10821.81|10821.81|0
1701354900000|2023-11-30 14:35:00|10827.17|10827.17|10827.19|10827.19|10831.91|10831.91|10821.47|10821.47|0
1701355200000|2023-11-30 14:40:00|10826.93|10826.93|10828.49|10828.49|10829.56|10829.56|10808.38|10808.38|0
1701355500000|2023-11-30 14:45:00|10831.97|10831.97|10823.5|10823.5|10831.97|10831.97|10821.57|10821.57|0
1701355800000|2023-11-30 14:50:00|10825.87|10825.87|10834.66|10834.66|10838.48|10838.48|10823.32|10823.32|0
1701356100000|2023-11-30 14:55:00|10839.4|10839.4|10840.52|10840.52|10845.36|10845.36|10839.4|10839.4|0
1701356400000|2023-11-30 15:00:00|10840.87|10840.87|10824.4|10824.4|10841.39|10841.39|10822.84|10822.84|0
1701356700000|2023-11-30 15:05:00|10824.71|10824.71|10818.62|10818.62|10825.66|10825.66|10816.14|10816.14|0
1701357000000|2023-11-30 15:10:00|10818.27|10818.27|10824.61|10824.61|10824.61|10824.61|10818.27|10818.27|0
1701357300000|2023-11-30 15:15:00|10824.35|10824.35|10829.62|10829.62|10829.8|10829.8|10821.71|10821.71|0
1701357600000|2023-11-30 15:20:00|10829.92|10829.92|10832.95|10832.95|10836.8|10836.8|10828.41|10828.41|0
1701357900000|2023-11-30 15:25:00|10832.86|10832.86|10826.24|10826.24|10833.47|10833.47|10825.56|10825.56|0
1701358200000|2023-11-30 15:30:00|10825.55|10825.55|10828.16|10828.16|10828.6|10828.6|10816.88|10816.88|0
1701358500000|2023-11-30 15:35:00|10827.9|10827.9|10829.68|10829.68|10829.68|10829.68|10822.09|10822.09|0
1701358800000|2023-11-30 15:40:00|10829.51|10829.51|10839.92|10839.92|10839.92|10839.92|10829.51|10829.51|0
1701359100000|2023-11-30 15:45:00|10834.65|10834.65|10839.71|10839.71|10839.71|10839.71|10827.96|10827.96|0
1701359400000|2023-11-30 15:50:00|10839.53|10839.53|10835.4|10835.4|10844.37|10844.37|10835.4|10835.4|0
1701359700000|2023-11-30 15:55:00|10835.58|10835.58|10829.68|10829.68|10838.57|10838.57|10824.68|10824.68|0
1701360000000|2023-11-30 16:00:00|10829.78|10829.78|10824.69|10824.69|10831.51|10831.51|10824.69|10824.69|0
1701360300000|2023-11-30 16:05:00|10825.05|10825.05|10825.13|10825.13|10828.11|10828.11|10820.98|10820.98|0
1701360600000|2023-11-30 16:10:00|10825.36|10825.36|10832.67|10832.67|10832.99|10832.99|10825.36|10825.36|0
1701360900000|2023-11-30 16:15:00|10832.5|10832.5|10825.07|10825.07|10832.5|10832.5|10823.9|10823.9|0
1701361200000|2023-11-30 16:20:00|10824.61|10824.61|10817.47|10817.47|10824.61|10824.61|10817.47|10817.47|0
1701361500000|2023-11-30 16:25:00|10817.82|10817.82|10810.06|10810.06|10819.33|10819.33|10810.06|10810.06|0
1701418500000|2023-12-01 08:15:00|10889.77|10889.77|10876.56|10876.56|10890.64|10890.64|10872.76|10872.76|0
1701418800000|2023-12-01 08:20:00|10876.37|10876.37|10862.36|10862.36|10878.55|10878.55|10862.36|10862.36|0
1701419100000|2023-12-01 08:25:00|10862.27|10862.27|10847.02|10847.02|10862.55|10862.55|10846.67|10846.67|0
1701419400000|2023-12-01 08:30:00|10844.28|10844.28|10845.35|10845.35|10853.52|10853.52|10843.33|10843.33|0
1701419700000|2023-12-01 08:35:00|10844.66|10844.66|10841.47|10841.47|10849.4|10849.4|10835.96|10835.96|0
1701420000000|2023-12-01 08:40:00|10841.56|10841.56|10841.7|10841.7|10841.7|10841.7|10834.14|10834.14|0
1701420300000|2023-12-01 08:45:00|10842.4|10842.4|10849.83|10849.83|10851.54|10851.54|10842.4|10842.4|0
1701420600000|2023-12-01 08:50:00|10849.74|10849.74|10846.92|10846.92|10850.19|10850.19|10845.27|10845.27|0
1701420900000|2023-12-01 08:55:00|10847|10847|10842.14|10842.14|10847.18|10847.18|10841.6|10841.6|0
1701421200000|2023-12-01 09:00:00|10844.51|10844.51|10857.3|10857.3|10857.3|10857.3|10839.77|10839.77|0
1701421500000|2023-12-01 09:05:00|10854.93|10854.93|10847.6|10847.6|10854.93|10854.93|10846.54|10846.54|0
1701421800000|2023-12-01 09:10:00|10848.13|10848.13|10852|10852|10858.33|10858.33|10848.13|10848.13|0
1701422100000|2023-12-01 09:15:00|10852.18|10852.18|10849.8|10849.8|10856.92|10856.92|10846.36|10846.36|0
1701422400000|2023-12-01 09:20:00|10850.14|10850.14|10858.76|10858.76|10858.76|10858.76|10850.14|10850.14|0
1701422700000|2023-12-01 09:25:00|10858.4|10858.4|10856.79|10856.79|10859.16|10859.16|10856.03|10856.03|0
1701423000000|2023-12-01 09:30:00|10857.31|10857.31|10858.25|10858.25|10860.86|10860.86|10856.82|10856.82|0
1701423300000|2023-12-01 09:35:00|10855.88|10855.88|10857.28|10857.28|10857.28|10857.28|10849.83|10849.83|0
1701423600000|2023-12-01 09:40:00|10857.98|10857.98|10857.97|10857.97|10860|10860|10857.63|10857.63|0
1701423900000|2023-12-01 09:45:00|10858.75|10858.75|10858.65|10858.65|10860.14|10860.14|10854.34|10854.34|0
1701424200000|2023-12-01 09:50:00|10858.47|10858.47|10840.52|10840.52|10859.06|10859.06|10839.92|10839.92|0
1701424500000|2023-12-01 09:55:00|10840.7|10840.7|10841.52|10841.52|10841.59|10841.59|10838.72|10838.72|0
1701424800000|2023-12-01 10:00:00|10843.89|10843.89|10842.45|10842.45|10843.89|10843.89|10840.04|10840.04|0
1701425100000|2023-12-01 10:05:00|10842.79|10842.79|10854.52|10854.52|10855.36|10855.36|10842.72|10842.72|0
1701425400000|2023-12-01 10:10:00|10859.26|10859.26|10855.98|10855.98|10859.26|10859.26|10854.25|10854.25|0
1701425700000|2023-12-01 10:15:00|10856.26|10856.26|10858.52|10858.52|10858.52|10858.52|10852.94|10852.94|0
1701426000000|2023-12-01 10:20:00|10858.88|10858.88|10848.77|10848.77|10858.88|10858.88|10848.77|10848.77|0
1701426300000|2023-12-01 10:25:00|10849.03|10849.03|10850.46|10850.46|10853.67|10853.67|10849.03|10849.03|0
1701426600000|2023-12-01 10:30:00|10851.17|10851.17|10846.81|10846.81|10851.53|10851.53|10845.37|10845.37|0
1701426900000|2023-12-01 10:35:00|10844.44|10844.44|10847.4|10847.4|10850.03|10850.03|10844.44|10844.44|0
1701427200000|2023-12-01 10:40:00|10847.05|10847.05|10846.97|10846.97|10847.05|10847.05|10843.64|10843.64|0
1701427500000|2023-12-01 10:45:00|10847.33|10847.33|10856.2|10856.2|10856.72|10856.72|10847.15|10847.15|0
1701427800000|2023-12-01 10:50:00|10856.46|10856.46|10861.93|10861.93|10862.32|10862.32|10856.46|10856.46|0
1701428100000|2023-12-01 10:55:00|10864.3|10864.3|10856.25|10856.25|10864.82|10864.82|10856.25|10856.25|0
1701428400000|2023-12-01 11:00:00|10853.88|10853.88|10848.46|10848.46|10856.43|10856.43|10848.2|10848.2|0
1701428700000|2023-12-01 11:05:00|10848.28|10848.28|10844.06|10844.06|10848.64|10848.64|10843.18|10843.18|0
1701429000000|2023-12-01 11:10:00|10845.12|10845.12|10848.3|10848.3|10848.3|10848.3|10844.48|10844.48|0
1701429300000|2023-12-01 11:15:00|10848.65|10848.65|10854.34|10854.34|10854.69|10854.69|10848.47|10848.47|0
1701429600000|2023-12-01 11:20:00|10854.08|10854.08|10855.96|10855.96|10855.99|10855.99|10854.08|10854.08|0
1701429900000|2023-12-01 11:25:00|10856.06|10856.06|10850.89|10850.89|10856.06|10856.06|10850.89|10850.89|0
1701430200000|2023-12-01 11:30:00|10850.98|10850.98|10849.03|10849.03|10852.67|10852.67|10846.66|10846.66|0
1701430500000|2023-12-01 11:35:00|10851.4|10851.4|10843.57|10843.57|10851.4|10851.4|10838.75|10838.75|0
1701430800000|2023-12-01 11:40:00|10843.91|10843.91|10845.59|10845.59|10847.96|10847.96|10843.91|10843.91|0
1701431100000|2023-12-01 11:45:00|10846.11|10846.11|10839.09|10839.09|10848.66|10848.66|10838.83|10838.83|0
1701431400000|2023-12-01 11:50:00|10843.83|10843.83|10856.92|10856.92|10856.92|10856.92|10843.64|10843.64|0
1701431700000|2023-12-01 11:55:00|10857.18|10857.18|10854.2|10854.2|10857.45|10857.45|10851.36|10851.36|0
1701432000000|2023-12-01 12:00:00|10853.16|10853.16|10848.6|10848.6|10853.16|10853.16|10847.81|10847.81|0
1701432300000|2023-12-01 12:05:00|10849.05|10849.05|10850.1|10850.1|10850.1|10850.1|10849.05|10849.05|0
1701432600000|2023-12-01 12:10:00|10849.65|10849.65|10848.27|10848.27|10852.55|10852.55|10847.93|10847.93|0
1701432900000|2023-12-01 12:15:00|10845.9|10845.9|10843.67|10843.67|10848.37|10848.37|10843.26|10843.26|0
1701433200000|2023-12-01 12:20:00|10844.02|10844.02|10844.51|10844.51|10844.86|10844.86|10843.61|10843.61|0
1701433500000|2023-12-01 12:25:00|10844.33|10844.33|10852.25|10852.25|10852.35|10852.35|10843.54|10843.54|0
1701433800000|2023-12-01 12:30:00|10852.55|10852.55|10856.07|10856.07|10860.25|10860.25|10852.55|10852.55|0
1701434100000|2023-12-01 12:35:00|10858.44|10858.44|10861.15|10861.15|10861.15|10861.15|10858.44|10858.44|0
1701434400000|2023-12-01 12:40:00|10861.06|10861.06|10861.74|10861.74|10861.96|10861.96|10858.5|10858.5|0
1701434700000|2023-12-01 12:45:00|10859.37|10859.37|10854.87|10854.87|10859.65|10859.65|10854.87|10854.87|0
1701435000000|2023-12-01 12:50:00|10855.09|10855.09|10854.73|10854.73|10855.73|10855.73|10854.72|10854.72|0
1701435300000|2023-12-01 12:55:00|10854.47|10854.47|10850.73|10850.73|10854.47|10854.47|10850.33|10850.33|0
1701435600000|2023-12-01 13:00:00|10850.38|10850.38|10850.64|10850.64|10853.79|10853.79|10850.38|10850.38|0
1701435900000|2023-12-01 13:05:00|10850.57|10850.57|10854.96|10854.96|10854.96|10854.96|10850.57|10850.57|0
1701436200000|2023-12-01 13:10:00|10855.14|10855.14|10855.53|10855.53|10856.36|10856.36|10853.27|10853.27|0
1701436500000|2023-12-01 13:15:00|10855.88|10855.88|10855.01|10855.01|10855.88|10855.88|10855.01|10855.01|0
1701436800000|2023-12-01 13:20:00|10854.84|10854.84|10854.35|10854.35|10856.1|10856.1|10852.69|10852.69|0
1701437100000|2023-12-01 13:25:00|10851.98|10851.98|10850.49|10850.49|10851.98|10851.98|10846.89|10846.89|0
1701437400000|2023-12-01 13:30:00|10850.66|10850.66|10851.85|10851.85|10853.37|10853.37|10849.95|10849.95|0
1701437700000|2023-12-01 13:35:00|10851.68|10851.68|10847.72|10847.72|10851.68|10851.68|10844.73|10844.73|0
1701438000000|2023-12-01 13:40:00|10848.26|10848.26|10849.65|10849.65|10849.65|10849.65|10848.26|10848.26|0
1701438300000|2023-12-01 13:45:00|10849.91|10849.91|10844.59|10844.59|10849.91|10849.91|10844.59|10844.59|0
1701438600000|2023-12-01 13:50:00|10846.96|10846.96|10843.46|10843.46|10849.24|10849.24|10843.2|10843.2|0
1701438900000|2023-12-01 13:55:00|10843.64|10843.64|10836.43|10836.43|10844.95|10844.95|10835.91|10835.91|0
1701439200000|2023-12-01 14:00:00|10836.07|10836.07|10833.96|10833.96|10839.06|10839.06|10833.61|10833.61|0
1701439500000|2023-12-01 14:05:00|10831.59|10831.59|10828.95|10828.95|10831.84|10831.84|10828.95|10828.95|0
1701439800000|2023-12-01 14:10:00|10828.69|10828.69|10829.11|10829.11|10831.58|10831.58|10826.49|10826.49|0
1701440100000|2023-12-01 14:15:00|10826.74|10826.74|10821.19|10821.19|10826.74|10826.74|10817.68|10817.68|0
1701440400000|2023-12-01 14:20:00|10821.45|10821.45|10825.5|10825.5|10828.9|10828.9|10821.36|10821.36|0
1701440700000|2023-12-01 14:25:00|10827.87|10827.87|10822.51|10822.51|10829.02|10829.02|10820.14|10820.14|0
1701441000000|2023-12-01 14:30:00|10822.77|10822.77|10836.19|10836.19|10842.06|10842.06|10822.77|10822.77|0
1701441300000|2023-12-01 14:35:00|10836.46|10836.46|10835.67|10835.67|10842.77|10842.77|10832.58|10832.58|0
1701441600000|2023-12-01 14:40:00|10835.85|10835.85|10841.05|10841.05|10842.1|10842.1|10834.5|10834.5|0
1701441900000|2023-12-01 14:45:00|10841.23|10841.23|10847.75|10847.75|10849.52|10849.52|10841.05|10841.05|0
1701442200000|2023-12-01 14:50:00|10850.12|10850.12|10852.53|10852.53|10855.4|10855.4|10847.75|10847.75|0
1701442500000|2023-12-01 14:55:00|10852.71|10852.71|10849.53|10849.53|10856.87|10856.87|10849.53|10849.53|0
1701442800000|2023-12-01 15:00:00|10854.27|10854.27|10852.65|10852.65|10857.66|10857.66|10851.9|10851.9|0
1701443100000|2023-12-01 15:05:00|10852.13|10852.13|10857.68|10857.68|10859.92|10859.92|10851.34|10851.34|0
1701443400000|2023-12-01 15:10:00|10857.5|10857.5|10857.58|10857.58|10860.36|10860.36|10853.88|10853.88|0
1701443700000|2023-12-01 15:15:00|10857.76|10857.76|10849.1|10849.1|10859.72|10859.72|10847.16|10847.16|0
1701444000000|2023-12-01 15:20:00|10849.36|10849.36|10851.49|10851.49|10858.94|10858.94|10849.36|10849.36|0
1701444300000|2023-12-01 15:25:00|10851.75|10851.75|10850.59|10850.59|10851.75|10851.75|10849.01|10849.01|0
1701444600000|2023-12-01 15:30:00|10850.07|10850.07|10859.3|10859.3|10865.22|10865.22|10849.54|10849.54|0
1701444900000|2023-12-01 15:35:00|10859.48|10859.48|10862.11|10862.11|10864.83|10864.83|10859.48|10859.48|0
1701445200000|2023-12-01 15:40:00|10862.89|10862.89|10862.5|10862.5|10862.89|10862.89|10858.82|10858.82|0
1701445500000|2023-12-01 15:45:00|10862.76|10862.76|10866.77|10866.77|10867.64|10867.64|10857.73|10857.73|0
1701445800000|2023-12-01 15:50:00|10867.03|10867.03|10872.18|10872.18|10874.58|10874.58|10867.03|10867.03|0
1701446100000|2023-12-01 15:55:00|10872.36|10872.36|10869.43|10869.43|10872.36|10872.36|10866.62|10866.62|0
1701446400000|2023-12-01 16:00:00|10868.39|10868.39|10869.6|10869.6|10869.79|10869.79|10862.1|10862.1|0
1701446700000|2023-12-01 16:05:00|10869.34|10869.34|10874.52|10874.52|10874.52|10874.52|10865.25|10865.25|0
1701447000000|2023-12-01 16:10:00|10874.35|10874.35|10868.55|10868.55|10875.12|10875.12|10863.49|10863.49|0
1701447300000|2023-12-01 16:15:00|10868.2|10868.2|10865.45|10865.45|10868.55|10868.55|10860.97|10860.97|0
1701447600000|2023-12-01 16:20:00|10863.08|10863.08|10856.13|10856.13|10865.71|10865.71|10856.06|10856.06|0
1701447900000|2023-12-01 16:25:00|10856.48|10856.48|10855.85|10855.85|10862.37|10862.37|10855.7|10855.7|0
1701677700000|2023-12-04 08:15:00|10854.28|10854.28|10843.15|10843.15|10859.02|10859.02|10838.77|10838.77|0
1701678000000|2023-12-04 08:20:00|10840.78|10840.78|10831.22|10831.22|10843.22|10843.22|10824.5|10824.5|0
1701678300000|2023-12-04 08:25:00|10835.96|10835.96|10841.19|10841.19|10842.06|10842.06|10835.96|10835.96|0
1701678600000|2023-12-04 08:30:00|10841.97|10841.97|10855.43|10855.43|10857.36|10857.36|10839.25|10839.25|0
1701678900000|2023-12-04 08:35:00|10855.08|10855.08|10874.8|10874.8|10874.98|10874.98|10848.16|10848.16|0
1701679200000|2023-12-04 08:40:00|10872.43|10872.43|10881.77|10881.77|10881.77|10881.77|10867.6|10867.6|0
1701679500000|2023-12-04 08:45:00|10881.08|10881.08|10891.23|10891.23|10891.41|10891.41|10881.08|10881.08|0
1701679800000|2023-12-04 08:50:00|10892.27|10892.27|10890.59|10890.59|10892.65|10892.65|10887.19|10887.19|0
1701680100000|2023-12-04 08:55:00|10890.05|10890.05|10878.87|10878.87|10890.05|10890.05|10877.13|10877.13|0
1701680400000|2023-12-04 09:00:00|10877.83|10877.83|10863.03|10863.03|10879.86|10879.86|10862.67|10862.67|0
1701680700000|2023-12-04 09:05:00|10862.85|10862.85|10861.05|10861.05|10862.85|10862.85|10858.48|10858.48|0
1701681000000|2023-12-04 09:10:00|10861.31|10861.31|10845.45|10845.45|10861.31|10861.31|10845.27|10845.27|0
1701681300000|2023-12-04 09:15:00|10845.26|10845.26|10825.57|10825.57|10845.26|10845.26|10822.85|10822.85|0
1701681600000|2023-12-04 09:20:00|10826.27|10826.27|10818.55|10818.55|10826.34|10826.34|10815.92|10815.92|0
1701681900000|2023-12-04 09:25:00|10813.81|10813.81|10794.68|10794.68|10818.83|10818.83|10794.68|10794.68|0
1701682200000|2023-12-04 09:30:00|10794.5|10794.5|10789.35|10789.35|10794.5|10794.5|10786.65|10786.65|0
1701682500000|2023-12-04 09:35:00|10786.98|10786.98|10795.99|10795.99|10795.99|10795.99|10786.62|10786.62|0
1701682800000|2023-12-04 09:40:00|10793.62|10793.62|10787.56|10787.56|10793.62|10793.62|10778.72|10778.72|0
1701683100000|2023-12-04 09:45:00|10787.22|10787.22|10790.19|10790.19|10790.19|10790.19|10779.93|10779.93|0
1701683400000|2023-12-04 09:50:00|10792.56|10792.56|10795.24|10795.24|10800.65|10800.65|10791.17|10791.17|0
1701683700000|2023-12-04 09:55:00|10795.42|10795.42|10804.16|10804.16|10806.9|10806.9|10795.42|10795.42|0
1701684000000|2023-12-04 10:00:00|10803.8|10803.8|10807.88|10807.88|10815.49|10815.49|10803.8|10803.8|0
1701684300000|2023-12-04 10:05:00|10807.97|10807.97|10822.1|10822.1|10823.85|10823.85|10807.78|10807.78|0
1701684600000|2023-12-04 10:10:00|10821.4|10821.4|10823.56|10823.56|10823.82|10823.82|10816.23|10816.23|0
1701684900000|2023-12-04 10:15:00|10823.38|10823.38|10826.2|10826.2|10826.58|10826.58|10821.11|10821.11|0
1701685200000|2023-12-04 10:20:00|10826.27|10826.27|10826.59|10826.59|10827.29|10827.29|10820.84|10820.84|0
1701685500000|2023-12-04 10:25:00|10826.52|10826.52|10834.05|10834.05|10835.02|10835.02|10824.49|10824.49|0
1701685800000|2023-12-04 10:30:00|10834.4|10834.4|10825.53|10825.53|10834.4|10834.4|10825.53|10825.53|0
1701686100000|2023-12-04 10:35:00|10825.71|10825.71|10824.89|10824.89|10826.98|10826.98|10824.61|10824.61|0
1701686400000|2023-12-04 10:40:00|10825.05|10825.05|10817.7|10817.7|10825.05|10825.05|10815.79|10815.79|0
1701686700000|2023-12-04 10:45:00|10817.88|10817.88|10815.97|10815.97|10820.43|10820.43|10809.76|10809.76|0
1701687000000|2023-12-04 10:50:00|10815.74|10815.74|10820.41|10820.41|10820.93|10820.93|10815.49|10815.49|0
1701687300000|2023-12-04 10:55:00|10820.23|10820.23|10820.4|10820.4|10823.84|10823.84|10820.04|10820.04|0
1701687600000|2023-12-04 11:00:00|10821.18|10821.18|10836.2|10836.2|10836.2|10836.2|10821.18|10821.18|0
1701687900000|2023-12-04 11:05:00|10833.83|10833.83|10829.88|10829.88|10838.36|10838.36|10829.88|10829.88|0
1701688200000|2023-12-04 11:10:00|10829.1|10829.1|10837.98|10837.98|10838.76|10838.76|10828.91|10828.91|0
1701688500000|2023-12-04 11:15:00|10838.51|10838.51|10845.87|10845.87|10846.57|10846.57|10837.98|10837.98|0
1701688800000|2023-12-04 11:20:00|10845.95|10845.95|10855.64|10855.64|10855.64|10855.64|10845.6|10845.6|0
1701689100000|2023-12-04 11:25:00|10855.99|10855.99|10855.21|10855.21|10856.77|10856.77|10852.18|10852.18|0
1701689400000|2023-12-04 11:30:00|10855.58|10855.58|10857.77|10857.77|10858.39|10858.39|10855.48|10855.48|0
1701689700000|2023-12-04 11:35:00|10857.62|10857.62|10855.68|10855.68|10857.96|10857.96|10853.24|10853.24|0
1701690000000|2023-12-04 11:40:00|10855.85|10855.85|10856.64|10856.64|10856.64|10856.64|10851.91|10851.91|0
1701690300000|2023-12-04 11:45:00|10856.49|10856.49|10850.57|10850.57|10856.85|10856.85|10850.17|10850.17|0
1701690600000|2023-12-04 11:50:00|10850.34|10850.34|10850.64|10850.64|10850.64|10850.64|10845.02|10845.02|0
1701690900000|2023-12-04 11:55:00|10850.99|10850.99|10845.73|10845.73|10850.99|10850.99|10844.77|10844.77|0
1701691200000|2023-12-04 12:00:00|10845.37|10845.37|10839.22|10839.22|10845.6|10845.6|10838.86|10838.86|0
1701691500000|2023-12-04 12:05:00|10839.04|10839.04|10841.67|10841.67|10841.67|10841.67|10837.91|10837.91|0
1701691800000|2023-12-04 12:10:00|10841.9|10841.9|10840.89|10840.89|10841.92|10841.92|10840.14|10840.14|0
1701692100000|2023-12-04 12:15:00|10841.06|10841.06|10840.92|10840.92|10842.27|10842.27|10837.62|10837.62|0
1701692400000|2023-12-04 12:20:00|10840.74|10840.74|10840.3|10840.3|10840.74|10840.74|10839.79|10839.79|0
1701692700000|2023-12-04 12:25:00|10840.39|10840.39|10847.64|10847.64|10847.64|10847.64|10837.51|10837.51|0
1701693000000|2023-12-04 12:30:00|10847.54|10847.54|10845.13|10845.13|10847.63|10847.63|10841.72|10841.72|0
1701693300000|2023-12-04 12:35:00|10845.22|10845.22|10844.97|10844.97|10845.59|10845.59|10844.71|10844.71|0
1701693600000|2023-12-04 12:40:00|10845.66|10845.66|10846.28|10846.28|10847.24|10847.24|10843.47|10843.47|0
1701693900000|2023-12-04 12:45:00|10848.65|10848.65|10847.69|10847.69|10850.24|10850.24|10847.16|10847.16|0
1701694200000|2023-12-04 12:50:00|10847.91|10847.91|10850.36|10850.36|10850.88|10850.88|10847.91|10847.91|0
1701694500000|2023-12-04 12:55:00|10850.18|10850.18|10859.77|10859.77|10860.48|10860.48|10850.18|10850.18|0
1701694800000|2023-12-04 13:00:00|10859.68|10859.68|10858.54|10858.54|10859.68|10859.68|10853.01|10853.01|0
1701695100000|2023-12-04 13:05:00|10858.89|10858.89|10850.38|10850.38|10859.25|10859.25|10850.12|10850.12|0
1701695400000|2023-12-04 13:10:00|10850.53|10850.53|10853.06|10853.06|10853.06|10853.06|10848.57|10848.57|0
1701695700000|2023-12-04 13:15:00|10850.69|10850.69|10854.5|10854.5|10854.67|10854.67|10850.69|10850.69|0
1701696000000|2023-12-04 13:20:00|10854.33|10854.33|10859.21|10859.21|10859.39|10859.39|10853.54|10853.54|0
1701696300000|2023-12-04 13:25:00|10859.3|10859.3|10851.56|10851.56|10863.41|10863.41|10851.38|10851.38|0
1701696600000|2023-12-04 13:30:00|10851.64|10851.64|10846.58|10846.58|10851.64|10851.64|10846.58|10846.58|0
1701696900000|2023-12-04 13:35:00|10846.51|10846.51|10846.22|10846.22|10846.51|10846.51|10840.4|10840.4|0
1701697200000|2023-12-04 13:40:00|10843.85|10843.85|10841.06|10841.06|10844.46|10844.46|10840.63|10840.63|0
1701697500000|2023-12-04 13:45:00|10841.21|10841.21|10842.94|10842.94|10843.41|10843.41|10840.8|10840.8|0
1701697800000|2023-12-04 13:50:00|10842.84|10842.84|10846.7|10846.7|10849.07|10849.07|10842.84|10842.84|0
1701698100000|2023-12-04 13:55:00|10847.06|10847.06|10844.1|10844.1|10847.06|10847.06|10844.1|10844.1|0
1701698400000|2023-12-04 14:00:00|10841.73|10841.73|10843.99|10843.99|10844.1|10844.1|10841.73|10841.73|0
1701698700000|2023-12-04 14:05:00|10844.88|10844.88|10842.91|10842.91|10848.94|10848.94|10842.91|10842.91|0
1701699000000|2023-12-04 14:10:00|10842.13|10842.13|10842.44|10842.44|10842.44|10842.44|10839.9|10839.9|0
1701699300000|2023-12-04 14:15:00|10842.27|10842.27|10852.74|10852.74|10853.26|10853.26|10841.65|10841.65|0
1701699600000|2023-12-04 14:20:00|10848|10848|10854.88|10854.88|10855.14|10855.14|10848|10848|0
1701699900000|2023-12-04 14:25:00|10855.23|10855.23|10854.76|10854.76|10858.82|10858.82|10852.44|10852.44|0
1701700200000|2023-12-04 14:30:00|10852.39|10852.39|10876.2|10876.2|10876.2|10876.2|10852.39|10852.39|0
1701700500000|2023-12-04 14:35:00|10876.9|10876.9|10879.27|10879.27|10883.21|10883.21|10875.93|10875.93|0
1701700800000|2023-12-04 14:40:00|10879.09|10879.09|10879.2|10879.2|10885.37|10885.37|10875.73|10875.73|0
1701701100000|2023-12-04 14:45:00|10878.42|10878.42|10878.24|10878.24|10881.05|10881.05|10872.99|10872.99|0
1701701400000|2023-12-04 14:50:00|10875.87|10875.87|10861.94|10861.94|10875.87|10875.87|10859.31|10859.31|0
1701701700000|2023-12-04 14:55:00|10861.24|10861.24|10855.95|10855.95|10861.59|10861.59|10853.64|10853.64|0
1701702000000|2023-12-04 15:00:00|10856.47|10856.47|10875.48|10875.48|10875.48|10875.48|10854.99|10854.99|0
1701702300000|2023-12-04 15:05:00|10876|10876|10879.35|10879.35|10879.35|10879.35|10871.14|10871.14|0
1701702600000|2023-12-04 15:10:00|10881.72|10881.72|10874.65|10874.65|10885.06|10885.06|10874.39|10874.39|0
1701702900000|2023-12-04 15:15:00|10874.91|10874.91|10871.23|10871.23|10875.17|10875.17|10867.23|10867.23|0
1701703200000|2023-12-04 15:20:00|10873.6|10873.6|10867.88|10867.88|10875.97|10875.97|10865.51|10865.51|0
1701703500000|2023-12-04 15:25:00|10867.71|10867.71|10861.97|10861.97|10867.86|10867.86|10860.01|10860.01|0
1701703800000|2023-12-04 15:30:00|10861.71|10861.71|10857.11|10857.11|10861.71|10861.71|10852.6|10852.6|0
1701704100000|2023-12-04 15:35:00|10856.93|10856.93|10855.63|10855.63|10857.33|10857.33|10852.65|10852.65|0
1701704400000|2023-12-04 15:40:00|10853.26|10853.26|10856.91|10856.91|10857.26|10857.26|10847.46|10847.46|0
1701704700000|2023-12-04 15:45:00|10857.09|10857.09|10859.59|10859.59|10860.03|10860.03|10854.72|10854.72|0
1701705000000|2023-12-04 15:50:00|10859.77|10859.77|10859.73|10859.73|10862.9|10862.9|10858.16|10858.16|0
1701705300000|2023-12-04 15:55:00|10859.99|10859.99|10854.41|10854.41|10863.03|10863.03|10854.23|10854.23|0
1701705600000|2023-12-04 16:00:00|10854.15|10854.15|10850.95|10850.95|10854.41|10854.41|10850.2|10850.2|0
1701705900000|2023-12-04 16:05:00|10851.29|10851.29|10853.18|10853.18|10854.9|10854.9|10850.68|10850.68|0
1701706200000|2023-12-04 16:10:00|10853|10853|10846.72|10846.72|10853|10853|10846.1|10846.1|0
1701706500000|2023-12-04 16:15:00|10846.9|10846.9|10849.08|10849.08|10852.58|10852.58|10846|10846|0
1701706800000|2023-12-04 16:20:00|10849.01|10849.01|10857.33|10857.33|10857.99|10857.99|10849.01|10849.01|0
1701707100000|2023-12-04 16:25:00|10854.96|10854.96|10856.11|10856.11|10860.35|10860.35|10851.64|10851.64|0
1701764100000|2023-12-05 08:15:00|10841.91|10841.91|10847.53|10847.53|10848.24|10848.24|10830.78|10830.78|0
1701764400000|2023-12-05 08:20:00|10847.79|10847.79|10843.9|10843.9|10855.76|10855.76|10843.9|10843.9|0
1701764700000|2023-12-05 08:25:00|10841.53|10841.53|10830.56|10830.56|10841.53|10841.53|10826.02|10826.02|0
1701765000000|2023-12-05 08:30:00|10831.98|10831.98|10877.48|10877.48|10878.64|10878.64|10831.98|10831.98|0
1701765300000|2023-12-05 08:35:00|10877.76|10877.76|10882.03|10882.03|10882.03|10882.03|10868.92|10868.92|0
1701765600000|2023-12-05 08:40:00|10879.66|10879.66|10896.06|10896.06|10903.52|10903.52|10879.47|10879.47|0
1701765900000|2023-12-05 08:45:00|10893.69|10893.69|10896.79|10896.79|10896.79|10896.79|10884.86|10884.86|0
1701766200000|2023-12-05 08:50:00|10896.94|10896.94|10892.82|10892.82|10903.05|10903.05|10892.46|10892.46|0
1701766500000|2023-12-05 08:55:00|10893.17|10893.17|10890.04|10890.04|10896.74|10896.74|10890.04|10890.04|0
1701766800000|2023-12-05 09:00:00|10892.41|10892.41|10892.02|10892.02|10892.41|10892.41|10886.08|10886.08|0
1701767100000|2023-12-05 09:05:00|10894.39|10894.39|10911.01|10911.01|10911.01|10911.01|10892.28|10892.28|0
1701767400000|2023-12-05 09:10:00|10913.38|10913.38|10928.3|10928.3|10928.65|10928.65|10913.38|10913.38|0
1701767700000|2023-12-05 09:15:00|10925.93|10925.93|10913.45|10913.45|10925.93|10925.93|10911.5|10911.5|0
1701768000000|2023-12-05 09:20:00|10913.19|10913.19|10904.14|10904.14|10915.62|10915.62|10903.6|10903.6|0
1701768300000|2023-12-05 09:25:00|10903.88|10903.88|10904.96|10904.96|10906.99|10906.99|10903.72|10903.72|0
1701768600000|2023-12-05 09:30:00|10906|10906|10902.59|10902.59|10907.87|10907.87|10901.08|10901.08|0
1701768900000|2023-12-05 09:35:00|10903.13|10903.13|10906.12|10906.12|10908.93|10908.93|10902.7|10902.7|0
1701769200000|2023-12-05 09:40:00|10901.38|10901.38|10904.8|10904.8|10907.79|10907.79|10901.38|10901.38|0
1701769500000|2023-12-05 09:45:00|10907.17|10907.17|10904.08|10904.08|10907.17|10907.17|10901.04|10901.04|0
1701769800000|2023-12-05 09:50:00|10904.43|10904.43|10903.78|10903.78|10906.11|10906.11|10901.37|10901.37|0
1701770100000|2023-12-05 09:55:00|10901.41|10901.41|10898.97|10898.97|10903.78|10903.78|10898.97|10898.97|0
1701770400000|2023-12-05 10:00:00|10897.93|10897.93|10891.94|10891.94|10898.33|10898.33|10891.94|10891.94|0
1701770700000|2023-12-05 10:05:00|10892.11|10892.11|10883.53|10883.53|10892.29|10892.29|10882.72|10882.72|0
1701771000000|2023-12-05 10:10:00|10883.35|10883.35|10875.09|10875.09|10883.35|10883.35|10873.61|10873.61|0
1701771300000|2023-12-05 10:15:00|10875.27|10875.27|10883.47|10883.47|10883.9|10883.9|10875.09|10875.09|0
1701771600000|2023-12-05 10:20:00|10885.84|10885.84|10889.1|10889.1|10889.45|10889.45|10883.47|10883.47|0
1701771900000|2023-12-05 10:25:00|10888.92|10888.92|10890.54|10890.54|10896.47|10896.47|10886.55|10886.55|0
1701772200000|2023-12-05 10:30:00|10890.72|10890.72|10896.89|10896.89|10896.89|10896.89|10888.87|10888.87|0
1701772500000|2023-12-05 10:35:00|10894.52|10894.52|10889.52|10889.52|10894.52|10894.52|10889.52|10889.52|0
1701772800000|2023-12-05 10:40:00|10889.33|10889.33|10886.28|10886.28|10889.59|10889.59|10883.16|10883.16|0
1701773100000|2023-12-05 10:45:00|10886.81|10886.81|10880.87|10880.87|10886.81|10886.81|10879.38|10879.38|0
1701773400000|2023-12-05 10:50:00|10880.52|10880.52|10874.89|10874.89|10880.52|10880.52|10870.61|10870.61|0
1701773700000|2023-12-05 10:55:00|10874.53|10874.53|10872.89|10872.89|10876.57|10876.57|10872.03|10872.03|0
1701774000000|2023-12-05 11:00:00|10872.98|10872.98|10870.04|10870.04|10872.98|10872.98|10865.25|10865.25|0
1701774300000|2023-12-05 11:05:00|10869.96|10869.96|10873.72|10873.72|10873.72|10873.72|10868.96|10868.96|0
1701774600000|2023-12-05 11:10:00|10873.63|10873.63|10880.63|10880.63|10880.9|10880.9|10873.63|10873.63|0
1701774900000|2023-12-05 11:15:00|10880.28|10880.28|10869.97|10869.97|10880.28|10880.28|10869.97|10869.97|0
1701775200000|2023-12-05 11:20:00|10869.75|10869.75|10871.42|10871.42|10874.5|10874.5|10869.41|10869.41|0
1701775500000|2023-12-05 11:25:00|10873.79|10873.79|10874.04|10874.04|10874.4|10874.4|10873.79|10873.79|0
1701775800000|2023-12-05 11:30:00|10874.56|10874.56|10871.61|10871.61|10876.72|10876.72|10871.39|10871.39|0
1701776100000|2023-12-05 11:35:00|10871.35|10871.35|10877.82|10877.82|10877.82|10877.82|10870.27|10870.27|0
1701776400000|2023-12-05 11:40:00|10877.6|10877.6|10873.53|10873.53|10878.2|10878.2|10871.83|10871.83|0
1701776700000|2023-12-05 11:45:00|10875.9|10875.9|10880.87|10880.87|10881.04|10881.04|10875.9|10875.9|0
1701777000000|2023-12-05 11:50:00|10880.94|10880.94|10878.66|10878.66|10880.94|10880.94|10878.21|10878.21|0
1701777300000|2023-12-05 11:55:00|10881.03|10881.03|10876.58|10876.58|10882.25|10882.25|10876.58|10876.58|0
1701777600000|2023-12-05 12:00:00|10876.76|10876.76|10877.48|10877.48|10877.63|10877.63|10874.39|10874.39|0
1701777900000|2023-12-05 12:05:00|10882.22|10882.22|10884.11|10884.11|10885.78|10885.78|10879.79|10879.79|0
1701778200000|2023-12-05 12:10:00|10883.81|10883.81|10884.48|10884.48|10886.85|10886.85|10881.04|10881.04|0
1701778500000|2023-12-05 12:15:00|10884.74|10884.74|10890.84|10890.84|10891.34|10891.34|10884.74|10884.74|0
1701778800000|2023-12-05 12:20:00|10890.66|10890.66|10896.29|10896.29|10896.29|10896.29|10888.9|10888.9|0
1701779100000|2023-12-05 12:25:00|10896.22|10896.22|10896.1|10896.1|10898.83|10898.83|10896.1|10896.1|0
1701779400000|2023-12-05 12:30:00|10896.62|10896.62|10891.03|10891.03|10896.78|10896.78|10890.13|10890.13|0
1701779700000|2023-12-05 12:35:00|10891.21|10891.21|10889.18|10889.18|10891.82|10891.82|10888.83|10888.83|0
1701780000000|2023-12-05 12:40:00|10889.54|10889.54|10890.94|10890.94|10890.94|10890.94|10887.89|10887.89|0
1701780300000|2023-12-05 12:45:00|10890.66|10890.66|10889.47|10889.47|10892.62|10892.62|10889.47|10889.47|0
1701780600000|2023-12-05 12:50:00|10887.1|10887.1|10885.77|10885.77|10890.5|10890.5|10885.41|10885.41|0
1701780900000|2023-12-05 12:55:00|10888.14|10888.14|10894.55|10894.55|10894.74|10894.74|10888.14|10888.14|0
1701781200000|2023-12-05 13:00:00|10892.18|10892.18|10893.5|10893.5|10896.74|10896.74|10892.18|10892.18|0
1701781500000|2023-12-05 13:05:00|10891.13|10891.13|10900.36|10900.36|10900.36|10900.36|10890.96|10890.96|0
1701781800000|2023-12-05 13:10:00|10901.4|10901.4|10891.49|10891.49|10903.51|10903.51|10891.49|10891.49|0
1701782100000|2023-12-05 13:15:00|10892.01|10892.01|10890.72|10890.72|10894.38|10894.38|10890.37|10890.37|0
1701782400000|2023-12-05 13:20:00|10893.09|10893.09|10894.12|10894.12|10894.12|10894.12|10891.57|10891.57|0
1701782700000|2023-12-05 13:25:00|10894.38|10894.38|10890.94|10890.94|10897.76|10897.76|10890.48|10890.48|0
1701783000000|2023-12-05 13:30:00|10891.46|10891.46|10886.9|10886.9|10893.83|10893.83|10884.23|10884.23|0
1701783300000|2023-12-05 13:35:00|10887.08|10887.08|10881.3|10881.3|10887.26|10887.26|10878.49|10878.49|0
1701783600000|2023-12-05 13:40:00|10881.22|10881.22|10880.25|10880.25|10881.22|10881.22|10876.48|10876.48|0
1701783900000|2023-12-05 13:45:00|10881.31|10881.31|10882.79|10882.79|10882.79|10882.79|10880.25|10880.25|0
1701784200000|2023-12-05 13:50:00|10883.14|10883.14|10890.74|10890.74|10890.93|10890.93|10883.14|10883.14|0
1701784500000|2023-12-05 13:55:00|10890.22|10890.22|10883.79|10883.79|10893.62|10893.62|10883.44|10883.44|0
1701784800000|2023-12-05 14:00:00|10883.96|10883.96|10881.99|10881.99|10884.49|10884.49|10879.4|10879.4|0
1701785100000|2023-12-05 14:05:00|10881.64|10881.64|10880.54|10880.54|10881.64|10881.64|10876.22|10876.22|0
1701785400000|2023-12-05 14:10:00|10880.46|10880.46|10878.62|10878.62|10881.64|10881.64|10878.1|10878.1|0
1701785700000|2023-12-05 14:15:00|10878.55|10878.55|10881.98|10881.98|10884.79|10884.79|10878.55|10878.55|0
1701786000000|2023-12-05 14:20:00|10884.35|10884.35|10887|10887|10887|10887|10884.35|10884.35|0
1701786300000|2023-12-05 14:25:00|10889.37|10889.37|10891.52|10891.52|10900.56|10900.56|10889.27|10889.27|0
1701786600000|2023-12-05 14:30:00|10890.48|10890.48|10893.71|10893.71|10894.58|10894.58|10880.1|10880.1|0
1701786900000|2023-12-05 14:35:00|10893.89|10893.89|10891.6|10891.6|10897.64|10897.64|10889.05|10889.05|0
1701787200000|2023-12-05 14:40:00|10891.52|10891.52|10895.82|10895.82|10897.04|10897.04|10889.79|10889.79|0
1701787500000|2023-12-05 14:45:00|10895.75|10895.75|10921.33|10921.33|10922.21|10922.21|10893.46|10893.46|0
1701787800000|2023-12-05 14:50:00|10921.59|10921.59|10932.54|10932.54|10937.85|10937.85|10921.33|10921.33|0
1701788100000|2023-12-05 14:55:00|10930.17|10930.17|10920.37|10920.37|10930.17|10930.17|10913.87|10913.87|0
1701788400000|2023-12-05 15:00:00|10921.41|10921.41|10918.61|10918.61|10929.15|10929.15|10913.71|10913.71|0
1701788700000|2023-12-05 15:05:00|10918.53|10918.53|10909.91|10909.91|10918.53|10918.53|10909.91|10909.91|0
1701789000000|2023-12-05 15:10:00|10910.17|10910.17|10914.3|10914.3|10914.32|10914.32|10907.55|10907.55|0
1701789300000|2023-12-05 15:15:00|10914.49|10914.49|10908.3|10908.3|10918.17|10918.17|10907.66|10907.66|0
1701789600000|2023-12-05 15:20:00|10908.47|10908.47|10925.54|10925.54|10927.73|10927.73|10908.47|10908.47|0
1701789900000|2023-12-05 15:25:00|10925.37|10925.37|10920.91|10920.91|10925.8|10925.8|10916.55|10916.55|0
1701790200000|2023-12-05 15:30:00|10921.1|10921.1|10916.94|10916.94|10922.09|10922.09|10913.3|10913.3|0
1701790500000|2023-12-05 15:35:00|10916.78|10916.78|10923.81|10923.81|10924.35|10924.35|10916.78|10916.78|0
1701790800000|2023-12-05 15:40:00|10923.03|10923.03|10922.53|10922.53|10923.39|10923.39|10916.9|10916.9|0
1701791100000|2023-12-05 15:45:00|10922.17|10922.17|10922.36|10922.36|10923.15|10923.15|10917.33|10917.33|0
1701791400000|2023-12-05 15:50:00|10919.99|10919.99|10933.39|10933.39|10933.57|10933.57|10919.99|10919.99|0
1701791700000|2023-12-05 15:55:00|10933.54|10933.54|10940.73|10940.73|10941.08|10941.08|10933.36|10933.36|0
1701792000000|2023-12-05 16:00:00|10938.36|10938.36|10948.3|10948.3|10950.59|10950.59|10937.58|10937.58|0
1701792300000|2023-12-05 16:05:00|10948.48|10948.48|10941.38|10941.38|10948.48|10948.48|10941.2|10941.2|0
1701792600000|2023-12-05 16:10:00|10941.12|10941.12|10941.69|10941.69|10944.06|10944.06|10935.55|10935.55|0
1701792900000|2023-12-05 16:15:00|10941.87|10941.87|10933.19|10933.19|10942.3|10942.3|10931.45|10931.45|0
1701793200000|2023-12-05 16:20:00|10932.84|10932.84|10934.91|10934.91|10936.38|10936.38|10932.49|10932.49|0
1701793500000|2023-12-05 16:25:00|10934.56|10934.56|10931.88|10931.88|10936.28|10936.28|10931.74|10931.74|0
1701850500000|2023-12-06 08:15:00|10991.99|10991.99|10989.43|10989.43|11001.91|11001.91|10983.56|10983.56|0
1701850800000|2023-12-06 08:20:00|10989.25|10989.25|11008.33|11008.33|11014.04|11014.04|10983.06|10983.06|0
1701851100000|2023-12-06 08:25:00|11013.07|11013.07|11021.27|11021.27|11023.38|11023.38|11010.7|11010.7|0
1701851400000|2023-12-06 08:30:00|11021.55|11021.55|11007.58|11007.58|11021.55|11021.55|10998.16|10998.16|0
1701851700000|2023-12-06 08:35:00|11007.94|11007.94|11007.86|11007.86|11012.68|11012.68|11003.64|11003.64|0
1701852000000|2023-12-06 08:40:00|11010.23|11010.23|11002.59|11002.59|11010.23|11010.23|11000.59|11000.59|0
1701852300000|2023-12-06 08:45:00|11002.61|11002.61|11012.95|11012.95|11013.64|11013.64|11002.09|11002.09|0
1701852600000|2023-12-06 08:50:00|11013.73|11013.73|11017.41|11017.41|11017.41|11017.41|11013.73|11013.73|0
1701852900000|2023-12-06 08:55:00|11017.67|11017.67|11024.16|11024.16|11024.94|11024.94|11017.67|11017.67|0
1701853200000|2023-12-06 09:00:00|11026.53|11026.53|11018.09|11018.09|11027.06|11027.06|11015.72|11015.72|0
1701853500000|2023-12-06 09:05:00|11018.45|11018.45|11020.29|11020.29|11022.49|11022.49|11016.08|11016.08|0
1701853800000|2023-12-06 09:10:00|11022.66|11022.66|11019.66|11019.66|11022.66|11022.66|11019.49|11019.49|0
1701854100000|2023-12-06 09:15:00|11014.92|11014.92|11008.02|11008.02|11014.92|11014.92|11003.91|11003.91|0
1701854400000|2023-12-06 09:20:00|11007.37|11007.37|11016.46|11016.46|11016.46|11016.46|11007.37|11007.37|0
1701854700000|2023-12-06 09:25:00|11016.48|11016.48|11006.45|11006.45|11016.48|11016.48|11004.19|11004.19|0
1701855000000|2023-12-06 09:30:00|11008.82|11008.82|11013.82|11013.82|11015.21|11015.21|11008.82|11008.82|0
1701855300000|2023-12-06 09:35:00|11013.47|11013.47|11012.79|11012.79|11013.82|11013.82|11010.18|11010.18|0
1701855600000|2023-12-06 09:40:00|11012.88|11012.88|11014.36|11014.36|11015.25|11015.25|11010.51|11010.51|0
1701855900000|2023-12-06 09:45:00|11013.32|11013.32|11006.22|11006.22|11013.58|11013.58|11005.92|11005.92|0
1701856200000|2023-12-06 09:50:00|11006.92|11006.92|11014.36|11014.36|11014.62|11014.62|11006.56|11006.56|0
1701856500000|2023-12-06 09:55:00|11014.71|11014.71|11021.42|11021.42|11023.79|11023.79|11014.36|11014.36|0
1701856800000|2023-12-06 10:00:00|11021.6|11021.6|11027.92|11027.92|11027.92|11027.92|11021.6|11021.6|0
1701857100000|2023-12-06 10:05:00|11027.74|11027.74|11013.15|11013.15|11028.26|11028.26|11013.07|11013.07|0
1701857400000|2023-12-06 10:10:00|11012.97|11012.97|11012.73|11012.73|11014.38|11014.38|11007.46|11007.46|0
1701857700000|2023-12-06 10:15:00|11012.55|11012.55|11011.24|11011.24|11012.55|11012.55|11007.71|11007.71|0
1701858000000|2023-12-06 10:20:00|11011.93|11011.93|11011.43|11011.43|11012.53|11012.53|11010.07|11010.07|0
1701858300000|2023-12-06 10:25:00|11013.8|11013.8|11014.57|11014.57|11017.11|11017.11|11009.54|11009.54|0
1701858600000|2023-12-06 10:30:00|11014.4|11014.4|11015.16|11015.16|11015.55|11015.55|11009.57|11009.57|0
1701858900000|2023-12-06 10:35:00|11017.53|11017.53|11018.2|11018.2|11019.54|11019.54|11016.99|11016.99|0
1701859200000|2023-12-06 10:40:00|11018.02|11018.02|11022.57|11022.57|11022.83|11022.83|11017.74|11017.74|0
1701859500000|2023-12-06 10:45:00|11022.92|11022.92|11017.46|11017.46|11024.31|11024.31|11017.46|11017.46|0
1701859800000|2023-12-06 10:50:00|11017.2|11017.2|11027.14|11027.14|11031.65|11031.65|11017.2|11017.2|0
1701860100000|2023-12-06 10:55:00|11027.29|11027.29|11034.24|11034.24|11034.24|11034.24|11026.94|11026.94|0
1701860400000|2023-12-06 11:00:00|11034.15|11034.15|11044.33|11044.33|11044.69|11044.69|11034.15|11034.15|0
1701860700000|2023-12-06 11:05:00|11045.05|11045.05|11047.54|11047.54|11047.73|11047.73|11042.32|11042.32|0
1701861000000|2023-12-06 11:10:00|11047.72|11047.72|11053.63|11053.63|11053.63|11053.63|11047.45|11047.45|0
1701861300000|2023-12-06 11:15:00|11056|11056|11053.01|11053.01|11058.73|11058.73|11052.83|11052.83|0
1701861600000|2023-12-06 11:20:00|11052.66|11052.66|11055.2|11055.2|11055.2|11055.2|11052.48|11052.48|0
1701861900000|2023-12-06 11:25:00|11054.42|11054.42|11057.16|11057.16|11060.05|11060.05|11054.42|11054.42|0
1701862200000|2023-12-06 11:30:00|11057.51|11057.51|11054.76|11054.76|11057.6|11057.6|11051.35|11051.35|0
1701862500000|2023-12-06 11:35:00|11055.46|11055.46|11055.46|11055.46|11055.82|11055.82|11052.22|11052.22|0
1701862800000|2023-12-06 11:40:00|11053.09|11053.09|11048.61|11048.61|11053.27|11053.27|11048.6|11048.6|0
1701863100000|2023-12-06 11:45:00|11049.3|11049.3|11042.7|11042.7|11049.3|11049.3|11042.7|11042.7|0
1701863400000|2023-12-06 11:50:00|11043.05|11043.05|11044.03|11044.03|11051.14|11051.14|11040.16|11040.16|0
1701863700000|2023-12-06 11:55:00|11041.66|11041.66|11041.91|11041.91|11045.7|11045.7|11039.19|11039.19|0
1701864000000|2023-12-06 12:00:00|11039.54|11039.54|11042.17|11042.17|11042.78|11042.78|11036.3|11036.3|0
1701864300000|2023-12-06 12:05:00|11041.82|11041.82|11030.57|11030.57|11041.82|11041.82|11030.47|11030.47|0
1701864600000|2023-12-06 12:10:00|11030.92|11030.92|11032.68|11032.68|11033.03|11033.03|11027.94|11027.94|0
1701864900000|2023-12-06 12:15:00|11033.55|11033.55|11042.46|11042.46|11045.01|11045.01|11033.55|11033.55|0
1701865200000|2023-12-06 12:20:00|11042.76|11042.76|11045.11|11045.11|11045.29|11045.29|11038.02|11038.02|0
1701865500000|2023-12-06 12:25:00|11042.74|11042.74|11037.57|11037.57|11045.37|11045.37|11037.57|11037.57|0
1701865800000|2023-12-06 12:30:00|11035.2|11035.2|11035.65|11035.65|11036|11036|11033.37|11033.37|0
1701866100000|2023-12-06 12:35:00|11035.73|11035.73|11040.13|11040.13|11043.55|11043.55|11033.71|11033.71|0
1701866400000|2023-12-06 12:40:00|11040.06|11040.06|11040.55|11040.55|11040.55|11040.55|11035.32|11035.32|0
1701866700000|2023-12-06 12:45:00|11042.92|11042.92|11036.59|11036.59|11042.92|11042.92|11036.59|11036.59|0
1701867000000|2023-12-06 12:50:00|11038.96|11038.96|11034.47|11034.47|11040.78|11040.78|11033.6|11033.6|0
1701867300000|2023-12-06 12:55:00|11036.84|11036.84|11037.41|11037.41|11037.41|11037.41|11036.54|11036.54|0
1701867600000|2023-12-06 13:00:00|11035.04|11035.04|11033.75|11033.75|11035.04|11035.04|11031.09|11031.09|0
1701867900000|2023-12-06 13:05:00|11033.93|11033.93|11032.2|11032.2|11033.93|11033.93|11030.42|11030.42|0
1701868200000|2023-12-06 13:10:00|11032.38|11032.38|11041.85|11041.85|11043.78|11043.78|11031.57|11031.57|0
1701868500000|2023-12-06 13:15:00|11043.62|11043.62|11036.48|11036.48|11043.92|11043.92|11034.11|11034.11|0
1701868800000|2023-12-06 13:20:00|11036.33|11036.33|11026.23|11026.23|11036.78|11036.78|11025.09|11025.09|0
1701869100000|2023-12-06 13:25:00|11025.88|11025.88|11028.22|11028.22|11030.42|11030.42|11025.88|11025.88|0
1701869400000|2023-12-06 13:30:00|11028.39|11028.39|11025.21|11025.21|11030.85|11030.85|11024.67|11024.67|0
1701869700000|2023-12-06 13:35:00|11025.03|11025.03|11026.23|11026.23|11026.53|11026.53|11023.98|11023.98|0
1701870000000|2023-12-06 13:40:00|11026.08|11026.08|11037.3|11037.3|11037.3|11037.3|11025.9|11025.9|0
1701870300000|2023-12-06 13:45:00|11039.67|11039.67|11042.62|11042.62|11045.51|11045.51|11038.68|11038.68|0
1701870600000|2023-12-06 13:50:00|11042.1|11042.1|11042.5|11042.5|11042.95|11042.95|11040.13|11040.13|0
1701870900000|2023-12-06 13:55:00|11042.85|11042.85|11047.49|11047.49|11053.22|11053.22|11042.85|11042.85|0
1701871200000|2023-12-06 14:00:00|11047.39|11047.39|11055.24|11055.24|11055.24|11055.24|11045.44|11045.44|0
1701871500000|2023-12-06 14:05:00|11054.98|11054.98|11060.6|11060.6|11060.6|11060.6|11054.46|11054.46|0
1701871800000|2023-12-06 14:10:00|11062.97|11062.97|11058.83|11058.83|11064.36|11064.36|11055.76|11055.76|0
1701872100000|2023-12-06 14:15:00|11056.46|11056.46|11057.12|11057.12|11058.83|11058.83|11052.33|11052.33|0
1701872400000|2023-12-06 14:20:00|11056.6|11056.6|11052.49|11052.49|11056.6|11056.6|11051.9|11051.9|0
1701872700000|2023-12-06 14:25:00|11052.75|11052.75|11054.16|11054.16|11054.81|11054.81|11051|11051|0
1701873000000|2023-12-06 14:30:00|11054.68|11054.68|11046.64|11046.64|11063.03|11063.03|11045.59|11045.59|0
1701873300000|2023-12-06 14:35:00|11046.46|11046.46|11040.04|11040.04|11048.03|11048.03|11040.04|11040.04|0
1701873600000|2023-12-06 14:40:00|11039.78|11039.78|11050.16|11050.16|11050.53|11050.53|11037.57|11037.57|0
1701873900000|2023-12-06 14:45:00|11051.37|11051.37|11052.16|11052.16|11055.74|11055.74|11048.78|11048.78|0
1701874200000|2023-12-06 14:50:00|11051.98|11051.98|11037.57|11037.57|11051.98|11051.98|11037.57|11037.57|0
1701874500000|2023-12-06 14:55:00|11037.39|11037.39|11041.3|11041.3|11045.56|11045.56|11037.39|11037.39|0
1701874800000|2023-12-06 15:00:00|11041.4|11041.4|11035.27|11035.27|11050.5|11050.5|11034.83|11034.83|0
1701875100000|2023-12-06 15:05:00|11035.61|11035.61|11036.53|11036.53|11041.49|11041.49|11031.55|11031.55|0
1701875400000|2023-12-06 15:10:00|11036.18|11036.18|11048.81|11048.81|11049.16|11049.16|11036.18|11036.18|0
1701875700000|2023-12-06 15:15:00|11049.33|11049.33|11045.97|11045.97|11050.03|11050.03|11043.82|11043.82|0
1701876000000|2023-12-06 15:20:00|11045.79|11045.79|11040.62|11040.62|11045.96|11045.96|11040.36|11040.36|0
1701876300000|2023-12-06 15:25:00|11040.81|11040.81|11030.38|11030.38|11040.81|11040.81|11029.92|11029.92|0
1701876600000|2023-12-06 15:30:00|11030.9|11030.9|11031.82|11031.82|11034.38|11034.38|11027.34|11027.34|0
1701876900000|2023-12-06 15:35:00|11032.08|11032.08|11029.26|11029.26|11032.6|11032.6|11028.91|11028.91|0
1701877200000|2023-12-06 15:40:00|11029.07|11029.07|11029.4|11029.4|11031.52|11031.52|11025.56|11025.56|0
1701877500000|2023-12-06 15:45:00|11028.26|11028.26|11022.54|11022.54|11028.26|11028.26|11019.79|11019.79|0
1701877800000|2023-12-06 15:50:00|11022.46|11022.46|11013.54|11013.54|11022.46|11022.46|11013.54|11013.54|0
1701878100000|2023-12-06 15:55:00|11013.19|11013.19|11008.5|11008.5|11014.09|11014.09|11007.72|11007.72|0
1701878400000|2023-12-06 16:00:00|11008.85|11008.85|11002.26|11002.26|11014.19|11014.19|11002.26|11002.26|0
1701878700000|2023-12-06 16:05:00|11002.78|11002.78|11013.22|11013.22|11015.47|11015.47|11002.61|11002.61|0
1701879000000|2023-12-06 16:10:00|11013.57|11013.57|11014.18|11014.18|11018.86|11018.86|11013.29|11013.29|0
1701879300000|2023-12-06 16:15:00|11014.44|11014.44|11014.53|11014.53|11016.9|11016.9|11014.44|11014.44|0
1701879600000|2023-12-06 16:20:00|11014.87|11014.87|11009.17|11009.17|11015.71|11015.71|11007.02|11007.02|0
1701879900000|2023-12-06 16:25:00|11008.91|11008.91|11008.03|11008.03|11011.41|11011.41|11002.26|11002.26|0
1701936900000|2023-12-07 08:15:00|10978.55|10978.55|10985.6|10985.6|10986.28|10986.28|10970.54|10970.54|0
1701937200000|2023-12-07 08:20:00|10985.52|10985.52|10979.08|10979.08|10989.55|10989.55|10979.08|10979.08|0
1701937500000|2023-12-07 08:25:00|10979.98|10979.98|10971.08|10971.08|10984.72|10984.72|10971.08|10971.08|0
1701937800000|2023-12-07 08:30:00|10971.78|10971.78|10965.15|10965.15|10975.62|10975.62|10964.91|10964.91|0
1701938100000|2023-12-07 08:35:00|10965.45|10965.45|10957.38|10957.38|10974.29|10974.29|10956.96|10956.96|0
1701938400000|2023-12-07 08:40:00|10957.04|10957.04|10959.43|10959.43|10961.8|10961.8|10954.88|10954.88|0
1701938700000|2023-12-07 08:45:00|10958.96|10958.96|10944.09|10944.09|10959.76|10959.76|10942.75|10942.75|0
1701939000000|2023-12-07 08:50:00|10943.74|10943.74|10958.59|10958.59|10959.42|10959.42|10943.74|10943.74|0
1701939300000|2023-12-07 08:55:00|10958.69|10958.69|10960.6|10960.6|10963.04|10963.04|10954.32|10954.32|0
1701939600000|2023-12-07 09:00:00|10961.64|10961.64|10964.03|10964.03|10964.03|10964.03|10956.01|10956.01|0
1701939900000|2023-12-07 09:05:00|10964.39|10964.39|10975.79|10975.79|10980.87|10980.87|10964.39|10964.39|0
1701940200000|2023-12-07 09:10:00|10975.61|10975.61|10972.95|10972.95|10977.01|10977.01|10972.6|10972.6|0
1701940500000|2023-12-07 09:15:00|10973.13|10973.13|10979.67|10979.67|10979.67|10979.67|10966.61|10966.61|0
1701940800000|2023-12-07 09:20:00|10980.03|10980.03|10984.1|10984.1|10985.31|10985.31|10979.15|10979.15|0
1701941100000|2023-12-07 09:25:00|10983.74|10983.74|10987.86|10987.86|10987.86|10987.86|10980.29|10980.29|0
1701941400000|2023-12-07 09:30:00|10987.77|10987.77|10985.92|10985.92|10990.61|10990.61|10985.92|10985.92|0
1701941700000|2023-12-07 09:35:00|10986.11|10986.11|10982.57|10982.57|10986.11|10986.11|10979.13|10979.13|0
1701942000000|2023-12-07 09:40:00|10980.2|10980.2|10983.96|10983.96|10984.4|10984.4|10977.48|10977.48|0
1701942300000|2023-12-07 09:45:00|10981.59|10981.59|10992.92|10992.92|10994.42|10994.42|10979.22|10979.22|0
1701942600000|2023-12-07 09:50:00|10990.55|10990.55|10992|10992|10994.37|10994.37|10989.11|10989.11|0
1701942900000|2023-12-07 09:55:00|10992.1|10992.1|10995.59|10995.59|10997.11|10997.11|10992.1|10992.1|0
1701943200000|2023-12-07 10:00:00|10995.29|10995.29|10988.08|10988.08|10995.29|10995.29|10987.03|10987.03|0
1701943500000|2023-12-07 10:05:00|10990.45|10990.45|10984.83|10984.83|10990.71|10990.71|10984.48|10984.48|0
1701943800000|2023-12-07 10:10:00|10985.01|10985.01|10980.15|10980.15|10985.01|10985.01|10980.15|10980.15|0
1701944100000|2023-12-07 10:15:00|10980.32|10980.32|10981.93|10981.93|10981.93|10981.93|10980.32|10980.32|0
1701944400000|2023-12-07 10:20:00|10981.74|10981.74|10984.69|10984.69|10985.22|10985.22|10981.51|10981.51|0
1701944700000|2023-12-07 10:25:00|10984.87|10984.87|10988.19|10988.19|10988.19|10988.19|10984.78|10984.78|0
1701945000000|2023-12-07 10:30:00|10988.37|10988.37|10983.26|10983.26|10988.37|10988.37|10982.73|10982.73|0
1701945300000|2023-12-07 10:35:00|10983.62|10983.62|10987.22|10987.22|10991.86|10991.86|10983.62|10983.62|0
1701945600000|2023-12-07 10:40:00|10987.74|10987.74|10986.98|10986.98|10989.94|10989.94|10986.63|10986.63|0
1701945900000|2023-12-07 10:45:00|10986.63|10986.63|10985.01|10985.01|10987.6|10987.6|10982.77|10982.77|0
1701946200000|2023-12-07 10:50:00|10985.53|10985.53|10985.67|10985.67|10987.68|10987.68|10978.66|10978.66|0
1701946500000|2023-12-07 10:55:00|10986.02|10986.02|10987.22|10987.22|10988.89|10988.89|10985.94|10985.94|0
1701946800000|2023-12-07 11:00:00|10986.7|10986.7|10984.58|10984.58|10987.08|10987.08|10983.75|10983.75|0
1701947100000|2023-12-07 11:05:00|10983.68|10983.68|10988.14|10988.14|10988.14|10988.14|10983.48|10983.48|0
1701947400000|2023-12-07 11:10:00|10988.32|10988.32|10992.19|10992.19|10992.19|10992.19|10988.32|10988.32|0
1701947700000|2023-12-07 11:15:00|10989.82|10989.82|10987.46|10987.46|10989.83|10989.83|10987.46|10987.46|0
1701948000000|2023-12-07 11:20:00|10988.15|10988.15|10989.67|10989.67|10990.7|10990.7|10987.36|10987.36|0
1701948300000|2023-12-07 11:25:00|10990.02|10990.02|10988.68|10988.68|10994.31|10994.31|10988.68|10988.68|0
1701948600000|2023-12-07 11:30:00|10989.06|10989.06|10996.37|10996.37|10997.24|10997.24|10989.06|10989.06|0
1701948900000|2023-12-07 11:35:00|10996.63|10996.63|10996.35|10996.35|10997.67|10997.67|10995.49|10995.49|0
1701949200000|2023-12-07 11:40:00|10996.53|10996.53|10996.27|10996.27|10998.09|10998.09|10995.31|10995.31|0
1701949500000|2023-12-07 11:45:00|10996.45|10996.45|11005|11005|11005|11005|10996.14|10996.14|0
1701949800000|2023-12-07 11:50:00|11005.35|11005.35|10994.16|10994.16|11005.7|11005.7|10994.16|10994.16|0
1701950100000|2023-12-07 11:55:00|10993.11|10993.11|10994.54|10994.54|10994.8|10994.8|10992.07|10992.07|0
1701950400000|2023-12-07 12:00:00|10994.19|10994.19|10988.21|10988.21|10994.19|10994.19|10988.21|10988.21|0
1701950700000|2023-12-07 12:05:00|10988.89|10988.89|10993.23|10993.23|10993.42|10993.42|10988.04|10988.04|0
1701951000000|2023-12-07 12:10:00|10993.53|10993.53|10993.48|10993.48|10994.02|10994.02|10990.99|10990.99|0
1701951300000|2023-12-07 12:15:00|10993.78|10993.78|10991.98|10991.98|10994.83|10994.83|10991.63|10991.63|0
1701951600000|2023-12-07 12:20:00|10991.79|10991.79|10986.17|10986.17|10996.01|10996.01|10986.17|10986.17|0
1701951900000|2023-12-07 12:25:00|10985.82|10985.82|10985.96|10985.96|10986.17|10986.17|10982.05|10982.05|0
1701952200000|2023-12-07 12:30:00|10986.14|10986.14|10981.57|10981.57|10988.43|10988.43|10981.05|10981.05|0
1701952500000|2023-12-07 12:35:00|10982.02|10982.02|10974.43|10974.43|10982.74|10982.74|10973.37|10973.37|0
1701952800000|2023-12-07 12:40:00|10973.98|10973.98|10969.45|10969.45|10974.43|10974.43|10968.92|10968.92|0
1701953100000|2023-12-07 12:45:00|10969.71|10969.71|10966.91|10966.91|10969.97|10969.97|10964.98|10964.98|0
1701953400000|2023-12-07 12:50:00|10966.54|10966.54|10967.35|10967.35|10968.09|10968.09|10966.54|10966.54|0
1701953700000|2023-12-07 12:55:00|10969.72|10969.72|10974.99|10974.99|10974.99|10974.99|10969.72|10969.72|0
1701954000000|2023-12-07 13:00:00|10975.17|10975.17|10977.63|10977.63|10977.63|10977.63|10969.11|10969.11|0
1701954300000|2023-12-07 13:05:00|10977.98|10977.98|10977.78|10977.78|10981.76|10981.76|10977.02|10977.02|0
1701954600000|2023-12-07 13:10:00|10978.47|10978.47|10981.91|10981.91|10981.91|10981.91|10978.37|10978.37|0
1701954900000|2023-12-07 13:15:00|10979.54|10979.54|10977.28|10977.28|10981.39|10981.39|10974.54|10974.54|0
1701955200000|2023-12-07 13:20:00|10977.47|10977.47|10967.17|10967.17|10977.47|10977.47|10966.09|10966.09|0
1701955500000|2023-12-07 13:25:00|10967.02|10967.02|10975.75|10975.75|10977.84|10977.84|10966.93|10966.93|0
1701955800000|2023-12-07 13:30:00|10977.15|10977.15|10967.54|10967.54|10977.3|10977.3|10967.26|10967.26|0
1701956100000|2023-12-07 13:35:00|10965.17|10965.17|10965.23|10965.23|10966.13|10966.13|10963.41|10963.41|0
1701956400000|2023-12-07 13:40:00|10965.77|10965.77|10969.64|10969.64|10972.25|10972.25|10965.77|10965.77|0
1701956700000|2023-12-07 13:45:00|10970.17|10970.17|10970.68|10970.68|10973.15|10973.15|10968.93|10968.93|0
1701957000000|2023-12-07 13:50:00|10969.63|10969.63|10968.18|10968.18|10970.55|10970.55|10968.18|10968.18|0
1701957300000|2023-12-07 13:55:00|10965.81|10965.81|10977.45|10977.45|10977.45|10977.45|10965.81|10965.81|0
1701957600000|2023-12-07 14:00:00|10977.75|10977.75|10976.31|10976.31|10978.32|10978.32|10974.83|10974.83|0
1701957900000|2023-12-07 14:05:00|10975.78|10975.78|10979.43|10979.43|10982.58|10982.58|10975.6|10975.6|0
1701958200000|2023-12-07 14:10:00|10980.04|10980.04|10989.79|10989.79|10989.79|10989.79|10979.69|10979.69|0
1701958500000|2023-12-07 14:15:00|10990.09|10990.09|10992.16|10992.16|10992.16|10992.16|10989.59|10989.59|0
1701958800000|2023-12-07 14:20:00|10994.53|10994.53|10988.53|10988.53|10994.53|10994.53|10988.53|10988.53|0
1701959100000|2023-12-07 14:25:00|10988.25|10988.25|10986.17|10986.17|10988.25|10988.25|10985.91|10985.91|0
1701959400000|2023-12-07 14:30:00|10986.15|10986.15|10972.36|10972.36|10986.58|10986.58|10962.61|10962.61|0
1701959700000|2023-12-07 14:35:00|10972.01|10972.01|10974.95|10974.95|10978.28|10978.28|10971.49|10971.49|0
1701960000000|2023-12-07 14:40:00|10974.88|10974.88|10971.71|10971.71|10979.13|10979.13|10971.71|10971.71|0
1701960300000|2023-12-07 14:45:00|10974.08|10974.08|10972.57|10972.57|10974.19|10974.19|10970.28|10970.28|0
1701960600000|2023-12-07 14:50:00|10972.92|10972.92|10974.36|10974.36|10977.07|10977.07|10967.31|10967.31|0
1701960900000|2023-12-07 14:55:00|10974.29|10974.29|10978.59|10978.59|10978.59|10978.59|10971.2|10971.2|0
1701961200000|2023-12-07 15:00:00|10978.33|10978.33|10965.68|10965.68|10978.33|10978.33|10963.31|10963.31|0
1701961500000|2023-12-07 15:05:00|10966.03|10966.03|10959.6|10959.6|10966.37|10966.37|10956.97|10956.97|0
1701961800000|2023-12-07 15:10:00|10960.3|10960.3|10969.73|10969.73|10969.73|10969.73|10960.3|10960.3|0
1701962100000|2023-12-07 15:15:00|10970.98|10970.98|10969.13|10969.13|10975.81|10975.81|10969.13|10969.13|0
1701962400000|2023-12-07 15:20:00|10969.32|10969.32|10970.32|10970.32|10972.95|10972.95|10967.28|10967.28|0
1701962700000|2023-12-07 15:25:00|10970.58|10970.58|10972.34|10972.34|10973.26|10973.26|10970.36|10970.36|0
1701963000000|2023-12-07 15:30:00|10972.6|10972.6|10975.29|10975.29|10975.45|10975.45|10972.6|10972.6|0
1701963300000|2023-12-07 15:35:00|10977.66|10977.66|10980.84|10980.84|10981.48|10981.48|10975.29|10975.29|0
1701963600000|2023-12-07 15:40:00|10980.32|10980.32|10975.43|10975.43|10980.5|10980.5|10974|10974|0
1701963900000|2023-12-07 15:45:00|10975.61|10975.61|10980.04|10980.04|10980.04|10980.04|10975.01|10975.01|0
1701964200000|2023-12-07 15:50:00|10980.11|10980.11|10967.06|10967.06|10982.98|10982.98|10967.06|10967.06|0
1701964500000|2023-12-07 15:55:00|10967.15|10967.15|10972.42|10972.42|10974.25|10974.25|10967.15|10967.15|0
1701964800000|2023-12-07 16:00:00|10972.59|10972.59|10983.44|10983.44|10983.44|10983.44|10972.59|10972.59|0
1701965100000|2023-12-07 16:05:00|10983.26|10983.26|10980.78|10980.78|10983.89|10983.89|10977.89|10977.89|0
1701965400000|2023-12-07 16:10:00|10981.04|10981.04|10981.62|10981.62|10982.53|10982.53|10979.12|10979.12|0
1701965700000|2023-12-07 16:15:00|10981.36|10981.36|10973.65|10973.65|10981.36|10981.36|10973.48|10973.48|0
1701966000000|2023-12-07 16:20:00|10973.48|10973.48|10980.25|10980.25|10980.78|10980.78|10973.12|10973.12|0
1701966300000|2023-12-07 16:25:00|10980.35|10980.35|10982.32|10982.32|10984.36|10984.36|10980.13|10980.13|0
1702023300000|2023-12-08 08:15:00|10932.39|10932.39|10936.33|10936.33|10938.87|10938.87|10923.99|10923.99|0
1702023600000|2023-12-08 08:20:00|10936.18|10936.18|10930.45|10930.45|10936.77|10936.77|10927.14|10927.14|0
1702023900000|2023-12-08 08:25:00|10929.99|10929.99|10931.13|10931.13|10933.86|10933.86|10929.99|10929.99|0
1702024200000|2023-12-08 08:30:00|10930.77|10930.77|10941.14|10941.14|10941.14|10941.14|10930.77|10930.77|0
1702024500000|2023-12-08 08:35:00|10941.22|10941.22|10951.41|10951.41|10954.84|10954.84|10941.06|10941.06|0
1702024800000|2023-12-08 08:40:00|10950.72|10950.72|10956.83|10956.83|10958.6|10958.6|10949.85|10949.85|0
1702025100000|2023-12-08 08:45:00|10959.2|10959.2|10961.24|10961.24|10961.6|10961.6|10956.16|10956.16|0
1702025400000|2023-12-08 08:50:00|10958.87|10958.87|10952.65|10952.65|10959.3|10959.3|10948.77|10948.77|0
1702025700000|2023-12-08 08:55:00|10952.38|10952.38|10961.5|10961.5|10961.95|10961.95|10952.38|10952.38|0
1702026000000|2023-12-08 09:00:00|10961.68|10961.68|10964.86|10964.86|10966.21|10966.21|10958.01|10958.01|0
1702026300000|2023-12-08 09:05:00|10965.21|10965.21|10972.08|10972.08|10973.15|10973.15|10962.58|10962.58|0
1702026600000|2023-12-08 09:10:00|10974.45|10974.45|10983.27|10983.27|10984.41|10984.41|10973.81|10973.81|0
1702026900000|2023-12-08 09:15:00|10983.55|10983.55|10981.09|10981.09|10983.55|10983.55|10970.79|10970.79|0
1702027200000|2023-12-08 09:20:00|10980.91|10980.91|10961.35|10961.35|10980.91|10980.91|10949.28|10949.28|0
1702027500000|2023-12-08 09:25:00|10961.09|10961.09|10955.81|10955.81|10963.36|10963.36|10953.44|10953.44|0
1702027800000|2023-12-08 09:30:00|10956.59|10956.59|10958.25|10958.25|10960.01|10960.01|10955.88|10955.88|0
1702028100000|2023-12-08 09:35:00|10958.6|10958.6|10953.16|10953.16|10958.95|10958.95|10951.61|10951.61|0
1702028400000|2023-12-08 09:40:00|10953.34|10953.34|10956.35|10956.35|10957.05|10957.05|10953.29|10953.29|0
1702028700000|2023-12-08 09:45:00|10951.61|10951.61|10957.69|10957.69|10957.69|10957.69|10951|10951|0
1702029000000|2023-12-08 09:50:00|10960.06|10960.06|10961.63|10961.63|10962.15|10962.15|10957.31|10957.31|0
1702029300000|2023-12-08 09:55:00|10961.11|10961.11|10964.51|10964.51|10966.19|10966.19|10958.9|10958.9|0
1702029600000|2023-12-08 10:00:00|10964.36|10964.36|10962.17|10962.17|10965.24|10965.24|10959.52|10959.52|0
1702029900000|2023-12-08 10:05:00|10962.24|10962.24|10962.06|10962.06|10962.24|10962.24|10958.58|10958.58|0
1702030200000|2023-12-08 10:10:00|10964.43|10964.43|10970.74|10970.74|10970.74|10970.74|10962.84|10962.84|0
1702030500000|2023-12-08 10:15:00|10973.11|10973.11|10964.85|10964.85|10973.11|10973.11|10964.85|10964.85|0
1702030800000|2023-12-08 10:20:00|10964.67|10964.67|10968.06|10968.06|10968.58|10968.58|10964.67|10964.67|0
1702031100000|2023-12-08 10:25:00|10968.14|10968.14|10966.28|10966.28|10969.56|10969.56|10965.21|10965.21|0
1702031400000|2023-12-08 10:30:00|10966.13|10966.13|10964.39|10964.39|10968.28|10968.28|10964.39|10964.39|0
1702031700000|2023-12-08 10:35:00|10964.04|10964.04|10968.54|10968.54|10970.56|10970.56|10964.04|10964.04|0
1702032000000|2023-12-08 10:40:00|10968.71|10968.71|10971.42|10971.42|10973.86|10973.86|10968.71|10968.71|0
1702032300000|2023-12-08 10:45:00|10973.16|10973.16|10982.54|10982.54|10982.54|10982.54|10972.98|10972.98|0
1702032600000|2023-12-08 10:50:00|10982.36|10982.36|10977.85|10977.85|10982.54|10982.54|10977.85|10977.85|0
1702032900000|2023-12-08 10:55:00|10977.49|10977.49|10951.71|10951.71|10977.49|10977.49|10951.71|10951.71|0
1702033200000|2023-12-08 11:00:00|10951.56|10951.56|10957.19|10957.19|10959.36|10959.36|10951.49|10951.49|0
1702033500000|2023-12-08 11:05:00|10957.34|10957.34|10957.36|10957.36|10957.43|10957.43|10950.17|10950.17|0
1702033800000|2023-12-08 11:10:00|10957.43|10957.43|10945.42|10945.42|10957.43|10957.43|10943.05|10943.05|0
1702034100000|2023-12-08 11:15:00|10945.49|10945.49|10949.11|10949.11|10949.11|10949.11|10945.49|10945.49|0
1702034400000|2023-12-08 11:20:00|10949.33|10949.33|10949.71|10949.71|10952.12|10952.12|10946.38|10946.38|0
1702034700000|2023-12-08 11:25:00|10949.64|10949.64|10951.01|10951.01|10951.01|10951.01|10949.64|10949.64|0
1702035000000|2023-12-08 11:30:00|10950.31|10950.31|10961.82|10961.82|10962.28|10962.28|10950.31|10950.31|0
1702035300000|2023-12-08 11:35:00|10954.71|10954.71|10955.07|10955.07|10959.45|10959.45|10952.34|10952.34|0
1702035600000|2023-12-08 11:40:00|10952.7|10952.7|10956.71|10956.71|10956.71|10956.71|10950.66|10950.66|0
1702035900000|2023-12-08 11:45:00|10956.88|10956.88|10950.98|10950.98|10956.88|10956.88|10948.43|10948.43|0
1702036200000|2023-12-08 11:50:00|10951.5|10951.5|10949.84|10949.84|10954.41|10954.41|10949.05|10949.05|0
1702036500000|2023-12-08 11:55:00|10949.99|10949.99|10959.75|10959.75|10959.75|10959.75|10949.38|10949.38|0
1702036800000|2023-12-08 12:00:00|10959.58|10959.58|10962.19|10962.19|10963.01|10963.01|10959.57|10959.57|0
1702037100000|2023-12-08 12:05:00|10961.97|10961.97|10962.58|10962.58|10962.58|10962.58|10959.25|10959.25|0
1702037400000|2023-12-08 12:10:00|10960.21|10960.21|10958.32|10958.32|10960.33|10960.33|10957.97|10957.97|0
1702037700000|2023-12-08 12:15:00|10957.96|10957.96|10960.89|10960.89|10960.96|10960.96|10957.79|10957.79|0
1702038000000|2023-12-08 12:20:00|10958.52|10958.52|10952.86|10952.86|10958.52|10958.52|10952.86|10952.86|0
1702038300000|2023-12-08 12:25:00|10953.03|10953.03|10958.12|10958.12|10958.84|10958.84|10952.86|10952.86|0
1702038600000|2023-12-08 12:30:00|10957.94|10957.94|10963.2|10963.2|10963.2|10963.2|10957.23|10957.23|0
1702038900000|2023-12-08 12:35:00|10960.83|10960.83|10956.15|10956.15|10960.83|10960.83|10956.15|10956.15|0
1702039200000|2023-12-08 12:40:00|10956.33|10956.33|10960.32|10960.32|10960.5|10960.5|10956.33|10956.33|0
1702039500000|2023-12-08 12:45:00|10960.14|10960.14|10959.01|10959.01|10961.29|10961.29|10956.55|10956.55|0
1702039800000|2023-12-08 12:50:00|10959.09|10959.09|10956.64|10956.64|10959.09|10959.09|10955.59|10955.59|0
1702040100000|2023-12-08 12:55:00|10956.57|10956.57|10959.6|10959.6|10959.68|10959.68|10956.57|10956.57|0
1702040400000|2023-12-08 13:00:00|10959.07|10959.07|10950.31|10950.31|10959.07|10959.07|10949.42|10949.42|0
1702040700000|2023-12-08 13:05:00|10950.57|10950.57|10947.51|10947.51|10953.55|10953.55|10947.51|10947.51|0
1702041000000|2023-12-08 13:10:00|10947.77|10947.77|10945.5|10945.5|10947.92|10947.92|10945.32|10945.32|0
1702041300000|2023-12-08 13:15:00|10943.13|10943.13|10954.52|10954.52|10954.52|10954.52|10943.13|10943.13|0
1702041600000|2023-12-08 13:20:00|10956.89|10956.89|10964.39|10964.39|10964.39|10964.39|10956.89|10956.89|0
1702041900000|2023-12-08 13:25:00|10964.13|10964.13|10968.26|10968.26|10968.73|10968.73|10963.02|10963.02|0
1702042200000|2023-12-08 13:30:00|10967.57|10967.57|10975.92|10975.92|10976.1|10976.1|10952.43|10952.43|0
1702042500000|2023-12-08 13:35:00|10975.58|10975.58|10978.23|10978.23|10978.23|10978.23|10969.86|10969.86|0
1702042800000|2023-12-08 13:40:00|10978.45|10978.45|10989.22|10989.22|10989.45|10989.45|10978.08|10978.08|0
1702043100000|2023-12-08 13:45:00|10988.96|10988.96|10979.99|10979.99|10991.33|10991.33|10979.99|10979.99|0
1702043400000|2023-12-08 13:50:00|10980.06|10980.06|10987.52|10987.52|10988.94|10988.94|10979.8|10979.8|0
1702043700000|2023-12-08 13:55:00|10987.67|10987.67|10985.82|10985.82|10989.5|10989.5|10984.68|10984.68|0
1702044000000|2023-12-08 14:00:00|10986.18|10986.18|10984.1|10984.1|10986.45|10986.45|10983.27|10983.27|0
1702044300000|2023-12-08 14:05:00|10984.18|10984.18|10985.11|10985.11|10985.3|10985.3|10982.49|10982.49|0
1702044600000|2023-12-08 14:10:00|10984.76|10984.76|10988.01|10988.01|10993.15|10993.15|10984.76|10984.76|0
1702044900000|2023-12-08 14:15:00|10985.64|10985.64|10993.61|10993.61|10993.87|10993.87|10982.99|10982.99|0
1702045200000|2023-12-08 14:20:00|10993.79|10993.79|10997.32|10997.32|10998.01|10998.01|10992.13|10992.13|0
1702045500000|2023-12-08 14:25:00|10996.8|10996.8|11000.06|11000.06|11000.14|11000.14|10996.8|10996.8|0
1702045800000|2023-12-08 14:30:00|11000.14|11000.14|11000.37|11000.37|11008.88|11008.88|11000.14|11000.14|0
1702046100000|2023-12-08 14:35:00|11000.63|11000.63|11019.78|11019.78|11023.14|11023.14|11000.37|11000.37|0
1702046400000|2023-12-08 14:40:00|11019.7|11019.7|11031.53|11031.53|11031.71|11031.71|11017.43|11017.43|0
1702046700000|2023-12-08 14:45:00|11032.05|11032.05|11030.86|11030.86|11034.19|11034.19|11025.15|11025.15|0
1702047000000|2023-12-08 14:50:00|11033.58|11033.58|11027.28|11027.28|11039.41|11039.41|11026.66|11026.66|0
1702047300000|2023-12-08 14:55:00|11027.36|11027.36|11029.81|11029.81|11031.11|11031.11|11025.29|11025.29|0
1702047600000|2023-12-08 15:00:00|11029.55|11029.55|11035.59|11035.59|11036.65|11036.65|11029.32|11029.32|0
1702047900000|2023-12-08 15:05:00|11035.33|11035.33|11039.43|11039.43|11044.38|11044.38|11035.33|11035.33|0
1702048200000|2023-12-08 15:10:00|11039.78|11039.78|11047.57|11047.57|11048.68|11048.68|11039.78|11039.78|0
1702048500000|2023-12-08 15:15:00|11047.31|11047.31|11038.23|11038.23|11047.31|11047.31|11037.78|11037.78|0
1702048800000|2023-12-08 15:20:00|11037.97|11037.97|11039.57|11039.57|11040.27|11040.27|11035.94|11035.94|0
1702049100000|2023-12-08 15:25:00|11039.5|11039.5|11030.76|11030.76|11039.5|11039.5|11028.65|11028.65|0
1702049400000|2023-12-08 15:30:00|11030.94|11030.94|11025.86|11025.86|11032.76|11032.76|11025.7|11025.7|0
1702049700000|2023-12-08 15:35:00|11025.52|11025.52|11027.53|11027.53|11029.64|11029.64|11024.74|11024.74|0
1702050000000|2023-12-08 15:40:00|11027.46|11027.46|11027.68|11027.68|11027.68|11027.68|11024.19|11024.19|0
1702050300000|2023-12-08 15:45:00|11026.9|11026.9|11029.98|11029.98|11029.98|11029.98|11025.75|11025.75|0
1702050600000|2023-12-08 15:50:00|11029.64|11029.64|11041.66|11041.66|11044.05|11044.05|11029.64|11029.64|0
1702050900000|2023-12-08 15:55:00|11041.92|11041.92|11048.99|11048.99|11049.25|11049.25|11041.92|11041.92|0
1702051200000|2023-12-08 16:00:00|11048.81|11048.81|11040.69|11040.69|11048.81|11048.81|11038.76|11038.76|0
1702051500000|2023-12-08 16:05:00|11040.77|11040.77|11032.49|11032.49|11040.77|11040.77|11030.12|11030.12|0
1702051800000|2023-12-08 16:10:00|11032.34|11032.34|11029.76|11029.76|11035.94|11035.94|11029.5|11029.5|0
1702052100000|2023-12-08 16:15:00|11029.68|11029.68|11033.88|11033.88|11035.38|11035.38|11027.82|11027.82|0
1702052400000|2023-12-08 16:20:00|11036.25|11036.25|11036.31|11036.31|11037.18|11037.18|11033.45|11033.45|0
1702052700000|2023-12-08 16:25:00|11036.13|11036.13|11043.33|11043.33|11043.33|11043.33|11028.87|11028.87|0
1702282500000|2023-12-11 08:15:00|11040.58|11040.58|11027.04|11027.04|11040.92|11040.92|11026.69|11026.69|0
1702282800000|2023-12-11 08:20:00|11027.3|11027.3|11025.06|11025.06|11029.41|11029.41|11019.76|11019.76|0
1702283100000|2023-12-11 08:25:00|11027.43|11027.43|11039.5|11039.5|11039.5|11039.5|11023.29|11023.29|0
1702283400000|2023-12-11 08:30:00|11038.61|11038.61|11044.75|11044.75|11044.75|11044.75|11038.15|11038.15|0
1702283700000|2023-12-11 08:35:00|11045.01|11045.01|11050.51|11050.51|11053.23|11053.23|11040.36|11040.36|0
1702284000000|2023-12-11 08:40:00|11050.86|11050.86|11041.11|11041.11|11052.76|11052.76|11041.11|11041.11|0
1702284300000|2023-12-11 08:45:00|11043.48|11043.48|11048.86|11048.86|11051.56|11051.56|11041.39|11041.39|0
1702284600000|2023-12-11 08:50:00|11048.76|11048.76|11051.8|11051.8|11056.52|11056.52|11046.09|11046.09|0
1702284900000|2023-12-11 08:55:00|11051.46|11051.46|11048.6|11048.6|11061.55|11061.55|11048.6|11048.6|0
1702285200000|2023-12-11 09:00:00|11049.01|11049.01|11059.21|11059.21|11060.49|11060.49|11048.75|11048.75|0
1702285500000|2023-12-11 09:05:00|11063.95|11063.95|11073.38|11073.38|11074.95|11074.95|11060.88|11060.88|0
1702285800000|2023-12-11 09:10:00|11073.56|11073.56|11066.33|11066.33|11073.56|11073.56|11064.21|11064.21|0
1702286100000|2023-12-11 09:15:00|11065.64|11065.64|11061.16|11061.16|11066.16|11066.16|11060.53|11060.53|0
1702286400000|2023-12-11 09:20:00|11060.81|11060.81|11075.21|11075.21|11075.81|11075.81|11060.81|11060.81|0
1702286700000|2023-12-11 09:25:00|11072.84|11072.84|11066.58|11066.58|11074.85|11074.85|11066.58|11066.58|0
1702287000000|2023-12-11 09:30:00|11066.32|11066.32|11056.62|11056.62|11066.32|11066.32|11056.44|11056.44|0
1702287300000|2023-12-11 09:35:00|11056.54|11056.54|11061.42|11061.42|11066.07|11066.07|11056.47|11056.47|0
1702287600000|2023-12-11 09:40:00|11061.49|11061.49|11074.07|11074.07|11074.07|11074.07|11061.49|11061.49|0
1702287900000|2023-12-11 09:45:00|11074|11074|11069.47|11069.47|11074|11074|11067.96|11067.96|0
1702288200000|2023-12-11 09:50:00|11068.43|11068.43|11056.12|11056.12|11068.43|11068.43|11055.8|11055.8|0
1702288500000|2023-12-11 09:55:00|11058.49|11058.49|11062.15|11062.15|11062.54|11062.54|11056.7|11056.7|0
1702288800000|2023-12-11 10:00:00|11059.78|11059.78|11061.12|11061.12|11061.12|11061.12|11055.72|11055.72|0
1702289100000|2023-12-11 10:05:00|11056.38|11056.38|11051.77|11051.77|11059.65|11059.65|11051.61|11051.61|0
1702289400000|2023-12-11 10:10:00|11054.14|11054.14|11061.47|11061.47|11061.47|11061.47|11053.91|11053.91|0
1702289700000|2023-12-11 10:15:00|11063.84|11063.84|11066.84|11066.84|11066.84|11066.84|11063.32|11063.32|0
1702290000000|2023-12-11 10:20:00|11069.21|11069.21|11065.72|11065.72|11069.21|11069.21|11064.75|11064.75|0
1702290300000|2023-12-11 10:25:00|11065.64|11065.64|11066.95|11066.95|11068.01|11068.01|11065.64|11065.64|0
1702290600000|2023-12-11 10:30:00|11066.43|11066.43|11061.65|11061.65|11067.14|11067.14|11061.65|11061.65|0
1702290900000|2023-12-11 10:35:00|11061.29|11061.29|11055.39|11055.39|11061.29|11061.29|11054.34|11054.34|0
1702291200000|2023-12-11 10:40:00|11055.03|11055.03|11053.25|11053.25|11057.47|11057.47|11053.08|11053.08|0
1702291500000|2023-12-11 10:45:00|11052.73|11052.73|11050.54|11050.54|11053.63|11053.63|11049.22|11049.22|0
1702291800000|2023-12-11 10:50:00|11048.17|11048.17|11045.23|11045.23|11048.17|11048.17|11045.23|11045.23|0
1702292100000|2023-12-11 10:55:00|11045.42|11045.42|11052.48|11052.48|11054.57|11054.57|11044.72|11044.72|0
1702292400000|2023-12-11 11:00:00|11051.78|11051.78|11051.75|11051.75|11052.12|11052.12|11048.25|11048.25|0
1702292700000|2023-12-11 11:05:00|11052.01|11052.01|11053.98|11053.98|11053.98|11053.98|11049.74|11049.74|0
1702293000000|2023-12-11 11:10:00|11051.61|11051.61|11051.41|11051.41|11055.59|11055.59|11050.5|11050.5|0
1702293300000|2023-12-11 11:15:00|11051.06|11051.06|11046.03|11046.03|11051.41|11051.41|11045.41|11045.41|0
1702293600000|2023-12-11 11:20:00|11046.22|11046.22|11035.61|11035.61|11049.04|11049.04|11035.44|11035.44|0
1702293900000|2023-12-11 11:25:00|11034.57|11034.57|11032.66|11032.66|11040.01|11040.01|11032.41|11032.41|0
1702294200000|2023-12-11 11:30:00|11033|11033|11034.08|11034.08|11036.21|11036.21|11031.25|11031.25|0
1702294500000|2023-12-11 11:35:00|11034.43|11034.43|11031.53|11031.53|11038.34|11038.34|11030.39|11030.39|0
1702294800000|2023-12-11 11:40:00|11031.18|11031.18|11027.74|11027.74|11035.92|11035.92|11027.74|11027.74|0
1702295100000|2023-12-11 11:45:00|11028|11028|11025.61|11025.61|11035.27|11035.27|11025.61|11025.61|0
1702295400000|2023-12-11 11:50:00|11025.43|11025.43|11031.21|11031.21|11032.73|11032.73|11024.92|11024.92|0
1702295700000|2023-12-11 11:55:00|11033.58|11033.58|11034.96|11034.96|11038.32|11038.32|11033.58|11033.58|0
1702296000000|2023-12-11 12:00:00|11034.89|11034.89|11041.29|11041.29|11041.29|11041.29|11032.17|11032.17|0
1702296300000|2023-12-11 12:05:00|11041.11|11041.11|11041.34|11041.34|11041.34|11041.34|11040.64|11040.64|0
1702296600000|2023-12-11 12:10:00|11040.82|11040.82|11041.76|11041.76|11043.19|11043.19|11040.82|11040.82|0
1702296900000|2023-12-11 12:15:00|11042.02|11042.02|11042.6|11042.6|11042.6|11042.6|11039.04|11039.04|0
1702297200000|2023-12-11 12:20:00|11042.43|11042.43|11038.86|11038.86|11043.87|11043.87|11038.35|11038.35|0
1702297500000|2023-12-11 12:25:00|11038.6|11038.6|11041.63|11041.63|11043.57|11043.57|11035.24|11035.24|0
1702297800000|2023-12-11 12:30:00|11041.98|11041.98|11038.9|11038.9|11041.98|11041.98|11038.39|11038.39|0
1702298100000|2023-12-11 12:35:00|11038.75|11038.75|11034.31|11034.31|11039.06|11039.06|11034.31|11034.31|0
1702298400000|2023-12-11 12:40:00|11034.46|11034.46|11034.44|11034.44|11035.08|11035.08|11032|11032|0
1702298700000|2023-12-11 12:45:00|11032.07|11032.07|11031.7|11031.7|11034.52|11034.52|11031.43|11031.43|0
1702299000000|2023-12-11 12:50:00|11029.33|11029.33|11028.06|11028.06|11032.03|11032.03|11028.06|11028.06|0
1702299300000|2023-12-11 12:55:00|11025.69|11025.69|11036.09|11036.09|11038.65|11038.65|11025.69|11025.69|0
1702299600000|2023-12-11 13:00:00|11035.75|11035.75|11033.38|11033.38|11036.01|11036.01|11033.38|11033.38|0
1702299900000|2023-12-11 13:05:00|11033.9|11033.9|11040.53|11040.53|11044.29|11044.29|11033.46|11033.46|0
1702300200000|2023-12-11 13:10:00|11040.27|11040.27|11039.89|11039.89|11040.47|11040.47|11039.89|11039.89|0
1702300500000|2023-12-11 13:15:00|11040.24|11040.24|11040.93|11040.93|11041.8|11041.8|11040.24|11040.24|0
1702300800000|2023-12-11 13:20:00|11040.65|11040.65|11032.5|11032.5|11040.65|11040.65|11032.5|11032.5|0
1702301100000|2023-12-11 13:25:00|11034.87|11034.87|11030.37|11030.37|11037.24|11037.24|11028.61|11028.61|0
1702301400000|2023-12-11 13:30:00|11030.19|11030.19|11037.84|11037.84|11040.21|11040.21|11030.19|11030.19|0
1702301700000|2023-12-11 13:35:00|11037.77|11037.77|11028.38|11028.38|11037.84|11037.84|11028.38|11028.38|0
1702302000000|2023-12-11 13:40:00|11028.02|11028.02|11031.79|11031.79|11034.19|11034.19|11028.02|11028.02|0
1702302300000|2023-12-11 13:45:00|11031.98|11031.98|11037.41|11037.41|11039.96|11039.96|11031.98|11031.98|0
1702302600000|2023-12-11 13:50:00|11037.15|11037.15|11039.25|11039.25|11039.34|11039.34|11037.15|11037.15|0
1702302900000|2023-12-11 13:55:00|11038.91|11038.91|11036.89|11036.89|11039.28|11039.28|11036.3|11036.3|0
1702303200000|2023-12-11 14:00:00|11039.26|11039.26|11041.47|11041.47|11043.38|11043.38|11031.92|11031.92|0
1702303500000|2023-12-11 14:05:00|11041.37|11041.37|11040.07|11040.07|11045.06|11045.06|11038.94|11038.94|0
1702303800000|2023-12-11 14:10:00|11042.44|11042.44|11043.42|11043.42|11043.84|11043.84|11041.12|11041.12|0
1702304100000|2023-12-11 14:15:00|11043.23|11043.23|11041.75|11041.75|11044.99|11044.99|11041.75|11041.75|0
1702304400000|2023-12-11 14:20:00|11041.57|11041.57|11048.26|11048.26|11052.72|11052.72|11041.57|11041.57|0
1702304700000|2023-12-11 14:25:00|11048.08|11048.08|11052.38|11052.38|11053.33|11053.33|11045.58|11045.58|0
1702305000000|2023-12-11 14:30:00|11052.74|11052.74|11065.65|11065.65|11069.67|11069.67|11051.49|11051.49|0
1702305300000|2023-12-11 14:35:00|11065.84|11065.84|11068.09|11068.09|11069.97|11069.97|11061.89|11061.89|0
1702305600000|2023-12-11 14:40:00|11068.8|11068.8|11078.07|11078.07|11080.75|11080.75|11065.99|11065.99|0
1702305900000|2023-12-11 14:45:00|11080.44|11080.44|11088.14|11088.14|11088.68|11088.68|11073.6|11073.6|0
1702306200000|2023-12-11 14:50:00|11088.32|11088.32|11092.6|11092.6|11093.21|11093.21|11086.91|11086.91|0
1702306500000|2023-12-11 14:55:00|11094.97|11094.97|11094.47|11094.47|11099.09|11099.09|11088.29|11088.29|0
1702306800000|2023-12-11 15:00:00|11094.29|11094.29|11104.24|11104.24|11105.86|11105.86|11094.11|11094.11|0
1702307100000|2023-12-11 15:05:00|11104.17|11104.17|11104.23|11104.23|11106.75|11106.75|11098.7|11098.7|0
1702307400000|2023-12-11 15:10:00|11104.4|11104.4|11092.94|11092.94|11104.4|11104.4|11092.77|11092.77|0
1702307700000|2023-12-11 15:15:00|11092.76|11092.76|11096.61|11096.61|11096.61|11096.61|11090.3|11090.3|0
1702308000000|2023-12-11 15:20:00|11097.31|11097.31|11101.18|11101.18|11102.4|11102.4|11096.6|11096.6|0
1702308300000|2023-12-11 15:25:00|11103.55|11103.55|11091.97|11091.97|11103.81|11103.81|11091.97|11091.97|0
1702308600000|2023-12-11 15:30:00|11094.34|11094.34|11094.57|11094.57|11096.07|11096.07|11088.1|11088.1|0
1702308900000|2023-12-11 15:35:00|11094.21|11094.21|11096.78|11096.78|11096.78|11096.78|11091.13|11091.13|0
1702309200000|2023-12-11 15:40:00|11096.6|11096.6|11090.38|11090.38|11096.6|11096.6|11084.05|11084.05|0
1702309500000|2023-12-11 15:45:00|11090.56|11090.56|11097.84|11097.84|11099.08|11099.08|11090.47|11090.47|0
1702309800000|2023-12-11 15:50:00|11097.75|11097.75|11104.49|11104.49|11104.49|11104.49|11097.75|11097.75|0
1702310100000|2023-12-11 15:55:00|11104.84|11104.84|11107.21|11107.21|11113.18|11113.18|11104.66|11104.66|0
1702310400000|2023-12-11 16:00:00|11104.84|11104.84|11109.94|11109.94|11113.39|11113.39|11104.84|11104.84|0
1702310700000|2023-12-11 16:05:00|11110.2|11110.2|11103.97|11103.97|11111.23|11111.23|11103.49|11103.49|0
1702311000000|2023-12-11 16:10:00|11106.34|11106.34|11098.54|11098.54|11106.43|11106.43|11097.72|11097.72|0
1702311300000|2023-12-11 16:15:00|11098.45|11098.45|11103|11103|11103.61|11103.61|11095.55|11095.55|0
1702311600000|2023-12-11 16:20:00|11103.26|11103.26|11101.38|11101.38|11105.5|11105.5|11098.21|11098.21|0
1702311900000|2023-12-11 16:25:00|11101.12|11101.12|11103.09|11103.09|11103.27|11103.27|11097.44|11097.44|0
1702368900000|2023-12-12 08:15:00|11144.95|11144.95|11146.44|11146.44|11150.24|11150.24|11137.58|11137.58|0
1702369200000|2023-12-12 08:20:00|11147.22|11147.22|11164.17|11164.17|11164.34|11164.34|11144.33|11144.33|0
1702369500000|2023-12-12 08:25:00|11163.82|11163.82|11164.54|11164.54|11168.32|11168.32|11162.62|11162.62|0
1702369800000|2023-12-12 08:30:00|11164.61|11164.61|11171.63|11171.63|11172.23|11172.23|11164.61|11164.61|0
1702370100000|2023-12-12 08:35:00|11171.85|11171.85|11177.4|11177.4|11181.62|11181.62|11171.85|11171.85|0
1702370400000|2023-12-12 08:40:00|11175.03|11175.03|11177.24|11177.24|11185.87|11185.87|11175.03|11175.03|0
1702370700000|2023-12-12 08:45:00|11177.76|11177.76|11179.38|11179.38|11182.19|11182.19|11176.75|11176.75|0
1702371000000|2023-12-12 08:50:00|11179.4|11179.4|11170.53|11170.53|11180.25|11180.25|11170.53|11170.53|0
1702371300000|2023-12-12 08:55:00|11175.88|11175.88|11171.84|11171.84|11175.88|11175.88|11169.62|11169.62|0
1702371600000|2023-12-12 09:00:00|11171.58|11171.58|11185.28|11185.28|11185.28|11185.28|11171.58|11171.58|0
1702371900000|2023-12-12 09:05:00|11187.65|11187.65|11199.05|11199.05|11200.63|11200.63|11187.65|11187.65|0
1702372200000|2023-12-12 09:10:00|11199.24|11199.24|11187.93|11187.93|11199.24|11199.24|11186.16|11186.16|0
1702372500000|2023-12-12 09:15:00|11188.08|11188.08|11202.39|11202.39|11202.39|11202.39|11188.01|11188.01|0
1702372800000|2023-12-12 09:20:00|11202.91|11202.91|11197.52|11197.52|11204.65|11204.65|11195.52|11195.52|0
1702373100000|2023-12-12 09:25:00|11198.3|11198.3|11194.59|11194.59|11198.56|11198.56|11193.64|11193.64|0
1702373400000|2023-12-12 09:30:00|11194.24|11194.24|11180.55|11180.55|11194.24|11194.24|11180.55|11180.55|0
1702373700000|2023-12-12 09:35:00|11179.85|11179.85|11185.9|11185.9|11189.83|11189.83|11179.85|11179.85|0
1702374000000|2023-12-12 09:40:00|11186.16|11186.16|11203.83|11203.83|11203.83|11203.83|11186.16|11186.16|0
1702374300000|2023-12-12 09:45:00|11204.18|11204.18|11210.43|11210.43|11210.43|11210.43|11203.06|11203.06|0
1702374600000|2023-12-12 09:50:00|11208.06|11208.06|11208.99|11208.99|11210.16|11210.16|11206.74|11206.74|0
1702374900000|2023-12-12 09:55:00|11209.17|11209.17|11205.68|11205.68|11209.17|11209.17|11201.96|11201.96|0
1702375200000|2023-12-12 10:00:00|11205.94|11205.94|11192.08|11192.08|11205.94|11205.94|11192.08|11192.08|0
1702375500000|2023-12-12 10:05:00|11191.98|11191.98|11195.49|11195.49|11195.49|11195.49|11189.53|11189.53|0
1702375800000|2023-12-12 10:10:00|11195.23|11195.23|11190.95|11190.95|11195.51|11195.51|11190.43|11190.43|0
1702376100000|2023-12-12 10:15:00|11191.47|11191.47|11188.08|11188.08|11191.47|11191.47|11188.03|11188.03|0
1702376400000|2023-12-12 10:20:00|11185.71|11185.71|11190.81|11190.81|11191.07|11191.07|11184.87|11184.87|0
1702376700000|2023-12-12 10:25:00|11191.85|11191.85|11192.11|11192.11|11192.37|11192.37|11190.42|11190.42|0
1702377000000|2023-12-12 10:30:00|11189.74|11189.74|11189.45|11189.45|11192.2|11192.2|11189.28|11189.28|0
1702377300000|2023-12-12 10:35:00|11187.08|11187.08|11178.67|11178.67|11187.08|11187.08|11178.67|11178.67|0
1702377600000|2023-12-12 10:40:00|11178.74|11178.74|11179.31|11179.31|11179.31|11179.31|11174.16|11174.16|0
1702377900000|2023-12-12 10:45:00|11178.53|11178.53|11175.79|11175.79|11178.61|11178.61|11174.92|11174.92|0
1702378200000|2023-12-12 10:50:00|11176.14|11176.14|11177.72|11177.72|11178.6|11178.6|11173.25|11173.25|0
1702378500000|2023-12-12 10:55:00|11177.02|11177.02|11177.08|11177.08|11179.91|11179.91|11176.02|11176.02|0
1702378800000|2023-12-12 11:00:00|11176.03|11176.03|11182.37|11182.37|11182.63|11182.63|11173.66|11173.66|0
1702379100000|2023-12-12 11:05:00|11180|11180|11174.23|11174.23|11180|11180|11174.23|11174.23|0
1702379400000|2023-12-12 11:10:00|11176.6|11176.6|11180.55|11180.55|11182.7|11182.7|11174.23|11174.23|0
1702379700000|2023-12-12 11:15:00|11180.81|11180.81|11181.84|11181.84|11181.84|11181.84|11177.1|11177.1|0
1702380000000|2023-12-12 11:20:00|11177.1|11177.1|11189.55|11189.55|11189.55|11189.55|11177.1|11177.1|0
1702380300000|2023-12-12 11:25:00|11189.81|11189.81|11190.25|11190.25|11192.7|11192.7|11187.96|11187.96|0
1702380600000|2023-12-12 11:30:00|11187.88|11187.88|11193.23|11193.23|11193.23|11193.23|11187.88|11187.88|0
1702380900000|2023-12-12 11:35:00|11192.88|11192.88|11193.16|11193.16|11195.86|11195.86|11190.53|11190.53|0
1702381200000|2023-12-12 11:40:00|11195.53|11195.53|11175.38|11175.38|11195.53|11195.53|11175.38|11175.38|0
1702381500000|2023-12-12 11:45:00|11174.85|11174.85|11176.78|11176.78|11181.6|11181.6|11171.51|11171.51|0
1702381800000|2023-12-12 11:50:00|11179.15|11179.15|11179.58|11179.58|11179.58|11179.58|11175.38|11175.38|0
1702382100000|2023-12-12 11:55:00|11179.93|11179.93|11172.56|11172.56|11179.93|11179.93|11172.56|11172.56|0
1702382400000|2023-12-12 12:00:00|11172.21|11172.21|11176.49|11176.49|11179.73|11179.73|11169.84|11169.84|0
1702382700000|2023-12-12 12:05:00|11178.86|11178.86|11179.64|11179.64|11182.54|11182.54|11176.49|11176.49|0
1702383000000|2023-12-12 12:10:00|11179.73|11179.73|11180.88|11180.88|11183.08|11183.08|11179.14|11179.14|0
1702383300000|2023-12-12 12:15:00|11180.5|11180.5|11179.01|11179.01|11180.5|11180.5|11176.71|11176.71|0
1702383600000|2023-12-12 12:20:00|11178.49|11178.49|11182.42|11182.42|11182.42|11182.42|11176.28|11176.28|0
1702383900000|2023-12-12 12:25:00|11182.7|11182.7|11184.76|11184.76|11184.91|11184.91|11180.8|11180.8|0
1702384200000|2023-12-12 12:30:00|11184.53|11184.53|11184.17|11184.17|11185.54|11185.54|11181.57|11181.57|0
1702384500000|2023-12-12 12:35:00|11183.65|11183.65|11184.47|11184.47|11185.42|11185.42|11181.54|11181.54|0
1702384800000|2023-12-12 12:40:00|11183.86|11183.86|11186.87|11186.87|11186.87|11186.87|11180.9|11180.9|0
1702385100000|2023-12-12 12:45:00|11186.52|11186.52|11190.36|11190.36|11190.48|11190.48|11183.73|11183.73|0
1702385400000|2023-12-12 12:50:00|11190.62|11190.62|11187.43|11187.43|11192.39|11192.39|11185.06|11185.06|0
1702385700000|2023-12-12 12:55:00|11187.17|11187.17|11189.43|11189.43|11189.82|11189.82|11184.43|11184.43|0
1702386000000|2023-12-12 13:00:00|11189.95|11189.95|11194.94|11194.94|11197.49|11197.49|11184.76|11184.76|0
1702386300000|2023-12-12 13:05:00|11197.31|11197.31|11198.51|11198.51|11201.06|11201.06|11194.94|11194.94|0
1702386600000|2023-12-12 13:10:00|11198.77|11198.77|11201.02|11201.02|11201.67|11201.67|11195.61|11195.61|0
1702386900000|2023-12-12 13:15:00|11198.65|11198.65|11208.24|11208.24|11208.81|11208.81|11198.65|11198.65|0
1702387200000|2023-12-12 13:20:00|11208.32|11208.32|11199.08|11199.08|11208.32|11208.32|11199.08|11199.08|0
1702387500000|2023-12-12 13:25:00|11198.82|11198.82|11188.17|11188.17|11201.47|11201.47|11184.55|11184.55|0
1702387800000|2023-12-12 13:30:00|11187.39|11187.39|11172.13|11172.13|11187.64|11187.64|11170.17|11170.17|0
1702388100000|2023-12-12 13:35:00|11171.95|11171.95|11174.63|11174.63|11178.53|11178.53|11169.32|11169.32|0
1702388400000|2023-12-12 13:40:00|11174.11|11174.11|11165.58|11165.58|11179.11|11179.11|11165.58|11165.58|0
1702388700000|2023-12-12 13:45:00|11165.49|11165.49|11174.7|11174.7|11174.7|11174.7|11163.72|11163.72|0
1702389000000|2023-12-12 13:50:00|11174.98|11174.98|11173.31|11173.31|11177.6|11177.6|11170.68|11170.68|0
1702389300000|2023-12-12 13:55:00|11172.96|11172.96|11177.38|11177.38|11180.37|11180.37|11168.78|11168.78|0
1702389600000|2023-12-12 14:00:00|11177.74|11177.74|11178.3|11178.3|11180.11|11180.11|11175.02|11175.02|0
1702389900000|2023-12-12 14:05:00|11178.6|11178.6|11189.04|11189.04|11189.04|11189.04|11178.6|11178.6|0
1702390200000|2023-12-12 14:10:00|11190.43|11190.43|11191|11191|11193.17|11193.17|11184.97|11184.97|0
1702390500000|2023-12-12 14:15:00|11191.15|11191.15|11185.6|11185.6|11191.41|11191.41|11183.75|11183.75|0
1702390800000|2023-12-12 14:20:00|11185.45|11185.45|11190.12|11190.12|11190.48|11190.48|11180.83|11180.83|0
1702391100000|2023-12-12 14:25:00|11189.86|11189.86|11199.23|11199.23|11202.23|11202.23|11189.86|11189.86|0
1702391400000|2023-12-12 14:30:00|11198.71|11198.71|11205.44|11205.44|11212.43|11212.43|11197.59|11197.59|0
1702391700000|2023-12-12 14:35:00|11205.96|11205.96|11209.13|11209.13|11214.13|11214.13|11199.83|11199.83|0
1702392000000|2023-12-12 14:40:00|11209.65|11209.65|11197.54|11197.54|11213.47|11213.47|11194.65|11194.65|0
1702392300000|2023-12-12 14:45:00|11199.91|11199.91|11205.97|11205.97|11205.97|11205.97|11194.04|11194.04|0
1702392600000|2023-12-12 14:50:00|11206.23|11206.23|11203.47|11203.47|11208.12|11208.12|11203.29|11203.29|0
1702392900000|2023-12-12 14:55:00|11205.84|11205.84|11201.7|11201.7|11206.62|11206.62|11201.7|11201.7|0
1702393200000|2023-12-12 15:00:00|11204.07|11204.07|11203.22|11203.22|11204.67|11204.67|11197.26|11197.26|0
1702393500000|2023-12-12 15:05:00|11203.48|11203.48|11194.5|11194.5|11203.96|11203.96|11190.82|11190.82|0
1702393800000|2023-12-12 15:10:00|11196.87|11196.87|11200.86|11200.86|11204.41|11204.41|11194.76|11194.76|0
1702394100000|2023-12-12 15:15:00|11198.49|11198.49|11199.17|11199.17|11202.41|11202.41|11192.7|11192.7|0
1702394400000|2023-12-12 15:20:00|11198.82|11198.82|11193.64|11193.64|11203.07|11203.07|11190.68|11190.68|0
1702394700000|2023-12-12 15:25:00|11193.79|11193.79|11202.37|11202.37|11204.58|11204.58|11193.79|11193.79|0
1702395000000|2023-12-12 15:30:00|11202.19|11202.19|11202.47|11202.47|11203.7|11203.7|11197.27|11197.27|0
1702395300000|2023-12-12 15:35:00|11203.01|11203.01|11216.57|11216.57|11219.11|11219.11|11202.67|11202.67|0
1702395600000|2023-12-12 15:40:00|11214.2|11214.2|11218.22|11218.22|11218.91|11218.91|11213.42|11213.42|0
1702395900000|2023-12-12 15:45:00|11217.69|11217.69|11214.17|11214.17|11224.29|11224.29|11213.91|11213.91|0
1702396200000|2023-12-12 15:50:00|11213.39|11213.39|11209.26|11209.26|11214.72|11214.72|11209.2|11209.2|0
1702396500000|2023-12-12 15:55:00|11209.17|11209.17|11210.43|11210.43|11211.27|11211.27|11204.69|11204.69|0
1702396800000|2023-12-12 16:00:00|11210.28|11210.28|11201.42|11201.42|11210.28|11210.28|11197.84|11197.84|0
1702397100000|2023-12-12 16:05:00|11201.32|11201.32|11202.22|11202.22|11205.07|11205.07|11200.71|11200.71|0
1702397400000|2023-12-12 16:10:00|11202.31|11202.31|11198.63|11198.63|11202.31|11202.31|11197.92|11197.92|0
1702397700000|2023-12-12 16:15:00|11198.28|11198.28|11199.01|11199.01|11199.01|11199.01|11192.23|11192.23|0
1702398000000|2023-12-12 16:20:00|11199.36|11199.36|11207.92|11207.92|11209.98|11209.98|11199.36|11199.36|0
1702398300000|2023-12-12 16:25:00|11208.18|11208.18|11215.71|11215.71|11216.14|11216.14|11201.69|11201.69|0
1702455300000|2023-12-13 08:15:00|11286.66|11286.66|11287.75|11287.75|11291.4|11291.4|11278.53|11278.53|0
1702455600000|2023-12-13 08:20:00|11287.31|11287.31|11304.11|11304.11|11305.47|11305.47|11287.31|11287.31|0
1702455900000|2023-12-13 08:25:00|11304.19|11304.19|11307.88|11307.88|11317.31|11317.31|11303.26|11303.26|0
1702456200000|2023-12-13 08:30:00|11308.58|11308.58|11313.69|11313.69|11313.73|11313.73|11308.58|11308.58|0
1702456500000|2023-12-13 08:35:00|11311.32|11311.32|11310.51|11310.51|11320.32|11320.32|11310.51|11310.51|0
1702456800000|2023-12-13 08:40:00|11311.2|11311.2|11288.63|11288.63|11311.55|11311.55|11288.63|11288.63|0
1702457100000|2023-12-13 08:45:00|11288.11|11288.11|11291.38|11291.38|11291.38|11291.38|11283.84|11283.84|0
1702457400000|2023-12-13 08:50:00|11291.94|11291.94|11289.52|11289.52|11298.04|11298.04|11285.22|11285.22|0
1702457700000|2023-12-13 08:55:00|11289.87|11289.87|11297.27|11297.27|11297.27|11297.27|11284.84|11284.84|0
1702458000000|2023-12-13 09:00:00|11297.62|11297.62|11306.66|11306.66|11312.89|11312.89|11297.62|11297.62|0
1702458300000|2023-12-13 09:05:00|11306.28|11306.28|11302.33|11302.33|11309.86|11309.86|11300.84|11300.84|0
1702458600000|2023-12-13 09:10:00|11302.25|11302.25|11305.84|11305.84|11309.33|11309.33|11300.73|11300.73|0
1702458900000|2023-12-13 09:15:00|11306.62|11306.62|11312.99|11312.99|11312.99|11312.99|11303.93|11303.93|0
1702459200000|2023-12-13 09:20:00|11313.68|11313.68|11311.95|11311.95|11319.42|11319.42|11311.88|11311.88|0
1702459500000|2023-12-13 09:25:00|11311.76|11311.76|11313.44|11313.44|11318.96|11318.96|11311.24|11311.24|0
1702459800000|2023-12-13 09:30:00|11315.81|11315.81|11315.93|11315.93|11315.93|11315.93|11308.07|11308.07|0
1702460100000|2023-12-13 09:35:00|11316.28|11316.28|11310.28|11310.28|11316.65|11316.65|11309.76|11309.76|0
1702460400000|2023-12-13 09:40:00|11310.54|11310.54|11310.09|11310.09|11317.12|11317.12|11307.1|11307.1|0
1702460700000|2023-12-13 09:45:00|11310.27|11310.27|11313|11313|11315.37|11315.37|11310.27|11310.27|0
1702461000000|2023-12-13 09:50:00|11315.37|11315.37|11306.04|11306.04|11315.37|11315.37|11303.51|11303.51|0
1702461300000|2023-12-13 09:55:00|11305.76|11305.76|11307.84|11307.84|11308.46|11308.46|11303.94|11303.94|0
1702461600000|2023-12-13 10:00:00|11308.19|11308.19|11310.2|11310.2|11316.33|11316.33|11308.19|11308.19|0
1702461900000|2023-12-13 10:05:00|11312.57|11312.57|11307.07|11307.07|11318.97|11318.97|11307.07|11307.07|0
1702462200000|2023-12-13 10:10:00|11306.9|11306.9|11304.26|11304.26|11306.9|11306.9|11303.3|11303.3|0
1702462500000|2023-12-13 10:15:00|11304|11304|11306.51|11306.51|11312.06|11312.06|11303.28|11303.28|0
1702462800000|2023-12-13 10:20:00|11306.25|11306.25|11307.37|11307.37|11313.84|11313.84|11306.25|11306.25|0
1702463100000|2023-12-13 10:25:00|11307.46|11307.46|11302.86|11302.86|11309.83|11309.83|11300.66|11300.66|0
1702463400000|2023-12-13 10:30:00|11301.91|11301.91|11310.65|11310.65|11313.02|11313.02|11301.83|11301.83|0
1702463700000|2023-12-13 10:35:00|11311.19|11311.19|11316.18|11316.18|11316.79|11316.79|11310.65|11310.65|0
1702464000000|2023-12-13 10:40:00|11316.53|11316.53|11311.32|11311.32|11317.11|11317.11|11311.32|11311.32|0
1702464300000|2023-12-13 10:45:00|11311.58|11311.58|11306.58|11306.58|11314.12|11314.12|11306.4|11306.4|0
1702464600000|2023-12-13 10:50:00|11304.21|11304.21|11307.34|11307.34|11309.97|11309.97|11304.03|11304.03|0
1702464900000|2023-12-13 10:55:00|11307.16|11307.16|11298.14|11298.14|11308.15|11308.15|11298.14|11298.14|0
1702465200000|2023-12-13 11:00:00|11297.96|11297.96|11292.96|11292.96|11299.37|11299.37|11292.96|11292.96|0
1702465500000|2023-12-13 11:05:00|11290.59|11290.59|11287.44|11287.44|11290.59|11290.59|11284.81|11284.81|0
1702465800000|2023-12-13 11:10:00|11287.29|11287.29|11287.04|11287.04|11287.39|11287.39|11286.74|11286.74|0
1702466100000|2023-12-13 11:15:00|11289.41|11289.41|11286.42|11286.42|11290.94|11290.94|11286.42|11286.42|0
1702466400000|2023-12-13 11:20:00|11284.05|11284.05|11279.12|11279.12|11284.75|11284.75|11279.12|11279.12|0
1702466700000|2023-12-13 11:25:00|11281.49|11281.49|11285.14|11285.14|11287.8|11287.8|11279.12|11279.12|0
1702467000000|2023-12-13 11:30:00|11285.07|11285.07|11281.44|11281.44|11285.22|11285.22|11279.76|11279.76|0
1702467300000|2023-12-13 11:35:00|11281.79|11281.79|11275.23|11275.23|11281.79|11281.79|11275.04|11275.04|0
1702467600000|2023-12-13 11:40:00|11272.86|11272.86|11262.7|11262.7|11272.86|11272.86|11262.7|11262.7|0
1702467900000|2023-12-13 11:45:00|11262.52|11262.52|11263.48|11263.48|11265.76|11265.76|11257.78|11257.78|0
1702468200000|2023-12-13 11:50:00|11261.11|11261.11|11266.38|11266.38|11268.75|11268.75|11261.11|11261.11|0
1702468500000|2023-12-13 11:55:00|11266.31|11266.31|11267.65|11267.65|11267.65|11267.65|11264.76|11264.76|0
1702468800000|2023-12-13 12:00:00|11267.47|11267.47|11265.07|11265.07|11267.47|11267.47|11259.94|11259.94|0
1702469100000|2023-12-13 12:05:00|11264.88|11264.88|11267.63|11267.63|11270.18|11270.18|11264.88|11264.88|0
1702469400000|2023-12-13 12:10:00|11267.81|11267.81|11268.05|11268.05|11273.03|11273.03|11267.63|11267.63|0
1702469700000|2023-12-13 12:15:00|11265.68|11265.68|11262.99|11262.99|11265.7|11265.7|11262.99|11262.99|0
1702470000000|2023-12-13 12:20:00|11263.17|11263.17|11262.57|11262.57|11263.42|11263.42|11260.35|11260.35|0
1702470300000|2023-12-13 12:25:00|11261.95|11261.95|11254.93|11254.93|11261.95|11261.95|11252.56|11252.56|0
1702470600000|2023-12-13 12:30:00|11254.75|11254.75|11255.59|11255.59|11255.96|11255.96|11253.22|11253.22|0
1702470900000|2023-12-13 12:35:00|11255.41|11255.41|11252.81|11252.81|11255.41|11255.41|11250.44|11250.44|0
1702471200000|2023-12-13 12:40:00|11255.18|11255.18|11245.46|11245.46|11255.18|11255.18|11245.46|11245.46|0
1702471500000|2023-12-13 12:45:00|11245.55|11245.55|11252.81|11252.81|11253.87|11253.87|11245.55|11245.55|0
1702471800000|2023-12-13 12:50:00|11255.18|11255.18|11254.4|11254.4|11255.62|11255.62|11254.14|11254.14|0
1702472100000|2023-12-13 12:55:00|11256.77|11256.77|11252.66|11252.66|11256.77|11256.77|11250.29|11250.29|0
1702472400000|2023-12-13 13:00:00|11252.9|11252.9|11252.09|11252.09|11257.95|11257.95|11252.09|11252.09|0
1702472700000|2023-12-13 13:05:00|11252.87|11252.87|11258.37|11258.37|11258.37|11258.37|11252.87|11252.87|0
1702473000000|2023-12-13 13:10:00|11258.19|11258.19|11253.72|11253.72|11258.19|11258.19|11251.35|11251.35|0
1702473300000|2023-12-13 13:15:00|11254.07|11254.07|11228.72|11228.72|11254.07|11254.07|11228.72|11228.72|0
1702473600000|2023-12-13 13:20:00|11228.55|11228.55|11229.13|11229.13|11231.71|11231.71|11220.03|11220.03|0
1702473900000|2023-12-13 13:25:00|11228.95|11228.95|11228.78|11228.78|11231.58|11231.58|11227.2|11227.2|0
1702474200000|2023-12-13 13:30:00|11229.32|11229.32|11234.26|11234.26|11234.44|11234.44|11223.2|11223.2|0
1702474500000|2023-12-13 13:35:00|11233.56|11233.56|11232.57|11232.57|11234.94|11234.94|11231.19|11231.19|0
1702474800000|2023-12-13 13:40:00|11232.92|11232.92|11233.11|11233.11|11235.29|11235.29|11232.92|11232.92|0
1702475100000|2023-12-13 13:45:00|11233.37|11233.37|11236.52|11236.52|11239.25|11239.25|11233.11|11233.11|0
1702475400000|2023-12-13 13:50:00|11237.84|11237.84|11240.82|11240.82|11241.36|11241.36|11237.84|11237.84|0
1702475700000|2023-12-13 13:55:00|11240.64|11240.64|11239.39|11239.39|11242.11|11242.11|11235.83|11235.83|0
1702476000000|2023-12-13 14:00:00|11241.76|11241.76|11243.18|11243.18|11243.18|11243.18|11237.91|11237.91|0
1702476300000|2023-12-13 14:05:00|11242.92|11242.92|11242.23|11242.23|11244.52|11244.52|11239.7|11239.7|0
1702476600000|2023-12-13 14:10:00|11246.97|11246.97|11252.35|11252.35|11253.02|11253.02|11246.97|11246.97|0
1702476900000|2023-12-13 14:15:00|11251.97|11251.97|11254.58|11254.58|11258.47|11258.47|11251.9|11251.9|0
1702477200000|2023-12-13 14:20:00|11254.75|11254.75|11250.07|11250.07|11254.93|11254.93|11248.34|11248.34|0
1702477500000|2023-12-13 14:25:00|11252.44|11252.44|11253.38|11253.38|11257.82|11257.82|11252.44|11252.44|0
1702477800000|2023-12-13 14:30:00|11255.75|11255.75|11254.13|11254.13|11260.49|11260.49|11243.07|11243.07|0
1702478100000|2023-12-13 14:35:00|11254.39|11254.39|11258.35|11258.35|11264.39|11264.39|11251.63|11251.63|0
1702478400000|2023-12-13 14:40:00|11257.57|11257.57|11242.16|11242.16|11258.44|11258.44|11239.79|11239.79|0
1702478700000|2023-12-13 14:45:00|11241.98|11241.98|11245.51|11245.51|11245.67|11245.67|11234.96|11234.96|0
1702479000000|2023-12-13 14:50:00|11245.25|11245.25|11245.67|11245.67|11250.82|11250.82|11240.6|11240.6|0
1702479300000|2023-12-13 14:55:00|11245.58|11245.58|11233.19|11233.19|11247.06|11247.06|11231.73|11231.73|0
1702479600000|2023-12-13 15:00:00|11230.82|11230.82|11233.86|11233.86|11234.3|11234.3|11227.48|11227.48|0
1702479900000|2023-12-13 15:05:00|11233.6|11233.6|11227.78|11227.78|11237.55|11237.55|11227.28|11227.28|0
1702480200000|2023-12-13 15:10:00|11228.3|11228.3|11224.47|11224.47|11229.58|11229.58|11219.64|11219.64|0
1702480500000|2023-12-13 15:15:00|11222.1|11222.1|11207.01|11207.01|11223.76|11223.76|11207.01|11207.01|0
1702480800000|2023-12-13 15:20:00|11206.93|11206.93|11214.58|11214.58|11216.76|11216.76|11202.36|11202.36|0
1702481100000|2023-12-13 15:25:00|11214.75|11214.75|11229.76|11229.76|11229.98|11229.98|11214.75|11214.75|0
1702481400000|2023-12-13 15:30:00|11230.45|11230.45|11230.63|11230.63|11232.56|11232.56|11224.31|11224.31|0
1702481700000|2023-12-13 15:35:00|11230.29|11230.29|11231.99|11231.99|11233.08|11233.08|11228.69|11228.69|0
1702482000000|2023-12-13 15:40:00|11234.36|11234.36|11230.21|11230.21|11234.51|11234.51|11229.74|11229.74|0
1702482300000|2023-12-13 15:45:00|11229.51|11229.51|11229.53|11229.53|11234.75|11234.75|11227.2|11227.2|0
1702482600000|2023-12-13 15:50:00|11230.05|11230.05|11216.36|11216.36|11230.05|11230.05|11216.07|11216.07|0
1702482900000|2023-12-13 15:55:00|11213.99|11213.99|11209.2|11209.2|11213.99|11213.99|11208.68|11208.68|0
1702483200000|2023-12-13 16:00:00|11209.11|11209.11|11202.4|11202.4|11211.48|11211.48|11199.77|11199.77|0
1702483500000|2023-12-13 16:05:00|11202.75|11202.75|11207.59|11207.59|11211.34|11211.34|11200.46|11200.46|0
1702483800000|2023-12-13 16:10:00|11207.33|11207.33|11211.74|11211.74|11211.74|11211.74|11204.19|11204.19|0
1702484100000|2023-12-13 16:15:00|11212|11212|11205.91|11205.91|11212|11212|11205.66|11205.66|0
1702484400000|2023-12-13 16:20:00|11203.54|11203.54|11205.03|11205.03|11208.35|11208.35|11200.21|11200.21|0
1702484700000|2023-12-13 16:25:00|11205.29|11205.29|11202.61|11202.61|11208.26|11208.26|11202.61|11202.61|0
1702541700000|2023-12-14 08:15:00|11241.69|11241.69|11256.99|11256.99|11257.18|11257.18|11238.82|11238.82|0
1702542000000|2023-12-14 08:20:00|11259.36|11259.36|11295.56|11295.56|11304.69|11304.69|11259.36|11259.36|0
1702542300000|2023-12-14 08:25:00|11290.82|11290.82|11272.63|11272.63|11290.82|11290.82|11263.57|11263.57|0
1702542600000|2023-12-14 08:30:00|11272.28|11272.28|11289.2|11289.2|11312.91|11312.91|11272.28|11272.28|0
1702542900000|2023-12-14 08:35:00|11286.83|11286.83|11260.92|11260.92|11288.6|11288.6|11259.78|11259.78|0
1702543200000|2023-12-14 08:40:00|11261.19|11261.19|11314.1|11314.1|11314.1|11314.1|11261.19|11261.19|0
1702543500000|2023-12-14 08:45:00|11318.84|11318.84|11301.69|11301.69|11318.84|11318.84|11301.6|11301.6|0
1702543800000|2023-12-14 08:50:00|11302.07|11302.07|11283.79|11283.79|11302.07|11302.07|11283.79|11283.79|0
1702544100000|2023-12-14 08:55:00|11283.01|11283.01|11269.68|11269.68|11286.61|11286.61|11264.4|11264.4|0
1702544400000|2023-12-14 09:00:00|11267.31|11267.31|11260.44|11260.44|11275.91|11275.91|11260.44|11260.44|0
1702544700000|2023-12-14 09:05:00|11260.61|11260.61|11249.57|11249.57|11265.71|11265.71|11249.57|11249.57|0
1702545000000|2023-12-14 09:10:00|11254.31|11254.31|11264.5|11264.5|11266.87|11266.87|11249.16|11249.16|0
1702545300000|2023-12-14 09:15:00|11262.13|11262.13|11230.47|11230.47|11262.13|11262.13|11227.84|11227.84|0
1702545600000|2023-12-14 09:20:00|11225.73|11225.73|11199.61|11199.61|11225.73|11225.73|11191.18|11191.18|0
1702545900000|2023-12-14 09:25:00|11204.35|11204.35|11204.01|11204.01|11212.35|11212.35|11199.81|11199.81|0
1702546200000|2023-12-14 09:30:00|11203.92|11203.92|11187.5|11187.5|11203.92|11203.92|11178.92|11178.92|0
1702546500000|2023-12-14 09:35:00|11182.76|11182.76|11155.53|11155.53|11182.76|11182.76|11155.53|11155.53|0
1702546800000|2023-12-14 09:40:00|11155.79|11155.79|11136.85|11136.85|11155.79|11155.79|11136.85|11136.85|0
1702547100000|2023-12-14 09:45:00|11136.49|11136.49|11114.09|11114.09|11136.49|11136.49|11114.09|11114.09|0
1702547400000|2023-12-14 09:50:00|11111.72|11111.72|11098.99|11098.99|11127.78|11127.78|11092.57|11092.57|0
1702547700000|2023-12-14 09:55:00|11103.73|11103.73|11086.08|11086.08|11107.29|11107.29|11075.65|11075.65|0
1702548000000|2023-12-14 10:00:00|11086.34|11086.34|11082.75|11082.75|11092.09|11092.09|11076.09|11076.09|0
1702548300000|2023-12-14 10:05:00|11080.38|11080.38|11071.6|11071.6|11086.79|11086.79|11067.12|11067.12|0
1702548600000|2023-12-14 10:10:00|11071.95|11071.95|11077.75|11077.75|11080.91|11080.91|11067.33|11067.33|0
1702548900000|2023-12-14 10:15:00|11077.66|11077.66|11106.69|11106.69|11109.86|11109.86|11077.66|11077.66|0
1702549200000|2023-12-14 10:20:00|11109.06|11109.06|11138.96|11138.96|11138.96|11138.96|11104.32|11104.32|0
1702549500000|2023-12-14 10:25:00|11138.86|11138.86|11122.89|11122.89|11145.09|11145.09|11118.83|11118.83|0
1702549800000|2023-12-14 10:30:00|11123.11|11123.11|11124.45|11124.45|11127.83|11127.83|11116.77|11116.77|0
1702550100000|2023-12-14 10:35:00|11124.27|11124.27|11149.2|11149.2|11149.56|11149.56|11124.27|11124.27|0
1702550400000|2023-12-14 10:40:00|11151.57|11151.57|11164.25|11164.25|11164.27|11164.27|11147.54|11147.54|0
1702550700000|2023-12-14 10:45:00|11166.62|11166.62|11145.34|11145.34|11166.98|11166.98|11145.08|11145.08|0
1702551000000|2023-12-14 10:50:00|11145.15|11145.15|11142.6|11142.6|11145.15|11145.15|11137.95|11137.95|0
1702551300000|2023-12-14 10:55:00|11142.96|11142.96|11154.04|11154.04|11156.15|11156.15|11142.96|11142.96|0
1702551600000|2023-12-14 11:00:00|11153.87|11153.87|11134.2|11134.2|11155.44|11155.44|11131.83|11131.83|0
1702551900000|2023-12-14 11:05:00|11133.51|11133.51|11107.93|11107.93|11133.51|11133.51|11100.29|11100.29|0
1702552200000|2023-12-14 11:10:00|11112.67|11112.67|11116.37|11116.37|11116.37|11116.37|11109.95|11109.95|0
1702552500000|2023-12-14 11:15:00|11116.55|11116.55|11115.22|11115.22|11119.11|11119.11|11112.86|11112.86|0
1702552800000|2023-12-14 11:20:00|11115.58|11115.58|11102.69|11102.69|11115.58|11115.58|11102.5|11102.5|0
1702553100000|2023-12-14 11:25:00|11103.22|11103.22|11090.82|11090.82|11104.09|11104.09|11090.82|11090.82|0
1702553400000|2023-12-14 11:30:00|11091.08|11091.08|11092.36|11092.36|11102.79|11102.79|11086.34|11086.34|0
1702553700000|2023-12-14 11:35:00|11091.31|11091.31|11097.02|11097.02|11097.2|11097.2|11088.76|11088.76|0
1702554000000|2023-12-14 11:40:00|11097.12|11097.12|11101.63|11101.63|11104.32|11104.32|11097.12|11097.12|0
1702554300000|2023-12-14 11:45:00|11101.44|11101.44|11091.03|11091.03|11106.97|11106.97|11088.66|11088.66|0
1702554600000|2023-12-14 11:50:00|11090.49|11090.49|11098.7|11098.7|11100.52|11100.52|11090.49|11090.49|0
1702554900000|2023-12-14 11:55:00|11098.79|11098.79|11085.63|11085.63|11102.84|11102.84|11084.11|11084.11|0
1702555200000|2023-12-14 12:00:00|11086.32|11086.32|11074.73|11074.73|11086.32|11086.32|11069.27|11069.27|0
1702555500000|2023-12-14 12:05:00|11069.99|11069.99|11063.8|11063.8|11078.19|11078.19|11063.8|11063.8|0
1702555800000|2023-12-14 12:10:00|11062.41|11062.41|11064.78|11064.78|11066.87|11066.87|11060.9|11060.9|0
1702556100000|2023-12-14 12:15:00|11065.47|11065.47|11073.23|11073.23|11083.99|11083.99|11065.13|11065.13|0
1702556400000|2023-12-14 12:20:00|11070.86|11070.86|11066.14|11066.14|11073.49|11073.49|11060.57|11060.57|0
1702556700000|2023-12-14 12:25:00|11065.95|11065.95|11062.12|11062.12|11071.55|11071.55|11058.81|11058.81|0
1702557000000|2023-12-14 12:30:00|11064.49|11064.49|11063.59|11063.59|11070.76|11070.76|11062.12|11062.12|0
1702557300000|2023-12-14 12:35:00|11063.68|11063.68|11052.63|11052.63|11063.68|11063.68|11049.8|11049.8|0
1702557600000|2023-12-14 12:40:00|11052.11|11052.11|11049.77|11049.77|11055.02|11055.02|11045.02|11045.02|0
1702557900000|2023-12-14 12:45:00|11049.95|11049.95|11041.69|11041.69|11049.95|11049.95|11041.69|11041.69|0
1702558200000|2023-12-14 12:50:00|11041.95|11041.95|11042.44|11042.44|11047.75|11047.75|11039.23|11039.23|0
1702558500000|2023-12-14 12:55:00|11042.66|11042.66|11032.57|11032.57|11042.66|11042.66|11032.39|11032.39|0
1702558800000|2023-12-14 13:00:00|11034.94|11034.94|11040.28|11040.28|11041.34|11041.34|11034.94|11034.94|0
1702559100000|2023-12-14 13:05:00|11039.94|11039.94|11031.89|11031.89|11044.21|11044.21|11031.89|11031.89|0
1702559400000|2023-12-14 13:10:00|11027.15|11027.15|11029.04|11029.04|11032|11032|11019.26|11019.26|0
1702559700000|2023-12-14 13:15:00|11029.39|11029.39|11026.69|11026.69|11035.04|11035.04|11020.94|11020.94|0
1702560000000|2023-12-14 13:20:00|11027.04|11027.04|11030.6|11030.6|11030.94|11030.94|11026|11026|0
1702560300000|2023-12-14 13:25:00|11030.34|11030.34|11040.25|11040.25|11040.25|11040.25|11030.34|11030.34|0
1702560600000|2023-12-14 13:30:00|11037.19|11037.19|11068.57|11068.57|11068.79|11068.79|11037.19|11037.19|0
1702560900000|2023-12-14 13:35:00|11069.1|11069.1|11083.31|11083.31|11085.24|11085.24|11069.1|11069.1|0
1702561200000|2023-12-14 13:40:00|11083.13|11083.13|11069.95|11069.95|11083.48|11083.48|11069.6|11069.6|0
1702561500000|2023-12-14 13:45:00|11069.8|11069.8|11064.75|11064.75|11070.53|11070.53|11059.81|11059.81|0
1702561800000|2023-12-14 13:50:00|11064.57|11064.57|11050.66|11050.66|11064.57|11064.57|11050.66|11050.66|0
1702562100000|2023-12-14 13:55:00|11050.94|11050.94|11050.09|11050.09|11052.74|11052.74|11047.16|11047.16|0
1702562400000|2023-12-14 14:00:00|11049.57|11049.57|11037.4|11037.4|11052.62|11052.62|11036.59|11036.59|0
1702562700000|2023-12-14 14:05:00|11035.03|11035.03|11039.61|11039.61|11039.61|11039.61|11029.53|11029.53|0
1702563000000|2023-12-14 14:10:00|11039.09|11039.09|11035.71|11035.71|11040.14|11040.14|11035.36|11035.36|0
1702563300000|2023-12-14 14:15:00|11035.62|11035.62|11023.95|11023.95|11037.45|11037.45|11023.95|11023.95|0
1702563600000|2023-12-14 14:20:00|11023.69|11023.69|11016.03|11016.03|11024.82|11024.82|11016.03|11016.03|0
1702563900000|2023-12-14 14:25:00|11016.38|11016.38|11026.71|11026.71|11029.08|11029.08|11016.38|11016.38|0
1702564200000|2023-12-14 14:30:00|11026.97|11026.97|11012.03|11012.03|11037.7|11037.7|11012.03|11012.03|0
1702564500000|2023-12-14 14:35:00|11011.77|11011.77|11004.78|11004.78|11011.77|11011.77|10995.47|10995.47|0
1702564800000|2023-12-14 14:40:00|11004.56|11004.56|10996.35|10996.35|11005.08|11005.08|10996.35|10996.35|0
1702565100000|2023-12-14 14:45:00|10996.53|10996.53|10973.7|10973.7|10996.53|10996.53|10973.7|10973.7|0
1702565400000|2023-12-14 14:50:00|10973.36|10973.36|10979.03|10979.03|10981.75|10981.75|10963.35|10963.35|0
1702565700000|2023-12-14 14:55:00|10976.66|10976.66|11005.1|11005.1|11007.47|11007.47|10975.64|10975.64|0
1702566000000|2023-12-14 15:00:00|11002.73|11002.73|11002.83|11002.83|11004.5|11004.5|10991.95|10991.95|0
1702566300000|2023-12-14 15:05:00|11002.65|11002.65|11008.42|11008.42|11008.42|11008.42|10996.3|10996.3|0
1702566600000|2023-12-14 15:10:00|11008.6|11008.6|11022.36|11022.36|11025.62|11025.62|11005.7|11005.7|0
1702566900000|2023-12-14 15:15:00|11022.1|11022.1|11012.64|11012.64|11029.21|11029.21|11012.55|11012.55|0
1702567200000|2023-12-14 15:20:00|11012.55|11012.55|10993.95|10993.95|11012.9|11012.9|10991.58|10991.58|0
1702567500000|2023-12-14 15:25:00|10996.67|10996.67|10996.74|10996.74|11002.63|11002.63|10992.44|10992.44|0
1702567800000|2023-12-14 15:30:00|10997.26|10997.26|11018.52|11018.52|11027.21|11027.21|10997.26|10997.26|0
1702568100000|2023-12-14 15:35:00|11018.26|11018.26|11002.42|11002.42|11029.42|11029.42|11002.24|11002.24|0
1702568400000|2023-12-14 15:40:00|11002.68|11002.68|11010.95|11010.95|11010.95|11010.95|10999.63|10999.63|0
1702568700000|2023-12-14 15:45:00|11016.23|11016.23|11015.88|11015.88|11021.88|11021.88|11005.8|11005.8|0
1702569000000|2023-12-14 15:50:00|11016.07|11016.07|11012.7|11012.7|11021.39|11021.39|11009.71|11009.71|0
1702569300000|2023-12-14 15:55:00|11012.88|11012.88|11006.85|11006.85|11017.29|11017.29|11006.56|11006.56|0
1702569600000|2023-12-14 16:00:00|11006.75|11006.75|11002.64|11002.64|11015.44|11015.44|11002.64|11002.64|0
1702569900000|2023-12-14 16:05:00|11002.55|11002.55|10994.9|10994.9|11004.66|11004.66|10994.64|10994.64|0
1702570200000|2023-12-14 16:10:00|10995.24|10995.24|10990.67|10990.67|11002.23|11002.23|10990.67|10990.67|0
1702570500000|2023-12-14 16:15:00|10990.93|10990.93|11004.66|11004.66|11005.01|11005.01|10985.94|10985.94|0
1702570800000|2023-12-14 16:20:00|11004.92|11004.92|11011.88|11011.88|11011.88|11011.88|11002.07|11002.07|0
1702571100000|2023-12-14 16:25:00|11011.53|11011.53|11025.94|11025.94|11027.81|11027.81|11006.9|11006.9|0
1702628100000|2023-12-15 08:15:00|10974.6|10974.6|10970.66|10970.66|10974.6|10974.6|10950.28|10950.28|0
1702628400000|2023-12-15 08:20:00|10971.18|10971.18|10944.5|10944.5|10973.55|10973.55|10944.5|10944.5|0
1702628700000|2023-12-15 08:25:00|10949.24|10949.24|10955.45|10955.45|10965.79|10965.79|10948.56|10948.56|0
1702629000000|2023-12-15 08:30:00|10957.82|10957.82|10957.31|10957.31|10962.52|10962.52|10946.58|10946.58|0
1702629300000|2023-12-15 08:35:00|10957.13|10957.13|10957.04|10957.04|10964.24|10964.24|10953.53|10953.53|0
1702629600000|2023-12-15 08:40:00|10957.56|10957.56|10973.82|10973.82|10973.82|10973.82|10957.56|10957.56|0
1702629900000|2023-12-15 08:45:00|10973.56|10973.56|10970.41|10970.41|10981.37|10981.37|10970.41|10970.41|0
1702630200000|2023-12-15 08:50:00|10970.23|10970.23|10960.29|10960.29|10970.59|10970.59|10957.4|10957.4|0
1702630500000|2023-12-15 08:55:00|10959.82|10959.82|10950.81|10950.81|10963.06|10963.06|10950.63|10950.63|0
1702630800000|2023-12-15 09:00:00|10953.18|10953.18|10940.02|10940.02|10953.18|10953.18|10939.06|10939.06|0
1702631100000|2023-12-15 09:05:00|10935.28|10935.28|10940.95|10940.95|10943.89|10943.89|10935.28|10935.28|0
1702631400000|2023-12-15 09:10:00|10943.32|10943.32|10945.82|10945.82|10951.06|10951.06|10940.61|10940.61|0
1702631700000|2023-12-15 09:15:00|10945.3|10945.3|10956.74|10956.74|10956.74|10956.74|10945.3|10945.3|0
1702632000000|2023-12-15 09:20:00|10956.92|10956.92|10962.44|10962.44|10967.81|10967.81|10954.9|10954.9|0
1702632300000|2023-12-15 09:25:00|10963.16|10963.16|10955.81|10955.81|10963.16|10963.16|10947.37|10947.37|0
1702632600000|2023-12-15 09:30:00|10951.07|10951.07|10946.29|10946.29|10951.07|10951.07|10938.88|10938.88|0
1702632900000|2023-12-15 09:35:00|10945.94|10945.94|10937.14|10937.14|10950.36|10950.36|10937.14|10937.14|0
1702633200000|2023-12-15 09:40:00|10936.43|10936.43|10923.28|10923.28|10936.43|10936.43|10915.72|10915.72|0
1702633500000|2023-12-15 09:45:00|10923.8|10923.8|10930.16|10930.16|10930.16|10930.16|10921.2|10921.2|0
1702633800000|2023-12-15 09:50:00|10930.51|10930.51|10934.78|10934.78|10935.51|10935.51|10929.21|10929.21|0
1702634100000|2023-12-15 09:55:00|10934.63|10934.63|10923.99|10923.99|10937.92|10937.92|10923.99|10923.99|0
1702634400000|2023-12-15 10:00:00|10924.07|10924.07|10933.28|10933.28|10936.19|10936.19|10920.28|10920.28|0
1702634700000|2023-12-15 10:05:00|10933.47|10933.47|10923.75|10923.75|10933.47|10933.47|10921.22|10921.22|0
1702635300000|2023-12-15 10:15:00|10924.43|10924.43|10935.28|10935.28|10944.5|10944.5|10914.01|10914.01|0
1702635600000|2023-12-15 10:20:00|10934.93|10934.93|10940.44|10940.44|10951.44|10951.44|10934.59|10934.59|0
1702635900000|2023-12-15 10:25:00|10940.72|10940.72|10941.3|10941.3|10945.5|10945.5|10937.46|10937.46|0
1702636200000|2023-12-15 10:30:00|10938.93|10938.93|10924.09|10924.09|10938.93|10938.93|10924.09|10924.09|0
1702636500000|2023-12-15 10:35:00|10924.31|10924.31|10917.88|10917.88|10930.39|10930.39|10917.49|10917.49|0
1702636800000|2023-12-15 10:40:00|10917.62|10917.62|10918.7|10918.7|10922.1|10922.1|10914.99|10914.99|0
1702637100000|2023-12-15 10:45:00|10918.52|10918.52|10913.21|10913.21|10918.52|10918.52|10909.79|10909.79|0
1702637400000|2023-12-15 10:50:00|10913.39|10913.39|10919.14|10919.14|10924.49|10924.49|10909.51|10909.51|0
1702637700000|2023-12-15 10:55:00|10920.82|10920.82|10919.01|10919.01|10928.2|10928.2|10916.6|10916.6|0
1702638000000|2023-12-15 11:00:00|10919.62|10919.62|10915.36|10915.36|10926.15|10926.15|10914.15|10914.15|0
1702638300000|2023-12-15 11:05:00|10915.71|10915.71|10922.97|10922.97|10923.63|10923.63|10912.83|10912.83|0
1702638600000|2023-12-15 11:10:00|10920.6|10920.6|10912.61|10912.61|10924.96|10924.96|10912.61|10912.61|0
1702638900000|2023-12-15 11:15:00|10912.96|10912.96|10906.44|10906.44|10917.25|10917.25|10904.42|10904.42|0
1702639200000|2023-12-15 11:20:00|10906.35|10906.35|10905.97|10905.97|10909.07|10909.07|10900.91|10900.91|0
1702639500000|2023-12-15 11:25:00|10905.28|10905.28|10898|10898|10908.17|10908.17|10898|10898|0
1702639800000|2023-12-15 11:30:00|10900.37|10900.37|10903.75|10903.75|10906.72|10906.72|10894.23|10894.23|0
1702640100000|2023-12-15 11:35:00|10903.4|10903.4|10896.83|10896.83|10903.4|10903.4|10896.83|10896.83|0
1702640400000|2023-12-15 11:40:00|10896.14|10896.14|10895.24|10895.24|10896.4|10896.4|10890.32|10890.32|0
1702640700000|2023-12-15 11:45:00|10895.59|10895.59|10898.41|10898.41|10903.8|10903.8|10895.18|10895.18|0
1702641000000|2023-12-15 11:50:00|10900.78|10900.78|10903.49|10903.49|10906.36|10906.36|10900.78|10900.78|0
1702641300000|2023-12-15 11:55:00|10903.75|10903.75|10899.61|10899.61|10909.81|10909.81|10899.61|10899.61|0
1702641600000|2023-12-15 12:00:00|10900.31|10900.31|10901.25|10901.25|10904.35|10904.35|10899.61|10899.61|0
1702641900000|2023-12-15 12:05:00|10900.9|10900.9|10895.53|10895.53|10901.26|10901.26|10890.97|10890.97|0
1702642200000|2023-12-15 12:10:00|10893.16|10893.16|10890.29|10890.29|10893.16|10893.16|10890.29|10890.29|0
1702642500000|2023-12-15 12:15:00|10890.55|10890.55|10886.66|10886.66|10892.28|10892.28|10886.48|10886.48|0
1702642800000|2023-12-15 12:20:00|10886.84|10886.84|10885.94|10885.94|10890.52|10890.52|10885.94|10885.94|0
1702643100000|2023-12-15 12:25:00|10884.73|10884.73|10875.87|10875.87|10884.73|10884.73|10875.52|10875.52|0
1702643400000|2023-12-15 12:30:00|10873.5|10873.5|10872.18|10872.18|10877.36|10877.36|10869.26|10869.26|0
1702643700000|2023-12-15 12:35:00|10872|10872|10868.35|10868.35|10874.28|10874.28|10867.23|10867.23|0
1702644000000|2023-12-15 12:40:00|10868.44|10868.44|10870.21|10870.21|10870.36|10870.36|10867.73|10867.73|0
1702644300000|2023-12-15 12:45:00|10870.49|10870.49|10868.59|10868.59|10874.78|10874.78|10868.59|10868.59|0
1702644600000|2023-12-15 12:50:00|10868.5|10868.5|10857.71|10857.71|10868.5|10868.5|10857.71|10857.71|0
1702644900000|2023-12-15 12:55:00|10860.08|10860.08|10863|10863|10866.61|10866.61|10859.84|10859.84|0
1702645200000|2023-12-15 13:00:00|10860.63|10860.63|10845.16|10845.16|10860.63|10860.63|10845.16|10845.16|0
1702645500000|2023-12-15 13:05:00|10847.53|10847.53|10848.07|10848.07|10848.78|10848.78|10842.04|10842.04|0
1702645800000|2023-12-15 13:10:00|10847.72|10847.72|10844.2|10844.2|10848.34|10848.34|10842.64|10842.64|0
1702646100000|2023-12-15 13:15:00|10843.68|10843.68|10836.4|10836.4|10846.06|10846.06|10836.4|10836.4|0
1702646400000|2023-12-15 13:20:00|10836.49|10836.49|10836.48|10836.48|10843.77|10843.77|10836.48|10836.48|0
1702646700000|2023-12-15 13:25:00|10838.85|10838.85|10839.72|10839.72|10842.46|10842.46|10837.11|10837.11|0
1702647000000|2023-12-15 13:30:00|10840.5|10840.5|10841.48|10841.48|10841.66|10841.66|10835.72|10835.72|0
1702647300000|2023-12-15 13:35:00|10841.55|10841.55|10834.45|10834.45|10844.63|10844.63|10834.29|10834.29|0
1702647600000|2023-12-15 13:40:00|10834.63|10834.63|10855.68|10855.68|10855.94|10855.94|10832.08|10832.08|0
1702647900000|2023-12-15 13:45:00|10853.31|10853.31|10862.47|10862.47|10869.06|10869.06|10850.31|10850.31|0
1702648200000|2023-12-15 13:50:00|10860.1|10860.1|10864.97|10864.97|10866.94|10866.94|10854.84|10854.84|0
1702648500000|2023-12-15 13:55:00|10862.6|10862.6|10877.05|10877.05|10877.45|10877.45|10862.6|10862.6|0
1702648800000|2023-12-15 14:00:00|10877.41|10877.41|10865.92|10865.92|10883.74|10883.74|10864.88|10864.88|0
1702649100000|2023-12-15 14:05:00|10865.17|10865.17|10865.66|10865.66|10865.66|10865.66|10859.22|10859.22|0
1702649400000|2023-12-15 14:10:00|10865.92|10865.92|10870|10870|10870|10870|10861.48|10861.48|0
1702649700000|2023-12-15 14:15:00|10870.35|10870.35|10860.35|10860.35|10871.93|10871.93|10860.35|10860.35|0
1702650000000|2023-12-15 14:20:00|10860.61|10860.61|10861.15|10861.15|10862.54|10862.54|10857.01|10857.01|0
1702650300000|2023-12-15 14:25:00|10858.78|10858.78|10848.27|10848.27|10859.56|10859.56|10848.27|10848.27|0
1702650600000|2023-12-15 14:30:00|10848.63|10848.63|10838.99|10838.99|10852.05|10852.05|10838.99|10838.99|0
1702650900000|2023-12-15 14:35:00|10836.44|10836.44|10825.1|10825.1|10836.77|10836.77|10824.82|10824.82|0
1702651200000|2023-12-15 14:40:00|10822.73|10822.73|10834.07|10834.07|10836.6|10836.6|10822.06|10822.06|0
1702651500000|2023-12-15 14:45:00|10834.33|10834.33|10840.27|10840.27|10850.89|10850.89|10831.51|10831.51|0
1702651800000|2023-12-15 14:50:00|10840.72|10840.72|10849.25|10849.25|10855|10855|10838.69|10838.69|0
1702652100000|2023-12-15 14:55:00|10849.59|10849.59|10843.15|10843.15|10850.67|10850.67|10842.41|10842.41|0
1702652400000|2023-12-15 15:00:00|10840.78|10840.78|10848.26|10848.26|10852.74|10852.74|10840.78|10840.78|0
1702652700000|2023-12-15 15:05:00|10848.44|10848.44|10850.78|10850.78|10854.37|10854.37|10848.44|10848.44|0
1702653000000|2023-12-15 15:10:00|10848.41|10848.41|10872.91|10872.91|10872.91|10872.91|10846.83|10846.83|0
1702653300000|2023-12-15 15:15:00|10872.65|10872.65|10869.97|10869.97|10882.46|10882.46|10867.42|10867.42|0
1702653600000|2023-12-15 15:20:00|10868.84|10868.84|10873.78|10873.78|10876.39|10876.39|10868.84|10868.84|0
1702653900000|2023-12-15 15:25:00|10873.6|10873.6|10884.65|10884.65|10888.9|10888.9|10872.01|10872.01|0
1702654200000|2023-12-15 15:30:00|10884.56|10884.56|10875.14|10875.14|10885.45|10885.45|10872.42|10872.42|0
1702654500000|2023-12-15 15:35:00|10875.4|10875.4|10863.56|10863.56|10875.66|10875.66|10862.99|10862.99|0
1702654800000|2023-12-15 15:40:00|10864.34|10864.34|10871.6|10871.6|10878.32|10878.32|10864.08|10864.08|0
1702655100000|2023-12-15 15:45:00|10871.25|10871.25|10864.56|10864.56|10871.77|10871.77|10863.88|10863.88|0
1702655400000|2023-12-15 15:50:00|10864.3|10864.3|10872.88|10872.88|10872.88|10872.88|10864.3|10864.3|0
1702655700000|2023-12-15 15:55:00|10872.97|10872.97|10868.58|10868.58|10873.33|10873.33|10867.27|10867.27|0
1702656000000|2023-12-15 16:00:00|10868.68|10868.68|10878.48|10878.48|10879.38|10879.38|10868.41|10868.41|0
1702656300000|2023-12-15 16:05:00|10878.22|10878.22|10859.69|10859.69|10878.22|10878.22|10856.52|10856.52|0
1702656600000|2023-12-15 16:10:00|10860.04|10860.04|10867.33|10867.33|10867.77|10867.77|10859.78|10859.78|0
1702656900000|2023-12-15 16:15:00|10867.07|10867.07|10867.41|10867.41|10868.38|10868.38|10860.41|10860.41|0
1702657200000|2023-12-15 16:20:00|10867.06|10867.06|10862.84|10862.84|10867.06|10867.06|10861.28|10861.28|0
1702657500000|2023-12-15 16:25:00|10862.58|10862.58|10863.62|10863.62|10866.94|10866.94|10856.73|10856.73|0
1702887300000|2023-12-18 08:15:00|10852.26|10852.26|10860.25|10860.25|10860.25|10860.25|10848.21|10848.21|0
1702887600000|2023-12-18 08:20:00|10860.15|10860.15|10864.11|10864.11|10871.82|10871.82|10859.63|10859.63|0
1702887900000|2023-12-18 08:25:00|10861.74|10861.74|10879.97|10879.97|10879.97|10879.97|10861.74|10861.74|0
1702888200000|2023-12-18 08:30:00|10880.25|10880.25|10892.77|10892.77|10893.9|10893.9|10877.53|10877.53|0
1702888500000|2023-12-18 08:35:00|10892.95|10892.95|10897.58|10897.58|10901.43|10901.43|10891.98|10891.98|0
1702888800000|2023-12-18 08:40:00|10899.95|10899.95|10886.88|10886.88|10901.83|10901.83|10886.88|10886.88|0
1702889100000|2023-12-18 08:45:00|10886.7|10886.7|10887.96|10887.96|10887.96|10887.96|10884.33|10884.33|0
1702889400000|2023-12-18 08:50:00|10888.48|10888.48|10893.27|10893.27|10898.08|10898.08|10888.48|10888.48|0
1702889700000|2023-12-18 08:55:00|10895.64|10895.64|10915.62|10915.62|10915.62|10915.62|10895.64|10895.64|0
1702890000000|2023-12-18 09:00:00|10913.25|10913.25|10914.32|10914.32|10914.58|10914.58|10903.79|10903.79|0
1702890300000|2023-12-18 09:05:00|10914.5|10914.5|10908.88|10908.88|10917.05|10917.05|10908.88|10908.88|0
1702890600000|2023-12-18 09:10:00|10906.51|10906.51|10900.95|10900.95|10906.51|10906.51|10898.43|10898.43|0
1702890900000|2023-12-18 09:15:00|10901.3|10901.3|10897.77|10897.77|10901.3|10901.3|10896.9|10896.9|0
1702891200000|2023-12-18 09:20:00|10900.14|10900.14|10911.04|10911.04|10911.04|10911.04|10900.14|10900.14|0
1702891500000|2023-12-18 09:25:00|10911.73|10911.73|10913.5|10913.5|10916.13|10916.13|10909.02|10909.02|0
1702891800000|2023-12-18 09:30:00|10913.58|10913.58|10918.42|10918.42|10929.23|10929.23|10913.58|10913.58|0
1702892100000|2023-12-18 09:35:00|10918.68|10918.68|10917.35|10917.35|10922.44|10922.44|10917.35|10917.35|0
1702892400000|2023-12-18 09:40:00|10917.17|10917.17|10931.13|10931.13|10931.13|10931.13|10914.8|10914.8|0
1702892700000|2023-12-18 09:45:00|10931.5|10931.5|10943.2|10943.2|10944.2|10944.2|10928.08|10928.08|0
1702893000000|2023-12-18 09:50:00|10940.83|10940.83|10939.79|10939.79|10946.77|10946.77|10938.13|10938.13|0
1702893300000|2023-12-18 09:55:00|10939.49|10939.49|10939.17|10939.17|10941.53|10941.53|10934.43|10934.43|0
1702893600000|2023-12-18 10:00:00|10940.21|10940.21|10940.04|10940.04|10948.79|10948.79|10935.92|10935.92|0
1702893900000|2023-12-18 10:05:00|10944.78|10944.78|10944.4|10944.4|10949.83|10949.83|10939.24|10939.24|0
1702894200000|2023-12-18 10:10:00|10944.25|10944.25|10937.27|10937.27|10944.54|10944.54|10936.49|10936.49|0
1702894500000|2023-12-18 10:15:00|10939.64|10939.64|10942.6|10942.6|10944.97|10944.97|10938.86|10938.86|0
1702894800000|2023-12-18 10:20:00|10942.95|10942.95|10952.55|10952.55|10953.24|10953.24|10942.95|10942.95|0
1702895100000|2023-12-18 10:25:00|10953.25|10953.25|10951.67|10951.67|10963.08|10963.08|10949.3|10949.3|0
1702895400000|2023-12-18 10:30:00|10951.76|10951.76|10943.08|10943.08|10954.22|10954.22|10943.08|10943.08|0
1702895700000|2023-12-18 10:35:00|10942.78|10942.78|10947.54|10947.54|10950.98|10950.98|10941.67|10941.67|0
1702896000000|2023-12-18 10:40:00|10949.91|10949.91|10937.52|10937.52|10952.28|10952.28|10935.15|10935.15|0
1702896300000|2023-12-18 10:45:00|10937.35|10937.35|10944.89|10944.89|10945.76|10945.76|10937.35|10937.35|0
1702896600000|2023-12-18 10:50:00|10944.72|10944.72|10942.69|10942.69|10950.16|10950.16|10942.69|10942.69|0
1702896900000|2023-12-18 10:55:00|10945.06|10945.06|10953.9|10953.9|10954.94|10954.94|10944.97|10944.97|0
1702897200000|2023-12-18 11:00:00|10954.37|10954.37|10947.27|10947.27|10956.74|10956.74|10947.27|10947.27|0
1702897500000|2023-12-18 11:05:00|10946.92|10946.92|10957.64|10957.64|10957.64|10957.64|10946.92|10946.92|0
1702897800000|2023-12-18 11:10:00|10957.79|10957.79|10965.35|10965.35|10965.79|10965.79|10957.79|10957.79|0
1702898100000|2023-12-18 11:15:00|10965.09|10965.09|10955.85|10955.85|10965.09|10965.09|10955.7|10955.7|0
1702898400000|2023-12-18 11:20:00|10954|10954|10966.07|10966.07|10966.07|10966.07|10953.65|10953.65|0
1702898700000|2023-12-18 11:25:00|10965.89|10965.89|10957.08|10957.08|10965.89|10965.89|10954.09|10954.09|0
1702899000000|2023-12-18 11:30:00|10956.73|10956.73|10967.6|10967.6|10967.6|10967.6|10956.73|10956.73|0
1702899300000|2023-12-18 11:35:00|10969.97|10969.97|10964.88|10964.88|10970.49|10970.49|10962.51|10962.51|0
1702899600000|2023-12-18 11:40:00|10964.73|10964.73|10965.01|10965.01|10966.77|10966.77|10962.46|10962.46|0
1702899900000|2023-12-18 11:45:00|10964.83|10964.83|10960.96|10960.96|10965.2|10965.2|10960.61|10960.61|0
1702900200000|2023-12-18 11:50:00|10958.59|10958.59|10960.15|10960.15|10960.44|10960.44|10954.29|10954.29|0
1702900500000|2023-12-18 11:55:00|10960.93|10960.93|10966.64|10966.64|10972.6|10972.6|10957.95|10957.95|0
1702900800000|2023-12-18 12:00:00|10966.46|10966.46|10975.02|10975.02|10975.28|10975.28|10966.46|10966.46|0
1702901100000|2023-12-18 12:05:00|10974.76|10974.76|10974.74|10974.74|10980.02|10980.02|10974.57|10974.57|0
1702901400000|2023-12-18 12:10:00|10974.92|10974.92|10984.77|10984.77|10984.77|10984.77|10974.66|10974.66|0
1702901700000|2023-12-18 12:15:00|10987.14|10987.14|10982.56|10982.56|10987.14|10987.14|10982.04|10982.04|0
1702902000000|2023-12-18 12:20:00|10984.93|10984.93|10984.23|10984.23|10985.19|10985.19|10984.23|10984.23|0
1702902300000|2023-12-18 12:25:00|10984.46|10984.46|10983.89|10983.89|10984.46|10984.46|10981.79|10981.79|0
1702902600000|2023-12-18 12:30:00|10986.26|10986.26|10980.29|10980.29|10986.26|10986.26|10977.76|10977.76|0
1702902900000|2023-12-18 12:35:00|10980.63|10980.63|10974.26|10974.26|10982.9|10982.9|10974.12|10974.12|0
1702903200000|2023-12-18 12:40:00|10976.63|10976.63|10973.21|10973.21|10976.63|10976.63|10970.32|10970.32|0
1702903500000|2023-12-18 12:45:00|10973.47|10973.47|10965.15|10965.15|10973.47|10973.47|10965.15|10965.15|0
1702903800000|2023-12-18 12:50:00|10964.97|10964.97|10965.87|10965.87|10968.64|10968.64|10963.93|10963.93|0
1702904100000|2023-12-18 12:55:00|10968.24|10968.24|10973.74|10973.74|10973.74|10973.74|10965.87|10965.87|0
1702904400000|2023-12-18 13:00:00|10973.48|10973.48|10966.52|10966.52|10976.76|10976.76|10965.82|10965.82|0
1702904700000|2023-12-18 13:05:00|10966.87|10966.87|10963.83|10963.83|10966.87|10966.87|10959.98|10959.98|0
1702905000000|2023-12-18 13:10:00|10963.49|10963.49|10960.14|10960.14|10967.79|10967.79|10957.77|10957.77|0
1702905300000|2023-12-18 13:15:00|10962.51|10962.51|10966.03|10966.03|10966.21|10966.21|10956.37|10956.37|0
1702905600000|2023-12-18 13:20:00|10966.22|10966.22|10971.12|10971.12|10971.27|10971.27|10963.82|10963.82|0
1702905900000|2023-12-18 13:25:00|10970.77|10970.77|10969.34|10969.34|10970.77|10970.77|10962.74|10962.74|0
1702906200000|2023-12-18 13:30:00|10968.82|10968.82|10968.63|10968.63|10971.21|10971.21|10963.96|10963.96|0
1702906500000|2023-12-18 13:35:00|10968.36|10968.36|10964.75|10964.75|10970.59|10970.59|10961.75|10961.75|0
1702906800000|2023-12-18 13:40:00|10964.05|10964.05|10953.78|10953.78|10964.05|10964.05|10952.74|10952.74|0
1702907100000|2023-12-18 13:45:00|10954.04|10954.04|10957.75|10957.75|10957.82|10957.82|10954.04|10954.04|0
1702907400000|2023-12-18 13:50:00|10958.01|10958.01|10957.04|10957.04|10961.26|10961.26|10955.04|10955.04|0
1702907700000|2023-12-18 13:55:00|10957.22|10957.22|10956.14|10956.14|10959.83|10959.83|10954.07|10954.07|0
1702908000000|2023-12-18 14:00:00|10955.96|10955.96|10954.92|10954.92|10961.76|10961.76|10954.92|10954.92|0
1702908300000|2023-12-18 14:05:00|10953.87|10953.87|10950.68|10950.68|10953.87|10953.87|10949.82|10949.82|0
1702908600000|2023-12-18 14:10:00|10951.2|10951.2|10945.55|10945.55|10952.15|10952.15|10945.55|10945.55|0
1702908900000|2023-12-18 14:15:00|10945.37|10945.37|10941.07|10941.07|10950.72|10950.72|10940.19|10940.19|0
1702909200000|2023-12-18 14:20:00|10940.89|10940.89|10947.81|10947.81|10947.81|10947.81|10940.89|10940.89|0
1702909500000|2023-12-18 14:25:00|10948.33|10948.33|10949.49|10949.49|10950.28|10950.28|10946.98|10946.98|0
1702909800000|2023-12-18 14:30:00|10948.97|10948.97|10936.79|10936.79|10952|10952|10930.35|10930.35|0
1702910100000|2023-12-18 14:35:00|10938.72|10938.72|10935.25|10935.25|10942.83|10942.83|10931.99|10931.99|0
1702910400000|2023-12-18 14:40:00|10935.16|10935.16|10926.56|10926.56|10935.77|10935.77|10925.35|10925.35|0
1702910700000|2023-12-18 14:45:00|10926.82|10926.82|10926.85|10926.85|10931.62|10931.62|10924.04|10924.04|0
1702911000000|2023-12-18 14:50:00|10927.21|10927.21|10926.99|10926.99|10932.48|10932.48|10919.04|10919.04|0
1702911300000|2023-12-18 14:55:00|10926.81|10926.81|10933.34|10933.34|10938.08|10938.08|10926.8|10926.8|0
1702911600000|2023-12-18 15:00:00|10935.71|10935.71|10947.16|10947.16|10948.29|10948.29|10935.45|10935.45|0
1702911900000|2023-12-18 15:05:00|10946.81|10946.81|10938.39|10938.39|10946.81|10946.81|10933.41|10933.41|0
1702912200000|2023-12-18 15:10:00|10938.65|10938.65|10922.54|10922.54|10939.2|10939.2|10922.54|10922.54|0
1702912500000|2023-12-18 15:15:00|10922.36|10922.36|10926.65|10926.65|10933.16|10933.16|10921.81|10921.81|0
1702912800000|2023-12-18 15:20:00|10926.47|10926.47|10937.68|10937.68|10938.38|10938.38|10923.41|10923.41|0
1702913100000|2023-12-18 15:25:00|10937.86|10937.86|10944.1|10944.1|10944.62|10944.62|10937.84|10937.84|0
1702913400000|2023-12-18 15:30:00|10944.45|10944.45|10937.93|10937.93|10946.25|10946.25|10937.32|10937.32|0
1702913700000|2023-12-18 15:35:00|10940.3|10940.3|10936.7|10936.7|10941.35|10941.35|10936.35|10936.35|0
1702914000000|2023-12-18 15:40:00|10936.52|10936.52|10937.64|10937.64|10939.43|10939.43|10932.1|10932.1|0
1702914300000|2023-12-18 15:45:00|10937.99|10937.99|10937.75|10937.75|10937.99|10937.99|10930.27|10930.27|0
1702914600000|2023-12-18 15:50:00|10935.38|10935.38|10939.35|10939.35|10939.96|10939.96|10931.56|10931.56|0
1702914900000|2023-12-18 15:55:00|10939|10939|10939.17|10939.17|10940.73|10940.73|10932.74|10932.74|0
1702915200000|2023-12-18 16:00:00|10936.8|10936.8|10931.25|10931.25|10939.4|10939.4|10931.25|10931.25|0
1702915500000|2023-12-18 16:05:00|10931.07|10931.07|10933.83|10933.83|10936.83|10936.83|10927.26|10927.26|0
1702915800000|2023-12-18 16:10:00|10931.46|10931.46|10948.65|10948.65|10948.75|10948.75|10931.45|10931.45|0
1702916100000|2023-12-18 16:15:00|10948.56|10948.56|10945.15|10945.15|10950.93|10950.93|10941.76|10941.76|0
1702916400000|2023-12-18 16:20:00|10944.62|10944.62|10945.25|10945.25|10949.17|10949.17|10944.36|10944.36|0
1702916700000|2023-12-18 16:25:00|10945.18|10945.18|10949.44|10949.44|10950.05|10950.05|10942.83|10942.83|0
1702973700000|2023-12-19 08:15:00|11000.17|11000.17|11009.07|11009.07|11009.07|11009.07|11000.17|11000.17|0
1702974000000|2023-12-19 08:20:00|11008.03|11008.03|11001.04|11001.04|11014.04|11014.04|11001.04|11001.04|0
1702974300000|2023-12-19 08:25:00|11001.75|11001.75|11012.42|11012.42|11017.17|11017.17|11000.86|11000.86|0
1702974600000|2023-12-19 08:30:00|11012.06|11012.06|11023.39|11023.39|11023.96|11023.96|11011.22|11011.22|0
1702974900000|2023-12-19 08:35:00|11024.17|11024.17|11011.06|11011.06|11025.12|11025.12|11009.39|11009.39|0
1702975200000|2023-12-19 08:40:00|11010.91|11010.91|11007.76|11007.76|11010.91|11010.91|11005.58|11005.58|0
1702975500000|2023-12-19 08:45:00|11006.72|11006.72|11005.25|11005.25|11010.07|11010.07|11005.25|11005.25|0
1702975800000|2023-12-19 08:50:00|11004.73|11004.73|11005.89|11005.89|11010.17|11010.17|11003.52|11003.52|0
1702976100000|2023-12-19 08:55:00|11006.07|11006.07|10999.84|10999.84|11006.33|11006.33|10999.38|10999.38|0
1702976400000|2023-12-19 09:00:00|10997.47|10997.47|10991.24|10991.24|10998.52|10998.52|10991.14|10991.14|0
1702976700000|2023-12-19 09:05:00|10990.98|10990.98|11002.15|11002.15|11004.52|11004.52|10990.98|10990.98|0
1702977000000|2023-12-19 09:10:00|11001.79|11001.79|10999.99|10999.99|11005.96|11005.96|10998.38|10998.38|0
1702977300000|2023-12-19 09:15:00|10999.81|10999.81|10995.33|10995.33|11000.53|11000.53|10994.99|10994.99|0
1702977600000|2023-12-19 09:20:00|10995.55|10995.55|11000.56|11000.56|11000.9|11000.9|10992.4|10992.4|0
1702977900000|2023-12-19 09:25:00|10998.19|10998.19|10990.35|10990.35|11000.72|11000.72|10990.35|10990.35|0
1702978200000|2023-12-19 09:30:00|10990|10990|10995.07|10995.07|10995.36|10995.36|10990|10990|0
1702978500000|2023-12-19 09:35:00|10996.12|10996.12|11002.43|11002.43|11002.43|11002.43|10993.71|10993.71|0
1702978800000|2023-12-19 09:40:00|11003.12|11003.12|11008.87|11008.87|11014.78|11014.78|11002.67|11002.67|0
1702979100000|2023-12-19 09:45:00|11006.5|11006.5|11007.85|11007.85|11008.03|11008.03|11001.23|11001.23|0
1702979400000|2023-12-19 09:50:00|11005.47|11005.47|11003.47|11003.47|11006.72|11006.72|11001.61|11001.61|0
1702979700000|2023-12-19 09:55:00|11003.37|11003.37|11005.97|11005.97|11006.15|11006.15|11002.46|11002.46|0
1702980000000|2023-12-19 10:00:00|11005.71|11005.71|10988.43|10988.43|11006.41|11006.41|10987.74|10987.74|0
1702980300000|2023-12-19 10:05:00|10988.62|10988.62|10985.53|10985.53|10991.78|10991.78|10984.75|10984.75|0
1702980600000|2023-12-19 10:10:00|10987.91|10987.91|10983.15|10983.15|10988.17|10988.17|10980.94|10980.94|0
1702980900000|2023-12-19 10:15:00|10983.5|10983.5|10993.4|10993.4|10993.4|10993.4|10983.5|10983.5|0
1702981200000|2023-12-19 10:20:00|10993.14|10993.14|10985.59|10985.59|10993.14|10993.14|10985.33|10985.33|0
1702981500000|2023-12-19 10:25:00|10985.41|10985.41|10985.17|10985.17|10985.62|10985.62|10975.97|10975.97|0
1702981800000|2023-12-19 10:30:00|10982.8|10982.8|10984.28|10984.28|10984.28|10984.28|10975.69|10975.69|0
1702982100000|2023-12-19 10:35:00|10983.92|10983.92|10983.48|10983.48|10986.21|10986.21|10980.5|10980.5|0
1702982400000|2023-12-19 10:40:00|10985.85|10985.85|10970.14|10970.14|10985.85|10985.85|10970.06|10970.06|0
1702982700000|2023-12-19 10:45:00|10970.42|10970.42|10975.42|10975.42|10984.57|10984.57|10970.33|10970.33|0
1702983000000|2023-12-19 10:50:00|10975.76|10975.76|10975|10975|10976.77|10976.77|10973.95|10973.95|0
1702983300000|2023-12-19 10:55:00|10974.91|10974.91|10978.51|10978.51|10978.85|10978.85|10972.27|10972.27|0
1702983600000|2023-12-19 11:00:00|10978.58|10978.58|10977.45|10977.45|10985.94|10985.94|10976.4|10976.4|0
1702983900000|2023-12-19 11:05:00|10977.79|10977.79|10977.36|10977.36|10977.9|10977.9|10977.36|10977.36|0
1702984200000|2023-12-19 11:10:00|10977.71|10977.71|10976.17|10976.17|10977.97|10977.97|10972.69|10972.69|0
1702984500000|2023-12-19 11:15:00|10976.52|10976.52|10976.6|10976.6|10979.49|10979.49|10976.34|10976.34|0
1702984800000|2023-12-19 11:20:00|10976.86|10976.86|10980.97|10980.97|10981.58|10981.58|10976.86|10976.86|0
1702985100000|2023-12-19 11:25:00|10980.78|10980.78|10988.12|10988.12|10988.12|10988.12|10979.51|10979.51|0
1702985400000|2023-12-19 11:30:00|10988.82|10988.82|10991.52|10991.52|10991.52|10991.52|10988.62|10988.62|0
1702985700000|2023-12-19 11:35:00|10991.43|10991.43|10994.61|10994.61|10994.61|10994.61|10988.45|10988.45|0
1702986000000|2023-12-19 11:40:00|10994.43|10994.43|10991.95|10991.95|10994.43|10994.43|10989.48|10989.48|0
1702986300000|2023-12-19 11:45:00|10991.77|10991.77|10986.27|10986.27|10991.77|10991.77|10986.14|10986.14|0
1702986600000|2023-12-19 11:50:00|10988.64|10988.64|10993.67|10993.67|10993.85|10993.85|10988.64|10988.64|0
1702986900000|2023-12-19 11:55:00|10993.6|10993.6|10987.45|10987.45|10993.75|10993.75|10985.96|10985.96|0
1702987200000|2023-12-19 12:00:00|10985.08|10985.08|10979.31|10979.31|10985.08|10985.08|10979.31|10979.31|0
1702987500000|2023-12-19 12:05:00|10979.66|10979.66|10970.19|10970.19|10982.22|10982.22|10970.19|10970.19|0
1702987800000|2023-12-19 12:10:00|10967.82|10967.82|10968.54|10968.54|10972.74|10972.74|10967.82|10967.82|0
1702988100000|2023-12-19 12:15:00|10968.88|10968.88|10970.86|10970.86|10978.25|10978.25|10968.88|10968.88|0
1702988400000|2023-12-19 12:20:00|10970.16|10970.16|10968.41|10968.41|10970.78|10970.78|10967.54|10967.54|0
1702988700000|2023-12-19 12:25:00|10968.19|10968.19|10971.7|10971.7|10972.85|10972.85|10967.93|10967.93|0
1702989000000|2023-12-19 12:30:00|10971.52|10971.52|10974.86|10974.86|10977.59|10977.59|10971.16|10971.16|0
1702989300000|2023-12-19 12:35:00|10974.52|10974.52|10984.63|10984.63|10984.63|10984.63|10974.33|10974.33|0
1702989600000|2023-12-19 12:40:00|10984.37|10984.37|10986.74|10986.74|10986.74|10986.74|10981.82|10981.82|0
1702989900000|2023-12-19 12:45:00|10986.48|10986.48|10980.84|10980.84|10986.48|10986.48|10980.84|10980.84|0
1702990200000|2023-12-19 12:50:00|10980.58|10980.58|10972.32|10972.32|10980.75|10980.75|10972.32|10972.32|0
1702990500000|2023-12-19 12:55:00|10972.5|10972.5|10983.38|10983.38|10983.38|10983.38|10972.5|10972.5|0
1702990800000|2023-12-19 13:00:00|10981.01|10981.01|10979.98|10979.98|10984.72|10984.72|10979.98|10979.98|0
1702991100000|2023-12-19 13:05:00|10979.8|10979.8|10983.85|10983.85|10983.85|10983.85|10978.5|10978.5|0
1702991400000|2023-12-19 13:10:00|10984.11|10984.11|10980.39|10980.39|10986.23|10986.23|10980|10980|0
1702991700000|2023-12-19 13:15:00|10980.57|10980.57|10980.92|10980.92|10983.74|10983.74|10978.28|10978.28|0
1702992000000|2023-12-19 13:20:00|10981.1|10981.1|10981.63|10981.63|10983.66|10983.66|10980.92|10980.92|0
1702992300000|2023-12-19 13:25:00|10984|10984|10988.3|10988.3|10988.3|10988.3|10981.63|10981.63|0
1702992600000|2023-12-19 13:30:00|10985.58|10985.58|10981.19|10981.19|10989.47|10989.47|10979.79|10979.79|0
1702992900000|2023-12-19 13:35:00|10980.67|10980.67|10978.85|10978.85|10981.05|10981.05|10976.48|10976.48|0
1702993200000|2023-12-19 13:40:00|10978.59|10978.59|10976.02|10976.02|10979.75|10979.75|10973.28|10973.28|0
1702993500000|2023-12-19 13:45:00|10975.76|10975.76|10975.59|10975.59|10976.67|10976.67|10972.87|10972.87|0
1702993800000|2023-12-19 13:50:00|10975.24|10975.24|10969.63|10969.63|10975.24|10975.24|10967.65|10967.65|0
1702994100000|2023-12-19 13:55:00|10969.7|10969.7|10963.24|10963.24|10969.85|10969.85|10961.94|10961.94|0
1702994400000|2023-12-19 14:00:00|10962.89|10962.89|10959.98|10959.98|10964.81|10964.81|10957.54|10957.54|0
1702994700000|2023-12-19 14:05:00|10959.8|10959.8|10957.21|10957.21|10959.8|10959.8|10956.15|10956.15|0
1702995000000|2023-12-19 14:10:00|10956.69|10956.69|10952.9|10952.9|10956.69|10956.69|10950.53|10950.53|0
1702995300000|2023-12-19 14:15:00|10952.72|10952.72|10952.88|10952.88|10953.26|10953.26|10952.45|10952.45|0
1702995600000|2023-12-19 14:20:00|10952.71|10952.71|10953.31|10953.31|10953.31|10953.31|10949.21|10949.21|0
1702995900000|2023-12-19 14:25:00|10953.5|10953.5|10954.38|10954.38|10955.59|10955.59|10952.2|10952.2|0
1702996200000|2023-12-19 14:30:00|10954.73|10954.73|10961.93|10961.93|10961.93|10961.93|10944.63|10944.63|0
1702996500000|2023-12-19 14:35:00|10964.75|10964.75|10959.47|10959.47|10965.11|10965.11|10949.5|10949.5|0
1702996800000|2023-12-19 14:40:00|10959.4|10959.4|10957.94|10957.94|10959.68|10959.68|10949.64|10949.64|0
1702997100000|2023-12-19 14:45:00|10958.04|10958.04|10947.04|10947.04|10960.42|10960.42|10945.84|10945.84|0
1702997400000|2023-12-19 14:50:00|10949.41|10949.41|10951.42|10951.42|10951.52|10951.52|10946.79|10946.79|0
1702997700000|2023-12-19 14:55:00|10951.6|10951.6|10963.53|10963.53|10963.53|10963.53|10948.54|10948.54|0
1702998000000|2023-12-19 15:00:00|10963.44|10963.44|10963.69|10963.69|10966.76|10966.76|10960.7|10960.7|0
1702998300000|2023-12-19 15:05:00|10966.06|10966.06|10978.84|10978.84|10979.36|10979.36|10966.06|10966.06|0
1702998600000|2023-12-19 15:10:00|10981.21|10981.21|10983.63|10983.63|10986.61|10986.61|10979.15|10979.15|0
1702998900000|2023-12-19 15:15:00|10981.26|10981.26|10986.71|10986.71|10987.58|10987.58|10979.42|10979.42|0
1702999200000|2023-12-19 15:20:00|10986.89|10986.89|10992.35|10992.35|10992.35|10992.35|10983.48|10983.48|0
1702999500000|2023-12-19 15:25:00|10992.09|10992.09|10988.07|10988.07|10995.18|10995.18|10985.69|10985.69|0
1702999800000|2023-12-19 15:30:00|10988.33|10988.33|10989.03|10989.03|10990.96|10990.96|10987.96|10987.96|0
1703000100000|2023-12-19 15:35:00|10986.2|10986.2|10993.08|10993.08|10995.52|10995.52|10982.87|10982.87|0
1703000400000|2023-12-19 15:40:00|10992.73|10992.73|10997.2|10997.2|10997.29|10997.29|10990.1|10990.1|0
1703000700000|2023-12-19 15:45:00|10997.46|10997.46|10995.88|10995.88|10998.35|10998.35|10994.06|10994.06|0
1703001000000|2023-12-19 15:50:00|10995.98|10995.98|10998.83|10998.83|10999.7|10999.7|10992.5|10992.5|0
1703001300000|2023-12-19 15:55:00|10996.46|10996.46|11005.05|11005.05|11005.4|11005.4|10996.46|10996.46|0
1703001600000|2023-12-19 16:00:00|11005.66|11005.66|11004.46|11004.46|11005.7|11005.7|11001.21|11001.21|0
1703001900000|2023-12-19 16:05:00|11004.98|11004.98|10995.25|10995.25|11007.87|11007.87|10994.54|10994.54|0
1703002200000|2023-12-19 16:10:00|10994.99|10994.99|10999.34|10999.34|11001.37|11001.37|10994.99|10994.99|0
1703002500000|2023-12-19 16:15:00|10999.6|10999.6|10997.88|10997.88|11001.4|11001.4|10997.49|10997.49|0
1703002800000|2023-12-19 16:20:00|10998.22|10998.22|10991.31|10991.31|10998.56|10998.56|10991.13|10991.13|0
1703003100000|2023-12-19 16:25:00|10990.96|10990.96|11007.73|11007.73|11007.73|11007.73|10990.42|10990.42|0
1703060100000|2023-12-20 08:15:00|11093.7|11093.7|11076.54|11076.54|11099.28|11099.28|11075.2|11075.2|0
1703060400000|2023-12-20 08:20:00|11076.8|11076.8|11082.99|11082.99|11090.8|11090.8|11075.5|11075.5|0
1703060700000|2023-12-20 08:25:00|11082.64|11082.64|11108.96|11108.96|11108.96|11108.96|11081.31|11081.31|0
1703061000000|2023-12-20 08:30:00|11108.7|11108.7|11092.43|11092.43|11109.13|11109.13|11075.51|11075.51|0
1703061300000|2023-12-20 08:35:00|11094.8|11094.8|11095.28|11095.28|11095.28|11095.28|11088.97|11088.97|0
1703061600000|2023-12-20 08:40:00|11097.65|11097.65|11100.8|11100.8|11103.8|11103.8|11093.89|11093.89|0
1703061900000|2023-12-20 08:45:00|11100.24|11100.24|11090.74|11090.74|11101.74|11101.74|11088.36|11088.36|0
1703062200000|2023-12-20 08:50:00|11090.04|11090.04|11079.29|11079.29|11090.04|11090.04|11079.07|11079.07|0
1703062500000|2023-12-20 08:55:00|11079.14|11079.14|11057.64|11057.64|11079.66|11079.66|11057.29|11057.29|0
1703062800000|2023-12-20 09:00:00|11057.46|11057.46|11029.24|11029.24|11062.52|11062.52|11027.4|11027.4|0
1703063100000|2023-12-20 09:05:00|11029.07|11029.07|11024.07|11024.07|11034.34|11034.34|11021.5|11021.5|0
1703063400000|2023-12-20 09:10:00|11026.44|11026.44|11018.41|11018.41|11026.44|11026.44|11017.87|11017.87|0
1703063700000|2023-12-20 09:15:00|11018.76|11018.76|11031.11|11031.11|11031.11|11031.11|11017.25|11017.25|0
1703064000000|2023-12-20 09:20:00|11028.74|11028.74|11043.02|11043.02|11043.02|11043.02|11028.74|11028.74|0
1703064300000|2023-12-20 09:25:00|11045.39|11045.39|11041.47|11041.47|11046.27|11046.27|11036.66|11036.66|0
1703064600000|2023-12-20 09:30:00|11041.99|11041.99|11037.97|11037.97|11041.99|11041.99|11034.21|11034.21|0
1703064900000|2023-12-20 09:35:00|11035.6|11035.6|11041.37|11041.37|11042.53|11042.53|11034.91|11034.91|0
1703065200000|2023-12-20 09:40:00|11041.71|11041.71|11032.93|11032.93|11041.89|11041.89|11032.93|11032.93|0
1703065500000|2023-12-20 09:45:00|11032.58|11032.58|11028.09|11028.09|11032.58|11032.58|11027.86|11027.86|0
1703065800000|2023-12-20 09:50:00|11028.28|11028.28|11025.27|11025.27|11029.42|11029.42|11016.58|11016.58|0
1703066100000|2023-12-20 09:55:00|11027.64|11027.64|11027.03|11027.03|11029.92|11029.92|11027.03|11027.03|0
1703066400000|2023-12-20 10:00:00|11024.66|11024.66|11025.31|11025.31|11029.95|11029.95|11022.05|11022.05|0
1703066700000|2023-12-20 10:05:00|11025.38|11025.38|11034.02|11034.02|11034.39|11034.39|11025.38|11025.38|0
1703067000000|2023-12-20 10:10:00|11033.33|11033.33|11032.15|11032.15|11036.28|11036.28|11027.17|11027.17|0
1703067300000|2023-12-20 10:15:00|11031.8|11031.8|11036.34|11036.34|11036.43|11036.43|11030.9|11030.9|0
1703067600000|2023-12-20 10:20:00|11036.16|11036.16|11041.95|11041.95|11041.95|11041.95|11033.62|11033.62|0
1703067900000|2023-12-20 10:25:00|11039.58|11039.58|11042.33|11042.33|11043.8|11043.8|11039.58|11039.58|0
1703068200000|2023-12-20 10:30:00|11039.96|11039.96|11035.48|11035.48|11040.23|11040.23|11035.41|11035.41|0
1703068500000|2023-12-20 10:35:00|11034.96|11034.96|11039.98|11039.98|11040.85|11040.85|11034.3|11034.3|0
1703068800000|2023-12-20 10:40:00|11040.5|11040.5|11038.39|11038.39|11041.2|11041.2|11035.94|11035.94|0
1703069100000|2023-12-20 10:45:00|11038.25|11038.25|11025.56|11025.56|11038.25|11038.25|11025.56|11025.56|0
1703069400000|2023-12-20 10:50:00|11025.04|11025.04|11018.37|11018.37|11027.32|11027.32|11016.09|11016.09|0
1703069700000|2023-12-20 10:55:00|11018.23|11018.23|11022.99|11022.99|11022.99|11022.99|11017.43|11017.43|0
1703070000000|2023-12-20 11:00:00|11022.73|11022.73|11027.46|11027.46|11028.5|11028.5|11022.38|11022.38|0
1703070300000|2023-12-20 11:05:00|11027.2|11027.2|11034.02|11034.02|11034.68|11034.68|11025.88|11025.88|0
1703070600000|2023-12-20 11:10:00|11034.12|11034.12|11041.67|11041.67|11042.04|11042.04|11034.12|11034.12|0
1703070900000|2023-12-20 11:15:00|11039.3|11039.3|11039.29|11039.29|11041.67|11041.67|11039.29|11039.29|0
1703071200000|2023-12-20 11:20:00|11036.92|11036.92|11040.7|11040.7|11045.96|11045.96|11036.66|11036.66|0
1703071500000|2023-12-20 11:25:00|11040.61|11040.61|11038.87|11038.87|11044.4|11044.4|11038.87|11038.87|0
1703071800000|2023-12-20 11:30:00|11038.97|11038.97|11042.86|11042.86|11042.93|11042.93|11038.97|11038.97|0
1703072100000|2023-12-20 11:35:00|11042.5|11042.5|11041.61|11041.61|11043.34|11043.34|11041.31|11041.31|0
1703072400000|2023-12-20 11:40:00|11041.25|11041.25|11037.88|11037.88|11042.37|11042.37|11034.18|11034.18|0
1703072700000|2023-12-20 11:45:00|11038.24|11038.24|11038.43|11038.43|11041.24|11041.24|11037.71|11037.71|0
1703073000000|2023-12-20 11:50:00|11038.08|11038.08|11037.48|11037.48|11038.44|11038.44|11035.27|11035.27|0
1703073300000|2023-12-20 11:55:00|11038.17|11038.17|11036.64|11036.64|11038.69|11038.69|11035.97|11035.97|0
1703073600000|2023-12-20 12:00:00|11036.47|11036.47|11036.55|11036.55|11040.4|11040.4|11036.47|11036.47|0
1703073900000|2023-12-20 12:05:00|11036.2|11036.2|11032.74|11032.74|11038.39|11038.39|11032.48|11032.48|0
1703074200000|2023-12-20 12:10:00|11032.92|11032.92|11031.62|11031.62|11033.89|11033.89|11031.1|11031.1|0
1703074500000|2023-12-20 12:15:00|11031.64|11031.64|11033.59|11033.59|11037.36|11037.36|11031.55|11031.55|0
1703074800000|2023-12-20 12:20:00|11033.77|11033.77|11034.03|11034.03|11034.84|11034.84|11033.77|11033.77|0
1703075100000|2023-12-20 12:25:00|11031.66|11031.66|11031.12|11031.12|11031.92|11031.92|11031.12|11031.12|0
1703075400000|2023-12-20 12:30:00|11031.3|11031.3|11035.47|11035.47|11035.47|11035.47|11031.11|11031.11|0
1703075700000|2023-12-20 12:35:00|11033.1|11033.1|11033.81|11033.81|11033.81|11033.81|11032.76|11032.76|0
1703076000000|2023-12-20 12:40:00|11033.63|11033.63|11037.73|11037.73|11038.13|11038.13|11033.63|11033.63|0
1703076300000|2023-12-20 12:45:00|11037.8|11037.8|11032.68|11032.68|11038.32|11038.32|11032.62|11032.62|0
1703076600000|2023-12-20 12:50:00|11035.05|11035.05|11032.68|11032.68|11037.87|11037.87|11032.6|11032.6|0
1703076900000|2023-12-20 12:55:00|11035.05|11035.05|11038.41|11038.41|11045.97|11045.97|11035.05|11035.05|0
1703077200000|2023-12-20 13:00:00|11037.89|11037.89|11033.8|11033.8|11038.54|11038.54|11033.8|11033.8|0
1703077500000|2023-12-20 13:05:00|11034.06|11034.06|11035.48|11035.48|11035.48|11035.48|11033.8|11033.8|0
1703077800000|2023-12-20 13:10:00|11035.58|11035.58|11038.28|11038.28|11039.98|11039.98|11035.48|11035.48|0
1703078100000|2023-12-20 13:15:00|11037.74|11037.74|11037.27|11037.27|11041.97|11041.97|11037.27|11037.27|0
1703078400000|2023-12-20 13:20:00|11037.45|11037.45|11037.98|11037.98|11038.15|11038.15|11035.61|11035.61|0
1703078700000|2023-12-20 13:25:00|11038.5|11038.5|11039.64|11039.64|11039.64|11039.64|11038.14|11038.14|0
1703079000000|2023-12-20 13:30:00|11039.82|11039.82|11047.43|11047.43|11047.97|11047.97|11039.82|11039.82|0
1703079300000|2023-12-20 13:35:00|11047.61|11047.61|11055.35|11055.35|11056.42|11056.42|11046.99|11046.99|0
1703079600000|2023-12-20 13:40:00|11055.63|11055.63|11059.85|11059.85|11059.85|11059.85|11054.36|11054.36|0
1703079900000|2023-12-20 13:45:00|11060.56|11060.56|11062.5|11062.5|11064.87|11064.87|11057.46|11057.46|0
1703080200000|2023-12-20 13:50:00|11062.16|11062.16|11062.57|11062.57|11068.3|11068.3|11061.66|11061.66|0
1703080500000|2023-12-20 13:55:00|11062.23|11062.23|11061.47|11061.47|11062.4|11062.4|11058.55|11058.55|0
1703080800000|2023-12-20 14:00:00|11061.3|11061.3|11058.52|11058.52|11065.61|11065.61|11058.52|11058.52|0
1703081100000|2023-12-20 14:05:00|11059.04|11059.04|11058.76|11058.76|11062.35|11062.35|11058.76|11058.76|0
1703081400000|2023-12-20 14:10:00|11058.69|11058.69|11055.45|11055.45|11060.69|11060.69|11055.27|11055.27|0
1703081700000|2023-12-20 14:15:00|11057.82|11057.82|11050.72|11050.72|11062.53|11062.53|11050.72|11050.72|0
1703082000000|2023-12-20 14:20:00|11050.44|11050.44|11041|11041|11050.44|11050.44|11040.12|11040.12|0
1703082300000|2023-12-20 14:25:00|11043.37|11043.37|11045.39|11045.39|11045.39|11045.39|11037.4|11037.4|0
1703082600000|2023-12-20 14:30:00|11045.03|11045.03|11036.66|11036.66|11047.95|11047.95|11036.66|11036.66|0
1703082900000|2023-12-20 14:35:00|11034.21|11034.21|11029.19|11029.19|11040.09|11040.09|11028.49|11028.49|0
1703083200000|2023-12-20 14:40:00|11029.55|11029.55|11036.22|11036.22|11036.22|11036.22|11026.65|11026.65|0
1703083500000|2023-12-20 14:45:00|11036.76|11036.76|11035|11035|11041.59|11041.59|11035|11035|0
1703083800000|2023-12-20 14:50:00|11034.82|11034.82|11041.4|11041.4|11041.4|11041.4|11033.95|11033.95|0
1703084100000|2023-12-20 14:55:00|11041.32|11041.32|11044.42|11044.42|11046.53|11046.53|11041.32|11041.32|0
1703084400000|2023-12-20 15:00:00|11044.51|11044.51|11043.92|11043.92|11049.81|11049.81|11037.86|11037.86|0
1703084700000|2023-12-20 15:05:00|11044.1|11044.1|11057.2|11057.2|11057.81|11057.81|11044.1|11044.1|0
1703085000000|2023-12-20 15:10:00|11057.38|11057.38|11055.85|11055.85|11059.75|11059.75|11049.29|11049.29|0
1703085300000|2023-12-20 15:15:00|11056.03|11056.03|11054.48|11054.48|11058.75|11058.75|11052.27|11052.27|0
1703085600000|2023-12-20 15:20:00|11054.31|11054.31|11052.63|11052.63|11054.31|11054.31|11051.31|11051.31|0
1703085900000|2023-12-20 15:25:00|11053.15|11053.15|11063.08|11063.08|11063.7|11063.7|11053.15|11053.15|0
1703086200000|2023-12-20 15:30:00|11065.45|11065.45|11058.88|11058.88|11068.71|11068.71|11055.8|11055.8|0
1703086500000|2023-12-20 15:35:00|11059.23|11059.23|11055.82|11055.82|11060.99|11060.99|11055.82|11055.82|0
1703086800000|2023-12-20 15:40:00|11054.77|11054.77|11056.71|11056.71|11060.92|11060.92|11053.81|11053.81|0
1703087100000|2023-12-20 15:45:00|11056.36|11056.36|11054.41|11054.41|11057.76|11057.76|11054.41|11054.41|0
1703087400000|2023-12-20 15:50:00|11054.67|11054.67|11056.33|11056.33|11059.66|11059.66|11052.46|11052.46|0
1703087700000|2023-12-20 15:55:00|11058.7|11058.7|11074.31|11074.31|11074.4|11074.4|11058.7|11058.7|0
1703088000000|2023-12-20 16:00:00|11071.94|11071.94|11075.28|11075.28|11078.27|11078.27|11071.24|11071.24|0
1703088300000|2023-12-20 16:05:00|11075.12|11075.12|11082.85|11082.85|11084.34|11084.34|11075.12|11075.12|0
1703088600000|2023-12-20 16:10:00|11085.23|11085.23|11079.61|11079.61|11085.23|11085.23|11073.01|11073.01|0
1703088900000|2023-12-20 16:15:00|11079.87|11079.87|11079.12|11079.12|11087.66|11087.66|11077.3|11077.3|0
1703089200000|2023-12-20 16:20:00|11074.38|11074.38|11086.16|11086.16|11090.67|11090.67|11074.38|11074.38|0
1703089500000|2023-12-20 16:25:00|11085.9|11085.9|11090.07|11090.07|11092.8|11092.8|11081.67|11081.67|0
1703146500000|2023-12-21 08:15:00|11063.74|11063.74|11066.88|11066.88|11078.36|11078.36|11063.74|11063.74|0
1703146800000|2023-12-21 08:20:00|11064.51|11064.51|11085.5|11085.5|11085.76|11085.76|11064.51|11064.51|0
1703147100000|2023-12-21 08:25:00|11083.13|11083.13|11078.05|11078.05|11085.5|11085.5|11073.3|11073.3|0
1703147400000|2023-12-21 08:30:00|11080.42|11080.42|11074.52|11074.52|11080.42|11080.42|11068.39|11068.39|0
1703147700000|2023-12-21 08:35:00|11069.78|11069.78|11082.45|11082.45|11087.57|11087.57|11067.41|11067.41|0
1703148000000|2023-12-21 08:40:00|11082.27|11082.27|11068.08|11068.08|11084.69|11084.69|11067.8|11067.8|0
1703148300000|2023-12-21 08:45:00|11067.78|11067.78|11077.61|11077.61|11077.61|11077.61|11067.71|11067.71|0
1703148600000|2023-12-21 08:50:00|11075.24|11075.24|11069.04|11069.04|11075.24|11075.24|11068.6|11068.6|0
1703148900000|2023-12-21 08:55:00|11068.74|11068.74|11063.28|11063.28|11069.09|11069.09|11063.28|11063.28|0
1703149200000|2023-12-21 09:00:00|11062.76|11062.76|11074.69|11074.69|11077.06|11077.06|11062.76|11062.76|0
1703149500000|2023-12-21 09:05:00|11074.43|11074.43|11064.55|11064.55|11077.49|11077.49|11064.36|11064.36|0
1703149800000|2023-12-21 09:10:00|11064.9|11064.9|11071.07|11071.07|11073.88|11073.88|11062.53|11062.53|0
1703150100000|2023-12-21 09:15:00|11066.33|11066.33|11061.27|11061.27|11066.68|11066.68|11059.94|11059.94|0
1703150400000|2023-12-21 09:20:00|11058.89|11058.89|11066.21|11066.21|11066.83|11066.83|11058.89|11058.89|0
1703150700000|2023-12-21 09:25:00|11066.75|11066.75|11060.62|11060.62|11067.01|11067.01|11060.27|11060.27|0
1703151000000|2023-12-21 09:30:00|11060.72|11060.72|11056.36|11056.36|11063.13|11063.13|11054.98|11054.98|0
1703151300000|2023-12-21 09:35:00|11056.72|11056.72|11062.83|11062.83|11064.36|11064.36|11054.35|11054.35|0
1703151600000|2023-12-21 09:40:00|11062.55|11062.55|11063.22|11063.22|11065.36|11065.36|11057.83|11057.83|0
1703151900000|2023-12-21 09:45:00|11062.87|11062.87|11064.82|11064.82|11065.26|11065.26|11062.61|11062.61|0
1703152200000|2023-12-21 09:50:00|11063.78|11063.78|11053.45|11053.45|11064.13|11064.13|11052.9|11052.9|0
1703152500000|2023-12-21 09:55:00|11052.15|11052.15|11042.67|11042.67|11052.15|11052.15|11039.78|11039.78|0
1703152800000|2023-12-21 10:00:00|11042.08|11042.08|11030.65|11030.65|11044.69|11044.69|11030.65|11030.65|0
1703153100000|2023-12-21 10:05:00|11031|11031|11037.55|11037.55|11037.55|11037.55|11026.18|11026.18|0
1703153400000|2023-12-21 10:10:00|11037.81|11037.81|11032.73|11032.73|11038.59|11038.59|11032.46|11032.46|0
1703153700000|2023-12-21 10:15:00|11030.36|11030.36|11032.2|11032.2|11032.9|11032.9|11030.18|11030.18|0
1703154000000|2023-12-21 10:20:00|11032.1|11032.1|11031.74|11031.74|11032.51|11032.51|11031.3|11031.3|0
1703154300000|2023-12-21 10:25:00|11032.03|11032.03|11030.4|11030.4|11032.84|11032.84|11026.34|11026.34|0
1703154600000|2023-12-21 10:30:00|11030.58|11030.58|11025.85|11025.85|11032.77|11032.77|11025.66|11025.66|0
1703154900000|2023-12-21 10:35:00|11025.92|11025.92|11032.43|11032.43|11033.38|11033.38|11025.92|11025.92|0
1703155200000|2023-12-21 10:40:00|11033.04|11033.04|11027.11|11027.11|11033.04|11033.04|11024.62|11024.62|0
1703155500000|2023-12-21 10:45:00|11029.48|11029.48|11019.5|11019.5|11029.48|11029.48|11019.5|11019.5|0
1703155800000|2023-12-21 10:50:00|11019.32|11019.32|11024.17|11024.17|11026.78|11026.78|11019.14|11019.14|0
1703156100000|2023-12-21 10:55:00|11023.82|11023.82|11017.45|11017.45|11023.99|11023.99|11017.36|11017.36|0
1703156400000|2023-12-21 11:00:00|11017.1|11017.1|11021.51|11021.51|11023.16|11023.16|11017.1|11017.1|0
1703156700000|2023-12-21 11:05:00|11022.03|11022.03|11016.74|11016.74|11022.29|11022.29|11016.48|11016.48|0
1703157000000|2023-12-21 11:10:00|11016.4|11016.4|11020.06|11020.06|11020.86|11020.86|11016.4|11016.4|0
1703157300000|2023-12-21 11:15:00|11020.58|11020.58|11026.37|11026.37|11027.5|11027.5|11020.24|11020.24|0
1703157600000|2023-12-21 11:20:00|11026.19|11026.19|11021.14|11021.14|11027.58|11027.58|11020.95|11020.95|0
1703157900000|2023-12-21 11:25:00|11021.23|11021.23|11017.89|11017.89|11021.23|11021.23|11017.89|11017.89|0
1703158200000|2023-12-21 11:30:00|11018.17|11018.17|11014.94|11014.94|11018.52|11018.52|11010.87|11010.87|0
1703158500000|2023-12-21 11:35:00|11014.59|11014.59|11020.76|11020.76|11020.94|11020.94|11014.51|11014.51|0
1703158800000|2023-12-21 11:40:00|11020.5|11020.5|11024.94|11024.94|11025.55|11025.55|11020.5|11020.5|0
1703159100000|2023-12-21 11:45:00|11024.59|11024.59|11018.88|11018.88|11024.59|11024.59|11016.32|11016.32|0
1703159400000|2023-12-21 11:50:00|11018.7|11018.7|11025.13|11025.13|11025.29|11025.29|11018.53|11018.53|0
1703159700000|2023-12-21 11:55:00|11024.95|11024.95|11028.89|11028.89|11029.43|11029.43|11024.95|11024.95|0
1703160000000|2023-12-21 12:00:00|11029.24|11029.24|11035.44|11035.44|11035.62|11035.62|11029.24|11029.24|0
1703160300000|2023-12-21 12:05:00|11034.92|11034.92|11030.69|11030.69|11035.61|11035.61|11030.69|11030.69|0
1703160600000|2023-12-21 12:10:00|11030.61|11030.61|11022.48|11022.48|11030.61|11030.61|11022.48|11022.48|0
1703160900000|2023-12-21 12:15:00|11023|11023|11023.13|11023.13|11024.01|11024.01|11019.26|11019.26|0
1703161200000|2023-12-21 12:20:00|11022.85|11022.85|11029.57|11029.57|11030.27|11030.27|11022.13|11022.13|0
1703161500000|2023-12-21 12:25:00|11029.48|11029.48|11018.65|11018.65|11029.48|11029.48|11018.65|11018.65|0
1703161800000|2023-12-21 12:30:00|11018.3|11018.3|11013.66|11013.66|11020.58|11020.58|11013.38|11013.38|0
1703162100000|2023-12-21 12:35:00|11014.18|11014.18|11020.61|11020.61|11020.61|11020.61|11014.18|11014.18|0
1703162400000|2023-12-21 12:40:00|11020.08|11020.08|11021.88|11021.88|11021.88|11021.88|11020.08|11020.08|0
1703162700000|2023-12-21 12:45:00|11022.14|11022.14|11024.23|11024.23|11024.58|11024.58|11022.14|11022.14|0
1703163000000|2023-12-21 12:50:00|11024.42|11024.42|11031.65|11031.65|11032.52|11032.52|11024.42|11024.42|0
1703163300000|2023-12-21 12:55:00|11031.91|11031.91|11037.1|11037.1|11037.1|11037.1|11031.65|11031.65|0
1703163600000|2023-12-21 13:00:00|11036.82|11036.82|11033.26|11033.26|11041.16|11041.16|11033.26|11033.26|0
1703163900000|2023-12-21 13:05:00|11033.17|11033.17|11041.11|11041.11|11041.11|11041.11|11032.99|11032.99|0
1703164200000|2023-12-21 13:10:00|11041.45|11041.45|11054.52|11054.52|11056.36|11056.36|11041.45|11041.45|0
1703164500000|2023-12-21 13:15:00|11054.87|11054.87|11051.8|11051.8|11057.24|11057.24|11051.8|11051.8|0
1703164800000|2023-12-21 13:20:00|11052.32|11052.32|11045.04|11045.04|11052.32|11052.32|11045.04|11045.04|0
1703165100000|2023-12-21 13:25:00|11042.67|11042.67|11048.24|11048.24|11048.24|11048.24|11042.23|11042.23|0
1703165400000|2023-12-21 13:30:00|11043.5|11043.5|11041.71|11041.71|11047.59|11047.59|11040.34|11040.34|0
1703165700000|2023-12-21 13:35:00|11041.36|11041.36|11032.2|11032.2|11043.69|11043.69|11032.2|11032.2|0
1703166000000|2023-12-21 13:40:00|11031.85|11031.85|11035|11035|11035.35|11035.35|11031.85|11031.85|0
1703166300000|2023-12-21 13:45:00|11034.91|11034.91|11041.27|11041.27|11041.27|11041.27|11034.49|11034.49|0
1703166600000|2023-12-21 13:50:00|11041.01|11041.01|11030.43|11030.43|11041.01|11041.01|11030.43|11030.43|0
1703166900000|2023-12-21 13:55:00|11033.15|11033.15|11030.77|11030.77|11033.76|11033.76|11029.82|11029.82|0
1703167200000|2023-12-21 14:00:00|11030.96|11030.96|11037.52|11037.52|11037.52|11037.52|11027.7|11027.7|0
1703167500000|2023-12-21 14:05:00|11037.74|11037.74|11034.73|11034.73|11040.83|11040.83|11034.73|11034.73|0
1703167800000|2023-12-21 14:10:00|11034.64|11034.64|11023.8|11023.8|11034.64|11034.64|11023.65|11023.65|0
1703168100000|2023-12-21 14:15:00|11024.15|11024.15|11013.79|11013.79|11024.42|11024.42|11013.79|11013.79|0
1703168400000|2023-12-21 14:20:00|11013.7|11013.7|11022.39|11022.39|11024.76|11024.76|11013.09|11013.09|0
1703168700000|2023-12-21 14:25:00|11022.04|11022.04|11018.36|11018.36|11022.13|11022.13|11018.18|11018.18|0
1703169000000|2023-12-21 14:30:00|11015.99|11015.99|11013.02|11013.02|11025.17|11025.17|11011.45|11011.45|0
1703169300000|2023-12-21 14:35:00|11013.55|11013.55|11019.81|11019.81|11022.62|11022.62|11010.38|11010.38|0
1703169600000|2023-12-21 14:40:00|11022.19|11022.19|11027.18|11027.18|11027.46|11027.46|11015.41|11015.41|0
1703169900000|2023-12-21 14:45:00|11024.81|11024.81|11018.6|11018.6|11025.08|11025.08|11014.81|11014.81|0
1703170200000|2023-12-21 14:50:00|11018.78|11018.78|11016.44|11016.44|11021.63|11021.63|11014.29|11014.29|0
1703170500000|2023-12-21 14:55:00|11016.26|11016.26|11011.99|11011.99|11017.55|11017.55|11010.89|11010.89|0
1703170800000|2023-12-21 15:00:00|11012.06|11012.06|11005.61|11005.61|11016.73|11016.73|11005.2|11005.2|0
1703171100000|2023-12-21 15:05:00|11005.43|11005.43|11011.39|11011.39|11012.31|11012.31|11004.85|11004.85|0
1703171400000|2023-12-21 15:10:00|11011.65|11011.65|11016.4|11016.4|11019.47|11019.47|11009.29|11009.29|0
1703171700000|2023-12-21 15:15:00|11016.33|11016.33|11015.53|11015.53|11020.59|11020.59|11015.13|11015.13|0
1703172000000|2023-12-21 15:20:00|11015.79|11015.79|11024.66|11024.66|11026.49|11026.49|11015.79|11015.79|0
1703172300000|2023-12-21 15:25:00|11024.48|11024.48|11021.21|11021.21|11029.63|11029.63|11021.21|11021.21|0
1703172600000|2023-12-21 15:30:00|11021.47|11021.47|11030.96|11030.96|11031.11|11031.11|11018.38|11018.38|0
1703172900000|2023-12-21 15:35:00|11030.89|11030.89|11026.9|11026.9|11031.24|11031.24|11023.82|11023.82|0
1703173200000|2023-12-21 15:40:00|11026.64|11026.64|11025.16|11025.16|11027.53|11027.53|11023.32|11023.32|0
1703173500000|2023-12-21 15:45:00|11025.25|11025.25|11020.23|11020.23|11025.25|11025.25|11017.86|11017.86|0
1703173800000|2023-12-21 15:50:00|11019.89|11019.89|11020.36|11020.36|11020.58|11020.58|11015.49|11015.49|0
1703174100000|2023-12-21 15:55:00|11020.26|11020.26|11020.61|11020.61|11020.61|11020.61|11015.01|11015.01|0
1703174400000|2023-12-21 16:00:00|11020.87|11020.87|11029.05|11029.05|11029.05|11029.05|11020.32|11020.32|0
1703174700000|2023-12-21 16:05:00|11029.31|11029.31|11035.12|11035.12|11035.19|11035.19|11024.68|11024.68|0
1703175000000|2023-12-21 16:10:00|11035.3|11035.3|11040.33|11040.33|11043.49|11043.49|11035.3|11035.3|0
1703175300000|2023-12-21 16:15:00|11040.42|11040.42|11031.2|11031.2|11042.35|11042.35|11030.61|11030.61|0
1703175600000|2023-12-21 16:20:00|11031.13|11031.13|11037.19|11037.19|11039.73|11039.73|11030.43|11030.43|0
1703175900000|2023-12-21 16:25:00|11037.37|11037.37|11033.9|11033.9|11037.63|11037.63|11030.47|11030.47|0
1703232900000|2023-12-22 08:15:00|11029.03|11029.03|11026.96|11026.96|11036.96|11036.96|11026.96|11026.96|0
1703233200000|2023-12-22 08:20:00|11027.22|11027.22|11026.06|11026.06|11027.22|11027.22|11019.21|11019.21|0
1703233500000|2023-12-22 08:25:00|11026.59|11026.59|11031.35|11031.35|11034.01|11034.01|11026.24|11026.24|0
1703233800000|2023-12-22 08:30:00|11031.53|11031.53|11044.95|11044.95|11044.95|11044.95|11031.43|11031.43|0
1703234100000|2023-12-22 08:35:00|11049.69|11049.69|11046.67|11046.67|11055.21|11055.21|11046.67|11046.67|0
1703234400000|2023-12-22 08:40:00|11046.49|11046.49|11050.7|11050.7|11057.23|11057.23|11046.3|11046.3|0
1703234700000|2023-12-22 08:45:00|11051.04|11051.04|11045.86|11045.86|11051.04|11051.04|11045.71|11045.71|0
1703235000000|2023-12-22 08:50:00|11043.49|11043.49|11037.58|11037.58|11048.15|11048.15|11037.58|11037.58|0
1703235300000|2023-12-22 08:55:00|11037.49|11037.49|11037.02|11037.02|11039.9|11039.9|11033.66|11033.66|0
1703235600000|2023-12-22 09:00:00|11036.84|11036.84|11036.66|11036.66|11038.22|11038.22|11035.41|11035.41|0
1703235900000|2023-12-22 09:05:00|11036.92|11036.92|11044.68|11044.68|11045.57|11045.57|11036.92|11036.92|0
1703236200000|2023-12-22 09:10:00|11044.5|11044.5|11044.38|11044.38|11046.58|11046.58|11044.03|11044.03|0
1703236500000|2023-12-22 09:15:00|11045.16|11045.16|11045.04|11045.04|11048.59|11048.59|11043.63|11043.63|0
1703236800000|2023-12-22 09:20:00|11049.78|11049.78|11059.43|11059.43|11060.12|11060.12|11049.78|11049.78|0
1703237100000|2023-12-22 09:25:00|11059.52|11059.52|11074.39|11074.39|11074.39|11074.39|11059|11059|0
1703237400000|2023-12-22 09:30:00|11076.76|11076.76|11082.94|11082.94|11083.12|11083.12|11072.21|11072.21|0
1703237700000|2023-12-22 09:35:00|11082.76|11082.76|11081.37|11081.37|11087.07|11087.07|11081.11|11081.11|0
1703238000000|2023-12-22 09:40:00|11081.63|11081.63|11082.5|11082.5|11086.19|11086.19|11081.45|11081.45|0
1703238300000|2023-12-22 09:45:00|11082.24|11082.24|11085.33|11085.33|11085.51|11085.51|11077.41|11077.41|0
1703238600000|2023-12-22 09:50:00|11085.69|11085.69|11084.65|11084.65|11091.56|11091.56|11084.65|11084.65|0
1703238900000|2023-12-22 09:55:00|11084.5|11084.5|11087.78|11087.78|11090.15|11090.15|11082.87|11082.87|0
1703239200000|2023-12-22 10:00:00|11085.41|11085.41|11083.4|11083.4|11087.78|11087.78|11083.14|11083.14|0
1703239500000|2023-12-22 10:05:00|11078.66|11078.66|11079.76|11079.76|11083.44|11083.44|11078.66|11078.66|0
1703239800000|2023-12-22 10:10:00|11084.5|11084.5|11088.72|11088.72|11093.72|11093.72|11084.5|11084.5|0
1703240100000|2023-12-22 10:15:00|11088.35|11088.35|11084.51|11084.51|11093.16|11093.16|11084.51|11084.51|0
1703240400000|2023-12-22 10:20:00|11084.17|11084.17|11083.34|11083.34|11084.17|11084.17|11078.42|11078.42|0
1703240700000|2023-12-22 10:25:00|11083.08|11083.08|11079.2|11079.2|11083.6|11083.6|11072.79|11072.79|0
1703241000000|2023-12-22 10:30:00|11079.02|11079.02|11067.01|11067.01|11079.02|11079.02|11067.01|11067.01|0
1703241300000|2023-12-22 10:35:00|11067.27|11067.27|11067.59|11067.59|11068.09|11068.09|11064.37|11064.37|0
1703241600000|2023-12-22 10:40:00|11067.74|11067.74|11077.82|11077.82|11077.91|11077.91|11067.74|11067.74|0
1703241900000|2023-12-22 10:45:00|11077.3|11077.3|11090.21|11090.21|11090.41|11090.41|11077.3|11077.3|0
1703242200000|2023-12-22 10:50:00|11090.56|11090.56|11103.43|11103.43|11103.72|11103.72|11090.56|11090.56|0
1703242500000|2023-12-22 10:55:00|11102.39|11102.39|11099.77|11099.77|11104.24|11104.24|11099.5|11099.5|0
1703242800000|2023-12-22 11:00:00|11099.59|11099.59|11101.74|11101.74|11101.74|11101.74|11098.41|11098.41|0
1703243100000|2023-12-22 11:05:00|11101.83|11101.83|11103.81|11103.81|11103.81|11103.81|11099.11|11099.11|0
1703243400000|2023-12-22 11:10:00|11108.55|11108.55|11103.64|11103.64|11111.28|11111.28|11101.27|11101.27|0
1703243700000|2023-12-22 11:15:00|11103.9|11103.9|11098.68|11098.68|11104.94|11104.94|11098.68|11098.68|0
1703244000000|2023-12-22 11:20:00|11096.31|11096.31|11084.18|11084.18|11096.31|11096.31|11083.74|11083.74|0
1703244300000|2023-12-22 11:25:00|11084.03|11084.03|11085.58|11085.58|11089.39|11089.39|11084.03|11084.03|0
1703244600000|2023-12-22 11:30:00|11085.76|11085.76|11084.82|11084.82|11089.87|11089.87|11079.82|11079.82|0
1703244900000|2023-12-22 11:35:00|11085|11085|11081.19|11081.19|11085|11085|11076.62|11076.62|0
1703245200000|2023-12-22 11:40:00|11080.83|11080.83|11078.08|11078.08|11080.83|11080.83|11077.55|11077.55|0
1703245500000|2023-12-22 11:45:00|11078.34|11078.34|11073.2|11073.2|11079.14|11079.14|11072.83|11072.83|0
1703245800000|2023-12-22 11:50:00|11073.55|11073.55|11076.06|11076.06|11079.31|11079.31|11073.55|11073.55|0
1703246100000|2023-12-22 11:55:00|11075.72|11075.72|11073.97|11073.97|11080.64|11080.64|11073.97|11073.97|0
1703246400000|2023-12-22 12:00:00|11076.34|11076.34|11076.35|11076.35|11081.77|11081.77|11075.54|11075.54|0
1703246700000|2023-12-22 12:05:00|11076.57|11076.57|11070.83|11070.83|11076.92|11076.92|11070.83|11070.83|0
1703247000000|2023-12-22 12:10:00|11070.76|11070.76|11075.24|11075.24|11077.95|11077.95|11069.77|11069.77|0
1703247300000|2023-12-22 12:15:00|11074.98|11074.98|11075.74|11075.74|11075.74|11075.74|11070.05|11070.05|0
1703247600000|2023-12-22 12:20:00|11075.93|11075.93|11076.74|11076.74|11078.2|11078.2|11070.6|11070.6|0
1703247900000|2023-12-22 12:25:00|11077.09|11077.09|11086.41|11086.41|11087|11087|11077.09|11077.09|0
1703664900000|2023-12-27 08:15:00|11030.56|11030.56|10986.66|10986.66|11032.13|11032.13|10986.66|10986.66|0
1703665200000|2023-12-27 08:20:00|10991.4|10991.4|11008.81|11008.81|11008.99|11008.99|10980.24|10980.24|0
1703665500000|2023-12-27 08:25:00|11009.33|11009.33|11037.42|11037.42|11038.73|11038.73|11009.33|11009.33|0
1703665800000|2023-12-27 08:30:00|11037.6|11037.6|11063.72|11063.72|11064.08|11064.08|11026.3|11026.3|0
1703666100000|2023-12-27 08:35:00|11064.26|11064.26|11068.77|11068.77|11082.56|11082.56|11053.91|11053.91|0
1703666400000|2023-12-27 08:40:00|11069.3|11069.3|11055.21|11055.21|11069.95|11069.95|11054.95|11054.95|0
1703666700000|2023-12-27 08:45:00|11054.85|11054.85|11061.67|11061.67|11061.67|11061.67|11053.04|11053.04|0
1703667000000|2023-12-27 08:50:00|11061.97|11061.97|11048.76|11048.76|11061.97|11061.97|11048.12|11048.12|0
1703667300000|2023-12-27 08:55:00|11049.46|11049.46|11060.78|11060.78|11061.32|11061.32|11048.59|11048.59|0
1703667600000|2023-12-27 09:00:00|11058.41|11058.41|11045.08|11045.08|11060.72|11060.72|11045.08|11045.08|0
1703667900000|2023-12-27 09:05:00|11045.6|11045.6|11039.99|11039.99|11046.9|11046.9|11038.4|11038.4|0
1703668200000|2023-12-27 09:10:00|11039.73|11039.73|11031|11031|11039.73|11039.73|11030.29|11030.29|0
1703668500000|2023-12-27 09:15:00|11030.64|11030.64|11040.4|11040.4|11040.85|11040.85|11030.47|11030.47|0
1703668800000|2023-12-27 09:20:00|11040.06|11040.06|11041.73|11041.73|11041.73|11041.73|11035.56|11035.56|0
1703669100000|2023-12-27 09:25:00|11041.82|11041.82|11042.84|11042.84|11044.39|11044.39|11041.72|11041.72|0
1703669400000|2023-12-27 09:30:00|11040.47|11040.47|11044.27|11044.27|11044.53|11044.53|11040.28|11040.28|0
1703669700000|2023-12-27 09:35:00|11044.35|11044.35|11053.92|11053.92|11056.29|11056.29|11044.35|11044.35|0
1703670000000|2023-12-27 09:40:00|11054.45|11054.45|11055.17|11055.17|11058.39|11058.39|11053.13|11053.13|0
1703670300000|2023-12-27 09:45:00|11055.09|11055.09|11059.69|11059.69|11060.21|11060.21|11054.25|11054.25|0
1703670600000|2023-12-27 09:50:00|11059.83|11059.83|11061|11061|11061|11061|11055.02|11055.02|0
1703670900000|2023-12-27 09:55:00|11060.74|11060.74|11064.7|11064.7|11067.07|11067.07|11060.74|11060.74|0
1703671200000|2023-12-27 10:00:00|11064.35|11064.35|11059.63|11059.63|11065.43|11065.43|11057.52|11057.52|0
1703671500000|2023-12-27 10:05:00|11059.56|11059.56|11064.15|11064.15|11065.74|11065.74|11058.21|11058.21|0
1703671800000|2023-12-27 10:10:00|11064.06|11064.06|11058.32|11058.32|11064.34|11064.34|11058.32|11058.32|0
1703672100000|2023-12-27 10:15:00|11057.8|11057.8|11063.01|11063.01|11063.01|11063.01|11054.45|11054.45|0
1703672400000|2023-12-27 10:20:00|11058.27|11058.27|11060.48|11060.48|11063.01|11063.01|11058.27|11058.27|0
1703672700000|2023-12-27 10:25:00|11060.83|11060.83|11067.28|11067.28|11067.28|11067.28|11060.83|11060.83|0
1703673000000|2023-12-27 10:30:00|11067.47|11067.47|11078.89|11078.89|11078.89|11078.89|11067.47|11067.47|0
1703673300000|2023-12-27 10:35:00|11079.15|11079.15|11078.89|11078.89|11080.57|11080.57|11077.22|11077.22|0
1703673600000|2023-12-27 10:40:00|11079.42|11079.42|11083.26|11083.26|11083.26|11083.26|11077.91|11077.91|0
1703673900000|2023-12-27 10:45:00|11083.12|11083.12|11080.48|11080.48|11085.53|11085.53|11078.11|11078.11|0
1703674200000|2023-12-27 10:50:00|11080.74|11080.74|11078.5|11078.5|11080.92|11080.92|11078.1|11078.1|0
1703674500000|2023-12-27 10:55:00|11076.13|11076.13|11085.28|11085.28|11087.21|11087.21|11074.39|11074.39|0
1703674800000|2023-12-27 11:00:00|11085.1|11085.1|11084.85|11084.85|11085.1|11085.1|11079.57|11079.57|0
1703675100000|2023-12-27 11:05:00|11087.22|11087.22|11088.88|11088.88|11088.88|11088.88|11086.25|11086.25|0
1703675400000|2023-12-27 11:10:00|11086.51|11086.51|11084.93|11084.93|11086.51|11086.51|11082.3|11082.3|0
1703675700000|2023-12-27 11:15:00|11085.37|11085.37|11084.26|11084.26|11085.81|11085.81|11084.26|11084.26|0
1703676000000|2023-12-27 11:20:00|11083.98|11083.98|11089.92|11089.92|11089.92|11089.92|11083.98|11083.98|0
1703676300000|2023-12-27 11:25:00|11090.11|11090.11|11089.73|11089.73|11090.37|11090.37|11089.38|11089.38|0
1703676600000|2023-12-27 11:30:00|11089.38|11089.38|11088.94|11088.94|11091.75|11091.75|11088.42|11088.42|0
1703676900000|2023-12-27 11:35:00|11089.29|11089.29|11089.11|11089.11|11089.29|11089.29|11089.11|11089.11|0
1703677200000|2023-12-27 11:40:00|11089.02|11089.02|11089.65|11089.65|11089.65|11089.65|11088.06|11088.06|0
1703677500000|2023-12-27 11:45:00|11089.82|11089.82|11092.25|11092.25|11097.41|11097.41|11089.5|11089.5|0
1703677800000|2023-12-27 11:50:00|11092.06|11092.06|11098.9|11098.9|11098.9|11098.9|11091.71|11091.71|0
1703678100000|2023-12-27 11:55:00|11096.18|11096.18|11096.97|11096.97|11096.97|11096.97|11096.18|11096.18|0
1703678400000|2023-12-27 12:00:00|11097.75|11097.75|11102.07|11102.07|11102.33|11102.33|11097.23|11097.23|0
1703678700000|2023-12-27 12:05:00|11099.7|11099.7|11096.01|11096.01|11099.7|11099.7|11093.64|11093.64|0
1703679000000|2023-12-27 12:10:00|11095.75|11095.75|11077.03|11077.03|11095.75|11095.75|11077.03|11077.03|0
1703679300000|2023-12-27 12:15:00|11076.67|11076.67|11082.73|11082.73|11082.73|11082.73|11074.84|11074.84|0
1703679600000|2023-12-27 12:20:00|11085.1|11085.1|11086.89|11086.89|11090.59|11090.59|11085.1|11085.1|0
1703679900000|2023-12-27 12:25:00|11086.72|11086.72|11085.84|11085.84|11089.43|11089.43|11084.52|11084.52|0
1703680200000|2023-12-27 12:30:00|11090.58|11090.58|11092.07|11092.07|11092.07|11092.07|11090.58|11090.58|0
1703680500000|2023-12-27 12:35:00|11092.25|11092.25|11094.03|11094.03|11094.47|11094.47|11092.1|11092.1|0
1703680800000|2023-12-27 12:40:00|11093.88|11093.88|11088.87|11088.87|11093.88|11093.88|11087.73|11087.73|0
1703681100000|2023-12-27 12:45:00|11089.05|11089.05|11096.98|11096.98|11096.98|11096.98|11088.79|11088.79|0
1703681400000|2023-12-27 12:50:00|11096.83|11096.83|11098.67|11098.67|11098.67|11098.67|11096.3|11096.3|0
1703681700000|2023-12-27 12:55:00|11096.3|11096.3|11090.58|11090.58|11096.3|11096.3|11090.58|11090.58|0
1703682000000|2023-12-27 13:00:00|11091.29|11091.29|11087.09|11087.09|11092.27|11092.27|11087.09|11087.09|0
1703682300000|2023-12-27 13:05:00|11086.48|11086.48|11087.74|11087.74|11089.58|11089.58|11085.98|11085.98|0
1703682600000|2023-12-27 13:10:00|11088.02|11088.02|11085.36|11085.36|11088.02|11088.02|11085.36|11085.36|0
1703682900000|2023-12-27 13:15:00|11084.66|11084.66|11086.67|11086.67|11086.67|11086.67|11081.53|11081.53|0
1703683200000|2023-12-27 13:20:00|11086.59|11086.59|11086.76|11086.76|11087.11|11087.11|11086.06|11086.06|0
1703683500000|2023-12-27 13:25:00|11086.85|11086.85|11087.56|11087.56|11088.35|11088.35|11086.85|11086.85|0
1703683800000|2023-12-27 13:30:00|11086.87|11086.87|11083.88|11083.88|11086.87|11086.87|11083.7|11083.7|0
1703684100000|2023-12-27 13:35:00|11084.06|11084.06|11084.14|11084.14|11085.06|11085.06|11081.94|11081.94|0
1703684400000|2023-12-27 13:40:00|11084.4|11084.4|11078.32|11078.32|11084.4|11084.4|11075.02|11075.02|0
1703684700000|2023-12-27 13:45:00|11077.97|11077.97|11083.56|11083.56|11083.86|11083.86|11077.97|11077.97|0
1703685000000|2023-12-27 13:50:00|11083.38|11083.38|11071.36|11071.36|11083.38|11083.38|11070.65|11070.65|0
1703685300000|2023-12-27 13:55:00|11071.18|11071.18|11067.42|11067.42|11071.18|11071.18|11067.07|11067.07|0
1703685600000|2023-12-27 14:00:00|11067.49|11067.49|11071.02|11071.02|11071.19|11071.19|11066.15|11066.15|0
1703685900000|2023-12-27 14:05:00|11071.45|11071.45|11071.3|11071.3|11071.98|11071.98|11071.3|11071.3|0
1703686200000|2023-12-27 14:10:00|11068.93|11068.93|11064.04|11064.04|11068.93|11068.93|11063.85|11063.85|0
1703686500000|2023-12-27 14:15:00|11064.13|11064.13|11064.23|11064.23|11064.58|11064.58|11064.13|11064.13|0
1703686800000|2023-12-27 14:20:00|11066.6|11066.6|11073.1|11073.1|11073.1|11073.1|11066.14|11066.14|0
1703687100000|2023-12-27 14:25:00|11072.76|11072.76|11064.09|11064.09|11072.76|11072.76|11061.72|11061.72|0
1703687400000|2023-12-27 14:30:00|11066.46|11066.46|11092.3|11092.3|11093.93|11093.93|11062|11062|0
1703687700000|2023-12-27 14:35:00|11092.48|11092.48|11086.9|11086.9|11092.74|11092.74|11079.87|11079.87|0
1703688000000|2023-12-27 14:40:00|11089.27|11089.27|11090.72|11090.72|11090.72|11090.72|11081.28|11081.28|0
1703688300000|2023-12-27 14:45:00|11090.89|11090.89|11094.68|11094.68|11099.6|11099.6|11087.24|11087.24|0
1703688600000|2023-12-27 14:50:00|11092.31|11092.31|11091.22|11091.22|11097.54|11097.54|11087.98|11087.98|0
1703688900000|2023-12-27 14:55:00|11090.87|11090.87|11083.33|11083.33|11093.14|11093.14|11076.65|11076.65|0
1703689200000|2023-12-27 15:00:00|11083.85|11083.85|11078.74|11078.74|11084.2|11084.2|11076.73|11076.73|0
1703689500000|2023-12-27 15:05:00|11079.09|11079.09|11089.39|11089.39|11091.84|11091.84|11078.48|11078.48|0
1703689800000|2023-12-27 15:10:00|11091.76|11091.76|11098.09|11098.09|11102.65|11102.65|11091.76|11091.76|0
1703690100000|2023-12-27 15:15:00|11098|11098|11092.31|11092.31|11099.19|11099.19|11087.03|11087.03|0
1703690400000|2023-12-27 15:20:00|11092.48|11092.48|11093.64|11093.64|11096.01|11096.01|11087.32|11087.32|0
1703690700000|2023-12-27 15:25:00|11093.38|11093.38|11093.97|11093.97|11095.09|11095.09|11091.24|11091.24|0
1703691000000|2023-12-27 15:30:00|11091.59|11091.59|11082.1|11082.1|11091.59|11091.59|11080.36|11080.36|0
1703691300000|2023-12-27 15:35:00|11084.47|11084.47|11071.21|11071.21|11084.47|11084.47|11071.21|11071.21|0
1703691600000|2023-12-27 15:40:00|11071.11|11071.11|11074.3|11074.3|11077.35|11077.35|11069.29|11069.29|0
1703691900000|2023-12-27 15:45:00|11073.95|11073.95|11065.91|11065.91|11074.73|11074.73|11065.91|11065.91|0
1703692200000|2023-12-27 15:50:00|11068.28|11068.28|11074.1|11074.1|11074.37|11074.37|11067.62|11067.62|0
1703692500000|2023-12-27 15:55:00|11071.73|11071.73|11073.42|11073.42|11074.11|11074.11|11069.1|11069.1|0
1703692800000|2023-12-27 16:00:00|11071.05|11071.05|11065.15|11065.15|11073.16|11073.16|11063.67|11063.67|0
1703693100000|2023-12-27 16:05:00|11064.98|11064.98|11068.1|11068.1|11069.53|11069.53|11064.98|11064.98|0
1703693400000|2023-12-27 16:10:00|11065.73|11065.73|11070.79|11070.79|11073.16|11073.16|11065.12|11065.12|0
1703693700000|2023-12-27 16:15:00|11073.16|11073.16|11074.45|11074.45|11077.86|11077.86|11068.42|11068.42|0
1703694000000|2023-12-27 16:20:00|11074.54|11074.54|11078.54|11078.54|11080.64|11080.64|11072.42|11072.42|0
1703694300000|2023-12-27 16:25:00|11078.8|11078.8|11088.56|11088.56|11090.44|11090.44|11078.8|11078.8|0
1703751300000|2023-12-28 08:15:00|11120.67|11120.67|11137.82|11137.82|11137.82|11137.82|11120.67|11120.67|0
1703751600000|2023-12-28 08:20:00|11137.99|11137.99|11130.53|11130.53|11137.99|11137.99|11128.95|11128.95|0
1703751900000|2023-12-28 08:25:00|11123.42|11123.42|11125.63|11125.63|11126.43|11126.43|11120.87|11120.87|0
1703752200000|2023-12-28 08:30:00|11125.37|11125.37|11132.21|11132.21|11136.6|11136.6|11124.54|11124.54|0
1703752500000|2023-12-28 08:35:00|11136.95|11136.95|11129.82|11129.82|11136.95|11136.95|11124.3|11124.3|0
1703752800000|2023-12-28 08:40:00|11134.56|11134.56|11123.14|11123.14|11137.28|11137.28|11123.14|11123.14|0
1703753100000|2023-12-28 08:45:00|11122.45|11122.45|11123.78|11123.78|11125.8|11125.8|11118.69|11118.69|0
1703753400000|2023-12-28 08:50:00|11123.26|11123.26|11113.2|11113.2|11124.04|11124.04|11110.65|11110.65|0
1703753700000|2023-12-28 08:55:00|11112.68|11112.68|11107.54|11107.54|11114.76|11114.76|11102.8|11102.8|0
1703754000000|2023-12-28 09:00:00|11107.18|11107.18|11107.66|11107.66|11108.46|11108.46|11102.92|11102.92|0
1703754300000|2023-12-28 09:05:00|11105.29|11105.29|11116.54|11116.54|11116.54|11116.54|11101.79|11101.79|0
1703754600000|2023-12-28 09:10:00|11116.36|11116.36|11116.8|11116.8|11116.8|11116.8|11108.81|11108.81|0
1703754900000|2023-12-28 09:15:00|11116.62|11116.62|11113.81|11113.81|11118.83|11118.83|11111.37|11111.37|0
1703755200000|2023-12-28 09:20:00|11118.55|11118.55|11109.82|11109.82|11118.55|11118.55|11109.73|11109.73|0
1703755500000|2023-12-28 09:25:00|11110.01|11110.01|11115.01|11115.01|11115.79|11115.79|11109.55|11109.55|0
1703755800000|2023-12-28 09:30:00|11110.27|11110.27|11116.05|11116.05|11116.05|11116.05|11107.55|11107.55|0
1703756100000|2023-12-28 09:35:00|11113.68|11113.68|11116.57|11116.57|11116.98|11116.98|11113.68|11113.68|0
1703756400000|2023-12-28 09:40:00|11116.75|11116.75|11104.93|11104.93|11116.75|11116.75|11104.93|11104.93|0
1703756700000|2023-12-28 09:45:00|11102.56|11102.56|11102.83|11102.83|11110.73|11110.73|11101.85|11101.85|0
1703757000000|2023-12-28 09:50:00|11107.57|11107.57|11109.21|11109.21|11109.3|11109.3|11105.01|11105.01|0
1703757300000|2023-12-28 09:55:00|11109.3|11109.3|11106.04|11106.04|11109.57|11109.57|11101.75|11101.75|0
1703757600000|2023-12-28 10:00:00|11105.87|11105.87|11110.77|11110.77|11111.13|11111.13|11103.49|11103.49|0
1703757900000|2023-12-28 10:05:00|11110.86|11110.86|11116.65|11116.65|11119.02|11119.02|11108.31|11108.31|0
1703758200000|2023-12-28 10:10:00|11116.47|11116.47|11116.28|11116.28|11116.47|11116.47|11115.24|11115.24|0
1703758500000|2023-12-28 10:15:00|11118.65|11118.65|11111.95|11111.95|11118.65|11118.65|11109.45|11109.45|0
1703758800000|2023-12-28 10:20:00|11111.25|11111.25|11114.58|11114.58|11114.58|11114.58|11110.71|11110.71|0
1703759100000|2023-12-28 10:25:00|11116.95|11116.95|11110.14|11110.14|11117.48|11117.48|11107.77|11107.77|0
1703759400000|2023-12-28 10:30:00|11110.4|11110.4|11119.57|11119.57|11119.57|11119.57|11110.4|11110.4|0
1703759700000|2023-12-28 10:35:00|11117.2|11117.2|11114.66|11114.66|11117.31|11117.31|11114.57|11114.57|0
1703760000000|2023-12-28 10:40:00|11114.48|11114.48|11116.06|11116.06|11116.06|11116.06|11113.5|11113.5|0
1703760300000|2023-12-28 10:45:00|11116.41|11116.41|11116.48|11116.48|11121.22|11121.22|11116.13|11116.13|0
1703760600000|2023-12-28 10:50:00|11116.55|11116.55|11115.1|11115.1|11116.55|11116.55|11112.73|11112.73|0
1703760900000|2023-12-28 10:55:00|11114.95|11114.95|11108.18|11108.18|11115.03|11115.03|11108.18|11108.18|0
1703761200000|2023-12-28 11:00:00|11108.36|11108.36|11115.75|11115.75|11116.01|11116.01|11108.36|11108.36|0
1703761500000|2023-12-28 11:05:00|11113.38|11113.38|11111.92|11111.92|11124.72|11124.72|11111.92|11111.92|0
1703761800000|2023-12-28 11:10:00|11111.99|11111.99|11106.55|11106.55|11111.99|11111.99|11104.18|11104.18|0
1703762100000|2023-12-28 11:15:00|11105.67|11105.67|11097.42|11097.42|11105.67|11105.67|11097.24|11097.24|0
1703762400000|2023-12-28 11:20:00|11099.79|11099.79|11102.85|11102.85|11103.27|11103.27|11096.09|11096.09|0
1703762700000|2023-12-28 11:25:00|11102.5|11102.5|11095.63|11095.63|11102.5|11102.5|11095.45|11095.45|0
1703763000000|2023-12-28 11:30:00|11094.59|11094.59|11092.22|11092.22|11094.59|11094.59|11092.22|11092.22|0
1703763300000|2023-12-28 11:35:00|11089.85|11089.85|11089.47|11089.47|11089.85|11089.85|11088.78|11088.78|0
1703763600000|2023-12-28 11:40:00|11089.38|11089.38|11088.27|11088.27|11091.57|11091.57|11083.63|11083.63|0
1703763900000|2023-12-28 11:45:00|11088.53|11088.53|11086.52|11086.52|11088.53|11088.53|11086.16|11086.16|0
1703764200000|2023-12-28 11:50:00|11086|11086|11089.92|11089.92|11089.92|11089.92|11086|11086|0
1703764500000|2023-12-28 11:55:00|11087.55|11087.55|11094.99|11094.99|11094.99|11094.99|11087.55|11087.55|0
1703764800000|2023-12-28 12:00:00|11095.06|11095.06|11095.61|11095.61|11095.61|11095.61|11093.24|11093.24|0
1703765100000|2023-12-28 12:05:00|11094.91|11094.91|11093|11093|11095.69|11095.69|11092.46|11092.46|0
1703765400000|2023-12-28 12:10:00|11093.52|11093.52|11089.35|11089.35|11093.52|11093.52|11089.35|11089.35|0
1703765700000|2023-12-28 12:15:00|11089.17|11089.17|11088.93|11088.93|11089.17|11089.17|11088.22|11088.22|0
1703766000000|2023-12-28 12:20:00|11089.29|11089.29|11084.33|11084.33|11089.47|11089.47|11082.09|11082.09|0
1703766300000|2023-12-28 12:25:00|11084.05|11084.05|11084.33|11084.33|11089.14|11089.14|11081.96|11081.96|0
1703766600000|2023-12-28 12:30:00|11084.68|11084.68|11083.88|11083.88|11084.68|11084.68|11079.94|11079.94|0
1703766900000|2023-12-28 12:35:00|11083.73|11083.73|11085.57|11085.57|11085.92|11085.92|11083.55|11083.55|0
1703767200000|2023-12-28 12:40:00|11085.39|11085.39|11087.47|11087.47|11088.38|11088.38|11085.39|11085.39|0
1703767500000|2023-12-28 12:45:00|11089.84|11089.84|11084.5|11084.5|11089.84|11089.84|11082.13|11082.13|0
1703767800000|2023-12-28 12:50:00|11084.84|11084.84|11089.52|11089.52|11090.04|11090.04|11084.33|11084.33|0
1703768100000|2023-12-28 12:55:00|11089.45|11089.45|11091.1|11091.1|11091.89|11091.89|11087.43|11087.43|0
1703768400000|2023-12-28 13:00:00|11091.17|11091.17|11093.26|11093.26|11093.54|11093.54|11088.8|11088.8|0
1703768700000|2023-12-28 13:05:00|11092.56|11092.56|11099.13|11099.13|11099.13|11099.13|11092.56|11092.56|0
1703769000000|2023-12-28 13:10:00|11099.21|11099.21|11105.1|11105.1|11105.1|11105.1|11099.13|11099.13|0
1703769300000|2023-12-28 13:15:00|11105.88|11105.88|11110.7|11110.7|11115.44|11115.44|11104.84|11104.84|0
1703769600000|2023-12-28 13:20:00|11111.05|11111.05|11111.5|11111.5|11111.5|11111.5|11106.4|11106.4|0
1703769900000|2023-12-28 13:25:00|11111.76|11111.76|11115.27|11115.27|11115.27|11115.27|11111.76|11111.76|0
1703770200000|2023-12-28 13:30:00|11115.65|11115.65|11114.05|11114.05|11116.26|11116.26|11110.19|11110.19|0
1703770500000|2023-12-28 13:35:00|11111.68|11111.68|11109.53|11109.53|11116.79|11116.79|11109.53|11109.53|0
1703770800000|2023-12-28 13:40:00|11109.71|11109.71|11114.56|11114.56|11116.03|11116.03|11109.71|11109.71|0
1703771100000|2023-12-28 13:45:00|11114.46|11114.46|11119.44|11119.44|11119.62|11119.62|11114.46|11114.46|0
1703771400000|2023-12-28 13:50:00|11118.92|11118.92|11114.59|11114.59|11121.29|11121.29|11113.92|11113.92|0
1703771700000|2023-12-28 13:55:00|11114.68|11114.68|11113.36|11113.36|11117.31|11117.31|11113.36|11113.36|0
1703772000000|2023-12-28 14:00:00|11115.73|11115.73|11114.77|11114.77|11117.14|11117.14|11112.05|11112.05|0
1703772300000|2023-12-28 14:05:00|11113.72|11113.72|11116.91|11116.91|11117.69|11117.69|11113.72|11113.72|0
1703772600000|2023-12-28 14:10:00|11117.21|11117.21|11114.5|11114.5|11121.76|11121.76|11113.44|11113.44|0
1703772900000|2023-12-28 14:15:00|11114.76|11114.76|11112.08|11112.08|11115.16|11115.16|11110.1|11110.1|0
1703773200000|2023-12-28 14:20:00|11112.17|11112.17|11111.9|11111.9|11112.17|11112.17|11111.29|11111.29|0
1703773500000|2023-12-28 14:25:00|11111.55|11111.55|11113.67|11113.67|11113.67|11113.67|11106.91|11106.91|0
1703773800000|2023-12-28 14:30:00|11113.85|11113.85|11125.02|11125.02|11125.02|11125.02|11111.44|11111.44|0
1703774100000|2023-12-28 14:35:00|11125.46|11125.46|11121.37|11121.37|11127.83|11127.83|11116.1|11116.1|0
1703774400000|2023-12-28 14:40:00|11119|11119|11111.07|11111.07|11119.72|11119.72|11111.07|11111.07|0
1703774700000|2023-12-28 14:45:00|11110.9|11110.9|11110.01|11110.01|11114.23|11114.23|11109.12|11109.12|0
1703775000000|2023-12-28 14:50:00|11110.36|11110.36|11113.84|11113.84|11116.88|11116.88|11110.36|11110.36|0
1703775300000|2023-12-28 14:55:00|11114.19|11114.19|11116.1|11116.1|11117.92|11117.92|11113.36|11113.36|0
1703775600000|2023-12-28 15:00:00|11118.47|11118.47|11110.77|11110.77|11118.47|11118.47|11110.52|11110.52|0
1703775900000|2023-12-28 15:05:00|11112.88|11112.88|11122.8|11122.8|11126.98|11126.98|11111.66|11111.66|0
1703776200000|2023-12-28 15:10:00|11123.15|11123.15|11123.2|11123.2|11124.45|11124.45|11119.71|11119.71|0
1703776500000|2023-12-28 15:15:00|11123.13|11123.13|11120.08|11120.08|11124.27|11124.27|11120.08|11120.08|0
1703776800000|2023-12-28 15:20:00|11121.21|11121.21|11117.66|11117.66|11121.56|11121.56|11117.06|11117.06|0
1703777100000|2023-12-28 15:25:00|11117.92|11117.92|11117.41|11117.41|11121.17|11121.17|11117.06|11117.06|0
1703777400000|2023-12-28 15:30:00|11117.75|11117.75|11120.5|11120.5|11123.48|11123.48|11117.75|11117.75|0
1703777700000|2023-12-28 15:35:00|11120.31|11120.31|11122.97|11122.97|11122.97|11122.97|11117.47|11117.47|0
1703778000000|2023-12-28 15:40:00|11122.62|11122.62|11118.18|11118.18|11122.62|11122.62|11116.92|11116.92|0
1703778300000|2023-12-28 15:45:00|11117.83|11117.83|11112.98|11112.98|11117.84|11117.84|11110.18|11110.18|0
1703778600000|2023-12-28 15:50:00|11110.61|11110.61|11107.22|11107.22|11112.98|11112.98|11107.22|11107.22|0
1703778900000|2023-12-28 15:55:00|11107.57|11107.57|11101.12|11101.12|11107.79|11107.79|11100.4|11100.4|0
1703779200000|2023-12-28 16:00:00|11100.95|11100.95|11101.18|11101.18|11101.18|11101.18|11097.9|11097.9|0
1703779500000|2023-12-28 16:05:00|11101.44|11101.44|11099.16|11099.16|11104.33|11104.33|11098.37|11098.37|0
1703779800000|2023-12-28 16:10:00|11099.42|11099.42|11098.69|11098.69|11102.42|11102.42|11094.39|11094.39|0
1703780100000|2023-12-28 16:15:00|11099.21|11099.21|11103.46|11103.46|11105.57|11105.57|11095.86|11095.86|0
1703780400000|2023-12-28 16:20:00|11105.83|11105.83|11111.35|11111.35|11112.05|11112.05|11105.55|11105.55|0
1703780700000|2023-12-28 16:25:00|11111.09|11111.09|11108.83|11108.83|11111.61|11111.61|11104|11104|0
1703837700000|2023-12-29 08:15:00|11139.1|11139.1|11130.84|11130.84|11147.77|11147.77|11130.84|11130.84|0
1703838000000|2023-12-29 08:20:00|11135.58|11135.58|11142.61|11142.61|11143.59|11143.59|11131.2|11131.2|0
1703838300000|2023-12-29 08:25:00|11142.24|11142.24|11144.93|11144.93|11146.43|11146.43|11142.24|11142.24|0
1703838600000|2023-12-29 08:30:00|11142.56|11142.56|11139.96|11139.96|11147.3|11147.3|11139.96|11139.96|0
1703838900000|2023-12-29 08:35:00|11139.61|11139.61|11146.35|11146.35|11146.35|11146.35|11139.52|11139.52|0
1703839200000|2023-12-29 08:40:00|11145.65|11145.65|11132.91|11132.91|11145.65|11145.65|11132.91|11132.91|0
1703839500000|2023-12-29 08:45:00|11132.82|11132.82|11125.81|11125.81|11134.15|11134.15|11125.81|11125.81|0
1703839800000|2023-12-29 08:50:00|11125.46|11125.46|11119.81|11119.81|11125.99|11125.99|11119.11|11119.11|0
1703840100000|2023-12-29 08:55:00|11120.16|11120.16|11125.61|11125.61|11127.1|11127.1|11119.79|11119.79|0
1703840400000|2023-12-29 09:00:00|11125.43|11125.43|11128.22|11128.22|11128.41|11128.41|11122.53|11122.53|0
1703840700000|2023-12-29 09:05:00|11128.69|11128.69|11123.33|11123.33|11132.03|11132.03|11123.33|11123.33|0
1703841000000|2023-12-29 09:10:00|11123.68|11123.68|11132.4|11132.4|11132.82|11132.82|11123.68|11123.68|0
1703841300000|2023-12-29 09:15:00|11132.66|11132.66|11133.6|11133.6|11133.88|11133.88|11132.66|11132.66|0
1703841600000|2023-12-29 09:20:00|11135.97|11135.97|11145.98|11145.98|11146.16|11146.16|11135.97|11135.97|0
1703841900000|2023-12-29 09:25:00|11146.16|11146.16|11147.47|11147.47|11149.49|11149.49|11144.33|11144.33|0
1703842200000|2023-12-29 09:30:00|11147.73|11147.73|11157.44|11157.44|11157.44|11157.44|11147.73|11147.73|0
1703842500000|2023-12-29 09:35:00|11152.7|11152.7|11148.66|11148.66|11155.07|11155.07|11148.66|11148.66|0
1703842800000|2023-12-29 09:40:00|11153.41|11153.41|11153.33|11153.33|11153.41|11153.41|11153.33|11153.33|0
1703843100000|2023-12-29 09:45:00|11152.8|11152.8|11153.26|11153.26|11153.44|11153.44|11148.24|11148.24|0
1703843400000|2023-12-29 09:50:00|11156.24|11156.24|11162.44|11162.44|11162.86|11162.86|11156.24|11156.24|0
1703843700000|2023-12-29 09:55:00|11161.72|11161.72|11159.45|11159.45|11161.82|11161.82|11159.45|11159.45|0
1703844000000|2023-12-29 10:00:00|11159.63|11159.63|11153.86|11153.86|11159.63|11159.63|11153.86|11153.86|0
1703844300000|2023-12-29 10:05:00|11152.82|11152.82|11152.21|11152.21|11152.82|11152.82|11149.67|11149.67|0
1703844600000|2023-12-29 10:10:00|11152.02|11152.02|11153.55|11153.55|11154.74|11154.74|11152.02|11152.02|0
1703844900000|2023-12-29 10:15:00|11153.45|11153.45|11150.64|11150.64|11157.65|11157.65|11150.64|11150.64|0
1703845200000|2023-12-29 10:20:00|11150.9|11150.9|11154.31|11154.31|11154.31|11154.31|11149.22|11149.22|0
1703845500000|2023-12-29 10:25:00|11154.57|11154.57|11154.94|11154.94|11154.94|11154.94|11151.67|11151.67|0
1703845800000|2023-12-29 10:30:00|11155.12|11155.12|11153.27|11153.27|11157.84|11157.84|11153.27|11153.27|0
1703846100000|2023-12-29 10:35:00|11153.45|11153.45|11150.81|11150.81|11156.43|11156.43|11150.63|11150.63|0
1703846400000|2023-12-29 10:40:00|11153.18|11153.18|11144.43|11144.43|11153.18|11153.18|11144.43|11144.43|0
1703846700000|2023-12-29 10:45:00|11144.08|11144.08|11137.69|11137.69|11144.08|11144.08|11137.69|11137.69|0
1703847000000|2023-12-29 10:50:00|11137.76|11137.76|11135.13|11135.13|11137.76|11137.76|11135.13|11135.13|0
1703847300000|2023-12-29 10:55:00|11134.96|11134.96|11133.89|11133.89|11134.96|11134.96|11133.89|11133.89|0
1703847600000|2023-12-29 11:00:00|11134.11|11134.11|11135.15|11135.15|11135.77|11135.77|11131.54|11131.54|0
1703847900000|2023-12-29 11:05:00|11135.3|11135.3|11134.94|11134.94|11135.3|11135.3|11134.94|11134.94|0
1703848200000|2023-12-29 11:10:00|11135.3|11135.3|11138.63|11138.63|11140.04|11140.04|11135.3|11135.3|0
1703848500000|2023-12-29 11:15:00|11143.37|11143.37|11141.62|11141.62|11146.36|11146.36|11141.62|11141.62|0
1703848800000|2023-12-29 11:20:00|11143.99|11143.99|11141.57|11141.57|11143.99|11143.99|11141.24|11141.24|0
1703849100000|2023-12-29 11:25:00|11141.31|11141.31|11137.52|11137.52|11141.31|11141.31|11137.16|11137.16|0
1703849400000|2023-12-29 11:30:00|11136.48|11136.48|11133.39|11133.39|11136.48|11136.48|11132.78|11132.78|0
1703849700000|2023-12-29 11:35:00|11133.13|11133.13|11140.94|11140.94|11140.94|11140.94|11132.51|11132.51|0
1703850000000|2023-12-29 11:40:00|11143.31|11143.31|11141.73|11141.73|11143.67|11143.67|11141.3|11141.3|0
1703850300000|2023-12-29 11:45:00|11141.47|11141.47|11133.58|11133.58|11141.47|11141.47|11133.58|11133.58|0
1703850600000|2023-12-29 11:50:00|11133.76|11133.76|11134.48|11134.48|11134.92|11134.92|11133.26|11133.26|0
1703850900000|2023-12-29 11:55:00|11136.85|11136.85|11135.53|11135.53|11138.25|11138.25|11135.53|11135.53|0
1703851200000|2023-12-29 12:00:00|11135.19|11135.19|11134.17|11134.17|11137.29|11137.29|11132.91|11132.91|0
1703851500000|2023-12-29 12:05:00|11136.54|11136.54|11133.69|11133.69|11136.54|11136.54|11132.26|11132.26|0
1703851800000|2023-12-29 12:10:00|11133.43|11133.43|11135.7|11135.7|11135.7|11135.7|11132.45|11132.45|0
1703852100000|2023-12-29 12:15:00|11133.33|11133.33|11133.78|11133.78|11133.78|11133.78|11131.6|11131.6|0
1703852400000|2023-12-29 12:20:00|11133.26|11133.26|11134.74|11134.74|11138.13|11138.13|11133.26|11133.26|0
1703852700000|2023-12-29 12:25:00|11135|11135|11139.63|11139.63|11141.8|11141.8|11133.63|11133.63|0
1704183300000|2024-01-02 08:15:00|11151.41|11151.41|11163.32|11163.32|11163.32|11163.32|11141.06|11141.06|0
1704183600000|2024-01-02 08:20:00|11163.67|11163.67|11145.61|11145.61|11164.05|11164.05|11142.26|11142.26|0
1704183900000|2024-01-02 08:25:00|11146.91|11146.91|11143.7|11143.7|11146.91|11146.91|11140.39|11140.39|0
1704184200000|2024-01-02 08:30:00|11141.33|11141.33|11146.43|11146.43|11151.69|11151.69|11141.33|11141.33|0
1704184500000|2024-01-02 08:35:00|11151.17|11151.17|11154.57|11154.57|11155.67|11155.67|11146.17|11146.17|0
1704184800000|2024-01-02 08:40:00|11156.94|11156.94|11166.65|11166.65|11166.91|11166.91|11155.72|11155.72|0
1704185100000|2024-01-02 08:45:00|11168.39|11168.39|11168.56|11168.56|11168.56|11168.56|11160.93|11160.93|0
1704185400000|2024-01-02 08:50:00|11168.91|11168.91|11166.56|11166.56|11172.35|11172.35|11161.8|11161.8|0
1704185700000|2024-01-02 08:55:00|11166.7|11166.7|11162.45|11162.45|11166.7|11166.7|11156.82|11156.82|0
1704186000000|2024-01-02 09:00:00|11164.82|11164.82|11162.04|11162.04|11164.82|11164.82|11158.94|11158.94|0
1704186300000|2024-01-02 09:05:00|11161.78|11161.78|11154.59|11154.59|11161.78|11161.78|11154.59|11154.59|0
1704186600000|2024-01-02 09:10:00|11154.68|11154.68|11145.52|11145.52|11154.68|11154.68|11144.81|11144.81|0
1704186900000|2024-01-02 09:15:00|11145.26|11145.26|11132.75|11132.75|11147.33|11147.33|11128.28|11128.28|0
1704187200000|2024-01-02 09:20:00|11132.6|11132.6|11130.9|11130.9|11134.98|11134.98|11130.62|11130.62|0
1704187500000|2024-01-02 09:25:00|11131.25|11131.25|11131.25|11131.25|11133.88|11133.88|11130.28|11130.28|0
1704187800000|2024-01-02 09:30:00|11128.88|11128.88|11121.15|11121.15|11129.14|11129.14|11121.15|11121.15|0
1704188100000|2024-01-02 09:35:00|11123.52|11123.52|11131.09|11131.09|11133.61|11133.61|11123.33|11123.33|0
1704188400000|2024-01-02 09:40:00|11130.94|11130.94|11134.95|11134.95|11134.95|11134.95|11129.75|11129.75|0
1704188700000|2024-01-02 09:45:00|11134.69|11134.69|11136.6|11136.6|11137.04|11137.04|11131.5|11131.5|0
1704189000000|2024-01-02 09:50:00|11136.78|11136.78|11128.35|11128.35|11136.78|11136.78|11128.16|11128.16|0
1704189300000|2024-01-02 09:55:00|11128.42|11128.42|11131.99|11131.99|11132.17|11132.17|11127.95|11127.95|0
1704189600000|2024-01-02 10:00:00|11134.36|11134.36|11126.18|11126.18|11134.36|11134.36|11126.18|11126.18|0
1704189900000|2024-01-02 10:05:00|11128.55|11128.55|11128.12|11128.12|11129.71|11129.71|11126.03|11126.03|0
1704190200000|2024-01-02 10:10:00|11127.78|11127.78|11125.94|11125.94|11130.77|11130.77|11125.68|11125.68|0
1704190500000|2024-01-02 10:15:00|11125.76|11125.76|11116.02|11116.02|11126.62|11126.62|11113.65|11113.65|0
1704190800000|2024-01-02 10:20:00|11116.37|11116.37|11112.36|11112.36|11122.64|11122.64|11112.36|11112.36|0
1704191100000|2024-01-02 10:25:00|11109.99|11109.99|11098.85|11098.85|11109.99|11109.99|11096.5|11096.5|0
1704191400000|2024-01-02 10:30:00|11099.55|11099.55|11099.17|11099.17|11099.69|11099.69|11096.8|11096.8|0
1704191700000|2024-01-02 10:35:00|11100.47|11100.47|11101.7|11101.7|11103.89|11103.89|11100.47|11100.47|0
1704192000000|2024-01-02 10:40:00|11102.05|11102.05|11106.49|11106.49|11106.49|11106.49|11102.05|11102.05|0
1704192300000|2024-01-02 10:45:00|11106.67|11106.67|11106.81|11106.81|11109.25|11109.25|11106.67|11106.67|0
1704192600000|2024-01-02 10:50:00|11104.44|11104.44|11101.11|11101.11|11104.44|11104.44|11099.53|11099.53|0
1704192900000|2024-01-02 10:55:00|11101.37|11101.37|11095.58|11095.58|11101.37|11101.37|11095.58|11095.58|0
1704193200000|2024-01-02 11:00:00|11095.49|11095.49|11094.75|11094.75|11097.86|11097.86|11094.35|11094.35|0
1704193500000|2024-01-02 11:05:00|11095.1|11095.1|11092.05|11092.05|11098.4|11098.4|11092.05|11092.05|0
1704193800000|2024-01-02 11:10:00|11094.42|11094.42|11086.47|11086.47|11094.7|11094.7|11086.47|11086.47|0
1704194100000|2024-01-02 11:15:00|11086.99|11086.99|11084.66|11084.66|11087.34|11087.34|11083.67|11083.67|0
1704194400000|2024-01-02 11:20:00|11085.02|11085.02|11081.07|11081.07|11087.21|11087.21|11080.97|11080.97|0
1704194700000|2024-01-02 11:25:00|11080.55|11080.55|11072.73|11072.73|11080.55|11080.55|11072.58|11072.58|0
1704195000000|2024-01-02 11:30:00|11072.64|11072.64|11069.09|11069.09|11072.64|11072.64|11066.72|11066.72|0
1704195300000|2024-01-02 11:35:00|11069.02|11069.02|11067.54|11067.54|11069.02|11069.02|11065.01|11065.01|0
1704195600000|2024-01-02 11:40:00|11064.81|11064.81|11058.64|11058.64|11064.81|11064.81|11058.64|11058.64|0
1704195900000|2024-01-02 11:45:00|11058.38|11058.38|11071.2|11071.2|11071.2|11071.2|11057.86|11057.86|0
1704196200000|2024-01-02 11:50:00|11071.39|11071.39|11063.43|11063.43|11071.39|11071.39|11063.43|11063.43|0
1704196500000|2024-01-02 11:55:00|11063.95|11063.95|11067.3|11067.3|11067.3|11067.3|11063.69|11063.69|0
1704196800000|2024-01-02 12:00:00|11067.56|11067.56|11068.84|11068.84|11069.75|11069.75|11066.69|11066.69|0
1704197100000|2024-01-02 12:05:00|11069.37|11069.37|11071.64|11071.64|11077.51|11077.51|11069.37|11069.37|0
1704197400000|2024-01-02 12:10:00|11071.99|11071.99|11063.94|11063.94|11072.51|11072.51|11063.94|11063.94|0
1704197700000|2024-01-02 12:15:00|11064.28|11064.28|11061.83|11061.83|11067.37|11067.37|11061.83|11061.83|0
1704198000000|2024-01-02 12:20:00|11061.48|11061.48|11061.48|11061.48|11064.2|11064.2|11061.48|11061.48|0
1704198300000|2024-01-02 12:25:00|11059.11|11059.11|11057.54|11057.54|11059.11|11059.11|11057.54|11057.54|0
1704198600000|2024-01-02 12:30:00|11056.65|11056.65|11053.94|11053.94|11056.75|11056.75|11053.42|11053.42|0
1704198900000|2024-01-02 12:35:00|11053.49|11053.49|11047.2|11047.2|11053.49|11053.49|11047.02|11047.02|0
1704199200000|2024-01-02 12:40:00|11046.85|11046.85|11041.43|11041.43|11048.11|11048.11|11041.08|11041.08|0
1704199500000|2024-01-02 12:45:00|11041.61|11041.61|11044.99|11044.99|11045.68|11045.68|11041.61|11041.61|0
1704199800000|2024-01-02 12:50:00|11044.28|11044.28|11046.17|11046.17|11046.34|11046.34|11041.25|11041.25|0
1704200100000|2024-01-02 12:55:00|11046.69|11046.69|11048.35|11048.35|11048.35|11048.35|11046.69|11046.69|0
1704200400000|2024-01-02 13:00:00|11048.17|11048.17|11047.69|11047.69|11049.01|11049.01|11045.85|11045.85|0
1704200700000|2024-01-02 13:05:00|11048.04|11048.04|11047.46|11047.46|11053.21|11053.21|11047.46|11047.46|0
1704201000000|2024-01-02 13:10:00|11047.63|11047.63|11041.85|11041.85|11047.63|11047.63|11041.78|11041.78|0
1704201300000|2024-01-02 13:15:00|11041.7|11041.7|11040.44|11040.44|11042.22|11042.22|11039.73|11039.73|0
1704201600000|2024-01-02 13:20:00|11040.18|11040.18|11041.12|11041.12|11044.27|11044.27|11040.18|11040.18|0
1704201900000|2024-01-02 13:25:00|11038.75|11038.75|11040.16|11040.16|11041.12|11041.12|11037.69|11037.69|0
1704202200000|2024-01-02 13:30:00|11040.07|11040.07|11051.92|11051.92|11051.92|11051.92|11037.7|11037.7|0
1704202500000|2024-01-02 13:35:00|11051.99|11051.99|11046.64|11046.64|11053.03|11053.03|11045.34|11045.34|0
1704202800000|2024-01-02 13:40:00|11046.46|11046.46|11051.87|11051.87|11051.87|11051.87|11046.46|11046.46|0
1704203100000|2024-01-02 13:45:00|11052.23|11052.23|11052.14|11052.14|11054.6|11054.6|11048.9|11048.9|0
1704203400000|2024-01-02 13:50:00|11052.32|11052.32|11055.26|11055.26|11055.26|11055.26|11052.32|11052.32|0
1704203700000|2024-01-02 13:55:00|11055.12|11055.12|11056.65|11056.65|11059.28|11059.28|11055.12|11055.12|0
1704204000000|2024-01-02 14:00:00|11056.87|11056.87|11064.68|11064.68|11066.25|11066.25|11056.58|11056.58|0
1704204300000|2024-01-02 14:05:00|11065.02|11065.02|11069.26|11069.26|11069.43|11069.43|11064.85|11064.85|0
1704204600000|2024-01-02 14:10:00|11069.43|11069.43|11071.19|11071.19|11071.2|11071.2|11068.48|11068.48|0
1704204900000|2024-01-02 14:15:00|11075.93|11075.93|11079.91|11079.91|11079.91|11079.91|11075.77|11075.77|0
1704205200000|2024-01-02 14:20:00|11080.43|11080.43|11078.26|11078.26|11081.75|11081.75|11078|11078|0
1704205500000|2024-01-02 14:25:00|11078.17|11078.17|11080.13|11080.13|11082.76|11082.76|11077.91|11077.91|0
1704205800000|2024-01-02 14:30:00|11082.68|11082.68|11059.65|11059.65|11084.37|11084.37|11059.65|11059.65|0
1704206100000|2024-01-02 14:35:00|11059.83|11059.83|11036.6|11036.6|11059.83|11059.83|11036.34|11036.34|0
1704206400000|2024-01-02 14:40:00|11036.52|11036.52|11031.87|11031.87|11038.03|11038.03|11024.05|11024.05|0
1704206700000|2024-01-02 14:45:00|11034.42|11034.42|11028.51|11028.51|11041.78|11041.78|11028.51|11028.51|0
1704207000000|2024-01-02 14:50:00|11026.14|11026.14|11020.45|11020.45|11036.92|11036.92|11020.45|11020.45|0
1704207300000|2024-01-02 14:55:00|11022.82|11022.82|11026.9|11026.9|11035.18|11035.18|11022.82|11022.82|0
1704207600000|2024-01-02 15:00:00|11024.53|11024.53|11019.89|11019.89|11024.53|11024.53|11014.27|11014.27|0
1704207900000|2024-01-02 15:05:00|11017.52|11017.52|11009.26|11009.26|11018.22|11018.22|11008.21|11008.21|0
1704208200000|2024-01-02 15:10:00|11009.44|11009.44|11002.6|11002.6|11016.26|11016.26|11002.6|11002.6|0
1704208500000|2024-01-02 15:15:00|11004.97|11004.97|10997.69|10997.69|11007.25|11007.25|10997.27|10997.27|0
1704208800000|2024-01-02 15:20:00|10997.39|10997.39|10999.48|10999.48|11002.81|11002.81|10995.6|10995.6|0
1704209100000|2024-01-02 15:25:00|10999.66|10999.66|10989.25|10989.25|10999.66|10999.66|10988.3|10988.3|0
1704209400000|2024-01-02 15:30:00|10989.18|10989.18|10990.06|10990.06|10990.24|10990.24|10985.76|10985.76|0
1704209700000|2024-01-02 15:35:00|10990.32|10990.32|10984.49|10984.49|10991.39|10991.39|10981.22|10981.22|0
1704210000000|2024-01-02 15:40:00|10986.86|10986.86|10999.89|10999.89|11000.07|11000.07|10986.51|10986.51|0
1704210300000|2024-01-02 15:45:00|10999.98|10999.98|10996.42|10996.42|10999.98|10999.98|10993.56|10993.56|0
1704210600000|2024-01-02 15:50:00|10996.35|10996.35|10988.81|10988.81|10996.35|10996.35|10988.55|10988.55|0
1704210900000|2024-01-02 15:55:00|10988.29|10988.29|10980.21|10980.21|10988.76|10988.76|10979.92|10979.92|0
1704211200000|2024-01-02 16:00:00|10979.85|10979.85|10986.85|10986.85|10988.38|10988.38|10976.89|10976.89|0
1704211500000|2024-01-02 16:05:00|10986.59|10986.59|10994.51|10994.51|10994.51|10994.51|10984.89|10984.89|0
1704211800000|2024-01-02 16:10:00|10994.77|10994.77|10995.59|10995.59|11000.38|11000.38|10994.77|10994.77|0
1704212100000|2024-01-02 16:15:00|10997.96|10997.96|10997.88|10997.88|10998.91|10998.91|10995.78|10995.78|0
1704212400000|2024-01-02 16:20:00|10999.01|10999.01|11002.88|11002.88|11003.08|11003.08|10996.57|10996.57|0
1704212700000|2024-01-02 16:25:00|11002.95|11002.95|11000.64|11000.64|11005.87|11005.87|10993.77|10993.77|0
1704269700000|2024-01-03 08:15:00|11030.47|11030.47|11033.17|11033.17|11040.98|11040.98|11029.37|11029.37|0
1704270000000|2024-01-03 08:20:00|11032.99|11032.99|11019.86|11019.86|11034.14|11034.14|11016.91|11016.91|0
1704270300000|2024-01-03 08:25:00|11019.08|11019.08|10997.27|10997.27|11022.33|11022.33|10993.23|10993.23|0
1704270600000|2024-01-03 08:30:00|10999.64|10999.64|11016.11|11016.11|11025.39|11025.39|10999.64|10999.64|0
1704270900000|2024-01-03 08:35:00|11013.74|11013.74|11015.54|11015.54|11022.37|11022.37|11010.24|11010.24|0
1704271200000|2024-01-03 08:40:00|11016.23|11016.23|11021.78|11021.78|11029.25|11029.25|11016.23|11016.23|0
1704271500000|2024-01-03 08:45:00|11022.66|11022.66|11005.01|11005.01|11022.66|11022.66|11005.01|11005.01|0
1704271800000|2024-01-03 08:50:00|11007.38|11007.38|10998.01|10998.01|11008.77|11008.77|10998.01|10998.01|0
1704272100000|2024-01-03 08:55:00|10997.63|10997.63|10991.39|10991.39|10997.63|10997.63|10981.65|10981.65|0
1704272400000|2024-01-03 09:00:00|10991.21|10991.21|11003.31|11003.31|11003.67|11003.67|10990.07|10990.07|0
1704272700000|2024-01-03 09:05:00|11003.57|11003.57|10986.82|10986.82|11003.93|11003.93|10984.1|10984.1|0
1704273000000|2024-01-03 09:10:00|10983.69|10983.69|10980.28|10980.28|10990.72|10990.72|10978.7|10978.7|0
1704273300000|2024-01-03 09:15:00|10980.63|10980.63|10981.4|10981.4|10981.4|10981.4|10976.48|10976.48|0
1704273600000|2024-01-03 09:20:00|10982.71|10982.71|10986.76|10986.76|10991.86|10991.86|10979.28|10979.28|0
1704273900000|2024-01-03 09:25:00|10986.95|10986.95|11001.19|11001.19|11001.19|11001.19|10986.95|10986.95|0
1704274200000|2024-01-03 09:30:00|11001.54|11001.54|11000.79|11000.79|11005.76|11005.76|10998.42|10998.42|0
1704274500000|2024-01-03 09:35:00|11000.27|11000.27|11009.29|11009.29|11012.21|11012.21|11000.01|11000.01|0
1704274800000|2024-01-03 09:40:00|11009.01|11009.01|11005.56|11005.56|11013.45|11013.45|11003.56|11003.56|0
1704275100000|2024-01-03 09:45:00|11006.08|11006.08|10996.12|10996.12|11006.08|11006.08|10996.12|10996.12|0
1704275400000|2024-01-03 09:50:00|10996.3|10996.3|11001.02|11001.02|11003.03|11003.03|10996.21|10996.21|0
1704275700000|2024-01-03 09:55:00|11003.39|11003.39|10994.17|10994.17|11004.86|11004.86|10994.08|10994.08|0
1704276000000|2024-01-03 10:00:00|10993.82|10993.82|10989.38|10989.38|10993.91|10993.91|10985.26|10985.26|0
1704276300000|2024-01-03 10:05:00|10989.48|10989.48|10979.25|10979.25|10989.66|10989.66|10979.15|10979.15|0
1704276600000|2024-01-03 10:10:00|10978.72|10978.72|10972.78|10972.78|10982.77|10982.77|10972.78|10972.78|0
1704276900000|2024-01-03 10:15:00|10972.52|10972.52|10976.53|10976.53|10978.56|10978.56|10972.43|10972.43|0
1704277200000|2024-01-03 10:20:00|10976.18|10976.18|10975|10975|10981.89|10981.89|10975|10975|0
1704277500000|2024-01-03 10:25:00|10974.65|10974.65|10977.66|10977.66|10982.4|10982.4|10973.25|10973.25|0
1704277800000|2024-01-03 10:30:00|10977.31|10977.31|10991.1|10991.1|10991.36|10991.36|10977.31|10977.31|0
1704278100000|2024-01-03 10:35:00|10991.36|10991.36|10983.3|10983.3|10995.73|10995.73|10982.3|10982.3|0
1704278400000|2024-01-03 10:40:00|10983.48|10983.48|10993.1|10993.1|10993.1|10993.1|10983.48|10983.48|0
1704278700000|2024-01-03 10:45:00|10990.73|10990.73|10993.23|10993.23|10993.23|10993.23|10988|10988|0
1704279000000|2024-01-03 10:50:00|10993.51|10993.51|10991.84|10991.84|10997.87|10997.87|10991.67|10991.67|0
1704279300000|2024-01-03 10:55:00|10992.19|10992.19|10985.56|10985.56|10992.19|10992.19|10983.58|10983.58|0
1704279600000|2024-01-03 11:00:00|10985.82|10985.82|10977.88|10977.88|10986.05|10986.05|10977.18|10977.18|0
1704279900000|2024-01-03 11:05:00|10977.58|10977.58|10979.73|10979.73|10979.73|10979.73|10975.31|10975.31|0
1704280200000|2024-01-03 11:10:00|10979.66|10979.66|10976.59|10976.59|10984.92|10984.92|10975.81|10975.81|0
1704280500000|2024-01-03 11:15:00|10974.22|10974.22|10969.4|10969.4|10975.3|10975.3|10969.4|10969.4|0
1704280800000|2024-01-03 11:20:00|10968.7|10968.7|10965.47|10965.47|10971.09|10971.09|10964.32|10964.32|0
1704281100000|2024-01-03 11:25:00|10964.77|10964.77|10962.4|10962.4|10964.77|10964.77|10959.93|10959.93|0
1704281400000|2024-01-03 11:30:00|10962.66|10962.66|10950.91|10950.91|10962.66|10962.66|10949.78|10949.78|0
1704281700000|2024-01-03 11:35:00|10950.73|10950.73|10934.83|10934.83|10950.99|10950.99|10934.48|10934.48|0
1704282000000|2024-01-03 11:40:00|10937.2|10937.2|10934.87|10934.87|10937.64|10937.64|10927.71|10927.71|0
1704282300000|2024-01-03 11:45:00|10932.5|10932.5|10942.87|10942.87|10943.93|10943.93|10932.5|10932.5|0
1704282600000|2024-01-03 11:50:00|10942.61|10942.61|10943.38|10943.38|10946.16|10946.16|10940.24|10940.24|0
1704282900000|2024-01-03 11:55:00|10943.1|10943.1|10951.95|10951.95|10953|10953|10943.01|10943.01|0
1704283200000|2024-01-03 12:00:00|10951.6|10951.6|10959.62|10959.62|10959.62|10959.62|10947.93|10947.93|0
1704283500000|2024-01-03 12:05:00|10959.44|10959.44|10951.96|10951.96|10959.44|10959.44|10949.59|10949.59|0
1704283800000|2024-01-03 12:10:00|10952.32|10952.32|10947.22|10947.22|10952.32|10952.32|10946.94|10946.94|0
1704284100000|2024-01-03 12:15:00|10947.39|10947.39|10945.41|10945.41|10950.02|10950.02|10945.41|10945.41|0
1704284400000|2024-01-03 12:20:00|10943.04|10943.04|10939.71|10939.71|10943.04|10943.04|10932.94|10932.94|0
1704284700000|2024-01-03 12:25:00|10939.56|10939.56|10944.47|10944.47|10944.73|10944.73|10936.22|10936.22|0
1704285000000|2024-01-03 12:30:00|10942.1|10942.1|10931.05|10931.05|10942.1|10942.1|10931.05|10931.05|0
1704285300000|2024-01-03 12:35:00|10931.4|10931.4|10934.91|10934.91|10934.91|10934.91|10931.4|10931.4|0
1704285600000|2024-01-03 12:40:00|10935.45|10935.45|10939.2|10939.2|10939.8|10939.8|10935.27|10935.27|0
1704285900000|2024-01-03 12:45:00|10936.83|10936.83|10942.47|10942.47|10942.47|10942.47|10936.83|10936.83|0
1704286200000|2024-01-03 12:50:00|10942.74|10942.74|10949.14|10949.14|10952.42|10952.42|10942.74|10942.74|0
1704286500000|2024-01-03 12:55:00|10948.79|10948.79|10951.39|10951.39|10953.58|10953.58|10944.4|10944.4|0
1704286800000|2024-01-03 13:00:00|10951.65|10951.65|10952.87|10952.87|10954.34|10954.34|10948.56|10948.56|0
1704287100000|2024-01-03 13:05:00|10953.05|10953.05|10954.98|10954.98|10955.24|10955.24|10950.15|10950.15|0
1704287400000|2024-01-03 13:10:00|10955.24|10955.24|10960.89|10960.89|10962.02|10962.02|10952.6|10952.6|0
1704287700000|2024-01-03 13:15:00|10961.08|10961.08|10966.04|10966.04|10970.66|10970.66|10961.08|10961.08|0
1704288000000|2024-01-03 13:20:00|10965.78|10965.78|10972.6|10972.6|10972.66|10972.66|10965.41|10965.41|0
1704288300000|2024-01-03 13:25:00|10972.86|10972.86|10974.8|10974.8|10977.52|10977.52|10972.86|10972.86|0
1704288600000|2024-01-03 13:30:00|10974.45|10974.45|10971.41|10971.41|10976.99|10976.99|10971.15|10971.15|0
1704288900000|2024-01-03 13:35:00|10971.75|10971.75|10975.07|10975.07|10977.18|10977.18|10971.75|10971.75|0
1704289200000|2024-01-03 13:40:00|10974.89|10974.89|10974.28|10974.28|10980.15|10980.15|10973.84|10973.84|0
1704289500000|2024-01-03 13:45:00|10971.91|10971.91|10970.57|10970.57|10974.62|10974.62|10970.31|10970.31|0
1704289800000|2024-01-03 13:50:00|10968.2|10968.2|10962.47|10962.47|10968.2|10968.2|10962.31|10962.31|0
1704290100000|2024-01-03 13:55:00|10962.38|10962.38|10961.95|10961.95|10962.38|10962.38|10959.67|10959.67|0
1704290400000|2024-01-03 14:00:00|10961.77|10961.77|10960.05|10960.05|10962.94|10962.94|10959.42|10959.42|0
1704290700000|2024-01-03 14:05:00|10959.7|10959.7|10949.07|10949.07|10961.26|10961.26|10948.81|10948.81|0
1704291000000|2024-01-03 14:10:00|10949.25|10949.25|10945.71|10945.71|10955.71|10955.71|10945.71|10945.71|0
1704291300000|2024-01-03 14:15:00|10945.45|10945.45|10947.77|10947.77|10948.53|10948.53|10942.69|10942.69|0
1704291600000|2024-01-03 14:20:00|10947.42|10947.42|10950.22|10950.22|10951.53|10951.53|10946.43|10946.43|0
1704291900000|2024-01-03 14:25:00|10952.59|10952.59|10945.12|10945.12|10955.22|10955.22|10944.58|10944.58|0
1704292200000|2024-01-03 14:30:00|10945.64|10945.64|10951.46|10951.46|10963.74|10963.74|10945.64|10945.64|0
1704292500000|2024-01-03 14:35:00|10949.09|10949.09|10957.27|10957.27|10962.63|10962.63|10949.09|10949.09|0
1704292800000|2024-01-03 14:40:00|10957.96|10957.96|10954.61|10954.61|10961.64|10961.64|10954.61|10954.61|0
1704293100000|2024-01-03 14:45:00|10953.56|10953.56|10961.39|10961.39|10962.87|10962.87|10952.87|10952.87|0
1704293400000|2024-01-03 14:50:00|10961.56|10961.56|10967.33|10967.33|10968.2|10968.2|10961.56|10961.56|0
1704293700000|2024-01-03 14:55:00|10966.88|10966.88|10960.44|10960.44|10966.98|10966.98|10953.94|10953.94|0
1704294000000|2024-01-03 15:00:00|10958.07|10958.07|10951.05|10951.05|10963.82|10963.82|10939.25|10939.25|0
1704294300000|2024-01-03 15:05:00|10951.23|10951.23|10947.77|10947.77|10959.71|10959.71|10946.98|10946.98|0
1704294600000|2024-01-03 15:10:00|10945.14|10945.14|10939.16|10939.16|10945.14|10945.14|10936.25|10936.25|0
1704294900000|2024-01-03 15:15:00|10936.61|10936.61|10938.75|10938.75|10940.74|10940.74|10933.12|10933.12|0
1704295200000|2024-01-03 15:20:00|10938.41|10938.41|10935.82|10935.82|10938.41|10938.41|10930.71|10930.71|0
1704295500000|2024-01-03 15:25:00|10936.27|10936.27|10944.97|10944.97|10946.53|10946.53|10936.27|10936.27|0
1704295800000|2024-01-03 15:30:00|10945.23|10945.23|10937.53|10937.53|10945.49|10945.49|10932.7|10932.7|0
1704296100000|2024-01-03 15:35:00|10937.71|10937.71|10932.8|10932.8|10943.44|10943.44|10932.53|10932.53|0
1704296400000|2024-01-03 15:40:00|10932.61|10932.61|10939.74|10939.74|10939.92|10939.92|10930.51|10930.51|0
1704296700000|2024-01-03 15:45:00|10939.48|10939.48|10937.66|10937.66|10946.29|10946.29|10937.31|10937.31|0
1704297000000|2024-01-03 15:50:00|10937.56|10937.56|10948.13|10948.13|10954|10954|10937.3|10937.3|0
1704297300000|2024-01-03 15:55:00|10948.03|10948.03|10955.39|10955.39|10955.39|10955.39|10947.68|10947.68|0
1704297600000|2024-01-03 16:00:00|10957.76|10957.76|10956.52|10956.52|10959.13|10959.13|10954.33|10954.33|0
1704297900000|2024-01-03 16:05:00|10958.55|10958.55|10955.9|10955.9|10958.57|10958.57|10954.9|10954.9|0
1704298200000|2024-01-03 16:10:00|10956.16|10956.16|10960.65|10960.65|10960.83|10960.83|10951.79|10951.79|0
1704298500000|2024-01-03 16:15:00|10960.39|10960.39|10955.91|10955.91|10963.17|10963.17|10953.36|10953.36|0
1704298800000|2024-01-03 16:20:00|10956.26|10956.26|10969.74|10969.74|10969.74|10969.74|10956.26|10956.26|0
1704299100000|2024-01-03 16:25:00|10969.56|10969.56|10969.16|10969.16|10972.82|10972.82|10965.71|10965.71|0
1704356100000|2024-01-04 08:15:00|11010.27|11010.27|11005.63|11005.63|11010.63|11010.63|11003.34|11003.34|0
1704356400000|2024-01-04 08:20:00|11004.75|11004.75|11003.8|11003.8|11009.58|11009.58|10998.86|10998.86|0
1704356700000|2024-01-04 08:25:00|11003.1|11003.1|10996.27|10996.27|11009.62|11009.62|10996.27|10996.27|0
1704357000000|2024-01-04 08:30:00|10995.92|10995.92|11009.78|11009.78|11009.78|11009.78|10991.7|10991.7|0
1704357300000|2024-01-04 08:35:00|11007.41|11007.41|11017.62|11017.62|11022.62|11022.62|11007.41|11007.41|0
1704357600000|2024-01-04 08:40:00|11017.88|11017.88|11013.3|11013.3|11019.29|11019.29|11008.86|11008.86|0
1704357900000|2024-01-04 08:45:00|11015.67|11015.67|11014|11014|11018.05|11018.05|11008.12|11008.12|0
1704358200000|2024-01-04 08:50:00|11011.63|11011.63|11021.15|11021.15|11024.04|11024.04|11004|11004|0
1704358500000|2024-01-04 08:55:00|11021.05|11021.05|11009.79|11009.79|11021.05|11021.05|11009.79|11009.79|0
1704358800000|2024-01-04 09:00:00|11010.13|11010.13|11009.87|11009.87|11010.13|11010.13|11004.61|11004.61|0
1704359100000|2024-01-04 09:05:00|11009.69|11009.69|11009.63|11009.63|11011.27|11011.27|11003.9|11003.9|0
1704359400000|2024-01-04 09:10:00|11009.98|11009.98|11012.82|11012.82|11015.19|11015.19|11009.98|11009.98|0
1704359700000|2024-01-04 09:15:00|11013.53|11013.53|11026.15|11026.15|11028.52|11028.52|11009.93|11009.93|0
1704360000000|2024-01-04 09:20:00|11026.41|11026.41|11033.67|11033.67|11036.3|11036.3|11024.65|11024.65|0
1704360300000|2024-01-04 09:25:00|11033.14|11033.14|11032.99|11032.99|11035.08|11035.08|11027.63|11027.63|0
1704360600000|2024-01-04 09:30:00|11030.62|11030.62|11027.92|11027.92|11031.08|11031.08|11027.92|11027.92|0
1704360900000|2024-01-04 09:35:00|11027.75|11027.75|11024.93|11024.93|11030.23|11030.23|11024.67|11024.67|0
1704361200000|2024-01-04 09:40:00|11024.41|11024.41|11022.08|11022.08|11024.41|11024.41|11020.31|11020.31|0
1704361500000|2024-01-04 09:45:00|11022.62|11022.62|11019.44|11019.44|11023.31|11023.31|11014.18|11014.18|0
1704361800000|2024-01-04 09:50:00|11019.61|11019.61|11025.36|11025.36|11026.4|11026.4|11016.7|11016.7|0
1704362100000|2024-01-04 09:55:00|11022.99|11022.99|11033.22|11033.22|11033.22|11033.22|11022.99|11022.99|0
1704362400000|2024-01-04 10:00:00|11032.87|11032.87|11035.04|11035.04|11040.38|11040.38|11032.78|11032.78|0
1704362700000|2024-01-04 10:05:00|11034.08|11034.08|11032.58|11032.58|11035.56|11035.56|11029.51|11029.51|0
1704363000000|2024-01-04 10:10:00|11032.06|11032.06|11036.58|11036.58|11038.51|11038.51|11032.06|11032.06|0
1704363300000|2024-01-04 10:15:00|11038.95|11038.95|11044.8|11044.8|11044.8|11044.8|11036.41|11036.41|0
1704363600000|2024-01-04 10:20:00|11045.15|11045.15|11047.87|11047.87|11051.13|11051.13|11042.71|11042.71|0
1704363900000|2024-01-04 10:25:00|11048.21|11048.21|11041.89|11041.89|11048.83|11048.83|11041.89|11041.89|0
1704364200000|2024-01-04 10:30:00|11041.63|11041.63|11049.89|11049.89|11049.89|11049.89|11041.63|11041.63|0
1704364500000|2024-01-04 10:35:00|11049.2|11049.2|11058.3|11058.3|11058.56|11058.56|11049.2|11049.2|0
1704364800000|2024-01-04 10:40:00|11055.93|11055.93|11053.47|11053.47|11055.93|11055.93|11050.76|11050.76|0
1704365100000|2024-01-04 10:45:00|11054.77|11054.77|11046.8|11046.8|11054.96|11054.96|11045.05|11045.05|0
1704365400000|2024-01-04 10:50:00|11047.32|11047.32|11058.65|11058.65|11059.17|11059.17|11047.32|11047.32|0
1704365700000|2024-01-04 10:55:00|11058.56|11058.56|11062.95|11062.95|11065.32|11065.32|11058.47|11058.47|0
1704366000000|2024-01-04 11:00:00|11062.6|11062.6|11068.59|11068.59|11068.73|11068.73|11062.6|11062.6|0
1704366300000|2024-01-04 11:05:00|11068.73|11068.73|11066.33|11066.33|11069.7|11069.7|11066.33|11066.33|0
1704366600000|2024-01-04 11:10:00|11066.07|11066.07|11058.54|11058.54|11066.07|11066.07|11058.54|11058.54|0
1704366900000|2024-01-04 11:15:00|11063.28|11063.28|11059.41|11059.41|11066.62|11066.62|11059.41|11059.41|0
1704367200000|2024-01-04 11:20:00|11061.78|11061.78|11058.98|11058.98|11061.78|11061.78|11057.04|11057.04|0
1704367500000|2024-01-04 11:25:00|11059.15|11059.15|11057.88|11057.88|11061.17|11061.17|11057.58|11057.58|0
1704367800000|2024-01-04 11:30:00|11057.62|11057.62|11051.74|11051.74|11057.62|11057.62|11051.4|11051.4|0
1704368100000|2024-01-04 11:35:00|11049.37|11049.37|11047.64|11047.64|11052|11052|11045.19|11045.19|0
1704368400000|2024-01-04 11:40:00|11046.69|11046.69|11053.1|11053.1|11053.33|11053.33|11044.23|11044.23|0
1704368700000|2024-01-04 11:45:00|11055.47|11055.47|11062.59|11062.59|11062.59|11062.59|11052.25|11052.25|0
1704369000000|2024-01-04 11:50:00|11064.96|11064.96|11067.33|11067.33|11069.68|11069.68|11064.96|11064.96|0
1704369300000|2024-01-04 11:55:00|11067.11|11067.11|11073.16|11073.16|11076.85|11076.85|11065.98|11065.98|0
1704369600000|2024-01-04 12:00:00|11073.34|11073.34|11060.51|11060.51|11073.34|11073.34|11060.4|11060.4|0
1704369900000|2024-01-04 12:05:00|11059.73|11059.73|11066.15|11066.15|11066.43|11066.43|11059.73|11059.73|0
1704370200000|2024-01-04 12:10:00|11066.22|11066.22|11063.27|11063.27|11070|11070|11062.54|11062.54|0
1704370500000|2024-01-04 12:15:00|11063.08|11063.08|11064.87|11064.87|11065.82|11065.82|11060.2|11060.2|0
1704370800000|2024-01-04 12:20:00|11062.5|11062.5|11067.4|11067.4|11067.4|11067.4|11062.5|11062.5|0
1704371100000|2024-01-04 12:25:00|11068.1|11068.1|11073.94|11073.94|11073.94|11073.94|11067.49|11067.49|0
1704371400000|2024-01-04 12:30:00|11074.12|11074.12|11078.95|11078.95|11078.95|11078.95|11074.12|11074.12|0
1704371700000|2024-01-04 12:35:00|11081.38|11081.38|11077.57|11077.57|11084.11|11084.11|11075.23|11075.23|0
1704372000000|2024-01-04 12:40:00|11077.05|11077.05|11074.65|11074.65|11077.62|11077.62|11071.83|11071.83|0
1704372300000|2024-01-04 12:45:00|11074.3|11074.3|11074.65|11074.65|11077.1|11077.1|11074.3|11074.3|0
1704372600000|2024-01-04 12:50:00|11075.43|11075.43|11072.86|11072.86|11076.04|11076.04|11070.94|11070.94|0
1704372900000|2024-01-04 12:55:00|11075.23|11075.23|11071.87|11071.87|11076.37|11076.37|11071.16|11071.16|0
1704373200000|2024-01-04 13:00:00|11071.93|11071.93|11068.39|11068.39|11072.37|11072.37|11068.31|11068.31|0
1704373500000|2024-01-04 13:05:00|11070.76|11070.76|11073.95|11073.95|11073.95|11073.95|11070.76|11070.76|0
1704373800000|2024-01-04 13:10:00|11073.87|11073.87|11070.8|11070.8|11073.87|11073.87|11069.93|11069.93|0
1704374100000|2024-01-04 13:15:00|11073.17|11073.17|11073.05|11073.05|11074.48|11074.48|11071.04|11071.04|0
1704374400000|2024-01-04 13:20:00|11072.79|11072.79|11067.49|11067.49|11072.79|11072.79|11066.09|11066.09|0
1704374700000|2024-01-04 13:25:00|11068.27|11068.27|11074.42|11074.42|11074.94|11074.94|11067.57|11067.57|0
1704375000000|2024-01-04 13:30:00|11074.69|11074.69|11071.41|11071.41|11077.06|11077.06|11071.41|11071.41|0
1704375300000|2024-01-04 13:35:00|11071.07|11071.07|11066.15|11066.15|11074.32|11074.32|11064.64|11064.64|0
1704375600000|2024-01-04 13:40:00|11066.41|11066.41|11061.07|11061.07|11066.41|11066.41|11058.7|11058.7|0
1704375900000|2024-01-04 13:45:00|11061.25|11061.25|11077.21|11077.21|11077.38|11077.38|11061.25|11061.25|0
1704376200000|2024-01-04 13:50:00|11077.04|11077.04|11073.33|11073.33|11077.04|11077.04|11071.59|11071.59|0
1704376500000|2024-01-04 13:55:00|11073.5|11073.5|11076.2|11076.2|11080.62|11080.62|11073.5|11073.5|0
1704376800000|2024-01-04 14:00:00|11076.02|11076.02|11085.77|11085.77|11085.85|11085.85|11076.02|11076.02|0
1704377100000|2024-01-04 14:05:00|11086.29|11086.29|11090.09|11090.09|11090.26|11090.26|11083.92|11083.92|0
1704377400000|2024-01-04 14:10:00|11090.61|11090.61|11097.7|11097.7|11097.7|11097.7|11090.61|11090.61|0
1704377700000|2024-01-04 14:15:00|11097.79|11097.79|11096.39|11096.39|11097.79|11097.79|11093.58|11093.58|0
1704378000000|2024-01-04 14:20:00|11096.61|11096.61|11091.84|11091.84|11096.61|11096.61|11091.84|11091.84|0
1704378300000|2024-01-04 14:25:00|11091.91|11091.91|11084.53|11084.53|11092.09|11092.09|11084.53|11084.53|0
1704378600000|2024-01-04 14:30:00|11086.9|11086.9|11085.27|11085.27|11089.23|11089.23|11077.38|11077.38|0
1704378900000|2024-01-04 14:35:00|11082.9|11082.9|11086.1|11086.1|11091.82|11091.82|11081.35|11081.35|0
1704379200000|2024-01-04 14:40:00|11083.73|11083.73|11090.04|11090.04|11090.04|11090.04|11075.5|11075.5|0
1704379500000|2024-01-04 14:45:00|11090.56|11090.56|11093.77|11093.77|11098.65|11098.65|11089.61|11089.61|0
1704379800000|2024-01-04 14:50:00|11094.81|11094.81|11087.9|11087.9|11097.34|11097.34|11085.17|11085.17|0
1704380100000|2024-01-04 14:55:00|11090.27|11090.27|11082.65|11082.65|11093.79|11093.79|11082.39|11082.39|0
1704380400000|2024-01-04 15:00:00|11083.01|11083.01|11093.81|11093.81|11093.81|11093.81|11077.49|11077.49|0
1704380700000|2024-01-04 15:05:00|11091.44|11091.44|11089.6|11089.6|11099.07|11099.07|11089.6|11089.6|0
1704381000000|2024-01-04 15:10:00|11091.97|11091.97|11096.16|11096.16|11098.53|11098.53|11090.03|11090.03|0
1704381300000|2024-01-04 15:15:00|11096.31|11096.31|11100.57|11100.57|11101.63|11101.63|11096.04|11096.04|0
1704381600000|2024-01-04 15:20:00|11100.22|11100.22|11104.47|11104.47|11104.47|11104.47|11097.76|11097.76|0
1704381900000|2024-01-04 15:25:00|11106.85|11106.85|11106.37|11106.37|11107.46|11107.46|11105.43|11105.43|0
1704382200000|2024-01-04 15:30:00|11106.63|11106.63|11103.92|11103.92|11106.78|11106.78|11098.18|11098.18|0
1704382500000|2024-01-04 15:35:00|11104.27|11104.27|11109.69|11109.69|11110.65|11110.65|11104.27|11104.27|0
1704382800000|2024-01-04 15:40:00|11109.62|11109.62|11101.28|11101.28|11110.05|11110.05|11099.44|11099.44|0
1704383100000|2024-01-04 15:45:00|11101.63|11101.63|11108.09|11108.09|11108.09|11108.09|11101.63|11101.63|0
1704383400000|2024-01-04 15:50:00|11108.35|11108.35|11107.98|11107.98|11109.32|11109.32|11106.35|11106.35|0
1704383700000|2024-01-04 15:55:00|11108.24|11108.24|11111.07|11111.07|11111.94|11111.94|11107.72|11107.72|0
1704384000000|2024-01-04 16:00:00|11110.81|11110.81|11110.13|11110.13|11110.81|11110.81|11106.69|11106.69|0
1704384300000|2024-01-04 16:05:00|11110.39|11110.39|11113.22|11113.22|11113.91|11113.91|11109.79|11109.79|0
1704384600000|2024-01-04 16:10:00|11113.48|11113.48|11127.32|11127.32|11129.6|11129.6|11112.84|11112.84|0
1704384900000|2024-01-04 16:15:00|11127.58|11127.58|11128.41|11128.41|11133.48|11133.48|11127.58|11127.58|0
1704385200000|2024-01-04 16:20:00|11128.34|11128.34|11123.98|11123.98|11128.34|11128.34|11121.53|11121.53|0
1704385500000|2024-01-04 16:25:00|11123.37|11123.37|11124.53|11124.53|11126.52|11126.52|11122.68|11122.68|0
1704442500000|2024-01-05 08:15:00|11070.52|11070.52|11070.33|11070.33|11076.29|11076.29|11069.98|11069.98|0
1704442800000|2024-01-05 08:20:00|11067.96|11067.96|11065.82|11065.82|11077.39|11077.39|11063.78|11063.78|0
1704443100000|2024-01-05 08:25:00|11066.86|11066.86|11069.36|11069.36|11069.36|11069.36|11066.86|11066.86|0
1704443400000|2024-01-05 08:30:00|11068.39|11068.39|11064.45|11064.45|11068.57|11068.57|11064.19|11064.19|0
1704443700000|2024-01-05 08:35:00|11064.71|11064.71|11063.88|11063.88|11067.53|11067.53|11061.86|11061.86|0
1704444000000|2024-01-05 08:40:00|11066.25|11066.25|11070.82|11070.82|11073.35|11073.35|11065.97|11065.97|0
1704444300000|2024-01-05 08:45:00|11073.19|11073.19|11073.14|11073.14|11076.03|11076.03|11070.56|11070.56|0
1704444600000|2024-01-05 08:50:00|11070.77|11070.77|11075.6|11075.6|11077.97|11077.97|11070.77|11070.77|0
1704444900000|2024-01-05 08:55:00|11073.23|11073.23|11066.98|11066.98|11075.75|11075.75|11066.63|11066.63|0
1704445200000|2024-01-05 09:00:00|11066.61|11066.61|11064.88|11064.88|11070.75|11070.75|11064.73|11064.73|0
1704445500000|2024-01-05 09:05:00|11064.09|11064.09|11047.88|11047.88|11064.09|11064.09|11047.88|11047.88|0
1704445800000|2024-01-05 09:10:00|11047.8|11047.8|11052.22|11052.22|11052.48|11052.48|11043.59|11043.59|0
1704446100000|2024-01-05 09:15:00|11049.33|11049.33|11059.61|11059.61|11059.61|11059.61|11048.96|11048.96|0
1704446400000|2024-01-05 09:20:00|11061.35|11061.35|11067.44|11067.44|11067.53|11067.53|11061.35|11061.35|0
1704446700000|2024-01-05 09:25:00|11070.16|11070.16|11075.05|11075.05|11076.07|11076.07|11070.16|11070.16|0
1704447000000|2024-01-05 09:30:00|11074.91|11074.91|11065.74|11065.74|11075.68|11075.68|11064.82|11064.82|0
1704447300000|2024-01-05 09:35:00|11065.83|11065.83|11060.83|11060.83|11065.92|11065.92|11060.83|11060.83|0
1704447600000|2024-01-05 09:40:00|11058.45|11058.45|11046.6|11046.6|11058.45|11058.45|11046.6|11046.6|0
1704447900000|2024-01-05 09:45:00|11046.38|11046.38|11046.26|11046.26|11048.82|11048.82|11045.92|11045.92|0
1704448200000|2024-01-05 09:50:00|11046|11046|11050.2|11050.2|11050.2|11050.2|11042.08|11042.08|0
1704448500000|2024-01-05 09:55:00|11050.35|11050.35|11062.54|11062.54|11069.81|11069.81|11049.56|11049.56|0
1704448800000|2024-01-05 10:00:00|11062.36|11062.36|11073.02|11073.02|11076.16|11076.16|11062.36|11062.36|0
1704449100000|2024-01-05 10:05:00|11074.06|11074.06|11081.4|11081.4|11084.83|11084.83|11073.28|11073.28|0
1704449400000|2024-01-05 10:10:00|11081.05|11081.05|11078.45|11078.45|11088.82|11088.82|11078.45|11078.45|0
1704449700000|2024-01-05 10:15:00|11078.19|11078.19|11065.21|11065.21|11079.97|11079.97|11064.74|11064.74|0
1704450000000|2024-01-05 10:20:00|11064.86|11064.86|11061.99|11061.99|11072.22|11072.22|11061.21|11061.21|0
1704450300000|2024-01-05 10:25:00|11061.8|11061.8|11061.49|11061.49|11064.33|11064.33|11058.65|11058.65|0
1704450600000|2024-01-05 10:30:00|11062.01|11062.01|11058.52|11058.52|11064.63|11064.63|11057.48|11057.48|0
1704450900000|2024-01-05 10:35:00|11059.04|11059.04|11053.44|11053.44|11059.04|11059.04|11050.71|11050.71|0
1704451200000|2024-01-05 10:40:00|11053.79|11053.79|11058.69|11058.69|11063.23|11063.23|11053.79|11053.79|0
1704451500000|2024-01-05 10:45:00|11058|11058|11055.82|11055.82|11058.52|11058.52|11053.19|11053.19|0
1704451800000|2024-01-05 10:50:00|11055.74|11055.74|11062.79|11062.79|11062.79|11062.79|11053.37|11053.37|0
1704452100000|2024-01-05 10:55:00|11063.05|11063.05|11062.13|11062.13|11065.64|11065.64|11061.46|11061.46|0
1704452400000|2024-01-05 11:00:00|11061.52|11061.52|11067.06|11067.06|11067.58|11067.58|11060.9|11060.9|0
1704452700000|2024-01-05 11:05:00|11067.41|11067.41|11062.57|11062.57|11067.41|11067.41|11062.2|11062.2|0
1704453000000|2024-01-05 11:10:00|11062.84|11062.84|11059.08|11059.08|11063.88|11063.88|11058.74|11058.74|0
1704453300000|2024-01-05 11:15:00|11058.94|11058.94|11054.7|11054.7|11061.14|11061.14|11054.7|11054.7|0
1704453600000|2024-01-05 11:20:00|11055.48|11055.48|11056.27|11056.27|11059.82|11059.82|11052.69|11052.69|0
1704453900000|2024-01-05 11:25:00|11056.01|11056.01|11054.15|11054.15|11058.53|11058.53|11054.15|11054.15|0
1704454200000|2024-01-05 11:30:00|11055.2|11055.2|11047.13|11047.13|11055.2|11055.2|11047.13|11047.13|0
1704454500000|2024-01-05 11:35:00|11047.05|11047.05|11046.7|11046.7|11051.68|11051.68|11046.17|11046.17|0
1704454800000|2024-01-05 11:40:00|11047.22|11047.22|11049.71|11049.71|11050.06|11050.06|11047.22|11047.22|0
1704455100000|2024-01-05 11:45:00|11049.19|11049.19|11059.24|11059.24|11062.04|11062.04|11048.39|11048.39|0
1704455400000|2024-01-05 11:50:00|11060.22|11060.22|11058.41|11058.41|11065.76|11065.76|11058.41|11058.41|0
1704455700000|2024-01-05 11:55:00|11060.78|11060.78|11069.98|11069.98|11069.98|11069.98|11060.78|11060.78|0
1704456000000|2024-01-05 12:00:00|11069.72|11069.72|11069.89|11069.89|11070.76|11070.76|11069.1|11069.1|0
1704456300000|2024-01-05 12:05:00|11069.37|11069.37|11066.4|11066.4|11069.37|11069.37|11065.88|11065.88|0
1704456600000|2024-01-05 12:10:00|11066.14|11066.14|11065.11|11065.11|11070.5|11070.5|11064.76|11064.76|0
1704456900000|2024-01-05 12:15:00|11067.48|11067.48|11070.21|11070.21|11070.23|11070.23|11067.48|11067.48|0
1704457200000|2024-01-05 12:20:00|11065.47|11065.47|11064.36|11064.36|11069.07|11069.07|11063.89|11063.89|0
1704457500000|2024-01-05 12:25:00|11064.71|11064.71|11068.21|11068.21|11068.21|11068.21|11064.71|11064.71|0
1704457800000|2024-01-05 12:30:00|11068.47|11068.47|11070.51|11070.51|11072.16|11072.16|11068.47|11068.47|0
1704458100000|2024-01-05 12:35:00|11072.88|11072.88|11073.03|11073.03|11076.21|11076.21|11068.14|11068.14|0
1704458400000|2024-01-05 12:40:00|11073.38|11073.38|11065.77|11065.77|11073.38|11073.38|11065.51|11065.51|0
1704458700000|2024-01-05 12:45:00|11065.25|11065.25|11068.93|11068.93|11073.41|11073.41|11064.47|11064.47|0
1704459000000|2024-01-05 12:50:00|11071.3|11071.3|11069.49|11069.49|11071.4|11071.4|11068.77|11068.77|0
1704459300000|2024-01-05 12:55:00|11069.14|11069.14|11070.54|11070.54|11071.33|11071.33|11068.79|11068.79|0
1704459600000|2024-01-05 13:00:00|11070.89|11070.89|11060.25|11060.25|11070.98|11070.98|11059.74|11059.74|0
1704459900000|2024-01-05 13:05:00|11061.03|11061.03|11063.72|11063.72|11063.72|11063.72|11061.03|11061.03|0
1704460200000|2024-01-05 13:10:00|11064.07|11064.07|11071.81|11071.81|11072.07|11072.07|11064.07|11064.07|0
1704460500000|2024-01-05 13:15:00|11071.54|11071.54|11078.02|11078.02|11081.53|11081.53|11071.4|11071.4|0
1704460800000|2024-01-05 13:20:00|11078.8|11078.8|11073.82|11073.82|11079.07|11079.07|11073.82|11073.82|0
1704461100000|2024-01-05 13:25:00|11074.34|11074.34|11079.21|11079.21|11083.71|11083.71|11073.99|11073.99|0
1704461400000|2024-01-05 13:30:00|11076.84|11076.84|11065.3|11065.3|11079.21|11079.21|11054.52|11054.52|0
1704461700000|2024-01-05 13:35:00|11065.56|11065.56|11060.35|11060.35|11068.19|11068.19|11059.65|11059.65|0
1704462000000|2024-01-05 13:40:00|11059.57|11059.57|11072.53|11072.53|11072.53|11072.53|11059.57|11059.57|0
1704462300000|2024-01-05 13:45:00|11072.7|11072.7|11080.48|11080.48|11081.44|11081.44|11069.91|11069.91|0
1704462600000|2024-01-05 13:50:00|11080.56|11080.56|11087.69|11087.69|11087.69|11087.69|11080.13|11080.13|0
1704462900000|2024-01-05 13:55:00|11087.51|11087.51|11079.02|11079.02|11087.51|11087.51|11076.07|11076.07|0
1704463200000|2024-01-05 14:00:00|11078.5|11078.5|11092.22|11092.22|11092.44|11092.44|11077.12|11077.12|0
1704463500000|2024-01-05 14:05:00|11091.42|11091.42|11086.49|11086.49|11093.1|11093.1|11086.49|11086.49|0
1704463800000|2024-01-05 14:10:00|11086.41|11086.41|11079.23|11079.23|11086.41|11086.41|11078.71|11078.71|0
1704464100000|2024-01-05 14:15:00|11079.49|11079.49|11083.78|11083.78|11083.78|11083.78|11079.49|11079.49|0
1704464400000|2024-01-05 14:20:00|11083.26|11083.26|11089.55|11089.55|11089.82|11089.82|11083|11083|0
1704464700000|2024-01-05 14:25:00|11089.65|11089.65|11094.15|11094.15|11094.15|11094.15|11089.65|11089.65|0
1704465000000|2024-01-05 14:30:00|11093.43|11093.43|11098.44|11098.44|11107.48|11107.48|11093.43|11093.43|0
1704465300000|2024-01-05 14:35:00|11098.79|11098.79|11101.46|11101.46|11103.42|11103.42|11098.79|11098.79|0
1704465600000|2024-01-05 14:40:00|11101.11|11101.11|11112.34|11112.34|11115.98|11115.98|11100.75|11100.75|0
1704465900000|2024-01-05 14:45:00|11114.71|11114.71|11122.45|11122.45|11122.45|11122.45|11113.84|11113.84|0
1704466200000|2024-01-05 14:50:00|11124.82|11124.82|11126.11|11126.11|11130.29|11130.29|11124.6|11124.6|0
1704466500000|2024-01-05 14:55:00|11123.47|11123.47|11112.42|11112.42|11123.47|11123.47|11110.93|11110.93|0
1704466800000|2024-01-05 15:00:00|11112.75|11112.75|11131|11131|11132.06|11132.06|11112.3|11112.3|0
1704467100000|2024-01-05 15:05:00|11130.65|11130.65|11133.3|11133.3|11134.65|11134.65|11128.28|11128.28|0
1704467400000|2024-01-05 15:10:00|11134.08|11134.08|11130.92|11130.92|11134.56|11134.56|11127.94|11127.94|0
1704467700000|2024-01-05 15:15:00|11130.83|11130.83|11126.93|11126.93|11130.83|11130.83|11123.2|11123.2|0
1704468000000|2024-01-05 15:20:00|11126.41|11126.41|11136.17|11136.17|11136.79|11136.79|11126.15|11126.15|0
1704468300000|2024-01-05 15:25:00|11135.89|11135.89|11127.26|11127.26|11139.91|11139.91|11127.26|11127.26|0
1704468600000|2024-01-05 15:30:00|11126.74|11126.74|11129.65|11129.65|11129.65|11129.65|11123.7|11123.7|0
1704468900000|2024-01-05 15:35:00|11129.39|11129.39|11130.52|11130.52|11133.15|11133.15|11128.69|11128.69|0
1704469200000|2024-01-05 15:40:00|11130.34|11130.34|11134.03|11134.03|11134.29|11134.29|11128.89|11128.89|0
1704469500000|2024-01-05 15:45:00|11133.25|11133.25|11131.46|11131.46|11133.47|11133.47|11128.21|11128.21|0
1704469800000|2024-01-05 15:50:00|11130.77|11130.77|11137.84|11137.84|11137.84|11137.84|11124.31|11124.31|0
1704470100000|2024-01-05 15:55:00|11137.93|11137.93|11137.69|11137.69|11142.38|11142.38|11134.54|11134.54|0
1704470400000|2024-01-05 16:00:00|11132.95|11132.95|11135.28|11135.28|11140.31|11140.31|11132.69|11132.69|0
1704470700000|2024-01-05 16:05:00|11135.2|11135.2|11131.09|11131.09|11135.2|11135.2|11129.45|11129.45|0
1704471000000|2024-01-05 16:10:00|11130.83|11130.83|11134.42|11134.42|11134.58|11134.58|11130.31|11130.31|0
1704471300000|2024-01-05 16:15:00|11136.79|11136.79|11131.21|11131.21|11139.06|11139.06|11130.93|11130.93|0
1704471600000|2024-01-05 16:20:00|11131.39|11131.39|11129.58|11129.58|11132.56|11132.56|11127.98|11127.98|0
1704471900000|2024-01-05 16:25:00|11129.93|11129.93|11132.26|11132.26|11133.84|11133.84|11127.33|11127.33|0
1704701700000|2024-01-08 08:15:00|11169.36|11169.36|11185.43|11185.43|11191.74|11191.74|11163.23|11163.23|0
1704702000000|2024-01-08 08:20:00|11187.8|11187.8|11182.72|11182.72|11196.06|11196.06|11182.72|11182.72|0
1704702300000|2024-01-08 08:25:00|11183.5|11183.5|11196.4|11196.4|11198.95|11198.95|11180.97|11180.97|0
1704702600000|2024-01-08 08:30:00|11197.18|11197.18|11182.28|11182.28|11197.18|11197.18|11180.53|11180.53|0
1704702900000|2024-01-08 08:35:00|11181.58|11181.58|11191.13|11191.13|11194.5|11194.5|11176.84|11176.84|0
1704703200000|2024-01-08 08:40:00|11193.5|11193.5|11181|11181|11196.21|11196.21|11178.63|11178.63|0
1704703500000|2024-01-08 08:45:00|11180.3|11180.3|11175.5|11175.5|11181.72|11181.72|11169.54|11169.54|0
1704703800000|2024-01-08 08:50:00|11175.85|11175.85|11174.26|11174.26|11176.63|11176.63|11171.56|11171.56|0
1704704100000|2024-01-08 08:55:00|11171.89|11171.89|11162.09|11162.09|11171.89|11171.89|11157.35|11157.35|0
1704704400000|2024-01-08 09:00:00|11159.72|11159.72|11141.17|11141.17|11159.72|11159.72|11141.17|11141.17|0
1704704700000|2024-01-08 09:05:00|11143.54|11143.54|11152.41|11152.41|11152.41|11152.41|11141.37|11141.37|0
1704705000000|2024-01-08 09:10:00|11150.04|11150.04|11144.81|11144.81|11154.78|11154.78|11143.74|11143.74|0
1704705300000|2024-01-08 09:15:00|11144.73|11144.73|11136.56|11136.56|11146.14|11146.14|11136.56|11136.56|0
1704705600000|2024-01-08 09:20:00|11135.52|11135.52|11127.8|11127.8|11138.32|11138.32|11127.8|11127.8|0
1704705900000|2024-01-08 09:25:00|11130.17|11130.17|11127.28|11127.28|11135.66|11135.66|11125.13|11125.13|0
1704706200000|2024-01-08 09:30:00|11126.5|11126.5|11111.69|11111.69|11128.87|11128.87|11108.53|11108.53|0
1704706500000|2024-01-08 09:35:00|11111.43|11111.43|11118.73|11118.73|11121.69|11121.69|11108.43|11108.43|0
1704706800000|2024-01-08 09:40:00|11116.36|11116.36|11122.05|11122.05|11122.05|11122.05|11113.99|11113.99|0
1704707100000|2024-01-08 09:45:00|11119.68|11119.68|11124.65|11124.65|11127.93|11127.93|11119.68|11119.68|0
1704707400000|2024-01-08 09:50:00|11124.3|11124.3|11127.38|11127.38|11129.54|11129.54|11123.52|11123.52|0
1704707700000|2024-01-08 09:55:00|11126.86|11126.86|11125.58|11125.58|11130.67|11130.67|11125.58|11125.58|0
1704708000000|2024-01-08 10:00:00|11125.3|11125.3|11126.49|11126.49|11127.42|11127.42|11122.93|11122.93|0
1704708300000|2024-01-08 10:05:00|11124.12|11124.12|11127.42|11127.42|11127.77|11127.77|11122.04|11122.04|0
1704708600000|2024-01-08 10:10:00|11127.08|11127.08|11132.5|11132.5|11132.67|11132.67|11127.08|11127.08|0
1704708900000|2024-01-08 10:15:00|11132.85|11132.85|11135.51|11135.51|11135.61|11135.61|11130.06|11130.06|0
1704709200000|2024-01-08 10:20:00|11136.56|11136.56|11138.38|11138.38|11144.19|11144.19|11135.86|11135.86|0
1704709500000|2024-01-08 10:25:00|11138.09|11138.09|11140.46|11140.46|11140.76|11140.76|11137.13|11137.13|0
1704709800000|2024-01-08 10:30:00|11140.12|11140.12|11137.85|11137.85|11140.72|11140.72|11137.15|11137.15|0
1704710100000|2024-01-08 10:35:00|11137.99|11137.99|11138.11|11138.11|11140.13|11140.13|11136.89|11136.89|0
1704710400000|2024-01-08 10:40:00|11135.74|11135.74|11129.65|11129.65|11136.6|11136.6|11129.47|11129.47|0
1704710700000|2024-01-08 10:45:00|11129.5|11129.5|11118.74|11118.74|11129.5|11129.5|11118.22|11118.22|0
1704711000000|2024-01-08 10:50:00|11118.39|11118.39|11116.85|11116.85|11118.39|11118.39|11112.8|11112.8|0
1704711300000|2024-01-08 10:55:00|11116.7|11116.7|11114.75|11114.75|11117.03|11117.03|11114.14|11114.14|0
1704711600000|2024-01-08 11:00:00|11117.12|11117.12|11110.76|11110.76|11117.14|11117.14|11110.76|11110.76|0
1704711900000|2024-01-08 11:05:00|11110.68|11110.68|11112.91|11112.91|11113.25|11113.25|11108.11|11108.11|0
1704712200000|2024-01-08 11:10:00|11113.43|11113.43|11121.17|11121.17|11121.17|11121.17|11112.88|11112.88|0
1704712500000|2024-01-08 11:15:00|11120.99|11120.99|11121.67|11121.67|11122.46|11122.46|11120.64|11120.64|0
1704712800000|2024-01-08 11:20:00|11122.02|11122.02|11119.53|11119.53|11122.49|11122.49|11119.53|11119.53|0
1704713100000|2024-01-08 11:25:00|11119.01|11119.01|11126.25|11126.25|11126.39|11126.39|11119.01|11119.01|0
1704713400000|2024-01-08 11:30:00|11126.1|11126.1|11129.81|11129.81|11129.81|11129.81|11123.53|11123.53|0
1704713700000|2024-01-08 11:35:00|11129.46|11129.46|11130.18|11130.18|11132.27|11132.27|11126.65|11126.65|0
1704714000000|2024-01-08 11:40:00|11130.11|11130.11|11130.51|11130.51|11134.38|11134.38|11129.82|11129.82|0
1704714300000|2024-01-08 11:45:00|11128.14|11128.14|11128.61|11128.61|11131.5|11131.5|11128.14|11128.14|0
1704714600000|2024-01-08 11:50:00|11128.42|11128.42|11133.32|11133.32|11133.32|11133.32|11127.19|11127.19|0
1704714900000|2024-01-08 11:55:00|11133.62|11133.62|11133.38|11133.38|11136.6|11136.6|11133.38|11133.38|0
1704715200000|2024-01-08 12:00:00|11133.73|11133.73|11138.44|11138.44|11138.44|11138.44|11132.7|11132.7|0
1704715500000|2024-01-08 12:05:00|11138.22|11138.22|11139.62|11139.62|11141.92|11141.92|11136.54|11136.54|0
1704715800000|2024-01-08 12:10:00|11140.14|11140.14|11138.99|11138.99|11141.61|11141.61|11136.87|11136.87|0
1704716100000|2024-01-08 12:15:00|11138.3|11138.3|11134.26|11134.26|11139.7|11139.7|11134.26|11134.26|0
1704716400000|2024-01-08 12:20:00|11134.52|11134.52|11136.03|11136.03|11136.03|11136.03|11134.52|11134.52|0
1704716700000|2024-01-08 12:25:00|11136.21|11136.21|11142.04|11142.04|11142.04|11142.04|11136.21|11136.21|0
1704717000000|2024-01-08 12:30:00|11142.19|11142.19|11145.62|11145.62|11145.62|11145.62|11141.69|11141.69|0
1704717300000|2024-01-08 12:35:00|11143.25|11143.25|11148.8|11148.8|11148.8|11148.8|11140.88|11140.88|0
1704717600000|2024-01-08 12:40:00|11148.7|11148.7|11145.34|11145.34|11148.7|11148.7|11142.72|11142.72|0
1704717900000|2024-01-08 12:45:00|11145.19|11145.19|11136.63|11136.63|11145.19|11145.19|11136.63|11136.63|0
1704718200000|2024-01-08 12:50:00|11136.72|11136.72|11136.8|11136.8|11139.51|11139.51|11134.25|11134.25|0
1704718500000|2024-01-08 12:55:00|11139.17|11139.17|11140.62|11140.62|11140.62|11140.62|11137.8|11137.8|0
1704718800000|2024-01-08 13:00:00|11141.14|11141.14|11145.97|11145.97|11145.97|11145.97|11140.89|11140.89|0
1704719100000|2024-01-08 13:05:00|11145.63|11145.63|11138.3|11138.3|11145.63|11145.63|11138.04|11138.04|0
1704719400000|2024-01-08 13:10:00|11135.93|11135.93|11141.49|11141.49|11141.49|11141.49|11133.68|11133.68|0
1704719700000|2024-01-08 13:15:00|11141.84|11141.84|11146.52|11146.52|11148.7|11148.7|11141.84|11141.84|0
1704720000000|2024-01-08 13:20:00|11146.24|11146.24|11149.53|11149.53|11149.53|11149.53|11146.24|11146.24|0
1704720300000|2024-01-08 13:25:00|11151.9|11151.9|11152.26|11152.26|11156.49|11156.49|11149.37|11149.37|0
1704720600000|2024-01-08 13:30:00|11152.61|11152.61|11156.48|11156.48|11158.76|11158.76|11152.61|11152.61|0
1704720900000|2024-01-08 13:35:00|11156.13|11156.13|11153.32|11153.32|11156.13|11156.13|11152.27|11152.27|0
1704721200000|2024-01-08 13:40:00|11152.97|11152.97|11156.31|11156.31|11158.68|11158.68|11152.97|11152.97|0
1704721500000|2024-01-08 13:45:00|11155.96|11155.96|11154.82|11154.82|11156.4|11156.4|11154.82|11154.82|0
1704721800000|2024-01-08 13:50:00|11155.51|11155.51|11154.09|11154.09|11157.6|11157.6|11154.09|11154.09|0
1704722100000|2024-01-08 13:55:00|11153.87|11153.87|11156.64|11156.64|11157.34|11157.34|11153.17|11153.17|0
1704722400000|2024-01-08 14:00:00|11159.01|11159.01|11164.27|11164.27|11166.9|11166.9|11159.01|11159.01|0
1704722700000|2024-01-08 14:05:00|11163.92|11163.92|11167.56|11167.56|11167.56|11167.56|11163.31|11163.31|0
1704723000000|2024-01-08 14:10:00|11167.91|11167.91|11171.63|11171.63|11171.72|11171.72|11167.91|11167.91|0
1704723300000|2024-01-08 14:15:00|11171.45|11171.45|11177.21|11177.21|11177.21|11177.21|11169.9|11169.9|0
1704723600000|2024-01-08 14:20:00|11177.39|11177.39|11181.15|11181.15|11183.16|11183.16|11177.39|11177.39|0
1704723900000|2024-01-08 14:25:00|11181.08|11181.08|11179.07|11179.07|11182.24|11182.24|11179.07|11179.07|0
1704724200000|2024-01-08 14:30:00|11176.96|11176.96|11201.48|11201.48|11206.22|11206.22|11176.96|11176.96|0
1704724500000|2024-01-08 14:35:00|11201.74|11201.74|11199.17|11199.17|11205.26|11205.26|11197.46|11197.46|0
1704724800000|2024-01-08 14:40:00|11202.15|11202.15|11203.11|11203.11|11205.98|11205.98|11196.57|11196.57|0
1704725100000|2024-01-08 14:45:00|11203.33|11203.33|11216.71|11216.71|11220.48|11220.48|11203.33|11203.33|0
1704725400000|2024-01-08 14:50:00|11216.45|11216.45|11213.11|11213.11|11217.75|11217.75|11212.32|11212.32|0
1704725700000|2024-01-08 14:55:00|11213.29|11213.29|11227.8|11227.8|11227.8|11227.8|11213.29|11213.29|0
1704726000000|2024-01-08 15:00:00|11227.54|11227.54|11229.59|11229.59|11231.96|11231.96|11222.92|11222.92|0
1704726300000|2024-01-08 15:05:00|11230.11|11230.11|11223.23|11223.23|11230.76|11230.76|11220.52|11220.52|0
1704726600000|2024-01-08 15:10:00|11223.49|11223.49|11219.46|11219.46|11224|11224|11219.2|11219.2|0
1704726900000|2024-01-08 15:15:00|11219.54|11219.54|11213.91|11213.91|11219.54|11219.54|11212.75|11212.75|0
1704727200000|2024-01-08 15:20:00|11214|11214|11206.63|11206.63|11215.13|11215.13|11206.44|11206.44|0
1704727500000|2024-01-08 15:25:00|11209|11209|11209.01|11209.01|11209.7|11209.7|11206.29|11206.29|0
1704727800000|2024-01-08 15:30:00|11209.36|11209.36|11217.31|11217.31|11217.31|11217.31|11209.36|11209.36|0
1704728100000|2024-01-08 15:35:00|11216.96|11216.96|11210.2|11210.2|11216.96|11216.96|11209.45|11209.45|0
1704728400000|2024-01-08 15:40:00|11210.37|11210.37|11215.9|11215.9|11215.9|11215.9|11210.37|11210.37|0
1704728700000|2024-01-08 15:45:00|11216.25|11216.25|11218.31|11218.31|11218.31|11218.31|11215.77|11215.77|0
1704729000000|2024-01-08 15:50:00|11217.79|11217.79|11211.06|11211.06|11218.05|11218.05|11211.06|11211.06|0
1704729300000|2024-01-08 15:55:00|11211.58|11211.58|11209.5|11209.5|11214.04|11214.04|11209.12|11209.12|0
1704729600000|2024-01-08 16:00:00|11209.15|11209.15|11199.88|11199.88|11209.15|11209.15|11199.88|11199.88|0
1704729900000|2024-01-08 16:05:00|11199.7|11199.7|11205.32|11205.32|11206.62|11206.62|11197.16|11197.16|0
1704730200000|2024-01-08 16:10:00|11205.25|11205.25|11205.99|11205.99|11205.99|11205.99|11198.85|11198.85|0
1704730500000|2024-01-08 16:15:00|11205.81|11205.81|11212.15|11212.15|11212.77|11212.77|11205.81|11205.81|0
1704730800000|2024-01-08 16:20:00|11212.41|11212.41|11211.24|11211.24|11214.06|11214.06|11208.61|11208.61|0
1704731100000|2024-01-08 16:25:00|11211.06|11211.06|11211.88|11211.88|11215.9|11215.9|11210.26|11210.26|0
1704788100000|2024-01-09 08:15:00|11249.61|11249.61|11245.78|11245.78|11250.93|11250.93|11241.84|11241.84|0
1704788400000|2024-01-09 08:20:00|11243.41|11243.41|11237.47|11237.47|11243.41|11243.41|11232.91|11232.91|0
1704788700000|2024-01-09 08:25:00|11235.1|11235.1|11226.82|11226.82|11237.68|11237.68|11226.82|11226.82|0
1704789000000|2024-01-09 08:30:00|11224.45|11224.45|11219.59|11219.59|11226.92|11226.92|11217.04|11217.04|0
1704789300000|2024-01-09 08:35:00|11219.85|11219.85|11200.17|11200.17|11219.85|11219.85|11199.19|11199.19|0
1704789600000|2024-01-09 08:40:00|11197.8|11197.8|11189.31|11189.31|11200.95|11200.95|11189.31|11189.31|0
1704789900000|2024-01-09 08:45:00|11189.78|11189.78|11181.67|11181.67|11192.69|11192.69|11180.97|11180.97|0
1704790200000|2024-01-09 08:50:00|11176.93|11176.93|11186.48|11186.48|11186.48|11186.48|11176.93|11176.93|0
1704790500000|2024-01-09 08:55:00|11188.85|11188.85|11184.18|11184.18|11190.41|11190.41|11184.18|11184.18|0
1704790800000|2024-01-09 09:00:00|11181.81|11181.81|11182.45|11182.45|11183.47|11183.47|11181.1|11181.1|0
1704791100000|2024-01-09 09:05:00|11182.19|11182.19|11177.27|11177.27|11182.19|11182.19|11176.75|11176.75|0
1704791400000|2024-01-09 09:10:00|11174.9|11174.9|11172.6|11172.6|11175.9|11175.9|11170.59|11170.59|0
1704791700000|2024-01-09 09:15:00|11170.23|11170.23|11170.7|11170.7|11171.56|11171.56|11166.48|11166.48|0
1704792000000|2024-01-09 09:20:00|11170.84|11170.84|11167.86|11167.86|11172.02|11172.02|11161.47|11161.47|0
1704792300000|2024-01-09 09:25:00|11165.49|11165.49|11167.75|11167.75|11169.52|11169.52|11165.49|11165.49|0
1704792600000|2024-01-09 09:30:00|11167.41|11167.41|11172.9|11172.9|11173.64|11173.64|11167.41|11167.41|0
1704792900000|2024-01-09 09:35:00|11173.12|11173.12|11175.35|11175.35|11175.35|11175.35|11169.83|11169.83|0
1704793200000|2024-01-09 09:40:00|11175.61|11175.61|11180.72|11180.72|11182.35|11182.35|11175.61|11175.61|0
1704793500000|2024-01-09 09:45:00|11183.79|11183.79|11192.11|11192.11|11192.37|11192.37|11181.59|11181.59|0
1704793800000|2024-01-09 09:50:00|11191.52|11191.52|11190.22|11190.22|11193.02|11193.02|11188.28|11188.28|0
1704794100000|2024-01-09 09:55:00|11189.96|11189.96|11191.03|11191.03|11191.47|11191.47|11187.59|11187.59|0
1704794400000|2024-01-09 10:00:00|11191.21|11191.21|11194.55|11194.55|11194.55|11194.55|11182.98|11182.98|0
1704794700000|2024-01-09 10:05:00|11194.9|11194.9|11191.85|11191.85|11198.31|11198.31|11191.59|11191.59|0
1704795000000|2024-01-09 10:10:00|11191.5|11191.5|11198.52|11198.52|11201.06|11201.06|11189.48|11189.48|0
1704795300000|2024-01-09 10:15:00|11199.17|11199.17|11205.5|11205.5|11205.5|11205.5|11197.21|11197.21|0
1704795600000|2024-01-09 10:20:00|11203.94|11203.94|11196.16|11196.16|11205.62|11205.62|11195.87|11195.87|0
1704795900000|2024-01-09 10:25:00|11196.42|11196.42|11189.44|11189.44|11200.02|11200.02|11189.44|11189.44|0
1704796200000|2024-01-09 10:30:00|11191.81|11191.81|11197.34|11197.34|11199.53|11199.53|11191.81|11191.81|0
1704796500000|2024-01-09 10:35:00|11197.69|11197.69|11198.39|11198.39|11201.38|11201.38|11197.26|11197.26|0
1704796800000|2024-01-09 10:40:00|11196.02|11196.02|11194.38|11194.38|11197.7|11197.7|11192.7|11192.7|0
1704797100000|2024-01-09 10:45:00|11193.91|11193.91|11192.77|11192.77|11196.37|11196.37|11191.23|11191.23|0
1704797400000|2024-01-09 10:50:00|11193.81|11193.81|11194.1|11194.1|11197.67|11197.67|11193.81|11193.81|0
1704797700000|2024-01-09 10:55:00|11196.47|11196.47|11191.02|11191.02|11196.65|11196.65|11189.11|11189.11|0
1704798000000|2024-01-09 11:00:00|11190.76|11190.76|11188.24|11188.24|11200.47|11200.47|11186.15|11186.15|0
1704798300000|2024-01-09 11:05:00|11188.31|11188.31|11182.71|11182.71|11189.27|11189.27|11182.71|11182.71|0
1704798600000|2024-01-09 11:10:00|11180.34|11180.34|11174.14|11174.14|11180.34|11180.34|11174.14|11174.14|0
1704798900000|2024-01-09 11:15:00|11176.51|11176.51|11175.92|11175.92|11177.22|11177.22|11173.46|11173.46|0
1704799200000|2024-01-09 11:20:00|11175.57|11175.57|11173.56|11173.56|11175.57|11175.57|11173.2|11173.2|0
1704799500000|2024-01-09 11:25:00|11173.64|11173.64|11166.03|11166.03|11173.99|11173.99|11166.03|11166.03|0
1704799800000|2024-01-09 11:30:00|11165.68|11165.68|11171.35|11171.35|11171.35|11171.35|11165.49|11165.49|0
1704800100000|2024-01-09 11:35:00|11171.49|11171.49|11172.77|11172.77|11173.12|11173.12|11171.49|11171.49|0
1704800400000|2024-01-09 11:40:00|11172.42|11172.42|11162.27|11162.27|11172.42|11172.42|11162.27|11162.27|0
1704800700000|2024-01-09 11:45:00|11162.42|11162.42|11166.65|11166.65|11166.65|11166.65|11162.34|11162.34|0
1704801000000|2024-01-09 11:50:00|11165.87|11165.87|11153.15|11153.15|11165.97|11165.97|11153.06|11153.06|0
1704801300000|2024-01-09 11:55:00|11152.63|11152.63|11152.57|11152.57|11153.85|11153.85|11152.03|11152.03|0
1704801600000|2024-01-09 12:00:00|11152.92|11152.92|11154.9|11154.9|11157.27|11157.27|11149.26|11149.26|0
1704801900000|2024-01-09 12:05:00|11157.27|11157.27|11157.63|11157.63|11158.16|11158.16|11155.04|11155.04|0
1704802200000|2024-01-09 12:10:00|11157.44|11157.44|11159.17|11159.17|11159.17|11159.17|11155.15|11155.15|0
1704802500000|2024-01-09 12:15:00|11158.91|11158.91|11162.14|11162.14|11162.67|11162.67|11158.29|11158.29|0
1704802800000|2024-01-09 12:20:00|11161.62|11161.62|11157.13|11157.13|11161.62|11161.62|11157.13|11157.13|0
1704803100000|2024-01-09 12:25:00|11156.87|11156.87|11159.55|11159.55|11159.55|11159.55|11156.17|11156.17|0
1704803400000|2024-01-09 12:30:00|11159.74|11159.74|11163.7|11163.7|11163.7|11163.7|11159.64|11159.64|0
1704803700000|2024-01-09 12:35:00|11163.36|11163.36|11162.41|11162.41|11167.74|11167.74|11162.39|11162.39|0
1704804000000|2024-01-09 12:40:00|11162.15|11162.15|11158.08|11158.08|11163.2|11163.2|11158.08|11158.08|0
1704804300000|2024-01-09 12:45:00|11158.01|11158.01|11150.09|11150.09|11160.69|11160.69|11150.09|11150.09|0
1704804600000|2024-01-09 12:50:00|11149.91|11149.91|11147.63|11147.63|11149.91|11149.91|11144.82|11144.82|0
1704804900000|2024-01-09 12:55:00|11147.89|11147.89|11146.26|11146.26|11149.14|11149.14|11145.89|11145.89|0
1704805200000|2024-01-09 13:00:00|11146.08|11146.08|11135.35|11135.35|11146.08|11146.08|11134.48|11134.48|0
1704805500000|2024-01-09 13:05:00|11135.61|11135.61|11124.11|11124.11|11135.97|11135.97|11124.11|11124.11|0
1704805800000|2024-01-09 13:10:00|11123.76|11123.76|11120.11|11120.11|11123.76|11123.76|11117.96|11117.96|0
1704806100000|2024-01-09 13:15:00|11120.18|11120.18|11110.22|11110.22|11120.18|11120.18|11109.56|11109.56|0
1704806400000|2024-01-09 13:20:00|11110.13|11110.13|11099.96|11099.96|11110.13|11110.13|11099.96|11099.96|0
1704806700000|2024-01-09 13:25:00|11102.33|11102.33|11093.72|11093.72|11105.49|11105.49|11093.46|11093.46|0
1704807000000|2024-01-09 13:30:00|11093.87|11093.87|11094.33|11094.33|11094.33|11094.33|11087.24|11087.24|0
1704807300000|2024-01-09 13:35:00|11094.69|11094.69|11099.24|11099.24|11099.24|11099.24|11093.54|11093.54|0
1704807600000|2024-01-09 13:40:00|11099.42|11099.42|11092.93|11092.93|11100.46|11100.46|11092.93|11092.93|0
1704807900000|2024-01-09 13:45:00|11090.56|11090.56|11087.66|11087.66|11090.56|11090.56|11087.12|11087.12|0
1704808200000|2024-01-09 13:50:00|11087.57|11087.57|11098.35|11098.35|11098.35|11098.35|11087.47|11087.47|0
1704808500000|2024-01-09 13:55:00|11100.72|11100.72|11108.62|11108.62|11108.62|11108.62|11100.72|11100.72|0
1704808800000|2024-01-09 14:00:00|11113.37|11113.37|11108.53|11108.53|11117.4|11117.4|11107.84|11107.84|0
1704809100000|2024-01-09 14:05:00|11106.16|11106.16|11105.01|11105.01|11106.42|11106.42|11102.28|11102.28|0
1704809400000|2024-01-09 14:10:00|11107.38|11107.38|11107.33|11107.33|11108.17|11108.17|11107.15|11107.15|0
1704809700000|2024-01-09 14:15:00|11107.24|11107.24|11106.57|11106.57|11107.24|11107.24|11104.02|11104.02|0
1704810000000|2024-01-09 14:20:00|11104.2|11104.2|11103.59|11103.59|11104.2|11104.2|11097.77|11097.77|0
1704810300000|2024-01-09 14:25:00|11104.37|11104.37|11104.65|11104.65|11104.65|11104.65|11098.5|11098.5|0
1704810600000|2024-01-09 14:30:00|11104.99|11104.99|11131|11131|11135.27|11135.27|11104.99|11104.99|0
1704810900000|2024-01-09 14:35:00|11133.37|11133.37|11136.65|11136.65|11139.88|11139.88|11124.44|11124.44|0
1704811200000|2024-01-09 14:40:00|11136.39|11136.39|11139.42|11139.42|11142.23|11142.23|11132.32|11132.32|0
1704811500000|2024-01-09 14:45:00|11139.77|11139.77|11132.53|11132.53|11139.77|11139.77|11125.5|11125.5|0
1704811800000|2024-01-09 14:50:00|11132.71|11132.71|11134|11134|11135.44|11135.44|11130.34|11130.34|0
1704812100000|2024-01-09 14:55:00|11138.72|11138.72|11130.77|11130.77|11138.72|11138.72|11129.39|11129.39|0
1704812400000|2024-01-09 15:00:00|11131.12|11131.12|11145.81|11145.81|11149.86|11149.86|11131.12|11131.12|0
1704812700000|2024-01-09 15:05:00|11148.18|11148.18|11154.11|11154.11|11154.11|11154.11|11138.71|11138.71|0
1704813000000|2024-01-09 15:10:00|11154.8|11154.8|11158.01|11158.01|11159.72|11159.72|11151.73|11151.73|0
1704813300000|2024-01-09 15:15:00|11160.38|11160.38|11173.97|11173.97|11173.97|11173.97|11160.38|11160.38|0
1704813600000|2024-01-09 15:20:00|11173.45|11173.45|11169.93|11169.93|11173.45|11173.45|11163.64|11163.64|0
1704813900000|2024-01-09 15:25:00|11167.56|11167.56|11160.85|11160.85|11171.88|11171.88|11160.85|11160.85|0
1704814200000|2024-01-09 15:30:00|11161.2|11161.2|11164.4|11164.4|11164.58|11164.58|11156|11156|0
1704814500000|2024-01-09 15:35:00|11164.22|11164.22|11160.1|11160.1|11164.22|11164.22|11159.48|11159.48|0
1704814800000|2024-01-09 15:40:00|11159.92|11159.92|11165.57|11165.57|11168.28|11168.28|11158.53|11158.53|0
1704815100000|2024-01-09 15:45:00|11165.74|11165.74|11163.77|11163.77|11170.9|11170.9|11162.48|11162.48|0
1704815400000|2024-01-09 15:50:00|11163.95|11163.95|11162.33|11162.33|11166.67|11166.67|11162.15|11162.15|0
1704815700000|2024-01-09 15:55:00|11161.55|11161.55|11155.29|11155.29|11162.14|11162.14|11155.29|11155.29|0
1704816000000|2024-01-09 16:00:00|11152.92|11152.92|11163.22|11163.22|11163.22|11163.22|11152.41|11152.41|0
1704816300000|2024-01-09 16:05:00|11162.96|11162.96|11157.33|11157.33|11162.96|11162.96|11156.03|11156.03|0
1704816600000|2024-01-09 16:10:00|11157.07|11157.07|11161.13|11161.13|11161.13|11161.13|11154.73|11154.73|0
1704816900000|2024-01-09 16:15:00|11161.2|11161.2|11159.25|11159.25|11163.19|11163.19|11158.83|11158.83|0
1704817200000|2024-01-09 16:20:00|11159.51|11159.51|11162.14|11162.14|11162.32|11162.32|11156.52|11156.52|0
1704817500000|2024-01-09 16:25:00|11161.88|11161.88|11160.1|11160.1|11162.94|11162.94|11155.26|11155.26|0
1704874500000|2024-01-10 08:15:00|11169.79|11169.79|11182.24|11182.24|11182.24|11182.24|11169.79|11169.79|0
1704874800000|2024-01-10 08:20:00|11181.88|11181.88|11191.66|11191.66|11192.47|11192.47|11181.88|11181.88|0
1704875100000|2024-01-10 08:25:00|11192.29|11192.29|11190.6|11190.6|11192.79|11192.79|11182.19|11182.19|0
1704875400000|2024-01-10 08:30:00|11190.68|11190.68|11191.29|11191.29|11197|11197|11185.87|11185.87|0
1704875700000|2024-01-10 08:35:00|11191.2|11191.2|11194.25|11194.25|11196.62|11196.62|11187.59|11187.59|0
1704876000000|2024-01-10 08:40:00|11194.77|11194.77|11199.5|11199.5|11202.74|11202.74|11194.33|11194.33|0
1704876300000|2024-01-10 08:45:00|11199.76|11199.76|11219.18|11219.18|11219.36|11219.36|11199.76|11199.76|0
1704876600000|2024-01-10 08:50:00|11220.14|11220.14|11225.26|11225.26|11225.26|11225.26|11218.06|11218.06|0
1704876900000|2024-01-10 08:55:00|11225|11225|11228.49|11228.49|11228.49|11228.49|11221.41|11221.41|0
1704877200000|2024-01-10 09:00:00|11228.31|11228.31|11231.26|11231.26|11234.32|11234.32|11227.01|11227.01|0
1704877500000|2024-01-10 09:05:00|11230.91|11230.91|11230.12|11230.12|11234.16|11234.16|11229.24|11229.24|0
1704877800000|2024-01-10 09:10:00|11232.49|11232.49|11227.92|11227.92|11234.52|11234.52|11223.18|11223.18|0
1704878100000|2024-01-10 09:15:00|11228.64|11228.64|11229.25|11229.25|11232.94|11232.94|11228.2|11228.2|0
1704878400000|2024-01-10 09:20:00|11229.51|11229.51|11238.8|11238.8|11240.87|11240.87|11229.51|11229.51|0
1704878700000|2024-01-10 09:25:00|11238.54|11238.54|11240.64|11240.64|11244.31|11244.31|11238.39|11238.39|0
1704879000000|2024-01-10 09:30:00|11241|11241|11237.92|11237.92|11241.26|11241.26|11237.92|11237.92|0
1704879300000|2024-01-10 09:35:00|11237.57|11237.57|11231.5|11231.5|11237.57|11237.57|11230.7|11230.7|0
1704879600000|2024-01-10 09:40:00|11231.67|11231.67|11229.37|11229.37|11233.33|11233.33|11228.93|11228.93|0
1704879900000|2024-01-10 09:45:00|11231.74|11231.74|11228.23|11228.23|11231.74|11231.74|11222.19|11222.19|0
1704880200000|2024-01-10 09:50:00|11228.58|11228.58|11229.99|11229.99|11234.98|11234.98|11228.58|11228.58|0
1704880500000|2024-01-10 09:55:00|11229.81|11229.81|11232.16|11232.16|11232.16|11232.16|11228.93|11228.93|0
1704880800000|2024-01-10 10:00:00|11232.68|11232.68|11225.63|11225.63|11232.94|11232.94|11225.63|11225.63|0
1704881100000|2024-01-10 10:05:00|11225.37|11225.37|11227.9|11227.9|11230.27|11230.27|11225.37|11225.37|0
1704881400000|2024-01-10 10:10:00|11228.16|11228.16|11232.75|11232.75|11236.14|11236.14|11225.79|11225.79|0
1704881700000|2024-01-10 10:15:00|11232.66|11232.66|11231.96|11231.96|11237.84|11237.84|11231.62|11231.62|0
1704882000000|2024-01-10 10:20:00|11232.14|11232.14|11229.28|11229.28|11232.32|11232.32|11228.7|11228.7|0
1704882300000|2024-01-10 10:25:00|11229.06|11229.06|11233.78|11233.78|11233.78|11233.78|11227.92|11227.92|0
1704882600000|2024-01-10 10:30:00|11231.41|11231.41|11229.23|11229.23|11234.13|11234.13|11229.23|11229.23|0
1704882900000|2024-01-10 10:35:00|11229.49|11229.49|11227.36|11227.36|11229.49|11229.49|11226.32|11226.32|0
1704883200000|2024-01-10 10:40:00|11224.99|11224.99|11223.44|11223.44|11224.99|11224.99|11223.09|11223.09|0
1704883500000|2024-01-10 10:45:00|11223.62|11223.62|11219.23|11219.23|11226.68|11226.68|11218.8|11218.8|0
1704883800000|2024-01-10 10:50:00|11219.51|11219.51|11216.92|11216.92|11220.22|11220.22|11214.12|11214.12|0
1704884100000|2024-01-10 10:55:00|11216.57|11216.57|11218.01|11218.01|11218.01|11218.01|11210.47|11210.47|0
1704884400000|2024-01-10 11:00:00|11217.91|11217.91|11223.66|11223.66|11223.66|11223.66|11217.27|11217.27|0
1704884700000|2024-01-10 11:05:00|11223.92|11223.92|11222.15|11222.15|11226.9|11226.9|11219.27|11219.27|0
1704885000000|2024-01-10 11:10:00|11222.5|11222.5|11222.85|11222.85|11224.61|11224.61|11221.63|11221.63|0
1704885300000|2024-01-10 11:15:00|11221.98|11221.98|11218.92|11218.92|11221.98|11221.98|11218.32|11218.32|0
1704885600000|2024-01-10 11:20:00|11218.83|11218.83|11217.61|11217.61|11222|11222|11217.61|11217.61|0
1704885900000|2024-01-10 11:25:00|11219.98|11219.98|11219.1|11219.1|11220.68|11220.68|11218.92|11218.92|0
1704886200000|2024-01-10 11:30:00|11219.45|11219.45|11217.94|11217.94|11219.45|11219.45|11217.68|11217.68|0
1704886500000|2024-01-10 11:35:00|11217.42|11217.42|11211.61|11211.61|11217.77|11217.77|11209.24|11209.24|0
1704886800000|2024-01-10 11:40:00|11211.79|11211.79|11205.87|11205.87|11212.25|11212.25|11205.87|11205.87|0
1704887100000|2024-01-10 11:45:00|11205.78|11205.78|11212.98|11212.98|11212.98|11212.98|11203.77|11203.77|0
1704887400000|2024-01-10 11:50:00|11213.24|11213.24|11207.38|11207.38|11213.24|11213.24|11207.38|11207.38|0
1704887700000|2024-01-10 11:55:00|11207.03|11207.03|11207.46|11207.46|11207.46|11207.46|11204.66|11204.66|0
1704888000000|2024-01-10 12:00:00|11207.65|11207.65|11208.36|11208.36|11208.36|11208.36|11206.76|11206.76|0
1704888300000|2024-01-10 12:05:00|11208.71|11208.71|11210.04|11210.04|11211.34|11211.34|11208.71|11208.71|0
1704888600000|2024-01-10 12:10:00|11210.56|11210.56|11223.28|11223.28|11223.28|11223.28|11210.56|11210.56|0
1704888900000|2024-01-10 12:15:00|11223.02|11223.02|11227.85|11227.85|11227.85|11227.85|11223.02|11223.02|0
1704889200000|2024-01-10 12:20:00|11228.19|11228.19|11234.24|11234.24|11234.58|11234.58|11228.19|11228.19|0
1704889500000|2024-01-10 12:25:00|11234.52|11234.52|11234.26|11234.26|11234.52|11234.52|11233.3|11233.3|0
1704889800000|2024-01-10 12:30:00|11234.6|11234.6|11230.59|11230.59|11234.94|11234.94|11230.59|11230.59|0
1704890100000|2024-01-10 12:35:00|11230.07|11230.07|11231.21|11231.21|11231.56|11231.56|11229.71|11229.71|0
1704890400000|2024-01-10 12:40:00|11228.84|11228.84|11227.18|11227.18|11228.84|11228.84|11227.18|11227.18|0
1704890700000|2024-01-10 12:45:00|11227.53|11227.53|11229.23|11229.23|11230.01|11230.01|11221.76|11221.76|0
1704891000000|2024-01-10 12:50:00|11229.57|11229.57|11236.32|11236.32|11239.3|11239.3|11229.4|11229.4|0
1704891300000|2024-01-10 12:55:00|11236.67|11236.67|11231.9|11231.9|11239.04|11239.04|11231.48|11231.48|0
1704891600000|2024-01-10 13:00:00|11229.53|11229.53|11229.32|11229.32|11229.53|11229.53|11227.7|11227.7|0
1704891900000|2024-01-10 13:05:00|11229.14|11229.14|11237.46|11237.46|11237.46|11237.46|11225.97|11225.97|0
1704892200000|2024-01-10 13:10:00|11237.61|11237.61|11244.18|11244.18|11244.18|11244.18|11237.61|11237.61|0
1704892500000|2024-01-10 13:15:00|11244.96|11244.96|11243.77|11243.77|11247.88|11247.88|11243.77|11243.77|0
1704892800000|2024-01-10 13:20:00|11243.67|11243.67|11240.24|11240.24|11243.67|11243.67|11237.44|11237.44|0
1704893100000|2024-01-10 13:25:00|11239.89|11239.89|11246.28|11246.28|11246.37|11246.37|11239.63|11239.63|0
1704893400000|2024-01-10 13:30:00|11246.1|11246.1|11239.3|11239.3|11246.42|11246.42|11239.3|11239.3|0
1704893700000|2024-01-10 13:35:00|11236.93|11236.93|11237.63|11237.63|11237.63|11237.63|11236.14|11236.14|0
1704894000000|2024-01-10 13:40:00|11237.28|11237.28|11230.35|11230.35|11237.28|11237.28|11229.82|11229.82|0
1704894300000|2024-01-10 13:45:00|11230.61|11230.61|11231.55|11231.55|11231.81|11231.81|11226.11|11226.11|0
1704894600000|2024-01-10 13:50:00|11231.46|11231.46|11228.75|11228.75|11231.46|11231.46|11226.11|11226.11|0
1704894900000|2024-01-10 13:55:00|11228.41|11228.41|11228.42|11228.42|11229.22|11229.22|11226.04|11226.04|0
1704895200000|2024-01-10 14:00:00|11227.9|11227.9|11232.35|11232.35|11232.61|11232.61|11223.4|11223.4|0
1704895500000|2024-01-10 14:05:00|11232.61|11232.61|11239.47|11239.47|11244.83|11244.83|11232.61|11232.61|0
1704895800000|2024-01-10 14:10:00|11237.1|11237.1|11236.18|11236.18|11237.1|11237.1|11235.03|11235.03|0
1704896100000|2024-01-10 14:15:00|11236.4|11236.4|11227.68|11227.68|11236.68|11236.68|11227.22|11227.22|0
1704896400000|2024-01-10 14:20:00|11227.33|11227.33|11217.43|11217.43|11227.33|11227.33|11217.43|11217.43|0
1704896700000|2024-01-10 14:25:00|11217.61|11217.61|11217.6|11217.6|11219.97|11219.97|11217.34|11217.34|0
1704897000000|2024-01-10 14:30:00|11217.95|11217.95|11210.41|11210.41|11222.22|11222.22|11204.63|11204.63|0
1704897300000|2024-01-10 14:35:00|11207.08|11207.08|11223.85|11223.85|11224.48|11224.48|11206.73|11206.73|0
1704897600000|2024-01-10 14:40:00|11221.48|11221.48|11217.07|11217.07|11223.49|11223.49|11214.9|11214.9|0
1704897900000|2024-01-10 14:45:00|11217.26|11217.26|11216.85|11216.85|11220.9|11220.9|11215.27|11215.27|0
1704898200000|2024-01-10 14:50:00|11217.46|11217.46|11213.67|11213.67|11217.87|11217.87|11207.36|11207.36|0
1704898500000|2024-01-10 14:55:00|11213.49|11213.49|11210.52|11210.52|11217.01|11217.01|11208.15|11208.15|0
1704898800000|2024-01-10 15:00:00|11210.87|11210.87|11211.48|11211.48|11216.84|11216.84|11208.4|11208.4|0
1704899100000|2024-01-10 15:05:00|11213.85|11213.85|11218.69|11218.69|11218.69|11218.69|11212.02|11212.02|0
1704899400000|2024-01-10 15:10:00|11218.6|11218.6|11230.62|11230.62|11237.83|11237.83|11215.97|11215.97|0
1704899700000|2024-01-10 15:15:00|11230.88|11230.88|11229.81|11229.81|11234.93|11234.93|11227.05|11227.05|0
1704900000000|2024-01-10 15:20:00|11229.72|11229.72|11232.01|11232.01|11238.11|11238.11|11229.36|11229.36|0
1704900300000|2024-01-10 15:25:00|11231.83|11231.83|11239.57|11239.57|11242.46|11242.46|11231.65|11231.65|0
1704900600000|2024-01-10 15:30:00|11239.66|11239.66|11232.22|11232.22|11239.66|11239.66|11231.7|11231.7|0
1704900900000|2024-01-10 15:35:00|11231.96|11231.96|11243.71|11243.71|11246.6|11246.6|11231.61|11231.61|0
1704901200000|2024-01-10 15:40:00|11241.34|11241.34|11246.54|11246.54|11248.56|11248.56|11239.97|11239.97|0
1704901500000|2024-01-10 15:45:00|11246.61|11246.61|11254.25|11254.25|11254.25|11254.25|11243.4|11243.4|0
1704901800000|2024-01-10 15:50:00|11254.32|11254.32|11253.12|11253.12|11255.73|11255.73|11252.56|11252.56|0
1704902100000|2024-01-10 15:55:00|11253.47|11253.47|11261.61|11261.61|11265.22|11265.22|11253.47|11253.47|0
1704902400000|2024-01-10 16:00:00|11261.35|11261.35|11266.63|11266.63|11271.88|11271.88|11261.35|11261.35|0
1704902700000|2024-01-10 16:05:00|11266.55|11266.55|11269.92|11269.92|11270.44|11270.44|11264.13|11264.13|0
1704903000000|2024-01-10 16:10:00|11269.66|11269.66|11269.85|11269.85|11272.13|11272.13|11265.91|11265.91|0
1704903300000|2024-01-10 16:15:00|11272.22|11272.22|11269.43|11269.43|11272.22|11272.22|11262.81|11262.81|0
1704903600000|2024-01-10 16:20:00|11269.26|11269.26|11273.96|11273.96|11277.29|11277.29|11268.85|11268.85|0
1704903900000|2024-01-10 16:25:00|11274.22|11274.22|11280.38|11280.38|11281.84|11281.84|11273.78|11273.78|0
1704960900000|2024-01-11 08:15:00|11304.97|11304.97|11324.83|11324.83|11331.72|11331.72|11303.11|11303.11|0
1704961200000|2024-01-11 08:20:00|11325.48|11325.48|11338.73|11338.73|11341.5|11341.5|11322.41|11322.41|0
1704961500000|2024-01-11 08:25:00|11339.78|11339.78|11342.67|11342.67|11343.67|11343.67|11335.05|11335.05|0
1704961800000|2024-01-11 08:30:00|11340.3|11340.3|11355.42|11355.42|11356.55|11356.55|11338.13|11338.13|0
1704962100000|2024-01-11 08:35:00|11356.46|11356.46|11369.99|11369.99|11369.99|11369.99|11356.38|11356.38|0
1704962400000|2024-01-11 08:40:00|11370.34|11370.34|11377.26|11377.26|11377.61|11377.61|11364.11|11364.11|0
1704962700000|2024-01-11 08:45:00|11377.61|11377.61|11374.38|11374.38|11378.59|11378.59|11364.45|11364.45|0
1704963000000|2024-01-11 08:50:00|11374.64|11374.64|11350.55|11350.55|11375.43|11375.43|11350.2|11350.2|0
1704963300000|2024-01-11 08:55:00|11350.2|11350.2|11342.07|11342.07|11351.99|11351.99|11342.07|11342.07|0
1704963600000|2024-01-11 09:00:00|11337.33|11337.33|11314.99|11314.99|11341.94|11341.94|11314.99|11314.99|0
1704963900000|2024-01-11 09:05:00|11314.77|11314.77|11302.39|11302.39|11316.27|11316.27|11302.39|11302.39|0
1704964200000|2024-01-11 09:10:00|11302.13|11302.13|11282.44|11282.44|11302.13|11302.13|11279.2|11279.2|0
1704964500000|2024-01-11 09:15:00|11280.07|11280.07|11271.53|11271.53|11280.07|11280.07|11266.43|11266.43|0
1704964800000|2024-01-11 09:20:00|11270.75|11270.75|11276.31|11276.31|11281.49|11281.49|11269.43|11269.43|0
1704965100000|2024-01-11 09:25:00|11275.61|11275.61|11267.91|11267.91|11277.93|11277.93|11267.79|11267.79|0
1704965400000|2024-01-11 09:30:00|11265.82|11265.82|11255.7|11255.7|11265.82|11265.82|11255.7|11255.7|0
1704965700000|2024-01-11 09:35:00|11255|11255|11248.42|11248.42|11255.36|11255.36|11242.41|11242.41|0
1704966000000|2024-01-11 09:40:00|11247.9|11247.9|11251.97|11251.97|11254.87|11254.87|11242.45|11242.45|0
1704966300000|2024-01-11 09:45:00|11251.79|11251.79|11261.83|11261.83|11265.39|11265.39|11251.79|11251.79|0
1704966600000|2024-01-11 09:50:00|11264.55|11264.55|11276.82|11276.82|11279.26|11279.26|11264.55|11264.55|0
1704966900000|2024-01-11 09:55:00|11281.56|11281.56|11280.65|11280.65|11281.56|11281.56|11272.77|11272.77|0
1704967200000|2024-01-11 10:00:00|11280.3|11280.3|11274.97|11274.97|11280.3|11280.3|11271.82|11271.82|0
1704967500000|2024-01-11 10:05:00|11274.88|11274.88|11277.5|11277.5|11277.5|11277.5|11273.91|11273.91|0
1704967800000|2024-01-11 10:10:00|11278.02|11278.02|11271.85|11271.85|11280.65|11280.65|11271.33|11271.33|0
1704968100000|2024-01-11 10:15:00|11272.03|11272.03|11268.48|11268.48|11277.53|11277.53|11267.87|11267.87|0
1704968400000|2024-01-11 10:20:00|11268.74|11268.74|11268.48|11268.48|11272.77|11272.77|11267.26|11267.26|0
1704968700000|2024-01-11 10:25:00|11268.57|11268.57|11264.97|11264.97|11271.02|11271.02|11263.76|11263.76|0
1704969000000|2024-01-11 10:30:00|11265.15|11265.15|11266.68|11266.68|11269|11269|11258.11|11258.11|0
1704969300000|2024-01-11 10:35:00|11269.05|11269.05|11258.61|11258.61|11269.14|11269.14|11258.35|11258.35|0
1704969600000|2024-01-11 10:40:00|11256.24|11256.24|11234.2|11234.2|11256.24|11256.24|11234.2|11234.2|0
1704969900000|2024-01-11 10:45:00|11231.83|11231.83|11239.81|11239.81|11240.51|11240.51|11231.83|11231.83|0
1704970200000|2024-01-11 10:50:00|11239.64|11239.64|11249.92|11249.92|11249.92|11249.92|11238.76|11238.76|0
1704970500000|2024-01-11 10:55:00|11249.4|11249.4|11246.46|11246.46|11249.4|11249.4|11243.62|11243.62|0
1704970800000|2024-01-11 11:00:00|11246.2|11246.2|11243.75|11243.75|11246.2|11246.2|11240.56|11240.56|0
1704971100000|2024-01-11 11:05:00|11245.14|11245.14|11262.59|11262.59|11262.59|11262.59|11244.99|11244.99|0
1704971400000|2024-01-11 11:10:00|11262.33|11262.33|11273.17|11273.17|11273.6|11273.6|11261.97|11261.97|0
1704971700000|2024-01-11 11:15:00|11270.8|11270.8|11268.46|11268.46|11273.95|11273.95|11268.46|11268.46|0
1704972000000|2024-01-11 11:20:00|11269.15|11269.15|11275.9|11275.9|11277.39|11277.39|11269.15|11269.15|0
1704972300000|2024-01-11 11:25:00|11275.73|11275.73|11276.14|11276.14|11278.2|11278.2|11273.34|11273.34|0
1704972600000|2024-01-11 11:30:00|11275.96|11275.96|11279.21|11279.21|11279.21|11279.21|11273.63|11273.63|0
1704972900000|2024-01-11 11:35:00|11279.39|11279.39|11295.82|11295.82|11299.41|11299.41|11279.39|11279.39|0
1704973200000|2024-01-11 11:40:00|11295.92|11295.92|11296.17|11296.17|11298.8|11298.8|11295.04|11295.04|0
1704973500000|2024-01-11 11:45:00|11296.43|11296.43|11299.94|11299.94|11303.49|11303.49|11296.17|11296.17|0
1704973800000|2024-01-11 11:50:00|11299.76|11299.76|11299.41|11299.41|11299.76|11299.76|11295.19|11295.19|0
1704974100000|2024-01-11 11:55:00|11299.63|11299.63|11291.32|11291.32|11300.94|11300.94|11291.32|11291.32|0
1704974400000|2024-01-11 12:00:00|11292.71|11292.71|11284.96|11284.96|11295.34|11295.34|11284.96|11284.96|0
1704974700000|2024-01-11 12:05:00|11285.19|11285.19|11282.02|11282.02|11286.57|11286.57|11280.98|11280.98|0
1704975000000|2024-01-11 12:10:00|11282.37|11282.37|11267.21|11267.21|11282.37|11282.37|11262.49|11262.49|0
1704975300000|2024-01-11 12:15:00|11266.17|11266.17|11255.02|11255.02|11266.17|11266.17|11251.94|11251.94|0
1704975600000|2024-01-11 12:20:00|11254.84|11254.84|11252.72|11252.72|11254.84|11254.84|11252.37|11252.37|0
1704975900000|2024-01-11 12:25:00|11257.46|11257.46|11259.85|11259.85|11265.35|11265.35|11257.46|11257.46|0
1704976200000|2024-01-11 12:30:00|11259.67|11259.67|11266.88|11266.88|11266.88|11266.88|11258.75|11258.75|0
1704976500000|2024-01-11 12:35:00|11267.22|11267.22|11271.46|11271.46|11272.67|11272.67|11267.22|11267.22|0
1704976800000|2024-01-11 12:40:00|11272.5|11272.5|11274.66|11274.66|11275.37|11275.37|11268.26|11268.26|0
1704977100000|2024-01-11 12:45:00|11274.75|11274.75|11274.65|11274.65|11275.3|11275.3|11273.63|11273.63|0
1704977400000|2024-01-11 12:50:00|11274.3|11274.3|11270.4|11270.4|11274.3|11274.3|11263.4|11263.4|0
1704977700000|2024-01-11 12:55:00|11268.03|11268.03|11258.4|11258.4|11268.03|11268.03|11257.28|11257.28|0
1704978000000|2024-01-11 13:00:00|11258.92|11258.92|11258.95|11258.95|11259.15|11259.15|11256.55|11256.55|0
1704978300000|2024-01-11 13:05:00|11259.3|11259.3|11271.11|11271.11|11271.11|11271.11|11259.3|11259.3|0
1704978600000|2024-01-11 13:10:00|11268.73|11268.73|11258.64|11258.64|11268.73|11268.73|11258.64|11258.64|0
1704978900000|2024-01-11 13:15:00|11258.28|11258.28|11253.12|11253.12|11258.79|11258.79|11247.78|11247.78|0
1704979200000|2024-01-11 13:20:00|11252.6|11252.6|11255.46|11255.46|11256.11|11256.11|11252.6|11252.6|0
1704979500000|2024-01-11 13:25:00|11255.28|11255.28|11257.78|11257.78|11257.78|11257.78|11254.66|11254.66|0
1704979800000|2024-01-11 13:30:00|11258.65|11258.65|11237.14|11237.14|11258.65|11258.65|11233.59|11233.59|0
1704980100000|2024-01-11 13:35:00|11237.32|11237.32|11259.07|11259.07|11259.07|11259.07|11234.01|11234.01|0
1704980400000|2024-01-11 13:40:00|11258.55|11258.55|11257|11257|11260.35|11260.35|11247.24|11247.24|0
1704980700000|2024-01-11 13:45:00|11256.78|11256.78|11242.09|11242.09|11260.69|11260.69|11242.09|11242.09|0
1704981000000|2024-01-11 13:50:00|11242.43|11242.43|11238.56|11238.56|11243.3|11243.3|11235.26|11235.26|0
1704981300000|2024-01-11 13:55:00|11236.19|11236.19|11222.2|11222.2|11239.39|11239.39|11222.11|11222.11|0
1704981600000|2024-01-11 14:00:00|11222.94|11222.94|11223.46|11223.46|11226.41|11226.41|11220.53|11220.53|0
1704981900000|2024-01-11 14:05:00|11223.98|11223.98|11232.6|11232.6|11232.6|11232.6|11221.25|11221.25|0
1704982200000|2024-01-11 14:10:00|11234.97|11234.97|11235.43|11235.43|11236.56|11236.56|11233.41|11233.41|0
1704982500000|2024-01-11 14:15:00|11235.78|11235.78|11248.93|11248.93|11253.05|11253.05|11231.18|11231.18|0
1704982800000|2024-01-11 14:20:00|11249.46|11249.46|11257.1|11257.1|11261.39|11261.39|11249.2|11249.2|0
1704983100000|2024-01-11 14:25:00|11257.25|11257.25|11257.31|11257.31|11260.38|11260.38|11256.97|11256.97|0
1704983400000|2024-01-11 14:30:00|11257.66|11257.66|11274.54|11274.54|11276.79|11276.79|11257.66|11257.66|0
1704983700000|2024-01-11 14:35:00|11272.43|11272.43|11286.14|11286.14|11288.19|11288.19|11272.43|11272.43|0
1704984000000|2024-01-11 14:40:00|11286.49|11286.49|11257.44|11257.44|11288.86|11288.86|11256.92|11256.92|0
1704984300000|2024-01-11 14:45:00|11257.18|11257.18|11245.01|11245.01|11257.18|11257.18|11245.01|11245.01|0
1704984600000|2024-01-11 14:50:00|11244.83|11244.83|11245.99|11245.99|11249.34|11249.34|11238.74|11238.74|0
1704984900000|2024-01-11 14:55:00|11246.25|11246.25|11250.83|11250.83|11255.58|11255.58|11245.31|11245.31|0
1704985200000|2024-01-11 15:00:00|11250.9|11250.9|11241.52|11241.52|11250.9|11250.9|11241.52|11241.52|0
1704985500000|2024-01-11 15:05:00|11241.43|11241.43|11225.57|11225.57|11241.67|11241.67|11225.31|11225.31|0
1704985800000|2024-01-11 15:10:00|11225.48|11225.48|11224.99|11224.99|11230.97|11230.97|11222.89|11222.89|0
1704986100000|2024-01-11 15:15:00|11225.08|11225.08|11225.95|11225.95|11228.5|11228.5|11218.09|11218.09|0
1704986400000|2024-01-11 15:20:00|11226.17|11226.17|11226.16|11226.16|11227.56|11227.56|11219.24|11219.24|0
1704986700000|2024-01-11 15:25:00|11225.9|11225.9|11228.88|11228.88|11231.32|11231.32|11225.82|11225.82|0
1704987000000|2024-01-11 15:30:00|11226.5|11226.5|11218.92|11218.92|11231.26|11231.26|11218.92|11218.92|0
1704987300000|2024-01-11 15:35:00|11219.27|11219.27|11231.48|11231.48|11232.99|11232.99|11219.27|11219.27|0
1704987600000|2024-01-11 15:40:00|11231.66|11231.66|11222.64|11222.64|11231.66|11231.66|11221.74|11221.74|0
1704987900000|2024-01-11 15:45:00|11222.37|11222.37|11201.39|11201.39|11222.37|11222.37|11201.13|11201.13|0
1704988200000|2024-01-11 15:50:00|11201.48|11201.48|11193.52|11193.52|11201.74|11201.74|11192.91|11192.91|0
1704988500000|2024-01-11 15:55:00|11193.61|11193.61|11197.32|11197.32|11199.93|11199.93|11193.35|11193.35|0
1704988800000|2024-01-11 16:00:00|11197.51|11197.51|11192.15|11192.15|11201.7|11201.7|11191.89|11191.89|0
1704989100000|2024-01-11 16:05:00|11192.67|11192.67|11188.63|11188.63|11193.7|11193.7|11187.67|11187.67|0
1704989400000|2024-01-11 16:10:00|11188.28|11188.28|11189.93|11189.93|11192.06|11192.06|11187.41|11187.41|0
1704989700000|2024-01-11 16:15:00|11190.08|11190.08|11187.03|11187.03|11191.3|11191.3|11187.03|11187.03|0
1704990000000|2024-01-11 16:20:00|11187.17|11187.17|11188.93|11188.93|11188.93|11188.93|11183.41|11183.41|0
1704990300000|2024-01-11 16:25:00|11189.11|11189.11|11182.9|11182.9|11190.76|11190.76|11182.9|11182.9|0
1705047300000|2024-01-12 08:15:00|11282.95|11282.95|11289.31|11289.31|11298.79|11298.79|11276.53|11276.53|0
1705047600000|2024-01-12 08:20:00|11289.83|11289.83|11309.37|11309.37|11312.07|11312.07|11285.78|11285.78|0
1705047900000|2024-01-12 08:25:00|11311.74|11311.74|11302.58|11302.58|11311.74|11311.74|11302.58|11302.58|0
1705048200000|2024-01-12 08:30:00|11302.49|11302.49|11323.01|11323.01|11324.57|11324.57|11299.62|11299.62|0
1705048500000|2024-01-12 08:35:00|11325.38|11325.38|11315.89|11315.89|11335.44|11335.44|11313.7|11313.7|0
1705048800000|2024-01-12 08:40:00|11316.15|11316.15|11287.48|11287.48|11316.34|11316.34|11287.48|11287.48|0
1705049100000|2024-01-12 08:45:00|11287.13|11287.13|11289.98|11289.98|11296.35|11296.35|11283.81|11283.81|0
1705049400000|2024-01-12 08:50:00|11290.68|11290.68|11309.59|11309.59|11310.55|11310.55|11290.33|11290.33|0
1705049700000|2024-01-12 08:55:00|11309.74|11309.74|11316.78|11316.78|11316.78|11316.78|11305.54|11305.54|0
1705050000000|2024-01-12 09:00:00|11317.13|11317.13|11308.97|11308.97|11317.82|11317.82|11308.07|11308.07|0
1705050300000|2024-01-12 09:05:00|11308.62|11308.62|11307.45|11307.45|11308.62|11308.62|11296.5|11296.5|0
1705050600000|2024-01-12 09:10:00|11307.1|11307.1|11315.29|11315.29|11315.99|11315.99|11306.75|11306.75|0
1705050900000|2024-01-12 09:15:00|11314.77|11314.77|11321.96|11321.96|11324.59|11324.59|11313.02|11313.02|0
1705051200000|2024-01-12 09:20:00|11324.33|11324.33|11305.14|11305.14|11324.33|11324.33|11305.14|11305.14|0
1705051500000|2024-01-12 09:25:00|11295.66|11295.66|11296.48|11296.48|11300.98|11300.98|11293.71|11293.71|0
1705051800000|2024-01-12 09:30:00|11296.83|11296.83|11298.52|11298.52|11304.12|11304.12|11296.83|11296.83|0
1705052100000|2024-01-12 09:35:00|11298.87|11298.87|11290.9|11290.9|11299.22|11299.22|11290.55|11290.55|0
1705052400000|2024-01-12 09:40:00|11290.55|11290.55|11294.66|11294.66|11295.1|11295.1|11290.55|11290.55|0
1705052700000|2024-01-12 09:45:00|11295.02|11295.02|11295.07|11295.07|11298.7|11298.7|11289.36|11289.36|0
1705053000000|2024-01-12 09:50:00|11295.35|11295.35|11295.92|11295.92|11297.86|11297.86|11295.21|11295.21|0
1705053300000|2024-01-12 09:55:00|11295.14|11295.14|11288.17|11288.17|11295.14|11295.14|11287.77|11287.77|0
1705053600000|2024-01-12 10:00:00|11288.43|11288.43|11300.09|11300.09|11300.44|11300.44|11288.43|11288.43|0
1705053900000|2024-01-12 10:05:00|11302.46|11302.46|11291.55|11291.55|11302.46|11302.46|11290.14|11290.14|0
1705054200000|2024-01-12 10:10:00|11293.92|11293.92|11299.58|11299.58|11300.83|11300.83|11293.92|11293.92|0
1705054500000|2024-01-12 10:15:00|11299.22|11299.22|11300.88|11300.88|11300.88|11300.88|11291.58|11291.58|0
1705054800000|2024-01-12 10:20:00|11300.62|11300.62|11304.17|11304.17|11306.04|11306.04|11300.62|11300.62|0
1705055100000|2024-01-12 10:25:00|11303.83|11303.83|11311.73|11311.73|11311.73|11311.73|11303.83|11303.83|0
1705055400000|2024-01-12 10:30:00|11312.08|11312.08|11292.33|11292.33|11312.08|11312.08|11292.33|11292.33|0
1705055700000|2024-01-12 10:35:00|11291.97|11291.97|11289.6|11289.6|11299.27|11299.27|11287.23|11287.23|0
1705056000000|2024-01-12 10:40:00|11289.25|11289.25|11282.96|11282.96|11289.25|11289.25|11282.96|11282.96|0
1705056300000|2024-01-12 10:45:00|11282.44|11282.44|11280.87|11280.87|11284.54|11284.54|11280.87|11280.87|0
1705056600000|2024-01-12 10:50:00|11280.52|11280.52|11271.48|11271.48|11280.52|11280.52|11271.48|11271.48|0
1705056900000|2024-01-12 10:55:00|11273.85|11273.85|11274.42|11274.42|11276.4|11276.4|11269.11|11269.11|0
1705057200000|2024-01-12 11:00:00|11275.2|11275.2|11286.14|11286.14|11286.14|11286.14|11275.2|11275.2|0
1705057500000|2024-01-12 11:05:00|11286.29|11286.29|11278.1|11278.1|11286.29|11286.29|11277.93|11277.93|0
1705057800000|2024-01-12 11:10:00|11278.27|11278.27|11268.94|11268.94|11285.11|11285.11|11268.94|11268.94|0
1705058100000|2024-01-12 11:15:00|11269.64|11269.64|11265.53|11265.53|11271.04|11271.04|11264.03|11264.03|0
1705058400000|2024-01-12 11:20:00|11265.35|11265.35|11261.85|11261.85|11265.35|11265.35|11257.45|11257.45|0
1705058700000|2024-01-12 11:25:00|11262|11262|11263.3|11263.3|11263.3|11263.3|11258.56|11258.56|0
1705059000000|2024-01-12 11:30:00|11263.37|11263.37|11258.5|11258.5|11265.93|11265.93|11256.02|11256.02|0
1705059300000|2024-01-12 11:35:00|11258.65|11258.65|11257.53|11257.53|11258.65|11258.65|11257.53|11257.53|0
1705059600000|2024-01-12 11:40:00|11257.88|11257.88|11258.45|11258.45|11260.46|11260.46|11254.6|11254.6|0
1705059900000|2024-01-12 11:45:00|11258.97|11258.97|11251.59|11251.59|11263.93|11263.93|11248.79|11248.79|0
1705060200000|2024-01-12 11:50:00|11251.24|11251.24|11251.4|11251.4|11253.15|11253.15|11249.12|11249.12|0
1705060500000|2024-01-12 11:55:00|11253.77|11253.77|11256.37|11256.37|11257.02|11257.02|11253.77|11253.77|0
1705060800000|2024-01-12 12:00:00|11261.81|11261.81|11255.43|11255.43|11262.29|11262.29|11255.43|11255.43|0
1705061100000|2024-01-12 12:05:00|11255.7|11255.7|11261.27|11261.27|11261.98|11261.98|11255.52|11255.52|0
1705061400000|2024-01-12 12:10:00|11261.81|11261.81|11264.7|11264.7|11271.29|11271.29|11261.81|11261.81|0
1705061700000|2024-01-12 12:15:00|11267.07|11267.07|11269.83|11269.83|11270.37|11270.37|11267.07|11267.07|0
1705062000000|2024-01-12 12:20:00|11269.57|11269.57|11279.53|11279.53|11284.34|11284.34|11266.68|11266.68|0
1705062300000|2024-01-12 12:25:00|11279.79|11279.79|11282.38|11282.38|11287.74|11287.74|11279.79|11279.79|0
1705062600000|2024-01-12 12:30:00|11283.08|11283.08|11284.81|11284.81|11288.66|11288.66|11283.08|11283.08|0
1705062900000|2024-01-12 12:35:00|11284.11|11284.11|11280.88|11280.88|11284.37|11284.37|11280.61|11280.61|0
1705063200000|2024-01-12 12:40:00|11283.25|11283.25|11282.04|11282.04|11284.13|11284.13|11281.67|11281.67|0
1705063500000|2024-01-12 12:45:00|11281.43|11281.43|11281.41|11281.41|11285.79|11285.79|11281.17|11281.17|0
1705063800000|2024-01-12 12:50:00|11281.76|11281.76|11273.77|11273.77|11281.76|11281.76|11271.92|11271.92|0
1705064100000|2024-01-12 12:55:00|11274.03|11274.03|11271.57|11271.57|11277.8|11277.8|11267.62|11267.62|0
1705064400000|2024-01-12 13:00:00|11271.13|11271.13|11279.32|11279.32|11285.12|11285.12|11270.87|11270.87|0
1705064700000|2024-01-12 13:05:00|11276.95|11276.95|11276.73|11276.73|11276.95|11276.95|11270.67|11270.67|0
1705065000000|2024-01-12 13:10:00|11276.91|11276.91|11279.07|11279.07|11281.44|11281.44|11276.7|11276.7|0
1705065300000|2024-01-12 13:15:00|11278.81|11278.81|11278.51|11278.51|11281.99|11281.99|11278.51|11278.51|0
1705065600000|2024-01-12 13:20:00|11278.41|11278.41|11272.65|11272.65|11278.41|11278.41|11270.86|11270.86|0
1705065900000|2024-01-12 13:25:00|11272.99|11272.99|11283.8|11283.8|11283.8|11283.8|11272.99|11272.99|0
1705066200000|2024-01-12 13:30:00|11279.06|11279.06|11279.63|11279.63|11282.04|11282.04|11275.06|11275.06|0
1705066500000|2024-01-12 13:35:00|11279.45|11279.45|11278.28|11278.28|11283.02|11283.02|11278.28|11278.28|0
1705066800000|2024-01-12 13:40:00|11278.19|11278.19|11280.08|11280.08|11280.44|11280.44|11277.15|11277.15|0
1705067100000|2024-01-12 13:45:00|11279.86|11279.86|11285.86|11285.86|11285.86|11285.86|11276.89|11276.89|0
1705067400000|2024-01-12 13:50:00|11286.12|11286.12|11299.23|11299.23|11299.23|11299.23|11285.86|11285.86|0
1705067700000|2024-01-12 13:55:00|11299.58|11299.58|11304.93|11304.93|11306.51|11306.51|11299.31|11299.31|0
1705068000000|2024-01-12 14:00:00|11307.3|11307.3|11315.56|11315.56|11319.58|11319.58|11307.3|11307.3|0
1705068300000|2024-01-12 14:05:00|11315.3|11315.3|11320.56|11320.56|11320.56|11320.56|11314.95|11314.95|0
1705068600000|2024-01-12 14:10:00|11320.73|11320.73|11333.09|11333.09|11333.09|11333.09|11320.73|11320.73|0
1705068900000|2024-01-12 14:15:00|11333.44|11333.44|11337.07|11337.07|11337.25|11337.25|11331.25|11331.25|0
1705069200000|2024-01-12 14:20:00|11337.17|11337.17|11348.17|11348.17|11348.17|11348.17|11336.86|11336.86|0
1705069500000|2024-01-12 14:25:00|11348.52|11348.52|11347.45|11347.45|11349.54|11349.54|11346.33|11346.33|0
1705069800000|2024-01-12 14:30:00|11345.08|11345.08|11320.33|11320.33|11347.16|11347.16|11306.6|11306.6|0
1705070100000|2024-01-12 14:35:00|11325.51|11325.51|11328.31|11328.31|11328.31|11328.31|11319.04|11319.04|0
1705070400000|2024-01-12 14:40:00|11327.53|11327.53|11325.65|11325.65|11327.53|11327.53|11322.05|11322.05|0
1705070700000|2024-01-12 14:45:00|11325.83|11325.83|11327.09|11327.09|11330.11|11330.11|11324.15|11324.15|0
1705071000000|2024-01-12 14:50:00|11326.74|11326.74|11316.29|11316.29|11329.8|11329.8|11313.91|11313.91|0
1705071300000|2024-01-12 14:55:00|11316.03|11316.03|11311.34|11311.34|11318.47|11318.47|11308.79|11308.79|0
1705071600000|2024-01-12 15:00:00|11311.06|11311.06|11315.31|11315.31|11315.31|11315.31|11304.49|11304.49|0
1705071900000|2024-01-12 15:05:00|11312.94|11312.94|11325.79|11325.79|11330.62|11330.62|11312.94|11312.94|0
1705072200000|2024-01-12 15:10:00|11326.14|11326.14|11318.78|11318.78|11331.32|11331.32|11317.81|11317.81|0
1705072500000|2024-01-12 15:15:00|11319.3|11319.3|11319.86|11319.86|11327.18|11327.18|11318.95|11318.95|0
1705072800000|2024-01-12 15:20:00|11318.56|11318.56|11316.4|11316.4|11320.43|11320.43|11307.8|11307.8|0
1705073100000|2024-01-12 15:25:00|11318.77|11318.77|11321.54|11321.54|11321.89|11321.89|11309.62|11309.62|0
1705073400000|2024-01-12 15:30:00|11321.28|11321.28|11321.32|11321.32|11321.32|11321.32|11316.5|11316.5|0
1705073700000|2024-01-12 15:35:00|11321.51|11321.51|11319.63|11319.63|11326.3|11326.3|11319.14|11319.14|0
1705074000000|2024-01-12 15:40:00|11319.99|11319.99|11324.78|11324.78|11324.78|11324.78|11315.05|11315.05|0
1705074300000|2024-01-12 15:45:00|11324.97|11324.97|11316.27|11316.27|11325.33|11325.33|11312.77|11312.77|0
1705074600000|2024-01-12 15:50:00|11315.92|11315.92|11313.17|11313.17|11315.92|11315.92|11310.27|11310.27|0
1705074900000|2024-01-12 15:55:00|11310.8|11310.8|11309.91|11309.91|11312.45|11312.45|11305.68|11305.68|0
1705075200000|2024-01-12 16:00:00|11310.26|11310.26|11306.47|11306.47|11312.7|11312.7|11305.17|11305.17|0
1705075500000|2024-01-12 16:05:00|11306.21|11306.21|11324.92|11324.92|11325.79|11325.79|11305.43|11305.43|0
1705075800000|2024-01-12 16:10:00|11325.27|11325.27|11327.97|11327.97|11327.97|11327.97|11324.13|11324.13|0
1705076100000|2024-01-12 16:15:00|11327.8|11327.8|11333.02|11333.02|11334.32|11334.32|11327.02|11327.02|0
1705076400000|2024-01-12 16:20:00|11332.66|11332.66|11333.01|11333.01|11337.95|11337.95|11330.65|11330.65|0
1705076700000|2024-01-12 16:25:00|11333.19|11333.19|11324.85|11324.85|11333.89|11333.89|11324.5|11324.5|0
1705306500000|2024-01-15 08:15:00|11344.49|11344.49|11345.24|11345.24|11346.59|11346.59|11335.2|11335.2|0
1705306800000|2024-01-15 08:20:00|11342.87|11342.87|11335.08|11335.08|11342.87|11342.87|11330.66|11330.66|0
1705307100000|2024-01-15 08:25:00|11335.43|11335.43|11334.73|11334.73|11337.32|11337.32|11330.2|11330.2|0
1705307400000|2024-01-15 08:30:00|11332.36|11332.36|11321.41|11321.41|11332.36|11332.36|11316.69|11316.69|0
1705307700000|2024-01-15 08:35:00|11316.67|11316.67|11328.9|11328.9|11329.92|11329.92|11316.67|11316.67|0
1705308000000|2024-01-15 08:40:00|11328.71|11328.71|11329.21|11329.21|11330.05|11330.05|11326.34|11326.34|0
1705308300000|2024-01-15 08:45:00|11329.47|11329.47|11338.91|11338.91|11342.47|11342.47|11329.47|11329.47|0
1705308600000|2024-01-15 08:50:00|11338.56|11338.56|11340.06|11340.06|11340.99|11340.99|11335.52|11335.52|0
1705308900000|2024-01-15 08:55:00|11340.58|11340.58|11328.47|11328.47|11340.93|11340.93|11328.47|11328.47|0
1705309200000|2024-01-15 09:00:00|11328.82|11328.82|11326.6|11326.6|11329.71|11329.71|11319.56|11319.56|0
1705309500000|2024-01-15 09:05:00|11326.68|11326.68|11332.71|11332.71|11332.71|11332.71|11324.28|11324.28|0
1705309800000|2024-01-15 09:10:00|11332.53|11332.53|11340.52|11340.52|11341.67|11341.67|11329.94|11329.94|0
1705310100000|2024-01-15 09:15:00|11340.17|11340.17|11349.84|11349.84|11349.84|11349.84|11340.1|11340.1|0
1705310400000|2024-01-15 09:20:00|11350.1|11350.1|11350.89|11350.89|11353.69|11353.69|11345.62|11345.62|0
1705310700000|2024-01-15 09:25:00|11350.63|11350.63|11357.23|11357.23|11357.23|11357.23|11350.54|11350.54|0
1705311000000|2024-01-15 09:30:00|11357.67|11357.67|11352.84|11352.84|11358.09|11358.09|11352.49|11352.49|0
1705311300000|2024-01-15 09:35:00|11353.06|11353.06|11346.73|11346.73|11353.68|11353.68|11344.71|11344.71|0
1705311600000|2024-01-15 09:40:00|11346.55|11346.55|11329.29|11329.29|11346.55|11346.55|11329.29|11329.29|0
1705311900000|2024-01-15 09:45:00|11334.03|11334.03|11333.79|11333.79|11337.2|11337.2|11330.72|11330.72|0
1705312200000|2024-01-15 09:50:00|11333.97|11333.97|11326.45|11326.45|11333.97|11333.97|11324.6|11324.6|0
1705312500000|2024-01-15 09:55:00|11326.53|11326.53|11327.99|11327.99|11327.99|11327.99|11319.38|11319.38|0
1705312800000|2024-01-15 10:00:00|11327.64|11327.64|11330.49|11330.49|11332.86|11332.86|11326.16|11326.16|0
1705313100000|2024-01-15 10:05:00|11332.86|11332.86|11325.9|11325.9|11333.47|11333.47|11325.9|11325.9|0
1705313400000|2024-01-15 10:10:00|11328.27|11328.27|11324.13|11324.13|11331.24|11331.24|11324.13|11324.13|0
1705313700000|2024-01-15 10:15:00|11322.73|11322.73|11318.47|11318.47|11322.73|11322.73|11317.37|11317.37|0
1705314000000|2024-01-15 10:20:00|11318.82|11318.82|11321.73|11321.73|11321.73|11321.73|11318.03|11318.03|0
1705314300000|2024-01-15 10:25:00|11322.25|11322.25|11319.16|11319.16|11322.25|11322.25|11318.81|11318.81|0
1705314600000|2024-01-15 10:30:00|11318.64|11318.64|11312.51|11312.51|11318.91|11318.91|11312.16|11312.16|0
1705314900000|2024-01-15 10:35:00|11310.14|11310.14|11311.32|11311.32|11313.69|11313.69|11309.6|11309.6|0
1705315200000|2024-01-15 10:40:00|11313.69|11313.69|11316.82|11316.82|11317.26|11317.26|11313.69|11313.69|0
1705315500000|2024-01-15 10:45:00|11317.34|11317.34|11314.6|11314.6|11318.47|11318.47|11313.12|11313.12|0
1705315800000|2024-01-15 10:50:00|11316.97|11316.97|11314.36|11314.36|11316.97|11316.97|11313.99|11313.99|0
1705316100000|2024-01-15 10:55:00|11314.71|11314.71|11319.34|11319.34|11319.6|11319.6|11309.26|11309.26|0
1705316400000|2024-01-15 11:00:00|11319.08|11319.08|11315.76|11315.76|11319.08|11319.08|11315.41|11315.41|0
1705316700000|2024-01-15 11:05:00|11313.39|11313.39|11313.73|11313.73|11314.33|11314.33|11310.47|11310.47|0
1705317000000|2024-01-15 11:10:00|11311.36|11311.36|11308.42|11308.42|11311.93|11311.93|11308.42|11308.42|0
1705317300000|2024-01-15 11:15:00|11308.24|11308.24|11306.39|11306.39|11308.24|11308.24|11304.02|11304.02|0
1705317600000|2024-01-15 11:20:00|11304.02|11304.02|11299.09|11299.09|11304.02|11304.02|11298.62|11298.62|0
1705317900000|2024-01-15 11:25:00|11298.74|11298.74|11299.96|11299.96|11299.96|11299.96|11294.4|11294.4|0
1705318200000|2024-01-15 11:30:00|11300.05|11300.05|11300.21|11300.21|11302.68|11302.68|11300.05|11300.05|0
1705318500000|2024-01-15 11:35:00|11300.39|11300.39|11305.49|11305.49|11305.49|11305.49|11300.04|11300.04|0
1705318800000|2024-01-15 11:40:00|11305.56|11305.56|11311.45|11311.45|11312.31|11312.31|11305.56|11305.56|0
1705319100000|2024-01-15 11:45:00|11311.36|11311.36|11306.3|11306.3|11311.36|11311.36|11305.66|11305.66|0
1705319400000|2024-01-15 11:50:00|11306.56|11306.56|11310.08|11310.08|11310.69|11310.69|11306.56|11306.56|0
1705319700000|2024-01-15 11:55:00|11312.45|11312.45|11313.41|11313.41|11314.12|11314.12|11312.45|11312.45|0
1705320000000|2024-01-15 12:00:00|11313.06|11313.06|11310.02|11310.02|11313.06|11313.06|11306.93|11306.93|0
1705320300000|2024-01-15 12:05:00|11309.95|11309.95|11312.31|11312.31|11312.66|11312.66|11309.16|11309.16|0
1705320600000|2024-01-15 12:10:00|11312.13|11312.13|11313.57|11313.57|11313.57|11313.57|11311.2|11311.2|0
1705320900000|2024-01-15 12:15:00|11313.31|11313.31|11316.07|11316.07|11316.07|11316.07|11313.31|11313.31|0
1705321200000|2024-01-15 12:20:00|11315.53|11315.53|11304.71|11304.71|11315.53|11315.53|11304.71|11304.71|0
1705321500000|2024-01-15 12:25:00|11304.36|11304.36|11304.48|11304.48|11304.48|11304.48|11303.7|11303.7|0
1705321800000|2024-01-15 12:30:00|11302.11|11302.11|11303.05|11303.05|11306.21|11306.21|11302.11|11302.11|0
1705322100000|2024-01-15 12:35:00|11302.96|11302.96|11300.25|11300.25|11305.33|11305.33|11300.25|11300.25|0
1705322400000|2024-01-15 12:40:00|11300.43|11300.43|11303.87|11303.87|11303.87|11303.87|11300.43|11300.43|0
1705322700000|2024-01-15 12:45:00|11303.96|11303.96|11304.38|11304.38|11305.16|11305.16|11303.88|11303.88|0
1705323000000|2024-01-15 12:50:00|11304.03|11304.03|11305.23|11305.23|11305.79|11305.79|11303.42|11303.42|0
1705323300000|2024-01-15 12:55:00|11304.87|11304.87|11302.31|11302.31|11305.23|11305.23|11302.31|11302.31|0
1705323600000|2024-01-15 13:00:00|11299.94|11299.94|11295.38|11295.38|11301.86|11301.86|11295.38|11295.38|0
1705323900000|2024-01-15 13:05:00|11295.56|11295.56|11292.92|11292.92|11295.56|11295.56|11292.22|11292.22|0
1705324200000|2024-01-15 13:10:00|11292.66|11292.66|11291.33|11291.33|11292.66|11292.66|11290.61|11290.61|0
1705324500000|2024-01-15 13:15:00|11290.54|11290.54|11285.86|11285.86|11290.54|11290.54|11285.07|11285.07|0
1705324800000|2024-01-15 13:20:00|11288.23|11288.23|11289.16|11289.16|11289.16|11289.16|11288.15|11288.15|0
1705325100000|2024-01-15 13:25:00|11288.82|11288.82|11286.06|11286.06|11289.16|11289.16|11285.93|11285.93|0
1705325400000|2024-01-15 13:30:00|11285.8|11285.8|11286.44|11286.44|11289.43|11289.43|11285.8|11285.8|0
1705325700000|2024-01-15 13:35:00|11288.81|11288.81|11288.54|11288.54|11289.06|11289.06|11288.29|11288.29|0
1705326000000|2024-01-15 13:40:00|11288.8|11288.8|11282.59|11282.59|11288.8|11288.8|11282.15|11282.15|0
1705326300000|2024-01-15 13:45:00|11282.77|11282.77|11281.97|11281.97|11284.27|11284.27|11281.37|11281.37|0
1705326600000|2024-01-15 13:50:00|11282.49|11282.49|11273.53|11273.53|11282.49|11282.49|11273.53|11273.53|0
1705326900000|2024-01-15 13:55:00|11273.35|11273.35|11273.84|11273.84|11274.76|11274.76|11272.39|11272.39|0
1705327200000|2024-01-15 14:00:00|11274.18|11274.18|11275.35|11275.35|11278.61|11278.61|11273.76|11273.76|0
1705327500000|2024-01-15 14:05:00|11272.98|11272.98|11271.33|11271.33|11272.98|11272.98|11271.15|11271.15|0
1705327800000|2024-01-15 14:10:00|11273.7|11273.7|11270.23|11270.23|11274.05|11274.05|11267.94|11267.94|0
1705328100000|2024-01-15 14:15:00|11269.88|11269.88|11263.65|11263.65|11269.88|11269.88|11263.3|11263.3|0
1705328400000|2024-01-15 14:20:00|11263.11|11263.11|11261.29|11261.29|11263.11|11263.11|11258.22|11258.22|0
1705328700000|2024-01-15 14:25:00|11261.46|11261.46|11267.64|11267.64|11267.64|11267.64|11261.46|11261.46|0
1705329000000|2024-01-15 14:30:00|11267.38|11267.38|11263.27|11263.27|11272.56|11272.56|11260.53|11260.53|0
1705329300000|2024-01-15 14:35:00|11263.35|11263.35|11265.7|11265.7|11268.35|11268.35|11263.35|11263.35|0
1705329600000|2024-01-15 14:40:00|11265.88|11265.88|11267.74|11267.74|11268.87|11268.87|11265.63|11265.63|0
1705329900000|2024-01-15 14:45:00|11268.52|11268.52|11271.52|11271.52|11271.52|11271.52|11268.52|11268.52|0
1705330200000|2024-01-15 14:50:00|11271.87|11271.87|11275.4|11275.4|11275.4|11275.4|11269.75|11269.75|0
1705330500000|2024-01-15 14:55:00|11275.32|11275.32|11284.35|11284.35|11287.24|11287.24|11275.24|11275.24|0
1705330800000|2024-01-15 15:00:00|11284|11284|11276.71|11276.71|11286.37|11286.37|11276.37|11276.37|0
1705331100000|2024-01-15 15:05:00|11276.8|11276.8|11289.15|11289.15|11289.41|11289.41|11276.8|11276.8|0
1705331400000|2024-01-15 15:10:00|11288.89|11288.89|11292.8|11292.8|11293.17|11293.17|11288.37|11288.37|0
1705331700000|2024-01-15 15:15:00|11292.62|11292.62|11295.76|11295.76|11298.13|11298.13|11292.54|11292.54|0
1705332000000|2024-01-15 15:20:00|11295.69|11295.69|11299.76|11299.76|11299.76|11299.76|11295.69|11295.69|0
1705332300000|2024-01-15 15:25:00|11299.58|11299.58|11295.36|11295.36|11300.36|11300.36|11291.85|11291.85|0
1705332600000|2024-01-15 15:30:00|11295.62|11295.62|11284.83|11284.83|11295.62|11295.62|11283.78|11283.78|0
1705332900000|2024-01-15 15:35:00|11285.18|11285.18|11285.15|11285.15|11288.49|11288.49|11284.89|11284.89|0
1705333200000|2024-01-15 15:40:00|11285.42|11285.42|11281.84|11281.84|11285.42|11285.42|11280.08|11280.08|0
1705333500000|2024-01-15 15:45:00|11282.02|11282.02|11277.85|11277.85|11282.19|11282.19|11277.85|11277.85|0
1705333800000|2024-01-15 15:50:00|11278.11|11278.11|11269.75|11269.75|11278.11|11278.11|11269.4|11269.4|0
1705334100000|2024-01-15 15:55:00|11270.01|11270.01|11265.02|11265.02|11270.19|11270.19|11264.05|11264.05|0
1705334400000|2024-01-15 16:00:00|11264.84|11264.84|11258.92|11258.92|11264.84|11264.84|11258.22|11258.22|0
1705334700000|2024-01-15 16:05:00|11259.18|11259.18|11257.59|11257.59|11260.12|11260.12|11257.07|11257.07|0
1705335000000|2024-01-15 16:10:00|11257.33|11257.33|11262.02|11262.02|11262.74|11262.74|11257.33|11257.33|0
1705335300000|2024-01-15 16:15:00|11261.68|11261.68|11265.07|11265.07|11267.49|11267.49|11258.81|11258.81|0
1705335600000|2024-01-15 16:20:00|11264.97|11264.97|11265.74|11265.74|11265.74|11265.74|11264.09|11264.09|0
1705335900000|2024-01-15 16:25:00|11265.83|11265.83|11267.26|11267.26|11268.87|11268.87|11264.7|11264.7|0
1705392900000|2024-01-16 08:15:00|11229.87|11229.87|11251.09|11251.09|11251.89|11251.89|11227.78|11227.78|0
1705393200000|2024-01-16 08:20:00|11251.35|11251.35|11266.75|11266.75|11266.85|11266.85|11245.91|11245.91|0
1705393500000|2024-01-16 08:25:00|11267.2|11267.2|11265.28|11265.28|11267.2|11267.2|11258.48|11258.48|0
1705393800000|2024-01-16 08:30:00|11265.37|11265.37|11270.93|11270.93|11270.93|11270.93|11257.8|11257.8|0
1705394100000|2024-01-16 08:35:00|11271.28|11271.28|11281.44|11281.44|11283.81|11283.81|11267.18|11267.18|0
1705394400000|2024-01-16 08:40:00|11286.18|11286.18|11272.13|11272.13|11296.15|11296.15|11269.93|11269.93|0
1705394700000|2024-01-16 08:45:00|11272.32|11272.32|11277.65|11277.65|11277.65|11277.65|11270.48|11270.48|0
1705395000000|2024-01-16 08:50:00|11278.7|11278.7|11273.61|11273.61|11281.27|11281.27|11269.84|11269.84|0
1705395300000|2024-01-16 08:55:00|11272.92|11272.92|11276.94|11276.94|11282.14|11282.14|11272.92|11272.92|0
1705395600000|2024-01-16 09:00:00|11277.11|11277.11|11306.65|11306.65|11306.65|11306.65|11277.11|11277.11|0
1705395900000|2024-01-16 09:05:00|11306.3|11306.3|11307.16|11307.16|11311.04|11311.04|11300.76|11300.76|0
1705396200000|2024-01-16 09:10:00|11306.81|11306.81|11298.93|11298.93|11306.81|11306.81|11296.62|11296.62|0
1705396500000|2024-01-16 09:15:00|11298.84|11298.84|11302.42|11302.42|11302.42|11302.42|11294.6|11294.6|0
1705396800000|2024-01-16 09:20:00|11302.78|11302.78|11298.39|11298.39|11309.75|11309.75|11298.39|11298.39|0
1705397100000|2024-01-16 09:25:00|11298.75|11298.75|11289.61|11289.61|11298.75|11298.75|11287.14|11287.14|0
1705397400000|2024-01-16 09:30:00|11288.91|11288.91|11289.04|11289.04|11291.41|11291.41|11284.37|11284.37|0
1705397700000|2024-01-16 09:35:00|11288.34|11288.34|11297.75|11297.75|11297.75|11297.75|11287.53|11287.53|0
1705398000000|2024-01-16 09:40:00|11297.57|11297.57|11295.84|11295.84|11300.64|11300.64|11292.57|11292.57|0
1705398300000|2024-01-16 09:45:00|11295.58|11295.58|11291.46|11291.46|11297.15|11297.15|11291.46|11291.46|0
1705398600000|2024-01-16 09:50:00|11291.82|11291.82|11299.81|11299.81|11299.99|11299.99|11289.45|11289.45|0
1705398900000|2024-01-16 09:55:00|11300.33|11300.33|11302.79|11302.79|11302.79|11302.79|11295.96|11295.96|0
1705399200000|2024-01-16 10:00:00|11302.44|11302.44|11295|11295|11302.44|11302.44|11293.53|11293.53|0
1705399500000|2024-01-16 10:05:00|11297.37|11297.37|11300.38|11300.38|11302.72|11302.72|11297.37|11297.37|0
1705399800000|2024-01-16 10:10:00|11300.72|11300.72|11296.18|11296.18|11300.72|11300.72|11296.18|11296.18|0
1705400100000|2024-01-16 10:15:00|11295.66|11295.66|11292.13|11292.13|11296.27|11296.27|11290.83|11290.83|0
1705400400000|2024-01-16 10:20:00|11291.85|11291.85|11294.92|11294.92|11295.1|11295.1|11289.86|11289.86|0
1705400700000|2024-01-16 10:25:00|11294.57|11294.57|11292.19|11292.19|11299.24|11299.24|11290.6|11290.6|0
1705401000000|2024-01-16 10:30:00|11292.36|11292.36|11300.02|11300.02|11303.08|11303.08|11292.29|11292.29|0
1705401300000|2024-01-16 10:35:00|11299.66|11299.66|11302.05|11302.05|11302.4|11302.4|11294.92|11294.92|0
1705401600000|2024-01-16 10:40:00|11302.4|11302.4|11296.48|11296.48|11302.4|11302.4|11296.27|11296.27|0
1705401900000|2024-01-16 10:45:00|11296.1|11296.1|11296.31|11296.31|11296.67|11296.67|11296.1|11296.1|0
1705402200000|2024-01-16 10:50:00|11296.49|11296.49|11290.45|11290.45|11296.77|11296.77|11290.45|11290.45|0
1705402500000|2024-01-16 10:55:00|11289.75|11289.75|11291.05|11291.05|11291.67|11291.67|11289.3|11289.3|0
1705402800000|2024-01-16 11:00:00|11288.68|11288.68|11282.69|11282.69|11288.68|11288.68|11282.6|11282.6|0
1705403100000|2024-01-16 11:05:00|11282.15|11282.15|11291.81|11291.81|11293.19|11293.19|11281.97|11281.97|0
1705403400000|2024-01-16 11:10:00|11291.66|11291.66|11291.66|11291.66|11292.36|11292.36|11288.25|11288.25|0
1705403700000|2024-01-16 11:15:00|11294.38|11294.38|11297.72|11297.72|11298.16|11298.16|11294.03|11294.03|0
1705404000000|2024-01-16 11:20:00|11298.07|11298.07|11301.78|11301.78|11301.8|11301.8|11297.72|11297.72|0
1705404300000|2024-01-16 11:25:00|11302.3|11302.3|11300.82|11300.82|11303.99|11303.99|11300.82|11300.82|0
1705404600000|2024-01-16 11:30:00|11300.48|11300.48|11305.15|11305.15|11308.29|11308.29|11300.48|11300.48|0
1705404900000|2024-01-16 11:35:00|11302.78|11302.78|11293.4|11293.4|11303.13|11303.13|11293.4|11293.4|0
1705405200000|2024-01-16 11:40:00|11293.74|11293.74|11298.88|11298.88|11299.65|11299.65|11293.74|11293.74|0
1705405500000|2024-01-16 11:45:00|11294.14|11294.14|11296.27|11296.27|11297.83|11297.83|11293.78|11293.78|0
1705405800000|2024-01-16 11:50:00|11296.61|11296.61|11294.56|11294.56|11296.87|11296.87|11290.81|11290.81|0
1705406100000|2024-01-16 11:55:00|11295.09|11295.09|11292.62|11292.62|11298.24|11298.24|11292.62|11292.62|0
1705406400000|2024-01-16 12:00:00|11290.25|11290.25|11290.54|11290.54|11292.91|11292.91|11287.6|11287.6|0
1705406700000|2024-01-16 12:05:00|11290.82|11290.82|11295.96|11295.96|11295.96|11295.96|11289.33|11289.33|0
1705407000000|2024-01-16 12:10:00|11295.87|11295.87|11300.04|11300.04|11300.04|11300.04|11295.3|11295.3|0
1705407300000|2024-01-16 12:15:00|11299.74|11299.74|11292.48|11292.48|11299.74|11299.74|11292.12|11292.12|0
1705407600000|2024-01-16 12:20:00|11291.44|11291.44|11292.23|11292.23|11292.58|11292.58|11288.48|11288.48|0
1705407900000|2024-01-16 12:25:00|11291.53|11291.53|11292.59|11292.59|11296.79|11296.79|11291.53|11291.53|0
1705408200000|2024-01-16 12:30:00|11292.5|11292.5|11293.23|11293.23|11293.73|11293.73|11292.19|11292.19|0
1705408500000|2024-01-16 12:35:00|11295.6|11295.6|11298.95|11298.95|11298.95|11298.95|11295.6|11295.6|0
1705408800000|2024-01-16 12:40:00|11299.09|11299.09|11297.93|11297.93|11301.91|11301.91|11295.94|11295.94|0
1705409100000|2024-01-16 12:45:00|11297.58|11297.58|11301.61|11301.61|11301.61|11301.61|11295.73|11295.73|0
1705409400000|2024-01-16 12:50:00|11301.97|11301.97|11301.01|11301.01|11302.33|11302.33|11297.93|11297.93|0
1705409700000|2024-01-16 12:55:00|11300.82|11300.82|11304.03|11304.03|11304.03|11304.03|11299.88|11299.88|0
1705410000000|2024-01-16 13:00:00|11304.4|11304.4|11303.73|11303.73|11306.85|11306.85|11299.35|11299.35|0
1705410300000|2024-01-16 13:05:00|11303.55|11303.55|11296.53|11296.53|11307.78|11307.78|11296.53|11296.53|0
1705410600000|2024-01-16 13:10:00|11296.88|11296.88|11288.93|11288.93|11297.06|11297.06|11288.93|11288.93|0
1705410900000|2024-01-16 13:15:00|11286.55|11286.55|11280.88|11280.88|11291.55|11291.55|11280.88|11280.88|0
1705411200000|2024-01-16 13:20:00|11281.24|11281.24|11274.73|11274.73|11284.07|11284.07|11274.73|11274.73|0
1705411500000|2024-01-16 13:25:00|11274.51|11274.51|11274.45|11274.45|11276.7|11276.7|11273.35|11273.35|0
1705411800000|2024-01-16 13:30:00|11274.55|11274.55|11268.35|11268.35|11276.99|11276.99|11267.81|11267.81|0
1705412100000|2024-01-16 13:35:00|11268.44|11268.44|11275.92|11275.92|11275.93|11275.93|11268.44|11268.44|0
1705412400000|2024-01-16 13:40:00|11276.2|11276.2|11275.21|11275.21|11277.62|11277.62|11274.07|11274.07|0
1705412700000|2024-01-16 13:45:00|11275.03|11275.03|11279.38|11279.38|11280.1|11280.1|11272.48|11272.48|0
1705413000000|2024-01-16 13:50:00|11279.04|11279.04|11278.47|11278.47|11282.73|11282.73|11277.98|11277.98|0
1705413300000|2024-01-16 13:55:00|11276.1|11276.1|11272.73|11272.73|11276.1|11276.1|11271.43|11271.43|0
1705413600000|2024-01-16 14:00:00|11272.99|11272.99|11273.7|11273.7|11275.44|11275.44|11272.99|11272.99|0
1705413900000|2024-01-16 14:05:00|11272.92|11272.92|11271.26|11271.26|11273.18|11273.18|11268.64|11268.64|0
1705414200000|2024-01-16 14:10:00|11271.09|11271.09|11273.21|11273.21|11276.29|11276.29|11267.77|11267.77|0
1705414500000|2024-01-16 14:15:00|11273.39|11273.39|11269.29|11269.29|11273.5|11273.5|11269.03|11269.03|0
1705414800000|2024-01-16 14:20:00|11271.66|11271.66|11276.54|11276.54|11276.72|11276.72|11270.03|11270.03|0
1705415100000|2024-01-16 14:25:00|11279.17|11279.17|11281.55|11281.55|11282.67|11282.67|11278.81|11278.81|0
1705415400000|2024-01-16 14:30:00|11282.33|11282.33|11297.86|11297.86|11303.4|11303.4|11282.33|11282.33|0
1705415700000|2024-01-16 14:35:00|11299.09|11299.09|11297.68|11297.68|11304.22|11304.22|11290.14|11290.14|0
1705416000000|2024-01-16 14:40:00|11297.46|11297.46|11289.87|11289.87|11297.64|11297.64|11289.36|11289.36|0
1705416300000|2024-01-16 14:45:00|11289.52|11289.52|11291.12|11291.12|11300.69|11300.69|11288.33|11288.33|0
1705416600000|2024-01-16 14:50:00|11290.76|11290.76|11285.87|11285.87|11291.67|11291.67|11285.54|11285.54|0
1705416900000|2024-01-16 14:55:00|11290.61|11290.61|11303.67|11303.67|11304.54|11304.54|11288.42|11288.42|0
1705417200000|2024-01-16 15:00:00|11306.4|11306.4|11306.23|11306.23|11313.78|11313.78|11298.74|11298.74|0
1705417500000|2024-01-16 15:05:00|11306.4|11306.4|11319.99|11319.99|11319.99|11319.99|11306.4|11306.4|0
1705417800000|2024-01-16 15:10:00|11319.92|11319.92|11315.5|11315.5|11321.97|11321.97|11315.5|11315.5|0
1705418100000|2024-01-16 15:15:00|11315.65|11315.65|11313.06|11313.06|11318.19|11318.19|11312.89|11312.89|0
1705418400000|2024-01-16 15:20:00|11313.36|11313.36|11325.81|11325.81|11325.81|11325.81|11313.36|11313.36|0
1705418700000|2024-01-16 15:25:00|11328.18|11328.18|11327.35|11327.35|11333.94|11333.94|11325.88|11325.88|0
1705419000000|2024-01-16 15:30:00|11327.52|11327.52|11325.82|11325.82|11328.22|11328.22|11318.76|11318.76|0
1705419300000|2024-01-16 15:35:00|11325.64|11325.64|11338.29|11338.29|11338.29|11338.29|11324.31|11324.31|0
1705419600000|2024-01-16 15:40:00|11338.55|11338.55|11330.88|11330.88|11343.64|11343.64|11330.88|11330.88|0
1705419900000|2024-01-16 15:45:00|11330.7|11330.7|11326.91|11326.91|11335.6|11335.6|11324.54|11324.54|0
1705420200000|2024-01-16 15:50:00|11326.65|11326.65|11331.91|11331.91|11335.95|11335.95|11326.47|11326.47|0
1705420500000|2024-01-16 15:55:00|11332.09|11332.09|11335.03|11335.03|11338.23|11338.23|11331.3|11331.3|0
1705420800000|2024-01-16 16:00:00|11334.42|11334.42|11321.57|11321.57|11336.68|11336.68|11319.22|11319.22|0
1705421100000|2024-01-16 16:05:00|11319.2|11319.2|11323.75|11323.75|11325.91|11325.91|11318.4|11318.4|0
1705421400000|2024-01-16 16:10:00|11324.1|11324.1|11314.53|11314.53|11324.1|11324.1|11311.22|11311.22|0
1705421700000|2024-01-16 16:15:00|11314.62|11314.62|11313.5|11313.5|11316.32|11316.32|11313.5|11313.5|0
1705422000000|2024-01-16 16:20:00|11313.59|11313.59|11317.13|11317.13|11324.23|11324.23|11313.27|11313.27|0
1705422300000|2024-01-16 16:25:00|11316.79|11316.79|11304.98|11304.98|11316.86|11316.86|11302.79|11302.79|0
1705479300000|2024-01-17 08:15:00|11187.14|11187.14|11202.08|11202.08|11202.08|11202.08|11186.32|11186.32|0
1705479600000|2024-01-17 08:20:00|11199.71|11199.71|11188.89|11188.89|11199.71|11199.71|11185.81|11185.81|0
1705479900000|2024-01-17 08:25:00|11186.52|11186.52|11193.71|11193.71|11193.71|11193.71|11177.61|11177.61|0
1705480200000|2024-01-17 08:30:00|11193.53|11193.53|11169.82|11169.82|11193.53|11193.53|11169.82|11169.82|0
1705480500000|2024-01-17 08:35:00|11170.6|11170.6|11190.65|11190.65|11198.85|11198.85|11167.34|11167.34|0
1705480800000|2024-01-17 08:40:00|11190.56|11190.56|11207.52|11207.52|11216.09|11216.09|11188.4|11188.4|0
1705481100000|2024-01-17 08:45:00|11208.04|11208.04|11186.64|11186.64|11212.89|11212.89|11179.28|11179.28|0
1705481400000|2024-01-17 08:50:00|11186.29|11186.29|11188.22|11188.22|11191.75|11191.75|11179.77|11179.77|0
1705481700000|2024-01-17 08:55:00|11187.87|11187.87|11177.15|11177.15|11187.87|11187.87|11177.15|11177.15|0
1705482000000|2024-01-17 09:00:00|11176.8|11176.8|11164.58|11164.58|11178.58|11178.58|11163.34|11163.34|0
1705482300000|2024-01-17 09:05:00|11166.95|11166.95|11164.42|11164.42|11168.55|11168.55|11164.09|11164.09|0
1705482600000|2024-01-17 09:10:00|11166.79|11166.79|11152.82|11152.82|11168.02|11168.02|11149.91|11149.91|0
1705482900000|2024-01-17 09:15:00|11152.56|11152.56|11159.81|11159.81|11159.81|11159.81|11152.56|11152.56|0
1705483200000|2024-01-17 09:20:00|11160.16|11160.16|11173.79|11173.79|11174.01|11174.01|11160.16|11160.16|0
1705483500000|2024-01-17 09:25:00|11172.92|11172.92|11170.22|11170.22|11176|11176|11161.68|11161.68|0
1705483800000|2024-01-17 09:30:00|11169.87|11169.87|11176.91|11176.91|11176.91|11176.91|11166.59|11166.59|0
1705484100000|2024-01-17 09:35:00|11177.06|11177.06|11166.56|11166.56|11177.58|11177.58|11166.56|11166.56|0
1705484400000|2024-01-17 09:40:00|11166.22|11166.22|11174.94|11174.94|11177.36|11177.36|11166.22|11166.22|0
1705484700000|2024-01-17 09:45:00|11175.23|11175.23|11176.43|11176.43|11176.61|11176.61|11172.3|11172.3|0
1705485000000|2024-01-17 09:50:00|11178.8|11178.8|11184.71|11184.71|11184.71|11184.71|11178.8|11178.8|0
1705485300000|2024-01-17 09:55:00|11182.34|11182.34|11177.34|11177.34|11182.34|11182.34|11167.76|11167.76|0
1705485600000|2024-01-17 10:00:00|11174.97|11174.97|11178.9|11178.9|11178.9|11178.9|11166.09|11166.09|0
1705485900000|2024-01-17 10:05:00|11179.42|11179.42|11178.04|11178.04|11184.51|11184.51|11177.47|11177.47|0
1705486200000|2024-01-17 10:10:00|11178.38|11178.38|11185.91|11185.91|11188.54|11188.54|11178.38|11178.38|0
1705486500000|2024-01-17 10:15:00|11185.65|11185.65|11189.19|11189.19|11189.19|11189.19|11182.59|11182.59|0
1705486800000|2024-01-17 10:20:00|11191.56|11191.56|11191.82|11191.82|11194.63|11194.63|11189.19|11189.19|0
1705487100000|2024-01-17 10:25:00|11191.64|11191.64|11187.2|11187.2|11193.86|11193.86|11187.2|11187.2|0
1705487400000|2024-01-17 10:30:00|11184.83|11184.83|11186.49|11186.49|11186.49|11186.49|11181.06|11181.06|0
1705487700000|2024-01-17 10:35:00|11186.23|11186.23|11190.28|11190.28|11192.65|11192.65|11183.51|11183.51|0
1705488000000|2024-01-17 10:40:00|11190.13|11190.13|11193.16|11193.16|11193.42|11193.42|11182.38|11182.38|0
1705488300000|2024-01-17 10:45:00|11193.25|11193.25|11196.16|11196.16|11203.27|11203.27|11193.25|11193.25|0
1705488600000|2024-01-17 10:50:00|11196.42|11196.42|11201.43|11201.43|11201.51|11201.51|11196.16|11196.16|0
1705488900000|2024-01-17 10:55:00|11201.78|11201.78|11192.26|11192.26|11201.78|11201.78|11192.26|11192.26|0
1705489200000|2024-01-17 11:00:00|11194.63|11194.63|11190.87|11190.87|11197.35|11197.35|11188.92|11188.92|0
1705489500000|2024-01-17 11:05:00|11191.21|11191.21|11194.71|11194.71|11194.9|11194.9|11189.55|11189.55|0
1705489800000|2024-01-17 11:10:00|11192.34|11192.34|11181|11181|11192.34|11192.34|11181|11181|0
1705490100000|2024-01-17 11:15:00|11180.48|11180.48|11173.87|11173.87|11180.91|11180.91|11173.87|11173.87|0
1705490400000|2024-01-17 11:20:00|11171.5|11171.5|11180.93|11180.93|11180.93|11180.93|11171.5|11171.5|0
1705490700000|2024-01-17 11:25:00|11180.84|11180.84|11184.61|11184.61|11186.62|11186.62|11180.74|11180.74|0
1705491000000|2024-01-17 11:30:00|11184.87|11184.87|11182.21|11182.21|11185.22|11185.22|11179.54|11179.54|0
1705491300000|2024-01-17 11:35:00|11179.84|11179.84|11179.51|11179.51|11181.79|11181.79|11177.88|11177.88|0
1705491600000|2024-01-17 11:40:00|11179.25|11179.25|11172.55|11172.55|11179.77|11179.77|11170.09|11170.09|0
1705491900000|2024-01-17 11:45:00|11172.81|11172.81|11174.84|11174.84|11175.72|11175.72|11167.46|11167.46|0
1705492200000|2024-01-17 11:50:00|11175.19|11175.19|11166.29|11166.29|11175.97|11175.97|11166.29|11166.29|0
1705492500000|2024-01-17 11:55:00|11166.64|11166.64|11172.89|11172.89|11172.89|11172.89|11166.45|11166.45|0
1705492800000|2024-01-17 12:00:00|11172.98|11172.98|11177.27|11177.27|11177.27|11177.27|11170.77|11170.77|0
1705493100000|2024-01-17 12:05:00|11177.62|11177.62|11178.43|11178.43|11179.73|11179.73|11171.92|11171.92|0
1705493400000|2024-01-17 12:10:00|11180.8|11180.8|11186.54|11186.54|11188.8|11188.8|11180.8|11180.8|0
1705493700000|2024-01-17 12:15:00|11186.28|11186.28|11191.77|11191.77|11195.28|11195.28|11186.28|11186.28|0
1705494000000|2024-01-17 12:20:00|11190.98|11190.98|11196.61|11196.61|11196.61|11196.61|11187.89|11187.89|0
1705494300000|2024-01-17 12:25:00|11194.24|11194.24|11191.03|11191.03|11196.61|11196.61|11191.03|11191.03|0
1705494600000|2024-01-17 12:30:00|11191.21|11191.21|11202.64|11202.64|11202.9|11202.9|11191.21|11191.21|0
1705494900000|2024-01-17 12:35:00|11202.9|11202.9|11197.36|11197.36|11203.16|11203.16|11197.36|11197.36|0
1705495200000|2024-01-17 12:40:00|11197.17|11197.17|11191.55|11191.55|11197.17|11197.17|11191.21|11191.21|0
1705495500000|2024-01-17 12:45:00|11191.2|11191.2|11184.57|11184.57|11191.2|11191.2|11183.96|11183.96|0
1705495800000|2024-01-17 12:50:00|11184.31|11184.31|11183.83|11183.83|11186.69|11186.69|11183.73|11183.73|0
1705496100000|2024-01-17 12:55:00|11188.57|11188.57|11185.43|11185.43|11192.43|11192.43|11184.8|11184.8|0
1705496400000|2024-01-17 13:00:00|11185.62|11185.62|11178.82|11178.82|11188.61|11188.61|11178.82|11178.82|0
1705496700000|2024-01-17 13:05:00|11179.69|11179.69|11176.91|11176.91|11180.74|11180.74|11175.1|11175.1|0
1705497000000|2024-01-17 13:10:00|11176.98|11176.98|11176.45|11176.45|11177.5|11177.5|11175.13|11175.13|0
1705497300000|2024-01-17 13:15:00|11176.71|11176.71|11179.98|11179.98|11182.35|11182.35|11176.71|11176.71|0
1705497600000|2024-01-17 13:20:00|11182.35|11182.35|11187.01|11187.01|11187.53|11187.53|11182.35|11182.35|0
1705497900000|2024-01-17 13:25:00|11189.38|11189.38|11191.86|11191.86|11192.28|11192.28|11189.38|11189.38|0
1705498200000|2024-01-17 13:30:00|11191.07|11191.07|11201.31|11201.31|11201.31|11201.31|11185.91|11185.91|0
1705498500000|2024-01-17 13:35:00|11201.84|11201.84|11209.63|11209.63|11210.33|11210.33|11201.67|11201.67|0
1705498800000|2024-01-17 13:40:00|11209.89|11209.89|11204.29|11204.29|11210.24|11210.24|11195.26|11195.26|0
1705499100000|2024-01-17 13:45:00|11204.64|11204.64|11201.96|11201.96|11208.58|11208.58|11199.59|11199.59|0
1705499400000|2024-01-17 13:50:00|11201.61|11201.61|11213.95|11213.95|11216.33|11216.33|11200.63|11200.63|0
1705499700000|2024-01-17 13:55:00|11216.33|11216.33|11203.85|11203.85|11216.67|11216.67|11203.85|11203.85|0
1705500000000|2024-01-17 14:00:00|11203.59|11203.59|11212.37|11212.37|11212.37|11212.37|11203.06|11203.06|0
1705500300000|2024-01-17 14:05:00|11217.11|11217.11|11220.35|11220.35|11220.7|11220.7|11215.26|11215.26|0
1705500600000|2024-01-17 14:10:00|11220.17|11220.17|11226.06|11226.06|11226.06|11226.06|11219.65|11219.65|0
1705500900000|2024-01-17 14:15:00|11225.71|11225.71|11223.24|11223.24|11227.68|11227.68|11222.27|11222.27|0
1705501200000|2024-01-17 14:20:00|11223.15|11223.15|11221.46|11221.46|11223.15|11223.15|11219.74|11219.74|0
1705501500000|2024-01-17 14:25:00|11221.12|11221.12|11220.03|11220.03|11224.98|11224.98|11217.53|11217.53|0
1705501800000|2024-01-17 14:30:00|11219.76|11219.76|11217.83|11217.83|11232.99|11232.99|11216.31|11216.31|0
1705502100000|2024-01-17 14:35:00|11216.53|11216.53|11215.51|11215.51|11220.26|11220.26|11213.8|11213.8|0
1705502400000|2024-01-17 14:40:00|11216.03|11216.03|11204.44|11204.44|11216.03|11216.03|11204.09|11204.09|0
1705502700000|2024-01-17 14:45:00|11202.07|11202.07|11201.22|11201.22|11207.86|11207.86|11196.89|11196.89|0
1705503000000|2024-01-17 14:50:00|11201.48|11201.48|11195.22|11195.22|11201.74|11201.74|11194.96|11194.96|0
1705503300000|2024-01-17 14:55:00|11194.87|11194.87|11187.38|11187.38|11195.99|11195.99|11186.24|11186.24|0
1705503600000|2024-01-17 15:00:00|11185.01|11185.01|11183.94|11183.94|11193.58|11193.58|11180.5|11180.5|0
1705503900000|2024-01-17 15:05:00|11183.85|11183.85|11189.18|11189.18|11192.73|11192.73|11180.35|11180.35|0
1705504200000|2024-01-17 15:10:00|11188.83|11188.83|11199.14|11199.14|11199.14|11199.14|11188.17|11188.17|0
1705504500000|2024-01-17 15:15:00|11199.23|11199.23|11205.25|11205.25|11208.22|11208.22|11196.73|11196.73|0
1705504800000|2024-01-17 15:20:00|11204.72|11204.72|11208.21|11208.21|11209.79|11209.79|11200.4|11200.4|0
1705505100000|2024-01-17 15:25:00|11208.56|11208.56|11220.32|11220.32|11220.49|11220.49|11208.56|11208.56|0
1705505400000|2024-01-17 15:30:00|11220.14|11220.14|11228.64|11228.64|11230.4|11230.4|11219.7|11219.7|0
1705505700000|2024-01-17 15:35:00|11228.99|11228.99|11240.55|11240.55|11240.55|11240.55|11228.03|11228.03|0
1705506000000|2024-01-17 15:40:00|11240.36|11240.36|11231.64|11231.64|11240.36|11240.36|11229.53|11229.53|0
1705506300000|2024-01-17 15:45:00|11231.9|11231.9|11239.21|11239.21|11239.21|11239.21|11231.82|11231.82|0
1705506600000|2024-01-17 15:50:00|11239.73|11239.73|11233.18|11233.18|11242.71|11242.71|11232.48|11232.48|0
1705506900000|2024-01-17 15:55:00|11233|11233|11231.73|11231.73|11238.37|11238.37|11228.53|11228.53|0
1705507200000|2024-01-17 16:00:00|11229.18|11229.18|11226.12|11226.12|11232.29|11232.29|11225.6|11225.6|0
1705507500000|2024-01-17 16:05:00|11226.3|11226.3|11230.36|11230.36|11230.36|11230.36|11225.95|11225.95|0
1705507800000|2024-01-17 16:10:00|11227.99|11227.99|11231.94|11231.94|11232.54|11232.54|11227.44|11227.44|0
1705508100000|2024-01-17 16:15:00|11232.03|11232.03|11233.95|11233.95|11233.95|11233.95|11229.92|11229.92|0
1705508400000|2024-01-17 16:20:00|11234.21|11234.21|11247.33|11247.33|11247.85|11247.85|11234.21|11234.21|0
1705508700000|2024-01-17 16:25:00|11247.41|11247.41|11246.8|11246.8|11250.99|11250.99|11242.7|11242.7|0
1705565700000|2024-01-18 08:15:00|11253.11|11253.11|11269.01|11269.01|11272.23|11272.23|11252.07|11252.07|0
1705566000000|2024-01-18 08:20:00|11273.76|11273.76|11277.2|11277.2|11278.19|11278.19|11269.73|11269.73|0
1705566300000|2024-01-18 08:25:00|11279.11|11279.11|11264.94|11264.94|11279.46|11279.46|11263.03|11263.03|0
1705566600000|2024-01-18 08:30:00|11265.48|11265.48|11280.59|11280.59|11280.59|11280.59|11265.48|11265.48|0
1705566900000|2024-01-18 08:35:00|11279.57|11279.57|11267.08|11267.08|11282.72|11282.72|11267.08|11267.08|0
1705567200000|2024-01-18 08:40:00|11269.45|11269.45|11263.03|11263.03|11269.45|11269.45|11263.03|11263.03|0
1705567500000|2024-01-18 08:45:00|11260.66|11260.66|11252.35|11252.35|11260.66|11260.66|11250.45|11250.45|0
1705567800000|2024-01-18 08:50:00|11249.46|11249.46|11249.78|11249.78|11252.66|11252.66|11244.02|11244.02|0
1705568100000|2024-01-18 08:55:00|11249.55|11249.55|11249.44|11249.44|11250.6|11250.6|11243|11243|0
1705568400000|2024-01-18 09:00:00|11249.09|11249.09|11272.23|11272.23|11272.23|11272.23|11248.31|11248.31|0
1705568700000|2024-01-18 09:05:00|11274.31|11274.31|11276.02|11276.02|11276.51|11276.51|11273.1|11273.1|0
1705569000000|2024-01-18 09:10:00|11275.84|11275.84|11278.57|11278.57|11281.77|11281.77|11275.84|11275.84|0
1705569300000|2024-01-18 09:15:00|11278.22|11278.22|11273.67|11273.67|11278.22|11278.22|11273.55|11273.55|0
1705569600000|2024-01-18 09:20:00|11273.84|11273.84|11265.6|11265.6|11274.38|11274.38|11264.47|11264.47|0
1705569900000|2024-01-18 09:25:00|11265.42|11265.42|11260.61|11260.61|11266.29|11266.29|11259.67|11259.67|0
1705570200000|2024-01-18 09:30:00|11260.79|11260.79|11263.85|11263.85|11266|11266|11260.43|11260.43|0
1705570500000|2024-01-18 09:35:00|11263.5|11263.5|11263.64|11263.64|11263.64|11263.64|11258.06|11258.06|0
1705570800000|2024-01-18 09:40:00|11263.99|11263.99|11266.6|11266.6|11266.6|11266.6|11260.9|11260.9|0
1705571100000|2024-01-18 09:45:00|11266.96|11266.96|11259.52|11259.52|11268.41|11268.41|11256.37|11256.37|0
1705571400000|2024-01-18 09:50:00|11259.8|11259.8|11285.27|11285.27|11285.27|11285.27|11259.53|11259.53|0
1705571700000|2024-01-18 09:55:00|11286.57|11286.57|11290.57|11290.57|11290.57|11290.57|11282.83|11282.83|0
1705572000000|2024-01-18 10:00:00|11290.66|11290.66|11291.32|11291.32|11292.11|11292.11|11288.71|11288.71|0
1705572300000|2024-01-18 10:05:00|11291.47|11291.47|11301.2|11301.2|11301.38|11301.38|11290.94|11290.94|0
1705572600000|2024-01-18 10:10:00|11300.16|11300.16|11282.23|11282.23|11300.16|11300.16|11282.23|11282.23|0
1705572900000|2024-01-18 10:15:00|11281.71|11281.71|11289.16|11289.16|11289.16|11289.16|11281.71|11281.71|0
1705573200000|2024-01-18 10:20:00|11288.64|11288.64|11285.03|11285.03|11288.64|11288.64|11281.88|11281.88|0
1705573500000|2024-01-18 10:25:00|11285.1|11285.1|11280.79|11280.79|11285.46|11285.46|11278.25|11278.25|0
1705573800000|2024-01-18 10:30:00|11280.61|11280.61|11279.99|11279.99|11285.61|11285.61|11275.49|11275.49|0
1705574100000|2024-01-18 10:35:00|11279.47|11279.47|11272.32|11272.32|11279.47|11279.47|11270.47|11270.47|0
1705574400000|2024-01-18 10:40:00|11272.06|11272.06|11279.47|11279.47|11279.47|11279.47|11272.06|11272.06|0
1705574700000|2024-01-18 10:45:00|11279.55|11279.55|11277.99|11277.99|11279.64|11279.64|11275.51|11275.51|0
1705575000000|2024-01-18 10:50:00|11278.34|11278.34|11276.28|11276.28|11278.34|11278.34|11276.28|11276.28|0
1705575300000|2024-01-18 10:55:00|11278.65|11278.65|11271.11|11271.11|11278.65|11278.65|11271.06|11271.06|0
1705575600000|2024-01-18 11:00:00|11270.76|11270.76|11273.6|11273.6|11273.6|11273.6|11270.69|11270.69|0
1705575900000|2024-01-18 11:05:00|11273.45|11273.45|11271.75|11271.75|11273.81|11273.81|11269.02|11269.02|0
1705576200000|2024-01-18 11:10:00|11271.67|11271.67|11274.85|11274.85|11274.85|11274.85|11268.66|11268.66|0
1705576500000|2024-01-18 11:15:00|11274.56|11274.56|11274.82|11274.82|11276.23|11276.23|11273.16|11273.16|0
1705576800000|2024-01-18 11:20:00|11277.19|11277.19|11277.67|11277.67|11279.56|11279.56|11277.19|11277.19|0
1705577100000|2024-01-18 11:25:00|11280.04|11280.04|11289.54|11289.54|11291.74|11291.74|11278.7|11278.7|0
1705577400000|2024-01-18 11:30:00|11287.17|11287.17|11288.96|11288.96|11292.99|11292.99|11284.97|11284.97|0
1705577700000|2024-01-18 11:35:00|11291.34|11291.34|11294.5|11294.5|11294.85|11294.85|11291.34|11291.34|0
1705578000000|2024-01-18 11:40:00|11296.87|11296.87|11307.88|11307.88|11308.06|11308.06|11296.87|11296.87|0
1705578300000|2024-01-18 11:45:00|11305.51|11305.51|11299.87|11299.87|11307.48|11307.48|11299.8|11299.8|0
1705578600000|2024-01-18 11:50:00|11300.22|11300.22|11301.89|11301.89|11301.89|11301.89|11296.97|11296.97|0
1705578900000|2024-01-18 11:55:00|11304.79|11304.79|11303.48|11303.48|11309.89|11309.89|11301.74|11301.74|0
1705579200000|2024-01-18 12:00:00|11302.78|11302.78|11304.1|11304.1|11307.58|11307.58|11301.38|11301.38|0
1705579500000|2024-01-18 12:05:00|11304.64|11304.64|11312.35|11312.35|11314.72|11314.72|11304.46|11304.46|0
1705579800000|2024-01-18 12:10:00|11312.69|11312.69|11310.76|11310.76|11316.48|11316.48|11310.76|11310.76|0
1705580100000|2024-01-18 12:15:00|11311.12|11311.12|11312.69|11312.69|11312.99|11312.99|11310.18|11310.18|0
1705580400000|2024-01-18 12:20:00|11312.35|11312.35|11324.97|11324.97|11324.97|11324.97|11312.35|11312.35|0
1705580700000|2024-01-18 12:25:00|11325.32|11325.32|11334.93|11334.93|11334.93|11334.93|11323.14|11323.14|0
1705581000000|2024-01-18 12:30:00|11334.75|11334.75|11327.86|11327.86|11335.06|11335.06|11327.53|11327.53|0
1705581300000|2024-01-18 12:35:00|11328.12|11328.12|11339.5|11339.5|11340.78|11340.78|11328.12|11328.12|0
1705581600000|2024-01-18 12:40:00|11338.54|11338.54|11334.65|11334.65|11338.54|11338.54|11333.5|11333.5|0
1705581900000|2024-01-18 12:45:00|11337.02|11337.02|11337.94|11337.94|11338.29|11338.29|11334.85|11334.85|0
1705582200000|2024-01-18 12:50:00|11337.72|11337.72|11337.38|11337.38|11337.73|11337.73|11334.48|11334.48|0
1705582500000|2024-01-18 12:55:00|11337.2|11337.2|11327.71|11327.71|11337.2|11337.2|11327.71|11327.71|0
1705582800000|2024-01-18 13:00:00|11327.89|11327.89|11327.8|11327.8|11327.98|11327.98|11323.06|11323.06|0
1705583100000|2024-01-18 13:05:00|11328.06|11328.06|11322.01|11322.01|11328.06|11328.06|11322.01|11322.01|0
1705583400000|2024-01-18 13:10:00|11322.36|11322.36|11314.11|11314.11|11322.67|11322.67|11314.11|11314.11|0
1705583700000|2024-01-18 13:15:00|11313.85|11313.85|11315.44|11315.44|11319.82|11319.82|11313.85|11313.85|0
1705584000000|2024-01-18 13:20:00|11317.81|11317.81|11315.1|11315.1|11318.16|11318.16|11314.91|11314.91|0
1705584300000|2024-01-18 13:25:00|11314.75|11314.75|11320.73|11320.73|11321.22|11321.22|11314.75|11314.75|0
1705584600000|2024-01-18 13:30:00|11320.64|11320.64|11312.17|11312.17|11320.94|11320.94|11312.17|11312.17|0
1705584900000|2024-01-18 13:35:00|11312.43|11312.43|11311.47|11311.47|11316.75|11316.75|11308.93|11308.93|0
1705585200000|2024-01-18 13:40:00|11311.13|11311.13|11307.73|11307.73|11314.48|11314.48|11305.36|11305.36|0
1705585500000|2024-01-18 13:45:00|11307.99|11307.99|11305.34|11305.34|11313.26|11313.26|11304.07|11304.07|0
1705585800000|2024-01-18 13:50:00|11304.64|11304.64|11305.46|11305.46|11307.88|11307.88|11302.62|11302.62|0
1705586100000|2024-01-18 13:55:00|11305.81|11305.81|11320.06|11320.06|11320.06|11320.06|11305.45|11305.45|0
1705586400000|2024-01-18 14:00:00|11320.24|11320.24|11325.49|11325.49|11329.26|11329.26|11320.24|11320.24|0
1705586700000|2024-01-18 14:05:00|11327.86|11327.86|11327.37|11327.37|11330.32|11330.32|11323.12|11323.12|0
1705587000000|2024-01-18 14:10:00|11329.75|11329.75|11332.77|11332.77|11334.53|11334.53|11327.14|11327.14|0
1705587300000|2024-01-18 14:15:00|11335.14|11335.14|11343.88|11343.88|11343.88|11343.88|11335.14|11335.14|0
1705587600000|2024-01-18 14:20:00|11343.81|11343.81|11339.2|11339.2|11343.81|11343.81|11338.01|11338.01|0
1705587900000|2024-01-18 14:25:00|11336.83|11336.83|11339.45|11339.45|11339.98|11339.98|11336.83|11336.83|0
1705588200000|2024-01-18 14:30:00|11340.49|11340.49|11359.59|11359.59|11359.59|11359.59|11339.06|11339.06|0
1705588500000|2024-01-18 14:35:00|11357.58|11357.58|11367.79|11367.79|11373.78|11373.78|11357.32|11357.32|0
1705588800000|2024-01-18 14:40:00|11367.97|11367.97|11367.11|11367.11|11376.48|11376.48|11366.76|11366.76|0
1705589100000|2024-01-18 14:45:00|11364.48|11364.48|11374.46|11374.46|11374.46|11374.46|11355.92|11355.92|0
1705589400000|2024-01-18 14:50:00|11374.81|11374.81|11377.67|11377.67|11382.41|11382.41|11374.3|11374.3|0
1705589700000|2024-01-18 14:55:00|11374.78|11374.78|11375.56|11375.56|11379.32|11379.32|11371.72|11371.72|0
1705590000000|2024-01-18 15:00:00|11375.92|11375.92|11370.31|11370.31|11378.57|11378.57|11369.22|11369.22|0
1705590300000|2024-01-18 15:05:00|11370.16|11370.16|11367.56|11367.56|11374.93|11374.93|11366.76|11366.76|0
1705590600000|2024-01-18 15:10:00|11367.38|11367.38|11365.92|11365.92|11368.57|11368.57|11363.12|11363.12|0
1705590900000|2024-01-18 15:15:00|11366|11366|11367.73|11367.73|11374.73|11374.73|11366|11366|0
1705591200000|2024-01-18 15:20:00|11367.99|11367.99|11358.39|11358.39|11368.32|11368.32|11358.39|11358.39|0
1705591500000|2024-01-18 15:25:00|11357.7|11357.7|11360.95|11360.95|11363.49|11363.49|11355.15|11355.15|0
1705591800000|2024-01-18 15:30:00|11361.12|11361.12|11360.53|11360.53|11367.54|11367.54|11357.54|11357.54|0
1705592100000|2024-01-18 15:35:00|11360.62|11360.62|11371.23|11371.23|11371.75|11371.75|11360.62|11360.62|0
1705592400000|2024-01-18 15:40:00|11371.51|11371.51|11368.75|11368.75|11375.18|11375.18|11368.75|11368.75|0
1705592700000|2024-01-18 15:45:00|11368.82|11368.82|11371.51|11371.51|11371.51|11371.51|11363.07|11363.07|0
1705593000000|2024-01-18 15:50:00|11371.77|11371.77|11366.69|11366.69|11374.14|11374.14|11364.56|11364.56|0
1705593300000|2024-01-18 15:55:00|11364.32|11364.32|11368.14|11368.14|11368.83|11368.83|11364.32|11364.32|0
1705593600000|2024-01-18 16:00:00|11368.07|11368.07|11370.04|11370.04|11372.06|11372.06|11365.91|11365.91|0
1705593900000|2024-01-18 16:05:00|11370.3|11370.3|11376.31|11376.31|11377.2|11377.2|11368.61|11368.61|0
1705594200000|2024-01-18 16:10:00|11375.77|11375.77|11380.74|11380.74|11384.16|11384.16|11375.77|11375.77|0
1705594500000|2024-01-18 16:15:00|11381|11381|11385.03|11385.03|11386.5|11386.5|11381|11381|0
1705594800000|2024-01-18 16:20:00|11384.85|11384.85|11382.45|11382.45|11385.71|11385.71|11381.66|11381.66|0
1705595100000|2024-01-18 16:25:00|11382.19|11382.19|11370.18|11370.18|11382.63|11382.63|11365.44|11365.44|0
1705652100000|2024-01-19 08:15:00|11508.09|11508.09|11490.13|11490.13|11510.86|11510.86|11488.39|11488.39|0
1705652400000|2024-01-19 08:20:00|11490.49|11490.49|11492.73|11492.73|11497.83|11497.83|11490.49|11490.49|0
1705652700000|2024-01-19 08:25:00|11487.99|11487.99|11482.68|11482.68|11492.8|11492.8|11480.31|11480.31|0
1705653000000|2024-01-19 08:30:00|11481.99|11481.99|11487.67|11487.67|11487.67|11487.67|11478.73|11478.73|0
1705653300000|2024-01-19 08:35:00|11487.33|11487.33|11490.09|11490.09|11493.78|11493.78|11485.24|11485.24|0
1705653600000|2024-01-19 08:40:00|11490.44|11490.44|11469.5|11469.5|11490.44|11490.44|11469.15|11469.15|0
1705653900000|2024-01-19 08:45:00|11470.28|11470.28|11481.59|11481.59|11481.85|11481.85|11469.3|11469.3|0
1705654200000|2024-01-19 08:50:00|11481.41|11481.41|11472.07|11472.07|11484.14|11484.14|11472.07|11472.07|0
1705654500000|2024-01-19 08:55:00|11471.89|11471.89|11482.65|11482.65|11482.65|11482.65|11470.63|11470.63|0
1705654800000|2024-01-19 09:00:00|11482.3|11482.3|11480.86|11480.86|11485.33|11485.33|11480.86|11480.86|0
1705655100000|2024-01-19 09:05:00|11480.69|11480.69|11479.06|11479.06|11481.04|11481.04|11477.77|11477.77|0
1705655400000|2024-01-19 09:10:00|11479.41|11479.41|11477.69|11477.69|11482.69|11482.69|11470.78|11470.78|0
1705655700000|2024-01-19 09:15:00|11477.86|11477.86|11475.88|11475.88|11479|11479|11474.26|11474.26|0
1705656000000|2024-01-19 09:20:00|11475.54|11475.54|11459.19|11459.19|11475.54|11475.54|11458.31|11458.31|0
1705656300000|2024-01-19 09:25:00|11459.89|11459.89|11458.6|11458.6|11463.12|11463.12|11458.6|11458.6|0
1705656600000|2024-01-19 09:30:00|11458.94|11458.94|11441.81|11441.81|11458.94|11458.94|11441.81|11441.81|0
1705656900000|2024-01-19 09:35:00|11442.5|11442.5|11443.51|11443.51|11449.68|11449.68|11441.32|11441.32|0
1705657200000|2024-01-19 09:40:00|11445.88|11445.88|11439.52|11439.52|11452.15|11452.15|11439.24|11439.24|0
1705657500000|2024-01-19 09:45:00|11439.62|11439.62|11455.19|11455.19|11455.19|11455.19|11436|11436|0
1705657800000|2024-01-19 09:50:00|11450.45|11450.45|11457.67|11457.67|11457.96|11457.96|11450.45|11450.45|0
1705658100000|2024-01-19 09:55:00|11457.32|11457.32|11449.6|11449.6|11457.32|11457.32|11446.76|11446.76|0
1705658400000|2024-01-19 10:00:00|11447.23|11447.23|11454.52|11454.52|11454.52|11454.52|11444.95|11444.95|0
1705658700000|2024-01-19 10:05:00|11455.04|11455.04|11465.32|11465.32|11466.97|11466.97|11455.04|11455.04|0
1705659000000|2024-01-19 10:10:00|11464.95|11464.95|11465.3|11465.3|11465.3|11465.3|11464.95|11464.95|0
1705659300000|2024-01-19 10:15:00|11464.78|11464.78|11456.66|11456.66|11465.56|11465.56|11448.98|11448.98|0
1705659600000|2024-01-19 10:20:00|11456.84|11456.84|11459.68|11459.68|11462.76|11462.76|11456.84|11456.84|0
1705659900000|2024-01-19 10:25:00|11459.5|11459.5|11462.4|11462.4|11462.75|11462.75|11457.66|11457.66|0
1705660200000|2024-01-19 10:30:00|11463.1|11463.1|11463.53|11463.53|11466.51|11466.51|11461.26|11461.26|0
1705660500000|2024-01-19 10:35:00|11463.6|11463.6|11461.18|11461.18|11467.2|11467.2|11461.18|11461.18|0
1705660800000|2024-01-19 10:40:00|11461.25|11461.25|11458.34|11458.34|11461.51|11461.51|11458.34|11458.34|0
1705661100000|2024-01-19 10:45:00|11457.64|11457.64|11464.46|11464.46|11464.46|11464.46|11457.29|11457.29|0
1705661400000|2024-01-19 10:50:00|11464.2|11464.2|11473.04|11473.04|11476.36|11476.36|11464.2|11464.2|0
1705661700000|2024-01-19 10:55:00|11472.86|11472.86|11472.59|11472.59|11473.22|11473.22|11467.66|11467.66|0
1705662000000|2024-01-19 11:00:00|11472.37|11472.37|11474.09|11474.09|11474.8|11474.8|11465.29|11465.29|0
1705662300000|2024-01-19 11:05:00|11473.91|11473.91|11476.44|11476.44|11476.44|11476.44|11472.88|11472.88|0
1705662600000|2024-01-19 11:10:00|11476.18|11476.18|11477.15|11477.15|11477.15|11477.15|11475.84|11475.84|0
1705662900000|2024-01-19 11:15:00|11477.93|11477.93|11473.55|11473.55|11478.45|11478.45|11473.3|11473.3|0
1705663200000|2024-01-19 11:20:00|11473.37|11473.37|11470.23|11470.23|11473.89|11473.89|11469.69|11469.69|0
1705663500000|2024-01-19 11:25:00|11471.91|11471.91|11459.46|11459.46|11471.91|11471.91|11459.46|11459.46|0
1705663800000|2024-01-19 11:30:00|11458.42|11458.42|11458.41|11458.41|11462.53|11462.53|11457.88|11457.88|0
1705664100000|2024-01-19 11:35:00|11458.06|11458.06|11458.1|11458.1|11458.44|11458.44|11457.63|11457.63|0
1705664400000|2024-01-19 11:40:00|11458.32|11458.32|11458.53|11458.53|11458.88|11458.88|11455.97|11455.97|0
1705664700000|2024-01-19 11:45:00|11460.9|11460.9|11465.56|11465.56|11467.47|11467.47|11460.9|11460.9|0
1705665000000|2024-01-19 11:50:00|11465.64|11465.64|11464.54|11464.54|11465.64|11465.64|11464.36|11464.36|0
1705665300000|2024-01-19 11:55:00|11464.36|11464.36|11456.7|11456.7|11464.36|11464.36|11456.35|11456.35|0
1705665600000|2024-01-19 12:00:00|11456.35|11456.35|11458.54|11458.54|11460.49|11460.49|11456.35|11456.35|0
1705665900000|2024-01-19 12:05:00|11460.91|11460.91|11465.19|11465.19|11465.19|11465.19|11460.45|11460.45|0
1705666200000|2024-01-19 12:10:00|11465.37|11465.37|11463.02|11463.02|11466.07|11466.07|11463.02|11463.02|0
1705666500000|2024-01-19 12:15:00|11463.2|11463.2|11459.21|11459.21|11463.2|11463.2|11456.81|11456.81|0
1705666800000|2024-01-19 12:20:00|11459.12|11459.12|11458.8|11458.8|11459.67|11459.67|11458.8|11458.8|0
1705667100000|2024-01-19 12:25:00|11458.7|11458.7|11464.94|11464.94|11464.94|11464.94|11456.33|11456.33|0
1705667400000|2024-01-19 12:30:00|11464.59|11464.59|11463.26|11463.26|11467.49|11467.49|11460.54|11460.54|0
1705667700000|2024-01-19 12:35:00|11463.52|11463.52|11461.54|11461.54|11463.78|11463.78|11461.01|11461.01|0
1705668000000|2024-01-19 12:40:00|11461.18|11461.18|11462.94|11462.94|11463.19|11463.19|11460.82|11460.82|0
1705668300000|2024-01-19 12:45:00|11463.08|11463.08|11465.16|11465.16|11465.47|11465.47|11463.08|11463.08|0
1705668600000|2024-01-19 12:50:00|11465.34|11465.34|11461.52|11461.52|11465.72|11465.72|11461.52|11461.52|0
1705668900000|2024-01-19 12:55:00|11460.82|11460.82|11463.29|11463.29|11464.42|11464.42|11460.82|11460.82|0
1705669200000|2024-01-19 13:00:00|11463.03|11463.03|11471.68|11471.68|11471.68|11471.68|11463.03|11463.03|0
1705669500000|2024-01-19 13:05:00|11471.5|11471.5|11469.91|11469.91|11474.42|11474.42|11469.21|11469.21|0
1705669800000|2024-01-19 13:10:00|11470.09|11470.09|11465.86|11465.86|11470.6|11470.6|11465.86|11465.86|0
1705670100000|2024-01-19 13:15:00|11468.23|11468.23|11469.48|11469.48|11470.02|11470.02|11464.97|11464.97|0
1705670400000|2024-01-19 13:20:00|11469.74|11469.74|11465.61|11465.61|11472.22|11472.22|11464.93|11464.93|0
1705670700000|2024-01-19 13:25:00|11466.3|11466.3|11463.1|11463.1|11466.3|11466.3|11462.41|11462.41|0
1705671000000|2024-01-19 13:30:00|11460.73|11460.73|11461.81|11461.81|11462.91|11462.91|11455.19|11455.19|0
1705671300000|2024-01-19 13:35:00|11461.96|11461.96|11460.27|11460.27|11462.05|11462.05|11460.27|11460.27|0
1705671600000|2024-01-19 13:40:00|11460.09|11460.09|11456.92|11456.92|11460.09|11460.09|11456.92|11456.92|0
1705671900000|2024-01-19 13:45:00|11456.82|11456.82|11455.73|11455.73|11457.22|11457.22|11455.73|11455.73|0
1705672200000|2024-01-19 13:50:00|11455.58|11455.58|11459.94|11459.94|11460.02|11460.02|11455.58|11455.58|0
1705672500000|2024-01-19 13:55:00|11459.77|11459.77|11460.04|11460.04|11461.97|11461.97|11458.2|11458.2|0
1705672800000|2024-01-19 14:00:00|11458.99|11458.99|11462.91|11462.91|11462.91|11462.91|11458.67|11458.67|0
1705673100000|2024-01-19 14:05:00|11462.83|11462.83|11457.2|11457.2|11462.83|11462.83|11454.41|11454.41|0
1705673400000|2024-01-19 14:10:00|11457.03|11457.03|11446.57|11446.57|11457.03|11457.03|11446.57|11446.57|0
1705673700000|2024-01-19 14:15:00|11446.5|11446.5|11445.51|11445.51|11448.98|11448.98|11445.45|11445.45|0
1705674000000|2024-01-19 14:20:00|11446.21|11446.21|11457.15|11457.15|11457.15|11457.15|11446.21|11446.21|0
1705674300000|2024-01-19 14:25:00|11456.88|11456.88|11446.68|11446.68|11456.88|11456.88|11446.34|11446.34|0
1705674600000|2024-01-19 14:30:00|11447.4|11447.4|11447.13|11447.13|11455.48|11455.48|11446.08|11446.08|0
1705674900000|2024-01-19 14:35:00|11447.47|11447.47|11444.81|11444.81|11449.21|11449.21|11443.35|11443.35|0
1705675200000|2024-01-19 14:40:00|11444.12|11444.12|11427.61|11427.61|11446.96|11446.96|11427.61|11427.61|0
1705675500000|2024-01-19 14:45:00|11427.96|11427.96|11417.03|11417.03|11427.96|11427.96|11417.03|11417.03|0
1705675800000|2024-01-19 14:50:00|11418.07|11418.07|11436.41|11436.41|11436.67|11436.67|11417.81|11417.81|0
1705676100000|2024-01-19 14:55:00|11435.88|11435.88|11439.48|11439.48|11439.48|11439.48|11434.59|11434.59|0
1705676400000|2024-01-19 15:00:00|11442.21|11442.21|11434.9|11434.9|11448.7|11448.7|11434.56|11434.56|0
1705676700000|2024-01-19 15:05:00|11434.38|11434.38|11424.8|11424.8|11435.33|11435.33|11424.8|11424.8|0
1705677000000|2024-01-19 15:10:00|11427.17|11427.17|11420.62|11420.62|11432.06|11432.06|11419.92|11419.92|0
1705677300000|2024-01-19 15:15:00|11422.99|11422.99|11430.04|11430.04|11432.93|11432.93|11422.99|11422.99|0
1705677600000|2024-01-19 15:20:00|11432.41|11432.41|11421.08|11421.08|11435.5|11435.5|11420.62|11420.62|0
1705677900000|2024-01-19 15:25:00|11423.45|11423.45|11426.2|11426.2|11426.2|11426.2|11420.13|11420.13|0
1705678200000|2024-01-19 15:30:00|11423.83|11423.83|11420.06|11420.06|11424.61|11424.61|11416.89|11416.89|0
1705678500000|2024-01-19 15:35:00|11420.32|11420.32|11418.78|11418.78|11424.94|11424.94|11413.35|11413.35|0
1705678800000|2024-01-19 15:40:00|11417.74|11417.74|11418.27|11418.27|11421.25|11421.25|11417.05|11417.05|0
1705679100000|2024-01-19 15:45:00|11418.37|11418.37|11426.84|11426.84|11427.34|11427.34|11417.15|11417.15|0
1705679400000|2024-01-19 15:50:00|11426.06|11426.06|11426.68|11426.68|11432.71|11432.71|11422.59|11422.59|0
1705679700000|2024-01-19 15:55:00|11426.75|11426.75|11418.59|11418.59|11429.12|11429.12|11418.59|11418.59|0
1705680000000|2024-01-19 16:00:00|11418.85|11418.85|11416.23|11416.23|11419.45|11419.45|11412.65|11412.65|0
1705680300000|2024-01-19 16:05:00|11416.09|11416.09|11422.6|11422.6|11423.95|11423.95|11414.15|11414.15|0
1705680600000|2024-01-19 16:10:00|11422.95|11422.95|11428.94|11428.94|11432.57|11432.57|11422.95|11422.95|0
1705680900000|2024-01-19 16:15:00|11431.31|11431.31|11431.46|11431.46|11435.68|11435.68|11429.05|11429.05|0
1705681200000|2024-01-19 16:20:00|11431.64|11431.64|11429.2|11429.2|11434.36|11434.36|11429.2|11429.2|0
1705681500000|2024-01-19 16:25:00|11429.46|11429.46|11423.76|11423.76|11434.45|11434.45|11423.7|11423.7|0
1705911300000|2024-01-22 08:15:00|11435.36|11435.36|11433.72|11433.72|11459.17|11459.17|11432.69|11432.69|0
1705911600000|2024-01-22 08:20:00|11433.5|11433.5|11459.07|11459.07|11459.07|11459.07|11433.5|11433.5|0
1705911900000|2024-01-22 08:25:00|11461.44|11461.44|11462.23|11462.23|11468.89|11468.89|11456.7|11456.7|0
1705912200000|2024-01-22 08:30:00|11462.09|11462.09|11463.38|11463.38|11463.64|11463.64|11457.67|11457.67|0
1705912500000|2024-01-22 08:35:00|11458.64|11458.64|11452.12|11452.12|11458.64|11458.64|11450.05|11450.05|0
1705912800000|2024-01-22 08:40:00|11451.08|11451.08|11448.9|11448.9|11452.4|11452.4|11444.08|11444.08|0
1705913100000|2024-01-22 08:45:00|11448.56|11448.56|11436.11|11436.11|11449.37|11449.37|11430.03|11430.03|0
1705913400000|2024-01-22 08:50:00|11436.37|11436.37|11438.88|11438.88|11439.77|11439.77|11433.88|11433.88|0
1705913700000|2024-01-22 08:55:00|11439.23|11439.23|11438.73|11438.73|11448.97|11448.97|11437.95|11437.95|0
1705914000000|2024-01-22 09:00:00|11441.1|11441.1|11447.7|11447.7|11450.41|11450.41|11438.73|11438.73|0
1705914300000|2024-01-22 09:05:00|11447.63|11447.63|11447.25|11447.25|11448.78|11448.78|11444.77|11444.77|0
1705914600000|2024-01-22 09:10:00|11447.07|11447.07|11455.34|11455.34|11455.62|11455.62|11446.77|11446.77|0
1705914900000|2024-01-22 09:15:00|11455.6|11455.6|11458.09|11458.09|11466.03|11466.03|11454.02|11454.02|0
1705915200000|2024-01-22 09:20:00|11457.57|11457.57|11454.96|11454.96|11458.17|11458.17|11452.94|11452.94|0
1705915500000|2024-01-22 09:25:00|11457.33|11457.33|11456.01|11456.01|11461.99|11461.99|11456.01|11456.01|0
1705915800000|2024-01-22 09:30:00|11456.19|11456.19|11455.41|11455.41|11457.03|11457.03|11451.49|11451.49|0
1705916100000|2024-01-22 09:35:00|11455.23|11455.23|11452.01|11452.01|11455.23|11455.23|11448.42|11448.42|0
1705916400000|2024-01-22 09:40:00|11451.75|11451.75|11449.82|11449.82|11452.62|11452.62|11449.56|11449.56|0
1705916700000|2024-01-22 09:45:00|11450|11450|11440.84|11440.84|11450|11450|11440.84|11440.84|0
1705917000000|2024-01-22 09:50:00|11441.62|11441.62|11447.96|11447.96|11452.7|11452.7|11441.62|11441.62|0
1705917300000|2024-01-22 09:55:00|11447.78|11447.78|11443|11443|11447.78|11447.78|11443|11443|0
1705917600000|2024-01-22 10:00:00|11443.7|11443.7|11444.7|11444.7|11446.07|11446.07|11443.7|11443.7|0
1705917900000|2024-01-22 10:05:00|11444.96|11444.96|11455.87|11455.87|11456.13|11456.13|11444.87|11444.87|0
1705918200000|2024-01-22 10:10:00|11458.24|11458.24|11462.12|11462.12|11462.12|11462.12|11456.47|11456.47|0
1705918500000|2024-01-22 10:15:00|11462.48|11462.48|11447.91|11447.91|11462.48|11462.48|11447.39|11447.39|0
1705918800000|2024-01-22 10:20:00|11447.73|11447.73|11452.33|11452.33|11452.51|11452.51|11447.73|11447.73|0
1705919100000|2024-01-22 10:25:00|11452.69|11452.69|11452.86|11452.86|11453.3|11453.3|11450.32|11450.32|0
1705919400000|2024-01-22 10:30:00|11450.31|11450.31|11444.66|11444.66|11450.31|11450.31|11444.2|11444.2|0
1705919700000|2024-01-22 10:35:00|11445.18|11445.18|11441.4|11441.4|11445.18|11445.18|11439.03|11439.03|0
1705920000000|2024-01-22 10:40:00|11440.88|11440.88|11436.32|11436.32|11441.76|11441.76|11436.32|11436.32|0
1705920300000|2024-01-22 10:45:00|11435.86|11435.86|11439.76|11439.76|11442.13|11442.13|11435.55|11435.55|0
1705920600000|2024-01-22 10:50:00|11440.02|11440.02|11441.74|11441.74|11442|11442|11439.35|11439.35|0
1705920900000|2024-01-22 10:55:00|11441.48|11441.48|11433.65|11433.65|11443.84|11443.84|11433.65|11433.65|0
1705921200000|2024-01-22 11:00:00|11433.47|11433.47|11440.89|11440.89|11443.08|11443.08|11433.47|11433.47|0
1705921500000|2024-01-22 11:05:00|11440.53|11440.53|11445.62|11445.62|11446.24|11446.24|11440.53|11440.53|0
1705921800000|2024-01-22 11:10:00|11447.99|11447.99|11447.81|11447.81|11448.43|11448.43|11447.81|11447.81|0
1705922100000|2024-01-22 11:15:00|11447.99|11447.99|11447.29|11447.29|11450.8|11450.8|11447.29|11447.29|0
1705922400000|2024-01-22 11:20:00|11446.92|11446.92|11449.31|11449.31|11453.08|11453.08|11446.58|11446.58|0
1705922700000|2024-01-22 11:25:00|11449.24|11449.24|11446.78|11446.78|11449.26|11449.26|11444.34|11444.34|0
1705923000000|2024-01-22 11:30:00|11444.41|11444.41|11444.95|11444.95|11445.29|11445.29|11444.41|11444.41|0
1705923300000|2024-01-22 11:35:00|11442.58|11442.58|11445.4|11445.4|11445.66|11445.66|11442.24|11442.24|0
1705923600000|2024-01-22 11:40:00|11445.06|11445.06|11445.41|11445.41|11445.59|11445.59|11442.69|11442.69|0
1705923900000|2024-01-22 11:45:00|11445.59|11445.59|11449.16|11449.16|11451.21|11451.21|11445.41|11445.41|0
1705924200000|2024-01-22 11:50:00|11449.07|11449.07|11449.36|11449.36|11449.36|11449.36|11444.27|11444.27|0
1705924500000|2024-01-22 11:55:00|11451.74|11451.74|11446.03|11446.03|11451.74|11451.74|11446.03|11446.03|0
1705924800000|2024-01-22 12:00:00|11445.94|11445.94|11445.15|11445.15|11449.71|11449.71|11443.06|11443.06|0
1705925100000|2024-01-22 12:05:00|11444.63|11444.63|11444.25|11444.25|11447.49|11447.49|11443.9|11443.9|0
1705925400000|2024-01-22 12:10:00|11443.99|11443.99|11443.54|11443.54|11446.37|11446.37|11443.54|11443.54|0
1705925700000|2024-01-22 12:15:00|11445.91|11445.91|11444.34|11444.34|11445.91|11445.91|11439.95|11439.95|0
1705926000000|2024-01-22 12:20:00|11444.08|11444.08|11436.79|11436.79|11446.8|11446.8|11436.79|11436.79|0
1705926300000|2024-01-22 12:25:00|11437.31|11437.31|11436.01|11436.01|11438.27|11438.27|11432.64|11432.64|0
1705926600000|2024-01-22 12:30:00|11433.64|11433.64|11434.73|11434.73|11434.73|11434.73|11429.18|11429.18|0
1705926900000|2024-01-22 12:35:00|11437.1|11437.1|11434.73|11434.73|11437.52|11437.52|11434.47|11434.47|0
1705927200000|2024-01-22 12:40:00|11432.36|11432.36|11433.92|11433.92|11436.9|11436.9|11432.18|11432.18|0
1705927500000|2024-01-22 12:45:00|11433.74|11433.74|11428.54|11428.54|11433.74|11433.74|11428.54|11428.54|0
1705927800000|2024-01-22 12:50:00|11428.45|11428.45|11430.65|11430.65|11432.3|11432.3|11425.96|11425.96|0
1705928100000|2024-01-22 12:55:00|11430.91|11430.91|11435.86|11435.86|11438|11438|11428.54|11428.54|0
1705928400000|2024-01-22 13:00:00|11433.49|11433.49|11431.24|11431.24|11435.86|11435.86|11431.24|11431.24|0
1705928700000|2024-01-22 13:05:00|11430.98|11430.98|11429.05|11429.05|11430.98|11430.98|11423.7|11423.7|0
1705929000000|2024-01-22 13:10:00|11431.42|11431.42|11432.71|11432.71|11433.64|11433.64|11430.15|11430.15|0
1705929300000|2024-01-22 13:15:00|11432.64|11432.64|11426.42|11426.42|11434.79|11434.79|11426.31|11426.31|0
1705929600000|2024-01-22 13:20:00|11425.88|11425.88|11423.73|11423.73|11426.36|11426.36|11423.34|11423.34|0
1705929900000|2024-01-22 13:25:00|11423.95|11423.95|11413.94|11413.94|11423.95|11423.95|11413.94|11413.94|0
1705930200000|2024-01-22 13:30:00|11416.31|11416.31|11412.41|11412.41|11419.65|11419.65|11409.69|11409.69|0
1705930500000|2024-01-22 13:35:00|11412.15|11412.15|11414.85|11414.85|11414.85|11414.85|11405.78|11405.78|0
1705930800000|2024-01-22 13:40:00|11417.22|11417.22|11416.44|11416.44|11418.12|11418.12|11412.17|11412.17|0
1705931100000|2024-01-22 13:45:00|11416.18|11416.18|11414.35|11414.35|11417.5|11417.5|11414.35|11414.35|0
1705931400000|2024-01-22 13:50:00|11416.72|11416.72|11426.3|11426.3|11426.3|11426.3|11416.72|11416.72|0
1705931700000|2024-01-22 13:55:00|11427.34|11427.34|11430.47|11430.47|11434.66|11434.66|11427.34|11427.34|0
1705932000000|2024-01-22 14:00:00|11430.29|11430.29|11435.43|11435.43|11435.43|11435.43|11430.29|11430.29|0
1705932300000|2024-01-22 14:05:00|11437.8|11437.8|11441.13|11441.13|11441.13|11441.13|11435.34|11435.34|0
1705932600000|2024-01-22 14:10:00|11440.61|11440.61|11436.94|11436.94|11440.87|11440.87|11432.1|11432.1|0
1705932900000|2024-01-22 14:15:00|11436.87|11436.87|11438.15|11438.15|11440.52|11440.52|11433.94|11433.94|0
1705933200000|2024-01-22 14:20:00|11440.52|11440.52|11438.43|11438.43|11441.13|11441.13|11438.43|11438.43|0
1705933500000|2024-01-22 14:25:00|11440.8|11440.8|11435.81|11435.81|11444.15|11444.15|11435.81|11435.81|0
1705933800000|2024-01-22 14:30:00|11435.63|11435.63|11428.75|11428.75|11450.9|11450.9|11425.78|11425.78|0
1705934100000|2024-01-22 14:35:00|11431.22|11431.22|11444.61|11444.61|11444.96|11444.96|11429.02|11429.02|0
1705934400000|2024-01-22 14:40:00|11444.87|11444.87|11438.67|11438.67|11450.34|11450.34|11435.79|11435.79|0
1705934700000|2024-01-22 14:45:00|11441.04|11441.04|11444.49|11444.49|11444.49|11444.49|11436.06|11436.06|0
1705935000000|2024-01-22 14:50:00|11444.75|11444.75|11441.28|11441.28|11445.28|11445.28|11433.46|11433.46|0
1705935300000|2024-01-22 14:55:00|11441.18|11441.18|11439.97|11439.97|11446.44|11446.44|11434.76|11434.76|0
1705935600000|2024-01-22 15:00:00|11442.34|11442.34|11445.86|11445.86|11446.06|11446.06|11441.13|11441.13|0
1705935900000|2024-01-22 15:05:00|11446.08|11446.08|11452.71|11452.71|11452.71|11452.71|11441.49|11441.49|0
1705936200000|2024-01-22 15:10:00|11455.08|11455.08|11455.9|11455.9|11456.04|11456.04|11450.62|11450.62|0
1705936500000|2024-01-22 15:15:00|11455.2|11455.2|11457.65|11457.65|11462.65|11462.65|11455.2|11455.2|0
1705936800000|2024-01-22 15:20:00|11455.28|11455.28|11449.64|11449.64|11455.45|11455.45|11448.59|11448.59|0
1705937100000|2024-01-22 15:25:00|11450.16|11450.16|11445.26|11445.26|11457.69|11457.69|11445.26|11445.26|0
1705937400000|2024-01-22 15:30:00|11447.64|11447.64|11447.61|11447.61|11450.27|11450.27|11440.59|11440.59|0
1705937700000|2024-01-22 15:35:00|11445.24|11445.24|11451.13|11451.13|11451.82|11451.82|11443.82|11443.82|0
1705938000000|2024-01-22 15:40:00|11453.5|11453.5|11461.07|11461.07|11461.07|11461.07|11453.5|11453.5|0
1705938300000|2024-01-22 15:45:00|11461.76|11461.76|11450.74|11450.74|11461.76|11461.76|11450.48|11450.48|0
1705938600000|2024-01-22 15:50:00|11450.39|11450.39|11456.13|11456.13|11459.19|11459.19|11449.61|11449.61|0
1705938900000|2024-01-22 15:55:00|11456.23|11456.23|11451.98|11451.98|11457.43|11457.43|11451.98|11451.98|0
1705939200000|2024-01-22 16:00:00|11451.63|11451.63|11450.9|11450.9|11453.45|11453.45|11445.98|11445.98|0
1705939500000|2024-01-22 16:05:00|11450.64|11450.64|11452.18|11452.18|11452.53|11452.53|11448.27|11448.27|0
1705939800000|2024-01-22 16:10:00|11452|11452|11446.3|11446.3|11452.08|11452.08|11446.24|11446.24|0
1705940100000|2024-01-22 16:15:00|11443.93|11443.93|11442.81|11442.81|11449.2|11449.2|11440.16|11440.16|0
1705940400000|2024-01-22 16:20:00|11442.71|11442.71|11440.6|11440.6|11442.71|11442.71|11438.52|11438.52|0
1705940700000|2024-01-22 16:25:00|11442.98|11442.98|11447.41|11447.41|11447.41|11447.41|11442.98|11442.98|0
1705997700000|2024-01-23 08:15:00|11440.02|11440.02|11425.56|11425.56|11440.02|11440.02|11420.62|11420.62|0
1705998000000|2024-01-23 08:20:00|11423.19|11423.19|11409.63|11409.63|11425.44|11425.44|11409.11|11409.11|0
1705998300000|2024-01-23 08:25:00|11409.11|11409.11|11390.33|11390.33|11409.45|11409.45|11390.11|11390.11|0
1705998600000|2024-01-23 08:30:00|11390.07|11390.07|11387.26|11387.26|11391.98|11391.98|11382.68|11382.68|0
1705998900000|2024-01-23 08:35:00|11384.88|11384.88|11378.42|11378.42|11384.88|11384.88|11374.94|11374.94|0
1705999200000|2024-01-23 08:40:00|11378.68|11378.68|11375.04|11375.04|11378.94|11378.94|11370.59|11370.59|0
1705999500000|2024-01-23 08:45:00|11374.69|11374.69|11380.64|11380.64|11380.64|11380.64|11372.97|11372.97|0
1705999800000|2024-01-23 08:50:00|11381.33|11381.33|11381.57|11381.57|11383.98|11383.98|11379.2|11379.2|0
1706000100000|2024-01-23 08:55:00|11381.94|11381.94|11374.09|11374.09|11382.32|11382.32|11373.66|11373.66|0
1706000400000|2024-01-23 09:00:00|11374.87|11374.87|11379.63|11379.63|11380.15|11380.15|11374.27|11374.27|0
1706000700000|2024-01-23 09:05:00|11374.89|11374.89|11375.42|11375.42|11378.85|11378.85|11371.39|11371.39|0
1706001000000|2024-01-23 09:10:00|11375.24|11375.24|11368.55|11368.55|11375.59|11375.59|11366.18|11366.18|0
1706001300000|2024-01-23 09:15:00|11366.18|11366.18|11358.34|11358.34|11368.55|11368.55|11355.01|11355.01|0
1706001600000|2024-01-23 09:20:00|11357.97|11357.97|11362.57|11362.57|11367.56|11367.56|11352.87|11352.87|0
1706001900000|2024-01-23 09:25:00|11362.43|11362.43|11350.43|11350.43|11363.37|11363.37|11347.28|11347.28|0
1706002200000|2024-01-23 09:30:00|11352.8|11352.8|11342.19|11342.19|11352.95|11352.95|11341.28|11341.28|0
1706002500000|2024-01-23 09:35:00|11342.45|11342.45|11350.63|11350.63|11355.79|11355.79|11342.45|11342.45|0
1706002800000|2024-01-23 09:40:00|11350.98|11350.98|11356.47|11356.47|11361.5|11361.5|11350.98|11350.98|0
1706003100000|2024-01-23 09:45:00|11356.82|11356.82|11347.89|11347.89|11362.87|11362.87|11347.89|11347.89|0
1706003400000|2024-01-23 09:50:00|11347.63|11347.63|11329.35|11329.35|11347.63|11347.63|11329.09|11329.09|0
1706003700000|2024-01-23 09:55:00|11329|11329|11346.85|11346.85|11346.85|11346.85|11329|11329|0
1706004000000|2024-01-23 10:00:00|11346.59|11346.59|11345.22|11345.22|11346.77|11346.77|11340.1|11340.1|0
1706004300000|2024-01-23 10:05:00|11345.4|11345.4|11340.22|11340.22|11345.66|11345.66|11340.22|11340.22|0
1706004600000|2024-01-23 10:10:00|11339.96|11339.96|11346.1|11346.1|11346.1|11346.1|11339.96|11339.96|0
1706004900000|2024-01-23 10:15:00|11345.88|11345.88|11355.17|11355.17|11356.42|11356.42|11345.62|11345.62|0
1706005200000|2024-01-23 10:20:00|11355.52|11355.52|11361.08|11361.08|11366.09|11366.09|11355.52|11355.52|0
1706005500000|2024-01-23 10:25:00|11360.82|11360.82|11372.28|11372.28|11372.28|11372.28|11360.65|11360.65|0
1706005800000|2024-01-23 10:30:00|11372.46|11372.46|11365.54|11365.54|11374.83|11374.83|11365.54|11365.54|0
1706006100000|2024-01-23 10:35:00|11365.19|11365.19|11358.59|11358.59|11365.19|11365.19|11357.52|11357.52|0
1706006400000|2024-01-23 10:40:00|11358.93|11358.93|11363.4|11363.4|11364.2|11364.2|11358.93|11358.93|0
1706006700000|2024-01-23 10:45:00|11363.58|11363.58|11359.18|11359.18|11363.76|11363.76|11358.9|11358.9|0
1706007000000|2024-01-23 10:50:00|11359.47|11359.47|11360.65|11360.65|11360.65|11360.65|11359.4|11359.4|0
1706007300000|2024-01-23 10:55:00|11360.91|11360.91|11358.13|11358.13|11361.2|11361.2|11358.13|11358.13|0
1706007600000|2024-01-23 11:00:00|11358.31|11358.31|11360.06|11360.06|11360.06|11360.06|11356.54|11356.54|0
1706007900000|2024-01-23 11:05:00|11360.41|11360.41|11363.92|11363.92|11363.92|11363.92|11360.41|11360.41|0
1706008200000|2024-01-23 11:10:00|11364.02|11364.02|11368.74|11368.74|11369.02|11369.02|11363.8|11363.8|0
1706008500000|2024-01-23 11:15:00|11368.39|11368.39|11358.83|11358.83|11368.65|11368.65|11358.83|11358.83|0
1706008800000|2024-01-23 11:20:00|11363.57|11363.57|11354.81|11354.81|11363.57|11363.57|11353.75|11353.75|0
1706009100000|2024-01-23 11:25:00|11354.46|11354.46|11361.85|11361.85|11361.85|11361.85|11351.31|11351.31|0
1706009400000|2024-01-23 11:30:00|11362.11|11362.11|11365.14|11365.14|11365.14|11365.14|11357.98|11357.98|0
1706009700000|2024-01-23 11:35:00|11365.49|11365.49|11371.54|11371.54|11371.54|11371.54|11362.74|11362.74|0
1706010000000|2024-01-23 11:40:00|11373.91|11373.91|11371.65|11371.65|11374.43|11374.43|11366.75|11366.75|0
1706010300000|2024-01-23 11:45:00|11371.56|11371.56|11368.33|11368.33|11379.49|11379.49|11368.33|11368.33|0
1706010600000|2024-01-23 11:50:00|11370.7|11370.7|11374.15|11374.15|11376.52|11376.52|11369.7|11369.7|0
1706010900000|2024-01-23 11:55:00|11373.79|11373.79|11378.75|11378.75|11378.88|11378.88|11370.12|11370.12|0
1706011200000|2024-01-23 12:00:00|11381.12|11381.12|11377.69|11377.69|11383.49|11383.49|11375.32|11375.32|0
1706011500000|2024-01-23 12:05:00|11377.76|11377.76|11378.43|11378.43|11380.31|11380.31|11377.68|11377.68|0
1706011800000|2024-01-23 12:10:00|11377.91|11377.91|11378|11378|11380.02|11380.02|11377.47|11377.47|0
1706012100000|2024-01-23 12:15:00|11380.37|11380.37|11384.67|11384.67|11384.67|11384.67|11380.29|11380.29|0
1706012400000|2024-01-23 12:20:00|11384.41|11384.41|11389.31|11389.31|11389.66|11389.66|11384.41|11384.41|0
1706012700000|2024-01-23 12:25:00|11390.01|11390.01|11394.49|11394.49|11394.49|11394.49|11389.81|11389.81|0
1706013000000|2024-01-23 12:30:00|11394.67|11394.67|11395.71|11395.71|11398.43|11398.43|11393.22|11393.22|0
1706013300000|2024-01-23 12:35:00|11395.45|11395.45|11388.19|11388.19|11395.52|11395.52|11388.01|11388.01|0
1706013600000|2024-01-23 12:40:00|11387.82|11387.82|11381.26|11381.26|11387.82|11387.82|11381.26|11381.26|0
1706013900000|2024-01-23 12:45:00|11380.7|11380.7|11382.98|11382.98|11382.98|11382.98|11377.98|11377.98|0
1706014200000|2024-01-23 12:50:00|11383.17|11383.17|11385.85|11385.85|11387.61|11387.61|11381.27|11381.27|0
1706014500000|2024-01-23 12:55:00|11385.94|11385.94|11389.91|11389.91|11392.47|11392.47|11385.94|11385.94|0
1706014800000|2024-01-23 13:00:00|11390.17|11390.17|11397.88|11397.88|11397.88|11397.88|11390.08|11390.08|0
1706015100000|2024-01-23 13:05:00|11397.62|11397.62|11393.14|11393.14|11397.88|11397.88|11393.14|11393.14|0
1706015400000|2024-01-23 13:10:00|11392.88|11392.88|11387.82|11387.82|11392.88|11392.88|11386.58|11386.58|0
1706015700000|2024-01-23 13:15:00|11387.74|11387.74|11394.3|11394.3|11394.3|11394.3|11387.48|11387.48|0
1706016000000|2024-01-23 13:20:00|11393.96|11393.96|11395.09|11395.09|11398.33|11398.33|11391.07|11391.07|0
1706016300000|2024-01-23 13:25:00|11397.46|11397.46|11396.8|11396.8|11398.06|11398.06|11393.14|11393.14|0
1706016600000|2024-01-23 13:30:00|11396.98|11396.98|11399.9|11399.9|11400.6|11400.6|11396.88|11396.88|0
1706016900000|2024-01-23 13:35:00|11402.27|11402.27|11407.52|11407.52|11407.52|11407.52|11400.59|11400.59|0
1706017200000|2024-01-23 13:40:00|11407.17|11407.17|11402.09|11402.09|11407.69|11407.69|11402.09|11402.09|0
1706017500000|2024-01-23 13:45:00|11402.44|11402.44|11403.53|11403.53|11404.37|11404.37|11400.9|11400.9|0
1706017800000|2024-01-23 13:50:00|11403.35|11403.35|11404.88|11404.88|11406.24|11406.24|11403.35|11403.35|0
1706018100000|2024-01-23 13:55:00|11404.62|11404.62|11401.5|11401.5|11404.62|11404.62|11401.5|11401.5|0
1706018400000|2024-01-23 14:00:00|11401.4|11401.4|11405.35|11405.35|11405.35|11405.35|11398.86|11398.86|0
1706018700000|2024-01-23 14:05:00|11405.09|11405.09|11396.06|11396.06|11405.09|11405.09|11395.45|11395.45|0
1706019000000|2024-01-23 14:10:00|11395.88|11395.88|11393.57|11393.57|11395.88|11395.88|11392.07|11392.07|0
1706019300000|2024-01-23 14:15:00|11393.66|11393.66|11391.93|11391.93|11393.66|11393.66|11391.59|11391.59|0
1706019600000|2024-01-23 14:20:00|11389.56|11389.56|11382.53|11382.53|11389.56|11389.56|11380.54|11380.54|0
1706019900000|2024-01-23 14:25:00|11383.31|11383.31|11384.97|11384.97|11387.05|11387.05|11380.06|11380.06|0
1706020200000|2024-01-23 14:30:00|11385.49|11385.49|11387.83|11387.83|11396.84|11396.84|11383.12|11383.12|0
1706020500000|2024-01-23 14:35:00|11385.46|11385.46|11374.03|11374.03|11388.43|11388.43|11373.07|11373.07|0
1706020800000|2024-01-23 14:40:00|11373.86|11373.86|11373.56|11373.56|11373.86|11373.86|11366.34|11366.34|0
1706021100000|2024-01-23 14:45:00|11373.82|11373.82|11382.76|11382.76|11382.76|11382.76|11370.84|11370.84|0
1706021400000|2024-01-23 14:50:00|11383.02|11383.02|11387.29|11387.29|11390.34|11390.34|11382.24|11382.24|0
1706021700000|2024-01-23 14:55:00|11389.66|11389.66|11382.16|11382.16|11389.69|11389.69|11382.16|11382.16|0
1706022000000|2024-01-23 15:00:00|11384.6|11384.6|11392.34|11392.34|11392.34|11392.34|11384.6|11384.6|0
1706022300000|2024-01-23 15:05:00|11392.81|11392.81|11398.65|11398.65|11398.65|11398.65|11392.11|11392.11|0
1706022600000|2024-01-23 15:10:00|11401.02|11401.02|11401.07|11401.07|11402.88|11402.88|11397.49|11397.49|0
1706022900000|2024-01-23 15:15:00|11401.33|11401.33|11401.38|11401.38|11403.96|11403.96|11401.14|11401.14|0
1706023200000|2024-01-23 15:20:00|11401.12|11401.12|11395.12|11395.12|11401.12|11401.12|11391.27|11391.27|0
1706023500000|2024-01-23 15:25:00|11395.38|11395.38|11405.07|11405.07|11405.54|11405.54|11395.12|11395.12|0
1706023800000|2024-01-23 15:30:00|11405.25|11405.25|11410.97|11410.97|11410.97|11410.97|11403.06|11403.06|0
1706024100000|2024-01-23 15:35:00|11411.23|11411.23|11410.55|11410.55|11411.37|11411.37|11408.3|11408.3|0
1706024400000|2024-01-23 15:40:00|11410.9|11410.9|11404.51|11404.51|11413.62|11413.62|11404.51|11404.51|0
1706024700000|2024-01-23 15:45:00|11404.36|11404.36|11404.74|11404.74|11405.95|11405.95|11401.99|11401.99|0
1706025000000|2024-01-23 15:50:00|11404.55|11404.55|11395.31|11395.31|11404.65|11404.65|11395.05|11395.05|0
1706025300000|2024-01-23 15:55:00|11395.65|11395.65|11397.37|11397.37|11402.1|11402.1|11395.65|11395.65|0
1706025600000|2024-01-23 16:00:00|11397.15|11397.15|11399.84|11399.84|11399.84|11399.84|11396.36|11396.36|0
1706025900000|2024-01-23 16:05:00|11399.49|11399.49|11413.18|11413.18|11413.18|11413.18|11399.49|11399.49|0
1706026200000|2024-01-23 16:10:00|11415.55|11415.55|11410.84|11410.84|11415.98|11415.98|11410.84|11410.84|0
1706026500000|2024-01-23 16:15:00|11410.93|11410.93|11405.18|11405.18|11411.51|11411.51|11405.18|11405.18|0
1706026800000|2024-01-23 16:20:00|11405|11405|11400.63|11400.63|11405.73|11405.73|11399.59|11399.59|0
1706027100000|2024-01-23 16:25:00|11400.37|11400.37|11398.99|11398.99|11402.52|11402.52|11398.83|11398.83|0
1706084100000|2024-01-24 08:15:00|11421.35|11421.35|11419.68|11419.68|11424.07|11424.07|11408.84|11408.84|0
1706084400000|2024-01-24 08:20:00|11419.94|11419.94|11395.54|11395.54|11420.55|11420.55|11395.54|11395.54|0
1706084700000|2024-01-24 08:25:00|11397.92|11397.92|11394.62|11394.62|11405.11|11405.11|11393.01|11393.01|0
1706085000000|2024-01-24 08:30:00|11395.4|11395.4|11404|11404|11404|11404|11387.23|11387.23|0
1706085300000|2024-01-24 08:35:00|11399.26|11399.26|11430.22|11430.22|11432.59|11432.59|11399.26|11399.26|0
1706085600000|2024-01-24 08:40:00|11427.85|11427.85|11422.06|11422.06|11428.65|11428.65|11422.06|11422.06|0
1706085900000|2024-01-24 08:45:00|11422.36|11422.36|11411.45|11411.45|11422.36|11422.36|11409.17|11409.17|0
1706086200000|2024-01-24 08:50:00|11409.08|11409.08|11416.64|11416.64|11422.15|11422.15|11409.08|11409.08|0
1706086500000|2024-01-24 08:55:00|11417|11417|11412.93|11412.93|11417.65|11417.65|11410.82|11410.82|0
1706086800000|2024-01-24 09:00:00|11413.11|11413.11|11423.85|11423.85|11424.54|11424.54|11412.76|11412.76|0
1706087100000|2024-01-24 09:05:00|11423.67|11423.67|11409.97|11409.97|11423.67|11423.67|11409.01|11409.01|0
1706087400000|2024-01-24 09:10:00|11410.23|11410.23|11402.68|11402.68|11414.97|11414.97|11400.31|11400.31|0
1706087700000|2024-01-24 09:15:00|11405.23|11405.23|11400|11400|11405.51|11405.51|11398.53|11398.53|0
1706088000000|2024-01-24 09:20:00|11401.48|11401.48|11409.37|11409.37|11409.72|11409.72|11399.48|11399.48|0
1706088300000|2024-01-24 09:25:00|11411.74|11411.74|11406.82|11406.82|11411.74|11411.74|11406.69|11406.69|0
1706088600000|2024-01-24 09:30:00|11406.56|11406.56|11388.55|11388.55|11406.56|11406.56|11386.57|11386.57|0
1706088900000|2024-01-24 09:35:00|11389.24|11389.24|11384.18|11384.18|11389.53|11389.53|11381.01|11381.01|0
1706089200000|2024-01-24 09:40:00|11384.33|11384.33|11387.55|11387.55|11394.5|11394.5|11384.33|11384.33|0
1706089500000|2024-01-24 09:45:00|11387.9|11387.9|11368.37|11368.37|11387.9|11387.9|11367.21|11367.21|0
1706089800000|2024-01-24 09:50:00|11368.19|11368.19|11375.67|11375.67|11376.65|11376.65|11368.19|11368.19|0
1706090100000|2024-01-24 09:55:00|11376.02|11376.02|11377.62|11377.62|11381.02|11381.02|11374.86|11374.86|0
1706090400000|2024-01-24 10:00:00|11377.72|11377.72|11376.19|11376.19|11378.15|11378.15|11373.74|11373.74|0
1706090700000|2024-01-24 10:05:00|11375.93|11375.93|11380.14|11380.14|11387.78|11387.78|11375.93|11375.93|0
1706091000000|2024-01-24 10:10:00|11380.28|11380.28|11382.31|11382.31|11384.68|11384.68|11380.28|11380.28|0
1706091300000|2024-01-24 10:15:00|11382.4|11382.4|11379.31|11379.31|11382.75|11382.75|11379.31|11379.31|0
1706091600000|2024-01-24 10:20:00|11376.94|11376.94|11377.08|11377.08|11378.43|11378.43|11376.82|11376.82|0
1706091900000|2024-01-24 10:25:00|11374.71|11374.71|11376.47|11376.47|11378.05|11378.05|11368.57|11368.57|0
1706092200000|2024-01-24 10:30:00|11378.84|11378.84|11377.98|11377.98|11378.84|11378.84|11373.23|11373.23|0
1706092500000|2024-01-24 10:35:00|11377.89|11377.89|11376.3|11376.3|11380.07|11380.07|11376.3|11376.3|0
1706092800000|2024-01-24 10:40:00|11376.08|11376.08|11366.01|11366.01|11376.08|11376.08|11366.01|11366.01|0
1706093100000|2024-01-24 10:45:00|11365.67|11365.67|11363.17|11363.17|11365.67|11365.67|11360.52|11360.52|0
1706093400000|2024-01-24 10:50:00|11360.8|11360.8|11356.15|11356.15|11360.8|11360.8|11356.15|11356.15|0
1706093700000|2024-01-24 10:55:00|11356.41|11356.41|11370.38|11370.38|11372.75|11372.75|11356.41|11356.41|0
1706094000000|2024-01-24 11:00:00|11370.92|11370.92|11376.45|11376.45|11376.45|11376.45|11370.92|11370.92|0
1706094300000|2024-01-24 11:05:00|11376.8|11376.8|11381.38|11381.38|11381.64|11381.64|11376.8|11376.8|0
1706094600000|2024-01-24 11:10:00|11390.86|11390.86|11396.11|11396.11|11396.36|11396.36|11390.86|11390.86|0
1706094900000|2024-01-24 11:15:00|11395.76|11395.76|11397.62|11397.62|11397.97|11397.97|11392.87|11392.87|0
1706095200000|2024-01-24 11:20:00|11397.36|11397.36|11394.94|11394.94|11399.99|11399.99|11394.94|11394.94|0
1706095500000|2024-01-24 11:25:00|11397.31|11397.31|11399.74|11399.74|11402.11|11402.11|11397.31|11397.31|0
1706095800000|2024-01-24 11:30:00|11400|11400|11399.05|11399.05|11402.07|11402.07|11399.05|11399.05|0
1706096100000|2024-01-24 11:35:00|11398.77|11398.77|11395.39|11395.39|11398.77|11398.77|11395.39|11395.39|0
1706096400000|2024-01-24 11:40:00|11395.46|11395.46|11394.05|11394.05|11395.72|11395.72|11393.78|11393.78|0
1706096700000|2024-01-24 11:45:00|11393.77|11393.77|11386.91|11386.91|11393.77|11393.77|11386.47|11386.47|0
1706097000000|2024-01-24 11:50:00|11386.55|11386.55|11385.4|11385.4|11386.55|11386.55|11380.4|11380.4|0
1706097300000|2024-01-24 11:55:00|11387.78|11387.78|11387.32|11387.32|11392.06|11392.06|11386.98|11386.98|0
1706097600000|2024-01-24 12:00:00|11389.69|11389.69|11393.55|11393.55|11398.29|11398.29|11389.69|11389.69|0
1706097900000|2024-01-24 12:05:00|11393.7|11393.7|11401.17|11401.17|11401.53|11401.53|11393.7|11393.7|0
1706098200000|2024-01-24 12:10:00|11401.95|11401.95|11407.11|11407.11|11410.02|11410.02|11401.88|11401.88|0
1706098500000|2024-01-24 12:15:00|11406.76|11406.76|11407.04|11407.04|11407.39|11407.39|11404.32|11404.32|0
1706098800000|2024-01-24 12:20:00|11404.67|11404.67|11401.47|11401.47|11404.67|11404.67|11400.26|11400.26|0
1706099100000|2024-01-24 12:25:00|11401.82|11401.82|11402.13|11402.13|11408.76|11408.76|11401.82|11401.82|0
1706099400000|2024-01-24 12:30:00|11402.06|11402.06|11408.59|11408.59|11408.59|11408.59|11399.69|11399.69|0
1706099700000|2024-01-24 12:35:00|11408.85|11408.85|11409.47|11409.47|11409.47|11409.47|11406.58|11406.58|0
1706100000000|2024-01-24 12:40:00|11406.92|11406.92|11409.47|11409.47|11409.83|11409.83|11404.37|11404.37|0
1706100300000|2024-01-24 12:45:00|11409.29|11409.29|11411.79|11411.79|11414.53|11414.53|11409.29|11409.29|0
1706100600000|2024-01-24 12:50:00|11412.5|11412.5|11407.37|11407.37|11412.5|11412.5|11407.37|11407.37|0
1706100900000|2024-01-24 12:55:00|11412.11|11412.11|11419.67|11419.67|11424.59|11424.59|11409.84|11409.84|0
1706101200000|2024-01-24 13:00:00|11419.85|11419.85|11424.6|11424.6|11427.15|11427.15|11418.98|11418.98|0
1706101500000|2024-01-24 13:05:00|11425.13|11425.13|11426.26|11426.26|11427.94|11427.94|11424.95|11424.95|0
1706101800000|2024-01-24 13:10:00|11427.04|11427.04|11429.16|11429.16|11432.05|11432.05|11426.78|11426.78|0
1706102100000|2024-01-24 13:15:00|11428.98|11428.98|11433.29|11433.29|11435.66|11435.66|11422.22|11422.22|0
1706102400000|2024-01-24 13:20:00|11433.03|11433.03|11432.21|11432.21|11434.74|11434.74|11432.21|11432.21|0
1706102700000|2024-01-24 13:25:00|11431.85|11431.85|11428.48|11428.48|11431.85|11431.85|11425.35|11425.35|0
1706103000000|2024-01-24 13:30:00|11428.74|11428.74|11437.12|11437.12|11439.49|11439.49|11428.56|11428.56|0
1706103300000|2024-01-24 13:35:00|11437.38|11437.38|11448.08|11448.08|11448.08|11448.08|11437.38|11437.38|0
1706103600000|2024-01-24 13:40:00|11445.71|11445.71|11440.65|11440.65|11445.71|11445.71|11438.28|11438.28|0
1706103900000|2024-01-24 13:45:00|11440.55|11440.55|11441.33|11441.33|11445.12|11445.12|11439.68|11439.68|0
1706104200000|2024-01-24 13:50:00|11443.7|11443.7|11443.79|11443.79|11444.23|11444.23|11443.63|11443.63|0
1706104500000|2024-01-24 13:55:00|11443.53|11443.53|11442.19|11442.19|11443.62|11443.62|11442.1|11442.1|0
1706104800000|2024-01-24 14:00:00|11441.92|11441.92|11439.38|11439.38|11441.92|11441.92|11437.11|11437.11|0
1706105100000|2024-01-24 14:05:00|11440.08|11440.08|11444.8|11444.8|11444.8|11444.8|11439.72|11439.72|0
1706105400000|2024-01-24 14:10:00|11444.99|11444.99|11452.09|11452.09|11452.09|11452.09|11444.99|11444.99|0
1706105700000|2024-01-24 14:15:00|11452.35|11452.35|11455.2|11455.2|11457.58|11457.58|11451.66|11451.66|0
1706106000000|2024-01-24 14:20:00|11455.29|11455.29|11466.17|11466.17|11466.52|11466.52|11455.29|11455.29|0
1706106300000|2024-01-24 14:25:00|11466.45|11466.45|11467.31|11467.31|11470.82|11470.82|11466.11|11466.11|0
1706106600000|2024-01-24 14:30:00|11467.57|11467.57|11469.86|11469.86|11470.01|11470.01|11457.08|11457.08|0
1706106900000|2024-01-24 14:35:00|11470.12|11470.12|11463.28|11463.28|11475.95|11475.95|11463.28|11463.28|0
1706107200000|2024-01-24 14:40:00|11463.02|11463.02|11456.77|11456.77|11467.48|11467.48|11455.02|11455.02|0
1706107500000|2024-01-24 14:45:00|11457.47|11457.47|11461.11|11461.11|11462.74|11462.74|11452.28|11452.28|0
1706107800000|2024-01-24 14:50:00|11461.29|11461.29|11462.99|11462.99|11464.36|11464.36|11454.8|11454.8|0
1706108100000|2024-01-24 14:55:00|11463.09|11463.09|11464.71|11464.71|11471.69|11471.69|11463.09|11463.09|0
1706108400000|2024-01-24 15:00:00|11465.23|11465.23|11465.49|11465.49|11479.51|11479.51|11465.23|11465.23|0
1706108700000|2024-01-24 15:05:00|11465.23|11465.23|11449.57|11449.57|11465.23|11465.23|11449.57|11449.57|0
1706109000000|2024-01-24 15:10:00|11454.31|11454.31|11458.35|11458.35|11458.6|11458.6|11450.11|11450.11|0
1706109300000|2024-01-24 15:15:00|11458.87|11458.87|11460.02|11460.02|11463.27|11463.27|11458.43|11458.43|0
1706109600000|2024-01-24 15:20:00|11462.39|11462.39|11459.52|11459.52|11464.68|11464.68|11456.09|11456.09|0
1706109900000|2024-01-24 15:25:00|11459.61|11459.61|11466.98|11466.98|11466.98|11466.98|11459.53|11459.53|0
1706110200000|2024-01-24 15:30:00|11467.17|11467.17|11459.48|11459.48|11467.17|11467.17|11456.01|11456.01|0
1706110500000|2024-01-24 15:35:00|11454.74|11454.74|11464.29|11464.29|11464.38|11464.38|11454.46|11454.46|0
1706110800000|2024-01-24 15:40:00|11463.77|11463.77|11463.09|11463.09|11463.77|11463.77|11454.26|11454.26|0
1706111100000|2024-01-24 15:45:00|11463.35|11463.35|11463.98|11463.98|11467.34|11467.34|11463.09|11463.09|0
1706111400000|2024-01-24 15:50:00|11463.63|11463.63|11457.89|11457.89|11463.63|11463.63|11457.82|11457.82|0
1706111700000|2024-01-24 15:55:00|11455.52|11455.52|11456.82|11456.82|11458.32|11458.32|11455.52|11455.52|0
1706112000000|2024-01-24 16:00:00|11457.17|11457.17|11464|11464|11464|11464|11456.31|11456.31|0
1706112300000|2024-01-24 16:05:00|11463.66|11463.66|11453.41|11453.41|11464|11464|11452.97|11452.97|0
1706112600000|2024-01-24 16:10:00|11455.78|11455.78|11460.98|11460.98|11461.16|11461.16|11453.43|11453.43|0
1706112900000|2024-01-24 16:15:00|11461.24|11461.24|11467.29|11467.29|11467.29|11467.29|11461.24|11461.24|0
1706113200000|2024-01-24 16:20:00|11467.39|11467.39|11475.23|11475.23|11475.49|11475.49|11467.39|11467.39|0
1706113500000|2024-01-24 16:25:00|11475.49|11475.49|11474.76|11474.76|11477.77|11477.77|11471.88|11471.88|0
1706170500000|2024-01-25 08:15:00|11449.74|11449.74|11462.53|11462.53|11470.66|11470.66|11449.74|11449.74|0
1706170800000|2024-01-25 08:20:00|11462.35|11462.35|11456.51|11456.51|11462.53|11462.53|11450.6|11450.6|0
1706171100000|2024-01-25 08:25:00|11456.33|11456.33|11457.65|11457.65|11460.12|11460.12|11452.04|11452.04|0
1706171400000|2024-01-25 08:30:00|11462.39|11462.39|11466.91|11466.91|11469.62|11469.62|11461.42|11461.42|0
1706171700000|2024-01-25 08:35:00|11468.64|11468.64|11481.38|11481.38|11481.38|11481.38|11467.34|11467.34|0
1706172000000|2024-01-25 08:40:00|11480.82|11480.82|11486.32|11486.32|11486.58|11486.58|11474.93|11474.93|0
1706172300000|2024-01-25 08:45:00|11483.95|11483.95|11479.15|11479.15|11493.78|11493.78|11478.8|11478.8|0
1706172600000|2024-01-25 08:50:00|11478.8|11478.8|11485.34|11485.34|11485.6|11485.6|11476.55|11476.55|0
1706172900000|2024-01-25 08:55:00|11482.97|11482.97|11480.29|11480.29|11482.97|11482.97|11476.44|11476.44|0
1706173200000|2024-01-25 09:00:00|11479.93|11479.93|11472.93|11472.93|11481.61|11481.61|11471.17|11471.17|0
1706173500000|2024-01-25 09:05:00|11472.57|11472.57|11469.62|11469.62|11472.65|11472.65|11463.97|11463.97|0
1706173800000|2024-01-25 09:10:00|11472.34|11472.34|11471.49|11471.49|11479.22|11479.22|11471.49|11471.49|0
1706174100000|2024-01-25 09:15:00|11470.8|11470.8|11461.03|11461.03|11470.8|11470.8|11461.03|11461.03|0
1706174400000|2024-01-25 09:20:00|11461.29|11461.29|11471.38|11471.38|11471.38|11471.38|11461.11|11461.11|0
1706174700000|2024-01-25 09:25:00|11473.75|11473.75|11471.22|11471.22|11478.32|11478.32|11470.52|11470.52|0
1706175000000|2024-01-25 09:30:00|11471.13|11471.13|11486.92|11486.92|11486.92|11486.92|11471.13|11471.13|0
1706175300000|2024-01-25 09:35:00|11487.27|11487.27|11490.01|11490.01|11490.01|11490.01|11484.72|11484.72|0
1706175600000|2024-01-25 09:40:00|11492.38|11492.38|11496.51|11496.51|11496.51|11496.51|11489.93|11489.93|0
1706175900000|2024-01-25 09:45:00|11496.17|11496.17|11494.18|11494.18|11496.17|11496.17|11490.73|11490.73|0
1706176200000|2024-01-25 09:50:00|11494.36|11494.36|11497.65|11497.65|11498.18|11498.18|11492.17|11492.17|0
1706176500000|2024-01-25 09:55:00|11497.47|11497.47|11493.51|11493.51|11498.96|11498.96|11491.75|11491.75|0
1706176800000|2024-01-25 10:00:00|11493.36|11493.36|11482.3|11482.3|11493.36|11493.36|11482.3|11482.3|0
1706177100000|2024-01-25 10:05:00|11482.12|11482.12|11475.78|11475.78|11483.06|11483.06|11474.02|11474.02|0
1706177400000|2024-01-25 10:10:00|11476.47|11476.47|11480.66|11480.66|11480.66|11480.66|11469.77|11469.77|0
1706177700000|2024-01-25 10:15:00|11481|11481|11476.08|11476.08|11481.61|11481.61|11476.08|11476.08|0
1706178000000|2024-01-25 10:20:00|11476.16|11476.16|11473.4|11473.4|11476.42|11476.42|11473.33|11473.33|0
1706178300000|2024-01-25 10:25:00|11473.13|11473.13|11467.14|11467.14|11473.13|11473.13|11466.18|11466.18|0
1706178600000|2024-01-25 10:30:00|11467.41|11467.41|11475.1|11475.1|11475.1|11475.1|11467.41|11467.41|0
1706178900000|2024-01-25 10:35:00|11475.45|11475.45|11473.9|11473.9|11475.45|11475.45|11472.86|11472.86|0
1706179200000|2024-01-25 10:40:00|11473.54|11473.54|11468.23|11468.23|11475.38|11475.38|11468.23|11468.23|0
1706179500000|2024-01-25 10:45:00|11467.88|11467.88|11466.64|11466.64|11472.06|11472.06|11465.59|11465.59|0
1706179800000|2024-01-25 10:50:00|11471.38|11471.38|11466.08|11466.08|11472.26|11472.26|11466.08|11466.08|0
1706180100000|2024-01-25 10:55:00|11465.73|11465.73|11462.32|11462.32|11468.18|11468.18|11462.32|11462.32|0
1706180400000|2024-01-25 11:00:00|11462.68|11462.68|11460.72|11460.72|11466.07|11466.07|11457.48|11457.48|0
1706180700000|2024-01-25 11:05:00|11460.46|11460.46|11453.77|11453.77|11460.63|11460.63|11453.77|11453.77|0
1706181000000|2024-01-25 11:10:00|11456.14|11456.14|11463.81|11463.81|11463.81|11463.81|11456.14|11456.14|0
1706181300000|2024-01-25 11:15:00|11463.2|11463.2|11461.26|11461.26|11463.91|11463.91|11461.26|11461.26|0
1706181600000|2024-01-25 11:20:00|11461.61|11461.61|11462.58|11462.58|11464.95|11464.95|11461.52|11461.52|0
1706181900000|2024-01-25 11:25:00|11460.21|11460.21|11459.71|11459.71|11462.58|11462.58|11457.34|11457.34|0
1706182200000|2024-01-25 11:30:00|11462.08|11462.08|11465.65|11465.65|11465.65|11465.65|11458.72|11458.72|0
1706182500000|2024-01-25 11:35:00|11463.28|11463.28|11469.95|11469.95|11470.31|11470.31|11462.41|11462.41|0
1706182800000|2024-01-25 11:40:00|11470.31|11470.31|11468.35|11468.35|11471.17|11471.17|11468.35|11468.35|0
1706183100000|2024-01-25 11:45:00|11468.7|11468.7|11474.21|11474.21|11474.21|11474.21|11468.7|11468.7|0
1706183400000|2024-01-25 11:50:00|11474.49|11474.49|11474.16|11474.16|11474.49|11474.49|11473.77|11473.77|0
1706183700000|2024-01-25 11:55:00|11474.42|11474.42|11477.28|11477.28|11477.28|11477.28|11474.24|11474.24|0
1706184000000|2024-01-25 12:00:00|11477.54|11477.54|11484.56|11484.56|11484.74|11484.74|11477.54|11477.54|0
1706184300000|2024-01-25 12:05:00|11486.93|11486.93|11488.93|11488.93|11496.49|11496.49|11486.93|11486.93|0
1706184600000|2024-01-25 12:10:00|11489.07|11489.07|11483.67|11483.67|11489.43|11489.43|11483.67|11483.67|0
1706184900000|2024-01-25 12:15:00|11483.6|11483.6|11490.69|11490.69|11491.13|11491.13|11483.53|11483.53|0
1706185200000|2024-01-25 12:20:00|11490.35|11490.35|11486.38|11486.38|11490.41|11490.41|11485.67|11485.67|0
1706185500000|2024-01-25 12:25:00|11484.01|11484.01|11486.09|11486.09|11493.2|11493.2|11483.28|11483.28|0
1706185800000|2024-01-25 12:30:00|11483.72|11483.72|11482.54|11482.54|11484.46|11484.46|11479.41|11479.41|0
1706186100000|2024-01-25 12:35:00|11482.64|11482.64|11484.27|11484.27|11484.27|11484.27|11482.28|11482.28|0
1706186400000|2024-01-25 12:40:00|11481.9|11481.9|11487.68|11487.68|11488.46|11488.46|11479.53|11479.53|0
1706186700000|2024-01-25 12:45:00|11490.57|11490.57|11478.55|11478.55|11490.57|11490.57|11478.55|11478.55|0
1706187000000|2024-01-25 12:50:00|11478.81|11478.81|11476.26|11476.26|11479.25|11479.25|11476.26|11476.26|0
1706187300000|2024-01-25 12:55:00|11475.92|11475.92|11469.61|11469.61|11475.92|11475.92|11469|11469|0
1706187600000|2024-01-25 13:00:00|11469.79|11469.79|11469.9|11469.9|11475.13|11475.13|11469.48|11469.48|0
1706187900000|2024-01-25 13:05:00|11470.42|11470.42|11468.26|11468.26|11470.78|11470.78|11465.51|11465.51|0
1706188200000|2024-01-25 13:10:00|11468.52|11468.52|11472.07|11472.07|11472.59|11472.59|11468.44|11468.44|0
1706188500000|2024-01-25 13:15:00|11471.89|11471.89|11483.21|11483.21|11483.21|11483.21|11471.54|11471.54|0
1706188800000|2024-01-25 13:20:00|11482.86|11482.86|11481.63|11481.63|11484.08|11484.08|11479.96|11479.96|0
1706189100000|2024-01-25 13:25:00|11481.56|11481.56|11485.13|11485.13|11488.04|11488.04|11481.56|11481.56|0
1706189400000|2024-01-25 13:30:00|11485.04|11485.04|11494.55|11494.55|11494.55|11494.55|11479.98|11479.98|0
1706189700000|2024-01-25 13:35:00|11493.85|11493.85|11499.63|11499.63|11499.63|11499.63|11491.3|11491.3|0
1706190000000|2024-01-25 13:40:00|11497.26|11497.26|11492.11|11492.11|11497.26|11497.26|11489.56|11489.56|0
1706190300000|2024-01-25 13:45:00|11492.28|11492.28|11488.4|11488.4|11492.28|11492.28|11485.85|11485.85|0
1706190600000|2024-01-25 13:50:00|11487.36|11487.36|11489.36|11489.36|11489.36|11489.36|11484.21|11484.21|0
1706190900000|2024-01-25 13:55:00|11489.54|11489.54|11481.53|11481.53|11489.54|11489.54|11476.43|11476.43|0
1706191200000|2024-01-25 14:00:00|11479.16|11479.16|11488.98|11488.98|11488.98|11488.98|11478.68|11478.68|0
1706191500000|2024-01-25 14:05:00|11488.57|11488.57|11488.55|11488.55|11488.57|11488.57|11484.44|11484.44|0
1706191800000|2024-01-25 14:10:00|11486.18|11486.18|11494.11|11494.11|11497.72|11497.72|11478.79|11478.79|0
1706192100000|2024-01-25 14:15:00|11496.48|11496.48|11493.48|11493.48|11501.92|11501.92|11493.3|11493.3|0
1706192400000|2024-01-25 14:20:00|11495.85|11495.85|11500.28|11500.28|11500.28|11500.28|11494.15|11494.15|0
1706192700000|2024-01-25 14:25:00|11499.92|11499.92|11499.65|11499.65|11504.8|11504.8|11495.1|11495.1|0
1706193000000|2024-01-25 14:30:00|11498.6|11498.6|11486.79|11486.79|11498.6|11498.6|11476.62|11476.62|0
1706193300000|2024-01-25 14:35:00|11489.34|11489.34|11475.87|11475.87|11492.87|11492.87|11475.51|11475.51|0
1706193600000|2024-01-25 14:40:00|11475.69|11475.69|11478.43|11478.43|11482.88|11482.88|11470.93|11470.93|0
1706193900000|2024-01-25 14:45:00|11478.25|11478.25|11488.07|11488.07|11488.07|11488.07|11475.1|11475.1|0
1706194200000|2024-01-25 14:50:00|11488.14|11488.14|11496.49|11496.49|11497.51|11497.51|11488.14|11488.14|0
1706194500000|2024-01-25 14:55:00|11496.57|11496.57|11484.18|11484.18|11497.26|11497.26|11483.81|11483.81|0
1706194800000|2024-01-25 15:00:00|11483.83|11483.83|11477.41|11477.41|11486.82|11486.82|11476.43|11476.43|0
1706195100000|2024-01-25 15:05:00|11477.67|11477.67|11478.88|11478.88|11480.07|11480.07|11475.37|11475.37|0
1706195400000|2024-01-25 15:10:00|11479.23|11479.23|11479.49|11479.49|11480.56|11480.56|11475.86|11475.86|0
1706195700000|2024-01-25 15:15:00|11479.23|11479.23|11476.46|11476.46|11479.23|11479.23|11475.42|11475.42|0
1706196000000|2024-01-25 15:20:00|11479.27|11479.27|11481.22|11481.22|11484.9|11484.9|11479.27|11479.27|0
1706196300000|2024-01-25 15:25:00|11481.08|11481.08|11482.28|11482.28|11482.83|11482.83|11478.86|11478.86|0
1706196600000|2024-01-25 15:30:00|11479.91|11479.91|11479.48|11479.48|11487.57|11487.57|11479.13|11479.13|0
1706196900000|2024-01-25 15:35:00|11479.13|11479.13|11478.35|11478.35|11479.13|11479.13|11471.6|11471.6|0
1706197200000|2024-01-25 15:40:00|11478.61|11478.61|11483.77|11483.77|11483.77|11483.77|11478.61|11478.61|0
1706197500000|2024-01-25 15:45:00|11486.14|11486.14|11485.09|11485.09|11487.82|11487.82|11481.33|11481.33|0
1706197800000|2024-01-25 15:50:00|11484.39|11484.39|11482.87|11482.87|11486.89|11486.89|11479.61|11479.61|0
1706198100000|2024-01-25 15:55:00|11483.39|11483.39|11487.61|11487.61|11487.61|11487.61|11480.18|11480.18|0
1706198400000|2024-01-25 16:00:00|11489.98|11489.98|11486|11486|11490.77|11490.77|11485.18|11485.18|0
1706198700000|2024-01-25 16:05:00|11488.37|11488.37|11488.17|11488.17|11493.59|11493.59|11487.82|11487.82|0
1706199000000|2024-01-25 16:10:00|11488.43|11488.43|11494.94|11494.94|11496.83|11496.83|11486.13|11486.13|0
1706199300000|2024-01-25 16:15:00|11494.84|11494.84|11498.04|11498.04|11502.78|11502.78|11494.39|11494.39|0
1706199600000|2024-01-25 16:20:00|11497.69|11497.69|11492.5|11492.5|11497.69|11497.69|11492.5|11492.5|0
1706199900000|2024-01-25 16:25:00|11492.32|11492.32|11491.05|11491.05|11493.42|11493.42|11487.87|11487.87|0
1706256900000|2024-01-26 08:15:00|11511.96|11511.96|11515.18|11515.18|11518.31|11518.31|11510.25|11510.25|0
1706257200000|2024-01-26 08:20:00|11517.55|11517.55|11522.38|11522.38|11522.64|11522.64|11514.87|11514.87|0
1706257500000|2024-01-26 08:25:00|11522.29|11522.29|11519.59|11519.59|11522.29|11522.29|11513.33|11513.33|0
1706257800000|2024-01-26 08:30:00|11520.29|11520.29|11539.15|11539.15|11541.52|11541.52|11514.85|11514.85|0
1706258100000|2024-01-26 08:35:00|11536.78|11536.78|11544.43|11544.43|11544.43|11544.43|11535.81|11535.81|0
1706258400000|2024-01-26 08:40:00|11544.78|11544.78|11532.96|11532.96|11547.42|11547.42|11532.6|11532.6|0
1706258700000|2024-01-26 08:45:00|11533.05|11533.05|11545.08|11545.08|11546.04|11546.04|11532.96|11532.96|0
1706259000000|2024-01-26 08:50:00|11545.26|11545.26|11548.42|11548.42|11552.47|11552.47|11545.26|11545.26|0
1706259300000|2024-01-26 08:55:00|11548.77|11548.77|11549.39|11549.39|11550.17|11550.17|11545.36|11545.36|0
1706259600000|2024-01-26 09:00:00|11549.17|11549.17|11544.74|11544.74|11554.25|11554.25|11544.59|11544.59|0
1706259900000|2024-01-26 09:05:00|11544.38|11544.38|11540.09|11540.09|11545.7|11545.7|11538.41|11538.41|0
1706260200000|2024-01-26 09:10:00|11541.14|11541.14|11546.84|11546.84|11546.84|11546.84|11541.14|11541.14|0
1706260500000|2024-01-26 09:15:00|11547.19|11547.19|11551.68|11551.68|11556.13|11556.13|11547.19|11547.19|0
1706260800000|2024-01-26 09:20:00|11554.05|11554.05|11558.46|11558.46|11563.2|11563.2|11553.28|11553.28|0
1706261100000|2024-01-26 09:25:00|11558.72|11558.72|11555.07|11555.07|11558.9|11558.9|11552.53|11552.53|0
1706261400000|2024-01-26 09:30:00|11552.7|11552.7|11556.28|11556.28|11558.28|11558.28|11552.7|11552.7|0
1706261700000|2024-01-26 09:35:00|11556.02|11556.02|11559.94|11559.94|11560.13|11560.13|11554.47|11554.47|0
1706262000000|2024-01-26 09:40:00|11562.02|11562.02|11571.99|11571.99|11576.96|11576.96|11562.02|11562.02|0
1706262300000|2024-01-26 09:45:00|11569.62|11569.62|11575.29|11575.29|11576|11576|11569.62|11569.62|0
1706262600000|2024-01-26 09:50:00|11577.66|11577.66|11582.1|11582.1|11582.55|11582.55|11577.66|11577.66|0
1706262900000|2024-01-26 09:55:00|11581.22|11581.22|11575.83|11575.83|11581.22|11581.22|11575.83|11575.83|0
1706263200000|2024-01-26 10:00:00|11576.19|11576.19|11573.56|11573.56|11581.43|11581.43|11573.56|11573.56|0
1706263500000|2024-01-26 10:05:00|11571.13|11571.13|11565.71|11565.71|11573.5|11573.5|11565.71|11565.71|0
1706263800000|2024-01-26 10:10:00|11566.06|11566.06|11568.69|11568.69|11570.27|11570.27|11566.06|11566.06|0
1706264100000|2024-01-26 10:15:00|11568|11568|11561.47|11561.47|11568.62|11568.62|11560.59|11560.59|0
1706264400000|2024-01-26 10:20:00|11561.82|11561.82|11547.44|11547.44|11561.92|11561.92|11547.44|11547.44|0
1706264700000|2024-01-26 10:25:00|11547.35|11547.35|11544.35|11544.35|11547.49|11547.49|11541.09|11541.09|0
1706265000000|2024-01-26 10:30:00|11544.44|11544.44|11546.24|11546.24|11547.98|11547.98|11541.89|11541.89|0
1706265300000|2024-01-26 10:35:00|11543.87|11543.87|11539.84|11539.84|11544.84|11544.84|11539.84|11539.84|0
1706265600000|2024-01-26 10:40:00|11537.47|11537.47|11547.62|11547.62|11549.7|11549.7|11537.47|11537.47|0
1706265900000|2024-01-26 10:45:00|11545.25|11545.25|11551.03|11551.03|11551.03|11551.03|11543.85|11543.85|0
1706266200000|2024-01-26 10:50:00|11548.66|11548.66|11539.79|11539.79|11551.08|11551.08|11537.64|11537.64|0
1706266500000|2024-01-26 10:55:00|11539.94|11539.94|11552.58|11552.58|11552.58|11552.58|11539.94|11539.94|0
1706266800000|2024-01-26 11:00:00|11554.95|11554.95|11557.36|11557.36|11560.11|11560.11|11554.95|11554.95|0
1706267100000|2024-01-26 11:05:00|11557.54|11557.54|11550.81|11550.81|11557.99|11557.99|11550.63|11550.63|0
1706267400000|2024-01-26 11:10:00|11551.17|11551.17|11546.23|11546.23|11551.17|11551.17|11543.95|11543.95|0
1706267700000|2024-01-26 11:15:00|11545.53|11545.53|11552.7|11552.7|11552.7|11552.7|11544.63|11544.63|0
1706268000000|2024-01-26 11:20:00|11555.07|11555.07|11556.83|11556.83|11556.83|11556.83|11555.07|11555.07|0
1706268300000|2024-01-26 11:25:00|11556.92|11556.92|11560.29|11560.29|11561.24|11561.24|11556.77|11556.77|0
1706268600000|2024-01-26 11:30:00|11560.38|11560.38|11561.44|11561.44|11562.01|11562.01|11560.38|11560.38|0
1706268900000|2024-01-26 11:35:00|11561.96|11561.96|11559.78|11559.78|11563.79|11563.79|11559.25|11559.25|0
1706269200000|2024-01-26 11:40:00|11557.41|11557.41|11552.83|11552.83|11557.49|11557.49|11550.2|11550.2|0
1706269500000|2024-01-26 11:45:00|11552.48|11552.48|11556.58|11556.58|11556.58|11556.58|11552.3|11552.3|0
1706269800000|2024-01-26 11:50:00|11556.84|11556.84|11556.59|11556.59|11561.51|11561.51|11556.42|11556.42|0
1706270100000|2024-01-26 11:55:00|11555.9|11555.9|11549.84|11549.84|11556.16|11556.16|11549.84|11549.84|0
1706270400000|2024-01-26 12:00:00|11547.47|11547.47|11553.63|11553.63|11556.4|11556.4|11547.47|11547.47|0
1706270700000|2024-01-26 12:05:00|11556|11556|11560.46|11560.46|11561.77|11561.77|11556|11556|0
1706271000000|2024-01-26 12:10:00|11559.77|11559.77|11564.35|11564.35|11564.35|11564.35|11558.46|11558.46|0
1706271300000|2024-01-26 12:15:00|11564.7|11564.7|11559.32|11559.32|11565.05|11565.05|11557.65|11557.65|0
1706271600000|2024-01-26 12:20:00|11559.22|11559.22|11560.26|11560.26|11564.67|11564.67|11559.22|11559.22|0
1706271900000|2024-01-26 12:25:00|11562.63|11562.63|11566.54|11566.54|11568.91|11568.91|11562.63|11562.63|0
1706272200000|2024-01-26 12:30:00|11566.89|11566.89|11576.82|11576.82|11576.82|11576.82|11566.89|11566.89|0
1706272500000|2024-01-26 12:35:00|11577.18|11577.18|11583.42|11583.42|11583.42|11583.42|11576.92|11576.92|0
1706272800000|2024-01-26 12:40:00|11583.77|11583.77|11587.02|11587.02|11587.02|11587.02|11583.34|11583.34|0
1706273100000|2024-01-26 12:45:00|11587.11|11587.11|11593.68|11593.68|11593.86|11593.86|11584.84|11584.84|0
1706273400000|2024-01-26 12:50:00|11592.54|11592.54|11574.1|11574.1|11592.54|11592.54|11574.1|11574.1|0
1706273700000|2024-01-26 12:55:00|11573.84|11573.84|11572.85|11572.85|11573.84|11573.84|11570.4|11570.4|0
1706274000000|2024-01-26 13:00:00|11572.32|11572.32|11570.18|11570.18|11572.32|11572.32|11568.72|11568.72|0
1706274300000|2024-01-26 13:05:00|11570.44|11570.44|11564.43|11564.43|11571.63|11571.63|11564.43|11564.43|0
1706274600000|2024-01-26 13:10:00|11564.5|11564.5|11561.68|11561.68|11564.6|11564.6|11560.9|11560.9|0
1706274900000|2024-01-26 13:15:00|11562.38|11562.38|11554.05|11554.05|11562.38|11562.38|11554.05|11554.05|0
1706275200000|2024-01-26 13:20:00|11553.87|11553.87|11555.08|11555.08|11558.96|11558.96|11553.69|11553.69|0
1706275500000|2024-01-26 13:25:00|11554.86|11554.86|11543.44|11543.44|11554.86|11554.86|11541.29|11541.29|0
1706275800000|2024-01-26 13:30:00|11545.81|11545.81|11547.03|11547.03|11553.27|11553.27|11544.84|11544.84|0
1706276100000|2024-01-26 13:35:00|11547.12|11547.12|11553.39|11553.39|11553.39|11553.39|11545.46|11545.46|0
1706276400000|2024-01-26 13:40:00|11554.08|11554.08|11570.37|11570.37|11570.37|11570.37|11554.08|11554.08|0
1706276700000|2024-01-26 13:45:00|11570.11|11570.11|11574.02|11574.02|11576.86|11576.86|11569.24|11569.24|0
1706277000000|2024-01-26 13:50:00|11574.09|11574.09|11570.73|11570.73|11574.18|11574.18|11568.72|11568.72|0
1706277300000|2024-01-26 13:55:00|11570.92|11570.92|11581.67|11581.67|11582.04|11582.04|11566.09|11566.09|0
1706277600000|2024-01-26 14:00:00|11581.15|11581.15|11574.9|11574.9|11581.15|11581.15|11574.9|11574.9|0
1706277900000|2024-01-26 14:05:00|11575.42|11575.42|11583.74|11583.74|11583.74|11583.74|11575.42|11575.42|0
1706278200000|2024-01-26 14:10:00|11583.48|11583.48|11568.17|11568.17|11583.74|11583.74|11568.17|11568.17|0
1706278500000|2024-01-26 14:15:00|11566.92|11566.92|11562.78|11562.78|11566.92|11566.92|11561.82|11561.82|0
1706278800000|2024-01-26 14:20:00|11560.41|11560.41|11567.97|11567.97|11568.85|11568.85|11558.04|11558.04|0
1706279100000|2024-01-26 14:25:00|11568.24|11568.24|11567.52|11567.52|11573.24|11573.24|11567.52|11567.52|0
1706279400000|2024-01-26 14:30:00|11567.34|11567.34|11576.09|11576.09|11580.73|11580.73|11567.34|11567.34|0
1706279700000|2024-01-26 14:35:00|11576.61|11576.61|11583.92|11583.92|11585.23|11585.23|11576.61|11576.61|0
1706280000000|2024-01-26 14:40:00|11584.27|11584.27|11581.57|11581.57|11585.88|11585.88|11581.57|11581.57|0
1706280300000|2024-01-26 14:45:00|11581.21|11581.21|11570.69|11570.69|11581.21|11581.21|11566.23|11566.23|0
1706280600000|2024-01-26 14:50:00|11570.95|11570.95|11562.95|11562.95|11575.34|11575.34|11560.92|11560.92|0
1706280900000|2024-01-26 14:55:00|11563.47|11563.47|11566.06|11566.06|11566.07|11566.07|11561.96|11561.96|0
1706281200000|2024-01-26 15:00:00|11566.32|11566.32|11553.52|11553.52|11567.88|11567.88|11553.52|11553.52|0
1706281500000|2024-01-26 15:05:00|11553.17|11553.17|11565.16|11565.16|11565.16|11565.16|11551.92|11551.92|0
1706281800000|2024-01-26 15:10:00|11565.26|11565.26|11567.63|11567.63|11567.63|11567.63|11559.09|11559.09|0
1706282100000|2024-01-26 15:15:00|11567.44|11567.44|11550.67|11550.67|11567.44|11567.44|11550.67|11550.67|0
1706282400000|2024-01-26 15:20:00|11550.15|11550.15|11550.19|11550.19|11552.83|11552.83|11547.78|11547.78|0
1706282700000|2024-01-26 15:25:00|11550.53|11550.53|11548.63|11548.63|11550.53|11550.53|11545.44|11545.44|0
1706283000000|2024-01-26 15:30:00|11548.98|11548.98|11555.13|11555.13|11558.03|11558.03|11548.98|11548.98|0
1706283300000|2024-01-26 15:35:00|11555.31|11555.31|11566.29|11566.29|11566.47|11566.47|11555.13|11555.13|0
1706283600000|2024-01-26 15:40:00|11563.92|11563.92|11567.65|11567.65|11568.17|11568.17|11563.05|11563.05|0
1706283900000|2024-01-26 15:45:00|11567.3|11567.3|11566.26|11566.26|11571.8|11571.8|11565.38|11565.38|0
1706284200000|2024-01-26 15:50:00|11566.08|11566.08|11571.36|11571.36|11573.73|11573.73|11565.29|11565.29|0
1706284500000|2024-01-26 15:55:00|11570.84|11570.84|11564.23|11564.23|11573.73|11573.73|11563.97|11563.97|0
1706284800000|2024-01-26 16:00:00|11566.6|11566.6|11563.27|11563.27|11569.16|11569.16|11560.65|11560.65|0
1706285100000|2024-01-26 16:05:00|11563.01|11563.01|11570.11|11570.11|11570.11|11570.11|11562.4|11562.4|0
1706285400000|2024-01-26 16:10:00|11572.48|11572.48|11569.75|11569.75|11578.62|11578.62|11569.75|11569.75|0
1706285700000|2024-01-26 16:15:00|11569.85|11569.85|11568.16|11568.16|11572.92|11572.92|11568.09|11568.09|0
1706286000000|2024-01-26 16:20:00|11567.9|11567.9|11567.65|11567.65|11568.26|11568.26|11563.16|11563.16|0
1706286300000|2024-01-26 16:25:00|11567.91|11567.91|11572.88|11572.88|11576.03|11576.03|11565.01|11565.01|0
1706516100000|2024-01-29 08:15:00|11570.81|11570.81|11570.68|11570.68|11572.12|11572.12|11565.11|11565.11|0
1706516400000|2024-01-29 08:20:00|11570.77|11570.77|11571.57|11571.57|11584.29|11584.29|11570.77|11570.77|0
1706516700000|2024-01-29 08:25:00|11576.31|11576.31|11579.21|11579.21|11581.84|11581.84|11573.76|11573.76|0
1706517000000|2024-01-29 08:30:00|11583.49|11583.49|11593.84|11593.84|11593.84|11593.84|11583.13|11583.13|0
1706517300000|2024-01-29 08:35:00|11594.54|11594.54|11597|11597|11600.99|11600.99|11591.91|11591.91|0
1706517600000|2024-01-29 08:40:00|11596.31|11596.31|11586.76|11586.76|11596.39|11596.39|11586.76|11586.76|0
1706517900000|2024-01-29 08:45:00|11589.13|11589.13|11597.02|11597.02|11599.41|11599.41|11589.13|11589.13|0
1706518200000|2024-01-29 08:50:00|11599.39|11599.39|11591.87|11591.87|11599.47|11599.47|11587.58|11587.58|0
1706518500000|2024-01-29 08:55:00|11591.69|11591.69|11581.51|11581.51|11591.69|11591.69|11581.51|11581.51|0
1706518800000|2024-01-29 09:00:00|11581.33|11581.33|11589.5|11589.5|11589.68|11589.68|11572.8|11572.8|0
1706519100000|2024-01-29 09:05:00|11588.62|11588.62|11592.68|11592.68|11592.68|11592.68|11588.36|11588.36|0
1706519400000|2024-01-29 09:10:00|11592.86|11592.86|11597.43|11597.43|11599.89|11599.89|11592.86|11592.86|0
1706519700000|2024-01-29 09:15:00|11599.8|11599.8|11598.26|11598.26|11602.11|11602.11|11598.26|11598.26|0
1706520000000|2024-01-29 09:20:00|11595.89|11595.89|11595.43|11595.43|11599.34|11599.34|11595.32|11595.32|0
1706520300000|2024-01-29 09:25:00|11600.17|11600.17|11594.35|11594.35|11605.15|11605.15|11594.35|11594.35|0
1706520600000|2024-01-29 09:30:00|11594.17|11594.17|11599.07|11599.07|11599.07|11599.07|11593.64|11593.64|0
1706520900000|2024-01-29 09:35:00|11599.33|11599.33|11598.56|11598.56|11607.1|11607.1|11596.82|11596.82|0
1706521200000|2024-01-29 09:40:00|11597.52|11597.52|11595.61|11595.61|11598.47|11598.47|11595.13|11595.13|0
1706521500000|2024-01-29 09:45:00|11595.69|11595.69|11603.27|11603.27|11603.27|11603.27|11595.69|11595.69|0
1706521800000|2024-01-29 09:50:00|11605.64|11605.64|11597.39|11597.39|11608.37|11608.37|11597.39|11597.39|0
1706522100000|2024-01-29 09:55:00|11597.49|11597.49|11608.68|11608.68|11608.68|11608.68|11596.43|11596.43|0
1706522400000|2024-01-29 10:00:00|11609.24|11609.24|11604.57|11604.57|11610.42|11610.42|11603.4|11603.4|0
1706522700000|2024-01-29 10:05:00|11604.48|11604.48|11598.23|11598.23|11606.33|11606.33|11598.23|11598.23|0
1706523000000|2024-01-29 10:10:00|11600.42|11600.42|11595.19|11595.19|11601.28|11601.28|11591.71|11591.71|0
1706523300000|2024-01-29 10:15:00|11594.84|11594.84|11603.04|11603.04|11605.94|11605.94|11594.48|11594.48|0
1706523600000|2024-01-29 10:20:00|11602.52|11602.52|11597.49|11597.49|11602.61|11602.61|11594.78|11594.78|0
1706523900000|2024-01-29 10:25:00|11597.67|11597.67|11592.61|11592.61|11597.67|11597.67|11589.96|11589.96|0
1706524200000|2024-01-29 10:30:00|11592.43|11592.43|11587.29|11587.29|11592.69|11592.69|11584.7|11584.7|0
1706524500000|2024-01-29 10:35:00|11587.81|11587.81|11582.84|11582.84|11588.24|11588.24|11581.91|11581.91|0
1706524800000|2024-01-29 10:40:00|11582.75|11582.75|11583.64|11583.64|11586.45|11586.45|11582.75|11582.75|0
1706525100000|2024-01-29 10:45:00|11581.27|11581.27|11581.24|11581.24|11583.64|11583.64|11580.68|11580.68|0
1706525400000|2024-01-29 10:50:00|11580.89|11580.89|11576.88|11576.88|11581.08|11581.08|11576.34|11576.34|0
1706525700000|2024-01-29 10:55:00|11576.7|11576.7|11578.32|11578.32|11580.7|11580.7|11575.43|11575.43|0
1706526000000|2024-01-29 11:00:00|11578.68|11578.68|11569.92|11569.92|11581.05|11581.05|11569.92|11569.92|0
1706526300000|2024-01-29 11:05:00|11570|11570|11567.19|11567.19|11570.78|11570.78|11567.19|11567.19|0
1706526600000|2024-01-29 11:10:00|11566.41|11566.41|11574.29|11574.29|11574.29|11574.29|11566.41|11566.41|0
1706526900000|2024-01-29 11:15:00|11576.66|11576.66|11576.57|11576.57|11576.66|11576.66|11571.66|11571.66|0
1706527200000|2024-01-29 11:20:00|11578.94|11578.94|11585.33|11585.33|11585.33|11585.33|11578.77|11578.77|0
1706527500000|2024-01-29 11:25:00|11585.51|11585.51|11586.69|11586.69|11586.74|11586.74|11583.14|11583.14|0
1706527800000|2024-01-29 11:30:00|11586.5|11586.5|11590.52|11590.52|11590.52|11590.52|11584.13|11584.13|0
1706528100000|2024-01-29 11:35:00|11590.26|11590.26|11591.54|11591.54|11592.42|11592.42|11590.16|11590.16|0
1706528400000|2024-01-29 11:40:00|11591.02|11591.02|11589.49|11589.49|11593.36|11593.36|11587.66|11587.66|0
1706528700000|2024-01-29 11:45:00|11590.01|11590.01|11590.34|11590.34|11591.3|11591.3|11587.11|11587.11|0
1706529000000|2024-01-29 11:50:00|11591.12|11591.12|11594.38|11594.38|11597.78|11597.78|11591.12|11591.12|0
1706529300000|2024-01-29 11:55:00|11594.64|11594.64|11594.74|11594.74|11596.75|11596.75|11594.38|11594.38|0
1706529600000|2024-01-29 12:00:00|11595.53|11595.53|11599.59|11599.59|11600.11|11600.11|11595.53|11595.53|0
1706529900000|2024-01-29 12:05:00|11599.33|11599.33|11593.93|11593.93|11600.11|11600.11|11593.67|11593.67|0
1706530200000|2024-01-29 12:10:00|11593.67|11593.67|11584.64|11584.64|11593.67|11593.67|11584.64|11584.64|0
1706530500000|2024-01-29 12:15:00|11584.27|11584.27|11584.36|11584.36|11586.82|11586.82|11583.58|11583.58|0
1706530800000|2024-01-29 12:20:00|11584.62|11584.62|11582.61|11582.61|11584.8|11584.8|11581.91|11581.91|0
1706531100000|2024-01-29 12:25:00|11582.79|11582.79|11585.85|11585.85|11586.22|11586.22|11582.79|11582.79|0
1706531400000|2024-01-29 12:30:00|11586.22|11586.22|11584.21|11584.21|11586.84|11586.84|11581.84|11581.84|0
1706531700000|2024-01-29 12:35:00|11583.69|11583.69|11578.67|11578.67|11583.69|11583.69|11577.96|11577.96|0
1706532000000|2024-01-29 12:40:00|11578.32|11578.32|11580.61|11580.61|11581.31|11581.31|11578.32|11578.32|0
1706532300000|2024-01-29 12:45:00|11578.24|11578.24|11575.18|11575.18|11581.14|11581.14|11574.9|11574.9|0
1706532600000|2024-01-29 12:50:00|11572.81|11572.81|11571.56|11571.56|11575.26|11575.26|11566.57|11566.57|0
1706532900000|2024-01-29 12:55:00|11573.93|11573.93|11564.69|11564.69|11575.49|11575.49|11564.69|11564.69|0
1706533200000|2024-01-29 13:00:00|11564.34|11564.34|11573.71|11573.71|11573.71|11573.71|11564.34|11564.34|0
1706533500000|2024-01-29 13:05:00|11573.97|11573.97|11577.58|11577.58|11578.1|11578.1|11573.97|11573.97|0
1706533800000|2024-01-29 13:10:00|11577.84|11577.84|11574.67|11574.67|11577.84|11577.84|11570.1|11570.1|0
1706534100000|2024-01-29 13:15:00|11575.02|11575.02|11571.08|11571.08|11575.72|11575.72|11570.9|11570.9|0
1706534400000|2024-01-29 13:20:00|11573.45|11573.45|11572.13|11572.13|11577.87|11577.87|11571.94|11571.94|0
1706534700000|2024-01-29 13:25:00|11572.5|11572.5|11580.21|11580.21|11580.39|11580.39|11572.5|11572.5|0
1706535000000|2024-01-29 13:30:00|11582.58|11582.58|11584.45|11584.45|11584.45|11584.45|11580.39|11580.39|0
1706535300000|2024-01-29 13:35:00|11584.19|11584.19|11575.31|11575.31|11584.19|11584.19|11575.23|11575.23|0
1706535600000|2024-01-29 13:40:00|11575.13|11575.13|11578.69|11578.69|11581.69|11581.69|11575.13|11575.13|0
1706535900000|2024-01-29 13:45:00|11578.95|11578.95|11574.77|11574.77|11580.51|11580.51|11574.77|11574.77|0
1706536200000|2024-01-29 13:50:00|11577.14|11577.14|11575.59|11575.59|11577.14|11577.14|11572.68|11572.68|0
1706536500000|2024-01-29 13:55:00|11575.77|11575.77|11580.23|11580.23|11580.23|11580.23|11575.42|11575.42|0
1706536800000|2024-01-29 14:00:00|11580.41|11580.41|11580.15|11580.15|11584.99|11584.99|11576.81|11576.81|0
1706537100000|2024-01-29 14:05:00|11580.43|11580.43|11579.4|11579.4|11585.45|11585.45|11579.14|11579.14|0
1706537400000|2024-01-29 14:10:00|11579.66|11579.66|11570.6|11570.6|11579.66|11579.66|11568.73|11568.73|0
1706537700000|2024-01-29 14:15:00|11570.42|11570.42|11551.92|11551.92|11570.42|11570.42|11551.77|11551.77|0
1706538000000|2024-01-29 14:20:00|11552.01|11552.01|11558.98|11558.98|11562.31|11562.31|11551.99|11551.99|0
1706538300000|2024-01-29 14:25:00|11558.83|11558.83|11552.52|11552.52|11558.83|11558.83|11549.99|11549.99|0
1706538600000|2024-01-29 14:30:00|11554.89|11554.89|11573.82|11573.82|11573.96|11573.96|11552.7|11552.7|0
1706538900000|2024-01-29 14:35:00|11574|11574|11580.32|11580.32|11583.76|11583.76|11574|11574|0
1706539200000|2024-01-29 14:40:00|11580.58|11580.58|11577.9|11577.9|11580.97|11580.97|11574.83|11574.83|0
1706539500000|2024-01-29 14:45:00|11577.56|11577.56|11580.96|11580.96|11580.96|11580.96|11571.23|11571.23|0
1706539800000|2024-01-29 14:50:00|11581.06|11581.06|11575.52|11575.52|11583.27|11583.27|11575.52|11575.52|0
1706540100000|2024-01-29 14:55:00|11575.17|11575.17|11565.85|11565.85|11575.99|11575.99|11563.48|11563.48|0
1706540400000|2024-01-29 15:00:00|11566.2|11566.2|11567.45|11567.45|11568.23|11568.23|11560.96|11560.96|0
1706540700000|2024-01-29 15:05:00|11567.63|11567.63|11559.29|11559.29|11570.52|11570.52|11559.11|11559.11|0
1706541000000|2024-01-29 15:10:00|11559.64|11559.64|11557.01|11557.01|11559.64|11559.64|11557.01|11557.01|0
1706541300000|2024-01-29 15:15:00|11557.27|11557.27|11548.7|11548.7|11560.96|11560.96|11545.18|11545.18|0
1706541600000|2024-01-29 15:20:00|11548.88|11548.88|11548|11548|11554.67|11554.67|11547.83|11547.83|0
1706541900000|2024-01-29 15:25:00|11548.35|11548.35|11550.48|11550.48|11555.31|11555.31|11548|11548|0
1706542200000|2024-01-29 15:30:00|11551|11551|11542.33|11542.33|11551|11551|11539.62|11539.62|0
1706542500000|2024-01-29 15:35:00|11542.24|11542.24|11552|11552|11553.75|11553.75|11542.14|11542.14|0
1706542800000|2024-01-29 15:40:00|11549.63|11549.63|11535.33|11535.33|11549.9|11549.9|11535.07|11535.07|0
1706543100000|2024-01-29 15:45:00|11535.51|11535.51|11531.64|11531.64|11536.65|11536.65|11531.45|11531.45|0
1706543400000|2024-01-29 15:50:00|11531.29|11531.29|11537.59|11537.59|11537.59|11537.59|11530.59|11530.59|0
1706543700000|2024-01-29 15:55:00|11537.78|11537.78|11536.55|11536.55|11543.32|11543.32|11536.55|11536.55|0
1706544000000|2024-01-29 16:00:00|11536.48|11536.48|11526.28|11526.28|11536.48|11536.48|11526.02|11526.02|0
1706544300000|2024-01-29 16:05:00|11526.02|11526.02|11517.86|11517.86|11530.05|11530.05|11517.86|11517.86|0
1706544600000|2024-01-29 16:10:00|11517.6|11517.6|11520.51|11520.51|11520.69|11520.69|11517.15|11517.15|0
1706544900000|2024-01-29 16:15:00|11520.66|11520.66|11524.37|11524.37|11525.42|11525.42|11520.49|11520.49|0
1706545200000|2024-01-29 16:20:00|11523.19|11523.19|11510.87|11510.87|11523.19|11523.19|11510.87|11510.87|0
1706545500000|2024-01-29 16:25:00|11510.61|11510.61|11519.28|11519.28|11519.72|11519.72|11510.61|11510.61|0
1706602500000|2024-01-30 08:15:00|11620.57|11620.57|11633.88|11633.88|11641|11641|11618.75|11618.75|0
1706602800000|2024-01-30 08:20:00|11634.06|11634.06|11649.18|11649.18|11649.79|11649.79|11629.67|11629.67|0
1706603100000|2024-01-30 08:25:00|11646.81|11646.81|11652.21|11652.21|11658.2|11658.2|11638.89|11638.89|0
1706603400000|2024-01-30 08:30:00|11651.43|11651.43|11660.42|11660.42|11667.16|11667.16|11651.43|11651.43|0
1706603700000|2024-01-30 08:35:00|11658.05|11658.05|11666.28|11666.28|11668.37|11668.37|11656.69|11656.69|0
1706604000000|2024-01-30 08:40:00|11663.91|11663.91|11667.73|11667.73|11668.79|11668.79|11658|11658|0
1706604300000|2024-01-30 08:45:00|11667.55|11667.55|11667.35|11667.35|11672.8|11672.8|11667.09|11667.09|0
1706604600000|2024-01-30 08:50:00|11666.05|11666.05|11663.24|11663.24|11671.19|11671.19|11658.71|11658.71|0
1706604900000|2024-01-30 08:55:00|11663.58|11663.58|11660.54|11660.54|11664.97|11664.97|11658.7|11658.7|0
1706605200000|2024-01-30 09:00:00|11659.15|11659.15|11664.18|11664.18|11664.18|11664.18|11655.79|11655.79|0
1706605500000|2024-01-30 09:05:00|11666.55|11666.55|11671.93|11671.93|11679.9|11679.9|11664.18|11664.18|0
1706605800000|2024-01-30 09:10:00|11672.46|11672.46|11672.45|11672.45|11675.41|11675.41|11663.22|11663.22|0
1706606100000|2024-01-30 09:15:00|11670.08|11670.08|11660.97|11660.97|11673.63|11673.63|11660.71|11660.71|0
1706606400000|2024-01-30 09:20:00|11661.23|11661.23|11656.53|11656.53|11667.41|11667.41|11656.53|11656.53|0
1706606700000|2024-01-30 09:25:00|11656.88|11656.88|11652.22|11652.22|11657.28|11657.28|11650.95|11650.95|0
1706607000000|2024-01-30 09:30:00|11651.96|11651.96|11658.52|11658.52|11661.23|11661.23|11651.96|11651.96|0
1706607300000|2024-01-30 09:35:00|11657.82|11657.82|11649.9|11649.9|11657.82|11657.82|11648.59|11648.59|0
1706607600000|2024-01-30 09:40:00|11647.53|11647.53|11653.68|11653.68|11653.68|11653.68|11647.18|11647.18|0
1706607900000|2024-01-30 09:45:00|11654.37|11654.37|11639.67|11639.67|11654.54|11654.54|11638.8|11638.8|0
1706608200000|2024-01-30 09:50:00|11637.29|11637.29|11634.18|11634.18|11641.52|11641.52|11634.18|11634.18|0
1706608500000|2024-01-30 09:55:00|11631.81|11631.81|11623.35|11623.35|11631.81|11631.81|11622.83|11622.83|0
1706608800000|2024-01-30 10:00:00|11623.09|11623.09|11625.54|11625.54|11625.54|11625.54|11621.83|11621.83|0
1706609100000|2024-01-30 10:05:00|11625.02|11625.02|11629.84|11629.84|11632.31|11632.31|11622.58|11622.58|0
1706609400000|2024-01-30 10:10:00|11629.06|11629.06|11631.26|11631.26|11632.04|11632.04|11627.75|11627.75|0
1706609700000|2024-01-30 10:15:00|11633.63|11633.63|11645.79|11645.79|11649.89|11649.89|11630.4|11630.4|0
1706610000000|2024-01-30 10:20:00|11643.41|11643.41|11639.44|11639.44|11646.68|11646.68|11639.44|11639.44|0
1706610300000|2024-01-30 10:25:00|11639.09|11639.09|11649.45|11649.45|11649.45|11649.45|11638.65|11638.65|0
1706610600000|2024-01-30 10:30:00|11650.5|11650.5|11652.21|11652.21|11652.74|11652.74|11648.38|11648.38|0
1706610900000|2024-01-30 10:35:00|11652.03|11652.03|11648.42|11648.42|11654.04|11654.04|11648.28|11648.28|0
1706611200000|2024-01-30 10:40:00|11648.08|11648.08|11644.69|11644.69|11648.08|11648.08|11644.17|11644.17|0
1706611500000|2024-01-30 10:45:00|11645.99|11645.99|11642.5|11642.5|11646.17|11646.17|11639.62|11639.62|0
1706611800000|2024-01-30 10:50:00|11642.85|11642.85|11652.19|11652.19|11652.19|11652.19|11642.85|11642.85|0
1706612100000|2024-01-30 10:55:00|11651.84|11651.84|11661.2|11661.2|11661.72|11661.72|11650.8|11650.8|0
1706612400000|2024-01-30 11:00:00|11663.57|11663.57|11666.55|11666.55|11668|11668|11662.62|11662.62|0
1706612700000|2024-01-30 11:05:00|11666.2|11666.2|11664.44|11664.44|11666.2|11666.2|11659.28|11659.28|0
1706613000000|2024-01-30 11:10:00|11662.07|11662.07|11657.7|11657.7|11662.42|11662.42|11657.7|11657.7|0
1706613300000|2024-01-30 11:15:00|11660.07|11660.07|11668.22|11668.22|11669.1|11669.1|11660.07|11660.07|0
1706613600000|2024-01-30 11:20:00|11665.85|11665.85|11664.33|11664.33|11668.22|11668.22|11661.78|11661.78|0
1706613900000|2024-01-30 11:25:00|11666.7|11666.7|11667.83|11667.83|11667.83|11667.83|11665.11|11665.11|0
1706614200000|2024-01-30 11:30:00|11667.48|11667.48|11654.56|11654.56|11667.48|11667.48|11654.04|11654.04|0
1706614500000|2024-01-30 11:35:00|11654.38|11654.38|11656.49|11656.49|11656.49|11656.49|11653.86|11653.86|0
1706614800000|2024-01-30 11:40:00|11656.67|11656.67|11654.4|11654.4|11659.04|11659.04|11652.81|11652.81|0
1706615100000|2024-01-30 11:45:00|11653.88|11653.88|11648.69|11648.69|11653.88|11653.88|11647.75|11647.75|0
1706615400000|2024-01-30 11:50:00|11648.33|11648.33|11642.76|11642.76|11648.61|11648.61|11641.29|11641.29|0
1706615700000|2024-01-30 11:55:00|11643.54|11643.54|11654.01|11654.01|11654.01|11654.01|11643.54|11643.54|0
1706616000000|2024-01-30 12:00:00|11652.27|11652.27|11647.64|11647.64|11652.88|11652.88|11646.95|11646.95|0
1706616300000|2024-01-30 12:05:00|11647.46|11647.46|11652.36|11652.36|11653.08|11653.08|11647.46|11647.46|0
1706616600000|2024-01-30 12:10:00|11649.99|11649.99|11649.63|11649.63|11650.42|11650.42|11645.68|11645.68|0
1706616900000|2024-01-30 12:15:00|11648.07|11648.07|11641.18|11641.18|11650.35|11650.35|11638.81|11638.81|0
1706617200000|2024-01-30 12:20:00|11639.78|11639.78|11637.57|11637.57|11639.78|11639.78|11635.12|11635.12|0
1706617500000|2024-01-30 12:25:00|11637.39|11637.39|11638.17|11638.17|11638.71|11638.71|11634.56|11634.56|0
1706617800000|2024-01-30 12:30:00|11637.13|11637.13|11638.85|11638.85|11638.85|11638.85|11631.31|11631.31|0
1706618100000|2024-01-30 12:35:00|11638.5|11638.5|11645.1|11645.1|11645.1|11645.1|11638.23|11638.23|0
1706618400000|2024-01-30 12:40:00|11644.92|11644.92|11648.93|11648.93|11651.3|11651.3|11644.92|11644.92|0
1706618700000|2024-01-30 12:45:00|11651.3|11651.3|11647.97|11647.97|11653.12|11653.12|11647.97|11647.97|0
1706619000000|2024-01-30 12:50:00|11647.62|11647.62|11649.45|11649.45|11650.28|11650.28|11646.55|11646.55|0
1706619300000|2024-01-30 12:55:00|11649.8|11649.8|11648.67|11648.67|11649.98|11649.98|11646.57|11646.57|0
1706619600000|2024-01-30 13:00:00|11651.04|11651.04|11653.24|11653.24|11653.24|11653.24|11650.23|11650.23|0
1706619900000|2024-01-30 13:05:00|11653.06|11653.06|11650.59|11650.59|11656.49|11656.49|11650.59|11650.59|0
1706620200000|2024-01-30 13:10:00|11650.24|11650.24|11653.87|11653.87|11653.87|11653.87|11649.97|11649.97|0
1706620500000|2024-01-30 13:15:00|11653.69|11653.69|11649.46|11649.46|11653.69|11653.69|11644.15|11644.15|0
1706620800000|2024-01-30 13:20:00|11649.28|11649.28|11650.26|11650.26|11652.86|11652.86|11649.28|11649.28|0
1706621100000|2024-01-30 13:25:00|11650.52|11650.52|11653.42|11653.42|11654.2|11654.2|11650.52|11650.52|0
1706621400000|2024-01-30 13:30:00|11653.77|11653.77|11661.46|11661.46|11663.66|11663.66|11653.41|11653.41|0
1706621700000|2024-01-30 13:35:00|11659.09|11659.09|11660.5|11660.5|11662.16|11662.16|11658.91|11658.91|0
1706622000000|2024-01-30 13:40:00|11660.32|11660.32|11658.49|11658.49|11660.5|11660.5|11657.43|11657.43|0
1706622300000|2024-01-30 13:45:00|11656.12|11656.12|11660.74|11660.74|11660.74|11660.74|11656.12|11656.12|0
1706622600000|2024-01-30 13:50:00|11661|11661|11656.69|11656.69|11663.37|11663.37|11655.91|11655.91|0
1706622900000|2024-01-30 13:55:00|11656.95|11656.95|11649.61|11649.61|11656.95|11656.95|11649.61|11649.61|0
1706623200000|2024-01-30 14:00:00|11648.83|11648.83|11641.67|11641.67|11648.83|11648.83|11639.84|11639.84|0
1706623500000|2024-01-30 14:05:00|11641.41|11641.41|11635.05|11635.05|11641.41|11641.41|11635.05|11635.05|0
1706623800000|2024-01-30 14:10:00|11637.42|11637.42|11627.11|11627.11|11637.42|11637.42|11626.75|11626.75|0
1706624100000|2024-01-30 14:15:00|11628.49|11628.49|11622.47|11622.47|11630.69|11630.69|11622.47|11622.47|0
1706624400000|2024-01-30 14:20:00|11622.65|11622.65|11625.79|11625.79|11627.03|11627.03|11622.64|11622.64|0
1706624700000|2024-01-30 14:25:00|11625.61|11625.61|11625.94|11625.94|11626.74|11626.74|11622.71|11622.71|0
1706625000000|2024-01-30 14:30:00|11626.2|11626.2|11622.36|11622.36|11628.04|11628.04|11621.84|11621.84|0
1706625300000|2024-01-30 14:35:00|11622.72|11622.72|11609.18|11609.18|11625.02|11625.02|11608.92|11608.92|0
1706625600000|2024-01-30 14:40:00|11609.54|11609.54|11615.08|11615.08|11617.8|11617.8|11609.54|11609.54|0
1706625900000|2024-01-30 14:45:00|11614.89|11614.89|11613.63|11613.63|11617.8|11617.8|11612.03|11612.03|0
1706626200000|2024-01-30 14:50:00|11613.54|11613.54|11619.05|11619.05|11619.05|11619.05|11613.54|11613.54|0
1706626500000|2024-01-30 14:55:00|11619.41|11619.41|11636.35|11636.35|11636.7|11636.7|11619.23|11619.23|0
1706626800000|2024-01-30 15:00:00|11643.46|11643.46|11634.77|11634.77|11643.46|11643.46|11632.72|11632.72|0
1706627100000|2024-01-30 15:05:00|11635.12|11635.12|11642.32|11642.32|11642.32|11642.32|11633.29|11633.29|0
1706627400000|2024-01-30 15:10:00|11643.21|11643.21|11643.6|11643.6|11646.93|11646.93|11641.24|11641.24|0
1706627700000|2024-01-30 15:15:00|11645.97|11645.97|11636.02|11636.02|11648.31|11648.31|11635.95|11635.95|0
1706628000000|2024-01-30 15:20:00|11636.71|11636.71|11636.82|11636.82|11641.43|11641.43|11636.31|11636.31|0
1706628300000|2024-01-30 15:25:00|11636.47|11636.47|11634.41|11634.41|11636.47|11636.47|11627.49|11627.49|0
1706628600000|2024-01-30 15:30:00|11634.31|11634.31|11636.64|11636.64|11637|11637|11633.76|11633.76|0
1706628900000|2024-01-30 15:35:00|11636.46|11636.46|11629.33|11629.33|11638.97|11638.97|11629.33|11629.33|0
1706629200000|2024-01-30 15:40:00|11629.07|11629.07|11628.43|11628.43|11632.43|11632.43|11625.17|11625.17|0
1706629500000|2024-01-30 15:45:00|11628.65|11628.65|11632.36|11632.36|11632.36|11632.36|11625.59|11625.59|0
1706629800000|2024-01-30 15:50:00|11632.54|11632.54|11624.58|11624.58|11634.21|11634.21|11624.16|11624.16|0
1706630100000|2024-01-30 15:55:00|11624.84|11624.84|11630.15|11630.15|11630.91|11630.91|11624.41|11624.41|0
1706630400000|2024-01-30 16:00:00|11627.78|11627.78|11636.58|11636.58|11636.58|11636.58|11627.78|11627.78|0
1706630700000|2024-01-30 16:05:00|11636.32|11636.32|11635.23|11635.23|11639.94|11639.94|11635.23|11635.23|0
1706631000000|2024-01-30 16:10:00|11637.6|11637.6|11637.2|11637.2|11641.59|11641.59|11633.9|11633.9|0
1706631300000|2024-01-30 16:15:00|11637.55|11637.55|11633.42|11633.42|11640.36|11640.36|11633.42|11633.42|0
1706631600000|2024-01-30 16:20:00|11633.07|11633.07|11635.41|11635.41|11639.6|11639.6|11632.53|11632.53|0
1706631900000|2024-01-30 16:25:00|11633.04|11633.04|11629.04|11629.04|11633.52|11633.52|11627.99|11627.99|0
1706688900000|2024-01-31 08:15:00|11639.1|11639.1|11637.24|11637.24|11644.7|11644.7|11635.21|11635.21|0
1706689200000|2024-01-31 08:20:00|11637.89|11637.89|11639.51|11639.51|11641.36|11641.36|11629.87|11629.87|0
1706689500000|2024-01-31 08:25:00|11637.14|11637.14|11639.57|11639.57|11646.39|11646.39|11637.14|11637.14|0
1706689800000|2024-01-31 08:30:00|11640.1|11640.1|11651.83|11651.83|11655.68|11655.68|11640.1|11640.1|0
1706690100000|2024-01-31 08:35:00|11656.58|11656.58|11649.44|11649.44|11657.27|11657.27|11643.52|11643.52|0
1706690400000|2024-01-31 08:40:00|11654.18|11654.18|11650.23|11650.23|11656.44|11656.44|11650.23|11650.23|0
1706690700000|2024-01-31 08:45:00|11650.58|11650.58|11660.98|11660.98|11662.37|11662.37|11650.58|11650.58|0
1706691000000|2024-01-31 08:50:00|11660.81|11660.81|11654.96|11654.96|11660.81|11660.81|11653.48|11653.48|0
1706691300000|2024-01-31 08:55:00|11652.59|11652.59|11665.02|11665.02|11665.28|11665.28|11647.59|11647.59|0
1706691600000|2024-01-31 09:00:00|11664.93|11664.93|11660.45|11660.45|11665.45|11665.45|11651.64|11651.64|0
1706691900000|2024-01-31 09:05:00|11660.27|11660.27|11660.23|11660.23|11660.75|11660.75|11655.28|11655.28|0
1706692200000|2024-01-31 09:10:00|11660.42|11660.42|11666.49|11666.49|11666.49|11666.49|11658.86|11658.86|0
1706692500000|2024-01-31 09:15:00|11666.4|11666.4|11671.6|11671.6|11676.75|11676.75|11666.4|11666.4|0
1706692800000|2024-01-31 09:20:00|11669.23|11669.23|11662.91|11662.91|11669.23|11669.23|11660.27|11660.27|0
1706693100000|2024-01-31 09:25:00|11662.73|11662.73|11661.09|11661.09|11662.73|11662.73|11656.52|11656.52|0
1706693400000|2024-01-31 09:30:00|11663.46|11663.46|11662.79|11662.79|11664|11664|11660.76|11660.76|0
1706693700000|2024-01-31 09:35:00|11663.14|11663.14|11663.59|11663.59|11664.72|11664.72|11662.71|11662.71|0
1706694000000|2024-01-31 09:40:00|11663.5|11663.5|11666.87|11666.87|11667.13|11667.13|11662.39|11662.39|0
1706694300000|2024-01-31 09:45:00|11666.17|11666.17|11669.58|11669.58|11670.9|11670.9|11664.96|11664.96|0
1706694600000|2024-01-31 09:50:00|11667.21|11667.21|11657.92|11657.92|11667.21|11667.21|11655.55|11655.55|0
1706694900000|2024-01-31 09:55:00|11658.18|11658.18|11664.72|11664.72|11667.35|11667.35|11658.18|11658.18|0
1706695200000|2024-01-31 10:00:00|11664.98|11664.98|11668.12|11668.12|11669.02|11669.02|11664.81|11664.81|0
1706695500000|2024-01-31 10:05:00|11667.86|11667.86|11666.27|11666.27|11668.63|11668.63|11663.54|11663.54|0
1706695800000|2024-01-31 10:10:00|11666.01|11666.01|11660.14|11660.14|11666.01|11666.01|11659.51|11659.51|0
1706696100000|2024-01-31 10:15:00|11659.78|11659.78|11651.54|11651.54|11659.78|11659.78|11651.54|11651.54|0
1706696400000|2024-01-31 10:20:00|11651.18|11651.18|11646.77|11646.77|11651.18|11651.18|11644.68|11644.68|0
1706696700000|2024-01-31 10:25:00|11646.51|11646.51|11648.26|11648.26|11649.05|11649.05|11646.5|11646.5|0
1706697000000|2024-01-31 10:30:00|11648|11648|11658.59|11658.59|11660.43|11660.43|11648|11648|0
1706697300000|2024-01-31 10:35:00|11658.33|11658.33|11646.91|11646.91|11658.33|11658.33|11646.91|11646.91|0
1706697600000|2024-01-31 10:40:00|11646.39|11646.39|11647.55|11647.55|11647.91|11647.91|11643.76|11643.76|0
1706697900000|2024-01-31 10:45:00|11647.77|11647.77|11651.15|11651.15|11651.15|11651.15|11646.89|11646.89|0
1706698200000|2024-01-31 10:50:00|11650.89|11650.89|11650.55|11650.55|11652.92|11652.92|11648.18|11648.18|0
1706698500000|2024-01-31 10:55:00|11650.38|11650.38|11655.48|11655.48|11655.74|11655.74|11650.38|11650.38|0
1706698800000|2024-01-31 11:00:00|11655.3|11655.3|11651.21|11651.21|11655.3|11655.3|11649.38|11649.38|0
1706699100000|2024-01-31 11:05:00|11651.03|11651.03|11656.84|11656.84|11659.02|11659.02|11651.03|11651.03|0
1706699400000|2024-01-31 11:10:00|11657.1|11657.1|11648.75|11648.75|11657.62|11657.62|11648.75|11648.75|0
1706699700000|2024-01-31 11:15:00|11649.01|11649.01|11656.12|11656.12|11656.12|11656.12|11649.01|11649.01|0
1706700000000|2024-01-31 11:20:00|11655.85|11655.85|11652.95|11652.95|11655.85|11655.85|11651.58|11651.58|0
1706700300000|2024-01-31 11:25:00|11653.47|11653.47|11650.05|11650.05|11656.19|11656.19|11650.05|11650.05|0
1706700600000|2024-01-31 11:30:00|11649.87|11649.87|11647.19|11647.19|11652.59|11652.59|11644.2|11644.2|0
1706700900000|2024-01-31 11:35:00|11647.01|11647.01|11643.77|11643.77|11647.54|11647.54|11643.77|11643.77|0
1706701200000|2024-01-31 11:40:00|11643.42|11643.42|11643.24|11643.24|11643.42|11643.42|11642.36|11642.36|0
1706701500000|2024-01-31 11:45:00|11642.98|11642.98|11641.07|11641.07|11643.16|11643.16|11639.04|11639.04|0
1706701800000|2024-01-31 11:50:00|11640.89|11640.89|11639.78|11639.78|11642.67|11642.67|11638.27|11638.27|0
1706702100000|2024-01-31 11:55:00|11642.15|11642.15|11640.23|11640.23|11645.49|11645.49|11640.23|11640.23|0
1706702400000|2024-01-31 12:00:00|11639.64|11639.64|11645.06|11645.06|11645.06|11645.06|11639.09|11639.09|0
1706702700000|2024-01-31 12:05:00|11645.41|11645.41|11641.47|11641.47|11645.5|11645.5|11641.37|11641.37|0
1706703000000|2024-01-31 12:10:00|11641.21|11641.21|11641.55|11641.55|11642|11642|11640.41|11640.41|0
1706703300000|2024-01-31 12:15:00|11641.27|11641.27|11642.87|11642.87|11643.65|11643.65|11641.18|11641.18|0
1706703600000|2024-01-31 12:20:00|11643.14|11643.14|11641.66|11641.66|11643.14|11643.14|11639.55|11639.55|0
1706703900000|2024-01-31 12:25:00|11641.4|11641.4|11646.55|11646.55|11646.55|11646.55|11637.81|11637.81|0
1706704200000|2024-01-31 12:30:00|11648.92|11648.92|11645.23|11645.23|11648.92|11648.92|11643.39|11643.39|0
1706704500000|2024-01-31 12:35:00|11644.97|11644.97|11645.05|11645.05|11647.17|11647.17|11643.67|11643.67|0
1706704800000|2024-01-31 12:40:00|11644.79|11644.79|11644.27|11644.27|11645.06|11645.06|11643.75|11643.75|0
1706705100000|2024-01-31 12:45:00|11644.45|11644.45|11644.53|11644.53|11646.91|11646.91|11644.27|11644.27|0
1706705400000|2024-01-31 12:50:00|11644.19|11644.19|11646.26|11646.26|11646.26|11646.26|11644.19|11644.19|0
1706705700000|2024-01-31 12:55:00|11646.44|11646.44|11644.97|11644.97|11647.34|11647.34|11644.79|11644.79|0
1706706000000|2024-01-31 13:00:00|11644.71|11644.71|11650.36|11650.36|11650.36|11650.36|11643.61|11643.61|0
1706706300000|2024-01-31 13:05:00|11650.1|11650.1|11654.32|11654.32|11654.5|11654.5|11649.24|11649.24|0
1706706600000|2024-01-31 13:10:00|11654.58|11654.58|11642.37|11642.37|11655.19|11655.19|11642.01|11642.01|0
1706706900000|2024-01-31 13:15:00|11642.63|11642.63|11643.53|11643.53|11647.44|11647.44|11642.63|11642.63|0
1706707200000|2024-01-31 13:20:00|11643.01|11643.01|11642.31|11642.31|11643.68|11643.68|11641.31|11641.31|0
1706707500000|2024-01-31 13:25:00|11642.05|11642.05|11642.22|11642.22|11643.09|11643.09|11641.6|11641.6|0
1706707800000|2024-01-31 13:30:00|11641.7|11641.7|11640.1|11640.1|11641.7|11641.7|11639.56|11639.56|0
1706708100000|2024-01-31 13:35:00|11639.83|11639.83|11636.78|11636.78|11639.83|11639.83|11636.78|11636.78|0
1706708400000|2024-01-31 13:40:00|11639.15|11639.15|11640.07|11640.07|11642.73|11642.73|11639.15|11639.15|0
1706708700000|2024-01-31 13:45:00|11640.25|11640.25|11642.28|11642.28|11642.28|11642.28|11638.8|11638.8|0
1706709000000|2024-01-31 13:50:00|11642.54|11642.54|11641.5|11641.5|11644.92|11644.92|11639.39|11639.39|0
1706709300000|2024-01-31 13:55:00|11641.2|11641.2|11635.8|11635.8|11641.82|11641.82|11635.76|11635.76|0
1706709600000|2024-01-31 14:00:00|11636.15|11636.15|11624.21|11624.21|11636.15|11636.15|11623.34|11623.34|0
1706709900000|2024-01-31 14:05:00|11624.49|11624.49|11628.33|11628.33|11628.33|11628.33|11624.49|11624.49|0
1706710200000|2024-01-31 14:10:00|11628.15|11628.15|11624.91|11624.91|11628.15|11628.15|11622.54|11622.54|0
1706710500000|2024-01-31 14:15:00|11624.39|11624.39|11624.13|11624.13|11625.26|11625.26|11620.8|11620.8|0
1706710800000|2024-01-31 14:20:00|11624.31|11624.31|11623.4|11623.4|11627.02|11627.02|11623.15|11623.15|0
1706711100000|2024-01-31 14:25:00|11625.77|11625.77|11627.02|11627.02|11631.13|11631.13|11623.4|11623.4|0
1706711400000|2024-01-31 14:30:00|11627.54|11627.54|11637.2|11637.2|11638.06|11638.06|11626.12|11626.12|0
1706711700000|2024-01-31 14:35:00|11637.55|11637.55|11636.04|11636.04|11643.19|11643.19|11635.95|11635.95|0
1706712000000|2024-01-31 14:40:00|11636.22|11636.22|11615.17|11615.17|11636.4|11636.4|11614.48|11614.48|0
1706712300000|2024-01-31 14:45:00|11617.54|11617.54|11599.17|11599.17|11617.8|11617.8|11599.08|11599.08|0
1706712600000|2024-01-31 14:50:00|11598.91|11598.91|11596.79|11596.79|11601.12|11601.12|11591.7|11591.7|0
1706712900000|2024-01-31 14:55:00|11599.16|11599.16|11591.55|11591.55|11601.89|11601.89|11590.23|11590.23|0
1706713200000|2024-01-31 15:00:00|11594.27|11594.27|11598.18|11598.18|11601.22|11601.22|11590.86|11590.86|0
1706713500000|2024-01-31 15:05:00|11598|11598|11593.52|11593.52|11598.61|11598.61|11592.22|11592.22|0
1706713800000|2024-01-31 15:10:00|11591.15|11591.15|11584.64|11584.64|11597.67|11597.67|11584.29|11584.29|0
1706714100000|2024-01-31 15:15:00|11587.01|11587.01|11587.7|11587.7|11590.37|11590.37|11584.44|11584.44|0
1706714400000|2024-01-31 15:20:00|11587.53|11587.53|11585.5|11585.5|11587.53|11587.53|11583.39|11583.39|0
1706714700000|2024-01-31 15:25:00|11583.13|11583.13|11581.46|11581.46|11590.78|11590.78|11580.32|11580.32|0
1706715000000|2024-01-31 15:30:00|11581.2|11581.2|11576.07|11576.07|11581.2|11581.2|11573.44|11573.44|0
1706715300000|2024-01-31 15:35:00|11575.55|11575.55|11569.27|11569.27|11575.55|11575.55|11565.83|11565.83|0
1706715600000|2024-01-31 15:40:00|11569.17|11569.17|11558.17|11558.17|11569.17|11569.17|11557.91|11557.91|0
1706715900000|2024-01-31 15:45:00|11558.35|11558.35|11553.88|11553.88|11558.35|11558.35|11551.71|11551.71|0
1706716200000|2024-01-31 15:50:00|11554.23|11554.23|11544.05|11544.05|11554.23|11554.23|11544.05|11544.05|0
1706716500000|2024-01-31 15:55:00|11544.4|11544.4|11544.47|11544.47|11547.1|11547.1|11537.18|11537.18|0
1706716800000|2024-01-31 16:00:00|11544.13|11544.13|11557.11|11557.11|11557.11|11557.11|11536.56|11536.56|0
1706717100000|2024-01-31 16:05:00|11554.74|11554.74|11563.06|11563.06|11563.41|11563.41|11554.74|11554.74|0
1706717400000|2024-01-31 16:10:00|11562.88|11562.88|11568.17|11568.17|11568.17|11568.17|11561.93|11561.93|0
1706717700000|2024-01-31 16:15:00|11568.52|11568.52|11561.8|11561.8|11571.59|11571.59|11561.8|11561.8|0
1706718000000|2024-01-31 16:20:00|11561.62|11561.62|11559.29|11559.29|11563.5|11563.5|11559.29|11559.29|0
1706718300000|2024-01-31 16:25:00|11558.94|11558.94|11553.89|11553.89|11561.61|11561.61|11548.53|11548.53|0
1706775300000|2024-02-01 08:15:00|11586.47|11586.47|11588.31|11588.31|11590.22|11590.22|11583.72|11583.72|0
1706775600000|2024-02-01 08:20:00|11586.75|11586.75|11591.47|11591.47|11591.47|11591.47|11581.89|11581.89|0
1706775900000|2024-02-01 08:25:00|11591.38|11591.38|11593.03|11593.03|11601.92|11601.92|11590.3|11590.3|0
1706776200000|2024-02-01 08:30:00|11593.39|11593.39|11597.05|11597.05|11600.02|11600.02|11589.49|11589.49|0
1706776500000|2024-02-01 08:35:00|11599.42|11599.42|11594.84|11594.84|11601.98|11601.98|11592.06|11592.06|0
1706776800000|2024-02-01 08:40:00|11595.88|11595.88|11594.53|11594.53|11597.62|11597.62|11590.5|11590.5|0
1706777100000|2024-02-01 08:45:00|11595.31|11595.31|11596.2|11596.2|11600.68|11600.68|11595.31|11595.31|0
1706777400000|2024-02-01 08:50:00|11595.16|11595.16|11592.53|11592.53|11604.3|11604.3|11592.53|11592.53|0
1706777700000|2024-02-01 08:55:00|11590.16|11590.16|11594.46|11594.46|11594.46|11594.46|11582.32|11582.32|0
1706778000000|2024-02-01 09:00:00|11594.99|11594.99|11593.94|11593.94|11601.12|11601.12|11592.61|11592.61|0
1706778300000|2024-02-01 09:05:00|11595.24|11595.24|11592.13|11592.13|11597.05|11597.05|11590.13|11590.13|0
1706778600000|2024-02-01 09:10:00|11589.76|11589.76|11588.71|11588.71|11590.11|11590.11|11586.26|11586.26|0
1706778900000|2024-02-01 09:15:00|11586.34|11586.34|11586.7|11586.7|11586.88|11586.88|11584.15|11584.15|0
1706779200000|2024-02-01 09:20:00|11586.18|11586.18|11580.35|11580.35|11587.81|11587.81|11580.35|11580.35|0
1706779500000|2024-02-01 09:25:00|11577.98|11577.98|11568.33|11568.33|11577.98|11577.98|11567.96|11567.96|0
1706779800000|2024-02-01 09:30:00|11569.63|11569.63|11565.76|11565.76|11569.63|11569.63|11564.26|11564.26|0
1706780100000|2024-02-01 09:35:00|11566.28|11566.28|11566.99|11566.99|11569.71|11569.71|11563.91|11563.91|0
1706780400000|2024-02-01 09:40:00|11564.62|11564.62|11572.15|11572.15|11572.67|11572.67|11564.27|11564.27|0
1706780700000|2024-02-01 09:45:00|11571.45|11571.45|11585.21|11585.21|11587.58|11587.58|11571.19|11571.19|0
1706781000000|2024-02-01 09:50:00|11585.02|11585.02|11578.55|11578.55|11585.02|11585.02|11578.55|11578.55|0
1706781300000|2024-02-01 09:55:00|11580.92|11580.92|11565.96|11565.96|11580.92|11580.92|11565.44|11565.44|0
1706781600000|2024-02-01 10:00:00|11565.61|11565.61|11563.41|11563.41|11572.98|11572.98|11563.05|11563.05|0
1706781900000|2024-02-01 10:05:00|11564.11|11564.11|11571.02|11571.02|11573.2|11573.2|11564.11|11564.11|0
1706782200000|2024-02-01 10:10:00|11572.06|11572.06|11573.2|11573.2|11575.57|11575.57|11572.06|11572.06|0
1706782500000|2024-02-01 10:15:00|11572.94|11572.94|11567.25|11567.25|11572.94|11572.94|11564.53|11564.53|0
1706782800000|2024-02-01 10:20:00|11567.07|11567.07|11560.67|11560.67|11567.42|11567.42|11559.44|11559.44|0
1706783100000|2024-02-01 10:25:00|11558.3|11558.3|11560.04|11560.04|11560.56|11560.56|11555.82|11555.82|0
1706783400000|2024-02-01 10:30:00|11562.41|11562.41|11567.72|11567.72|11568.07|11568.07|11561.89|11561.89|0
1706783700000|2024-02-01 10:35:00|11567.54|11567.54|11566.65|11566.65|11567.54|11567.54|11560.92|11560.92|0
1706784000000|2024-02-01 10:40:00|11566.39|11566.39|11559.98|11559.98|11566.39|11566.39|11559.98|11559.98|0
1706784300000|2024-02-01 10:45:00|11562.35|11562.35|11579.78|11579.78|11580.62|11580.62|11562.35|11562.35|0
1706784600000|2024-02-01 10:50:00|11579.52|11579.52|11577.4|11577.4|11579.52|11579.52|11572.83|11572.83|0
1706784900000|2024-02-01 10:55:00|11577.75|11577.75|11579.32|11579.32|11580.4|11580.4|11576.77|11576.77|0
1706785200000|2024-02-01 11:00:00|11581.69|11581.69|11585.04|11585.04|11587.68|11587.68|11581.69|11581.69|0
1706785500000|2024-02-01 11:05:00|11585.38|11585.38|11586.69|11586.69|11586.69|11586.69|11582.23|11582.23|0
1706785800000|2024-02-01 11:10:00|11586.43|11586.43|11581.97|11581.97|11586.43|11586.43|11581.71|11581.71|0
1706786100000|2024-02-01 11:15:00|11582.23|11582.23|11590.68|11590.68|11590.68|11590.68|11582.23|11582.23|0
1706786400000|2024-02-01 11:20:00|11593.05|11593.05|11599.22|11599.22|11603.96|11603.96|11590.84|11590.84|0
1706786700000|2024-02-01 11:25:00|11599.56|11599.56|11591.06|11591.06|11599.91|11599.91|11591.06|11591.06|0
1706787000000|2024-02-01 11:30:00|11590.02|11590.02|11592.2|11592.2|11594.57|11594.57|11587.24|11587.24|0
1706787300000|2024-02-01 11:35:00|11591.86|11591.86|11605.64|11605.64|11607.46|11607.46|11591.86|11591.86|0
1706787600000|2024-02-01 11:40:00|11603.27|11603.27|11599.66|11599.66|11605.1|11605.1|11599.66|11599.66|0
1706787900000|2024-02-01 11:45:00|11599.74|11599.74|11599.78|11599.78|11602.52|11602.52|11599.74|11599.74|0
1706788200000|2024-02-01 11:50:00|11600.04|11600.04|11604.55|11604.55|11604.72|11604.72|11600.04|11600.04|0
1706788500000|2024-02-01 11:55:00|11604.2|11604.2|11605.36|11605.36|11607.11|11607.11|11604.2|11604.2|0
1706788800000|2024-02-01 12:00:00|11600.62|11600.62|11596.17|11596.17|11605.55|11605.55|11595.37|11595.37|0
1706789100000|2024-02-01 12:05:00|11596.26|11596.26|11596.81|11596.81|11601.36|11601.36|11596.26|11596.26|0
1706789400000|2024-02-01 12:10:00|11594.44|11594.44|11580.06|11580.06|11594.44|11594.44|11580.06|11580.06|0
1706789700000|2024-02-01 12:15:00|11575.32|11575.32|11573.44|11573.44|11575.32|11575.32|11571.35|11571.35|0
1706790000000|2024-02-01 12:20:00|11574.14|11574.14|11568.88|11568.88|11576.15|11576.15|11568.88|11568.88|0
1706790300000|2024-02-01 12:25:00|11570.27|11570.27|11572.01|11572.01|11576.05|11576.05|11570.27|11570.27|0
1706790600000|2024-02-01 12:30:00|11571.83|11571.83|11574.1|11574.1|11576.81|11576.81|11568.76|11568.76|0
1706790900000|2024-02-01 12:35:00|11573.84|11573.84|11575.41|11575.41|11575.41|11575.41|11571.21|11571.21|0
1706791200000|2024-02-01 12:40:00|11575.22|11575.22|11579.11|11579.11|11579.46|11579.46|11575.22|11575.22|0
1706791500000|2024-02-01 12:45:00|11576.56|11576.56|11573.79|11573.79|11576.74|11576.74|11570.29|11570.29|0
1706791800000|2024-02-01 12:50:00|11573.53|11573.53|11575.56|11575.56|11576.27|11576.27|11573.01|11573.01|0
1706792100000|2024-02-01 12:55:00|11575.91|11575.91|11576.1|11576.1|11576.71|11576.71|11572.85|11572.85|0
1706792400000|2024-02-01 13:00:00|11575.92|11575.92|11569.8|11569.8|11576.43|11576.43|11569.8|11569.8|0
1706792700000|2024-02-01 13:05:00|11569.71|11569.71|11572.87|11572.87|11575.43|11575.43|11569.1|11569.1|0
1706793000000|2024-02-01 13:10:00|11573.13|11573.13|11574.78|11574.78|11575.41|11575.41|11572.77|11572.77|0
1706793300000|2024-02-01 13:15:00|11574.6|11574.6|11573.81|11573.81|11574.96|11574.96|11573.46|11573.46|0
1706793600000|2024-02-01 13:20:00|11574.15|11574.15|11579.33|11579.33|11579.33|11579.33|11573.53|11573.53|0
1706793900000|2024-02-01 13:25:00|11579.51|11579.51|11587.79|11587.79|11588.14|11588.14|11579.51|11579.51|0
1706794200000|2024-02-01 13:30:00|11588.48|11588.48|11581.63|11581.63|11588.66|11588.66|11577.79|11577.79|0
1706794500000|2024-02-01 13:35:00|11582.15|11582.15|11581.95|11581.95|11587.04|11587.04|11581.95|11581.95|0
1706794800000|2024-02-01 13:40:00|11579.4|11579.4|11575.88|11575.88|11579.4|11579.4|11572.66|11572.66|0
1706795100000|2024-02-01 13:45:00|11576.16|11576.16|11583.37|11583.37|11583.37|11583.37|11576.07|11576.07|0
1706795400000|2024-02-01 13:50:00|11583.02|11583.02|11582.13|11582.13|11583.02|11583.02|11577.24|11577.24|0
1706795700000|2024-02-01 13:55:00|11582.23|11582.23|11582.44|11582.44|11582.6|11582.6|11579.86|11579.86|0
1706796000000|2024-02-01 14:00:00|11582.62|11582.62|11581.2|11581.2|11586.99|11586.99|11581.2|11581.2|0
1706796300000|2024-02-01 14:05:00|11580.68|11580.68|11581.03|11581.03|11581.74|11581.74|11579.67|11579.67|0
1706796600000|2024-02-01 14:10:00|11581.11|11581.11|11584.35|11584.35|11586.13|11586.13|11580.93|11580.93|0
1706796900000|2024-02-01 14:15:00|11584.53|11584.53|11583.92|11583.92|11586.03|11586.03|11580.94|11580.94|0
1706797200000|2024-02-01 14:20:00|11584.28|11584.28|11578.93|11578.93|11584.28|11584.28|11578.93|11578.93|0
1706797500000|2024-02-01 14:25:00|11578.58|11578.58|11569.21|11569.21|11578.58|11578.58|11569.21|11569.21|0
1706797800000|2024-02-01 14:30:00|11569.47|11569.47|11566.78|11566.78|11570.08|11570.08|11558.58|11558.58|0
1706798100000|2024-02-01 14:35:00|11567.83|11567.83|11555.82|11555.82|11568.35|11568.35|11555.12|11555.12|0
1706798400000|2024-02-01 14:40:00|11553.45|11553.45|11571.34|11571.34|11571.34|11571.34|11553.45|11553.45|0
1706798700000|2024-02-01 14:45:00|11573.71|11573.71|11582.22|11582.22|11587.83|11587.83|11573.45|11573.45|0
1706799000000|2024-02-01 14:50:00|11582.13|11582.13|11582.27|11582.27|11590.68|11590.68|11581.69|11581.69|0
1706799300000|2024-02-01 14:55:00|11582.09|11582.09|11575.43|11575.43|11582.61|11582.61|11574.83|11574.83|0
1706799600000|2024-02-01 15:00:00|11575.33|11575.33|11586.43|11586.43|11590.34|11590.34|11569.57|11569.57|0
1706799900000|2024-02-01 15:05:00|11584.06|11584.06|11602.81|11602.81|11603.16|11603.16|11583.91|11583.91|0
1706800200000|2024-02-01 15:10:00|11602.46|11602.46|11605.55|11605.55|11605.73|11605.73|11602.2|11602.2|0
1706800500000|2024-02-01 15:15:00|11605.73|11605.73|11598.56|11598.56|11608.13|11608.13|11598.56|11598.56|0
1706800800000|2024-02-01 15:20:00|11596.19|11596.19|11596.01|11596.01|11599.51|11599.51|11593.72|11593.72|0
1706801100000|2024-02-01 15:25:00|11596.23|11596.23|11607.58|11607.58|11607.58|11607.58|11595.97|11595.97|0
1706801400000|2024-02-01 15:30:00|11606.69|11606.69|11602.25|11602.25|11609.01|11609.01|11601.99|11601.99|0
1706801700000|2024-02-01 15:35:00|11602.59|11602.59|11608.44|11608.44|11611.17|11611.17|11601.21|11601.21|0
1706802000000|2024-02-01 15:40:00|11607.92|11607.92|11608.15|11608.15|11611.57|11611.57|11607.02|11607.02|0
1706802300000|2024-02-01 15:45:00|11607.97|11607.97|11611.05|11611.05|11611.57|11611.57|11607.45|11607.45|0
1706802600000|2024-02-01 15:50:00|11610.79|11610.79|11588.68|11588.68|11610.79|11610.79|11588.68|11588.68|0
1706802900000|2024-02-01 15:55:00|11588.33|11588.33|11575.64|11575.64|11589.52|11589.52|11575.64|11575.64|0
1706803200000|2024-02-01 16:00:00|11575.82|11575.82|11572.05|11572.05|11576.26|11576.26|11571.35|11571.35|0
1706803500000|2024-02-01 16:05:00|11569.68|11569.68|11567.39|11567.39|11570.02|11570.02|11566.79|11566.79|0
1706803800000|2024-02-01 16:10:00|11567.32|11567.32|11562.94|11562.94|11569.14|11569.14|11562.85|11562.85|0
1706804100000|2024-02-01 16:15:00|11563.2|11563.2|11573.8|11573.8|11578.86|11578.86|11563.2|11563.2|0
1706804400000|2024-02-01 16:20:00|11573.45|11573.45|11576.68|11576.68|11579.86|11579.86|11572.93|11572.93|0
1706804700000|2024-02-01 16:25:00|11577.03|11577.03|11572.52|11572.52|11577.57|11577.57|11566.91|11566.91|0
1706861700000|2024-02-02 08:15:00|11640.39|11640.39|11638.56|11638.56|11643.67|11643.67|11631.11|11631.11|0
1706862000000|2024-02-02 08:20:00|11643.31|11643.31|11645.82|11645.82|11646.66|11646.66|11641.92|11641.92|0
1706862300000|2024-02-02 08:25:00|11646.52|11646.52|11636.56|11636.56|11647.56|11647.56|11636.3|11636.3|0
1706862600000|2024-02-02 08:30:00|11634.19|11634.19|11647.92|11647.92|11647.92|11647.92|11633.33|11633.33|0
1706862900000|2024-02-02 08:35:00|11648.27|11648.27|11653.87|11653.87|11656.24|11656.24|11641|11641|0
1706863200000|2024-02-02 08:40:00|11654.58|11654.58|11651.12|11651.12|11658.04|11658.04|11649.61|11649.61|0
1706863500000|2024-02-02 08:45:00|11651.64|11651.64|11654.08|11654.08|11658.13|11658.13|11651.45|11651.45|0
1706863800000|2024-02-02 08:50:00|11654.34|11654.34|11653.65|11653.65|11654.34|11654.34|11649.07|11649.07|0
1706864100000|2024-02-02 08:55:00|11653.93|11653.93|11656.53|11656.53|11659.34|11659.34|11653.77|11653.77|0
1706864400000|2024-02-02 09:00:00|11656.88|11656.88|11665.89|11665.89|11667.37|11667.37|11656.29|11656.29|0
1706864700000|2024-02-02 09:05:00|11666.93|11666.93|11669.63|11669.63|11670.52|11670.52|11663.32|11663.32|0
1706865000000|2024-02-02 09:10:00|11669.28|11669.28|11672.4|11672.4|11677.14|11677.14|11669.28|11669.28|0
1706865300000|2024-02-02 09:15:00|11672.92|11672.92|11683.32|11683.32|11689.37|11689.37|11671.88|11671.88|0
1706865600000|2024-02-02 09:20:00|11683.58|11683.58|11673.13|11673.13|11683.58|11683.58|11672.09|11672.09|0
1706865900000|2024-02-02 09:25:00|11675.51|11675.51|11672.77|11672.77|11681.48|11681.48|11670.66|11670.66|0
1706866200000|2024-02-02 09:30:00|11668.03|11668.03|11665.55|11665.55|11672.21|11672.21|11665.55|11665.55|0
1706866500000|2024-02-02 09:35:00|11665.73|11665.73|11662.18|11662.18|11668.1|11668.1|11662.18|11662.18|0
1706866800000|2024-02-02 09:40:00|11662.7|11662.7|11656.15|11656.15|11662.7|11662.7|11653.78|11653.78|0
1706867100000|2024-02-02 09:45:00|11656.51|11656.51|11661.95|11661.95|11662.91|11662.91|11656.51|11656.51|0
1706867400000|2024-02-02 09:50:00|11659.58|11659.58|11657.8|11657.8|11660.17|11660.17|11656.85|11656.85|0
1706867700000|2024-02-02 09:55:00|11657.98|11657.98|11663.85|11663.85|11663.85|11663.85|11657.98|11657.98|0
1706868000000|2024-02-02 10:00:00|11664.37|11664.37|11662.02|11662.02|11664.37|11664.37|11661.58|11661.58|0
1706868300000|2024-02-02 10:05:00|11659.64|11659.64|11661.07|11661.07|11662.75|11662.75|11659.64|11659.64|0
1706868600000|2024-02-02 10:10:00|11660.72|11660.72|11659.31|11659.31|11660.72|11660.72|11658.29|11658.29|0
1706868900000|2024-02-02 10:15:00|11659.04|11659.04|11664.74|11664.74|11667.28|11667.28|11658.94|11658.94|0
1706869200000|2024-02-02 10:20:00|11665.09|11665.09|11655|11655|11667.36|11667.36|11655|11655|0
1706869500000|2024-02-02 10:25:00|11654.74|11654.74|11651.89|11651.89|11657.7|11657.7|11651.89|11651.89|0
1706869800000|2024-02-02 10:30:00|11651.8|11651.8|11652.41|11652.41|11652.41|11652.41|11644.61|11644.61|0
1706870100000|2024-02-02 10:35:00|11651.71|11651.71|11649.08|11649.08|11651.71|11651.71|11646.68|11646.68|0
1706870400000|2024-02-02 10:40:00|11649.26|11649.26|11643.2|11643.2|11649.26|11649.26|11643.2|11643.2|0
1706870700000|2024-02-02 10:45:00|11640.83|11640.83|11630.64|11630.64|11640.83|11640.83|11629.93|11629.93|0
1706871000000|2024-02-02 10:50:00|11630.29|11630.29|11618.23|11618.23|11630.64|11630.64|11617.34|11617.34|0
1706871300000|2024-02-02 10:55:00|11617.88|11617.88|11618.81|11618.81|11622.64|11622.64|11617.88|11617.88|0
1706871600000|2024-02-02 11:00:00|11618.28|11618.28|11619.75|11619.75|11620.82|11620.82|11615.38|11615.38|0
1706871900000|2024-02-02 11:05:00|11617.38|11617.38|11619.39|11619.39|11623|11623|11614.56|11614.56|0
1706872200000|2024-02-02 11:10:00|11619.22|11619.22|11618.9|11618.9|11624.17|11624.17|11618.9|11618.9|0
1706872500000|2024-02-02 11:15:00|11620.47|11620.47|11615.01|11615.01|11620.47|11620.47|11613.19|11613.19|0
1706872800000|2024-02-02 11:20:00|11615.27|11615.27|11612.85|11612.85|11615.27|11615.27|11612.5|11612.5|0
1706873100000|2024-02-02 11:25:00|11612.59|11612.59|11614.34|11614.34|11616.71|11616.71|11611.97|11611.97|0
1706873400000|2024-02-02 11:30:00|11614.08|11614.08|11612.31|11612.31|11615.84|11615.84|11609.6|11609.6|0
1706873700000|2024-02-02 11:35:00|11614.68|11614.68|11602.32|11602.32|11614.68|11614.68|11602.32|11602.32|0
1706874000000|2024-02-02 11:40:00|11601.96|11601.96|11608.87|11608.87|11608.87|11608.87|11599.05|11599.05|0
1706874300000|2024-02-02 11:45:00|11608.35|11608.35|11611.6|11611.6|11611.6|11611.6|11608.35|11608.35|0
1706874600000|2024-02-02 11:50:00|11611.42|11611.42|11613.76|11613.76|11614.02|11614.02|11609.13|11609.13|0
1706874900000|2024-02-02 11:55:00|11613.24|11613.24|11622.42|11622.42|11622.42|11622.42|11613.24|11613.24|0
1706875200000|2024-02-02 12:00:00|11623.72|11623.72|11625.54|11625.54|11625.8|11625.8|11622|11622|0
1706875500000|2024-02-02 12:05:00|11623.17|11623.17|11623.54|11623.54|11625.75|11625.75|11620.21|11620.21|0
1706875800000|2024-02-02 12:10:00|11623.9|11623.9|11629.42|11629.42|11629.42|11629.42|11623.72|11623.72|0
1706876100000|2024-02-02 12:15:00|11629.16|11629.16|11641.16|11641.16|11641.16|11641.16|11628.46|11628.46|0
1706876400000|2024-02-02 12:20:00|11641.5|11641.5|11638.97|11638.97|11641.5|11641.5|11638.87|11638.87|0
1706876700000|2024-02-02 12:25:00|11638.62|11638.62|11639.33|11639.33|11639.33|11639.33|11638.11|11638.11|0
1706877000000|2024-02-02 12:30:00|11639.15|11639.15|11638.19|11638.19|11639.15|11639.15|11635.12|11635.12|0
1706877300000|2024-02-02 12:35:00|11638.01|11638.01|11638.69|11638.69|11639.67|11639.67|11637.82|11637.82|0
1706877600000|2024-02-02 12:40:00|11636.32|11636.32|11634.99|11634.99|11636.32|11636.32|11633.08|11633.08|0
1706877900000|2024-02-02 12:45:00|11634.64|11634.64|11636.13|11636.13|11636.13|11636.13|11633.5|11633.5|0
1706878200000|2024-02-02 12:50:00|11636.31|11636.31|11635.28|11635.28|11636.31|11636.31|11632.22|11632.22|0
1706878500000|2024-02-02 12:55:00|11635.1|11635.1|11637.92|11637.92|11637.92|11637.92|11634.93|11634.93|0
1706878800000|2024-02-02 13:00:00|11637.66|11637.66|11636.95|11636.95|11637.66|11637.66|11636.76|11636.76|0
1706879100000|2024-02-02 13:05:00|11636.86|11636.86|11634.18|11634.18|11638.1|11638.1|11634.07|11634.07|0
1706879400000|2024-02-02 13:10:00|11631.81|11631.81|11624.7|11624.7|11631.81|11631.81|11624.7|11624.7|0
1706879700000|2024-02-02 13:15:00|11624.44|11624.44|11629.99|11629.99|11629.99|11629.99|11624.44|11624.44|0
1706880000000|2024-02-02 13:20:00|11630.25|11630.25|11625.68|11625.68|11632.62|11632.62|11623.31|11623.31|0
1706880300000|2024-02-02 13:25:00|11625.86|11625.86|11626.39|11626.39|11630.43|11630.43|11623.49|11623.49|0
1706880600000|2024-02-02 13:30:00|11626.13|11626.13|11614.57|11614.57|11628.92|11628.92|11607.34|11607.34|0
1706880900000|2024-02-02 13:35:00|11615.09|11615.09|11620.25|11620.25|11624.54|11624.54|11613.78|11613.78|0
1706881200000|2024-02-02 13:40:00|11620.47|11620.47|11624.43|11624.43|11630.31|11630.31|11619.47|11619.47|0
1706881500000|2024-02-02 13:45:00|11624.17|11624.17|11613.32|11613.32|11624.31|11624.31|11612.8|11612.8|0
1706881800000|2024-02-02 13:50:00|11613.22|11613.22|11607.52|11607.52|11613.22|11613.22|11605.15|11605.15|0
1706882100000|2024-02-02 13:55:00|11607.17|11607.17|11606.94|11606.94|11610.1|11610.1|11605.36|11605.36|0
1706882400000|2024-02-02 14:00:00|11605.56|11605.56|11606.57|11606.57|11610.55|11610.55|11604.77|11604.77|0
1706882700000|2024-02-02 14:05:00|11606.83|11606.83|11611.66|11611.66|11612.61|11612.61|11601.91|11601.91|0
1706883000000|2024-02-02 14:10:00|11614.03|11614.03|11619.06|11619.06|11619.06|11619.06|11613.95|11613.95|0
1706883300000|2024-02-02 14:15:00|11618.72|11618.72|11617.15|11617.15|11619.96|11619.96|11615.83|11615.83|0
1706883600000|2024-02-02 14:20:00|11616.1|11616.1|11613.32|11613.32|11616.1|11616.1|11613.3|11613.3|0
1706883900000|2024-02-02 14:25:00|11613.67|11613.67|11618.83|11618.83|11618.83|11618.83|11613.67|11613.67|0
1706884200000|2024-02-02 14:30:00|11621.2|11621.2|11613.53|11613.53|11632.2|11632.2|11612.92|11612.92|0
1706884500000|2024-02-02 14:35:00|11614.32|11614.32|11614.73|11614.73|11616.13|11616.13|11607.79|11607.79|0
1706884800000|2024-02-02 14:40:00|11615.34|11615.34|11624.37|11624.37|11624.37|11624.37|11610.76|11610.76|0
1706885100000|2024-02-02 14:45:00|11624.52|11624.52|11633.97|11633.97|11633.97|11633.97|11624.52|11624.52|0
1706885400000|2024-02-02 14:50:00|11633.69|11633.69|11617.42|11617.42|11633.69|11633.69|11616.36|11616.36|0
1706885700000|2024-02-02 14:55:00|11617.68|11617.68|11627.24|11627.24|11629.79|11629.79|11617.68|11617.68|0
1706886000000|2024-02-02 15:00:00|11627.06|11627.06|11640.25|11640.25|11641.73|11641.73|11627.06|11627.06|0
1706886300000|2024-02-02 15:05:00|11639.9|11639.9|11637.36|11637.36|11639.9|11639.9|11632.45|11632.45|0
1706886600000|2024-02-02 15:10:00|11637.01|11637.01|11639.32|11639.32|11641.24|11641.24|11633.25|11633.25|0
1706886900000|2024-02-02 15:15:00|11641.69|11641.69|11631.08|11631.08|11641.69|11641.69|11630.82|11630.82|0
1706887200000|2024-02-02 15:20:00|11631.43|11631.43|11626.22|11626.22|11631.78|11631.78|11624.76|11624.76|0
1706887500000|2024-02-02 15:25:00|11626.37|11626.37|11632.16|11632.16|11632.16|11632.16|11623.65|11623.65|0
1706887800000|2024-02-02 15:30:00|11632.42|11632.42|11628.79|11628.79|11632.81|11632.81|11622.11|11622.11|0
1706888100000|2024-02-02 15:35:00|11628.53|11628.53|11634.04|11634.04|11634.04|11634.04|11621.76|11621.76|0
1706888400000|2024-02-02 15:40:00|11633.86|11633.86|11636.38|11636.38|11638.57|11638.57|11628.97|11628.97|0
1706888700000|2024-02-02 15:45:00|11636.56|11636.56|11632.7|11632.7|11640.79|11640.79|11630.79|11630.79|0
1706889000000|2024-02-02 15:50:00|11631.31|11631.31|11639.22|11639.22|11639.22|11639.22|11628.31|11628.31|0
1706889300000|2024-02-02 15:55:00|11641.59|11641.59|11645.32|11645.32|11653.75|11653.75|11641.59|11641.59|0
1706889600000|2024-02-02 16:00:00|11645.58|11645.58|11624.39|11624.39|11645.58|11645.58|11624.05|11624.05|0
1706889900000|2024-02-02 16:05:00|11624.21|11624.21|11617.12|11617.12|11624.82|11624.82|11617.12|11617.12|0
1706890200000|2024-02-02 16:10:00|11619.49|11619.49|11620.13|11620.13|11623.46|11623.46|11616.34|11616.34|0
1706890500000|2024-02-02 16:15:00|11619.98|11619.98|11622.62|11622.62|11622.72|11622.72|11616.4|11616.4|0
1706890800000|2024-02-02 16:20:00|11620.25|11620.25|11617.97|11617.97|11624.3|11624.3|11617.97|11617.97|0
1706891100000|2024-02-02 16:25:00|11618.23|11618.23|11626.43|11626.43|11627.91|11627.91|11618.23|11618.23|0
1707120900000|2024-02-05 08:15:00|11655.16|11655.16|11655.79|11655.79|11660.43|11660.43|11654.4|11654.4|0
1707121200000|2024-02-05 08:20:00|11656.4|11656.4|11666.95|11666.95|11668.28|11668.28|11656.4|11656.4|0
1707121500000|2024-02-05 08:25:00|11668.35|11668.35|11673.25|11673.25|11675.24|11675.24|11667.26|11667.26|0
1707121800000|2024-02-05 08:30:00|11672.47|11672.47|11673.06|11673.06|11682.58|11682.58|11668.73|11668.73|0
1707122100000|2024-02-05 08:35:00|11673.44|11673.44|11674.18|11674.18|11675.89|11675.89|11672.51|11672.51|0
1707122400000|2024-02-05 08:40:00|11673.83|11673.83|11677.95|11677.95|11678.99|11678.99|11668.73|11668.73|0
1707122700000|2024-02-05 08:45:00|11677.77|11677.77|11668.51|11668.51|11677.77|11677.77|11665.29|11665.29|0
1707123000000|2024-02-05 08:50:00|11669.55|11669.55|11668.82|11668.82|11669.81|11669.81|11667.34|11667.34|0
1707123300000|2024-02-05 08:55:00|11671.19|11671.19|11670.22|11670.22|11671.29|11671.29|11665.41|11665.41|0
1707123600000|2024-02-05 09:00:00|11670.92|11670.92|11660.71|11660.71|11671.26|11671.26|11660.71|11660.71|0
1707123900000|2024-02-05 09:05:00|11661.4|11661.4|11658.31|11658.31|11661.4|11661.4|11655.94|11655.94|0
1707124200000|2024-02-05 09:10:00|11657.79|11657.79|11662.26|11662.26|11662.88|11662.88|11657.52|11657.52|0
1707124500000|2024-02-05 09:15:00|11662.44|11662.44|11646.21|11646.21|11662.44|11662.44|11646.21|11646.21|0
1707124800000|2024-02-05 09:20:00|11645.52|11645.52|11650.42|11650.42|11650.42|11650.42|11642.8|11642.8|0
1707125100000|2024-02-05 09:25:00|11650.16|11650.16|11651.63|11651.63|11657.96|11657.96|11649.81|11649.81|0
1707125400000|2024-02-05 09:30:00|11651.27|11651.27|11652.6|11652.6|11655.49|11655.49|11645.92|11645.92|0
1707125700000|2024-02-05 09:35:00|11650.23|11650.23|11655.69|11655.69|11656.5|11656.5|11647.69|11647.69|0
1707126000000|2024-02-05 09:40:00|11658.06|11658.06|11652.81|11652.81|11658.06|11658.06|11652.37|11652.37|0
1707126300000|2024-02-05 09:45:00|11653.51|11653.51|11643.5|11643.5|11653.51|11653.51|11642.81|11642.81|0
1707126600000|2024-02-05 09:50:00|11643.32|11643.32|11640.39|11640.39|11643.32|11643.32|11637.37|11637.37|0
1707126900000|2024-02-05 09:55:00|11647.5|11647.5|11643.51|11643.51|11649.83|11649.83|11640.35|11640.35|0
1707127200000|2024-02-05 10:00:00|11638.76|11638.76|11643.88|11643.88|11645.55|11645.55|11638.41|11638.41|0
1707127500000|2024-02-05 10:05:00|11644.58|11644.58|11641.73|11641.73|11646.86|11646.86|11640.51|11640.51|0
1707127800000|2024-02-05 10:10:00|11642.42|11642.42|11648.71|11648.71|11648.71|11648.71|11642.42|11642.42|0
1707128100000|2024-02-05 10:15:00|11646.34|11646.34|11650.11|11650.11|11650.36|11650.36|11646.16|11646.16|0
1707128400000|2024-02-05 10:20:00|11652.66|11652.66|11653.27|11653.27|11653.27|11653.27|11651.69|11651.69|0
1707128700000|2024-02-05 10:25:00|11653.45|11653.45|11657.14|11657.14|11657.14|11657.14|11653.45|11653.45|0
1707129000000|2024-02-05 10:30:00|11656.96|11656.96|11662.72|11662.72|11662.72|11662.72|11656.42|11656.42|0
1707129300000|2024-02-05 10:35:00|11662.98|11662.98|11669.92|11669.92|11670.53|11670.53|11662.82|11662.82|0
1707129600000|2024-02-05 10:40:00|11669.7|11669.7|11669.38|11669.38|11670.05|11670.05|11663.74|11663.74|0
1707129900000|2024-02-05 10:45:00|11669.19|11669.19|11667.23|11667.23|11669.55|11669.55|11665.3|11665.3|0
1707130200000|2024-02-05 10:50:00|11667.05|11667.05|11670.48|11670.48|11670.48|11670.48|11666.53|11666.53|0
1707130500000|2024-02-05 10:55:00|11670.38|11670.38|11663.46|11663.46|11670.38|11670.38|11663.46|11663.46|0
1707130800000|2024-02-05 11:00:00|11661.09|11661.09|11653.42|11653.42|11661.09|11661.09|11653.42|11653.42|0
1707131100000|2024-02-05 11:05:00|11655.79|11655.79|11648.58|11648.58|11655.79|11655.79|11646.21|11646.21|0
1707131400000|2024-02-05 11:10:00|11648.92|11648.92|11650.77|11650.77|11653.84|11653.84|11648.92|11648.92|0
1707131700000|2024-02-05 11:15:00|11651.12|11651.12|11654.18|11654.18|11654.18|11654.18|11647.78|11647.78|0
1707132000000|2024-02-05 11:20:00|11653.82|11653.82|11654.03|11654.03|11654.03|11654.03|11652.95|11652.95|0
1707132300000|2024-02-05 11:25:00|11656.4|11656.4|11657.96|11657.96|11658.75|11658.75|11656.4|11656.4|0
1707132600000|2024-02-05 11:30:00|11657.44|11657.44|11654.63|11654.63|11657.44|11657.44|11652.52|11652.52|0
1707132900000|2024-02-05 11:35:00|11654.89|11654.89|11658.41|11658.41|11658.41|11658.41|11654.89|11654.89|0
1707133200000|2024-02-05 11:40:00|11658.93|11658.93|11653.6|11653.6|11658.93|11658.93|11653.6|11653.6|0
1707133500000|2024-02-05 11:45:00|11653.95|11653.95|11654.11|11654.11|11654.36|11654.36|11650.23|11650.23|0
1707133800000|2024-02-05 11:50:00|11654.37|11654.37|11656.31|11656.31|11659.03|11659.03|11654.37|11654.37|0
1707134100000|2024-02-05 11:55:00|11656.67|11656.67|11660.08|11660.08|11660.08|11660.08|11656.67|11656.67|0
1707134400000|2024-02-05 12:00:00|11660.34|11660.34|11659.07|11659.07|11660.34|11660.34|11655.08|11655.08|0
1707134700000|2024-02-05 12:05:00|11659.21|11659.21|11668.12|11668.12|11668.12|11668.12|11659.21|11659.21|0
1707135000000|2024-02-05 12:10:00|11668.34|11668.34|11662.1|11662.1|11668.49|11668.49|11659.73|11659.73|0
1707135300000|2024-02-05 12:15:00|11661.75|11661.75|11668.15|11668.15|11668.15|11668.15|11661.23|11661.23|0
1707135600000|2024-02-05 12:20:00|11668.41|11668.41|11674.98|11674.98|11675.16|11675.16|11668.41|11668.41|0
1707135900000|2024-02-05 12:25:00|11675.12|11675.12|11675.19|11675.19|11675.19|11675.19|11669.3|11669.3|0
1707136200000|2024-02-05 12:30:00|11676.24|11676.24|11680.36|11680.36|11680.36|11680.36|11676.01|11676.01|0
1707136500000|2024-02-05 12:35:00|11680.54|11680.54|11672.4|11672.4|11680.73|11680.73|11672.05|11672.05|0
1707136800000|2024-02-05 12:40:00|11672.74|11672.74|11671.51|11671.51|11673|11673|11669.92|11669.92|0
1707137100000|2024-02-05 12:45:00|11670.82|11670.82|11666.59|11666.59|11670.82|11670.82|11665.52|11665.52|0
1707137400000|2024-02-05 12:50:00|11664.22|11664.22|11665.09|11665.09|11666.58|11666.58|11661.84|11661.84|0
1707137700000|2024-02-05 12:55:00|11665.27|11665.27|11665.53|11665.53|11666.24|11666.24|11662.9|11662.9|0
1707138000000|2024-02-05 13:00:00|11665.27|11665.27|11663.58|11663.58|11665.27|11665.27|11660.01|11660.01|0
1707138300000|2024-02-05 13:05:00|11661.21|11661.21|11657.7|11657.7|11661.21|11661.21|11657.7|11657.7|0
1707138600000|2024-02-05 13:10:00|11658.05|11658.05|11651.03|11651.03|11658.05|11658.05|11651.03|11651.03|0
1707138900000|2024-02-05 13:15:00|11650.33|11650.33|11648.42|11648.42|11650.79|11650.79|11644.46|11644.46|0
1707139200000|2024-02-05 13:20:00|11650.79|11650.79|11642.03|11642.03|11650.79|11650.79|11641.49|11641.49|0
1707139500000|2024-02-05 13:25:00|11641.51|11641.51|11638.65|11638.65|11641.51|11641.51|11638.08|11638.08|0
1707139800000|2024-02-05 13:30:00|11638.47|11638.47|11633.77|11633.77|11638.91|11638.91|11633.09|11633.09|0
1707140100000|2024-02-05 13:35:00|11633.42|11633.42|11630.75|11630.75|11633.42|11633.42|11627.37|11627.37|0
1707140400000|2024-02-05 13:40:00|11630.93|11630.93|11627.21|11627.21|11631.19|11631.19|11627.21|11627.21|0
1707140700000|2024-02-05 13:45:00|11627.03|11627.03|11628.65|11628.65|11628.65|11628.65|11626.33|11626.33|0
1707141000000|2024-02-05 13:50:00|11628.39|11628.39|11627.88|11627.88|11628.39|11628.39|11624.91|11624.91|0
1707141300000|2024-02-05 13:55:00|11627.54|11627.54|11625.92|11625.92|11627.54|11627.54|11622.69|11622.69|0
1707141600000|2024-02-05 14:00:00|11626.11|11626.11|11623.25|11623.25|11626.91|11626.91|11623.25|11623.25|0
1707141900000|2024-02-05 14:05:00|11622.99|11622.99|11626.9|11626.9|11627.25|11627.25|11622.8|11622.8|0
1707142200000|2024-02-05 14:10:00|11627.44|11627.44|11630.52|11630.52|11633.89|11633.89|11627.44|11627.44|0
1707142500000|2024-02-05 14:15:00|11630.26|11630.26|11633.09|11633.09|11633.44|11633.44|11629.42|11629.42|0
1707142800000|2024-02-05 14:20:00|11632.57|11632.57|11633.48|11633.48|11633.48|11633.48|11630.5|11630.5|0
1707143100000|2024-02-05 14:25:00|11635.85|11635.85|11637.71|11637.71|11639.82|11639.82|11635.52|11635.52|0
1707143400000|2024-02-05 14:30:00|11637.53|11637.53|11637.68|11637.68|11643.6|11643.6|11632.15|11632.15|0
1707143700000|2024-02-05 14:35:00|11640.23|11640.23|11626.24|11626.24|11640.23|11640.23|11625.71|11625.71|0
1707144000000|2024-02-05 14:40:00|11626.59|11626.59|11625.87|11625.87|11630|11630|11622.04|11622.04|0
1707144300000|2024-02-05 14:45:00|11626.22|11626.22|11622.42|11622.42|11629.43|11629.43|11622.16|11622.16|0
1707144600000|2024-02-05 14:50:00|11622.16|11622.16|11630.67|11630.67|11630.67|11630.67|11619.1|11619.1|0
1707144900000|2024-02-05 14:55:00|11631.02|11631.02|11626.17|11626.17|11631.02|11631.02|11621.71|11621.71|0
1707145200000|2024-02-05 15:00:00|11625.98|11625.98|11618.8|11618.8|11625.98|11625.98|11617.31|11617.31|0
1707145500000|2024-02-05 15:05:00|11618.62|11618.62|11615.09|11615.09|11621.44|11621.44|11614.66|11614.66|0
1707145800000|2024-02-05 15:10:00|11617.46|11617.46|11614.56|11614.56|11619.16|11619.16|11611.85|11611.85|0
1707146100000|2024-02-05 15:15:00|11612.19|11612.19|11609.47|11609.47|11613.86|11613.86|11608.6|11608.6|0
1707146400000|2024-02-05 15:20:00|11610.08|11610.08|11606.93|11606.93|11610.08|11610.08|11602.09|11602.09|0
1707146700000|2024-02-05 15:25:00|11606.75|11606.75|11614.54|11614.54|11614.54|11614.54|11604.27|11604.27|0
1707147000000|2024-02-05 15:30:00|11614.28|11614.28|11611.4|11611.4|11614.28|11614.28|11605.68|11605.68|0
1707147300000|2024-02-05 15:35:00|11609.03|11609.03|11623|11623|11623|11623|11607.18|11607.18|0
1707147600000|2024-02-05 15:40:00|11620.63|11620.63|11607.24|11607.24|11620.63|11620.63|11607.24|11607.24|0
1707147900000|2024-02-05 15:45:00|11609.26|11609.26|11618.67|11618.67|11619.76|11619.76|11602.05|11602.05|0
1707148200000|2024-02-05 15:50:00|11618.93|11618.93|11622.45|11622.45|11624.54|11624.54|11617.53|11617.53|0
1707148500000|2024-02-05 15:55:00|11622.64|11622.64|11632.4|11632.4|11632.4|11632.4|11622.64|11622.64|0
1707148800000|2024-02-05 16:00:00|11631.88|11631.88|11626.29|11626.29|11632.42|11632.42|11625.94|11625.94|0
1707149100000|2024-02-05 16:05:00|11624.9|11624.9|11626.73|11626.73|11630.07|11630.07|11622.53|11622.53|0
1707149400000|2024-02-05 16:10:00|11624.36|11624.36|11623.11|11623.11|11625.57|11625.57|11615.85|11615.85|0
1707149700000|2024-02-05 16:15:00|11623.2|11623.2|11621.2|11621.2|11627.85|11627.85|11618.83|11618.83|0
1707150000000|2024-02-05 16:20:00|11623.57|11623.57|11615.09|11615.09|11625.24|11625.24|11614.74|11614.74|0
1707150300000|2024-02-05 16:25:00|11612.72|11612.72|11604.4|11604.4|11615.35|11615.35|11604.4|11604.4|0
1707207300000|2024-02-06 08:15:00|11694.14|11694.14|11660.92|11660.92|11694.49|11694.49|11660.92|11660.92|0
1707207600000|2024-02-06 08:20:00|11660.38|11660.38|11665.88|11665.88|11668.59|11668.59|11653.68|11653.68|0
1707207900000|2024-02-06 08:25:00|11668.25|11668.25|11660.98|11660.98|11668.78|11668.78|11656.6|11656.6|0
1707208200000|2024-02-06 08:30:00|11661.33|11661.33|11658.97|11658.97|11672.48|11672.48|11658.97|11658.97|0
1707208500000|2024-02-06 08:35:00|11661.34|11661.34|11653.68|11653.68|11661.34|11661.34|11644.97|11644.97|0
1707208800000|2024-02-06 08:40:00|11654.57|11654.57|11635.03|11635.03|11654.57|11654.57|11631.09|11631.09|0
1707209100000|2024-02-06 08:45:00|11635.4|11635.4|11625.62|11625.62|11637.78|11637.78|11625.62|11625.62|0
1707209400000|2024-02-06 08:50:00|11626.33|11626.33|11617.69|11617.69|11626.33|11626.33|11617.33|11617.33|0
1707209700000|2024-02-06 08:55:00|11617.84|11617.84|11617.2|11617.2|11619.02|11619.02|11614.24|11614.24|0
1707210000000|2024-02-06 09:00:00|11617.74|11617.74|11609.07|11609.07|11622.22|11622.22|11607.26|11607.26|0
1707210300000|2024-02-06 09:05:00|11609.25|11609.25|11614.96|11614.96|11615.48|11615.48|11608.22|11608.22|0
1707210600000|2024-02-06 09:10:00|11616.39|11616.39|11621.02|11621.02|11621.28|11621.28|11613.65|11613.65|0
1707210900000|2024-02-06 09:15:00|11620.76|11620.76|11605.44|11605.44|11622.79|11622.79|11605.44|11605.44|0
1707211200000|2024-02-06 09:20:00|11607.82|11607.82|11602.59|11602.59|11608.89|11608.89|11601.09|11601.09|0
1707211500000|2024-02-06 09:25:00|11604.96|11604.96|11601.66|11601.66|11606.1|11606.1|11599.89|11599.89|0
1707211800000|2024-02-06 09:30:00|11601.38|11601.38|11596.23|11596.23|11611.96|11611.96|11596.23|11596.23|0
1707212100000|2024-02-06 09:35:00|11598.6|11598.6|11604.21|11604.21|11604.21|11604.21|11597.16|11597.16|0
1707212400000|2024-02-06 09:40:00|11604.73|11604.73|11594.26|11594.26|11606.82|11606.82|11594.26|11594.26|0
1707212700000|2024-02-06 09:45:00|11593.74|11593.74|11580.49|11580.49|11593.74|11593.74|11578.38|11578.38|0
1707213000000|2024-02-06 09:50:00|11582.86|11582.86|11569.17|11569.17|11582.86|11582.86|11569.16|11569.16|0
1707213300000|2024-02-06 09:55:00|11571.54|11571.54|11576.55|11576.55|11577.25|11577.25|11571.54|11571.54|0
1707213600000|2024-02-06 10:00:00|11576.2|11576.2|11569.47|11569.47|11576.37|11576.37|11567.28|11567.28|0
1707213900000|2024-02-06 10:05:00|11571.84|11571.84|11564.85|11564.85|11575.18|11575.18|11564.85|11564.85|0
1707214200000|2024-02-06 10:10:00|11565.2|11565.2|11564.22|11564.22|11565.58|11565.58|11564.22|11564.22|0
1707214500000|2024-02-06 10:15:00|11561.85|11561.85|11572.79|11572.79|11573.57|11573.57|11561.85|11561.85|0
1707214800000|2024-02-06 10:20:00|11572.43|11572.43|11572.25|11572.25|11576.57|11576.57|11570.06|11570.06|0
1707215100000|2024-02-06 10:25:00|11569.88|11569.88|11575.11|11575.11|11576.97|11576.97|11569.88|11569.88|0
1707215400000|2024-02-06 10:30:00|11577.49|11577.49|11572.92|11572.92|11577.49|11577.49|11571.77|11571.77|0
1707215700000|2024-02-06 10:35:00|11573.46|11573.46|11578.9|11578.9|11579.6|11579.6|11573.46|11573.46|0
1707216000000|2024-02-06 10:40:00|11578.55|11578.55|11583.49|11583.49|11585.86|11585.86|11578.4|11578.4|0
1707216300000|2024-02-06 10:45:00|11583.15|11583.15|11580.94|11580.94|11583.15|11583.15|11578.07|11578.07|0
1707216600000|2024-02-06 10:50:00|11581.09|11581.09|11577.83|11577.83|11584.61|11584.61|11577.83|11577.83|0
1707216900000|2024-02-06 10:55:00|11578.19|11578.19|11578.78|11578.78|11581.27|11581.27|11578.19|11578.19|0
1707217200000|2024-02-06 11:00:00|11579.13|11579.13|11581.92|11581.92|11583.68|11583.68|11578.75|11578.75|0
1707217500000|2024-02-06 11:05:00|11582.1|11582.1|11578.16|11578.16|11582.1|11582.1|11578.16|11578.16|0
1707217800000|2024-02-06 11:10:00|11578.25|11578.25|11572.39|11572.39|11578.97|11578.97|11572.39|11572.39|0
1707218100000|2024-02-06 11:15:00|11572.65|11572.65|11564.22|11564.22|11572.65|11572.65|11564.22|11564.22|0
1707218400000|2024-02-06 11:20:00|11563.88|11563.88|11567.34|11567.34|11569.93|11569.93|11563.88|11563.88|0
1707218700000|2024-02-06 11:25:00|11567.7|11567.7|11568.41|11568.41|11571.99|11571.99|11566.99|11566.99|0
1707219000000|2024-02-06 11:30:00|11568.67|11568.67|11562.22|11562.22|11568.75|11568.75|11562.22|11562.22|0
1707219300000|2024-02-06 11:35:00|11561.68|11561.68|11549.5|11549.5|11561.68|11561.68|11549.5|11549.5|0
1707219600000|2024-02-06 11:40:00|11549.22|11549.22|11553.42|11553.42|11555.43|11555.43|11549.21|11549.21|0
1707219900000|2024-02-06 11:45:00|11555.79|11555.79|11554.48|11554.48|11556.59|11556.59|11552.81|11552.81|0
1707220200000|2024-02-06 11:50:00|11555.09|11555.09|11558.54|11558.54|11558.54|11558.54|11554.57|11554.57|0
1707220500000|2024-02-06 11:55:00|11560.91|11560.91|11564.14|11564.14|11566.51|11566.51|11560.91|11560.91|0
1707220800000|2024-02-06 12:00:00|11563.62|11563.62|11567.67|11567.67|11568.02|11568.02|11563.62|11563.62|0
1707221100000|2024-02-06 12:05:00|11567.41|11567.41|11577.34|11577.34|11578.73|11578.73|11567.41|11567.41|0
1707221400000|2024-02-06 12:10:00|11577.69|11577.69|11580.47|11580.47|11581.7|11581.7|11577.69|11577.69|0
1707221700000|2024-02-06 12:15:00|11580.64|11580.64|11584.79|11584.79|11584.79|11584.79|11578.27|11578.27|0
1707222000000|2024-02-06 12:20:00|11582.42|11582.42|11577.95|11577.95|11585.67|11585.67|11577.95|11577.95|0
1707222300000|2024-02-06 12:25:00|11577.23|11577.23|11577.98|11577.98|11577.98|11577.98|11575.44|11575.44|0
1707222600000|2024-02-06 12:30:00|11575.61|11575.61|11573.38|11573.38|11575.61|11575.61|11568.29|11568.29|0
1707222900000|2024-02-06 12:35:00|11571.01|11571.01|11574.46|11574.46|11575.33|11575.33|11568.91|11568.91|0
1707223200000|2024-02-06 12:40:00|11572.09|11572.09|11581.5|11581.5|11581.67|11581.67|11572.09|11572.09|0
1707223500000|2024-02-06 12:45:00|11580.98|11580.98|11573.31|11573.31|11582.12|11582.12|11573.31|11573.31|0
1707223800000|2024-02-06 12:50:00|11573.83|11573.83|11571.13|11571.13|11574.35|11574.35|11569.26|11569.26|0
1707224100000|2024-02-06 12:55:00|11571.48|11571.48|11574.03|11574.03|11574.75|11574.75|11567.64|11567.64|0
1707224400000|2024-02-06 13:00:00|11573.85|11573.85|11573.3|11573.3|11577.68|11577.68|11573.3|11573.3|0
1707224700000|2024-02-06 13:05:00|11573.02|11573.02|11572.38|11572.38|11575.91|11575.91|11571.71|11571.71|0
1707225000000|2024-02-06 13:10:00|11572.47|11572.47|11578.15|11578.15|11578.41|11578.41|11572.47|11572.47|0
1707225300000|2024-02-06 13:15:00|11578.51|11578.51|11587.48|11587.48|11590.76|11590.76|11578.51|11578.51|0
1707225600000|2024-02-06 13:20:00|11587.57|11587.57|11591.92|11591.92|11593.15|11593.15|11586.47|11586.47|0
1707225900000|2024-02-06 13:25:00|11592.18|11592.18|11597.79|11597.79|11598.14|11598.14|11592.18|11592.18|0
1707226200000|2024-02-06 13:30:00|11597.45|11597.45|11591.96|11591.96|11605.43|11605.43|11591.78|11591.78|0
1707226500000|2024-02-06 13:35:00|11594.33|11594.33|11597.95|11597.95|11602.32|11602.32|11594.15|11594.15|0
1707226800000|2024-02-06 13:40:00|11598.3|11598.3|11595.3|11595.3|11598.82|11598.82|11595.3|11595.3|0
1707227100000|2024-02-06 13:45:00|11595.48|11595.48|11590.99|11590.99|11595.66|11595.66|11590.62|11590.62|0
1707227400000|2024-02-06 13:50:00|11590.64|11590.64|11581.33|11581.33|11591.69|11591.69|11581.33|11581.33|0
1707227700000|2024-02-06 13:55:00|11581.5|11581.5|11580.11|11580.11|11586.79|11586.79|11580.11|11580.11|0
1707228000000|2024-02-06 14:00:00|11584.85|11584.85|11584.53|11584.53|11587.25|11587.25|11583.72|11583.72|0
1707228300000|2024-02-06 14:05:00|11584.35|11584.35|11583.85|11583.85|11587.19|11587.19|11583.85|11583.85|0
1707228600000|2024-02-06 14:10:00|11581.48|11581.48|11577.25|11577.25|11584.27|11584.27|11577.16|11577.16|0
1707228900000|2024-02-06 14:15:00|11577.6|11577.6|11592.69|11592.69|11592.97|11592.97|11577.6|11577.6|0
1707229200000|2024-02-06 14:20:00|11593.39|11593.39|11590.31|11590.31|11594.45|11594.45|11588.14|11588.14|0
1707229500000|2024-02-06 14:25:00|11589.96|11589.96|11593.45|11593.45|11593.71|11593.71|11587.51|11587.51|0
1707229800000|2024-02-06 14:30:00|11593.37|11593.37|11582.63|11582.63|11598.53|11598.53|11582.06|11582.06|0
1707230100000|2024-02-06 14:35:00|11585.18|11585.18|11584.67|11584.67|11591.44|11591.44|11584.67|11584.67|0
1707230400000|2024-02-06 14:40:00|11587.04|11587.04|11586.78|11586.78|11588.44|11588.44|11581.69|11581.69|0
1707230700000|2024-02-06 14:45:00|11584.41|11584.41|11585.06|11585.06|11585.78|11585.78|11580.88|11580.88|0
1707231000000|2024-02-06 14:50:00|11584.97|11584.97|11575.96|11575.96|11584.97|11584.97|11571.02|11571.02|0
1707231300000|2024-02-06 14:55:00|11576.3|11576.3|11577.22|11577.22|11579.85|11579.85|11572.38|11572.38|0
1707231600000|2024-02-06 15:00:00|11576.96|11576.96|11581.01|11581.01|11581.01|11581.01|11572.6|11572.6|0
1707231900000|2024-02-06 15:05:00|11581.54|11581.54|11586.42|11586.42|11586.51|11586.51|11578.82|11578.82|0
1707232200000|2024-02-06 15:10:00|11584.05|11584.05|11576.26|11576.26|11584.05|11584.05|11576.26|11576.26|0
1707232500000|2024-02-06 15:15:00|11576.44|11576.44|11582.16|11582.16|11585.87|11585.87|11575.37|11575.37|0
1707232800000|2024-02-06 15:20:00|11581.98|11581.98|11585.08|11585.08|11586.11|11586.11|11580.61|11580.61|0
1707233100000|2024-02-06 15:25:00|11585.15|11585.15|11582.68|11582.68|11585.15|11585.15|11579.28|11579.28|0
1707233400000|2024-02-06 15:30:00|11582.76|11582.76|11582.2|11582.2|11582.9|11582.9|11577.95|11577.95|0
1707233700000|2024-02-06 15:35:00|11584.57|11584.57|11590.47|11590.47|11593.11|11593.11|11582.54|11582.54|0
1707234000000|2024-02-06 15:40:00|11590.73|11590.73|11593.37|11593.37|11593.37|11593.37|11590.11|11590.11|0
1707234300000|2024-02-06 15:45:00|11591|11591|11595.76|11595.76|11596.61|11596.61|11589.52|11589.52|0
1707234600000|2024-02-06 15:50:00|11595.24|11595.24|11588.31|11588.31|11595.24|11595.24|11588.13|11588.13|0
1707234900000|2024-02-06 15:55:00|11587.95|11587.95|11586.12|11586.12|11588.67|11588.67|11586.12|11586.12|0
1707235200000|2024-02-06 16:00:00|11588.49|11588.49|11585.91|11585.91|11590.86|11590.86|11584.94|11584.94|0
1707235500000|2024-02-06 16:05:00|11585.74|11585.74|11593.49|11593.49|11595.57|11595.57|11585.74|11585.74|0
1707235800000|2024-02-06 16:10:00|11593.4|11593.4|11595.56|11595.56|11597.81|11597.81|11592.09|11592.09|0
1707236100000|2024-02-06 16:15:00|11595.74|11595.74|11595.33|11595.33|11595.74|11595.74|11592.11|11592.11|0
1707236400000|2024-02-06 16:20:00|11596.05|11596.05|11593.59|11593.59|11599.63|11599.63|11593.59|11593.59|0
1707236700000|2024-02-06 16:25:00|11594.12|11594.12|11591.47|11591.47|11594.29|11594.29|11586.97|11586.97|0
1707293700000|2024-02-07 08:15:00|11604.44|11604.44|11610.21|11610.21|11613.78|11613.78|11602.44|11602.44|0
1707294000000|2024-02-07 08:20:00|11609.42|11609.42|11598.34|11598.34|11610.16|11610.16|11597.98|11597.98|0
1707294300000|2024-02-07 08:25:00|11593.6|11593.6|11582.81|11582.81|11601.49|11601.49|11582.81|11582.81|0
1707294600000|2024-02-07 08:30:00|11582.27|11582.27|11588.32|11588.32|11591.52|11591.52|11579.55|11579.55|0
1707294900000|2024-02-07 08:35:00|11588.14|11588.14|11591.32|11591.32|11594.71|11594.71|11585.74|11585.74|0
1707295200000|2024-02-07 08:40:00|11590.62|11590.62|11581.09|11581.09|11590.97|11590.97|11581.09|11581.09|0
1707295500000|2024-02-07 08:45:00|11583.46|11583.46|11577.39|11577.39|11584.09|11584.09|11575.56|11575.56|0
1707295800000|2024-02-07 08:50:00|11578.17|11578.17|11578.95|11578.95|11581.06|11581.06|11573.95|11573.95|0
1707296100000|2024-02-07 08:55:00|11576.58|11576.58|11590.26|11590.26|11590.26|11590.26|11576.58|11576.58|0
1707296400000|2024-02-07 09:00:00|11589.9|11589.9|11606.58|11606.58|11608.42|11608.42|11589.56|11589.56|0
1707296700000|2024-02-07 09:05:00|11604.2|11604.2|11603.49|11603.49|11607.18|11607.18|11602.88|11602.88|0
1707297000000|2024-02-07 09:10:00|11605.86|11605.86|11611.47|11611.47|11612.43|11612.43|11605.16|11605.16|0
1707297300000|2024-02-07 09:15:00|11613.84|11613.84|11617.77|11617.77|11618.75|11618.75|11611.47|11611.47|0
1707297600000|2024-02-07 09:20:00|11618.12|11618.12|11622.39|11622.39|11623.02|11623.02|11617.67|11617.67|0
1707297900000|2024-02-07 09:25:00|11622.29|11622.29|11614.45|11614.45|11622.46|11622.46|11614.45|11614.45|0
1707298200000|2024-02-07 09:30:00|11614.28|11614.28|11607.06|11607.06|11616.4|11616.4|11607.01|11607.01|0
1707298500000|2024-02-07 09:35:00|11606.54|11606.54|11604.74|11604.74|11606.8|11606.8|11600.92|11600.92|0
1707298800000|2024-02-07 09:40:00|11607.11|11607.11|11597.02|11597.02|11607.38|11607.38|11597.02|11597.02|0
1707299100000|2024-02-07 09:45:00|11597.71|11597.71|11599.63|11599.63|11601.2|11601.2|11597.71|11597.71|0
1707299400000|2024-02-07 09:50:00|11599.28|11599.28|11600.15|11600.15|11603.11|11603.11|11598.55|11598.55|0
1707299700000|2024-02-07 09:55:00|11597.78|11597.78|11591.15|11591.15|11598.55|11598.55|11590.87|11590.87|0
1707300000000|2024-02-07 10:00:00|11591.93|11591.93|11590.18|11590.18|11591.93|11591.93|11586.5|11586.5|0
1707300300000|2024-02-07 10:05:00|11590.36|11590.36|11586.32|11586.32|11596.94|11596.94|11585.95|11585.95|0
1707300600000|2024-02-07 10:10:00|11586.23|11586.23|11583.88|11583.88|11586.32|11586.32|11580.96|11580.96|0
1707300900000|2024-02-07 10:15:00|11583.7|11583.7|11577.55|11577.55|11584.5|11584.5|11576.67|11576.67|0
1707301200000|2024-02-07 10:20:00|11579.92|11579.92|11580.09|11580.09|11586.05|11586.05|11579.92|11579.92|0
1707301500000|2024-02-07 10:25:00|11579.74|11579.74|11581.47|11581.47|11581.47|11581.47|11578.75|11578.75|0
1707301800000|2024-02-07 10:30:00|11581.29|11581.29|11576.56|11576.56|11581.29|11581.29|11576.56|11576.56|0
1707302100000|2024-02-07 10:35:00|11576.38|11576.38|11580.54|11580.54|11584.35|11584.35|11576.38|11576.38|0
1707302400000|2024-02-07 10:40:00|11578.17|11578.17|11588.13|11588.13|11588.57|11588.57|11577.81|11577.81|0
1707302700000|2024-02-07 10:45:00|11591.27|11591.27|11592.97|11592.97|11593.34|11593.34|11587.68|11587.68|0
1707303000000|2024-02-07 10:50:00|11592.71|11592.71|11598.28|11598.28|11598.72|11598.72|11592.71|11592.71|0
1707303300000|2024-02-07 10:55:00|11597.84|11597.84|11596.14|11596.14|11600.55|11600.55|11594.69|11594.69|0
1707303600000|2024-02-07 11:00:00|11596.67|11596.67|11598.24|11598.24|11601.51|11601.51|11596.67|11596.67|0
1707303900000|2024-02-07 11:05:00|11598.59|11598.59|11600.99|11600.99|11603.07|11603.07|11596.22|11596.22|0
1707304200000|2024-02-07 11:10:00|11600.73|11600.73|11598.13|11598.13|11600.87|11600.87|11595.54|11595.54|0
1707304500000|2024-02-07 11:15:00|11597.79|11597.79|11606.22|11606.22|11606.22|11606.22|11596.04|11596.04|0
1707304800000|2024-02-07 11:20:00|11603.85|11603.85|11602.34|11602.34|11604.11|11604.11|11598.04|11598.04|0
1707305100000|2024-02-07 11:25:00|11599.96|11599.96|11604.23|11604.23|11604.23|11604.23|11599.1|11599.1|0
1707305400000|2024-02-07 11:30:00|11604.51|11604.51|11599.59|11599.59|11604.77|11604.77|11598.98|11598.98|0
1707305700000|2024-02-07 11:35:00|11599.85|11599.85|11602.01|11602.01|11604.6|11604.6|11599.69|11599.69|0
1707306000000|2024-02-07 11:40:00|11601.23|11601.23|11592.82|11592.82|11601.23|11601.23|11592.82|11592.82|0
1707306300000|2024-02-07 11:45:00|11592.45|11592.45|11593.59|11593.59|11593.59|11593.59|11589.71|11589.71|0
1707306600000|2024-02-07 11:50:00|11591.22|11591.22|11582.81|11582.81|11591.22|11591.22|11582.81|11582.81|0
1707306900000|2024-02-07 11:55:00|11582.96|11582.96|11585.59|11585.59|11585.59|11585.59|11582.34|11582.34|0
1707307200000|2024-02-07 12:00:00|11585.06|11585.06|11578.29|11578.29|11585.06|11585.06|11577.6|11577.6|0
1707307500000|2024-02-07 12:05:00|11578.1|11578.1|11580.12|11580.12|11580.12|11580.12|11577.38|11577.38|0
1707307800000|2024-02-07 12:10:00|11580.47|11580.47|11579.51|11579.51|11582.4|11582.4|11579.25|11579.25|0
1707308100000|2024-02-07 12:15:00|11579.77|11579.77|11571.87|11571.87|11580.03|11580.03|11571.52|11571.52|0
1707308400000|2024-02-07 12:20:00|11572.22|11572.22|11577.43|11577.43|11577.43|11577.43|11572.22|11572.22|0
1707308700000|2024-02-07 12:25:00|11576.91|11576.91|11580.14|11580.14|11580.58|11580.58|11574.44|11574.44|0
1707309000000|2024-02-07 12:30:00|11580.4|11580.4|11580.93|11580.93|11580.93|11580.93|11577.52|11577.52|0
1707309300000|2024-02-07 12:35:00|11580.67|11580.67|11582.05|11582.05|11582.05|11582.05|11579.16|11579.16|0
1707309600000|2024-02-07 12:40:00|11581.87|11581.87|11579.65|11579.65|11582.64|11582.64|11577.72|11577.72|0
1707309900000|2024-02-07 12:45:00|11582.02|11582.02|11592.4|11592.4|11592.75|11592.75|11582.02|11582.02|0
1707310200000|2024-02-07 12:50:00|11591.36|11591.36|11594.03|11594.03|11594.38|11594.38|11590.96|11590.96|0
1707310500000|2024-02-07 12:55:00|11594.38|11594.38|11590.34|11590.34|11594.81|11594.81|11590.19|11590.19|0
1707310800000|2024-02-07 13:00:00|11589.56|11589.56|11583.57|11583.57|11589.56|11589.56|11583.57|11583.57|0
1707311100000|2024-02-07 13:05:00|11584.26|11584.26|11584.65|11584.65|11588.18|11588.18|11584.26|11584.26|0
1707311400000|2024-02-07 13:10:00|11585.01|11585.01|11588.89|11588.89|11588.89|11588.89|11585.01|11585.01|0
1707311700000|2024-02-07 13:15:00|11586.52|11586.52|11590.69|11590.69|11591.04|11591.04|11583.87|11583.87|0
1707312000000|2024-02-07 13:20:00|11589.65|11589.65|11584.3|11584.3|11589.65|11589.65|11584.3|11584.3|0
1707312300000|2024-02-07 13:25:00|11584.12|11584.12|11594.03|11594.03|11594.39|11594.39|11582.78|11582.78|0
1707312600000|2024-02-07 13:30:00|11593.77|11593.77|11587.48|11587.48|11593.77|11593.77|11587.13|11587.13|0
1707312900000|2024-02-07 13:35:00|11587.39|11587.39|11590.04|11590.04|11590.7|11590.7|11583.89|11583.89|0
1707313200000|2024-02-07 13:40:00|11590.4|11590.4|11582.79|11582.79|11590.4|11590.4|11581.45|11581.45|0
1707313500000|2024-02-07 13:45:00|11582.62|11582.62|11578.42|11578.42|11582.96|11582.96|11578.27|11578.27|0
1707313800000|2024-02-07 13:50:00|11577.12|11577.12|11571.58|11571.58|11577.91|11577.91|11571.58|11571.58|0
1707314100000|2024-02-07 13:55:00|11571.94|11571.94|11566.37|11566.37|11572.63|11572.63|11563.04|11563.04|0
1707314400000|2024-02-07 14:00:00|11566.28|11566.28|11560.89|11560.89|11566.28|11566.28|11560.89|11560.89|0
1707314700000|2024-02-07 14:05:00|11561.18|11561.18|11552.58|11552.58|11561.54|11561.54|11552.43|11552.43|0
1707315000000|2024-02-07 14:10:00|11552.43|11552.43|11551.8|11551.8|11552.51|11552.51|11549.11|11549.11|0
1707315300000|2024-02-07 14:15:00|11551.9|11551.9|11557.48|11557.48|11557.74|11557.74|11549.26|11549.26|0
1707315600000|2024-02-07 14:20:00|11557.55|11557.55|11563.82|11563.82|11563.82|11563.82|11557.55|11557.55|0
1707315900000|2024-02-07 14:25:00|11566.19|11566.19|11577.02|11577.02|11577.02|11577.02|11566.19|11566.19|0
1707316200000|2024-02-07 14:30:00|11577.1|11577.1|11577.96|11577.96|11581.75|11581.75|11575.08|11575.08|0
1707316500000|2024-02-07 14:35:00|11577.44|11577.44|11585.06|11585.06|11585.06|11585.06|11571.45|11571.45|0
1707316800000|2024-02-07 14:40:00|11582.69|11582.69|11575.46|11575.46|11582.69|11582.69|11574.96|11574.96|0
1707317100000|2024-02-07 14:45:00|11575.64|11575.64|11570.73|11570.73|11575.64|11575.64|11564.03|11564.03|0
1707317400000|2024-02-07 14:50:00|11571.25|11571.25|11573.83|11573.83|11575.47|11575.47|11567.79|11567.79|0
1707317700000|2024-02-07 14:55:00|11573.91|11573.91|11566.49|11566.49|11573.91|11573.91|11561.32|11561.32|0
1707318000000|2024-02-07 15:00:00|11566.35|11566.35|11576.35|11576.35|11582.61|11582.61|11566.35|11566.35|0
1707318300000|2024-02-07 15:05:00|11576.17|11576.17|11582.2|11582.2|11582.2|11582.2|11574.46|11574.46|0
1707318600000|2024-02-07 15:10:00|11582.72|11582.72|11589.02|11589.02|11589.02|11589.02|11582.43|11582.43|0
1707318900000|2024-02-07 15:15:00|11589.2|11589.2|11587.43|11587.43|11592.02|11592.02|11583.92|11583.92|0
1707319200000|2024-02-07 15:20:00|11587.61|11587.61|11577.64|11577.64|11590.4|11590.4|11575.12|11575.12|0
1707319500000|2024-02-07 15:25:00|11580.01|11580.01|11584.1|11584.1|11585.08|11585.08|11573.26|11573.26|0
1707319800000|2024-02-07 15:30:00|11583.92|11583.92|11567.45|11567.45|11583.92|11583.92|11567.09|11567.09|0
1707320100000|2024-02-07 15:35:00|11565.08|11565.08|11561.87|11561.87|11565.08|11565.08|11556.05|11556.05|0
1707320400000|2024-02-07 15:40:00|11562.05|11562.05|11556.25|11556.25|11562.93|11562.93|11555.65|11555.65|0
1707320700000|2024-02-07 15:45:00|11555.9|11555.9|11557.04|11557.04|11560.77|11560.77|11552.2|11552.2|0
1707321000000|2024-02-07 15:50:00|11557.39|11557.39|11547.23|11547.23|11558.27|11558.27|11546.88|11546.88|0
1707321300000|2024-02-07 15:55:00|11549.6|11549.6|11538.54|11538.54|11550.79|11550.79|11538.54|11538.54|0
1707321600000|2024-02-07 16:00:00|11538.47|11538.47|11536.01|11536.01|11540.39|11540.39|11532.86|11532.86|0
1707321900000|2024-02-07 16:05:00|11535.93|11535.93|11530.62|11530.62|11535.93|11535.93|11530.44|11530.44|0
1707322200000|2024-02-07 16:10:00|11530.26|11530.26|11532.21|11532.21|11532.21|11532.21|11523.56|11523.56|0
1707322500000|2024-02-07 16:15:00|11529.84|11529.84|11533.6|11533.6|11533.94|11533.94|11529.84|11529.84|0
1707322800000|2024-02-07 16:20:00|11532.9|11532.9|11528.47|11528.47|11532.9|11532.9|11527.85|11527.85|0
1707323100000|2024-02-07 16:25:00|11530.85|11530.85|11518.97|11518.97|11531.73|11531.73|11518.67|11518.67|0
1707380100000|2024-02-08 08:15:00|11529.72|11529.72|11523.6|11523.6|11529.72|11529.72|11516.92|11516.92|0
1707380400000|2024-02-08 08:20:00|11525.97|11525.97|11511.3|11511.3|11525.97|11525.97|11507.51|11507.51|0
1707380700000|2024-02-08 08:25:00|11510.65|11510.65|11520.5|11520.5|11524.83|11524.83|11505.91|11505.91|0
1707381000000|2024-02-08 08:30:00|11520.14|11520.14|11526.9|11526.9|11527.44|11527.44|11516.8|11516.8|0
1707381300000|2024-02-08 08:35:00|11526.72|11526.72|11534.35|11534.35|11534.53|11534.53|11522.16|11522.16|0
1707381600000|2024-02-08 08:40:00|11535.1|11535.1|11530.92|11530.92|11535.26|11535.26|11529.13|11529.13|0
1707381900000|2024-02-08 08:45:00|11533.29|11533.29|11533.88|11533.88|11535.84|11535.84|11526.85|11526.85|0
1707382200000|2024-02-08 08:50:00|11531.51|11531.51|11543.25|11543.25|11546.32|11546.32|11531.51|11531.51|0
1707382500000|2024-02-08 08:55:00|11545.62|11545.62|11546.76|11546.76|11548.36|11548.36|11545.27|11545.27|0
1707382800000|2024-02-08 09:00:00|11547.46|11547.46|11551.88|11551.88|11552.92|11552.92|11546.83|11546.83|0
1707383100000|2024-02-08 09:05:00|11554.25|11554.25|11560.66|11560.66|11560.66|11560.66|11548.25|11548.25|0
1707383400000|2024-02-08 09:10:00|11560.48|11560.48|11575.85|11575.85|11575.85|11575.85|11560.48|11560.48|0
1707383700000|2024-02-08 09:15:00|11576.37|11576.37|11597.2|11597.2|11597.2|11597.2|11576.37|11576.37|0
1707384000000|2024-02-08 09:20:00|11597.37|11597.37|11590.57|11590.57|11597.55|11597.55|11589.63|11589.63|0
1707384300000|2024-02-08 09:25:00|11590.39|11590.39|11587.63|11587.63|11590.74|11590.74|11584.85|11584.85|0
1707384600000|2024-02-08 09:30:00|11588.17|11588.17|11597.11|11597.11|11597.11|11597.11|11588.17|11588.17|0
1707384900000|2024-02-08 09:35:00|11597.37|11597.37|11592.08|11592.08|11597.72|11597.72|11588.14|11588.14|0
1707385200000|2024-02-08 09:40:00|11592.3|11592.3|11582.26|11582.26|11592.3|11592.3|11581.92|11581.92|0
1707385500000|2024-02-08 09:45:00|11579.89|11579.89|11587.41|11587.41|11587.93|11587.93|11577.61|11577.61|0
1707385800000|2024-02-08 09:50:00|11582.67|11582.67|11586.07|11586.07|11588.01|11588.01|11582.67|11582.67|0
1707386100000|2024-02-08 09:55:00|11585.85|11585.85|11587.53|11587.53|11589.1|11589.1|11585.16|11585.16|0
1707386400000|2024-02-08 10:00:00|11588.31|11588.31|11583.41|11583.41|11590.76|11590.76|11581.04|11581.04|0
1707386700000|2024-02-08 10:05:00|11581.04|11581.04|11580.98|11580.98|11581.04|11581.04|11579.75|11579.75|0
1707387000000|2024-02-08 10:10:00|11581.32|11581.32|11584.24|11584.24|11587.02|11587.02|11581.18|11581.18|0
1707387300000|2024-02-08 10:15:00|11584.6|11584.6|11586.52|11586.52|11589.93|11589.93|11581.22|11581.22|0
1707387600000|2024-02-08 10:20:00|11586.15|11586.15|11568.94|11568.94|11586.29|11586.29|11568.94|11568.94|0
1707387900000|2024-02-08 10:25:00|11571.31|11571.31|11569.3|11569.3|11574.74|11574.74|11569.12|11569.12|0
1707388200000|2024-02-08 10:30:00|11571.67|11571.67|11567.46|11567.46|11571.67|11571.67|11567.01|11567.01|0
1707388500000|2024-02-08 10:35:00|11567.72|11567.72|11570.8|11570.8|11570.8|11570.8|11562.05|11562.05|0
1707388800000|2024-02-08 10:40:00|11573.17|11573.17|11576.9|11576.9|11577.77|11577.77|11572.87|11572.87|0
1707389100000|2024-02-08 10:45:00|11576.64|11576.64|11578.94|11578.94|11578.94|11578.94|11571.74|11571.74|0
1707389400000|2024-02-08 10:50:00|11579.2|11579.2|11589.28|11589.28|11589.28|11589.28|11579.2|11579.2|0
1707389700000|2024-02-08 10:55:00|11589.1|11589.1|11584.96|11584.96|11590.87|11590.87|11577.06|11577.06|0
1707390000000|2024-02-08 11:00:00|11585.14|11585.14|11589.57|11589.57|11590|11590|11584.79|11584.79|0
1707390300000|2024-02-08 11:05:00|11589.92|11589.92|11588.39|11588.39|11589.92|11589.92|11582.28|11582.28|0
1707390600000|2024-02-08 11:10:00|11588.24|11588.24|11585.61|11585.61|11588.46|11588.46|11585.09|11585.09|0
1707390900000|2024-02-08 11:15:00|11585.83|11585.83|11576.38|11576.38|11585.83|11585.83|11576.03|11576.03|0
1707391200000|2024-02-08 11:20:00|11576.02|11576.02|11574.26|11574.26|11576.36|11576.36|11573.64|11573.64|0
1707391500000|2024-02-08 11:25:00|11574.61|11574.61|11569.26|11569.26|11575.59|11575.59|11567.07|11567.07|0
1707391800000|2024-02-08 11:30:00|11569.61|11569.61|11573.47|11573.47|11573.47|11573.47|11569.61|11569.61|0
1707392100000|2024-02-08 11:35:00|11575.84|11575.84|11574.72|11574.72|11577.09|11577.09|11574.54|11574.54|0
1707392400000|2024-02-08 11:40:00|11574.37|11574.37|11580.16|11580.16|11580.16|11580.16|11571.13|11571.13|0
1707392700000|2024-02-08 11:45:00|11580.51|11580.51|11586.92|11586.92|11586.92|11586.92|11579.27|11579.27|0
1707393000000|2024-02-08 11:50:00|11586.57|11586.57|11590.03|11590.03|11591.32|11591.32|11586.57|11586.57|0
1707393300000|2024-02-08 11:55:00|11589.85|11589.85|11590.54|11590.54|11590.54|11590.54|11584.76|11584.76|0
1707393600000|2024-02-08 12:00:00|11588.17|11588.17|11587.74|11587.74|11590.53|11590.53|11587.04|11587.04|0
1707393900000|2024-02-08 12:05:00|11587.56|11587.56|11589.14|11589.14|11592.73|11592.73|11587.38|11587.38|0
1707394200000|2024-02-08 12:10:00|11589.29|11589.29|11588.13|11588.13|11590.42|11590.42|11585.4|11585.4|0
1707394500000|2024-02-08 12:15:00|11588.48|11588.48|11589.97|11589.97|11590.49|11590.49|11586.11|11586.11|0
1707394800000|2024-02-08 12:20:00|11591.01|11591.01|11593.75|11593.75|11594.44|11594.44|11591.01|11591.01|0
1707395100000|2024-02-08 12:25:00|11594.1|11594.1|11592.89|11592.89|11594.1|11594.1|11592.89|11592.89|0
1707395400000|2024-02-08 12:30:00|11593.15|11593.15|11592.43|11592.43|11594.19|11594.19|11592.25|11592.25|0
1707395700000|2024-02-08 12:35:00|11592.69|11592.69|11598.92|11598.92|11603.4|11603.4|11592.69|11592.69|0
1707396000000|2024-02-08 12:40:00|11599.26|11599.26|11602.03|11602.03|11602.21|11602.21|11592.9|11592.9|0
1707396300000|2024-02-08 12:45:00|11602.37|11602.37|11619.85|11619.85|11622.57|11622.57|11602.37|11602.37|0
1707396600000|2024-02-08 12:50:00|11619.57|11619.57|11609.57|11609.57|11622.12|11622.12|11607.38|11607.38|0
1707396900000|2024-02-08 12:55:00|11607.2|11607.2|11608.99|11608.99|11611.61|11611.61|11607.11|11607.11|0
1707397200000|2024-02-08 13:00:00|11611.36|11611.36|11605.17|11605.17|11611.72|11611.72|11605.17|11605.17|0
1707397500000|2024-02-08 13:05:00|11605.43|11605.43|11616.09|11616.09|11616.09|11616.09|11605.43|11605.43|0
1707397800000|2024-02-08 13:10:00|11615.74|11615.74|11624.3|11624.3|11624.36|11624.36|11615.74|11615.74|0
1707398100000|2024-02-08 13:15:00|11621.93|11621.93|11628.77|11628.77|11630.01|11630.01|11619.38|11619.38|0
1707398400000|2024-02-08 13:20:00|11628.25|11628.25|11630.77|11630.77|11630.77|11630.77|11624.38|11624.38|0
1707398700000|2024-02-08 13:25:00|11630.95|11630.95|11631.05|11631.05|11631.23|11631.23|11627.97|11627.97|0
1707399000000|2024-02-08 13:30:00|11630.87|11630.87|11625.17|11625.17|11630.87|11630.87|11624.83|11624.83|0
1707399300000|2024-02-08 13:35:00|11627.54|11627.54|11637.08|11637.08|11637.27|11637.27|11627.54|11627.54|0
1707399600000|2024-02-08 13:40:00|11637.27|11637.27|11640.43|11640.43|11641.74|11641.74|11637.27|11637.27|0
1707399900000|2024-02-08 13:45:00|11640.78|11640.78|11648.95|11648.95|11650.96|11650.96|11640.78|11640.78|0
1707400200000|2024-02-08 13:50:00|11646.58|11646.58|11647.76|11647.76|11648.37|11648.37|11645.04|11645.04|0
1707400500000|2024-02-08 13:55:00|11647.58|11647.58|11647.08|11647.08|11647.58|11647.58|11644.43|11644.43|0
1707400800000|2024-02-08 14:00:00|11647.43|11647.43|11654.19|11654.19|11654.19|11654.19|11647.17|11647.17|0
1707401100000|2024-02-08 14:05:00|11651.82|11651.82|11648.72|11648.72|11657.23|11657.23|11648.72|11648.72|0
1707401400000|2024-02-08 14:10:00|11651.09|11651.09|11649.86|11649.86|11655.53|11655.53|11649.86|11649.86|0
1707401700000|2024-02-08 14:15:00|11650.21|11650.21|11652.4|11652.4|11653.36|11653.36|11643.97|11643.97|0
1707402000000|2024-02-08 14:20:00|11652.66|11652.66|11657.66|11657.66|11660.55|11660.55|11652.66|11652.66|0
1707402300000|2024-02-08 14:25:00|11658.7|11658.7|11672.9|11672.9|11673.7|11673.7|11658.44|11658.44|0
1707402600000|2024-02-08 14:30:00|11673.6|11673.6|11664|11664|11673.6|11673.6|11648.76|11648.76|0
1707402900000|2024-02-08 14:35:00|11663.48|11663.48|11656.67|11656.67|11663.7|11663.7|11650.95|11650.95|0
1707403200000|2024-02-08 14:40:00|11656.85|11656.85|11648.93|11648.93|11657.03|11657.03|11645.87|11645.87|0
1707403500000|2024-02-08 14:45:00|11649.03|11649.03|11648.71|11648.71|11650.92|11650.92|11644.7|11644.7|0
1707403800000|2024-02-08 14:50:00|11646.34|11646.34|11653.34|11653.34|11654.12|11654.12|11645.82|11645.82|0
1707404100000|2024-02-08 14:55:00|11650.97|11650.97|11637.76|11637.76|11651.94|11651.94|11637.76|11637.76|0
1707404400000|2024-02-08 15:00:00|11638.46|11638.46|11640.81|11640.81|11646.6|11646.6|11638.46|11638.46|0
1707404700000|2024-02-08 15:05:00|11641.07|11641.07|11640.5|11640.5|11643.97|11643.97|11635.67|11635.67|0
1707405000000|2024-02-08 15:10:00|11642.87|11642.87|11645.57|11645.57|11646.35|11646.35|11640.97|11640.97|0
1707405300000|2024-02-08 15:15:00|11647.94|11647.94|11641.5|11641.5|11647.94|11647.94|11641.5|11641.5|0
1707405600000|2024-02-08 15:20:00|11641.24|11641.24|11635.17|11635.17|11645.12|11645.12|11635.17|11635.17|0
1707405900000|2024-02-08 15:25:00|11634.91|11634.91|11627.52|11627.52|11638.22|11638.22|11627.52|11627.52|0
1707406200000|2024-02-08 15:30:00|11627.78|11627.78|11617.37|11617.37|11627.78|11627.78|11612.85|11612.85|0
1707406500000|2024-02-08 15:35:00|11619.74|11619.74|11612.35|11612.35|11620.09|11620.09|11610.5|11610.5|0
1707406800000|2024-02-08 15:40:00|11609.97|11609.97|11614.16|11614.16|11614.16|11614.16|11608.64|11608.64|0
1707407100000|2024-02-08 15:45:00|11613.98|11613.98|11615.56|11615.56|11617.21|11617.21|11613.15|11613.15|0
1707407400000|2024-02-08 15:50:00|11615.21|11615.21|11614.08|11614.08|11617.58|11617.58|11610.3|11610.3|0
1707407700000|2024-02-08 15:55:00|11616.45|11616.45|11618.36|11618.36|11620.73|11620.73|11614.08|11614.08|0
1707408000000|2024-02-08 16:00:00|11618.5|11618.5|11622.64|11622.64|11622.64|11622.64|11614.54|11614.54|0
1707408300000|2024-02-08 16:05:00|11622.99|11622.99|11618.39|11618.39|11622.99|11622.99|11615.09|11615.09|0
1707408600000|2024-02-08 16:10:00|11618.32|11618.32|11614.26|11614.26|11618.7|11618.7|11613.01|11613.01|0
1707408900000|2024-02-08 16:15:00|11614.61|11614.61|11614.15|11614.15|11616.52|11616.52|11610.27|11610.27|0
1707409200000|2024-02-08 16:20:00|11613.8|11613.8|11608.9|11608.9|11614.98|11614.98|11608.02|11608.02|0
1707409500000|2024-02-08 16:25:00|11608.64|11608.64|11607.44|11607.44|11613.21|11613.21|11606.3|11606.3|0
1707466500000|2024-02-09 08:15:00|11686.02|11686.02|11683.11|11683.11|11686.02|11686.02|11676.12|11676.12|0
1707466800000|2024-02-09 08:20:00|11680.74|11680.74|11670.53|11670.53|11680.74|11680.74|11668.01|11668.01|0
1707467100000|2024-02-09 08:25:00|11669.75|11669.75|11673.28|11673.28|11673.44|11673.44|11667.38|11667.38|0
1707467400000|2024-02-09 08:30:00|11675.65|11675.65|11687.49|11687.49|11687.49|11687.49|11675.65|11675.65|0
1707467700000|2024-02-09 08:35:00|11687.84|11687.84|11696.34|11696.34|11701.54|11701.54|11686.61|11686.61|0
1707468000000|2024-02-09 08:40:00|11696.27|11696.27|11699.81|11699.81|11705.29|11705.29|11696.12|11696.12|0
1707468300000|2024-02-09 08:45:00|11699.46|11699.46|11710.14|11710.14|11710.31|11710.31|11697.12|11697.12|0
1707468600000|2024-02-09 08:50:00|11710.49|11710.49|11713.55|11713.55|11715.03|11715.03|11705.03|11705.03|0
1707468900000|2024-02-09 08:55:00|11714.51|11714.51|11721.33|11721.33|11721.33|11721.33|11710.98|11710.98|0
1707469200000|2024-02-09 09:00:00|11720.98|11720.98|11723.96|11723.96|11727.03|11727.03|11720.98|11720.98|0
1707469500000|2024-02-09 09:05:00|11724.22|11724.22|11724.33|11724.33|11726.77|11726.77|11716.75|11716.75|0
1707469800000|2024-02-09 09:10:00|11721.96|11721.96|11718.26|11718.26|11724.84|11724.84|11717.9|11717.9|0
1707470100000|2024-02-09 09:15:00|11717.48|11717.48|11727.59|11727.59|11730.28|11730.28|11714.23|11714.23|0
1707470400000|2024-02-09 09:20:00|11727.41|11727.41|11722.58|11722.58|11729.33|11729.33|11720.74|11720.74|0
1707470700000|2024-02-09 09:25:00|11720.21|11720.21|11721.78|11721.78|11724.41|11724.41|11720.21|11720.21|0
1707471000000|2024-02-09 09:30:00|11721.43|11721.43|11724.77|11724.77|11724.77|11724.77|11721.43|11721.43|0
1707471300000|2024-02-09 09:35:00|11725.12|11725.12|11727.37|11727.37|11730.44|11730.44|11725.12|11725.12|0
1707471600000|2024-02-09 09:40:00|11727.72|11727.72|11727.19|11727.19|11727.72|11727.72|11724.47|11724.47|0
1707471900000|2024-02-09 09:45:00|11729.56|11729.56|11737.15|11737.15|11737.15|11737.15|11729.3|11729.3|0
1707472200000|2024-02-09 09:50:00|11737.68|11737.68|11738.73|11738.73|11738.91|11738.91|11737.51|11737.51|0
1707472500000|2024-02-09 09:55:00|11738.55|11738.55|11740.3|11740.3|11742.13|11742.13|11738.55|11738.55|0
1707472800000|2024-02-09 10:00:00|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11733.01|11733.01|0
1707473100000|2024-02-09 10:05:00|11739.95|11739.95|11740.83|11740.83|11743.2|11743.2|11737.06|11737.06|0
1707473400000|2024-02-09 10:10:00|11738.46|11738.46|11742.98|11742.98|11743.51|11743.51|11735.74|11735.74|0
1707473700000|2024-02-09 10:15:00|11745.35|11745.35|11745.6|11745.6|11752.27|11752.27|11744.81|11744.81|0
1707474000000|2024-02-09 10:20:00|11745.25|11745.25|11744.34|11744.34|11750.17|11750.17|11744.12|11744.12|0
1707474300000|2024-02-09 10:25:00|11744.16|11744.16|11740.22|11740.22|11744.16|11744.16|11740.22|11740.22|0
1707474600000|2024-02-09 10:30:00|11739.96|11739.96|11742.64|11742.64|11745.19|11745.19|11734.75|11734.75|0
1707474900000|2024-02-09 10:35:00|11740.27|11740.27|11749.03|11749.03|11749.64|11749.64|11740.27|11740.27|0
1707475200000|2024-02-09 10:40:00|11749.29|11749.29|11754.38|11754.38|11757.1|11757.1|11749.03|11749.03|0
1707475500000|2024-02-09 10:45:00|11755.07|11755.07|11757.68|11757.68|11760.24|11760.24|11755.07|11755.07|0
1707475800000|2024-02-09 10:50:00|11757.86|11757.86|11756.21|11756.21|11758.92|11758.92|11750.94|11750.94|0
1707476100000|2024-02-09 10:55:00|11756.47|11756.47|11748.65|11748.65|11756.47|11756.47|11748.65|11748.65|0
1707476400000|2024-02-09 11:00:00|11746.28|11746.28|11742.25|11742.25|11746.54|11746.54|11737.59|11737.59|0
1707476700000|2024-02-09 11:05:00|11742.51|11742.51|11735.14|11735.14|11744.44|11744.44|11735.14|11735.14|0
1707477000000|2024-02-09 11:10:00|11737.51|11737.51|11745.75|11745.75|11745.75|11745.75|11737.07|11737.07|0
1707477300000|2024-02-09 11:15:00|11746.1|11746.1|11747.84|11747.84|11749.43|11749.43|11746.1|11746.1|0
1707477600000|2024-02-09 11:20:00|11747.99|11747.99|11744.42|11744.42|11748.43|11748.43|11744.42|11744.42|0
1707477900000|2024-02-09 11:25:00|11746.79|11746.79|11750.18|11750.18|11755.62|11755.62|11742.4|11742.4|0
1707478200000|2024-02-09 11:30:00|11750.71|11750.71|11750.01|11750.01|11750.88|11750.88|11748.15|11748.15|0
1707478500000|2024-02-09 11:35:00|11749.65|11749.65|11757.18|11757.18|11757.46|11757.46|11749.65|11749.65|0
1707478800000|2024-02-09 11:40:00|11754.81|11754.81|11745.33|11745.33|11754.81|11754.81|11744.98|11744.98|0
1707479100000|2024-02-09 11:45:00|11742.96|11742.96|11743.14|11743.14|11743.14|11743.14|11740.24|11740.24|0
1707479400000|2024-02-09 11:50:00|11742.79|11742.79|11733.33|11733.33|11742.79|11742.79|11733.33|11733.33|0
1707479700000|2024-02-09 11:55:00|11735.7|11735.7|11737.18|11737.18|11737.7|11737.7|11732.79|11732.79|0
1707480000000|2024-02-09 12:00:00|11737.54|11737.54|11751.95|11751.95|11754.32|11754.32|11737.54|11737.54|0
1707480300000|2024-02-09 12:05:00|11751.86|11751.86|11743.16|11743.16|11751.86|11751.86|11741.34|11741.34|0
1707480600000|2024-02-09 12:10:00|11743.34|11743.34|11740.03|11740.03|11743.52|11743.52|11737.46|11737.46|0
1707480900000|2024-02-09 12:15:00|11739.77|11739.77|11729.32|11729.32|11739.77|11739.77|11726.59|11726.59|0
1707481200000|2024-02-09 12:20:00|11729.24|11729.24|11732.24|11732.24|11732.58|11732.58|11726.61|11726.61|0
1707481500000|2024-02-09 12:25:00|11732.33|11732.33|11743.55|11743.55|11745.84|11745.84|11732.16|11732.16|0
1707481800000|2024-02-09 12:30:00|11744.51|11744.51|11745.6|11745.6|11749.97|11749.97|11741.12|11741.12|0
1707482100000|2024-02-09 12:35:00|11745.42|11745.42|11734.62|11734.62|11745.42|11745.42|11731.99|11731.99|0
1707482400000|2024-02-09 12:40:00|11734.97|11734.97|11735.23|11735.23|11740.5|11740.5|11734.97|11734.97|0
1707482700000|2024-02-09 12:45:00|11735.92|11735.92|11749.7|11749.7|11751.02|11751.02|11735.92|11735.92|0
1707483000000|2024-02-09 12:50:00|11750.4|11750.4|11754.61|11754.61|11755.13|11755.13|11750.39|11750.39|0
1707483300000|2024-02-09 12:55:00|11754.09|11754.09|11752.51|11752.51|11754.09|11754.09|11750.18|11750.18|0
1707483600000|2024-02-09 13:00:00|11752.87|11752.87|11755.76|11755.76|11756.64|11756.64|11750.31|11750.31|0
1707483900000|2024-02-09 13:05:00|11758.13|11758.13|11753.66|11753.66|11758.13|11758.13|11751.11|11751.11|0
1707484200000|2024-02-09 13:10:00|11753.56|11753.56|11758.55|11758.55|11758.55|11758.55|11753.56|11753.56|0
1707484500000|2024-02-09 13:15:00|11758.73|11758.73|11755.65|11755.65|11758.73|11758.73|11755.23|11755.23|0
1707484800000|2024-02-09 13:20:00|11755.56|11755.56|11756.24|11756.24|11760.37|11760.37|11755.56|11755.56|0
1707485100000|2024-02-09 13:25:00|11755.98|11755.98|11748.59|11748.59|11755.98|11755.98|11748.59|11748.59|0
1707485400000|2024-02-09 13:30:00|11748.77|11748.77|11756.58|11756.58|11758.21|11758.21|11748.77|11748.77|0
1707485700000|2024-02-09 13:35:00|11756.93|11756.93|11752.54|11752.54|11757.53|11757.53|11751.92|11751.92|0
1707486000000|2024-02-09 13:40:00|11751.49|11751.49|11749.12|11749.12|11751.67|11751.67|11745.36|11745.36|0
1707486300000|2024-02-09 13:45:00|11749.3|11749.3|11754.38|11754.38|11754.98|11754.98|11741.93|11741.93|0
1707486600000|2024-02-09 13:50:00|11754.84|11754.84|11752.11|11752.11|11755.54|11755.54|11752.11|11752.11|0
1707486900000|2024-02-09 13:55:00|11752.04|11752.04|11741.95|11741.95|11752.04|11752.04|11741.25|11741.25|0
1707487200000|2024-02-09 14:00:00|11741.17|11741.17|11745.44|11745.44|11746.76|11746.76|11740.65|11740.65|0
1707487500000|2024-02-09 14:05:00|11747.81|11747.81|11761.77|11761.77|11761.77|11761.77|11747.81|11747.81|0
1707487800000|2024-02-09 14:10:00|11762.12|11762.12|11756.32|11756.32|11762.38|11762.38|11756.32|11756.32|0
1707488100000|2024-02-09 14:15:00|11755.45|11755.45|11751.82|11751.82|11755.45|11755.45|11749.49|11749.49|0
1707488400000|2024-02-09 14:20:00|11751.64|11751.64|11747.75|11747.75|11751.64|11751.64|11744.92|11744.92|0
1707488700000|2024-02-09 14:25:00|11747.97|11747.97|11735.99|11735.99|11748.46|11748.46|11735.99|11735.99|0
1707489000000|2024-02-09 14:30:00|11736.51|11736.51|11724.54|11724.54|11736.51|11736.51|11722.17|11722.17|0
1707489300000|2024-02-09 14:35:00|11724.9|11724.9|11724.85|11724.85|11725.95|11725.95|11718.02|11718.02|0
1707489600000|2024-02-09 14:40:00|11725.03|11725.03|11718.81|11718.81|11725.83|11725.83|11718.55|11718.55|0
1707489900000|2024-02-09 14:45:00|11718.99|11718.99|11716.48|11716.48|11721.03|11721.03|11716.48|11716.48|0
1707490200000|2024-02-09 14:50:00|11715.78|11715.78|11717.87|11717.87|11720.24|11720.24|11715.23|11715.23|0
1707490500000|2024-02-09 14:55:00|11718.05|11718.05|11714.8|11714.8|11718.31|11718.31|11711.37|11711.37|0
1707490800000|2024-02-09 15:00:00|11717.17|11717.17|11716.56|11716.56|11725.16|11725.16|11716.36|11716.36|0
1707491100000|2024-02-09 15:05:00|11716.74|11716.74|11714.46|11714.46|11717|11717|11713.16|11713.16|0
1707491400000|2024-02-09 15:10:00|11714.29|11714.29|11704.9|11704.9|11714.29|11714.29|11702.88|11702.88|0
1707491700000|2024-02-09 15:15:00|11704.19|11704.19|11707.86|11707.86|11710.61|11710.61|11700.86|11700.86|0
1707492000000|2024-02-09 15:20:00|11707.5|11707.5|11710.57|11710.57|11710.57|11710.57|11704.88|11704.88|0
1707492300000|2024-02-09 15:25:00|11710.31|11710.31|11710.93|11710.93|11711.45|11711.45|11709.35|11709.35|0
1707492600000|2024-02-09 15:30:00|11708.56|11708.56|11704.16|11704.16|11708.56|11708.56|11702.5|11702.5|0
1707492900000|2024-02-09 15:35:00|11704.34|11704.34|11713.44|11713.44|11713.62|11713.62|11704.34|11704.34|0
1707493200000|2024-02-09 15:40:00|11713.78|11713.78|11710.21|11710.21|11716.73|11716.73|11709.01|11709.01|0
1707493500000|2024-02-09 15:45:00|11710.39|11710.39|11713.96|11713.96|11714.17|11714.17|11710.39|11710.39|0
1707493800000|2024-02-09 15:50:00|11714.31|11714.31|11728.81|11728.81|11728.81|11728.81|11714.05|11714.05|0
1707494100000|2024-02-09 15:55:00|11728.63|11728.63|11740.16|11740.16|11740.16|11740.16|11725.31|11725.31|0
1707494400000|2024-02-09 16:00:00|11737.79|11737.79|11735.14|11735.14|11741.02|11741.02|11733.56|11733.56|0
1707494700000|2024-02-09 16:05:00|11735|11735|11730.15|11730.15|11735.77|11735.77|11729.89|11729.89|0
1707495000000|2024-02-09 16:10:00|11730.24|11730.24|11735.85|11735.85|11738.22|11738.22|11730.24|11730.24|0
1707495300000|2024-02-09 16:15:00|11735.59|11735.59|11735.06|11735.06|11736.29|11736.29|11731.38|11731.38|0
1707495600000|2024-02-09 16:20:00|11735.24|11735.24|11743.93|11743.93|11743.93|11743.93|11735.24|11735.24|0
1707495900000|2024-02-09 16:25:00|11744.28|11744.28|11744.39|11744.39|11748.13|11748.13|11741.72|11741.72|0
1707725700000|2024-02-12 08:15:00|11808.61|11808.61|11802.87|11802.87|11816.97|11816.97|11802.87|11802.87|0
1707726000000|2024-02-12 08:20:00|11805.24|11805.24|11798.85|11798.85|11805.24|11805.24|11786.82|11786.82|0
1707726300000|2024-02-12 08:25:00|11800.92|11800.92|11780.94|11780.94|11800.92|11800.92|11776.01|11776.01|0
1707726600000|2024-02-12 08:30:00|11781.64|11781.64|11788.04|11788.04|11799.1|11799.1|11781.64|11781.64|0
1707726900000|2024-02-12 08:35:00|11787.57|11787.57|11778.27|11778.27|11794.49|11794.49|11778.27|11778.27|0
1707727200000|2024-02-12 08:40:00|11777.9|11777.9|11776.83|11776.83|11782.64|11782.64|11770.68|11770.68|0
1707727500000|2024-02-12 08:45:00|11776.65|11776.65|11774.94|11774.94|11778.85|11778.85|11774.94|11774.94|0
1707727800000|2024-02-12 08:50:00|11779.68|11779.68|11788.29|11788.29|11789.68|11789.68|11779.68|11779.68|0
1707728100000|2024-02-12 08:55:00|11788.03|11788.03|11783.38|11783.38|11788.03|11788.03|11779.66|11779.66|0
1707728400000|2024-02-12 09:00:00|11785.75|11785.75|11784.25|11784.25|11788.13|11788.13|11781.34|11781.34|0
1707728700000|2024-02-12 09:05:00|11784.94|11784.94|11777.55|11777.55|11788.08|11788.08|11772.82|11772.82|0
1707729000000|2024-02-12 09:10:00|11777.03|11777.03|11779.14|11779.14|11780.27|11780.27|11777.03|11777.03|0
1707729300000|2024-02-12 09:15:00|11778.96|11778.96|11771.12|11771.12|11779.47|11779.47|11771.12|11771.12|0
1707729600000|2024-02-12 09:20:00|11770.77|11770.77|11758.53|11758.53|11771.13|11771.13|11753.65|11753.65|0
1707729900000|2024-02-12 09:25:00|11756.16|11756.16|11742.94|11742.94|11756.57|11756.57|11742.94|11742.94|0
1707730200000|2024-02-12 09:30:00|11743.12|11743.12|11740.28|11740.28|11743.3|11743.3|11734.76|11734.76|0
1707730500000|2024-02-12 09:35:00|11739.74|11739.74|11745.01|11745.01|11745.01|11745.01|11739.57|11739.57|0
1707730800000|2024-02-12 09:40:00|11744.31|11744.31|11749.04|11749.04|11749.66|11749.66|11744.31|11744.31|0
1707731100000|2024-02-12 09:45:00|11749.22|11749.22|11745.59|11745.59|11749.74|11749.74|11744.26|11744.26|0
1707731400000|2024-02-12 09:50:00|11743.22|11743.22|11733.8|11733.8|11743.4|11743.4|11733.65|11733.65|0
1707731700000|2024-02-12 09:55:00|11731.43|11731.43|11735.96|11735.96|11738.16|11738.16|11729.54|11729.54|0
1707732000000|2024-02-12 10:00:00|11733.59|11733.59|11743.2|11743.2|11743.79|11743.79|11729.54|11729.54|0
1707732300000|2024-02-12 10:05:00|11743.02|11743.02|11746.35|11746.35|11746.61|11746.61|11743.02|11743.02|0
1707732600000|2024-02-12 10:10:00|11748.72|11748.72|11751.1|11751.1|11751.28|11751.28|11747.6|11747.6|0
1707732900000|2024-02-12 10:15:00|11750.58|11750.58|11748.41|11748.41|11750.93|11750.93|11747.68|11747.68|0
1707733200000|2024-02-12 10:20:00|11748.11|11748.11|11747.79|11747.79|11750.11|11750.11|11745.11|11745.11|0
1707733500000|2024-02-12 10:25:00|11747.53|11747.53|11752.38|11752.38|11752.38|11752.38|11747.53|11747.53|0
1707733800000|2024-02-12 10:30:00|11754.76|11754.76|11755.79|11755.79|11758.17|11758.17|11754.76|11754.76|0
1707734100000|2024-02-12 10:35:00|11755.44|11755.44|11762.37|11762.37|11762.55|11762.55|11755.44|11755.44|0
1707734400000|2024-02-12 10:40:00|11762.67|11762.67|11757.26|11757.26|11764.54|11764.54|11757.26|11757.26|0
1707734700000|2024-02-12 10:45:00|11756.81|11756.81|11751.44|11751.44|11757.78|11757.78|11751.44|11751.44|0
1707735000000|2024-02-12 10:50:00|11751.7|11751.7|11746.7|11746.7|11752.05|11752.05|11746.7|11746.7|0
1707735300000|2024-02-12 10:55:00|11747.04|11747.04|11741.44|11741.44|11748.43|11748.43|11739.43|11739.43|0
1707735600000|2024-02-12 11:00:00|11739.07|11739.07|11736.6|11736.6|11741.31|11741.31|11736.26|11736.26|0
1707735900000|2024-02-12 11:05:00|11735.56|11735.56|11738.72|11738.72|11738.72|11738.72|11735.13|11735.13|0
1707736200000|2024-02-12 11:10:00|11738.2|11738.2|11737.15|11737.15|11741.55|11741.55|11734.44|11734.44|0
1707736500000|2024-02-12 11:15:00|11739.53|11739.53|11744.44|11744.44|11749.45|11749.45|11739.53|11739.53|0
1707736800000|2024-02-12 11:20:00|11744.34|11744.34|11741.35|11741.35|11745.66|11745.66|11741.35|11741.35|0
1707737100000|2024-02-12 11:25:00|11741|11741|11742.69|11742.69|11742.76|11742.76|11740.39|11740.39|0
1707737400000|2024-02-12 11:30:00|11745.06|11745.06|11741.43|11741.43|11745.58|11745.58|11741.43|11741.43|0
1707737700000|2024-02-12 11:35:00|11740.91|11740.91|11745.65|11745.65|11745.65|11745.65|11740.91|11740.91|0
1707738000000|2024-02-12 11:40:00|11745.47|11745.47|11747.23|11747.23|11747.23|11747.23|11742.48|11742.48|0
1707738300000|2024-02-12 11:45:00|11746.95|11746.95|11747.82|11747.82|11749.66|11749.66|11746.95|11746.95|0
1707738600000|2024-02-12 11:50:00|11747.47|11747.47|11749.29|11749.29|11751.13|11751.13|11747.47|11747.47|0
1707738900000|2024-02-12 11:55:00|11749.76|11749.76|11750.1|11750.1|11750.1|11750.1|11749.76|11749.76|0
1707739200000|2024-02-12 12:00:00|11752.48|11752.48|11761.6|11761.6|11764.42|11764.42|11752.48|11752.48|0
1707739500000|2024-02-12 12:05:00|11759.23|11759.23|11752.82|11752.82|11759.31|11759.31|11752.82|11752.82|0
1707739800000|2024-02-12 12:10:00|11751.78|11751.78|11751.66|11751.66|11752.35|11752.35|11750.96|11750.96|0
1707740100000|2024-02-12 12:15:00|11749.29|11749.29|11752.46|11752.46|11752.46|11752.46|11749.29|11749.29|0
1707740400000|2024-02-12 12:20:00|11752.72|11752.72|11752.56|11752.56|11753.42|11753.42|11752.56|11752.56|0
1707740700000|2024-02-12 12:25:00|11750.19|11750.19|11752.98|11752.98|11752.98|11752.98|11750.19|11750.19|0
1707741000000|2024-02-12 12:30:00|11753.32|11753.32|11748.07|11748.07|11753.32|11753.32|11747.6|11747.6|0
1707741300000|2024-02-12 12:35:00|11748.43|11748.43|11753.17|11753.17|11753.17|11753.17|11748.42|11748.42|0
1707741600000|2024-02-12 12:40:00|11753.35|11753.35|11754.22|11754.22|11754.39|11754.39|11753.35|11753.35|0
1707741900000|2024-02-12 12:45:00|11751.84|11751.84|11742.03|11742.03|11751.84|11751.84|11742.03|11742.03|0
1707742200000|2024-02-12 12:50:00|11742.38|11742.38|11742.27|11742.27|11745|11745|11739.66|11739.66|0
1707742500000|2024-02-12 12:55:00|11743.31|11743.31|11733.57|11733.57|11743.31|11743.31|11733.13|11733.13|0
1707742800000|2024-02-12 13:00:00|11734.09|11734.09|11742.47|11742.47|11745.05|11745.05|11734.09|11734.09|0
1707743100000|2024-02-12 13:05:00|11742.21|11742.21|11748|11748|11748|11748|11741.95|11741.95|0
1707743400000|2024-02-12 13:10:00|11748.26|11748.26|11744.52|11744.52|11749.61|11749.61|11744.52|11744.52|0
1707743700000|2024-02-12 13:15:00|11744.7|11744.7|11736.67|11736.67|11744.7|11744.7|11736.67|11736.67|0
1707744000000|2024-02-12 13:20:00|11737.19|11737.19|11736.85|11736.85|11739.57|11739.57|11735.17|11735.17|0
1707744300000|2024-02-12 13:25:00|11736.16|11736.16|11732.84|11732.84|11736.16|11736.16|11732.75|11732.75|0
1707744600000|2024-02-12 13:30:00|11733.02|11733.02|11728.64|11728.64|11733.21|11733.21|11728.12|11728.12|0
1707744900000|2024-02-12 13:35:00|11728.83|11728.83|11727.26|11727.26|11729.27|11729.27|11722.32|11722.32|0
1707745200000|2024-02-12 13:40:00|11724.89|11724.89|11718.91|11718.91|11724.89|11724.89|11718.22|11718.22|0
1707745500000|2024-02-12 13:45:00|11718.76|11718.76|11716.17|11716.17|11718.76|11718.76|11715.38|11715.38|0
1707745800000|2024-02-12 13:50:00|11716.43|11716.43|11720.91|11720.91|11721.09|11721.09|11715.99|11715.99|0
1707746100000|2024-02-12 13:55:00|11723.28|11723.28|11723.95|11723.95|11723.95|11723.95|11720.74|11720.74|0
1707746400000|2024-02-12 14:00:00|11723.25|11723.25|11729.23|11729.23|11729.23|11729.23|11723.25|11723.25|0
1707746700000|2024-02-12 14:05:00|11726.86|11726.86|11724.4|11724.4|11726.86|11726.86|11721.85|11721.85|0
1707747000000|2024-02-12 14:10:00|11724.76|11724.76|11728|11728|11728|11728|11724.58|11724.58|0
1707747300000|2024-02-12 14:15:00|11728.26|11728.26|11731.06|11731.06|11731.06|11731.06|11725.27|11725.27|0
1707747600000|2024-02-12 14:20:00|11730.88|11730.88|11738.26|11738.26|11738.26|11738.26|11729.47|11729.47|0
1707747900000|2024-02-12 14:25:00|11738|11738|11738.25|11738.25|11741.76|11741.76|11738|11738|0
1707748200000|2024-02-12 14:30:00|11737.99|11737.99|11750.99|11750.99|11750.99|11750.99|11733.42|11733.42|0
1707748500000|2024-02-12 14:35:00|11750.91|11750.91|11738.95|11738.95|11750.91|11750.91|11738.43|11738.43|0
1707748800000|2024-02-12 14:40:00|11736.58|11736.58|11736.73|11736.73|11740.38|11740.38|11732.39|11732.39|0
1707749100000|2024-02-12 14:45:00|11736.99|11736.99|11734.41|11734.41|11739.51|11739.51|11728.97|11728.97|0
1707749400000|2024-02-12 14:50:00|11735.11|11735.11|11738.34|11738.34|11738.34|11738.34|11732.73|11732.73|0
1707749700000|2024-02-12 14:55:00|11735.97|11735.97|11732.56|11732.56|11740.63|11740.63|11729.48|11729.48|0
1707750000000|2024-02-12 15:00:00|11732.3|11732.3|11734.04|11734.04|11737.11|11737.11|11726.85|11726.85|0
1707750300000|2024-02-12 15:05:00|11731.67|11731.67|11715.78|11715.78|11731.67|11731.67|11714.02|11714.02|0
1707750600000|2024-02-12 15:10:00|11715.52|11715.52|11724.45|11724.45|11724.45|11724.45|11710.43|11710.43|0
1707750900000|2024-02-12 15:15:00|11724.19|11724.19|11730.75|11730.75|11733.46|11733.46|11721.38|11721.38|0
1707751200000|2024-02-12 15:20:00|11731.09|11731.09|11730.53|11730.53|11731.27|11731.27|11727.65|11727.65|0
1707751500000|2024-02-12 15:25:00|11730.44|11730.44|11734.59|11734.59|11736.96|11736.96|11728.59|11728.59|0
1707751800000|2024-02-12 15:30:00|11734.77|11734.77|11736.86|11736.86|11738.66|11738.66|11734.77|11734.77|0
1707752100000|2024-02-12 15:35:00|11737.12|11737.12|11738.98|11738.98|11740.19|11740.19|11736.69|11736.69|0
1707752400000|2024-02-12 15:40:00|11738.72|11738.72|11737.17|11737.17|11740.68|11740.68|11733.03|11733.03|0
1707752700000|2024-02-12 15:45:00|11739.54|11739.54|11747.78|11747.78|11748.48|11748.48|11739.54|11739.54|0
1707753000000|2024-02-12 15:50:00|11748.04|11748.04|11748.57|11748.57|11748.84|11748.84|11745.32|11745.32|0
1707753300000|2024-02-12 15:55:00|11750.95|11750.95|11751.87|11751.87|11754.24|11754.24|11749.6|11749.6|0
1707753600000|2024-02-12 16:00:00|11751.64|11751.64|11748.69|11748.69|11751.79|11751.79|11748.36|11748.36|0
1707753900000|2024-02-12 16:05:00|11748.79|11748.79|11746.04|11746.04|11748.95|11748.95|11743.51|11743.51|0
1707754200000|2024-02-12 16:10:00|11748.41|11748.41|11749.28|11749.28|11751.65|11751.65|11745.78|11745.78|0
1707754500000|2024-02-12 16:15:00|11749.02|11749.02|11750.54|11750.54|11753.54|11753.54|11748|11748|0
1707754800000|2024-02-12 16:20:00|11751.06|11751.06|11750.4|11750.4|11751.38|11751.38|11746.09|11746.09|0
1707755100000|2024-02-12 16:25:00|11750.14|11750.14|11751.59|11751.59|11753.52|11753.52|11747.86|11747.86|0
1707812100000|2024-02-13 08:15:00|11683.2|11683.2|11671.58|11671.58|11687.84|11687.84|11671.58|11671.58|0
1707812400000|2024-02-13 08:20:00|11672.62|11672.62|11655.86|11655.86|11674.99|11674.99|11647.35|11647.35|0
1707812700000|2024-02-13 08:25:00|11658.23|11658.23|11665.65|11665.65|11667.73|11667.73|11658.14|11658.14|0
1707813000000|2024-02-13 08:30:00|11665.3|11665.3|11646.16|11646.16|11665.3|11665.3|11634.95|11634.95|0
1707813300000|2024-02-13 08:35:00|11645.38|11645.38|11638.04|11638.04|11653.07|11653.07|11638.04|11638.04|0
1707813600000|2024-02-13 08:40:00|11640.41|11640.41|11632.01|11632.01|11647.78|11647.78|11632.01|11632.01|0
1707813900000|2024-02-13 08:45:00|11630.97|11630.97|11614.33|11614.33|11630.97|11630.97|11604.63|11604.63|0
1707814200000|2024-02-13 08:50:00|11613.81|11613.81|11627.87|11627.87|11628.39|11628.39|11613.81|11613.81|0
1707814500000|2024-02-13 08:55:00|11626.83|11626.83|11623.16|11623.16|11631.6|11631.6|11623.16|11623.16|0
1707814800000|2024-02-13 09:00:00|11622.81|11622.81|11627.51|11627.51|11627.51|11627.51|11615.51|11615.51|0
1707815100000|2024-02-13 09:05:00|11625.14|11625.14|11623.24|11623.24|11627.86|11627.86|11618.39|11618.39|0
1707815400000|2024-02-13 09:10:00|11622.89|11622.89|11620.14|11620.14|11622.89|11622.89|11607.51|11607.51|0
1707815700000|2024-02-13 09:15:00|11620.66|11620.66|11631.68|11631.68|11631.68|11631.68|11620.47|11620.47|0
1707816000000|2024-02-13 09:20:00|11629.31|11629.31|11624.66|11624.66|11631.65|11631.65|11623.49|11623.49|0
1707816300000|2024-02-13 09:25:00|11624.92|11624.92|11615.02|11615.02|11625.28|11625.28|11612.65|11612.65|0
1707816600000|2024-02-13 09:30:00|11615.28|11615.28|11614.15|11614.15|11615.28|11615.28|11606.69|11606.69|0
1707816900000|2024-02-13 09:35:00|11614.33|11614.33|11605.44|11605.44|11614.33|11614.33|11605.44|11605.44|0
1707817200000|2024-02-13 09:40:00|11603.07|11603.07|11604.53|11604.53|11604.79|11604.79|11600.33|11600.33|0
1707817500000|2024-02-13 09:45:00|11604.72|11604.72|11604.72|11604.72|11607.89|11607.89|11604.37|11604.37|0
1707817800000|2024-02-13 09:50:00|11604.5|11604.5|11598.09|11598.09|11604.5|11604.5|11595.72|11595.72|0
1707818100000|2024-02-13 09:55:00|11598.26|11598.26|11604|11604|11604|11604|11598.26|11598.26|0
1707818400000|2024-02-13 10:00:00|11601.62|11601.62|11592.28|11592.28|11602.75|11602.75|11592.1|11592.1|0
1707818700000|2024-02-13 10:05:00|11592.02|11592.02|11574.47|11574.47|11592.02|11592.02|11574.47|11574.47|0
1707819000000|2024-02-13 10:10:00|11574.2|11574.2|11560.96|11560.96|11578.94|11578.94|11560.96|11560.96|0
1707819300000|2024-02-13 10:15:00|11560.27|11560.27|11548.62|11548.62|11560.61|11560.61|11547.66|11547.66|0
1707819600000|2024-02-13 10:20:00|11548.8|11548.8|11544.97|11544.97|11555.31|11555.31|11544.97|11544.97|0
1707819900000|2024-02-13 10:25:00|11542.6|11542.6|11549.96|11549.96|11549.96|11549.96|11536.98|11536.98|0
1707820200000|2024-02-13 10:30:00|11550.31|11550.31|11547.73|11547.73|11555.45|11555.45|11547.73|11547.73|0
1707820500000|2024-02-13 10:35:00|11547.47|11547.47|11546.79|11546.79|11551.53|11551.53|11540.3|11540.3|0
1707820800000|2024-02-13 10:40:00|11549.16|11549.16|11534.59|11534.59|11549.16|11549.16|11534.59|11534.59|0
1707821100000|2024-02-13 10:45:00|11534.41|11534.41|11536.43|11536.43|11536.43|11536.43|11529.07|11529.07|0
1707821400000|2024-02-13 10:50:00|11534.06|11534.06|11526.44|11526.44|11534.06|11534.06|11526.44|11526.44|0
1707821700000|2024-02-13 10:55:00|11526.37|11526.37|11517.68|11517.68|11526.37|11526.37|11517.68|11517.68|0
1707822000000|2024-02-13 11:00:00|11515.3|11515.3|11518.78|11518.78|11526.06|11526.06|11514.93|11514.93|0
1707822300000|2024-02-13 11:05:00|11518.55|11518.55|11519.25|11519.25|11523.72|11523.72|11514.24|11514.24|0
1707822600000|2024-02-13 11:10:00|11518.89|11518.89|11518.8|11518.8|11530.92|11530.92|11514.42|11514.42|0
1707822900000|2024-02-13 11:15:00|11518.62|11518.62|11524.69|11524.69|11527.06|11527.06|11518.62|11518.62|0
1707823200000|2024-02-13 11:20:00|11525.39|11525.39|11505.47|11505.47|11525.39|11525.39|11503.28|11503.28|0
1707823500000|2024-02-13 11:25:00|11503.1|11503.1|11483.33|11483.33|11503.1|11503.1|11483.33|11483.33|0
1707823800000|2024-02-13 11:30:00|11483.5|11483.5|11488.06|11488.06|11495.17|11495.17|11483.5|11483.5|0
1707824100000|2024-02-13 11:35:00|11487.97|11487.97|11481.72|11481.72|11489.99|11489.99|11476.98|11476.98|0
1707824400000|2024-02-13 11:40:00|11481.57|11481.57|11514.38|11514.38|11514.56|11514.56|11481.57|11481.57|0
1707824700000|2024-02-13 11:45:00|11512.01|11512.01|11488.22|11488.22|11512.36|11512.36|11488.22|11488.22|0
1707825000000|2024-02-13 11:50:00|11487.87|11487.87|11490.5|11490.5|11492.87|11492.87|11486.73|11486.73|0
1707825300000|2024-02-13 11:55:00|11492.87|11492.87|11488.37|11488.37|11492.87|11492.87|11488.37|11488.37|0
1707825600000|2024-02-13 12:00:00|11488.63|11488.63|11486.9|11486.9|11489.24|11489.24|11482.41|11482.41|0
1707825900000|2024-02-13 12:05:00|11489.27|11489.27|11492.35|11492.35|11497.43|11497.43|11489.27|11489.27|0
1707826200000|2024-02-13 12:10:00|11492.01|11492.01|11489.87|11489.87|11492.01|11492.01|11484.19|11484.19|0
1707826500000|2024-02-13 12:15:00|11490.22|11490.22|11509.89|11509.89|11512.26|11512.26|11490.22|11490.22|0
1707826800000|2024-02-13 12:20:00|11507.52|11507.52|11506.13|11506.13|11507.52|11507.52|11501.5|11501.5|0
1707827100000|2024-02-13 12:25:00|11508.5|11508.5|11499.55|11499.55|11508.5|11508.5|11499.55|11499.55|0
1707827400000|2024-02-13 12:30:00|11499.46|11499.46|11493.5|11493.5|11499.46|11499.46|11489.1|11489.1|0
1707827700000|2024-02-13 12:35:00|11495.87|11495.87|11494.16|11494.16|11496.84|11496.84|11491.75|11491.75|0
1707828000000|2024-02-13 12:40:00|11494.51|11494.51|11491.77|11491.77|11494.63|11494.63|11490.98|11490.98|0
1707828300000|2024-02-13 12:45:00|11491.33|11491.33|11494.34|11494.34|11494.42|11494.42|11485.64|11485.64|0
1707828600000|2024-02-13 12:50:00|11501.45|11501.45|11497.34|11497.34|11502.34|11502.34|11497.08|11497.08|0
1707828900000|2024-02-13 12:55:00|11497.52|11497.52|11509.1|11509.1|11509.26|11509.26|11497.34|11497.34|0
1707829200000|2024-02-13 13:00:00|11508.92|11508.92|11515.6|11515.6|11515.6|11515.6|11506.29|11506.29|0
1707829500000|2024-02-13 13:05:00|11513.23|11513.23|11516.45|11516.45|11519.18|11519.18|11513.23|11513.23|0
1707829800000|2024-02-13 13:10:00|11516.52|11516.52|11515.2|11515.2|11522.91|11522.91|11511.78|11511.78|0
1707830100000|2024-02-13 13:15:00|11515.99|11515.99|11521.88|11521.88|11524.41|11524.41|11515.99|11515.99|0
1707830400000|2024-02-13 13:20:00|11520.84|11520.84|11524.1|11524.1|11524.45|11524.45|11520.84|11520.84|0
1707830700000|2024-02-13 13:25:00|11524.28|11524.28|11523.85|11523.85|11525.58|11525.58|11522|11522|0
1707831000000|2024-02-13 13:30:00|11519.01|11519.01|11493.01|11493.01|11519.01|11519.01|11484.55|11484.55|0
1707831300000|2024-02-13 13:35:00|11493.29|11493.29|11512.64|11512.64|11512.98|11512.98|11488.87|11488.87|0
1707831600000|2024-02-13 13:40:00|11512.29|11512.29|11512.79|11512.79|11517.03|11517.03|11503.95|11503.95|0
1707831900000|2024-02-13 13:45:00|11512.61|11512.61|11509.55|11509.55|11512.61|11512.61|11504.62|11504.62|0
1707832200000|2024-02-13 13:50:00|11509.37|11509.37|11485.35|11485.35|11509.37|11509.37|11485.21|11485.21|0
1707832500000|2024-02-13 13:55:00|11487.72|11487.72|11477.69|11477.69|11487.72|11487.72|11477.26|11477.26|0
1707832800000|2024-02-13 14:00:00|11477.34|11477.34|11470.74|11470.74|11478.57|11478.57|11470.74|11470.74|0
1707833100000|2024-02-13 14:05:00|11470.92|11470.92|11456.26|11456.26|11471.25|11471.25|11456.26|11456.26|0
1707833400000|2024-02-13 14:10:00|11456|11456|11452.77|11452.77|11456|11456|11450.48|11450.48|0
1707833700000|2024-02-13 14:15:00|11452.41|11452.41|11468.3|11468.3|11469.08|11469.08|11452.41|11452.41|0
1707834000000|2024-02-13 14:20:00|11467.93|11467.93|11467.48|11467.48|11467.93|11467.93|11457.92|11457.92|0
1707834300000|2024-02-13 14:25:00|11467.13|11467.13|11479.34|11479.34|11480.64|11480.64|11466.78|11466.78|0
1707834600000|2024-02-13 14:30:00|11481.71|11481.71|11487.21|11487.21|11487.43|11487.43|11476.05|11476.05|0
1707834900000|2024-02-13 14:35:00|11487.91|11487.91|11496.65|11496.65|11496.81|11496.81|11477.73|11477.73|0
1707835200000|2024-02-13 14:40:00|11496.82|11496.82|11504.27|11504.27|11504.64|11504.64|11491.82|11491.82|0
1707835500000|2024-02-13 14:45:00|11504.01|11504.01|11494.44|11494.44|11508.2|11508.2|11494.44|11494.44|0
1707835800000|2024-02-13 14:50:00|11494.09|11494.09|11507.06|11507.06|11507.06|11507.06|11487.33|11487.33|0
1707836100000|2024-02-13 14:55:00|11506.87|11506.87|11501.48|11501.48|11506.87|11506.87|11499.11|11499.11|0
1707836400000|2024-02-13 15:00:00|11502.17|11502.17|11496.38|11496.38|11502.35|11502.35|11488.63|11488.63|0
1707836700000|2024-02-13 15:05:00|11496.03|11496.03|11501.09|11501.09|11508.22|11508.22|11492.87|11492.87|0
1707837000000|2024-02-13 15:10:00|11500.92|11500.92|11504.77|11504.77|11504.95|11504.95|11500.92|11500.92|0
1707837300000|2024-02-13 15:15:00|11502.4|11502.4|11498.6|11498.6|11502.4|11502.4|11495.02|11495.02|0
1707837600000|2024-02-13 15:20:00|11498.78|11498.78|11499.86|11499.86|11503.72|11503.72|11498.78|11498.78|0
1707837900000|2024-02-13 15:25:00|11502.23|11502.23|11508.78|11508.78|11508.78|11508.78|11500.37|11500.37|0
1707838200000|2024-02-13 15:30:00|11508.6|11508.6|11509.01|11509.01|11514.65|11514.65|11507.53|11507.53|0
1707838500000|2024-02-13 15:35:00|11508.83|11508.83|11503.19|11503.19|11508.83|11508.83|11501.73|11501.73|0
1707838800000|2024-02-13 15:40:00|11502.67|11502.67|11500.95|11500.95|11503.5|11503.5|11499.73|11499.73|0
1707839100000|2024-02-13 15:45:00|11501.3|11501.3|11494.12|11494.12|11502.26|11502.26|11492.55|11492.55|0
1707839400000|2024-02-13 15:50:00|11494.64|11494.64|11510.92|11510.92|11510.92|11510.92|11494.64|11494.64|0
1707839700000|2024-02-13 15:55:00|11510.7|11510.7|11498.64|11498.64|11510.7|11510.7|11498.63|11498.63|0
1707840000000|2024-02-13 16:00:00|11498.73|11498.73|11511.03|11511.03|11513.05|11513.05|11498.73|11498.73|0
1707840300000|2024-02-13 16:05:00|11511.29|11511.29|11509.35|11509.35|11511.29|11511.29|11506.54|11506.54|0
1707840600000|2024-02-13 16:10:00|11509.7|11509.7|11507.6|11507.6|11513.46|11513.46|11507.5|11507.5|0
1707840900000|2024-02-13 16:15:00|11507.86|11507.86|11501|11501|11508.1|11508.1|11498.63|11498.63|0
1707841200000|2024-02-13 16:20:00|11501.34|11501.34|11500.22|11500.22|11504.76|11504.76|11498.64|11498.64|0
1707841500000|2024-02-13 16:25:00|11502.59|11502.59|11491.93|11491.93|11503.01|11503.01|11491.41|11491.41|0
1707898500000|2024-02-14 08:15:00|11577.54|11577.54|11595.49|11595.49|11597.87|11597.87|11577.28|11577.28|0
1707898800000|2024-02-14 08:20:00|11597.87|11597.87|11609.29|11609.29|11609.29|11609.29|11597.87|11597.87|0
1707899100000|2024-02-14 08:25:00|11609.11|11609.11|11619.03|11619.03|11621.49|11621.49|11608.56|11608.56|0
1707899400000|2024-02-14 08:30:00|11618.85|11618.85|11618.36|11618.36|11623.97|11623.97|11613.93|11613.93|0
1707899700000|2024-02-14 08:35:00|11618.1|11618.1|11619.56|11619.56|11619.56|11619.56|11608.09|11608.09|0
1707900000000|2024-02-14 08:40:00|11621.93|11621.93|11610.98|11610.98|11621.93|11621.93|11610.21|11610.21|0
1707900300000|2024-02-14 08:45:00|11610.63|11610.63|11613.23|11613.23|11617.97|11617.97|11606.87|11606.87|0
1707900600000|2024-02-14 08:50:00|11615.6|11615.6|11602.55|11602.55|11615.6|11615.6|11600.18|11600.18|0
1707900900000|2024-02-14 08:55:00|11602.9|11602.9|11610.34|11610.34|11612.71|11612.71|11602.9|11602.9|0
1707901200000|2024-02-14 09:00:00|11610.86|11610.86|11634.75|11634.75|11634.75|11634.75|11610.34|11610.34|0
1707901500000|2024-02-14 09:05:00|11637.12|11637.12|11637.39|11637.39|11641.87|11641.87|11632.39|11632.39|0
1707901800000|2024-02-14 09:10:00|11638.08|11638.08|11637.84|11637.84|11640.99|11640.99|11637.4|11637.4|0
1707902100000|2024-02-14 09:15:00|11640.21|11640.21|11630.18|11630.18|11643.02|11643.02|11627.46|11627.46|0
1707902400000|2024-02-14 09:20:00|11630.09|11630.09|11636.26|11636.26|11638.72|11638.72|11627.72|11627.72|0
1707902700000|2024-02-14 09:25:00|11636.63|11636.63|11637.78|11637.78|11639.89|11639.89|11636.63|11636.63|0
1707903000000|2024-02-14 09:30:00|11638.13|11638.13|11632.2|11632.2|11638.22|11638.22|11632.2|11632.2|0
1707903300000|2024-02-14 09:35:00|11629.83|11629.83|11632.93|11632.93|11635.83|11635.83|11629.83|11629.83|0
1707903600000|2024-02-14 09:40:00|11632.57|11632.57|11628.02|11628.02|11633.27|11633.27|11628.02|11628.02|0
1707903900000|2024-02-14 09:45:00|11628.72|11628.72|11639.26|11639.26|11639.26|11639.26|11628.72|11628.72|0
1707904200000|2024-02-14 09:50:00|11638.91|11638.91|11643.18|11643.18|11643.18|11643.18|11638.91|11638.91|0
1707904500000|2024-02-14 09:55:00|11643.53|11643.53|11651.11|11651.11|11653.48|11653.48|11643.53|11643.53|0
1707904800000|2024-02-14 10:00:00|11650.76|11650.76|11646.02|11646.02|11650.76|11650.76|11640.15|11640.15|0
1707905100000|2024-02-14 10:05:00|11643.65|11643.65|11653.83|11653.83|11654.17|11654.17|11643.65|11643.65|0
1707905400000|2024-02-14 10:10:00|11653.57|11653.57|11657.77|11657.77|11657.77|11657.77|11653.57|11653.57|0
1707905700000|2024-02-14 10:15:00|11655.4|11655.4|11662.51|11662.51|11663.38|11663.38|11654.62|11654.62|0
1707906000000|2024-02-14 10:20:00|11663.55|11663.55|11653.72|11653.72|11663.89|11663.89|11653.72|11653.72|0
1707906300000|2024-02-14 10:25:00|11653.63|11653.63|11661.27|11661.27|11661.79|11661.79|11653.63|11653.63|0
1707906600000|2024-02-14 10:30:00|11658.9|11658.9|11666.24|11666.24|11668.76|11668.76|11658.9|11658.9|0
1707906900000|2024-02-14 10:35:00|11665.88|11665.88|11675.95|11675.95|11675.95|11675.95|11665.88|11665.88|0
1707907200000|2024-02-14 10:40:00|11680.69|11680.69|11671.1|11671.1|11680.69|11680.69|11670.85|11670.85|0
1707907500000|2024-02-14 10:45:00|11671.29|11671.29|11667.17|11667.17|11671.29|11671.29|11666.09|11666.09|0
1707907800000|2024-02-14 10:50:00|11669.54|11669.54|11668.39|11668.39|11671.91|11671.91|11666.91|11666.91|0
1707908100000|2024-02-14 10:55:00|11666.02|11666.02|11669.53|11669.53|11672.73|11672.73|11666.02|11666.02|0
1707908400000|2024-02-14 11:00:00|11669.79|11669.79|11664.26|11664.26|11670.01|11670.01|11664.26|11664.26|0
1707908700000|2024-02-14 11:05:00|11661.89|11661.89|11660.65|11660.65|11662.24|11662.24|11660.65|11660.65|0
1707909000000|2024-02-14 11:10:00|11660.3|11660.3|11664.24|11664.24|11667.41|11667.41|11660.3|11660.3|0
1707909300000|2024-02-14 11:15:00|11666.61|11666.61|11665.81|11665.81|11666.61|11666.61|11661.52|11661.52|0
1707909600000|2024-02-14 11:20:00|11665.46|11665.46|11665.97|11665.97|11666.41|11666.41|11660.36|11660.36|0
1707909900000|2024-02-14 11:25:00|11665.88|11665.88|11677.41|11677.41|11677.41|11677.41|11664.94|11664.94|0
1707910200000|2024-02-14 11:30:00|11677.05|11677.05|11671.32|11671.32|11677.05|11677.05|11671.06|11671.06|0
1707910500000|2024-02-14 11:35:00|11673.69|11673.69|11663.21|11663.21|11673.69|11673.69|11662.52|11662.52|0
1707910800000|2024-02-14 11:40:00|11663.12|11663.12|11657.82|11657.82|11663.12|11663.12|11657.25|11657.25|0
1707911100000|2024-02-14 11:45:00|11658|11658|11653.94|11653.94|11658.27|11658.27|11651.75|11651.75|0
1707911400000|2024-02-14 11:50:00|11651.57|11651.57|11646.37|11646.37|11657.87|11657.87|11646.37|11646.37|0
1707911700000|2024-02-14 11:55:00|11646.11|11646.11|11665.24|11665.24|11665.24|11665.24|11646.11|11646.11|0
1707912000000|2024-02-14 12:00:00|11665.1|11665.1|11665.64|11665.64|11671.95|11671.95|11665.1|11665.1|0
1707912300000|2024-02-14 12:05:00|11663.27|11663.27|11658.92|11658.92|11663.63|11663.63|11658.74|11658.74|0
1707912600000|2024-02-14 12:10:00|11659.06|11659.06|11653.6|11653.6|11662.46|11662.46|11653.6|11653.6|0
1707912900000|2024-02-14 12:15:00|11653.34|11653.34|11644.47|11644.47|11653.34|11653.34|11644.29|11644.29|0
1707913200000|2024-02-14 12:20:00|11642.1|11642.1|11649.49|11649.49|11650.27|11650.27|11639.73|11639.73|0
1707913500000|2024-02-14 12:25:00|11647.12|11647.12|11646.8|11646.8|11647.46|11647.46|11644.65|11644.65|0
1707913800000|2024-02-14 12:30:00|11647.15|11647.15|11653.96|11653.96|11653.96|11653.96|11644.15|11644.15|0
1707914100000|2024-02-14 12:35:00|11654.74|11654.74|11650.37|11650.37|11655.02|11655.02|11648.89|11648.89|0
1707914400000|2024-02-14 12:40:00|11648|11648|11653.9|11653.9|11654.16|11654.16|11648|11648|0
1707914700000|2024-02-14 12:45:00|11653.64|11653.64|11664.6|11664.6|11664.6|11664.6|11653.64|11653.64|0
1707915000000|2024-02-14 12:50:00|11662.23|11662.23|11665.49|11665.49|11665.49|11665.49|11657.32|11657.32|0
1707915300000|2024-02-14 12:55:00|11663.12|11663.12|11659.46|11659.46|11663.12|11663.12|11659.32|11659.32|0
1707915600000|2024-02-14 13:00:00|11657.09|11657.09|11660.02|11660.02|11667.56|11667.56|11654.72|11654.72|0
1707915900000|2024-02-14 13:05:00|11659.67|11659.67|11660.11|11660.11|11660.73|11660.73|11659.32|11659.32|0
1707916200000|2024-02-14 13:10:00|11662.48|11662.48|11671.74|11671.74|11672.82|11672.82|11662.48|11662.48|0
1707916500000|2024-02-14 13:15:00|11671.22|11671.22|11662.47|11662.47|11671.22|11671.22|11660.1|11660.1|0
1707916800000|2024-02-14 13:20:00|11662.4|11662.4|11663.08|11663.08|11663.77|11663.77|11662.4|11662.4|0
1707917100000|2024-02-14 13:25:00|11663.26|11663.26|11685.74|11685.74|11688.11|11688.11|11658.42|11658.42|0
1707917400000|2024-02-14 13:30:00|11690.48|11690.48|11680.58|11680.58|11690.48|11690.48|11679.73|11679.73|0
1707917700000|2024-02-14 13:35:00|11680.66|11680.66|11679.15|11679.15|11682.31|11682.31|11677.57|11677.57|0
1707918000000|2024-02-14 13:40:00|11681.52|11681.52|11693.76|11693.76|11693.76|11693.76|11678.39|11678.39|0
1707918300000|2024-02-14 13:45:00|11693.93|11693.93|11690.4|11690.4|11696.48|11696.48|11690.4|11690.4|0
1707918600000|2024-02-14 13:50:00|11689.86|11689.86|11688.02|11688.02|11690.66|11690.66|11687.84|11687.84|0
1707918900000|2024-02-14 13:55:00|11688.28|11688.28|11672.72|11672.72|11688.54|11688.54|11671.59|11671.59|0
1707919200000|2024-02-14 14:00:00|11672.54|11672.54|11655.88|11655.88|11672.54|11672.54|11655.88|11655.88|0
1707919500000|2024-02-14 14:05:00|11658.25|11658.25|11653.75|11653.75|11662.99|11662.99|11653.75|11653.75|0
1707919800000|2024-02-14 14:10:00|11653.4|11653.4|11652.09|11652.09|11655.78|11655.78|11651.21|11651.21|0
1707920100000|2024-02-14 14:15:00|11649.72|11649.72|11648.8|11648.8|11650.27|11650.27|11645.96|11645.96|0
1707920400000|2024-02-14 14:20:00|11649.15|11649.15|11660.36|11660.36|11661.84|11661.84|11649|11649|0
1707920700000|2024-02-14 14:25:00|11660.89|11660.89|11667.45|11667.45|11667.45|11667.45|11660.89|11660.89|0
1707921000000|2024-02-14 14:30:00|11667.97|11667.97|11668.39|11668.39|11675.7|11675.7|11661.91|11661.91|0
1707921300000|2024-02-14 14:35:00|11666.2|11666.2|11654.29|11654.29|11666.2|11666.2|11650.09|11650.09|0
1707921600000|2024-02-14 14:40:00|11651.92|11651.92|11662.94|11662.94|11664.43|11664.43|11651.92|11651.92|0
1707921900000|2024-02-14 14:45:00|11662.58|11662.58|11657.76|11657.76|11670.48|11670.48|11657.76|11657.76|0
1707922200000|2024-02-14 14:50:00|11655.39|11655.39|11655.4|11655.4|11655.83|11655.83|11652.51|11652.51|0
1707922500000|2024-02-14 14:55:00|11656.7|11656.7|11658.37|11658.37|11662.93|11662.93|11655.21|11655.21|0
1707922800000|2024-02-14 15:00:00|11658.02|11658.02|11651.94|11651.94|11662.84|11662.84|11651.85|11651.85|0
1707923100000|2024-02-14 15:05:00|11652.12|11652.12|11651.03|11651.03|11653.85|11653.85|11648.67|11648.67|0
1707923400000|2024-02-14 15:10:00|11650.85|11650.85|11649.64|11649.64|11651.2|11651.2|11644.17|11644.17|0
1707923700000|2024-02-14 15:15:00|11652.01|11652.01|11656.63|11656.63|11656.63|11656.63|11649.64|11649.64|0
1707924000000|2024-02-14 15:20:00|11657|11657|11654.23|11654.23|11662.27|11662.27|11651.42|11651.42|0
1707924300000|2024-02-14 15:25:00|11656.61|11656.61|11654.83|11654.83|11659.84|11659.84|11652.29|11652.29|0
1707924600000|2024-02-14 15:30:00|11654.74|11654.74|11650.17|11650.17|11657.91|11657.91|11650.17|11650.17|0
1707924900000|2024-02-14 15:35:00|11649.48|11649.48|11646.52|11646.52|11651.91|11651.91|11645.62|11645.62|0
1707925200000|2024-02-14 15:40:00|11646.7|11646.7|11675.64|11675.64|11675.64|11675.64|11646.18|11646.18|0
1707925500000|2024-02-14 15:45:00|11673.27|11673.27|11670.42|11670.42|11677.65|11677.65|11668.39|11668.39|0
1707925800000|2024-02-14 15:50:00|11672.79|11672.79|11659.35|11659.35|11673.91|11673.91|11659.35|11659.35|0
1707926100000|2024-02-14 15:55:00|11658.65|11658.65|11666.41|11666.41|11666.41|11666.41|11655.21|11655.21|0
1707926400000|2024-02-14 16:00:00|11666.15|11666.15|11655|11655|11666.41|11666.41|11654.84|11654.84|0
1707926700000|2024-02-14 16:05:00|11654.91|11654.91|11677.79|11677.79|11680.68|11680.68|11653.86|11653.86|0
1707927000000|2024-02-14 16:10:00|11677.43|11677.43|11681.77|11681.77|11684.18|11684.18|11677.25|11677.25|0
1707927300000|2024-02-14 16:15:00|11681.42|11681.42|11680.74|11680.74|11683.81|11683.81|11678.81|11678.81|0
1707927600000|2024-02-14 16:20:00|11683.11|11683.11|11694.24|11694.24|11694.58|11694.58|11682.41|11682.41|0
1707927900000|2024-02-14 16:25:00|11693.89|11693.89|11688.1|11688.1|11694.24|11694.24|11681.94|11681.94|0
1707984900000|2024-02-15 08:15:00|11907.03|11907.03|11909.28|11909.28|11912.7|11912.7|11882.23|11882.23|0
1707985200000|2024-02-15 08:20:00|11910.76|11910.76|11937.21|11937.21|11945.02|11945.02|11910.76|11910.76|0
1707985500000|2024-02-15 08:25:00|11941.95|11941.95|11909.71|11909.71|11941.95|11941.95|11882.05|11882.05|0
1707985800000|2024-02-15 08:30:00|11909.12|11909.12|11886.86|11886.86|11909.12|11909.12|11881.86|11881.86|0
1707986100000|2024-02-15 08:35:00|11889.23|11889.23|11857.15|11857.15|11889.23|11889.23|11849.5|11849.5|0
1707986400000|2024-02-15 08:40:00|11850.04|11850.04|11850.11|11850.11|11863.05|11863.05|11847.67|11847.67|0
1707986700000|2024-02-15 08:45:00|11854.85|11854.85|11843.56|11843.56|11861.97|11861.97|11836.18|11836.18|0
1707987000000|2024-02-15 08:50:00|11838.82|11838.82|11844.05|11844.05|11847.22|11847.22|11838.82|11838.82|0
1707987300000|2024-02-15 08:55:00|11848.79|11848.79|11849.67|11849.67|11849.67|11849.67|11838.41|11838.41|0
1707987600000|2024-02-15 09:00:00|11850.19|11850.19|11822.84|11822.84|11852.56|11852.56|11822.84|11822.84|0
1707987900000|2024-02-15 09:05:00|11822.98|11822.98|11808.78|11808.78|11825.26|11825.26|11808.78|11808.78|0
1707988200000|2024-02-15 09:10:00|11808.31|11808.31|11789.63|11789.63|11808.31|11808.31|11789.63|11789.63|0
1707988500000|2024-02-15 09:15:00|11792|11792|11809.26|11809.26|11813.39|11813.39|11783.59|11783.59|0
1707988800000|2024-02-15 09:20:00|11811.63|11811.63|11794.12|11794.12|11822.25|11822.25|11787.71|11787.71|0
1707989100000|2024-02-15 09:25:00|11791.75|11791.75|11784.28|11784.28|11794.36|11794.36|11781.89|11781.89|0
1707989400000|2024-02-15 09:30:00|11781.91|11781.91|11751.7|11751.7|11781.91|11781.91|11751.7|11751.7|0
1707989700000|2024-02-15 09:35:00|11754.07|11754.07|11729.49|11729.49|11754.07|11754.07|11729.31|11729.31|0
1707990000000|2024-02-15 09:40:00|11730.18|11730.18|11713.34|11713.34|11733.68|11733.68|11709.46|11709.46|0
1707990300000|2024-02-15 09:45:00|11713.6|11713.6|11689.46|11689.46|11713.6|11713.6|11682.09|11682.09|0
1707990600000|2024-02-15 09:50:00|11687.09|11687.09|11653.52|11653.52|11696.92|11696.92|11638.95|11638.95|0
1707990900000|2024-02-15 09:55:00|11653.26|11653.26|11638.22|11638.22|11668.46|11668.46|11638.22|11638.22|0
1707991200000|2024-02-15 10:00:00|11642.96|11642.96|11680.01|11680.01|11684.75|11684.75|11641.66|11641.66|0
1707991500000|2024-02-15 10:05:00|11682.38|11682.38|11689.49|11689.49|11692.38|11692.38|11680.01|11680.01|0
1707991800000|2024-02-15 10:10:00|11672.9|11672.9|11675.18|11675.18|11687.91|11687.91|11668.69|11668.69|0
1707992100000|2024-02-15 10:15:00|11663.32|11663.32|11657.31|11657.31|11663.32|11663.32|11646.33|11646.33|0
1707992400000|2024-02-15 10:20:00|11659.68|11659.68|11655.38|11655.38|11659.68|11659.68|11647.49|11647.49|0
1707992700000|2024-02-15 10:25:00|11655.56|11655.56|11624.59|11624.59|11659.18|11659.18|11624.59|11624.59|0
1707993000000|2024-02-15 10:30:00|11624.41|11624.41|11616.49|11616.49|11633.28|11633.28|11611.57|11611.57|0
1707993300000|2024-02-15 10:35:00|11616.85|11616.85|11595.43|11595.43|11616.85|11616.85|11590.34|11590.34|0
1707993600000|2024-02-15 10:40:00|11597.8|11597.8|11605.63|11605.63|11611.07|11611.07|11596.66|11596.66|0
1707993900000|2024-02-15 10:45:00|11605.45|11605.45|11588.05|11588.05|11608.35|11608.35|11588.05|11588.05|0
1707994200000|2024-02-15 10:50:00|11588.4|11588.4|11593.27|11593.27|11595.69|11595.69|11583.81|11583.81|0
1707994500000|2024-02-15 10:55:00|11590.9|11590.9|11635.07|11635.07|11635.41|11635.41|11586.42|11586.42|0
1707994800000|2024-02-15 11:00:00|11637.44|11637.44|11624.81|11624.81|11651.67|11651.67|11624.46|11624.46|0
1707995100000|2024-02-15 11:05:00|11627.18|11627.18|11640.37|11640.37|11642.56|11642.56|11627.18|11627.18|0
1707995400000|2024-02-15 11:10:00|11640.72|11640.72|11646.33|11646.33|11650.88|11650.88|11637.4|11637.4|0
1707995700000|2024-02-15 11:15:00|11646.68|11646.68|11647.69|11647.69|11655.62|11655.62|11646.68|11646.68|0
1707996000000|2024-02-15 11:20:00|11650.06|11650.06|11623.74|11623.74|11655.52|11655.52|11617.95|11617.95|0
1707996300000|2024-02-15 11:25:00|11628.48|11628.48|11639.71|11639.71|11649.93|11649.93|11628.39|11628.39|0
1707996600000|2024-02-15 11:30:00|11642.08|11642.08|11680.46|11680.46|11680.46|11680.46|11642.08|11642.08|0
1707996900000|2024-02-15 11:35:00|11680.64|11680.64|11683.55|11683.55|11715.49|11715.49|11679.75|11679.75|0
1707997200000|2024-02-15 11:40:00|11681.18|11681.18|11691.71|11691.71|11696.09|11696.09|11681.08|11681.08|0
1707997500000|2024-02-15 11:45:00|11691.89|11691.89|11686.54|11686.54|11697.15|11697.15|11686|11686|0
1707997800000|2024-02-15 11:50:00|11686.89|11686.89|11691.86|11691.86|11691.86|11691.86|11682.91|11682.91|0
1707998100000|2024-02-15 11:55:00|11692.12|11692.12|11689.51|11689.51|11692.12|11692.12|11688.86|11688.86|0
1707998400000|2024-02-15 12:00:00|11689.86|11689.86|11711.98|11711.98|11711.98|11711.98|11689.86|11689.86|0
1707998700000|2024-02-15 12:05:00|11712.32|11712.32|11715.73|11715.73|11715.73|11715.73|11712.32|11712.32|0
1707999000000|2024-02-15 12:10:00|11716.09|11716.09|11698.96|11698.96|11725.57|11725.57|11698.43|11698.43|0
1707999300000|2024-02-15 12:15:00|11691.85|11691.85|11690.28|11690.28|11696.59|11696.59|11690.18|11690.18|0
1707999600000|2024-02-15 12:20:00|11690.02|11690.02|11684.88|11684.88|11690.02|11690.02|11681.33|11681.33|0
1707999900000|2024-02-15 12:25:00|11677.76|11677.76|11672.48|11672.48|11677.76|11677.76|11670.11|11670.11|0
1708000200000|2024-02-15 12:30:00|11671.76|11671.76|11674.14|11674.14|11676.5|11676.5|11671.08|11671.08|0
1708000500000|2024-02-15 12:35:00|11669.4|11669.4|11687.5|11687.5|11689.87|11689.87|11667.03|11667.03|0
1708000800000|2024-02-15 12:40:00|11687.57|11687.57|11658.42|11658.42|11687.72|11687.72|11658.42|11658.42|0
1708001100000|2024-02-15 12:45:00|11660.79|11660.79|11666.79|11666.79|11669.66|11669.66|11660.45|11660.45|0
1708001400000|2024-02-15 12:50:00|11666.98|11666.98|11660.12|11660.12|11671.21|11671.21|11660.12|11660.12|0
1708001700000|2024-02-15 12:55:00|11657.75|11657.75|11650.14|11650.14|11662.66|11662.66|11650.14|11650.14|0
1708002000000|2024-02-15 13:00:00|11654.88|11654.88|11656.56|11656.56|11659.03|11659.03|11651.91|11651.91|0
1708002300000|2024-02-15 13:05:00|11655.78|11655.78|11650.19|11650.19|11655.78|11655.78|11639.81|11639.81|0
1708002600000|2024-02-15 13:10:00|11652.56|11652.56|11646.89|11646.89|11657.04|11657.04|11646.89|11646.89|0
1708002900000|2024-02-15 13:15:00|11646.67|11646.67|11630.48|11630.48|11649.04|11649.04|11630.48|11630.48|0
1708003200000|2024-02-15 13:20:00|11630.21|11630.21|11629.82|11629.82|11633.86|11633.86|11629.12|11629.12|0
1708003500000|2024-02-15 13:25:00|11632.19|11632.19|11628.27|11628.27|11634.49|11634.49|11619.39|11619.39|0
1708003800000|2024-02-15 13:30:00|11628.44|11628.44|11603.86|11603.86|11631.77|11631.77|11596.28|11596.28|0
1708004100000|2024-02-15 13:35:00|11604.21|11604.21|11617.3|11617.3|11621.24|11621.24|11604.21|11604.21|0
1708004400000|2024-02-15 13:40:00|11617.99|11617.99|11634.5|11634.5|11643.17|11643.17|11617.99|11617.99|0
1708004700000|2024-02-15 13:45:00|11636.88|11636.88|11609.19|11609.19|11637.22|11637.22|11607.86|11607.86|0
1708005000000|2024-02-15 13:50:00|11608.41|11608.41|11620.72|11620.72|11620.79|11620.79|11607.96|11607.96|0
1708005300000|2024-02-15 13:55:00|11620.46|11620.46|11634.27|11634.27|11634.27|11634.27|11619.51|11619.51|0
1708005600000|2024-02-15 14:00:00|11629.53|11629.53|11618.14|11618.14|11637.01|11637.01|11618.14|11618.14|0
1708005900000|2024-02-15 14:05:00|11617.88|11617.88|11639.47|11639.47|11639.47|11639.47|11617.88|11617.88|0
1708006200000|2024-02-15 14:10:00|11637.1|11637.1|11667.47|11667.47|11667.47|11667.47|11636.32|11636.32|0
1708006500000|2024-02-15 14:15:00|11665.1|11665.1|11667.72|11667.72|11672.65|11672.65|11658.17|11658.17|0
1708006800000|2024-02-15 14:20:00|11670.1|11670.1|11708.47|11708.47|11708.47|11708.47|11656.57|11656.57|0
1708007100000|2024-02-15 14:25:00|11707.76|11707.76|11698.71|11698.71|11708.02|11708.02|11689.14|11689.14|0
1708007400000|2024-02-15 14:30:00|11698.36|11698.36|11695.57|11695.57|11698.88|11698.88|11665.3|11665.3|0
1708007700000|2024-02-15 14:35:00|11695.93|11695.93|11669.45|11669.45|11696.29|11696.29|11658.74|11658.74|0
1708008000000|2024-02-15 14:40:00|11671.01|11671.01|11663.46|11663.46|11673.38|11673.38|11663.46|11663.46|0
1708008300000|2024-02-15 14:45:00|11663.99|11663.99|11671.91|11671.91|11672|11672|11663.99|11663.99|0
1708008600000|2024-02-15 14:50:00|11671.82|11671.82|11651.56|11651.56|11671.82|11671.82|11651.56|11651.56|0
1708008900000|2024-02-15 14:55:00|11649.19|11649.19|11674.65|11674.65|11674.65|11674.65|11640.85|11640.85|0
1708009200000|2024-02-15 15:00:00|11674.55|11674.55|11695.49|11695.49|11704.18|11704.18|11673.31|11673.31|0
1708009500000|2024-02-15 15:05:00|11695.09|11695.09|11695.98|11695.98|11703.09|11703.09|11690.02|11690.02|0
1708009800000|2024-02-15 15:10:00|11698.35|11698.35|11702.86|11702.86|11709.88|11709.88|11698.35|11698.35|0
1708010100000|2024-02-15 15:15:00|11702.41|11702.41|11711.21|11711.21|11715.21|11715.21|11700.39|11700.39|0
1708010400000|2024-02-15 15:20:00|11713.58|11713.58|11707.08|11707.08|11723.06|11723.06|11707.08|11707.08|0
1708010700000|2024-02-15 15:25:00|11704.71|11704.71|11696.08|11696.08|11704.78|11704.78|11695.38|11695.38|0
1708011000000|2024-02-15 15:30:00|11696.34|11696.34|11710.44|11710.44|11712.81|11712.81|11696.34|11696.34|0
1708011300000|2024-02-15 15:35:00|11708.07|11708.07|11722.61|11722.61|11722.61|11722.61|11704.82|11704.82|0
1708011600000|2024-02-15 15:40:00|11720.24|11720.24|11723.92|11723.92|11724.55|11724.55|11719.1|11719.1|0
1708011900000|2024-02-15 15:45:00|11724.27|11724.27|11721.89|11721.89|11725.84|11725.84|11717.76|11717.76|0
1708012200000|2024-02-15 15:50:00|11722.07|11722.07|11732.26|11732.26|11733.3|11733.3|11721.81|11721.81|0
1708012500000|2024-02-15 15:55:00|11729.88|11729.88|11727.64|11727.64|11729.88|11729.88|11727.1|11727.1|0
1708012800000|2024-02-15 16:00:00|11728.01|11728.01|11718.58|11718.58|11728.01|11728.01|11718.13|11718.13|0
1708013100000|2024-02-15 16:05:00|11716.21|11716.21|11706.52|11706.52|11716.39|11716.39|11705.1|11705.1|0
1708013400000|2024-02-15 16:10:00|11706.26|11706.26|11700.95|11700.95|11706.26|11706.26|11700.95|11700.95|0
1708013700000|2024-02-15 16:15:00|11700.6|11700.6|11694.83|11694.83|11701.04|11701.04|11693.52|11693.52|0
1708014000000|2024-02-15 16:20:00|11692.46|11692.46|11676.39|11676.39|11692.72|11692.72|11676.39|11676.39|0
1708014300000|2024-02-15 16:25:00|11676.47|11676.47|11674.78|11674.78|11679.53|11679.53|11671.63|11671.63|0
1708071300000|2024-02-16 08:15:00|11850.1|11850.1|11857.12|11857.12|11859.49|11859.49|11839.56|11839.56|0
1708071600000|2024-02-16 08:20:00|11861.86|11861.86|11874.35|11874.35|11876.32|11876.32|11848.72|11848.72|0
1708071900000|2024-02-16 08:25:00|11871.98|11871.98|11883.76|11883.76|11890.59|11890.59|11867.3|11867.3|0
1708072200000|2024-02-16 08:30:00|11886.13|11886.13|11846.97|11846.97|11895.97|11895.97|11841.36|11841.36|0
1708072500000|2024-02-16 08:35:00|11854.08|11854.08|11859.38|11859.38|11871.23|11871.23|11850.5|11850.5|0
1708072800000|2024-02-16 08:40:00|11859.64|11859.64|11850.66|11850.66|11863.4|11863.4|11840.72|11840.72|0
1708073100000|2024-02-16 08:45:00|11853.03|11853.03|11864.16|11864.16|11872.89|11872.89|11849.44|11849.44|0
1708073400000|2024-02-16 08:50:00|11863.46|11863.46|11883.82|11883.82|11893.92|11893.92|11863.46|11863.46|0
1708073700000|2024-02-16 08:55:00|11883.53|11883.53|11879.21|11879.21|11883.87|11883.87|11867.53|11867.53|0
1708074000000|2024-02-16 09:00:00|11881.58|11881.58|11893.55|11893.55|11895.92|11895.92|11881.58|11881.58|0
1708074300000|2024-02-16 09:05:00|11895.92|11895.92|11864.15|11864.15|11897.95|11897.95|11864.15|11864.15|0
1708074600000|2024-02-16 09:10:00|11861.78|11861.78|11859.65|11859.65|11864.83|11864.83|11857.03|11857.03|0
1708074900000|2024-02-16 09:15:00|11860.83|11860.83|11839.32|11839.32|11861.57|11861.57|11838.97|11838.97|0
1708075200000|2024-02-16 09:20:00|11840.01|11840.01|11857.27|11857.27|11859.64|11859.64|11839.84|11839.84|0
1708075500000|2024-02-16 09:25:00|11857.08|11857.08|11860.65|11860.65|11860.91|11860.91|11853.69|11853.69|0
1708075800000|2024-02-16 09:30:00|11860.11|11860.11|11878.49|11878.49|11882.6|11882.6|11857.4|11857.4|0
1708076100000|2024-02-16 09:35:00|11878.4|11878.4|11879.21|11879.21|11883.33|11883.33|11876.84|11876.84|0
1708076400000|2024-02-16 09:40:00|11881.58|11881.58|11878.84|11878.84|11885.96|11885.96|11877.8|11877.8|0
1708076700000|2024-02-16 09:45:00|11881.21|11881.21|11869.46|11869.46|11881.21|11881.21|11867.35|11867.35|0
1708077000000|2024-02-16 09:50:00|11869.31|11869.31|11861.02|11861.02|11869.46|11869.46|11858.65|11858.65|0
1708077300000|2024-02-16 09:55:00|11861.54|11861.54|11861.12|11861.12|11862.17|11862.17|11852.34|11852.34|0
1708077600000|2024-02-16 10:00:00|11860.59|11860.59|11861.17|11861.17|11865.33|11865.33|11852.33|11852.33|0
1708077900000|2024-02-16 10:05:00|11861.52|11861.52|11853.61|11853.61|11861.52|11861.52|11853.35|11853.35|0
1708078200000|2024-02-16 10:10:00|11853.91|11853.91|11853.69|11853.69|11853.91|11853.91|11853.69|11853.69|0
1708078500000|2024-02-16 10:15:00|11852.99|11852.99|11838.62|11838.62|11857.66|11857.66|11836.25|11836.25|0
1708078800000|2024-02-16 10:20:00|11843.36|11843.36|11843.56|11843.56|11850.83|11850.83|11843.1|11843.1|0
1708079100000|2024-02-16 10:25:00|11843.91|11843.91|11833.62|11833.62|11847.32|11847.32|11830.54|11830.54|0
1708079400000|2024-02-16 10:30:00|11831.25|11831.25|11825.11|11825.11|11833.97|11833.97|11825.11|11825.11|0
1708079700000|2024-02-16 10:35:00|11827.48|11827.48|11841.07|11841.07|11841.25|11841.25|11826.76|11826.76|0
1708080000000|2024-02-16 10:40:00|11841.42|11841.42|11833.06|11833.06|11844.14|11844.14|11829.13|11829.13|0
1708080300000|2024-02-16 10:45:00|11835.43|11835.43|11830.1|11830.1|11835.43|11835.43|11830.1|11830.1|0
1708080600000|2024-02-16 10:50:00|11830.62|11830.62|11812.87|11812.87|11832.73|11832.73|11812.87|11812.87|0
1708080900000|2024-02-16 10:55:00|11813.23|11813.23|11813.77|11813.77|11816.75|11816.75|11804.11|11804.11|0
1708081200000|2024-02-16 11:00:00|11813.42|11813.42|11815.77|11815.77|11815.77|11815.77|11801.45|11801.45|0
1708081500000|2024-02-16 11:05:00|11816.55|11816.55|11828.07|11828.07|11832.37|11832.37|11816.21|11816.21|0
1708081800000|2024-02-16 11:10:00|11825.69|11825.69|11824.81|11824.81|11826.04|11826.04|11821.28|11821.28|0
1708082100000|2024-02-16 11:15:00|11824.45|11824.45|11825.57|11825.57|11830.83|11830.83|11824.27|11824.27|0
1708082400000|2024-02-16 11:20:00|11823.2|11823.2|11826.19|11826.19|11826.88|11826.88|11822.85|11822.85|0
1708082700000|2024-02-16 11:25:00|11826.54|11826.54|11806.93|11806.93|11827.06|11827.06|11806.84|11806.84|0
1708083000000|2024-02-16 11:30:00|11809.3|11809.3|11804.82|11804.82|11811.92|11811.92|11804.82|11804.82|0
1708083300000|2024-02-16 11:35:00|11802.45|11802.45|11800.18|11800.18|11805.26|11805.26|11799.56|11799.56|0
1708083600000|2024-02-16 11:40:00|11800.09|11800.09|11788.18|11788.18|11800.27|11800.27|11786.04|11786.04|0
1708083900000|2024-02-16 11:45:00|11787.83|11787.83|11788.19|11788.19|11788.19|11788.19|11782.48|11782.48|0
1708084200000|2024-02-16 11:50:00|11785.82|11785.82|11790.56|11790.56|11790.56|11790.56|11785.2|11785.2|0
1708084500000|2024-02-16 11:55:00|11791.09|11791.09|11782.24|11782.24|11795.66|11795.66|11782.24|11782.24|0
1708084800000|2024-02-16 12:00:00|11784.61|11784.61|11779.06|11779.06|11785.47|11785.47|11778.44|11778.44|0
1708085100000|2024-02-16 12:05:00|11779.41|11779.41|11777.91|11777.91|11782.91|11782.91|11777.91|11777.91|0
1708085400000|2024-02-16 12:10:00|11777.65|11777.65|11784.04|11784.04|11784.04|11784.04|11777.65|11777.65|0
1708085700000|2024-02-16 12:15:00|11784.13|11784.13|11785.18|11785.18|11785.18|11785.18|11781.41|11781.41|0
1708086000000|2024-02-16 12:20:00|11785.44|11785.44|11779.58|11779.58|11785.44|11785.44|11777.91|11777.91|0
1708086300000|2024-02-16 12:25:00|11777.21|11777.21|11776.54|11776.54|11782.08|11782.08|11776.54|11776.54|0
1708086600000|2024-02-16 12:30:00|11776.1|11776.1|11770.84|11770.84|11776.19|11776.19|11770.49|11770.49|0
1708086900000|2024-02-16 12:35:00|11770.57|11770.57|11767.11|11767.11|11772.25|11772.25|11764.29|11764.29|0
1708087200000|2024-02-16 12:40:00|11767.8|11767.8|11783.25|11783.25|11783.25|11783.25|11767.71|11767.71|0
1708087500000|2024-02-16 12:45:00|11783.61|11783.61|11787.96|11787.96|11792.34|11792.34|11781.26|11781.26|0
1708087800000|2024-02-16 12:50:00|11788.32|11788.32|11789.98|11789.98|11792.35|11792.35|11787.61|11787.61|0
1708088100000|2024-02-16 12:55:00|11789.8|11789.8|11780.48|11780.48|11789.8|11789.8|11780.41|11780.41|0
1708088400000|2024-02-16 13:00:00|11785.22|11785.22|11792.62|11792.62|11795|11795|11785.22|11785.22|0
1708088700000|2024-02-16 13:05:00|11792.97|11792.97|11796.14|11796.14|11796.14|11796.14|11791.4|11791.4|0
1708089000000|2024-02-16 13:10:00|11796.21|11796.21|11795.4|11795.4|11796.21|11796.21|11793.29|11793.29|0
1708089300000|2024-02-16 13:15:00|11795.22|11795.22|11806.14|11806.14|11807.42|11807.42|11792.32|11792.32|0
1708089600000|2024-02-16 13:20:00|11808.51|11808.51|11814.6|11814.6|11815.37|11815.37|11807.37|11807.37|0
1708089900000|2024-02-16 13:25:00|11814.86|11814.86|11822.78|11822.78|11830.15|11830.15|11814.6|11814.6|0
1708090200000|2024-02-16 13:30:00|11821.38|11821.38|11873.39|11873.39|11873.48|11873.48|11819.29|11819.29|0
1708090500000|2024-02-16 13:35:00|11871.02|11871.02|11833.45|11833.45|11871.02|11871.02|11833.45|11833.45|0
1708090800000|2024-02-16 13:40:00|11835.82|11835.82|11852.74|11852.74|11853.89|11853.89|11835.82|11835.82|0
1708091100000|2024-02-16 13:45:00|11852.48|11852.48|11841.58|11841.58|11852.93|11852.93|11841.22|11841.22|0
1708091400000|2024-02-16 13:50:00|11841.23|11841.23|11850.85|11850.85|11851.11|11851.11|11837.88|11837.88|0
1708091700000|2024-02-16 13:55:00|11851.2|11851.2|11852.06|11852.06|11854.44|11854.44|11845.32|11845.32|0
1708092000000|2024-02-16 14:00:00|11849.69|11849.69|11849.11|11849.11|11859.46|11859.46|11849|11849|0
1708092300000|2024-02-16 14:05:00|11849.63|11849.63|11843.97|11843.97|11849.63|11849.63|11840.36|11840.36|0
1708092600000|2024-02-16 14:10:00|11848.71|11848.71|11859.18|11859.18|11859.95|11859.95|11848.01|11848.01|0
1708092900000|2024-02-16 14:15:00|11859.53|11859.53|11860.21|11860.21|11864.95|11864.95|11859.53|11859.53|0
1708093200000|2024-02-16 14:20:00|11862.58|11862.58|11861.13|11861.13|11866.18|11866.18|11860.87|11860.87|0
1708093500000|2024-02-16 14:25:00|11858.76|11858.76|11864|11864|11864|11864|11855.96|11855.96|0
1708093800000|2024-02-16 14:30:00|11864.44|11864.44|11853.28|11853.28|11864.62|11864.62|11853.28|11853.28|0
1708094100000|2024-02-16 14:35:00|11853.11|11853.11|11861.69|11861.69|11872.38|11872.38|11852.92|11852.92|0
1708094400000|2024-02-16 14:40:00|11864.06|11864.06|11853.27|11853.27|11864.06|11864.06|11852.92|11852.92|0
1708094700000|2024-02-16 14:45:00|11850.9|11850.9|11860.96|11860.96|11861.14|11861.14|11850.36|11850.36|0
1708095000000|2024-02-16 14:50:00|11861.31|11861.31|11845.27|11845.27|11870.8|11870.8|11845.27|11845.27|0
1708095300000|2024-02-16 14:55:00|11847.64|11847.64|11840.43|11840.43|11852.73|11852.73|11840.43|11840.43|0
1708095600000|2024-02-16 15:00:00|11840.69|11840.69|11848.88|11848.88|11856.26|11856.26|11840.17|11840.17|0
1708095900000|2024-02-16 15:05:00|11849.06|11849.06|11855.62|11855.62|11857.89|11857.89|11847.24|11847.24|0
1708096200000|2024-02-16 15:10:00|11855.55|11855.55|11866.69|11866.69|11868.1|11868.1|11855.55|11855.55|0
1708096500000|2024-02-16 15:15:00|11864.32|11864.32|11875.02|11875.02|11875.02|11875.02|11861.77|11861.77|0
1708096800000|2024-02-16 15:20:00|11875.28|11875.28|11902.3|11902.3|11905.02|11905.02|11875.28|11875.28|0
1708097100000|2024-02-16 15:25:00|11901.86|11901.86|11903.92|11903.92|11908.31|11908.31|11901.29|11901.29|0
1708097400000|2024-02-16 15:30:00|11903.7|11903.7|11913.24|11913.24|11923.36|11923.36|11902.61|11902.61|0
1708097700000|2024-02-16 15:35:00|11910.87|11910.87|11916.71|11916.71|11917.33|11917.33|11903.47|11903.47|0
1708098000000|2024-02-16 15:40:00|11916.89|11916.89|11912.22|11912.22|11922.15|11922.15|11912.22|11912.22|0
1708098300000|2024-02-16 15:45:00|11912.04|11912.04|11924.13|11924.13|11924.83|11924.83|11906.4|11906.4|0
1708098600000|2024-02-16 15:50:00|11926.5|11926.5|11943.02|11943.02|11948.02|11948.02|11926.5|11926.5|0
1708098900000|2024-02-16 15:55:00|11940.65|11940.65|11928.11|11928.11|11942.7|11942.7|11928.03|11928.03|0
1708099200000|2024-02-16 16:00:00|11928.37|11928.37|11932.46|11932.46|11932.9|11932.9|11927.95|11927.95|0
1708099500000|2024-02-16 16:05:00|11932.81|11932.81|11932.94|11932.94|11933.52|11933.52|11925.26|11925.26|0
1708099800000|2024-02-16 16:10:00|11933.28|11933.28|11928.44|11928.44|11933.38|11933.38|11926.07|11926.07|0
1708100100000|2024-02-16 16:15:00|11928.97|11928.97|11917.33|11917.33|11928.97|11928.97|11915.02|11915.02|0
1708100400000|2024-02-16 16:20:00|11917.68|11917.68|11918.78|11918.78|11924.19|11924.19|11917.09|11917.09|0
1708100700000|2024-02-16 16:25:00|11918.96|11918.96|11925.6|11925.6|11929.21|11929.21|11918.96|11918.96|0
1708330500000|2024-02-19 08:15:00|11856.7|11856.7|11864.26|11864.26|11864.26|11864.26|11850.03|11850.03|0
1708330800000|2024-02-19 08:20:00|11861.53|11861.53|11844.7|11844.7|11862.31|11862.31|11844.7|11844.7|0
1708331100000|2024-02-19 08:25:00|11847.07|11847.07|11866.09|11866.09|11866.09|11866.09|11835.02|11835.02|0
1708331400000|2024-02-19 08:30:00|11865.9|11865.9|11857.3|11857.3|11866.43|11866.43|11856.19|11856.19|0
1708331700000|2024-02-19 08:35:00|11857.99|11857.99|11853.94|11853.94|11863.84|11863.84|11846.65|11846.65|0
1708332000000|2024-02-19 08:40:00|11853.84|11853.84|11864.49|11864.49|11864.68|11864.68|11853.14|11853.14|0
1708332300000|2024-02-19 08:45:00|11864.84|11864.84|11894.78|11894.78|11895.14|11895.14|11864.84|11864.84|0
1708332600000|2024-02-19 08:50:00|11892.41|11892.41|11903.67|11903.67|11905.44|11905.44|11892.41|11892.41|0
1708332900000|2024-02-19 08:55:00|11903.58|11903.58|11911.97|11911.97|11914.34|11914.34|11901.7|11901.7|0
1708333200000|2024-02-19 09:00:00|11912.32|11912.32|11909.07|11909.07|11912.67|11912.67|11904.86|11904.86|0
1708333500000|2024-02-19 09:05:00|11909.59|11909.59|11908.63|11908.63|11912.34|11912.34|11907.6|11907.6|0
1708333800000|2024-02-19 09:10:00|11908.29|11908.29|11902|11902|11908.29|11908.29|11890.46|11890.46|0
1708334100000|2024-02-19 09:15:00|11902.35|11902.35|11889.44|11889.44|11902.7|11902.7|11889.44|11889.44|0
1708334400000|2024-02-19 09:20:00|11889.22|11889.22|11877.57|11877.57|11889.22|11889.22|11877.57|11877.57|0
1708334700000|2024-02-19 09:25:00|11877.75|11877.75|11896.73|11896.73|11899.1|11899.1|11877.68|11877.68|0
1708335000000|2024-02-19 09:30:00|11896.55|11896.55|11896.8|11896.8|11903.41|11903.41|11888.22|11888.22|0
1708335300000|2024-02-19 09:35:00|11897.26|11897.26|11890.89|11890.89|11897.45|11897.45|11890.67|11890.67|0
1708335600000|2024-02-19 09:40:00|11890.8|11890.8|11899.04|11899.04|11899.04|11899.04|11890.28|11890.28|0
1708335900000|2024-02-19 09:45:00|11899.82|11899.82|11906.73|11906.73|11909.1|11909.1|11899.62|11899.62|0
1708336200000|2024-02-19 09:50:00|11907.08|11907.08|11915.86|11915.86|11917.27|11917.27|11907.08|11907.08|0
1708336500000|2024-02-19 09:55:00|11920.61|11920.61|11918.66|11918.66|11921.47|11921.47|11913.4|11913.4|0
1708336800000|2024-02-19 10:00:00|11918.4|11918.4|11917.63|11917.63|11918.4|11918.4|11913.66|11913.66|0
1708337100000|2024-02-19 10:05:00|11915.26|11915.26|11915.43|11915.43|11915.43|11915.43|11912.54|11912.54|0
1708337400000|2024-02-19 10:10:00|11915.17|11915.17|11917.67|11917.67|11917.67|11917.67|11909.13|11909.13|0
1708337700000|2024-02-19 10:15:00|11918.19|11918.19|11921.36|11921.36|11922.93|11922.93|11915.82|11915.82|0
1708338000000|2024-02-19 10:20:00|11918.99|11918.99|11923.69|11923.69|11926.62|11926.62|11918.99|11918.99|0
1708338300000|2024-02-19 10:25:00|11923.34|11923.34|11920.44|11920.44|11923.34|11923.34|11919.9|11919.9|0
1708338600000|2024-02-19 10:30:00|11923.34|11923.34|11929.49|11929.49|11929.49|11929.49|11920.97|11920.97|0
1708338900000|2024-02-19 10:35:00|11931.86|11931.86|11932.73|11932.73|11934.75|11934.75|11931.86|11931.86|0
1708339200000|2024-02-19 10:40:00|11932.38|11932.38|11936.12|11936.12|11936.12|11936.12|11932.36|11932.36|0
1708339500000|2024-02-19 10:45:00|11938.49|11938.49|11941.82|11941.82|11944.11|11944.11|11938.49|11938.49|0
1708339800000|2024-02-19 10:50:00|11941.47|11941.47|11940.11|11940.11|11941.82|11941.82|11939.45|11939.45|0
1708340100000|2024-02-19 10:55:00|11937.74|11937.74|11938.27|11938.27|11938.55|11938.55|11936.18|11936.18|0
1708340400000|2024-02-19 11:00:00|11938.01|11938.01|11942.53|11942.53|11942.97|11942.97|11935.71|11935.71|0
1708340700000|2024-02-19 11:05:00|11942.44|11942.44|11939.79|11939.79|11942.6|11942.6|11937.6|11937.6|0
1708341000000|2024-02-19 11:10:00|11939.08|11939.08|11931.87|11931.87|11939.08|11939.08|11929.5|11929.5|0
1708341300000|2024-02-19 11:15:00|11934.24|11934.24|11938.47|11938.47|11938.82|11938.82|11934.24|11934.24|0
1708341600000|2024-02-19 11:20:00|11938.82|11938.82|11940.84|11940.84|11941.19|11941.19|11938.82|11938.82|0
1708341900000|2024-02-19 11:25:00|11941.02|11941.02|11939.15|11939.15|11942.85|11942.85|11938.89|11938.89|0
1708342200000|2024-02-19 11:30:00|11939.84|11939.84|11942.24|11942.24|11943.17|11943.17|11939.84|11939.84|0
1708342500000|2024-02-19 11:35:00|11939.87|11939.87|11938.34|11938.34|11941.25|11941.25|11936.14|11936.14|0
1708342800000|2024-02-19 11:40:00|11937.98|11937.98|11946.87|11946.87|11946.87|11946.87|11937.98|11937.98|0
1708343100000|2024-02-19 11:45:00|11947.22|11947.22|11953.29|11953.29|11953.29|11953.29|11947.22|11947.22|0
1708343400000|2024-02-19 11:50:00|11953.65|11953.65|11956.83|11956.83|11964.28|11964.28|11953.65|11953.65|0
1708343700000|2024-02-19 11:55:00|11959.2|11959.2|11957.1|11957.1|11959.55|11959.55|11957.1|11957.1|0
1708344000000|2024-02-19 12:00:00|11957.28|11957.28|11959.04|11959.04|11959.74|11959.74|11954.73|11954.73|0
1708344300000|2024-02-19 12:05:00|11956.67|11956.67|11955.4|11955.4|11961.79|11961.79|11955.4|11955.4|0
1708344600000|2024-02-19 12:10:00|11953.03|11953.03|11953.38|11953.38|11953.38|11953.38|11953.03|11953.03|0
1708344900000|2024-02-19 12:15:00|11953.12|11953.12|11953.8|11953.8|11953.8|11953.8|11950.66|11950.66|0
1708345200000|2024-02-19 12:20:00|11953.98|11953.98|11954.92|11954.92|11955.11|11955.11|11949.33|11949.33|0
1708345500000|2024-02-19 12:25:00|11952.55|11952.55|11958.71|11958.71|11958.71|11958.71|11951.43|11951.43|0
1708345800000|2024-02-19 12:30:00|11958.35|11958.35|11951.08|11951.08|11958.35|11958.35|11951.08|11951.08|0
1708346100000|2024-02-19 12:35:00|11953.79|11953.79|11951.63|11951.63|11954|11954|11951.46|11951.46|0
1708346400000|2024-02-19 12:40:00|11949.26|11949.26|11940.75|11940.75|11949.26|11949.26|11940.4|11940.4|0
1708346700000|2024-02-19 12:45:00|11938.38|11938.38|11935.83|11935.83|11938.38|11938.38|11935.3|11935.3|0
1708347000000|2024-02-19 12:50:00|11935.57|11935.57|11936.32|11936.32|11936.32|11936.32|11935.28|11935.28|0
1708347300000|2024-02-19 12:55:00|11935.98|11935.98|11938.44|11938.44|11938.44|11938.44|11935.63|11935.63|0
1708347600000|2024-02-19 13:00:00|11938.26|11938.26|11934.31|11934.31|11940.73|11940.73|11934.31|11934.31|0
1708347900000|2024-02-19 13:05:00|11934.05|11934.05|11938.09|11938.09|11940.46|11940.46|11934.05|11934.05|0
1708348200000|2024-02-19 13:10:00|11937.91|11937.91|11930.53|11930.53|11937.91|11937.91|11930.53|11930.53|0
1708348500000|2024-02-19 13:15:00|11932.9|11932.9|11931.32|11931.32|11935.37|11935.37|11930.63|11930.63|0
1708348800000|2024-02-19 13:20:00|11931.06|11931.06|11933.44|11933.44|11933.78|11933.78|11931.06|11931.06|0
1708349100000|2024-02-19 13:25:00|11933.09|11933.09|11933.35|11933.35|11933.88|11933.88|11933.09|11933.09|0
1708349400000|2024-02-19 13:30:00|11933.69|11933.69|11939.11|11939.11|11939.46|11939.46|11933.47|11933.47|0
1708349700000|2024-02-19 13:35:00|11941.48|11941.48|11941.74|11941.74|11941.74|11941.74|11939.11|11939.11|0
1708350000000|2024-02-19 13:40:00|11939.37|11939.37|11930.77|11930.77|11939.46|11939.46|11930.77|11930.77|0
1708350600000|2024-02-19 13:50:00|11930.51|11930.51|11931.55|11931.55|11931.99|11931.99|11930.51|11930.51|0
1708350900000|2024-02-19 13:55:00|11931.7|11931.7|11933.79|11933.79|11933.79|11933.79|11931.42|11931.42|0
1708351200000|2024-02-19 14:00:00|11933.97|11933.97|11935.91|11935.91|11936.78|11936.78|11933.54|11933.54|0
1708351500000|2024-02-19 14:05:00|11935.56|11935.56|11935.82|11935.82|11936.1|11936.1|11932.05|11932.05|0
1708351800000|2024-02-19 14:10:00|11935.91|11935.91|11935.11|11935.11|11936.51|11936.51|11934.14|11934.14|0
1708352100000|2024-02-19 14:15:00|11937.48|11937.48|11946.08|11946.08|11950.39|11950.39|11937.48|11937.48|0
1708352400000|2024-02-19 14:20:00|11943.71|11943.71|11941.04|11941.04|11943.71|11943.71|11940.95|11940.95|0
1708352700000|2024-02-19 14:25:00|11939.65|11939.65|11952.83|11952.83|11952.83|11952.83|11939.65|11939.65|0
1708353000000|2024-02-19 14:30:00|11952.57|11952.57|11962.4|11962.4|11962.75|11962.75|11951.51|11951.51|0
1708353300000|2024-02-19 14:35:00|11962.75|11962.75|11962.83|11962.83|11965.38|11965.38|11959.58|11959.58|0
1708353600000|2024-02-19 14:40:00|11963.35|11963.35|11963.68|11963.68|11963.95|11963.95|11961.16|11961.16|0
1708353900000|2024-02-19 14:45:00|11963.83|11963.83|11967.34|11967.34|11967.34|11967.34|11962.44|11962.44|0
1708354200000|2024-02-19 14:50:00|11967.51|11967.51|11968.39|11968.39|11973.31|11973.31|11967.51|11967.51|0
1708354500000|2024-02-19 14:55:00|11968.74|11968.74|11968.73|11968.73|11975.06|11975.06|11968.73|11968.73|0
1708354800000|2024-02-19 15:00:00|11969.43|11969.43|11975.77|11975.77|11975.77|11975.77|11969.43|11969.43|0
1708355100000|2024-02-19 15:05:00|11975.6|11975.6|11965.67|11965.67|11975.94|11975.94|11965.41|11965.41|0
1708355400000|2024-02-19 15:10:00|11965.58|11965.58|11954.73|11954.73|11965.58|11965.58|11954.65|11954.65|0
1708355700000|2024-02-19 15:15:00|11954.38|11954.38|11963.01|11963.01|11963.46|11963.46|11954.38|11954.38|0
1708356000000|2024-02-19 15:20:00|11963.7|11963.7|11965.5|11965.5|11969.85|11969.85|11963.7|11963.7|0
1708356300000|2024-02-19 15:25:00|11965.76|11965.76|11969.48|11969.48|11969.48|11969.48|11965.5|11965.5|0
1708356600000|2024-02-19 15:30:00|11969.82|11969.82|11972.02|11972.02|11972.02|11972.02|11966.93|11966.93|0
1708356900000|2024-02-19 15:35:00|11972.09|11972.09|11976.98|11976.98|11976.98|11976.98|11969.54|11969.54|0
1708357200000|2024-02-19 15:40:00|11976.8|11976.8|11977.33|11977.33|11977.68|11977.68|11976.8|11976.8|0
1708357500000|2024-02-19 15:45:00|11977.51|11977.51|11980.48|11980.48|11980.83|11980.83|11976.9|11976.9|0
1708357800000|2024-02-19 15:50:00|11978.11|11978.11|11979.92|11979.92|11979.92|11979.92|11976.16|11976.16|0
1708358100000|2024-02-19 15:55:00|11979.14|11979.14|11982.87|11982.87|11983.82|11983.82|11978.29|11978.29|0
1708358400000|2024-02-19 16:00:00|11982.78|11982.78|11973.28|11973.28|11982.78|11982.78|11970.9|11970.9|0
1708358700000|2024-02-19 16:05:00|11970.91|11970.91|11962.03|11962.03|11972.78|11972.78|11962.03|11962.03|0
1708359000000|2024-02-19 16:10:00|11964.4|11964.4|11961.23|11961.23|11964.66|11964.66|11960.7|11960.7|0
1708359300000|2024-02-19 16:15:00|11961.49|11961.49|11950.11|11950.11|11962.12|11962.12|11950.11|11950.11|0
1708359600000|2024-02-19 16:20:00|11949.76|11949.76|11954.99|11954.99|11955.85|11955.85|11947.65|11947.65|0
1708359900000|2024-02-19 16:25:00|11954.64|11954.64|11953.38|11953.38|11954.64|11954.64|11946.11|11946.11|0
1708416900000|2024-02-20 08:15:00|11996.53|11996.53|11989.9|11989.9|12001.8|12001.8|11987.21|11987.21|0
1708417200000|2024-02-20 08:20:00|11987.53|11987.53|11977.85|11977.85|11987.53|11987.53|11975.94|11975.94|0
1708417500000|2024-02-20 08:25:00|11978.13|11978.13|11981.34|11981.34|11988.66|11988.66|11978.13|11978.13|0
1708417800000|2024-02-20 08:30:00|11980.99|11980.99|11995.74|11995.74|11995.74|11995.74|11979.95|11979.95|0
1708418100000|2024-02-20 08:35:00|11995.91|11995.91|12014.16|12014.16|12014.16|12014.16|11994.64|11994.64|0
1708418400000|2024-02-20 08:40:00|12014.25|12014.25|12006.83|12006.83|12014.6|12014.6|12006.74|12006.74|0
1708418700000|2024-02-20 08:45:00|12007.18|12007.18|12016.69|12016.69|12016.69|12016.69|12007.18|12007.18|0
1708419000000|2024-02-20 08:50:00|12017.23|12017.23|12017.67|12017.67|12022.32|12022.32|12013.47|12013.47|0
1708419300000|2024-02-20 08:55:00|12015.3|12015.3|12009.04|12009.04|12015.3|12015.3|12009.04|12009.04|0
1708419600000|2024-02-20 09:00:00|12009.3|12009.3|12025.1|12025.1|12027.99|12027.99|12009.3|12009.3|0
1708419900000|2024-02-20 09:05:00|12024.75|12024.75|12009.02|12009.02|12024.75|12024.75|12009.02|12009.02|0
1708420200000|2024-02-20 09:10:00|12008.24|12008.24|12002.77|12002.77|12011.38|12011.38|12002.41|12002.41|0
1708420500000|2024-02-20 09:15:00|12002.23|12002.23|11993.08|11993.08|12004|12004|11993.08|11993.08|0
1708420800000|2024-02-20 09:20:00|11990.71|11990.71|11992.33|11992.33|11996.08|11996.08|11990.71|11990.71|0
1708421100000|2024-02-20 09:25:00|11992.15|11992.15|11985.8|11985.8|11993.28|11993.28|11982.4|11982.4|0
1708421400000|2024-02-20 09:30:00|11985.54|11985.54|11984.24|11984.24|11987.22|11987.22|11980.8|11980.8|0
1708421700000|2024-02-20 09:35:00|11986.61|11986.61|11989.09|11989.09|11989.09|11989.09|11983.7|11983.7|0
1708422000000|2024-02-20 09:40:00|11989.44|11989.44|11992.61|11992.61|11992.61|11992.61|11987.18|11987.18|0
1708422300000|2024-02-20 09:45:00|11992.8|11992.8|11998.33|11998.33|11998.33|11998.33|11992.8|11992.8|0
1708422600000|2024-02-20 09:50:00|11998.11|11998.11|11993.71|11993.71|11998.11|11998.11|11993.37|11993.37|0
1708422900000|2024-02-20 09:55:00|11993.57|11993.57|12002.95|12002.95|12005.67|12005.67|11993.57|11993.57|0
1708423200000|2024-02-20 10:00:00|12000.93|12000.93|12002.4|12002.4|12003.3|12003.3|11998.56|11998.56|0
1708423500000|2024-02-20 10:05:00|12002.5|12002.5|12001.66|12001.66|12006.11|12006.11|12001.4|12001.4|0
1708423800000|2024-02-20 10:10:00|12001.48|12001.48|12001.51|12001.51|12011.69|12011.69|12001.48|12001.48|0
1708424100000|2024-02-20 10:15:00|12003.88|12003.88|12002.01|12002.01|12004.16|12004.16|12001.79|12001.79|0
1708424400000|2024-02-20 10:20:00|12002.19|12002.19|11993.5|11993.5|12002.19|12002.19|11993.5|11993.5|0
1708424700000|2024-02-20 10:25:00|11993.59|11993.59|12000.68|12000.68|12000.94|12000.94|11993.59|11993.59|0
1708425000000|2024-02-20 10:30:00|12000.94|12000.94|12000.93|12000.93|12003.3|12003.3|12000.23|12000.23|0
1708425300000|2024-02-20 10:35:00|12001.03|12001.03|11995.83|11995.83|12001.37|12001.37|11995.38|11995.38|0
1708425600000|2024-02-20 10:40:00|11996.18|11996.18|11996.16|11996.16|12004.15|12004.15|11995.98|11995.98|0
1708425900000|2024-02-20 10:45:00|11996.34|11996.34|11998.16|11998.16|11998.51|11998.51|11995|11995|0
1708426200000|2024-02-20 10:50:00|11997.82|11997.82|11987.91|11987.91|11998.51|11998.51|11987.91|11987.91|0
1708426500000|2024-02-20 10:55:00|11988.09|11988.09|11993.28|11993.28|11994.06|11994.06|11988.09|11988.09|0
1708426800000|2024-02-20 11:00:00|11992.92|11992.92|11982.64|11982.64|11992.92|11992.92|11981.77|11981.77|0
1708427100000|2024-02-20 11:05:00|11983|11983|11979.35|11979.35|11988.6|11988.6|11979.35|11979.35|0
1708427400000|2024-02-20 11:10:00|11979.61|11979.61|11992.71|11992.71|11992.71|11992.71|11979.61|11979.61|0
1708427700000|2024-02-20 11:15:00|11992.61|11992.61|11994.9|11994.9|11997.53|11997.53|11992.61|11992.61|0
1708428000000|2024-02-20 11:20:00|11994.72|11994.72|11985.88|11985.88|11995.25|11995.25|11985.62|11985.62|0
1708428300000|2024-02-20 11:25:00|11985.62|11985.62|11988.62|11988.62|11988.62|11988.62|11985.62|11985.62|0
1708428600000|2024-02-20 11:30:00|11988.52|11988.52|11991.39|11991.39|11993.76|11993.76|11988.44|11988.44|0
1708428900000|2024-02-20 11:35:00|11991.04|11991.04|11992.97|11992.97|11992.97|11992.97|11990.69|11990.69|0
1708429200000|2024-02-20 11:40:00|11995.34|11995.34|11996.97|11996.97|11998.23|11998.23|11995.34|11995.34|0
1708429500000|2024-02-20 11:45:00|11997.15|11997.15|11990.49|11990.49|11997.15|11997.15|11990.49|11990.49|0
1708429800000|2024-02-20 11:50:00|11990.23|11990.23|11990.15|11990.15|11990.23|11990.23|11989.25|11989.25|0
1708430100000|2024-02-20 11:55:00|11990.49|11990.49|11999.87|11999.87|11999.87|11999.87|11990.49|11990.49|0
1708430400000|2024-02-20 12:00:00|11999.97|11999.97|12000.3|12000.3|12002.67|12002.67|11999.34|11999.34|0
1708430700000|2024-02-20 12:05:00|12000.04|12000.04|12002.13|12002.13|12002.31|12002.31|11999.68|11999.68|0
1708431000000|2024-02-20 12:10:00|12002.49|12002.49|12007.12|12007.12|12007.12|12007.12|12001.53|12001.53|0
1708431300000|2024-02-20 12:15:00|12006.94|12006.94|12003.42|12003.42|12007.55|12007.55|12003.42|12003.42|0
1708431600000|2024-02-20 12:20:00|12003.16|12003.16|12005.69|12005.69|12005.69|12005.69|12003.16|12003.16|0
1708431900000|2024-02-20 12:25:00|12006.04|12006.04|12009.03|12009.03|12009.72|12009.72|12004.11|12004.11|0
1708432200000|2024-02-20 12:30:00|12009.38|12009.38|12013.94|12013.94|12014.12|12014.12|12009.38|12009.38|0
1708432500000|2024-02-20 12:35:00|12014.29|12014.29|12019.19|12019.19|12019.28|12019.28|12013.94|12013.94|0
1708432800000|2024-02-20 12:40:00|12019.37|12019.37|12020.95|12020.95|12021.13|12021.13|12019.28|12019.28|0
1708433100000|2024-02-20 12:45:00|12020.61|12020.61|12007.95|12007.95|12020.61|12020.61|12007.6|12007.6|0
1708433400000|2024-02-20 12:50:00|12007.41|12007.41|12006.47|12006.47|12007.67|12007.67|12006.47|12006.47|0
1708433700000|2024-02-20 12:55:00|12004.1|12004.1|11999.38|11999.38|12004.1|12004.1|11999.38|11999.38|0
1708434000000|2024-02-20 13:00:00|11999.19|11999.19|11993.15|11993.15|11999.19|11999.19|11993.15|11993.15|0
1708434300000|2024-02-20 13:05:00|11993.05|11993.05|11998.21|11998.21|11998.82|11998.82|11993.05|11993.05|0
1708434600000|2024-02-20 13:10:00|11998.39|11998.39|11998.34|11998.34|12003.27|12003.27|11998.17|11998.17|0
1708434900000|2024-02-20 13:15:00|11998.25|11998.25|12001.32|12001.32|12001.6|12001.6|11997.96|11997.96|0
1708435200000|2024-02-20 13:20:00|12000.73|12000.73|12001.3|12001.3|12003.67|12003.67|11996.04|11996.04|0
1708435500000|2024-02-20 13:25:00|12003.67|12003.67|12003.88|12003.88|12004.93|12004.93|12003.4|12003.4|0
1708435800000|2024-02-20 13:30:00|12004.23|12004.23|12008.12|12008.12|12010.49|12010.49|12004.23|12004.23|0
1708436100000|2024-02-20 13:35:00|12008.3|12008.3|12002.06|12002.06|12008.3|12008.3|12001.97|12001.97|0
1708436400000|2024-02-20 13:40:00|12001.72|12001.72|12004.84|12004.84|12007.43|12007.43|12001.72|12001.72|0
1708436700000|2024-02-20 13:45:00|12002.47|12002.47|11987.11|11987.11|12002.47|12002.47|11987.11|11987.11|0
1708437000000|2024-02-20 13:50:00|11987.26|11987.26|11984.62|11984.62|11987.61|11987.61|11982.16|11982.16|0
1708437300000|2024-02-20 13:55:00|11982.25|11982.25|11983.23|11983.23|11984.1|11984.1|11981.56|11981.56|0
1708437600000|2024-02-20 14:00:00|11983.04|11983.04|11988.03|11988.03|11993.13|11993.13|11983.04|11983.04|0
1708437900000|2024-02-20 14:05:00|11987.51|11987.51|11988.17|11988.17|11990.28|11990.28|11987.07|11987.07|0
1708438200000|2024-02-20 14:10:00|11988.35|11988.35|11990.15|11990.15|11990.15|11990.15|11988.35|11988.35|0
1708438500000|2024-02-20 14:15:00|11989.37|11989.37|11985.51|11985.51|11989.37|11989.37|11985.43|11985.43|0
1708438800000|2024-02-20 14:20:00|11980.07|11980.07|11978.02|11978.02|11982.44|11982.44|11977.8|11977.8|0
1708439100000|2024-02-20 14:25:00|11975.65|11975.65|11987.07|11987.07|11987.07|11987.07|11974.15|11974.15|0
1708439400000|2024-02-20 14:30:00|11989.78|11989.78|11994.91|11994.91|12000.68|12000.68|11987.86|11987.86|0
1708439700000|2024-02-20 14:35:00|11995.61|11995.61|11988.63|11988.63|12003.96|12003.96|11988.11|11988.11|0
1708440000000|2024-02-20 14:40:00|11988.54|11988.54|11989.16|11989.16|11993.64|11993.64|11984.93|11984.93|0
1708440300000|2024-02-20 14:45:00|11987.57|11987.57|11992.6|11992.6|11994.27|11994.27|11982.57|11982.57|0
1708440600000|2024-02-20 14:50:00|11994.97|11994.97|11994.37|11994.37|11997.61|11997.61|11991.48|11991.48|0
1708440900000|2024-02-20 14:55:00|11994.18|11994.18|11994|11994|11998.57|11998.57|11993.23|11993.23|0
1708441200000|2024-02-20 15:00:00|11994.18|11994.18|11991.66|11991.66|11994.76|11994.76|11985.97|11985.97|0
1708441500000|2024-02-20 15:05:00|11991.14|11991.14|11992.55|11992.55|11994.04|11994.04|11990.79|11990.79|0
1708441800000|2024-02-20 15:10:00|11992.9|11992.9|11983.5|11983.5|11993.16|11993.16|11982.37|11982.37|0
1708442100000|2024-02-20 15:15:00|11983.85|11983.85|11989.07|11989.07|11989.94|11989.94|11983.49|11983.49|0
1708442400000|2024-02-20 15:20:00|11989.33|11989.33|11979.83|11979.83|11989.68|11989.68|11979.83|11979.83|0
1708442700000|2024-02-20 15:25:00|11979.47|11979.47|11974.7|11974.7|11979.65|11979.65|11974.52|11974.52|0
1708443000000|2024-02-20 15:30:00|11974.87|11974.87|11969.58|11969.58|11974.87|11974.87|11969.58|11969.58|0
1708443300000|2024-02-20 15:35:00|11969.67|11969.67|11964.02|11964.02|11969.67|11969.67|11957.62|11957.62|0
1708443600000|2024-02-20 15:40:00|11964.2|11964.2|11976.55|11976.55|11976.87|11976.87|11964.2|11964.2|0
1708443900000|2024-02-20 15:45:00|11977.24|11977.24|11981.56|11981.56|11982.56|11982.56|11977.24|11977.24|0
1708444200000|2024-02-20 15:50:00|11981.3|11981.3|11987.15|11987.15|11987.49|11987.49|11980.94|11980.94|0
1708444500000|2024-02-20 15:55:00|11987.49|11987.49|11995.99|11995.99|11995.99|11995.99|11987.23|11987.23|0
1708444800000|2024-02-20 16:00:00|11996.25|11996.25|12003.3|12003.3|12003.3|12003.3|11995.55|11995.55|0
1708445100000|2024-02-20 16:05:00|12003.48|12003.48|12002.51|12002.51|12004.27|12004.27|12000.94|12000.94|0
1708445400000|2024-02-20 16:10:00|12002.16|12002.16|11996.91|11996.91|12003.76|12003.76|11996.83|11996.83|0
1708445700000|2024-02-20 16:15:00|11997.09|11997.09|12002.08|12002.08|12002.08|12002.08|11994.37|11994.37|0
1708446000000|2024-02-20 16:20:00|12002.26|12002.26|12003.5|12003.5|12009.63|12009.63|12001.24|12001.24|0
1708446300000|2024-02-20 16:25:00|12003.76|12003.76|12000.87|12000.87|12004.11|12004.11|11998.28|11998.28|0
1708503300000|2024-02-21 08:15:00|12015.43|12015.43|12028.6|12028.6|12033.35|12033.35|12009.99|12009.99|0
1708503600000|2024-02-21 08:20:00|12028.78|12028.78|12028.13|12028.13|12034.3|12034.3|12023.67|12023.67|0
1708503900000|2024-02-21 08:25:00|12027.35|12027.35|12038.52|12038.52|12042.47|12042.47|12027|12027|0
1708504200000|2024-02-21 08:30:00|12036.15|12036.15|12052.47|12052.47|12052.65|12052.65|12036.15|12036.15|0
1708504500000|2024-02-21 08:35:00|12054.84|12054.84|12028.14|12028.14|12054.84|12054.84|12025.77|12025.77|0
1708504800000|2024-02-21 08:40:00|12027.96|12027.96|12043.1|12043.1|12043.1|12043.1|12027.96|12027.96|0
1708505100000|2024-02-21 08:45:00|12050.21|12050.21|12059.03|12059.03|12059.03|12059.03|12050.21|12050.21|0
1708505400000|2024-02-21 08:50:00|12061.4|12061.4|12057.04|12057.04|12063.27|12063.27|12051.48|12051.48|0
1708505700000|2024-02-21 08:55:00|12054.67|12054.67|12042.84|12042.84|12059.41|12059.41|12040.47|12040.47|0
1708506000000|2024-02-21 09:00:00|12045.21|12045.21|12043.04|12043.04|12048.29|12048.29|12026.71|12026.71|0
1708506300000|2024-02-21 09:05:00|12047.79|12047.79|12041.06|12041.06|12050.78|12050.78|12041.06|12041.06|0
1708506600000|2024-02-21 09:10:00|12043.43|12043.43|12025.01|12025.01|12043.43|12043.43|12022.64|12022.64|0
1708506900000|2024-02-21 09:15:00|12022.64|12022.64|12007.08|12007.08|12022.64|12022.64|12004.71|12004.71|0
1708507200000|2024-02-21 09:20:00|12004.71|12004.71|12004.95|12004.95|12009.98|12009.98|12004.69|12004.69|0
1708507500000|2024-02-21 09:25:00|12005.3|12005.3|11992.61|11992.61|12008.84|12008.84|11990.06|11990.06|0
1708507800000|2024-02-21 09:30:00|11994.98|11994.98|12006.37|12006.37|12006.37|12006.37|11994.98|11994.98|0
1708508100000|2024-02-21 09:35:00|12006.73|12006.73|12014.89|12014.89|12017.95|12017.95|12006.1|12006.1|0
1708508400000|2024-02-21 09:40:00|12013.73|12013.73|11999.69|11999.69|12013.73|12013.73|11999.69|11999.69|0
1708508700000|2024-02-21 09:45:00|11999|11999|11996.62|11996.62|11999|11999|11992.86|11992.86|0
1708509000000|2024-02-21 09:50:00|11996.26|11996.26|11993.68|11993.68|11996.26|11996.26|11986.09|11986.09|0
1708509300000|2024-02-21 09:55:00|11996.05|11996.05|11989.7|11989.7|11997.44|11997.44|11981.48|11981.48|0
1708509600000|2024-02-21 10:00:00|11987.33|11987.33|11981.9|11981.9|11991.29|11991.29|11978.04|11978.04|0
1708509900000|2024-02-21 10:05:00|11986.64|11986.64|11972.79|11972.79|11986.99|11986.99|11972.79|11972.79|0
1708510200000|2024-02-21 10:10:00|11972.61|11972.61|11973.14|11973.14|11974.36|11974.36|11966.81|11966.81|0
1708510500000|2024-02-21 10:15:00|11972.78|11972.78|11965.39|11965.39|11972.87|11972.87|11958.72|11958.72|0
1708510800000|2024-02-21 10:20:00|11965.13|11965.13|11969.64|11969.64|11969.64|11969.64|11964.6|11964.6|0
1708511100000|2024-02-21 10:25:00|11969.99|11969.99|11966.28|11966.28|11970.51|11970.51|11965.76|11965.76|0
1708511400000|2024-02-21 10:30:00|11965.76|11965.76|11965.59|11965.59|11968.31|11968.31|11964.98|11964.98|0
1708511700000|2024-02-21 10:35:00|11965.33|11965.33|11961.37|11961.37|11967.68|11967.68|11959.18|11959.18|0
1708512000000|2024-02-21 10:40:00|11961.55|11961.55|11959.55|11959.55|11962.09|11962.09|11957|11957|0
1708512300000|2024-02-21 10:45:00|11961.92|11961.92|11963.77|11963.77|11971.4|11971.4|11961.92|11961.92|0
1708512600000|2024-02-21 10:50:00|11968.68|11968.68|11966.23|11966.23|11973.6|11973.6|11966.05|11966.05|0
1708512900000|2024-02-21 10:55:00|11966.49|11966.49|11958.57|11958.57|11967.19|11967.19|11958.48|11958.48|0
1708513200000|2024-02-21 11:00:00|11958.93|11958.93|11961.14|11961.14|11961.73|11961.73|11958.93|11958.93|0
1708513500000|2024-02-21 11:05:00|11961.49|11961.49|11977.66|11977.66|11977.66|11977.66|11961.49|11961.49|0
1708513800000|2024-02-21 11:10:00|11980.03|11980.03|11973.33|11973.33|11982.58|11982.58|11973.33|11973.33|0
1708514100000|2024-02-21 11:15:00|11978.08|11978.08|11972.08|11972.08|11978.08|11978.08|11971.58|11971.58|0
1708514400000|2024-02-21 11:20:00|11971.8|11971.8|11961.29|11961.29|11971.8|11971.8|11961.29|11961.29|0
1708514700000|2024-02-21 11:25:00|11961.47|11961.47|11978.86|11978.86|11978.86|11978.86|11961.47|11961.47|0
1708515000000|2024-02-21 11:30:00|11976.49|11976.49|11972.57|11972.57|11981.23|11981.23|11972.57|11972.57|0
1708515300000|2024-02-21 11:35:00|11972.39|11972.39|11967.62|11967.62|11972.74|11972.74|11964.83|11964.83|0
1708515600000|2024-02-21 11:40:00|11967.44|11967.44|11959.72|11959.72|11967.44|11967.44|11959.72|11959.72|0
1708515900000|2024-02-21 11:45:00|11960.06|11960.06|11966.92|11966.92|11966.92|11966.92|11954.62|11954.62|0
1708516200000|2024-02-21 11:50:00|11966.14|11966.14|11978.93|11978.93|11978.93|11978.93|11966.14|11966.14|0
1708516500000|2024-02-21 11:55:00|11978.59|11978.59|11981.77|11981.77|11982.8|11982.8|11978.59|11978.59|0
1708516800000|2024-02-21 12:00:00|11981.59|11981.59|11986.5|11986.5|11986.68|11986.68|11976.76|11976.76|0
1708517100000|2024-02-21 12:05:00|11991.24|11991.24|11991.5|11991.5|11991.5|11991.5|11985.96|11985.96|0
1708517400000|2024-02-21 12:10:00|11991.15|11991.15|11991.12|11991.12|11991.15|11991.15|11989|11989|0
1708517700000|2024-02-21 12:15:00|11991.47|11991.47|11987.1|11987.1|11993.66|11993.66|11986.95|11986.95|0
1708518000000|2024-02-21 12:20:00|11986.84|11986.84|11978.63|11978.63|11986.84|11986.84|11978.54|11978.54|0
1708518300000|2024-02-21 12:25:00|11978.35|11978.35|11978.02|11978.02|11978.56|11978.56|11977.66|11977.66|0
1708518600000|2024-02-21 12:30:00|11982.76|11982.76|11969.52|11969.52|11982.76|11982.76|11968.98|11968.98|0
1708518900000|2024-02-21 12:35:00|11969.26|11969.26|11970.08|11970.08|11974|11974|11966.9|11966.9|0
1708519200000|2024-02-21 12:40:00|11970.34|11970.34|11969.92|11969.92|11972.71|11972.71|11967.19|11967.19|0
1708519500000|2024-02-21 12:45:00|11969.66|11969.66|11966.54|11966.54|11970.27|11970.27|11963.42|11963.42|0
1708519800000|2024-02-21 12:50:00|11968.91|11968.91|11969.78|11969.78|11973.4|11973.4|11966.11|11966.11|0
1708520100000|2024-02-21 12:55:00|11970.48|11970.48|11980.07|11980.07|11980.25|11980.25|11970.48|11970.48|0
1708520400000|2024-02-21 13:00:00|11980.33|11980.33|11986.75|11986.75|11986.75|11986.75|11973.93|11973.93|0
1708520700000|2024-02-21 13:05:00|11984.38|11984.38|11984.92|11984.92|11986.75|11986.75|11982.27|11982.27|0
1708521000000|2024-02-21 13:10:00|11984.78|11984.78|11975.28|11975.28|11984.78|11984.78|11975.18|11975.18|0
1708521300000|2024-02-21 13:15:00|11975.1|11975.1|11973.5|11973.5|11979.46|11979.46|11973.32|11973.32|0
1708521600000|2024-02-21 13:20:00|11972.2|11972.2|11968.53|11968.53|11972.2|11972.2|11967.55|11967.55|0
1708521900000|2024-02-21 13:25:00|11968.46|11968.46|11963.82|11963.82|11968.46|11968.46|11958.03|11958.03|0
1708522200000|2024-02-21 13:30:00|11963.04|11963.04|11966.7|11966.7|11974.06|11974.06|11963.04|11963.04|0
1708522500000|2024-02-21 13:35:00|11966.35|11966.35|11965.03|11965.03|11969.87|11969.87|11962.76|11962.76|0
1708522800000|2024-02-21 13:40:00|11964.86|11964.86|11964.48|11964.48|11971.59|11971.59|11962.12|11962.12|0
1708523100000|2024-02-21 13:45:00|11966.85|11966.85|11952|11952|11966.85|11966.85|11949.63|11949.63|0
1708523400000|2024-02-21 13:50:00|11949.63|11949.63|11931.91|11931.91|11949.63|11949.63|11927.43|11927.43|0
1708523700000|2024-02-21 13:55:00|11929.54|11929.54|11935.87|11935.87|11938.76|11938.76|11929.28|11929.28|0
1708524000000|2024-02-21 14:00:00|11933.5|11933.5|11933.52|11933.52|11939.74|11939.74|11930.26|11930.26|0
1708524300000|2024-02-21 14:05:00|11933.7|11933.7|11947.63|11947.63|11950.89|11950.89|11931.24|11931.24|0
1708524600000|2024-02-21 14:10:00|11945.26|11945.26|11954.96|11954.96|11957.57|11957.57|11944.65|11944.65|0
1708524900000|2024-02-21 14:15:00|11955.05|11955.05|11945.12|11945.12|11956.13|11956.13|11944.74|11944.74|0
1708525200000|2024-02-21 14:20:00|11945.38|11945.38|11938.12|11938.12|11947.75|11947.75|11930.65|11930.65|0
1708525500000|2024-02-21 14:25:00|11937.85|11937.85|11952.07|11952.07|11954.19|11954.19|11937.68|11937.68|0
1708525800000|2024-02-21 14:30:00|11952.34|11952.34|11962.72|11962.72|11962.98|11962.98|11949.56|11949.56|0
1708526100000|2024-02-21 14:35:00|11960.35|11960.35|11954.47|11954.47|11968.24|11968.24|11953.05|11953.05|0
1708526400000|2024-02-21 14:40:00|11952.1|11952.1|11945.91|11945.91|11952.1|11952.1|11942.18|11942.18|0
1708526700000|2024-02-21 14:45:00|11945.65|11945.65|11940.31|11940.31|11952.13|11952.13|11937.58|11937.58|0
1708527000000|2024-02-21 14:50:00|11940.66|11940.66|11951.16|11951.16|11951.44|11951.44|11933.36|11933.36|0
1708527300000|2024-02-21 14:55:00|11951.34|11951.34|11940.12|11940.12|11955.9|11955.9|11935.12|11935.12|0
1708527600000|2024-02-21 15:00:00|11940.38|11940.38|11952.86|11952.86|11961.53|11961.53|11940.38|11940.38|0
1708527900000|2024-02-21 15:05:00|11952.6|11952.6|11952.51|11952.51|11954.37|11954.37|11949.08|11949.08|0
1708528200000|2024-02-21 15:10:00|11952.33|11952.33|11952.69|11952.69|11955.41|11955.41|11952.33|11952.33|0
1708528500000|2024-02-21 15:15:00|11952.51|11952.51|11953.78|11953.78|11960.2|11960.2|11951.87|11951.87|0
1708528800000|2024-02-21 15:20:00|11953.68|11953.68|11955.6|11955.6|11960.52|11960.52|11951.06|11951.06|0
1708529100000|2024-02-21 15:25:00|11955.86|11955.86|11951.39|11951.39|11956.74|11956.74|11949.73|11949.73|0
1708529400000|2024-02-21 15:30:00|11951.21|11951.21|11939|11939|11951.21|11951.21|11936.29|11936.29|0
1708529700000|2024-02-21 15:35:00|11939.26|11939.26|11955.41|11955.41|11955.41|11955.41|11939.26|11939.26|0
1708530000000|2024-02-21 15:40:00|11955.15|11955.15|11958.34|11958.34|11959.54|11959.54|11953.24|11953.24|0
1708530300000|2024-02-21 15:45:00|11957.99|11957.99|11966.54|11966.54|11966.54|11966.54|11957.99|11957.99|0
1708530600000|2024-02-21 15:50:00|11964.52|11964.52|11967.1|11967.1|11969.05|11969.05|11964.26|11964.26|0
1708530900000|2024-02-21 15:55:00|11967.01|11967.01|11969.86|11969.86|11971.93|11971.93|11966.75|11966.75|0
1708531200000|2024-02-21 16:00:00|11970.12|11970.12|11970.54|11970.54|11973.13|11973.13|11964.61|11964.61|0
1708531500000|2024-02-21 16:05:00|11970.82|11970.82|11979.68|11979.68|11980.47|11980.47|11968.26|11968.26|0
1708531800000|2024-02-21 16:10:00|11979.61|11979.61|11984.22|11984.22|11984.22|11984.22|11974.22|11974.22|0
1708532100000|2024-02-21 16:15:00|11981.85|11981.85|11975.92|11975.92|11982.29|11982.29|11973.29|11973.29|0
1708532400000|2024-02-21 16:20:00|11976.27|11976.27|11977.93|11977.93|11977.93|11977.93|11967.26|11967.26|0
1708532700000|2024-02-21 16:25:00|11977.67|11977.67|11975.52|11975.52|11980.65|11980.65|11971.81|11971.81|0
1708589700000|2024-02-22 08:15:00|11995.99|11995.99|11994.69|11994.69|12012.38|12012.38|11989.64|11989.64|0
1708590000000|2024-02-22 08:20:00|11997.06|11997.06|11997.76|11997.76|12007.85|12007.85|11985.73|11985.73|0
1708590300000|2024-02-22 08:25:00|11999.98|11999.98|12001.21|12001.21|12001.47|12001.47|11988.84|11988.84|0
1708590600000|2024-02-22 08:30:00|11998.84|11998.84|12014.47|12014.47|12024.36|12024.36|11998.84|11998.84|0
1708590900000|2024-02-22 08:35:00|12016.84|12016.84|12021.83|12021.83|12021.83|12021.83|12007.4|12007.4|0
1708591200000|2024-02-22 08:40:00|12024.21|12024.21|12009.84|12009.84|12024.21|12024.21|12009.84|12009.84|0
1708591500000|2024-02-22 08:45:00|12009.66|12009.66|11988.75|11988.75|12009.66|12009.66|11981.91|11981.91|0
1708591800000|2024-02-22 08:50:00|11984.01|11984.01|11962.82|11962.82|11984.74|11984.74|11962.82|11962.82|0
1708592100000|2024-02-22 08:55:00|11963.08|11963.08|11964.56|11964.56|11967.17|11967.17|11961.35|11961.35|0
1708592400000|2024-02-22 09:00:00|11966.93|11966.93|11955.36|11955.36|11969.56|11969.56|11951.13|11951.13|0
1708592700000|2024-02-22 09:05:00|11954.58|11954.58|11970.78|11970.78|11970.78|11970.78|11953.8|11953.8|0
1708593000000|2024-02-22 09:10:00|11971.13|11971.13|11947.82|11947.82|11971.13|11971.13|11946.77|11946.77|0
1708593300000|2024-02-22 09:15:00|11947.04|11947.04|11954.07|11954.07|11954.07|11954.07|11939.05|11939.05|0
1708593600000|2024-02-22 09:20:00|11954.29|11954.29|11947.34|11947.34|11960|11960|11946.26|11946.26|0
1708593900000|2024-02-22 09:25:00|11947.16|11947.16|11953.65|11953.65|11954.61|11954.61|11944.79|11944.79|0
1708594200000|2024-02-22 09:30:00|11954|11954|11966.37|11966.37|11973.29|11973.29|11952.23|11952.23|0
1708594500000|2024-02-22 09:35:00|11968.74|11968.74|11972.38|11972.38|11972.38|11972.38|11964|11964|0
1708594800000|2024-02-22 09:40:00|11973.1|11973.1|11977.91|11977.91|11982.19|11982.19|11964.77|11964.77|0
1708595100000|2024-02-22 09:45:00|11978.09|11978.09|11978.95|11978.95|11978.95|11978.95|11971.59|11971.59|0
1708595400000|2024-02-22 09:50:00|11981.32|11981.32|11977.16|11977.16|11981.32|11981.32|11973.32|11973.32|0
1708595700000|2024-02-22 09:55:00|11976.38|11976.38|11971.12|11971.12|11976.38|11976.38|11967.54|11967.54|0
1708596000000|2024-02-22 10:00:00|11973.98|11973.98|11970.87|11970.87|11975.26|11975.26|11968.5|11968.5|0
1708596300000|2024-02-22 10:05:00|11970.18|11970.18|11984.2|11984.2|11984.2|11984.2|11969.92|11969.92|0
1708596600000|2024-02-22 10:10:00|11985.24|11985.24|11981.07|11981.07|11986.02|11986.02|11972|11972|0
1708596900000|2024-02-22 10:15:00|11981.42|11981.42|11974.33|11974.33|11983.61|11983.61|11971.96|11971.96|0
1708597200000|2024-02-22 10:20:00|11974.18|11974.18|11972.99|11972.99|11977.03|11977.03|11972.11|11972.11|0
1708597500000|2024-02-22 10:25:00|11972.21|11972.21|11968.2|11968.2|11972.21|11972.21|11967.76|11967.76|0
1708597800000|2024-02-22 10:30:00|11968.46|11968.46|11971.52|11971.52|11971.61|11971.61|11967.75|11967.75|0
1708598100000|2024-02-22 10:35:00|11971.26|11971.26|11971.6|11971.6|11973.19|11973.19|11969.87|11969.87|0
1708598400000|2024-02-22 10:40:00|11971.95|11971.95|11978.92|11978.92|11978.92|11978.92|11971.55|11971.55|0
1708598700000|2024-02-22 10:45:00|11979.1|11979.1|11978.92|11978.92|11979.71|11979.71|11978.92|11978.92|0
1708599000000|2024-02-22 10:50:00|11978.74|11978.74|11975.13|11975.13|11978.74|11978.74|11973.21|11973.21|0
1708599300000|2024-02-22 10:55:00|11974.95|11974.95|11980.34|11980.34|11981.14|11981.14|11974.95|11974.95|0
1708599600000|2024-02-22 11:00:00|11977.97|11977.97|11966.56|11966.56|11977.97|11977.97|11966.3|11966.3|0
1708599900000|2024-02-22 11:05:00|11966.82|11966.82|11958.85|11958.85|11967.6|11967.6|11956.65|11956.65|0
1708600200000|2024-02-22 11:10:00|11959.89|11959.89|11969.37|11969.37|11970.33|11970.33|11959.11|11959.11|0
1708600500000|2024-02-22 11:15:00|11967.81|11967.81|11971.1|11971.1|11971.1|11971.1|11961.61|11961.61|0
1708600800000|2024-02-22 11:20:00|11971.28|11971.28|11977.42|11977.42|11980.03|11980.03|11971.28|11971.28|0
1708601100000|2024-02-22 11:25:00|11978.46|11978.46|11978.21|11978.21|11978.64|11978.64|11972.65|11972.65|0
1708601400000|2024-02-22 11:30:00|11977.99|11977.99|11981.23|11981.23|11982.87|11982.87|11977.55|11977.55|0
1708601700000|2024-02-22 11:35:00|11980.97|11980.97|11981.48|11981.48|11984.31|11984.31|11980.62|11980.62|0
1708602000000|2024-02-22 11:40:00|11981.13|11981.13|11983.08|11983.08|11983.86|11983.86|11979.67|11979.67|0
1708602300000|2024-02-22 11:45:00|11983.6|11983.6|11987.68|11987.68|11987.68|11987.68|11983.6|11983.6|0
1708602600000|2024-02-22 11:50:00|11990.05|11990.05|11999.7|11999.7|12004.97|12004.97|11988.23|11988.23|0
1708602900000|2024-02-22 11:55:00|11999.09|11999.09|12000.23|12000.23|12003.75|12003.75|11998.47|11998.47|0
1708603200000|2024-02-22 12:00:00|12000|12000|12003.53|12003.53|12003.79|12003.79|11995.64|11995.64|0
1708603500000|2024-02-22 12:05:00|12003.89|12003.89|11996.66|11996.66|12005.19|12005.19|11995.43|11995.43|0
1708603800000|2024-02-22 12:10:00|11996.32|11996.32|11998.85|11998.85|12001.4|12001.4|11996.32|11996.32|0
1708604100000|2024-02-22 12:15:00|12001.23|12001.23|11984.59|11984.59|12001.23|12001.23|11980.89|11980.89|0
1708604400000|2024-02-22 12:20:00|11985.11|11985.11|11999.77|11999.77|11999.77|11999.77|11985.11|11985.11|0
1708604700000|2024-02-22 12:25:00|12000.29|12000.29|11999.71|11999.71|12004.78|12004.78|11999.37|11999.37|0
1708605000000|2024-02-22 12:30:00|12000.06|12000.06|12007.48|12007.48|12008|12008|12000.06|12000.06|0
1708605300000|2024-02-22 12:35:00|12008|12008|12015.48|12015.48|12015.86|12015.86|12007.66|12007.66|0
1708605600000|2024-02-22 12:40:00|12017.85|12017.85|12012.69|12012.69|12017.85|12017.85|12012.69|12012.69|0
1708605900000|2024-02-22 12:45:00|12012.78|12012.78|12023.67|12023.67|12023.67|12023.67|12012.24|12012.24|0
1708606200000|2024-02-22 12:50:00|12022.89|12022.89|12021.64|12021.64|12025.86|12025.86|12021.64|12021.64|0
1708606500000|2024-02-22 12:55:00|12021.54|12021.54|12032.45|12032.45|12034.82|12034.82|12017.26|12017.26|0
1708606800000|2024-02-22 13:00:00|12033.14|12033.14|12040.66|12040.66|12040.66|12040.66|12021.65|12021.65|0
1708607100000|2024-02-22 13:05:00|12037.94|12037.94|12030.6|12030.6|12037.94|12037.94|12028.1|12028.1|0
1708607400000|2024-02-22 13:10:00|12030.42|12030.42|12044.89|12044.89|12044.89|12044.89|12029.21|12029.21|0
1708607700000|2024-02-22 13:15:00|12044.63|12044.63|12044.22|12044.22|12044.63|12044.63|12033.92|12033.92|0
1708608000000|2024-02-22 13:20:00|12041.85|12041.85|12040.17|12040.17|12045.68|12045.68|12039.82|12039.82|0
1708608300000|2024-02-22 13:25:00|12042.54|12042.54|12045.9|12045.9|12045.9|12045.9|12042.02|12042.02|0
1708608600000|2024-02-22 13:30:00|12045.55|12045.55|12055.09|12055.09|12055.09|12055.09|12044.77|12044.77|0
1708608900000|2024-02-22 13:35:00|12055.35|12055.35|12048.58|12048.58|12055.35|12055.35|12045.33|12045.33|0
1708609200000|2024-02-22 13:40:00|12048.5|12048.5|12048.94|12048.94|12052.12|12052.12|12046.57|12046.57|0
1708609500000|2024-02-22 13:45:00|12046.57|12046.57|12039.4|12039.4|12046.57|12046.57|12039.4|12039.4|0
1708609800000|2024-02-22 13:50:00|12037.03|12037.03|12029.68|12029.68|12040.1|12040.1|12028.56|12028.56|0
1708610100000|2024-02-22 13:55:00|12030.2|12030.2|12035.03|12035.03|12035.03|12035.03|12028.18|12028.18|0
1708610400000|2024-02-22 14:00:00|12034.68|12034.68|12039.97|12039.97|12043.3|12043.3|12033.64|12033.64|0
1708610700000|2024-02-22 14:05:00|12038.41|12038.41|12034.5|12034.5|12038.41|12038.41|12029.73|12029.73|0
1708611000000|2024-02-22 14:10:00|12036.87|12036.87|12037.76|12037.76|12040.19|12040.19|12032.09|12032.09|0
1708611300000|2024-02-22 14:15:00|12037.22|12037.22|12052.76|12052.76|12053.11|12053.11|12037.01|12037.01|0
1708611600000|2024-02-22 14:20:00|12052.5|12052.5|12040.76|12040.76|12052.5|12052.5|12040.5|12040.5|0
1708611900000|2024-02-22 14:25:00|12041.02|12041.02|12040.88|12040.88|12043.25|12043.25|12038.63|12038.63|0
1708612200000|2024-02-22 14:30:00|12040.53|12040.53|12055.24|12055.24|12059.23|12059.23|12038.34|12038.34|0
1708612500000|2024-02-22 14:35:00|12052.87|12052.87|12062.71|12062.71|12062.71|12062.71|12043.63|12043.63|0
1708612800000|2024-02-22 14:40:00|12062.45|12062.45|12052.95|12052.95|12067.1|12067.1|12049.94|12049.94|0
1708613100000|2024-02-22 14:45:00|12053.47|12053.47|12061.69|12061.69|12065.99|12065.99|12053.47|12053.47|0
1708613400000|2024-02-22 14:50:00|12061.95|12061.95|12075.95|12075.95|12078.33|12078.33|12061.17|12061.17|0
1708613700000|2024-02-22 14:55:00|12075.86|12075.86|12055.48|12055.48|12082.7|12082.7|12054.44|12054.44|0
1708614000000|2024-02-22 15:00:00|12062.54|12062.54|12072.79|12072.79|12076.33|12076.33|12058.23|12058.23|0
1708614300000|2024-02-22 15:05:00|12073.05|12073.05|12072.06|12072.06|12080.42|12080.42|12067.17|12067.17|0
1708614600000|2024-02-22 15:10:00|12071.28|12071.28|12073.13|12073.13|12078.49|12078.49|12070.41|12070.41|0
1708614900000|2024-02-22 15:15:00|12073.39|12073.39|12063.58|12063.58|12073.39|12073.39|12063.58|12063.58|0
1708615200000|2024-02-22 15:20:00|12063.84|12063.84|12074.02|12074.02|12076.92|12076.92|12063.32|12063.32|0
1708615500000|2024-02-22 15:25:00|12074.28|12074.28|12079.29|12079.29|12079.29|12079.29|12073.52|12073.52|0
1708615800000|2024-02-22 15:30:00|12079.64|12079.64|12069.6|12069.6|12083|12083|12069.26|12069.26|0
1708616100000|2024-02-22 15:35:00|12069.95|12069.95|12067.96|12067.96|12072.07|12072.07|12066.37|12066.37|0
1708616400000|2024-02-22 15:40:00|12067.44|12067.44|12063.54|12063.54|12067.8|12067.8|12057.32|12057.32|0
1708616700000|2024-02-22 15:45:00|12063.72|12063.72|12066.15|12066.15|12066.15|12066.15|12059.87|12059.87|0
1708617000000|2024-02-22 15:50:00|12065.89|12065.89|12064.42|12064.42|12066.24|12066.24|12055.81|12055.81|0
1708617300000|2024-02-22 15:55:00|12065.03|12065.03|12054.52|12054.52|12067.14|12067.14|12053.56|12053.56|0
1708617600000|2024-02-22 16:00:00|12052.15|12052.15|12037.74|12037.74|12052.15|12052.15|12035.22|12035.22|0
1708617900000|2024-02-22 16:05:00|12037.56|12037.56|12034.04|12034.04|12039.32|12039.32|12028.87|12028.87|0
1708618200000|2024-02-22 16:10:00|12034.3|12034.3|12040.1|12040.1|12041.15|12041.15|12033.74|12033.74|0
1708618500000|2024-02-22 16:15:00|12040.28|12040.28|12043.04|12043.04|12044.69|12044.69|12037.57|12037.57|0
1708618800000|2024-02-22 16:20:00|12042.94|12042.94|12056.38|12056.38|12056.91|12056.91|12042.85|12042.85|0
1708619100000|2024-02-22 16:25:00|12056.12|12056.12|12047.15|12047.15|12056.12|12056.12|12043.96|12043.96|0
1708676100000|2024-02-23 08:15:00|12048.36|12048.36|12047.39|12047.39|12059.67|12059.67|12047.21|12047.21|0
1708676400000|2024-02-23 08:20:00|12046.35|12046.35|12038.86|12038.86|12046.39|12046.39|12035.33|12035.33|0
1708676700000|2024-02-23 08:25:00|12038.48|12038.48|12034.07|12034.07|12041.18|12041.18|12031.95|12031.95|0
1708677000000|2024-02-23 08:30:00|12034.59|12034.59|12027.49|12027.49|12035.94|12035.94|12027.49|12027.49|0
1708677300000|2024-02-23 08:35:00|12026.45|12026.45|12017.88|12017.88|12026.71|12026.71|12006.36|12006.36|0
1708677600000|2024-02-23 08:40:00|12018.14|12018.14|12021.86|12021.86|12025.19|12025.19|12013.72|12013.72|0
1708677900000|2024-02-23 08:45:00|12021.34|12021.34|12035.46|12035.46|12036.97|12036.97|12019.16|12019.16|0
1708678200000|2024-02-23 08:50:00|12035.68|12035.68|12037.21|12037.21|12038.81|12038.81|12034.96|12034.96|0
1708678500000|2024-02-23 08:55:00|12037.04|12037.04|12033.54|12033.54|12045.28|12045.28|12033.54|12033.54|0
1708678800000|2024-02-23 09:00:00|12034.06|12034.06|12028.85|12028.85|12034.06|12034.06|12027.35|12027.35|0
1708679100000|2024-02-23 09:05:00|12029.55|12029.55|12032.89|12032.89|12036.79|12036.79|12029.55|12029.55|0
1708679400000|2024-02-23 09:10:00|12032.37|12032.37|12032.11|12032.11|12037.37|12037.37|12031.51|12031.51|0
1708679700000|2024-02-23 09:15:00|12031.77|12031.77|12034.2|12034.2|12034.72|12034.72|12024.72|12024.72|0
1708680000000|2024-02-23 09:20:00|12034.55|12034.55|12026.56|12026.56|12034.55|12034.55|12026.56|12026.56|0
1708680300000|2024-02-23 09:25:00|12028.93|12028.93|12019.69|12019.69|12029.71|12029.71|12017.06|12017.06|0
1708680600000|2024-02-23 09:30:00|12019.43|12019.43|12012.32|12012.32|12019.44|12019.44|12012.32|12012.32|0
1708680900000|2024-02-23 09:35:00|12012.42|12012.42|12011.55|12011.55|12014.79|12014.79|12010.74|12010.74|0
1708681200000|2024-02-23 09:40:00|12010.77|12010.77|12023.77|12023.77|12024.03|12024.03|12010.16|12010.16|0
1708681500000|2024-02-23 09:45:00|12023.59|12023.59|12014.92|12014.92|12023.59|12023.59|12014.92|12014.92|0
1708681800000|2024-02-23 09:50:00|12014.31|12014.31|12020.02|12020.02|12022.31|12022.31|12012.92|12012.92|0
1708682100000|2024-02-23 09:55:00|12019.74|12019.74|12027.74|12027.74|12028.42|12028.42|12019.74|12019.74|0
1708682400000|2024-02-23 10:00:00|12028.43|12028.43|12038.86|12038.86|12042.21|12042.21|12025.54|12025.54|0
1708682700000|2024-02-23 10:05:00|12038.77|12038.77|12046.02|12046.02|12046.02|12046.02|12035.61|12035.61|0
1708683000000|2024-02-23 10:10:00|12043.65|12043.65|12052.89|12052.89|12053.78|12053.78|12043.65|12043.65|0
1708683300000|2024-02-23 10:15:00|12052.55|12052.55|12059.74|12059.74|12059.74|12059.74|12050.44|12050.44|0
1708683600000|2024-02-23 10:20:00|12062.11|12062.11|12061.68|12061.68|12062.88|12062.88|12056.94|12056.94|0
1708683900000|2024-02-23 10:25:00|12059.31|12059.31|12053.92|12053.92|12059.33|12059.33|12053.61|12053.61|0
1708684200000|2024-02-23 10:30:00|12053.73|12053.73|12046.58|12046.58|12053.73|12053.73|12046.49|12046.49|0
1708684500000|2024-02-23 10:35:00|12046.67|12046.67|12043.41|12043.41|12046.93|12046.93|12038.67|12038.67|0
1708684800000|2024-02-23 10:40:00|12043.06|12043.06|12061.81|12061.81|12062.07|12062.07|12040.33|12040.33|0
1708685100000|2024-02-23 10:45:00|12061.29|12061.29|12066.18|12066.18|12067.88|12067.88|12060.08|12060.08|0
1708685400000|2024-02-23 10:50:00|12066.11|12066.11|12050.89|12050.89|12066.11|12066.11|12050.89|12050.89|0
1708685700000|2024-02-23 10:55:00|12051.07|12051.07|12051.77|12051.77|12058.44|12058.44|12051.07|12051.07|0
1708686000000|2024-02-23 11:00:00|12051.96|12051.96|12058.24|12058.24|12058.76|12058.76|12051.44|12051.44|0
1708686300000|2024-02-23 11:05:00|12057.98|12057.98|12057.28|12057.28|12060.46|12060.46|12055.72|12055.72|0
1708686600000|2024-02-23 11:10:00|12057.37|12057.37|12062.7|12062.7|12063.49|12063.49|12057.37|12057.37|0
1708686900000|2024-02-23 11:15:00|12062.88|12062.88|12065.64|12065.64|12065.64|12065.64|12061.29|12061.29|0
1708687200000|2024-02-23 11:20:00|12063.27|12063.27|12061.78|12061.78|12063.27|12063.27|12059.42|12059.42|0
1708687500000|2024-02-23 11:25:00|12062.56|12062.56|12059.9|12059.9|12063.25|12063.25|12058.51|12058.51|0
1708687800000|2024-02-23 11:30:00|12062.27|12062.27|12060.51|12060.51|12062.27|12062.27|12059.9|12059.9|0
1708688100000|2024-02-23 11:35:00|12060.16|12060.16|12052.94|12052.94|12063.31|12063.31|12051.38|12051.38|0
1708688400000|2024-02-23 11:40:00|12050.57|12050.57|12057.02|12057.02|12057.28|12057.28|12050.57|12050.57|0
1708688700000|2024-02-23 11:45:00|12057.8|12057.8|12057.8|12057.8|12058.84|12058.84|12055|12055|0
1708689000000|2024-02-23 11:50:00|12060.17|12060.17|12063.56|12063.56|12063.56|12063.56|12057.42|12057.42|0
1708689300000|2024-02-23 11:55:00|12061.19|12061.19|12057.49|12057.49|12061.27|12061.27|12057.33|12057.33|0
1708689600000|2024-02-23 12:00:00|12058.01|12058.01|12054.64|12054.64|12058.01|12058.01|12052.83|12052.83|0
1708689900000|2024-02-23 12:05:00|12051.74|12051.74|12054.32|12054.32|12056.22|12056.22|12051.48|12051.48|0
1708690200000|2024-02-23 12:10:00|12054.22|12054.22|12048.92|12048.92|12054.32|12054.32|12047.36|12047.36|0
1708690500000|2024-02-23 12:15:00|12048.77|12048.77|12053.09|12053.09|12053.09|12053.09|12048.63|12048.63|0
1708690800000|2024-02-23 12:20:00|12050.72|12050.72|12047.04|12047.04|12050.98|12050.98|12046.87|12046.87|0
1708691100000|2024-02-23 12:25:00|12047.12|12047.12|12047.54|12047.54|12049.49|12049.49|12046.86|12046.86|0
1708691400000|2024-02-23 12:30:00|12049.91|12049.91|12044.07|12044.07|12049.91|12049.91|12044.07|12044.07|0
1708691700000|2024-02-23 12:35:00|12043.69|12043.69|12047.72|12047.72|12047.9|12047.9|12041.34|12041.34|0
1708692000000|2024-02-23 12:40:00|12045.35|12045.35|12039.13|12039.13|12045.35|12045.35|12038.52|12038.52|0
1708692300000|2024-02-23 12:45:00|12039.48|12039.48|12043.27|12043.27|12043.27|12043.27|12039.05|12039.05|0
1708692600000|2024-02-23 12:50:00|12043.01|12043.01|12041.08|12041.08|12044.43|12044.43|12039.95|12039.95|0
1708692900000|2024-02-23 12:55:00|12043.45|12043.45|12044.5|12044.5|12044.5|12044.5|12043.45|12043.45|0
1708693200000|2024-02-23 13:00:00|12044.76|12044.76|12047.48|12047.48|12047.74|12047.74|12044.76|12044.76|0
1708693500000|2024-02-23 13:05:00|12047.74|12047.74|12052.3|12052.3|12053.09|12053.09|12047.74|12047.74|0
1708693800000|2024-02-23 13:10:00|12052.65|12052.65|12049.77|12049.77|12052.65|12052.65|12048.98|12048.98|0
1708694100000|2024-02-23 13:15:00|12052.14|12052.14|12053.96|12053.96|12054.66|12054.66|12051.88|12051.88|0
1708694400000|2024-02-23 13:20:00|12054.66|12054.66|12053.85|12053.85|12057|12057|12053.33|12053.33|0
1708694700000|2024-02-23 13:25:00|12054.22|12054.22|12052.37|12052.37|12054.22|12054.22|12049.75|12049.75|0
1708695000000|2024-02-23 13:30:00|12052.19|12052.19|12057.09|12057.09|12058.4|12058.4|12052.19|12052.19|0
1708695300000|2024-02-23 13:35:00|12054.71|12054.71|12053.32|12053.32|12056.49|12056.49|12053.32|12053.32|0
1708695600000|2024-02-23 13:40:00|12052.8|12052.8|12049.52|12049.52|12052.8|12052.8|12047.46|12047.46|0
1708695900000|2024-02-23 13:45:00|12050.22|12050.22|12044.01|12044.01|12050.22|12050.22|12044.01|12044.01|0
1708696200000|2024-02-23 13:50:00|12044.27|12044.27|12041.53|12041.53|12045.03|12045.03|12036.79|12036.79|0
1708696500000|2024-02-23 13:55:00|12043.9|12043.9|12034.9|12034.9|12044.59|12044.59|12034.9|12034.9|0
1708696800000|2024-02-23 14:00:00|12034.83|12034.83|12037.01|12037.01|12037.01|12037.01|12033.78|12033.78|0
1708697100000|2024-02-23 14:05:00|12036.92|12036.92|12044.02|12044.02|12044.02|12044.02|12036.92|12036.92|0
1708697400000|2024-02-23 14:10:00|12046.39|12046.39|12041.36|12041.36|12046.39|12046.39|12041.36|12041.36|0
1708697700000|2024-02-23 14:15:00|12041.1|12041.1|12046.89|12046.89|12048.45|12048.45|12040.91|12040.91|0
1708698000000|2024-02-23 14:20:00|12046.54|12046.54|12042.45|12042.45|12048.97|12048.97|12042.3|12042.3|0
1708698300000|2024-02-23 14:25:00|12044.82|12044.82|12050.85|12050.85|12053.23|12053.23|12044.82|12044.82|0
1708698600000|2024-02-23 14:30:00|12051.03|12051.03|12053.75|12053.75|12060.79|12060.79|12043.83|12043.83|0
1708698900000|2024-02-23 14:35:00|12054.11|12054.11|12076.77|12076.77|12076.77|12076.77|12052.62|12052.62|0
1708699200000|2024-02-23 14:40:00|12079.15|12079.15|12082.8|12082.8|12087.61|12087.61|12079.15|12079.15|0
1708699500000|2024-02-23 14:45:00|12082.28|12082.28|12073.21|12073.21|12082.28|12082.28|12070.3|12070.3|0
1708699800000|2024-02-23 14:50:00|12073.12|12073.12|12080.19|12080.19|12080.19|12080.19|12071.93|12071.93|0
1708700100000|2024-02-23 14:55:00|12079.84|12079.84|12078.38|12078.38|12085.22|12085.22|12076.64|12076.64|0
1708700400000|2024-02-23 15:00:00|12078.91|12078.91|12090.2|12090.2|12091.88|12091.88|12076.28|12076.28|0
1708700700000|2024-02-23 15:05:00|12090.02|12090.02|12095.85|12095.85|12096.07|12096.07|12086.51|12086.51|0
1708701000000|2024-02-23 15:10:00|12093.48|12093.48|12100.98|12100.98|12101.24|12101.24|12093.48|12093.48|0
1708701300000|2024-02-23 15:15:00|12098.61|12098.61|12101.96|12101.96|12105.9|12105.9|12093.87|12093.87|0
1708701600000|2024-02-23 15:20:00|12099.58|12099.58|12095.64|12095.64|12103.27|12103.27|12095.64|12095.64|0
1708701900000|2024-02-23 15:25:00|12095.82|12095.82|12098.45|12098.45|12101.63|12101.63|12095.12|12095.12|0
1708702200000|2024-02-23 15:30:00|12100.82|12100.82|12107.48|12107.48|12109.86|12109.86|12100.45|12100.45|0
1708702500000|2024-02-23 15:35:00|12107.66|12107.66|12098.02|12098.02|12110.15|12110.15|12096.2|12096.2|0
1708702800000|2024-02-23 15:40:00|12100.4|12100.4|12095.58|12095.58|12100.4|12100.4|12094.63|12094.63|0
1708703100000|2024-02-23 15:45:00|12096.11|12096.11|12094.27|12094.27|12099|12099|12091.9|12091.9|0
1708703400000|2024-02-23 15:50:00|12091.9|12091.9|12091.42|12091.42|12096.27|12096.27|12091.32|12091.32|0
1708703700000|2024-02-23 15:55:00|12091.24|12091.24|12087.27|12087.27|12091.5|12091.5|12082.85|12082.85|0
1708704000000|2024-02-23 16:00:00|12087.36|12087.36|12076.93|12076.93|12087.36|12087.36|12074.66|12074.66|0
1708704300000|2024-02-23 16:05:00|12074.56|12074.56|12077.61|12077.61|12077.62|12077.62|12070.88|12070.88|0
1708704600000|2024-02-23 16:10:00|12077.96|12077.96|12078.36|12078.36|12078.79|12078.79|12072.24|12072.24|0
1708704900000|2024-02-23 16:15:00|12078.62|12078.62|12080.86|12080.86|12083.14|12083.14|12077.15|12077.15|0
1708705200000|2024-02-23 16:20:00|12080.77|12080.77|12091.75|12091.75|12094.47|12094.47|12079.01|12079.01|0
1708705500000|2024-02-23 16:25:00|12091.93|12091.93|12097.11|12097.11|12099.04|12099.04|12091.14|12091.14|0
1708935300000|2024-02-26 08:15:00|12157.53|12157.53|12161.39|12161.39|12164.59|12164.59|12147.18|12147.18|0
1708935600000|2024-02-26 08:20:00|12159.02|12159.02|12163.88|12163.88|12168.62|12168.62|12157.71|12157.71|0
1708935900000|2024-02-26 08:25:00|12161.51|12161.51|12181.14|12181.14|12181.14|12181.14|12159.14|12159.14|0
1708936200000|2024-02-26 08:30:00|12181.48|12181.48|12159.57|12159.57|12181.48|12181.48|12159.57|12159.57|0
1708936500000|2024-02-26 08:35:00|12158.79|12158.79|12141.24|12141.24|12159.83|12159.83|12138.28|12138.28|0
1708936800000|2024-02-26 08:40:00|12141.43|12141.43|12145.94|12145.94|12153.46|12153.46|12141.43|12141.43|0
1708937100000|2024-02-26 08:45:00|12146.03|12146.03|12147.51|12147.51|12150.94|12150.94|12144.52|12144.52|0
1708937400000|2024-02-26 08:50:00|12145.14|12145.14|12143.95|12143.95|12145.14|12145.14|12135.69|12135.69|0
1708937700000|2024-02-26 08:55:00|12141.58|12141.58|12125.82|12125.82|12143.67|12143.67|12125.82|12125.82|0
1708938000000|2024-02-26 09:00:00|12124.78|12124.78|12116.99|12116.99|12129.43|12129.43|12114.97|12114.97|0
1708938300000|2024-02-26 09:05:00|12117.52|12117.52|12116.41|12116.41|12117.52|12117.52|12109.71|12109.71|0
1708938600000|2024-02-26 09:10:00|12115.94|12115.94|12105.03|12105.03|12118.67|12118.67|12104.77|12104.77|0
1708938900000|2024-02-26 09:15:00|12102.66|12102.66|12102.3|12102.3|12105.73|12105.73|12097.21|12097.21|0
1708939200000|2024-02-26 09:20:00|12102.01|12102.01|12104.38|12104.38|12106.75|12106.75|12091.48|12091.48|0
1708939500000|2024-02-26 09:25:00|12102.01|12102.01|12104.17|12104.17|12104.17|12104.17|12101.1|12101.1|0
1708939800000|2024-02-26 09:30:00|12104.45|12104.45|12095.11|12095.11|12104.45|12104.45|12093.72|12093.72|0
1708940100000|2024-02-26 09:35:00|12094.33|12094.33|12088.75|12088.75|12094.51|12094.51|12083.2|12083.2|0
1708940400000|2024-02-26 09:40:00|12091.12|12091.12|12088.08|12088.08|12091.12|12091.12|12084.76|12084.76|0
1708940700000|2024-02-26 09:45:00|12087.72|12087.72|12098.35|12098.35|12098.53|12098.53|12087.72|12087.72|0
1708941000000|2024-02-26 09:50:00|12100.72|12100.72|12097.5|12097.5|12100.72|12100.72|12096.67|12096.67|0
1708941300000|2024-02-26 09:55:00|12097.59|12097.59|12090.4|12090.4|12097.59|12097.59|12090.4|12090.4|0
1708941600000|2024-02-26 10:00:00|12090.14|12090.14|12090.38|12090.38|12094.37|12094.37|12089.09|12089.09|0
1708941900000|2024-02-26 10:05:00|12092.75|12092.75|12086.7|12086.7|12092.75|12092.75|12086|12086|0
1708942200000|2024-02-26 10:10:00|12089.07|12089.07|12086.52|12086.52|12089.6|12089.6|12081.42|12081.42|0
1708942500000|2024-02-26 10:15:00|12088.89|12088.89|12092.64|12092.64|12093.36|12093.36|12087.81|12087.81|0
1708942800000|2024-02-26 10:20:00|12090.27|12090.27|12088.94|12088.94|12092.21|12092.21|12088.94|12088.94|0
1708943100000|2024-02-26 10:25:00|12091.32|12091.32|12103.13|12103.13|12103.32|12103.32|12091.32|12091.32|0
1708943400000|2024-02-26 10:30:00|12102.96|12102.96|12103.73|12103.73|12108.65|12108.65|12097.86|12097.86|0
1708943700000|2024-02-26 10:35:00|12104.95|12104.95|12110.32|12110.32|12111.02|12111.02|12104.95|12104.95|0
1708944000000|2024-02-26 10:40:00|12110.17|12110.17|12113.14|12113.14|12113.14|12113.14|12109.95|12109.95|0
1708944300000|2024-02-26 10:45:00|12115.51|12115.51|12120.79|12120.79|12120.79|12120.79|12114.84|12114.84|0
1708944600000|2024-02-26 10:50:00|12123.16|12123.16|12135.1|12135.1|12135.1|12135.1|12122.81|12122.81|0
1708944900000|2024-02-26 10:55:00|12135|12135|12137.99|12137.99|12137.99|12137.99|12130.53|12130.53|0
1708945200000|2024-02-26 11:00:00|12138.18|12138.18|12144.6|12144.6|12146.97|12146.97|12138.18|12138.18|0
1708945500000|2024-02-26 11:05:00|12144.25|12144.25|12131.99|12131.99|12144.25|12144.25|12131.99|12131.99|0
1708945800000|2024-02-26 11:10:00|12129.62|12129.62|12126.11|12126.11|12129.62|12129.62|12126.11|12126.11|0
1708946100000|2024-02-26 11:15:00|12126.45|12126.45|12127.97|12127.97|12127.97|12127.97|12122.95|12122.95|0
1708946400000|2024-02-26 11:20:00|12128.49|12128.49|12127.46|12127.46|12128.75|12128.75|12125.08|12125.08|0
1708946700000|2024-02-26 11:25:00|12127.68|12127.68|12125.64|12125.64|12127.75|12127.75|12125.64|12125.64|0
1708947000000|2024-02-26 11:30:00|12120.9|12120.9|12109.61|12109.61|12120.9|12120.9|12108.17|12108.17|0
1708947300000|2024-02-26 11:35:00|12109.87|12109.87|12113.22|12113.22|12115.15|12115.15|12109.87|12109.87|0
1708947600000|2024-02-26 11:40:00|12113.13|12113.13|12110.62|12110.62|12117.7|12117.7|12110.09|12110.09|0
1708947900000|2024-02-26 11:45:00|12110.8|12110.8|12107.39|12107.39|12110.8|12110.8|12105.16|12105.16|0
1708948200000|2024-02-26 11:50:00|12107.13|12107.13|12110.1|12110.1|12110.1|12110.1|12106.85|12106.85|0
1708948500000|2024-02-26 11:55:00|12109.84|12109.84|12111.58|12111.58|12116.23|12116.23|12109.84|12109.84|0
1708948800000|2024-02-26 12:00:00|12113.95|12113.95|12109.63|12109.63|12114.31|12114.31|12107.26|12107.26|0
1708949100000|2024-02-26 12:05:00|12109.41|12109.41|12114.32|12114.32|12114.32|12114.32|12106.22|12106.22|0
1708949400000|2024-02-26 12:10:00|12114.58|12114.58|12118.55|12118.55|12118.55|12118.55|12113.8|12113.8|0
1708949700000|2024-02-26 12:15:00|12116.18|12116.18|12113.63|12113.63|12118.36|12118.36|12113.63|12113.63|0
1708950000000|2024-02-26 12:20:00|12111.26|12111.26|12119.33|12119.33|12119.33|12119.33|12110.91|12110.91|0
1708950300000|2024-02-26 12:25:00|12118.98|12118.98|12119.51|12119.51|12119.67|12119.67|12118.98|12118.98|0
1708950600000|2024-02-26 12:30:00|12117.14|12117.14|12119.91|12119.91|12119.91|12119.91|12111.32|12111.32|0
1708950900000|2024-02-26 12:35:00|12117.54|12117.54|12116.93|12116.93|12117.8|12117.8|12114.55|12114.55|0
1708951200000|2024-02-26 12:40:00|12116.4|12116.4|12115.17|12115.17|12116.4|12116.4|12115.17|12115.17|0
1708951500000|2024-02-26 12:45:00|12112.8|12112.8|12115.69|12115.69|12115.69|12115.69|12112.8|12112.8|0
1708951800000|2024-02-26 12:50:00|12115.35|12115.35|12122.62|12122.62|12122.62|12122.62|12115.35|12115.35|0
1708952100000|2024-02-26 12:55:00|12122.8|12122.8|12120.25|12120.25|12122.9|12122.9|12120.25|12120.25|0
1708952400000|2024-02-26 13:00:00|12120.4|12120.4|12112.59|12112.59|12123.16|12123.16|12112.59|12112.59|0
1708952700000|2024-02-26 13:05:00|12112.77|12112.77|12111.1|12111.1|12112.95|12112.95|12110.22|12110.22|0
1708953000000|2024-02-26 13:10:00|12111.01|12111.01|12118.92|12118.92|12118.92|12118.92|12111.01|12111.01|0
1708953300000|2024-02-26 13:15:00|12118.62|12118.62|12118.58|12118.58|12118.66|12118.66|12118.36|12118.36|0
1708953600000|2024-02-26 13:20:00|12118.06|12118.06|12121.24|12121.24|12121.24|12121.24|12118.06|12118.06|0
1708953900000|2024-02-26 13:25:00|12121.34|12121.34|12119.28|12119.28|12125.3|12125.3|12119.28|12119.28|0
1708954200000|2024-02-26 13:30:00|12121.65|12121.65|12122.97|12122.97|12123.06|12123.06|12118.06|12118.06|0
1708954500000|2024-02-26 13:35:00|12123.15|12123.15|12127.09|12127.09|12129.2|12129.2|12122.97|12122.97|0
1708954800000|2024-02-26 13:40:00|12126.99|12126.99|12129.2|12129.2|12133.05|12133.05|12126.99|12126.99|0
1708955100000|2024-02-26 13:45:00|12129.02|12129.02|12135.76|12135.76|12136.1|12136.1|12126.7|12126.7|0
1708955400000|2024-02-26 13:50:00|12135.58|12135.58|12131.8|12131.8|12135.58|12135.58|12129.43|12129.43|0
1708955700000|2024-02-26 13:55:00|12131.9|12131.9|12137.38|12137.38|12140.44|12140.44|12131.75|12131.75|0
1708956000000|2024-02-26 14:00:00|12137.12|12137.12|12132.42|12132.42|12137.12|12137.12|12130.55|12130.55|0
1708956300000|2024-02-26 14:05:00|12132.16|12132.16|12132.59|12132.59|12133.11|12133.11|12130.22|12130.22|0
1708956600000|2024-02-26 14:10:00|12133.11|12133.11|12129.93|12129.93|12133.73|12133.73|12129.93|12129.93|0
1708956900000|2024-02-26 14:15:00|12130.19|12130.19|12141.35|12141.35|12141.35|12141.35|12130.19|12130.19|0
1708957200000|2024-02-26 14:20:00|12143.72|12143.72|12133.09|12133.09|12144.75|12144.75|12132.74|12132.74|0
1708957500000|2024-02-26 14:25:00|12132.74|12132.74|12137.47|12137.47|12137.47|12137.47|12132.22|12132.22|0
1708957800000|2024-02-26 14:30:00|12137.73|12137.73|12126.3|12126.3|12140.9|12140.9|12123.87|12123.87|0
1708958100000|2024-02-26 14:35:00|12128.67|12128.67|12116.25|12116.25|12128.67|12128.67|12114.5|12114.5|0
1708958400000|2024-02-26 14:40:00|12115.47|12115.47|12115.96|12115.96|12117.84|12117.84|12111.59|12111.59|0
1708958700000|2024-02-26 14:45:00|12116.04|12116.04|12114.04|12114.04|12119.06|12119.06|12110.44|12110.44|0
1708959000000|2024-02-26 14:50:00|12111.67|12111.67|12112.53|12112.53|12116.03|12116.03|12111.67|12111.67|0
1708959300000|2024-02-26 14:55:00|12110.16|12110.16|12097.67|12097.67|12110.16|12110.16|12097.15|12097.15|0
1708959600000|2024-02-26 15:00:00|12100.04|12100.04|12095.77|12095.77|12100.04|12100.04|12092.87|12092.87|0
1708959900000|2024-02-26 15:05:00|12093.4|12093.4|12093.12|12093.12|12098.66|12098.66|12093.12|12093.12|0
1708960200000|2024-02-26 15:10:00|12095.49|12095.49|12091.55|12091.55|12095.49|12095.49|12088.14|12088.14|0
1708960500000|2024-02-26 15:15:00|12092.07|12092.07|12093.45|12093.45|12093.45|12093.45|12085.57|12085.57|0
1708960800000|2024-02-26 15:20:00|12093.19|12093.19|12096.95|12096.95|12097.82|12097.82|12092.93|12092.93|0
1708961100000|2024-02-26 15:25:00|12097.13|12097.13|12092.4|12092.4|12097.13|12097.13|12092.4|12092.4|0
1708961400000|2024-02-26 15:30:00|12092.14|12092.14|12087.34|12087.34|12095.67|12095.67|12087.16|12087.16|0
1708961700000|2024-02-26 15:35:00|12087.25|12087.25|12089.68|12089.68|12093.72|12093.72|12086.63|12086.63|0
1708962000000|2024-02-26 15:40:00|12089.5|12089.5|12088.45|12088.45|12091.14|12091.14|12085.92|12085.92|0
1708962300000|2024-02-26 15:45:00|12088.19|12088.19|12087.56|12087.56|12091.69|12091.69|12087.04|12087.04|0
1708962600000|2024-02-26 15:50:00|12089.93|12089.93|12085.58|12085.58|12090.63|12090.63|12082.87|12082.87|0
1708962900000|2024-02-26 15:55:00|12084.8|12084.8|12090|12090|12090.35|12090.35|12081.04|12081.04|0
1708963200000|2024-02-26 16:00:00|12090.26|12090.26|12092.5|12092.5|12098.91|12098.91|12090.26|12090.26|0
1708963500000|2024-02-26 16:05:00|12090.13|12090.13|12094|12094|12094|12094|12086.36|12086.36|0
1708963800000|2024-02-26 16:10:00|12094.18|12094.18|12095.8|12095.8|12101.51|12101.51|12094.18|12094.18|0
1708964100000|2024-02-26 16:15:00|12096.14|12096.14|12096.1|12096.1|12101.51|12101.51|12095.57|12095.57|0
1708964400000|2024-02-26 16:20:00|12096.24|12096.24|12099.92|12099.92|12104.21|12104.21|12095.9|12095.9|0
1708964700000|2024-02-26 16:25:00|12099.66|12099.66|12102.72|12102.72|12105.58|12105.58|12098.55|12098.55|0
1709021700000|2024-02-27 08:15:00|12080.2|12080.2|12071.32|12071.32|12083.35|12083.35|12071.32|12071.32|0
1709022000000|2024-02-27 08:20:00|12070.62|12070.62|12058.77|12058.77|12070.62|12070.62|12054.31|12054.31|0
1709022300000|2024-02-27 08:25:00|12058.23|12058.23|12048.85|12048.85|12059.12|12059.12|12048.85|12048.85|0
1709022600000|2024-02-27 08:30:00|12051.22|12051.22|12041.82|12041.82|12053.48|12053.48|12040.85|12040.85|0
1709022900000|2024-02-27 08:35:00|12040.77|12040.77|12026.13|12026.13|12043.59|12043.59|12024.1|12024.1|0
1709023200000|2024-02-27 08:40:00|12026.82|12026.82|12028.85|12028.85|12029.56|12029.56|12020.08|12020.08|0
1709023500000|2024-02-27 08:45:00|12026.48|12026.48|12014.89|12014.89|12028.31|12028.31|12014.89|12014.89|0
1709023800000|2024-02-27 08:50:00|12014.53|12014.53|12016.38|12016.38|12017.34|12017.34|12012.07|12012.07|0
1709024100000|2024-02-27 08:55:00|12018.75|12018.75|12003.48|12003.48|12018.75|12018.75|12001.11|12001.11|0
1709024400000|2024-02-27 09:00:00|12005.85|12005.85|12018.03|12018.03|12018.05|12018.05|12005.85|12005.85|0
1709024700000|2024-02-27 09:05:00|12019.07|12019.07|12023.12|12023.12|12029.01|12029.01|12018.73|12018.73|0
1709025000000|2024-02-27 09:10:00|12022.76|12022.76|12011.71|12011.71|12026.97|12026.97|12011.71|12011.71|0
1709025300000|2024-02-27 09:15:00|12014.08|12014.08|12026.72|12026.72|12027.33|12027.33|12014.08|12014.08|0
1709025600000|2024-02-27 09:20:00|12026.57|12026.57|12018.06|12018.06|12027.01|12027.01|12016.41|12016.41|0
1709025900000|2024-02-27 09:25:00|12018.24|12018.24|12015.96|12015.96|12019.61|12019.61|12015.96|12015.96|0
1709026200000|2024-02-27 09:30:00|12015.61|12015.61|12027.46|12027.46|12030.19|12030.19|12014.83|12014.83|0
1709026500000|2024-02-27 09:35:00|12027.2|12027.2|12032.2|12032.2|12035.18|12035.18|12027.2|12027.2|0
1709026800000|2024-02-27 09:40:00|12034.57|12034.57|12036.07|12036.07|12036.95|12036.95|12032.46|12032.46|0
1709027100000|2024-02-27 09:45:00|12035.72|12035.72|12042.93|12042.93|12042.93|12042.93|12035.46|12035.46|0
1709027400000|2024-02-27 09:50:00|12042.41|12042.41|12045.12|12045.12|12046.45|12046.45|12041.35|12041.35|0
1709027700000|2024-02-27 09:55:00|12044.58|12044.58|12027.76|12027.76|12044.58|12044.58|12027.76|12027.76|0
1709028000000|2024-02-27 10:00:00|12027.94|12027.94|12027.95|12027.95|12033.12|12033.12|12025.3|12025.3|0
1709028300000|2024-02-27 10:05:00|12025.58|12025.58|12022.62|12022.62|12025.58|12025.58|12020.02|12020.02|0
1709028600000|2024-02-27 10:10:00|12021.57|12021.57|12012.36|12012.36|12021.92|12021.92|12012.36|12012.36|0
1709028900000|2024-02-27 10:15:00|12014.73|12014.73|12018.5|12018.5|12018.5|12018.5|12011.14|12011.14|0
1709029200000|2024-02-27 10:20:00|12023.24|12023.24|12019.64|12019.64|12023.24|12023.24|12018.31|12018.31|0
1709029500000|2024-02-27 10:25:00|12020.42|12020.42|12016.14|12016.14|12020.42|12020.42|12013.84|12013.84|0
1709029800000|2024-02-27 10:30:00|12015.88|12015.88|12019.36|12019.36|12021.62|12021.62|12015.55|12015.55|0
1709030100000|2024-02-27 10:35:00|12019.17|12019.17|12020.94|12020.94|12023.91|12023.91|12019.17|12019.17|0
1709030400000|2024-02-27 10:40:00|12023.31|12023.31|12023.66|12023.66|12025.77|12025.77|12023.23|12023.23|0
1709030700000|2024-02-27 10:45:00|12021.29|12021.29|12011.87|12011.87|12021.29|12021.29|12011.17|12011.17|0
1709031000000|2024-02-27 10:50:00|12011.52|12011.52|12017.11|12017.11|12020.56|12020.56|12011.52|12011.52|0
1709031300000|2024-02-27 10:55:00|12019.48|12019.48|12020.18|12020.18|12020.18|12020.18|12018.96|12018.96|0
1709031600000|2024-02-27 11:00:00|12019.99|12019.99|12021.02|12021.02|12022.39|12022.39|12017.79|12017.79|0
1709031900000|2024-02-27 11:05:00|12020.76|12020.76|12019.45|12019.45|12021.46|12021.46|12019.45|12019.45|0
1709032200000|2024-02-27 11:10:00|12019.71|12019.71|12015.6|12015.6|12023.34|12023.34|12015.6|12015.6|0
1709032500000|2024-02-27 11:15:00|12015.51|12015.51|12007.25|12007.25|12017.44|12017.44|12007.25|12007.25|0
1709032800000|2024-02-27 11:20:00|12007.07|12007.07|11999.03|11999.03|12007.59|12007.59|11998.68|11998.68|0
1709033100000|2024-02-27 11:25:00|11996.48|11996.48|11994.18|11994.18|12000.87|12000.87|11993.76|11993.76|0
1709033400000|2024-02-27 11:30:00|11994.44|11994.44|11996.91|11996.91|11996.91|11996.91|11992.28|11992.28|0
1709033700000|2024-02-27 11:35:00|11997.01|11997.01|11993.35|11993.35|11997.35|11997.35|11992.35|11992.35|0
1709034000000|2024-02-27 11:40:00|11990.97|11990.97|11991.23|11991.23|11995.69|11995.69|11990.62|11990.62|0
1709034300000|2024-02-27 11:45:00|11991.41|11991.41|11995.91|11995.91|11995.91|11995.91|11991.33|11991.33|0
1709034600000|2024-02-27 11:50:00|11998.28|11998.28|12001.74|12001.74|12003.07|12003.07|11998.28|11998.28|0
1709034900000|2024-02-27 11:55:00|12002.09|12002.09|12004.38|12004.38|12007.71|12007.71|12002.09|12002.09|0
1709035200000|2024-02-27 12:00:00|12002.01|12002.01|12003.98|12003.98|12005.56|12005.56|12000.82|12000.82|0
1709035500000|2024-02-27 12:05:00|12003.63|12003.63|12004.72|12004.72|12006.21|12006.21|12003.14|12003.14|0
1709035800000|2024-02-27 12:10:00|12004.9|12004.9|12011.43|12011.43|12011.78|12011.78|12004.38|12004.38|0
1709036100000|2024-02-27 12:15:00|12010.91|12010.91|12002.57|12002.57|12010.91|12010.91|12002.57|12002.57|0
1709036400000|2024-02-27 12:20:00|12002.05|12002.05|11999.66|11999.66|12002.05|12002.05|11998.52|11998.52|0
1709036700000|2024-02-27 12:25:00|11999.75|11999.75|11999.6|11999.6|12000.89|12000.89|11999.6|11999.6|0
1709037000000|2024-02-27 12:30:00|11999.51|11999.51|11985.99|11985.99|11999.51|11999.51|11985.99|11985.99|0
1709037300000|2024-02-27 12:35:00|11985.64|11985.64|11975.88|11975.88|11985.86|11985.86|11973.16|11973.16|0
1709037600000|2024-02-27 12:40:00|11976.41|11976.41|11964.9|11964.9|11979.03|11979.03|11964.9|11964.9|0
1709037900000|2024-02-27 12:45:00|11964.81|11964.81|11973.15|11973.15|11975.61|11975.61|11964.81|11964.81|0
1709038200000|2024-02-27 12:50:00|11973.33|11973.33|11965.41|11965.41|11973.33|11973.33|11965.16|11965.16|0
1709038500000|2024-02-27 12:55:00|11965.59|11965.59|11967.75|11967.75|11967.75|11967.75|11956.75|11956.75|0
1709038800000|2024-02-27 13:00:00|11967.23|11967.23|11958.94|11958.94|11967.23|11967.23|11958.94|11958.94|0
1709039100000|2024-02-27 13:05:00|11959.12|11959.12|11950.19|11950.19|11959.12|11959.12|11949.93|11949.93|0
1709039400000|2024-02-27 13:10:00|11947.82|11947.82|11935.33|11935.33|11947.84|11947.84|11934.9|11934.9|0
1709039700000|2024-02-27 13:15:00|11935.51|11935.51|11911.03|11911.03|11935.51|11935.51|11911.03|11911.03|0
1709040000000|2024-02-27 13:20:00|11910.68|11910.68|11919.12|11919.12|11919.12|11919.12|11909.9|11909.9|0
1709040300000|2024-02-27 13:25:00|11919.34|11919.34|11923.49|11923.49|11924.13|11924.13|11919.12|11919.12|0
1709040600000|2024-02-27 13:30:00|11923.83|11923.83|11922.92|11922.92|11929.54|11929.54|11922.25|11922.25|0
1709040900000|2024-02-27 13:35:00|11922.58|11922.58|11915.17|11915.17|11922.68|11922.68|11914.75|11914.75|0
1709041200000|2024-02-27 13:40:00|11915.47|11915.47|11910.17|11910.17|11915.71|11915.71|11907.47|11907.47|0
1709041500000|2024-02-27 13:45:00|11909.99|11909.99|11926.98|11926.98|11926.98|11926.98|11909.2|11909.2|0
1709041800000|2024-02-27 13:50:00|11926.29|11926.29|11929.08|11929.08|11929.08|11929.08|11924.87|11924.87|0
1709042100000|2024-02-27 13:55:00|11929.43|11929.43|11929.25|11929.25|11929.43|11929.43|11925.91|11925.91|0
1709042400000|2024-02-27 14:00:00|11929.55|11929.55|11921.01|11921.01|11930.07|11930.07|11919.07|11919.07|0
1709042700000|2024-02-27 14:05:00|11920.75|11920.75|11928.19|11928.19|11928.19|11928.19|11916.29|11916.29|0
1709043000000|2024-02-27 14:10:00|11925.82|11925.82|11917.49|11917.49|11925.98|11925.98|11917.49|11917.49|0
1709043300000|2024-02-27 14:15:00|11918.01|11918.01|11922.39|11922.39|11922.74|11922.74|11917.4|11917.4|0
1709043600000|2024-02-27 14:20:00|11920.02|11920.02|11921.37|11921.37|11921.37|11921.37|11913.8|11913.8|0
1709043900000|2024-02-27 14:25:00|11921.63|11921.63|11924.21|11924.21|11925.25|11925.25|11920.76|11920.76|0
1709044200000|2024-02-27 14:30:00|11924.92|11924.92|11922.8|11922.8|11934.23|11934.23|11920.43|11920.43|0
1709044500000|2024-02-27 14:35:00|11920.25|11920.25|11913.49|11913.49|11926.57|11926.57|11912.6|11912.6|0
1709044800000|2024-02-27 14:40:00|11915.86|11915.86|11919.81|11919.81|11919.81|11919.81|11912.34|11912.34|0
1709045100000|2024-02-27 14:45:00|11919.99|11919.99|11929.67|11929.67|11932.3|11932.3|11919.99|11919.99|0
1709045400000|2024-02-27 14:50:00|11929.85|11929.85|11937.02|11937.02|11937.11|11937.11|11924.59|11924.59|0
1709045700000|2024-02-27 14:55:00|11939.39|11939.39|11942.22|11942.22|11944.85|11944.85|11936.19|11936.19|0
1709046000000|2024-02-27 15:00:00|11944.59|11944.59|11945.61|11945.61|11950.2|11950.2|11942.89|11942.89|0
1709046300000|2024-02-27 15:05:00|11945.96|11945.96|11955.62|11955.62|11955.9|11955.9|11943.94|11943.94|0
1709046600000|2024-02-27 15:10:00|11955.28|11955.28|11963.37|11963.37|11963.47|11963.47|11954.59|11954.59|0
1709046900000|2024-02-27 15:15:00|11965.74|11965.74|11966.83|11966.83|11969.64|11969.64|11962.67|11962.67|0
1709047200000|2024-02-27 15:20:00|11969.2|11969.2|11965.01|11965.01|11969.2|11969.2|11965|11965|0
1709047500000|2024-02-27 15:25:00|11964.75|11964.75|11968.82|11968.82|11970.23|11970.23|11957.23|11957.23|0
1709047800000|2024-02-27 15:30:00|11968.56|11968.56|11977.96|11977.96|11977.96|11977.96|11968.3|11968.3|0
1709048100000|2024-02-27 15:35:00|11978.32|11978.32|11978.93|11978.93|11978.93|11978.93|11975.04|11975.04|0
1709048400000|2024-02-27 15:40:00|11979.29|11979.29|11968.99|11968.99|11979.66|11979.66|11968.81|11968.81|0
1709048700000|2024-02-27 15:45:00|11968.89|11968.89|11964.43|11964.43|11971.36|11971.36|11962.58|11962.58|0
1709049000000|2024-02-27 15:50:00|11964.34|11964.34|11965.14|11965.14|11968.57|11968.57|11964.34|11964.34|0
1709049300000|2024-02-27 15:55:00|11965.33|11965.33|11967.05|11967.05|11967.05|11967.05|11955.83|11955.83|0
1709049600000|2024-02-27 16:00:00|11967.15|11967.15|11962.38|11962.38|11967.58|11967.58|11962.38|11962.38|0
1709049900000|2024-02-27 16:05:00|11962.03|11962.03|11950.28|11950.28|11962.03|11962.03|11950.28|11950.28|0
1709050200000|2024-02-27 16:10:00|11950.02|11950.02|11944.84|11944.84|11955.02|11955.02|11944.84|11944.84|0
1709050500000|2024-02-27 16:15:00|11947.21|11947.21|11949.14|11949.14|11951.33|11951.33|11944.46|11944.46|0
1709050800000|2024-02-27 16:20:00|11948.88|11948.88|11949.45|11949.45|11949.8|11949.8|11942.45|11942.45|0
1709051100000|2024-02-27 16:25:00|11949.73|11949.73|11951.65|11951.65|11956.82|11956.82|11949.28|11949.28|0
1709108100000|2024-02-28 08:15:00|11958.66|11958.66|11960.92|11960.92|11960.92|11960.92|11952.34|11952.34|0
1709108400000|2024-02-28 08:20:00|11958.55|11958.55|11966.24|11966.24|11968.96|11968.96|11952.54|11952.54|0
1709108700000|2024-02-28 08:25:00|11963.87|11963.87|11971.12|11971.12|11976.42|11976.42|11963.87|11963.87|0
1709109000000|2024-02-28 08:30:00|11971.3|11971.3|11962.28|11962.28|11972.42|11972.42|11956.76|11956.76|0
1709109300000|2024-02-28 08:35:00|11964.65|11964.65|11965.39|11965.39|11965.69|11965.69|11959.65|11959.65|0
1709109600000|2024-02-28 08:40:00|11965.2|11965.2|11983.38|11983.38|11984.1|11984.1|11965.2|11965.2|0
1709109900000|2024-02-28 08:45:00|11981.01|11981.01|11990.27|11990.27|11997.46|11997.46|11978.98|11978.98|0
1709110200000|2024-02-28 08:50:00|11987.9|11987.9|11981.08|11981.08|11991.28|11991.28|11979.25|11979.25|0
1709110500000|2024-02-28 08:55:00|11978.71|11978.71|11970.78|11970.78|11979.66|11979.66|11970.43|11970.43|0
1709110800000|2024-02-28 09:00:00|11968.41|11968.41|11975.41|11975.41|11978.82|11978.82|11965.32|11965.32|0
1709111100000|2024-02-28 09:05:00|11975.67|11975.67|11969.26|11969.26|11982.26|11982.26|11969.26|11969.26|0
1709111400000|2024-02-28 09:10:00|11964.51|11964.51|11959.06|11959.06|11964.51|11964.51|11954.06|11954.06|0
1709111700000|2024-02-28 09:15:00|11961.43|11961.43|11972.25|11972.25|11972.25|11972.25|11956.66|11956.66|0
1709112000000|2024-02-28 09:20:00|11971.99|11971.99|11967.54|11967.54|11971.99|11971.99|11958.93|11958.93|0
1709112300000|2024-02-28 09:25:00|11965.17|11965.17|11952.47|11952.47|11966.95|11966.95|11952.47|11952.47|0
1709112600000|2024-02-28 09:30:00|11950.1|11950.1|11946|11946|11954.98|11954.98|11946|11946|0
1709112900000|2024-02-28 09:35:00|11946.18|11946.18|11959.73|11959.73|11960.26|11960.26|11946.18|11946.18|0
1709113200000|2024-02-28 09:40:00|11959.55|11959.55|11954.43|11954.43|11960.53|11960.53|11954.43|11954.43|0
1709113500000|2024-02-28 09:45:00|11954.33|11954.33|11957.85|11957.85|11959.34|11959.34|11952.13|11952.13|0
1709113800000|2024-02-28 09:50:00|11957.59|11957.59|11947.06|11947.06|11961.77|11961.77|11947.06|11947.06|0
1709114100000|2024-02-28 09:55:00|11946.77|11946.77|11949.78|11949.78|11954.34|11954.34|11942.26|11942.26|0
1709114400000|2024-02-28 10:00:00|11949.6|11949.6|11955.32|11955.32|11955.34|11955.34|11947.05|11947.05|0
1709114700000|2024-02-28 10:05:00|11955.85|11955.85|11949.26|11949.26|11955.85|11955.85|11946.54|11946.54|0
1709115000000|2024-02-28 10:10:00|11951.63|11951.63|11941.8|11941.8|11951.63|11951.63|11937.06|11937.06|0
1709115300000|2024-02-28 10:15:00|11942.06|11942.06|11937.15|11937.15|11942.77|11942.77|11937.15|11937.15|0
1709115600000|2024-02-28 10:20:00|11937.52|11937.52|11944.67|11944.67|11944.67|11944.67|11937.46|11937.46|0
1709115900000|2024-02-28 10:25:00|11944.41|11944.41|11944.2|11944.2|11944.74|11944.74|11942.15|11942.15|0
1709116200000|2024-02-28 10:30:00|11944.02|11944.02|11945.06|11945.06|11949.72|11949.72|11942.61|11942.61|0
1709116500000|2024-02-28 10:35:00|11945.13|11945.13|11951.73|11951.73|11952.26|11952.26|11944.54|11944.54|0
1709116800000|2024-02-28 10:40:00|11951.21|11951.21|11945.97|11945.97|11951.58|11951.58|11943.51|11943.51|0
1709117100000|2024-02-28 10:45:00|11943.6|11943.6|11947.23|11947.23|11947.65|11947.65|11943.18|11943.18|0
1709117400000|2024-02-28 10:50:00|11946.88|11946.88|11937.46|11937.46|11946.88|11946.88|11937.46|11937.46|0
1709117700000|2024-02-28 10:55:00|11937.81|11937.81|11942.25|11942.25|11944.62|11944.62|11937.81|11937.81|0
1709118000000|2024-02-28 11:00:00|11941.9|11941.9|11939.01|11939.01|11943.3|11943.3|11937.78|11937.78|0
1709118300000|2024-02-28 11:05:00|11936.64|11936.64|11933.83|11933.83|11937.97|11937.97|11930.68|11930.68|0
1709118600000|2024-02-28 11:10:00|11933.64|11933.64|11937.19|11937.19|11937.19|11937.19|11933.1|11933.1|0
1709118900000|2024-02-28 11:15:00|11939.56|11939.56|11938.51|11938.51|11942.46|11942.46|11938.51|11938.51|0
1709119200000|2024-02-28 11:20:00|11936.14|11936.14|11939.32|11939.32|11939.67|11939.67|11935.68|11935.68|0
1709119500000|2024-02-28 11:25:00|11939.06|11939.06|11936.42|11936.42|11939.06|11939.06|11936.25|11936.25|0
1709119800000|2024-02-28 11:30:00|11937.2|11937.2|11938.08|11938.08|11944.76|11944.76|11937.2|11937.2|0
1709120100000|2024-02-28 11:35:00|11937.82|11937.82|11940.45|11940.45|11944.23|11944.23|11935.8|11935.8|0
1709120400000|2024-02-28 11:40:00|11940.71|11940.71|11948|11948|11948.71|11948.71|11938.34|11938.34|0
1709120700000|2024-02-28 11:45:00|11947.82|11947.82|11937.3|11937.3|11947.82|11947.82|11937.3|11937.3|0
1709121000000|2024-02-28 11:50:00|11936.94|11936.94|11935.68|11935.68|11939.04|11939.04|11935.68|11935.68|0
1709121300000|2024-02-28 11:55:00|11935.5|11935.5|11933.55|11933.55|11935.75|11935.75|11930.37|11930.37|0
1709121600000|2024-02-28 12:00:00|11933.84|11933.84|11937.89|11937.89|11940.92|11940.92|11932.89|11932.89|0
1709121900000|2024-02-28 12:05:00|11937.63|11937.63|11929.07|11929.07|11937.63|11937.63|11929.07|11929.07|0
1709122200000|2024-02-28 12:10:00|11928.88|11928.88|11931.86|11931.86|11931.86|11931.86|11926.52|11926.52|0
1709122500000|2024-02-28 12:15:00|11929.49|11929.49|11933.62|11933.62|11933.62|11933.62|11929.15|11929.15|0
1709122800000|2024-02-28 12:20:00|11933.26|11933.26|11941.79|11941.79|11942.23|11942.23|11933.26|11933.26|0
1709123100000|2024-02-28 12:25:00|11941.61|11941.61|11938.87|11938.87|11943.81|11943.81|11938.87|11938.87|0
1709123400000|2024-02-28 12:30:00|11938.69|11938.69|11949.63|11949.63|11951.86|11951.86|11938.09|11938.09|0
1709123700000|2024-02-28 12:35:00|11952.01|11952.01|11950.77|11950.77|11953.5|11953.5|11950.77|11950.77|0
1709124000000|2024-02-28 12:40:00|11950.55|11950.55|11950.92|11950.92|11951.36|11951.36|11947.75|11947.75|0
1709124300000|2024-02-28 12:45:00|11951.44|11951.44|11953.96|11953.96|11954.15|11954.15|11948.27|11948.27|0
1709124600000|2024-02-28 12:50:00|11953.7|11953.7|11951.14|11951.14|11957.96|11957.96|11951.14|11951.14|0
1709124900000|2024-02-28 12:55:00|11948.77|11948.77|11951.4|11951.4|11951.4|11951.4|11947.39|11947.39|0
1709125200000|2024-02-28 13:00:00|11951.05|11951.05|11952.78|11952.78|11953.48|11953.48|11947.95|11947.95|0
1709125500000|2024-02-28 13:05:00|11953.12|11953.12|11957.92|11957.92|11957.92|11957.92|11950.47|11950.47|0
1709125800000|2024-02-28 13:10:00|11957.57|11957.57|11946.02|11946.02|11957.66|11957.66|11943.65|11943.65|0
1709126100000|2024-02-28 13:15:00|11943.65|11943.65|11940.21|11940.21|11943.65|11943.65|11939.07|11939.07|0
1709126400000|2024-02-28 13:20:00|11939.52|11939.52|11942.93|11942.93|11943.02|11943.02|11938.64|11938.64|0
1709126700000|2024-02-28 13:25:00|11942.58|11942.58|11933.53|11933.53|11942.58|11942.58|11933.53|11933.53|0
1709127000000|2024-02-28 13:30:00|11933.17|11933.17|11941.08|11941.08|11941.59|11941.59|11929.74|11929.74|0
1709127300000|2024-02-28 13:35:00|11941.43|11941.43|11937.84|11937.84|11943.8|11943.8|11937.84|11937.84|0
1709127600000|2024-02-28 13:40:00|11935.47|11935.47|11933.64|11933.64|11935.47|11935.47|11929.42|11929.42|0
1709127900000|2024-02-28 13:45:00|11933.86|11933.86|11927.63|11927.63|11933.86|11933.86|11925.95|11925.95|0
1709128200000|2024-02-28 13:50:00|11927.28|11927.28|11921.89|11921.89|11927.28|11927.28|11919.79|11919.79|0
1709128500000|2024-02-28 13:55:00|11921.53|11921.53|11925.49|11925.49|11927.77|11927.77|11918.47|11918.47|0
1709128800000|2024-02-28 14:00:00|11927.86|11927.86|11925.03|11925.03|11928.13|11928.13|11923.74|11923.74|0
1709129100000|2024-02-28 14:05:00|11927.4|11927.4|11929.45|11929.45|11930.75|11930.75|11926.28|11926.28|0
1709129400000|2024-02-28 14:10:00|11929.55|11929.55|11922.38|11922.38|11929.55|11929.55|11916.24|11916.24|0
1709129700000|2024-02-28 14:15:00|11922.01|11922.01|11922.19|11922.19|11927.23|11927.23|11920.13|11920.13|0
1709130000000|2024-02-28 14:20:00|11919.82|11919.82|11915.51|11915.51|11922.19|11922.19|11915.51|11915.51|0
1709130300000|2024-02-28 14:25:00|11915.33|11915.33|11919.32|11919.32|11922.13|11922.13|11915.29|11915.29|0
1709130600000|2024-02-28 14:30:00|11919.4|11919.4|11916.64|11916.64|11925.32|11925.32|11915.07|11915.07|0
1709130900000|2024-02-28 14:35:00|11917.16|11917.16|11923.2|11923.2|11927.52|11927.52|11917.16|11917.16|0
1709131200000|2024-02-28 14:40:00|11923.38|11923.38|11925.19|11925.19|11930.49|11930.49|11922.65|11922.65|0
1709131500000|2024-02-28 14:45:00|11925.37|11925.37|11907.48|11907.48|11925.72|11925.72|11907.48|11907.48|0
1709131800000|2024-02-28 14:50:00|11906.44|11906.44|11901.03|11901.03|11907.05|11907.05|11898.98|11898.98|0
1709132100000|2024-02-28 14:55:00|11900.93|11900.93|11895.33|11895.33|11901.63|11901.63|11894.98|11894.98|0
1709132400000|2024-02-28 15:00:00|11894.96|11894.96|11898.08|11898.08|11901.24|11901.24|11892.6|11892.6|0
1709132700000|2024-02-28 15:05:00|11895.71|11895.71|11893.3|11893.3|11897.8|11897.8|11892.39|11892.39|0
1709133000000|2024-02-28 15:10:00|11893.56|11893.56|11898.06|11898.06|11900.73|11900.73|11893.04|11893.04|0
1709133300000|2024-02-28 15:15:00|11897.54|11897.54|11893.91|11893.91|11899.09|11899.09|11893.84|11893.84|0
1709133600000|2024-02-28 15:20:00|11893.98|11893.98|11894.95|11894.95|11900.1|11900.1|11893.69|11893.69|0
1709133900000|2024-02-28 15:25:00|11894.6|11894.6|11896.49|11896.49|11896.67|11896.67|11892.23|11892.23|0
1709134200000|2024-02-28 15:30:00|11896.14|11896.14|11892.8|11892.8|11897.98|11897.98|11890.62|11890.62|0
1709134500000|2024-02-28 15:35:00|11892.62|11892.62|11891.87|11891.87|11892.62|11892.62|11889.42|11889.42|0
1709134800000|2024-02-28 15:40:00|11894.24|11894.24|11895.24|11895.24|11900.55|11900.55|11894.24|11894.24|0
1709135100000|2024-02-28 15:45:00|11892.86|11892.86|11891.87|11891.87|11894.46|11894.46|11889.43|11889.43|0
1709135400000|2024-02-28 15:50:00|11892.05|11892.05|11885.02|11885.02|11894.11|11894.11|11881.42|11881.42|0
1709135700000|2024-02-28 15:55:00|11887.39|11887.39|11888.79|11888.79|11891.64|11891.64|11887.05|11887.05|0
1709136000000|2024-02-28 16:00:00|11888.27|11888.27|11891.89|11891.89|11894.26|11894.26|11885.55|11885.55|0
1709136300000|2024-02-28 16:05:00|11894.26|11894.26|11902.33|11902.33|11904.7|11904.7|11893.74|11893.74|0
1709136600000|2024-02-28 16:10:00|11902.51|11902.51|11909.4|11909.4|11909.4|11909.4|11902.42|11902.42|0
1709136900000|2024-02-28 16:15:00|11909.58|11909.58|11901.08|11901.08|11910.11|11910.11|11900.52|11900.52|0
1709137200000|2024-02-28 16:20:00|11903.45|11903.45|11901.39|11901.39|11905.09|11905.09|11901|11901|0
1709137500000|2024-02-28 16:25:00|11901.61|11901.61|11884.88|11884.88|11901.95|11901.95|11883.92|11883.92|0
1709194500000|2024-02-29 08:15:00|11903.62|11903.62|11924.7|11924.7|11925.74|11925.74|11903.62|11903.62|0
1709194800000|2024-02-29 08:20:00|11922.33|11922.33|11925.89|11925.89|11926.15|11926.15|11911.95|11911.95|0
1709195100000|2024-02-29 08:25:00|11927.19|11927.19|11934.42|11934.42|11938.26|11938.26|11925.52|11925.52|0
1709195400000|2024-02-29 08:30:00|11934.16|11934.16|11938.6|11938.6|11946.06|11946.06|11933.27|11933.27|0
1709195700000|2024-02-29 08:35:00|11936.23|11936.23|11934.84|11934.84|11936.23|11936.23|11927.96|11927.96|0
1709196000000|2024-02-29 08:40:00|11939.58|11939.58|11930.93|11930.93|11939.58|11939.58|11928.57|11928.57|0
1709196300000|2024-02-29 08:45:00|11935.67|11935.67|11928.49|11928.49|11935.94|11935.94|11928.13|11928.13|0
1709196600000|2024-02-29 08:50:00|11933.23|11933.23|11936.93|11936.93|11937.28|11937.28|11931.74|11931.74|0
1709196900000|2024-02-29 08:55:00|11936.57|11936.57|11931.36|11931.36|11939.37|11939.37|11930.89|11930.89|0
1709197200000|2024-02-29 09:00:00|11931.72|11931.72|11926.58|11926.58|11934.63|11934.63|11926.58|11926.58|0
1709197500000|2024-02-29 09:05:00|11924.21|11924.21|11922.89|11922.89|11925.44|11925.44|11920.11|11920.11|0
1709197800000|2024-02-29 09:10:00|11922.45|11922.45|11921.72|11921.72|11923.04|11923.04|11919.35|11919.35|0
1709198100000|2024-02-29 09:15:00|11921.63|11921.63|11911.13|11911.13|11922.5|11922.5|11911.13|11911.13|0
1709198400000|2024-02-29 09:20:00|11906.39|11906.39|11903.09|11903.09|11906.39|11906.39|11899.04|11899.04|0
1709198700000|2024-02-29 09:25:00|11902.83|11902.83|11900.98|11900.98|11905.18|11905.18|11899.04|11899.04|0
1709199000000|2024-02-29 09:30:00|11900.62|11900.62|11895.09|11895.09|11901.85|11901.85|11895.09|11895.09|0
1709199300000|2024-02-29 09:35:00|11897.46|11897.46|11904.33|11904.33|11904.33|11904.33|11897.2|11897.2|0
1709199600000|2024-02-29 09:40:00|11901.96|11901.96|11897.31|11897.31|11901.96|11901.96|11896.96|11896.96|0
1709199900000|2024-02-29 09:45:00|11896.96|11896.96|11905.25|11905.25|11907.98|11907.98|11896.96|11896.96|0
1709200200000|2024-02-29 09:50:00|11905.51|11905.51|11903.09|11903.09|11905.72|11905.72|11902.73|11902.73|0
1709200500000|2024-02-29 09:55:00|11905.46|11905.46|11907.11|11907.11|11911.97|11911.97|11905.46|11905.46|0
1709200800000|2024-02-29 10:00:00|11909.48|11909.48|11905.69|11905.69|11909.65|11909.65|11899.91|11899.91|0
1709201100000|2024-02-29 10:05:00|11905.34|11905.34|11899.38|11899.38|11905.34|11905.34|11899.12|11899.12|0
1709201400000|2024-02-29 10:10:00|11899.56|11899.56|11898.67|11898.67|11904.72|11904.72|11897.61|11897.61|0
1709201700000|2024-02-29 10:15:00|11901.04|11901.04|11899.68|11899.68|11901.65|11901.65|11896.1|11896.1|0
1709202000000|2024-02-29 10:20:00|11899.94|11899.94|11907.65|11907.65|11911.27|11911.27|11897.85|11897.85|0
1709202300000|2024-02-29 10:25:00|11907.29|11907.29|11916.77|11916.77|11916.77|11916.77|11905.82|11905.82|0
1709202600000|2024-02-29 10:30:00|11919.14|11919.14|11925.72|11925.72|11927.04|11927.04|11916.77|11916.77|0
1709202900000|2024-02-29 10:35:00|11928.09|11928.09|11931.09|11931.09|11931.16|11931.16|11925.55|11925.55|0
1709203200000|2024-02-29 10:40:00|11930.91|11930.91|11935.49|11935.49|11935.49|11935.49|11923.02|11923.02|0
1709203500000|2024-02-29 10:45:00|11935.84|11935.84|11945.57|11945.57|11945.57|11945.57|11935.32|11935.32|0
1709203800000|2024-02-29 10:50:00|11945.48|11945.48|11941|11941|11945.48|11945.48|11938.09|11938.09|0
1709204100000|2024-02-29 10:55:00|11938.63|11938.63|11950.74|11950.74|11951.09|11951.09|11938.63|11938.63|0
1709204400000|2024-02-29 11:00:00|11953.11|11953.11|11958.72|11958.72|11959.96|11959.96|11953.11|11953.11|0
1709204700000|2024-02-29 11:05:00|11958.54|11958.54|11958.65|11958.65|11958.65|11958.65|11950.56|11950.56|0
1709205000000|2024-02-29 11:10:00|11959|11959|11959.96|11959.96|11962.07|11962.07|11958.13|11958.13|0
1709205300000|2024-02-29 11:15:00|11962.33|11962.33|11956.34|11956.34|11964.71|11964.71|11953.97|11953.97|0
1709205600000|2024-02-29 11:20:00|11956.16|11956.16|11954.48|11954.48|11956.16|11956.16|11951.76|11951.76|0
1709205900000|2024-02-29 11:25:00|11956.85|11956.85|11957.56|11957.56|11957.74|11957.74|11956.85|11956.85|0
1709206200000|2024-02-29 11:30:00|11957.2|11957.2|11961.16|11961.16|11961.16|11961.16|11954.66|11954.66|0
1709206500000|2024-02-29 11:35:00|11963.53|11963.53|11965.37|11965.37|11967.74|11967.74|11953|11953|0
1709206800000|2024-02-29 11:40:00|11963|11963|11964.01|11964.01|11964.01|11964.01|11961|11961|0
1709207100000|2024-02-29 11:45:00|11959.26|11959.26|11959.1|11959.1|11964.99|11964.99|11955.16|11955.16|0
1709207400000|2024-02-29 11:50:00|11959.45|11959.45|11966.14|11966.14|11966.14|11966.14|11959.45|11959.45|0
1709207700000|2024-02-29 11:55:00|11963.77|11963.77|11970|11970|11971.33|11971.33|11963.59|11963.59|0
1709208000000|2024-02-29 12:00:00|11969.91|11969.91|11965.68|11965.68|11970.09|11970.09|11962.98|11962.98|0
1709208300000|2024-02-29 12:05:00|11965.86|11965.86|11968.23|11968.23|11968.58|11968.58|11965.17|11965.17|0
1709208600000|2024-02-29 12:10:00|11970.6|11970.6|11967.24|11967.24|11972.95|11972.95|11967.24|11967.24|0
1709208900000|2024-02-29 12:15:00|11967.16|11967.16|11963.32|11963.32|11967.5|11967.5|11961.22|11961.22|0
1709209200000|2024-02-29 12:20:00|11963.14|11963.14|11963.62|11963.62|11965.29|11965.29|11960.5|11960.5|0
1709209500000|2024-02-29 12:25:00|11963.71|11963.71|11971.09|11971.09|11971.09|11971.09|11963.71|11963.71|0
1709209800000|2024-02-29 12:30:00|11971.45|11971.45|11963.71|11963.71|11971.45|11971.45|11963.71|11963.71|0
1709210100000|2024-02-29 12:35:00|11963.89|11963.89|11968.13|11968.13|11968.31|11968.31|11963.89|11963.89|0
1709210400000|2024-02-29 12:40:00|11968.03|11968.03|11963.39|11963.39|11968.13|11968.13|11963.39|11963.39|0
1709210700000|2024-02-29 12:45:00|11963.57|11963.57|11963.9|11963.9|11969.01|11969.01|11963.57|11963.57|0
1709211000000|2024-02-29 12:50:00|11966.27|11966.27|11963.63|11963.63|11966.27|11966.27|11963.63|11963.63|0
1709211300000|2024-02-29 12:55:00|11966|11966|11961.2|11961.2|11969.01|11969.01|11961.2|11961.2|0
1709211600000|2024-02-29 13:00:00|11961.55|11961.55|11959.99|11959.99|11964.03|11964.03|11957.64|11957.64|0
1709211900000|2024-02-29 13:05:00|11959.64|11959.64|11963.41|11963.41|11967.63|11967.63|11959.64|11959.64|0
1709212200000|2024-02-29 13:10:00|11963.6|11963.6|11958.42|11958.42|11964.29|11964.29|11958.16|11958.16|0
1709212500000|2024-02-29 13:15:00|11956.05|11956.05|11960.79|11960.79|11963.16|11963.16|11955.87|11955.87|0
1709212800000|2024-02-29 13:20:00|11960.7|11960.7|11964.59|11964.59|11964.67|11964.67|11959.49|11959.49|0
1709213100000|2024-02-29 13:25:00|11964.85|11964.85|11963.2|11963.2|11965.11|11965.11|11963.2|11963.2|0
1709213400000|2024-02-29 13:30:00|11965.57|11965.57|11977.84|11977.84|11981.72|11981.72|11965.22|11965.22|0
1709213700000|2024-02-29 13:35:00|11977.49|11977.49|11975.39|11975.39|11982.95|11982.95|11974.86|11974.86|0
1709214000000|2024-02-29 13:40:00|11973.02|11973.02|11964.16|11964.16|11974.84|11974.84|11963.62|11963.62|0
1709214300000|2024-02-29 13:45:00|11964.23|11964.23|11951.3|11951.3|11964.23|11964.23|11951.3|11951.3|0
1709214600000|2024-02-29 13:50:00|11950.94|11950.94|11946.01|11946.01|11953.06|11953.06|11946.01|11946.01|0
1709214900000|2024-02-29 13:55:00|11945.66|11945.66|11940.56|11940.56|11945.66|11945.66|11940.38|11940.38|0
1709215200000|2024-02-29 14:00:00|11940.91|11940.91|11951.16|11951.16|11951.16|11951.16|11940.39|11940.39|0
1709215500000|2024-02-29 14:05:00|11951.24|11951.24|11962.15|11962.15|11962.15|11962.15|11951.24|11951.24|0
1709215800000|2024-02-29 14:10:00|11962.5|11962.5|11961.12|11961.12|11965.83|11965.83|11959.87|11959.87|0
1709216100000|2024-02-29 14:15:00|11961.38|11961.38|11957.44|11957.44|11961.38|11961.38|11952.78|11952.78|0
1709216400000|2024-02-29 14:20:00|11959.81|11959.81|11960.89|11960.89|11962.35|11962.35|11958.17|11958.17|0
1709216700000|2024-02-29 14:25:00|11958.52|11958.52|11970.76|11970.76|11971.98|11971.98|11958.52|11958.52|0
1709217000000|2024-02-29 14:30:00|11968.39|11968.39|11951.05|11951.05|11968.91|11968.91|11946.83|11946.83|0
1709217300000|2024-02-29 14:35:00|11954.14|11954.14|11949.49|11949.49|11958.99|11958.99|11949.14|11949.14|0
1709217600000|2024-02-29 14:40:00|11949.67|11949.67|11945.61|11945.61|11951.68|11951.68|11943.24|11943.24|0
1709217900000|2024-02-29 14:45:00|11945.35|11945.35|11947.9|11947.9|11954.06|11954.06|11940.37|11940.37|0
1709218200000|2024-02-29 14:50:00|11950.28|11950.28|11947.74|11947.74|11950.99|11950.99|11941.42|11941.42|0
1709218500000|2024-02-29 14:55:00|11950.11|11950.11|11958.92|11958.92|11959.53|11959.53|11950.11|11950.11|0
1709218800000|2024-02-29 15:00:00|11956.54|11956.54|11963.85|11963.85|11963.85|11963.85|11954.17|11954.17|0
1709219100000|2024-02-29 15:05:00|11963.59|11963.59|11943.87|11943.87|11963.59|11963.59|11942.8|11942.8|0
1709219400000|2024-02-29 15:10:00|11943.52|11943.52|11935.01|11935.01|11943.52|11943.52|11931.94|11931.94|0
1709219700000|2024-02-29 15:15:00|11932.64|11932.64|11943.82|11943.82|11943.82|11943.82|11931.44|11931.44|0
1709220000000|2024-02-29 15:20:00|11941.45|11941.45|11940.76|11940.76|11944.43|11944.43|11939.6|11939.6|0
1709220300000|2024-02-29 15:25:00|11941.02|11941.02|11950.24|11950.24|11952.69|11952.69|11938.48|11938.48|0
1709220600000|2024-02-29 15:30:00|11949.98|11949.98|11949.02|11949.02|11950.52|11950.52|11945.18|11945.18|0
1709220900000|2024-02-29 15:35:00|11948.93|11948.93|11965.55|11965.55|11965.55|11965.55|11948.67|11948.67|0
1709221200000|2024-02-29 15:40:00|11963.18|11963.18|11961.45|11961.45|11964.21|11964.21|11952.99|11952.99|0
1709221500000|2024-02-29 15:45:00|11961.27|11961.27|11959.02|11959.02|11961.27|11961.27|11954.34|11954.34|0
1709221800000|2024-02-29 15:50:00|11959.36|11959.36|11959.71|11959.71|11962.52|11962.52|11957.52|11957.52|0
1709222100000|2024-02-29 15:55:00|11959.93|11959.93|11960.86|11960.86|11960.86|11960.86|11956.31|11956.31|0
1709222400000|2024-02-29 16:00:00|11960.52|11960.52|11951.78|11951.78|11960.52|11960.52|11949.5|11949.5|0
1709222700000|2024-02-29 16:05:00|11952.13|11952.13|11966.8|11966.8|11966.8|11966.8|11951.95|11951.95|0
1709223000000|2024-02-29 16:10:00|11964.43|11964.43|11970.6|11970.6|11970.77|11970.77|11962.53|11962.53|0
1709223300000|2024-02-29 16:15:00|11968.22|11968.22|11971.27|11971.27|11974.07|11974.07|11968.14|11968.14|0
1709223600000|2024-02-29 16:20:00|11971.45|11971.45|11965.92|11965.92|11971.45|11971.45|11965.65|11965.65|0
1709223900000|2024-02-29 16:25:00|11963.54|11963.54|11949.57|11949.57|11963.54|11963.54|11949.39|11949.39|0
1709280900000|2024-03-01 08:15:00|11954.98|11954.98|11951.25|11951.25|11967.4|11967.4|11951.25|11951.25|0
1709281200000|2024-03-01 08:20:00|11944.14|11944.14|11930.11|11930.11|11946.86|11946.86|11924.52|11924.52|0
1709281500000|2024-03-01 08:25:00|11929.83|11929.83|11938.38|11938.38|11939.37|11939.37|11911.71|11911.71|0
1709281800000|2024-03-01 08:30:00|11937.34|11937.34|11916.66|11916.66|11937.43|11937.43|11915.34|11915.34|0
1709282100000|2024-03-01 08:35:00|11917.7|11917.7|11906.81|11906.81|11917.7|11917.7|11898.09|11898.09|0
1709282400000|2024-03-01 08:40:00|11900.64|11900.64|11913.2|11913.2|11921.88|11921.88|11898.27|11898.27|0
1709282700000|2024-03-01 08:45:00|11913.56|11913.56|11891.93|11891.93|11918.47|11918.47|11887.8|11887.8|0
1709283000000|2024-03-01 08:50:00|11891.84|11891.84|11897.35|11897.35|11901.95|11901.95|11888.84|11888.84|0
1709283300000|2024-03-01 08:55:00|11894.98|11894.98|11903.65|11903.65|11904.4|11904.4|11885.09|11885.09|0
1709283600000|2024-03-01 09:00:00|11904.21|11904.21|11936.98|11936.98|11936.98|11936.98|11904.21|11904.21|0
1709283900000|2024-03-01 09:05:00|11944.09|11944.09|11964.98|11964.98|11964.98|11964.98|11941.09|11941.09|0
1709284200000|2024-03-01 09:10:00|11964.7|11964.7|11955.73|11955.73|11974|11974|11955.38|11955.38|0
1709284500000|2024-03-01 09:15:00|11956.18|11956.18|11962.32|11962.32|11971.49|11971.49|11948.8|11948.8|0
1709284800000|2024-03-01 09:20:00|11961.94|11961.94|11971.8|11971.8|11971.8|11971.8|11961.94|11961.94|0
1709285100000|2024-03-01 09:25:00|11969.43|11969.43|11966.91|11966.91|11969.43|11969.43|11958.05|11958.05|0
1709285400000|2024-03-01 09:30:00|11966.65|11966.65|11983.12|11983.12|11983.85|11983.85|11966.49|11966.49|0
1709285700000|2024-03-01 09:35:00|11980.75|11980.75|11985.23|11985.23|11988.05|11988.05|11979.67|11979.67|0
1709286000000|2024-03-01 09:40:00|11984.95|11984.95|11992.99|11992.99|11993.53|11993.53|11984.86|11984.86|0
1709286300000|2024-03-01 09:45:00|11993.36|11993.36|11977.56|11977.56|11997.32|11997.32|11976.85|11976.85|0
1709286600000|2024-03-01 09:50:00|11978.08|11978.08|11965.26|11965.26|11980.73|11980.73|11965.26|11965.26|0
1709286900000|2024-03-01 09:55:00|11965|11965|11965.24|11965.24|11973.25|11973.25|11964.82|11964.82|0
1709287200000|2024-03-01 10:00:00|11963.81|11963.81|11941.22|11941.22|11963.81|11963.81|11936.74|11936.74|0
1709287500000|2024-03-01 10:05:00|11940.96|11940.96|11930.75|11930.75|11947.33|11947.33|11921.33|11921.33|0
1709287800000|2024-03-01 10:10:00|11931.21|11931.21|11909.94|11909.94|11931.21|11931.21|11907.57|11907.57|0
1709288100000|2024-03-01 10:15:00|11910.84|11910.84|11896.59|11896.59|11910.84|11910.84|11889.39|11889.39|0
1709288400000|2024-03-01 10:20:00|11896.42|11896.42|11896.24|11896.24|11899.55|11899.55|11888.3|11888.3|0
1709288700000|2024-03-01 10:25:00|11895.63|11895.63|11904.56|11904.56|11907.45|11907.45|11894.39|11894.39|0
1709289000000|2024-03-01 10:30:00|11905.81|11905.81|11913.71|11913.71|11922.14|11922.14|11905.81|11905.81|0
1709289300000|2024-03-01 10:35:00|11914.4|11914.4|11923.88|11923.88|11924.25|11924.25|11912.44|11912.44|0
1709289600000|2024-03-01 10:40:00|11921.51|11921.51|11920.22|11920.22|11924.22|11924.22|11918.08|11918.08|0
1709289900000|2024-03-01 10:45:00|11920.93|11920.93|11914.21|11914.21|11922.88|11922.88|11912.31|11912.31|0
1709290200000|2024-03-01 10:50:00|11914.75|11914.75|11921.77|11921.77|11922.03|11922.03|11914.2|11914.2|0
1709290500000|2024-03-01 10:55:00|11921.95|11921.95|11922.55|11922.55|11924.93|11924.93|11918.03|11918.03|0
1709290800000|2024-03-01 11:00:00|11922.47|11922.47|11932.53|11932.53|11936.04|11936.04|11922.47|11922.47|0
1709291100000|2024-03-01 11:05:00|11933.57|11933.57|11938.77|11938.77|11938.77|11938.77|11933.39|11933.39|0
1709291400000|2024-03-01 11:10:00|11939.46|11939.46|11949.15|11949.15|11952.39|11952.39|11939.46|11939.46|0
1709291700000|2024-03-01 11:15:00|11949.51|11949.51|11947.77|11947.77|11952.03|11952.03|11947.59|11947.59|0
1709292000000|2024-03-01 11:20:00|11948.85|11948.85|11931.38|11931.38|11948.94|11948.94|11928.22|11928.22|0
1709292300000|2024-03-01 11:25:00|11931.12|11931.12|11908.66|11908.66|11934.77|11934.77|11908.66|11908.66|0
1709292600000|2024-03-01 11:30:00|11909.01|11909.01|11895.54|11895.54|11911.21|11911.21|11889.61|11889.61|0
1709292900000|2024-03-01 11:35:00|11895.89|11895.89|11909.08|11909.08|11909.79|11909.79|11895.89|11895.89|0
1709293200000|2024-03-01 11:40:00|11909.44|11909.44|11911.11|11911.11|11912.66|11912.66|11901.61|11901.61|0
1709293500000|2024-03-01 11:45:00|11908.74|11908.74|11919.41|11919.41|11924.15|11924.15|11908.74|11908.74|0
1709293800000|2024-03-01 11:50:00|11919.32|11919.32|11919.87|11919.87|11921.39|11921.39|11915.96|11915.96|0
1709294100000|2024-03-01 11:55:00|11920.04|11920.04|11922.76|11922.76|11922.76|11922.76|11917.29|11917.29|0
1709294400000|2024-03-01 12:00:00|11922.85|11922.85|11915.29|11915.29|11922.85|11922.85|11909.92|11909.92|0
1709294700000|2024-03-01 12:05:00|11914.77|11914.77|11914.72|11914.72|11920.44|11920.44|11913.88|11913.88|0
1709295000000|2024-03-01 12:10:00|11913.12|11913.12|11920.35|11920.35|11921.24|11921.24|11912.78|11912.78|0
1709295300000|2024-03-01 12:15:00|11917.98|11917.98|11916.14|11916.14|11920.41|11920.41|11914.9|11914.9|0
1709295600000|2024-03-01 12:20:00|11916.05|11916.05|11898.34|11898.34|11916.05|11916.05|11895.78|11895.78|0
1709295900000|2024-03-01 12:25:00|11895.97|11895.97|11878.6|11878.6|11895.97|11895.97|11874.51|11874.51|0
1709296200000|2024-03-01 12:30:00|11878.25|11878.25|11897.66|11897.66|11900.31|11900.31|11875.17|11875.17|0
1709296500000|2024-03-01 12:35:00|11900.03|11900.03|11908.37|11908.37|11909.06|11909.06|11900.03|11900.03|0
1709296800000|2024-03-01 12:40:00|11906|11906|11903.85|11903.85|11907.37|11907.37|11902.1|11902.1|0
1709297100000|2024-03-01 12:45:00|11906.22|11906.22|11913.93|11913.93|11917.29|11917.29|11901.93|11901.93|0
1709297400000|2024-03-01 12:50:00|11911.56|11911.56|11920.74|11920.74|11921.53|11921.53|11908.65|11908.65|0
1709297700000|2024-03-01 12:55:00|11923.11|11923.11|11921.75|11921.75|11927.85|11927.85|11919.94|11919.94|0
1709298000000|2024-03-01 13:00:00|11921.57|11921.57|11916.86|11916.86|11921.57|11921.57|11916.77|11916.77|0
1709298300000|2024-03-01 13:05:00|11919.23|11919.23|11909.93|11909.93|11919.23|11919.23|11909.93|11909.93|0
1709298600000|2024-03-01 13:10:00|11905.19|11905.19|11909.45|11909.45|11914.1|11914.1|11902.82|11902.82|0
1709298900000|2024-03-01 13:15:00|11911.82|11911.82|11902.06|11902.06|11911.82|11911.82|11902.06|11902.06|0
1709299200000|2024-03-01 13:20:00|11901.87|11901.87|11891.85|11891.85|11905.42|11905.42|11891.85|11891.85|0
1709299500000|2024-03-01 13:25:00|11891.47|11891.47|11894.66|11894.66|11894.66|11894.66|11887.67|11887.67|0
1709299800000|2024-03-01 13:30:00|11895.19|11895.19|11903.3|11903.3|11903.56|11903.56|11891.71|11891.71|0
1709300100000|2024-03-01 13:35:00|11903.56|11903.56|11883.34|11883.34|11903.56|11903.56|11881.93|11881.93|0
1709300400000|2024-03-01 13:40:00|11883.6|11883.6|11881.95|11881.95|11883.6|11883.6|11872.84|11872.84|0
1709300700000|2024-03-01 13:45:00|11881.65|11881.65|11880.78|11880.78|11883.95|11883.95|11878.67|11878.67|0
1709301000000|2024-03-01 13:50:00|11881.85|11881.85|11886.41|11886.41|11886.41|11886.41|11879.34|11879.34|0
1709301300000|2024-03-01 13:55:00|11886.06|11886.06|11881.99|11881.99|11886.06|11886.06|11873.86|11873.86|0
1709301600000|2024-03-01 14:00:00|11879.62|11879.62|11894.8|11894.8|11896.68|11896.68|11879.01|11879.01|0
1709301900000|2024-03-01 14:05:00|11895.69|11895.69|11913.47|11913.47|11913.47|11913.47|11895.69|11895.69|0
1709302200000|2024-03-01 14:10:00|11914.37|11914.37|11907.8|11907.8|11919.89|11919.89|11907.8|11907.8|0
1709302500000|2024-03-01 14:15:00|11905.43|11905.43|11887.86|11887.86|11905.43|11905.43|11883.93|11883.93|0
1709302800000|2024-03-01 14:20:00|11888.38|11888.38|11886.7|11886.7|11889.91|11889.91|11881.01|11881.01|0
1709303100000|2024-03-01 14:25:00|11884.33|11884.33|11886.57|11886.57|11887.25|11887.25|11881.61|11881.61|0
1709303400000|2024-03-01 14:30:00|11886.83|11886.83|11918|11918|11918|11918|11881.99|11881.99|0
1709303700000|2024-03-01 14:35:00|11918.45|11918.45|11903.32|11903.32|11918.6|11918.6|11894.28|11894.28|0
1709304000000|2024-03-01 14:40:00|11904.21|11904.21|11889.92|11889.92|11904.38|11904.38|11889.92|11889.92|0
1709304300000|2024-03-01 14:45:00|11890.44|11890.44|11879.59|11879.59|11899.57|11899.57|11879.55|11879.55|0
1709304600000|2024-03-01 14:50:00|11878.25|11878.25|11854.52|11854.52|11879.83|11879.83|11854.52|11854.52|0
1709304900000|2024-03-01 14:55:00|11854.29|11854.29|11852.75|11852.75|11856.68|11856.68|11843.51|11843.51|0
1709305200000|2024-03-01 15:00:00|11859.86|11859.86|11872.28|11872.28|11877.02|11877.02|11859.86|11859.86|0
1709305500000|2024-03-01 15:05:00|11872.54|11872.54|11891.71|11891.71|11894.24|11894.24|11870.17|11870.17|0
1709305800000|2024-03-01 15:10:00|11892.15|11892.15|11903.86|11903.86|11904.31|11904.31|11892.15|11892.15|0
1709306100000|2024-03-01 15:15:00|11904.08|11904.08|11906.41|11906.41|11912.16|11912.16|11903.41|11903.41|0
1709306400000|2024-03-01 15:20:00|11906.86|11906.86|11893.86|11893.86|11909.23|11909.23|11893.39|11893.39|0
1709306700000|2024-03-01 15:25:00|11894.14|11894.14|11904.65|11904.65|11904.65|11904.65|11894.14|11894.14|0
1709307000000|2024-03-01 15:30:00|11902.28|11902.28|11904.37|11904.37|11908.78|11908.78|11899.12|11899.12|0
1709307300000|2024-03-01 15:35:00|11904.08|11904.08|11906.65|11906.65|11914.47|11914.47|11904.01|11904.01|0
1709307600000|2024-03-01 15:40:00|11906.56|11906.56|11911.38|11911.38|11911.73|11911.73|11906.56|11906.56|0
1709307900000|2024-03-01 15:45:00|11911.12|11911.12|11920.9|11920.9|11923.27|11923.27|11911.12|11911.12|0
1709308200000|2024-03-01 15:50:00|11921.09|11921.09|11928.95|11928.95|11928.95|11928.95|11921.09|11921.09|0
1709308500000|2024-03-01 15:55:00|11928.69|11928.69|11929.92|11929.92|11929.92|11929.92|11922.27|11922.27|0
1709308800000|2024-03-01 16:00:00|11930.27|11930.27|11927.66|11927.66|11932.85|11932.85|11921.87|11921.87|0
1709309100000|2024-03-01 16:05:00|11927.57|11927.57|11926.71|11926.71|11930.02|11930.02|11921.07|11921.07|0
1709309400000|2024-03-01 16:10:00|11926.86|11926.86|11915.26|11915.26|11928.95|11928.95|11915.19|11915.19|0
1709309700000|2024-03-01 16:15:00|11915.52|11915.52|11916.87|11916.87|11921.27|11921.27|11913.15|11913.15|0
1709310000000|2024-03-01 16:20:00|11916.94|11916.94|11919.1|11919.1|11919.66|11919.66|11914.57|11914.57|0
1709310300000|2024-03-01 16:25:00|11918.84|11918.84|11928.18|11928.18|11928.18|11928.18|11918.39|11918.39|0
1709540100000|2024-03-04 08:15:00|11885.42|11885.42|11888.44|11888.44|11888.68|11888.68|11875.08|11875.08|0
1709540400000|2024-03-04 08:20:00|11886.07|11886.07|11887.25|11887.25|11893.69|11893.69|11881.01|11881.01|0
1709540700000|2024-03-04 08:25:00|11886.9|11886.9|11894.1|11894.1|11898.64|11898.64|11886.46|11886.46|0
1709541000000|2024-03-04 08:30:00|11896.47|11896.47|11901.25|11901.25|11901.25|11901.25|11877.72|11877.72|0
1709541300000|2024-03-04 08:35:00|11900.81|11900.81|11900.68|11900.68|11904.54|11904.54|11900.36|11900.36|0
1709541600000|2024-03-04 08:40:00|11900.24|11900.24|11884.74|11884.74|11900.24|11900.24|11884.22|11884.22|0
1709541900000|2024-03-04 08:45:00|11884.04|11884.04|11880.25|11880.25|11884.98|11884.98|11876.37|11876.37|0
1709542200000|2024-03-04 08:50:00|11882.62|11882.62|11890.85|11890.85|11890.85|11890.85|11880.51|11880.51|0
1709542500000|2024-03-04 08:55:00|11890.5|11890.5|11884.13|11884.13|11891.07|11891.07|11881.95|11881.95|0
1709542800000|2024-03-04 09:00:00|11883.85|11883.85|11890.53|11890.53|11890.97|11890.97|11883.41|11883.41|0
1709543100000|2024-03-04 09:05:00|11888.16|11888.16|11890.73|11890.73|11894.82|11894.82|11886.67|11886.67|0
1709543400000|2024-03-04 09:10:00|11890.21|11890.21|11887.44|11887.44|11892.6|11892.6|11883.12|11883.12|0
1709543700000|2024-03-04 09:15:00|11888.48|11888.48|11889.98|11889.98|11889.98|11889.98|11880.23|11880.23|0
1709544000000|2024-03-04 09:20:00|11890.33|11890.33|11894.48|11894.48|11894.48|11894.48|11885.83|11885.83|0
1709544300000|2024-03-04 09:25:00|11894.3|11894.3|11886.39|11886.39|11894.3|11894.3|11886.02|11886.02|0
1709544600000|2024-03-04 09:30:00|11891.13|11891.13|11890.31|11890.31|11892.39|11892.39|11889.37|11889.37|0
1709544900000|2024-03-04 09:35:00|11890.22|11890.22|11891.41|11891.41|11892.53|11892.53|11890.22|11890.22|0
1709545200000|2024-03-04 09:40:00|11893.78|11893.78|11898.36|11898.36|11899.69|11899.69|11893.78|11893.78|0
1709545500000|2024-03-04 09:45:00|11898.02|11898.02|11902.33|11902.33|11902.33|11902.33|11895.65|11895.65|0
1709545800000|2024-03-04 09:50:00|11904.71|11904.71|11909.64|11909.64|11910.97|11910.97|11904.71|11904.71|0
1709546100000|2024-03-04 09:55:00|11910.17|11910.17|11906.88|11906.88|11911.51|11911.51|11906.49|11906.49|0
1709546400000|2024-03-04 10:00:00|11905.58|11905.58|11902.78|11902.78|11910.01|11910.01|11902.78|11902.78|0
1709546700000|2024-03-04 10:05:00|11903.22|11903.22|11899.42|11899.42|11905.58|11905.58|11898.64|11898.64|0
1709547000000|2024-03-04 10:10:00|11900.31|11900.31|11903.26|11903.26|11904.26|11904.26|11900.22|11900.22|0
1709547300000|2024-03-04 10:15:00|11903.71|11903.71|11907.29|11907.29|11907.74|11907.74|11902.7|11902.7|0
1709547600000|2024-03-04 10:20:00|11907.03|11907.03|11906.23|11906.23|11909.76|11909.76|11904.19|11904.19|0
1709547900000|2024-03-04 10:25:00|11906.14|11906.14|11890.71|11890.71|11906.14|11906.14|11888.34|11888.34|0
1709548200000|2024-03-04 10:30:00|11891.08|11891.08|11888.02|11888.02|11892.87|11892.87|11881.86|11881.86|0
1709548500000|2024-03-04 10:35:00|11885.65|11885.65|11884.31|11884.31|11886.28|11886.28|11883.37|11883.37|0
1709548800000|2024-03-04 10:40:00|11884.75|11884.75|11880.86|11880.86|11884.75|11884.75|11880.67|11880.67|0
1709549100000|2024-03-04 10:45:00|11881.12|11881.12|11885|11885|11886.54|11886.54|11879.17|11879.17|0
1709549400000|2024-03-04 10:50:00|11884.78|11884.78|11887.34|11887.34|11887.82|11887.82|11884.56|11884.56|0
1709549700000|2024-03-04 10:55:00|11887.08|11887.08|11899.18|11899.18|11899.63|11899.63|11886.42|11886.42|0
1709550000000|2024-03-04 11:00:00|11898.92|11898.92|11898.56|11898.56|11898.92|11898.92|11893.48|11893.48|0
1709550300000|2024-03-04 11:05:00|11900.94|11900.94|11892.96|11892.96|11903.31|11903.31|11892.96|11892.96|0
1709550600000|2024-03-04 11:10:00|11890.59|11890.59|11888.51|11888.51|11890.88|11890.88|11886.14|11886.14|0
1709550900000|2024-03-04 11:15:00|11889.29|11889.29|11890.98|11890.98|11890.98|11890.98|11886.26|11886.26|0
1709551200000|2024-03-04 11:20:00|11893.35|11893.35|11895.61|11895.61|11896.61|11896.61|11891.04|11891.04|0
1709551500000|2024-03-04 11:25:00|11894.83|11894.83|11895.88|11895.88|11898.25|11898.25|11889.72|11889.72|0
1709551800000|2024-03-04 11:30:00|11897.22|11897.22|11895.11|11895.11|11897.74|11897.74|11891.76|11891.76|0
1709552100000|2024-03-04 11:35:00|11895.19|11895.19|11891.97|11891.97|11895.26|11895.26|11886.46|11886.46|0
1709552400000|2024-03-04 11:40:00|11892.23|11892.23|11892.61|11892.61|11892.78|11892.78|11891.61|11891.61|0
1709552700000|2024-03-04 11:45:00|11892.7|11892.7|11897.56|11897.56|11899.13|11899.13|11892.7|11892.7|0
1709553000000|2024-03-04 11:50:00|11897.93|11897.93|11898.31|11898.31|11900.14|11900.14|11897.14|11897.14|0
1709553300000|2024-03-04 11:55:00|11897.42|11897.42|11893.22|11893.22|11897.78|11897.78|11892.94|11892.94|0
1709553600000|2024-03-04 12:00:00|11893.67|11893.67|11888.54|11888.54|11893.67|11893.67|11884.32|11884.32|0
1709553900000|2024-03-04 12:05:00|11888.17|11888.17|11894.1|11894.1|11894.1|11894.1|11888.17|11888.17|0
1709554200000|2024-03-04 12:10:00|11893.66|11893.66|11897.85|11897.85|11900.09|11900.09|11891.32|11891.32|0
1709554500000|2024-03-04 12:15:00|11900.22|11900.22|11902.76|11902.76|11903.46|11903.46|11900.03|11900.03|0
1709554800000|2024-03-04 12:20:00|11902.31|11902.31|11898.69|11898.69|11902.31|11902.31|11898.69|11898.69|0
1709555100000|2024-03-04 12:25:00|11898.79|11898.79|11900.28|11900.28|11901.49|11901.49|11897.37|11897.37|0
1709555400000|2024-03-04 12:30:00|11900.42|11900.42|11900.22|11900.22|11901.82|11901.82|11896.85|11896.85|0
1709555700000|2024-03-04 12:35:00|11899.7|11899.7|11899.23|11899.23|11900.2|11900.2|11894.22|11894.22|0
1709556000000|2024-03-04 12:40:00|11896.86|11896.86|11902.11|11902.11|11902.11|11902.11|11896.6|11896.6|0
1709556300000|2024-03-04 12:45:00|11902.46|11902.46|11903.81|11903.81|11905.19|11905.19|11899.41|11899.41|0
1709556600000|2024-03-04 12:50:00|11901.44|11901.44|11904.96|11904.96|11904.96|11904.96|11899.29|11899.29|0
1709556900000|2024-03-04 12:55:00|11902.59|11902.59|11915.11|11915.11|11915.22|11915.22|11902.59|11902.59|0
1709557200000|2024-03-04 13:00:00|11912.74|11912.74|11906.69|11906.69|11913.18|11913.18|11906|11906|0
1709557500000|2024-03-04 13:05:00|11906.51|11906.51|11919.31|11919.31|11920.34|11920.34|11904.14|11904.14|0
1709557800000|2024-03-04 13:10:00|11919.05|11919.05|11915.45|11915.45|11919.05|11919.05|11911.58|11911.58|0
1709558100000|2024-03-04 13:15:00|11915.97|11915.97|11909.7|11909.7|11916.56|11916.56|11909.7|11909.7|0
1709558400000|2024-03-04 13:20:00|11909.61|11909.61|11913.1|11913.1|11915.37|11915.37|11909.61|11909.61|0
1709558700000|2024-03-04 13:25:00|11912.75|11912.75|11910.46|11910.46|11912.75|11912.75|11910.46|11910.46|0
1709559000000|2024-03-04 13:30:00|11910.76|11910.76|11907.05|11907.05|11912.58|11912.58|11907.05|11907.05|0
1709559300000|2024-03-04 13:35:00|11909.42|11909.42|11914.94|11914.94|11914.94|11914.94|11905.03|11905.03|0
1709559600000|2024-03-04 13:40:00|11915.13|11915.13|11911.28|11911.28|11920.83|11920.83|11911.28|11911.28|0
1709559900000|2024-03-04 13:45:00|11912.1|11912.1|11908.77|11908.77|11912.45|11912.45|11907.85|11907.85|0
1709560200000|2024-03-04 13:50:00|11908.43|11908.43|11909.23|11909.23|11911.37|11911.37|11907.51|11907.51|0
1709560500000|2024-03-04 13:55:00|11908.97|11908.97|11903.61|11903.61|11908.97|11908.97|11903.61|11903.61|0
1709560800000|2024-03-04 14:00:00|11903.54|11903.54|11889.99|11889.99|11903.54|11903.54|11889.99|11889.99|0
1709561100000|2024-03-04 14:05:00|11889.89|11889.89|11882.97|11882.97|11890.53|11890.53|11879.99|11879.99|0
1709561400000|2024-03-04 14:10:00|11885.34|11885.34|11882.49|11882.49|11888.88|11888.88|11880.12|11880.12|0
1709561700000|2024-03-04 14:15:00|11882.75|11882.75|11889.88|11889.88|11889.88|11889.88|11882.75|11882.75|0
1709562000000|2024-03-04 14:20:00|11887.51|11887.51|11887.15|11887.15|11887.95|11887.95|11883.61|11883.61|0
1709562300000|2024-03-04 14:25:00|11889.52|11889.52|11893.67|11893.67|11895.27|11895.27|11885.96|11885.96|0
1709562600000|2024-03-04 14:30:00|11893.22|11893.22|11891.26|11891.26|11904.85|11904.85|11882.04|11882.04|0
1709562900000|2024-03-04 14:35:00|11891.41|11891.41|11911.63|11911.63|11911.98|11911.98|11891.41|11891.41|0
1709563200000|2024-03-04 14:40:00|11911.98|11911.98|11896.79|11896.79|11912.07|11912.07|11891.87|11891.87|0
1709563500000|2024-03-04 14:45:00|11896.98|11896.98|11907.34|11907.34|11907.34|11907.34|11896.98|11896.98|0
1709563800000|2024-03-04 14:50:00|11909.71|11909.71|11912.78|11912.78|11915.84|11915.84|11908.91|11908.91|0
1709564100000|2024-03-04 14:55:00|11913.13|11913.13|11904.12|11904.12|11915.76|11915.76|11903.06|11903.06|0
1709564400000|2024-03-04 15:00:00|11904.21|11904.21|11927.26|11927.26|11927.26|11927.26|11904.21|11904.21|0
1709564700000|2024-03-04 15:05:00|11927|11927|11907.21|11907.21|11927|11927|11907.21|11907.21|0
1709565000000|2024-03-04 15:10:00|11909.58|11909.58|11906.75|11906.75|11912.85|11912.85|11906.18|11906.18|0
1709565300000|2024-03-04 15:15:00|11906.49|11906.49|11900.31|11900.31|11906.49|11906.49|11896.6|11896.6|0
1709565600000|2024-03-04 15:20:00|11900.66|11900.66|11899.6|11899.6|11903.21|11903.21|11897.23|11897.23|0
1709565900000|2024-03-04 15:25:00|11900.04|11900.04|11908.91|11908.91|11908.91|11908.91|11897.95|11897.95|0
1709566200000|2024-03-04 15:30:00|11909|11909|11914.44|11914.44|11917.97|11917.97|11909|11909|0
1709566500000|2024-03-04 15:35:00|11912.07|11912.07|11901.3|11901.3|11912.07|11912.07|11901.3|11901.3|0
1709566800000|2024-03-04 15:40:00|11901.39|11901.39|11909.45|11909.45|11909.45|11909.45|11896.88|11896.88|0
1709567100000|2024-03-04 15:45:00|11909.54|11909.54|11909.38|11909.38|11912.72|11912.72|11909.38|11909.38|0
1709567400000|2024-03-04 15:50:00|11908.93|11908.93|11917.64|11917.64|11917.74|11917.74|11908.93|11908.93|0
1709567700000|2024-03-04 15:55:00|11917.55|11917.55|11919.79|11919.79|11920.05|11920.05|11917.55|11917.55|0
1709568000000|2024-03-04 16:00:00|11919.61|11919.61|11918.15|11918.15|11923.7|11923.7|11917.28|11917.28|0
1709568300000|2024-03-04 16:05:00|11917.96|11917.96|11922.59|11922.59|11922.59|11922.59|11911.77|11911.77|0
1709568600000|2024-03-04 16:10:00|11920.22|11920.22|11904.74|11904.74|11920.22|11920.22|11902.56|11902.56|0
1709568900000|2024-03-04 16:15:00|11902.37|11902.37|11912.23|11912.23|11912.23|11912.23|11902.37|11902.37|0
1709569200000|2024-03-04 16:20:00|11912.13|11912.13|11911.6|11911.6|11914.24|11914.24|11908.72|11908.72|0
1709569500000|2024-03-04 16:25:00|11911.34|11911.34|11904.87|11904.87|11913.8|11913.8|11904.52|11904.52|0
1709626500000|2024-03-05 08:15:00|11923.77|11923.77|11926.72|11926.72|11926.9|11926.9|11914.14|11914.14|0
1709626800000|2024-03-05 08:20:00|11927.16|11927.16|11924.39|11924.39|11931.9|11931.9|11919.22|11919.22|0
1709627100000|2024-03-05 08:25:00|11924.65|11924.65|11928.95|11928.95|11944.47|11944.47|11924.65|11924.65|0
1709627400000|2024-03-05 08:30:00|11928.69|11928.69|11905.31|11905.31|11929.56|11929.56|11905.31|11905.31|0
1709627700000|2024-03-05 08:35:00|11905.53|11905.53|11913.05|11913.05|11918.04|11918.04|11905.53|11905.53|0
1709628000000|2024-03-05 08:40:00|11915.42|11915.42|11901.96|11901.96|11918.14|11918.14|11901.96|11901.96|0
1709628300000|2024-03-05 08:45:00|11901.51|11901.51|11910.4|11910.4|11910.87|11910.87|11895.65|11895.65|0
1709628600000|2024-03-05 08:50:00|11910.75|11910.75|11903.13|11903.13|11912.32|11912.32|11900.84|11900.84|0
1709628900000|2024-03-05 08:55:00|11900.76|11900.76|11897.1|11897.1|11901.42|11901.42|11891.14|11891.14|0
1709629200000|2024-03-05 09:00:00|11894.73|11894.73|11910.33|11910.33|11910.33|11910.33|11894.29|11894.29|0
1709629500000|2024-03-05 09:05:00|11912.7|11912.7|11913.56|11913.56|11913.56|11913.56|11900.28|11900.28|0
1709629800000|2024-03-05 09:10:00|11911.19|11911.19|11911.33|11911.33|11913.87|11913.87|11910.96|11910.96|0
1709630100000|2024-03-05 09:15:00|11906.58|11906.58|11902.52|11902.52|11906.58|11906.58|11894.96|11894.96|0
1709630400000|2024-03-05 09:20:00|11902.15|11902.15|11904.52|11904.52|11906.15|11906.15|11899.78|11899.78|0
1709630700000|2024-03-05 09:25:00|11904.62|11904.62|11908.35|11908.35|11909.17|11909.17|11904.62|11904.62|0
1709631000000|2024-03-05 09:30:00|11907.83|11907.83|11903.96|11903.96|11909.17|11909.17|11902.48|11902.48|0
1709631300000|2024-03-05 09:35:00|11903.69|11903.69|11903.72|11903.72|11905.62|11905.62|11898.98|11898.98|0
1709631600000|2024-03-05 09:40:00|11906.1|11906.1|11917.7|11917.7|11917.7|11917.7|11903.71|11903.71|0
1709631900000|2024-03-05 09:45:00|11917.25|11917.25|11907.93|11907.93|11919.53|11919.53|11906.06|11906.06|0
1709632200000|2024-03-05 09:50:00|11908.01|11908.01|11913|11913|11913|11913|11902.62|11902.62|0
1709632500000|2024-03-05 09:55:00|11913.19|11913.19|11918.48|11918.48|11919.37|11919.37|11913.1|11913.1|0
1709632800000|2024-03-05 10:00:00|11916.11|11916.11|11908.87|11908.87|11917.79|11917.79|11908.87|11908.87|0
1709633100000|2024-03-05 10:05:00|11908.72|11908.72|11908.38|11908.38|11920.59|11920.59|11908.16|11908.16|0
1709633400000|2024-03-05 10:10:00|11908.01|11908.01|11902.18|11902.18|11908.01|11908.01|11902.18|11902.18|0
1709633700000|2024-03-05 10:15:00|11901.96|11901.96|11905.88|11905.88|11905.88|11905.88|11901.96|11901.96|0
1709634000000|2024-03-05 10:20:00|11905.96|11905.96|11906.39|11906.39|11911.13|11911.13|11905.96|11905.96|0
1709634300000|2024-03-05 10:25:00|11906.04|11906.04|11901.9|11901.9|11906.04|11906.04|11899.51|11899.51|0
1709634600000|2024-03-05 10:30:00|11901.64|11901.64|11910.4|11910.4|11910.69|11910.69|11899.43|11899.43|0
1709634900000|2024-03-05 10:35:00|11910.85|11910.85|11910.93|11910.93|11912.86|11912.86|11909.73|11909.73|0
1709635200000|2024-03-05 10:40:00|11911.08|11911.08|11910.37|11910.37|11911.08|11911.08|11910.37|11910.37|0
1709635500000|2024-03-05 10:45:00|11910.82|11910.82|11908.08|11908.08|11911.08|11911.08|11908.08|11908.08|0
1709635800000|2024-03-05 10:50:00|11908.15|11908.15|11909.36|11909.36|11909.36|11909.36|11906|11906|0
1709636100000|2024-03-05 10:55:00|11908.84|11908.84|11903.82|11903.82|11913.58|11913.58|11903.82|11903.82|0
1709636400000|2024-03-05 11:00:00|11903.64|11903.64|11918.75|11918.75|11918.75|11918.75|11903.64|11903.64|0
1709636700000|2024-03-05 11:05:00|11919.1|11919.1|11915.39|11915.39|11921.31|11921.31|11915.39|11915.39|0
1709637000000|2024-03-05 11:10:00|11915.65|11915.65|11919.9|11919.9|11919.9|11919.9|11914.76|11914.76|0
1709637300000|2024-03-05 11:15:00|11920.34|11920.34|11923.92|11923.92|11923.92|11923.92|11919.35|11919.35|0
1709637600000|2024-03-05 11:20:00|11921.55|11921.55|11920.14|11920.14|11927.08|11927.08|11920.14|11920.14|0
1709637900000|2024-03-05 11:25:00|11924.88|11924.88|11920.58|11920.58|11924.88|11924.88|11917.17|11917.17|0
1709638200000|2024-03-05 11:30:00|11920.65|11920.65|11929.93|11929.93|11930.01|11930.01|11920.53|11920.53|0
1709638500000|2024-03-05 11:35:00|11929.59|11929.59|11933.69|11933.69|11933.88|11933.88|11926.88|11926.88|0
1709638800000|2024-03-05 11:40:00|11933.35|11933.35|11930.79|11930.79|11935.88|11935.88|11930.34|11930.34|0
1709639100000|2024-03-05 11:45:00|11930.6|11930.6|11931.75|11931.75|11932.27|11932.27|11929.82|11929.82|0
1709639400000|2024-03-05 11:50:00|11932.19|11932.19|11936.56|11936.56|11936.82|11936.82|11931.63|11931.63|0
1709639700000|2024-03-05 11:55:00|11937.16|11937.16|11938.41|11938.41|11940.78|11940.78|11937.16|11937.16|0
1709640000000|2024-03-05 12:00:00|11943.15|11943.15|11939.94|11939.94|11945.23|11945.23|11939.81|11939.81|0
1709640300000|2024-03-05 12:05:00|11940.64|11940.64|11946.41|11946.41|11946.85|11946.85|11940.64|11940.64|0
1709640600000|2024-03-05 12:10:00|11945.96|11945.96|11943.13|11943.13|11945.96|11945.96|11943.13|11943.13|0
1709640900000|2024-03-05 12:15:00|11942.78|11942.78|11935.46|11935.46|11942.78|11942.78|11935.46|11935.46|0
1709641200000|2024-03-05 12:20:00|11935.91|11935.91|11934.18|11934.18|11936.55|11936.55|11932.84|11932.84|0
1709641500000|2024-03-05 12:25:00|11933.28|11933.28|11933.82|11933.82|11934.62|11934.62|11931.19|11931.19|0
1709641800000|2024-03-05 12:30:00|11936.19|11936.19|11928.13|11928.13|11936.19|11936.19|11928.13|11928.13|0
1709642100000|2024-03-05 12:35:00|11928.06|11928.06|11930.82|11930.82|11934.66|11934.66|11928.06|11928.06|0
1709642400000|2024-03-05 12:40:00|11930.67|11930.67|11925.32|11925.32|11932.18|11932.18|11925.32|11925.32|0
1709642700000|2024-03-05 12:45:00|11924.87|11924.87|11924.2|11924.2|11930.32|11930.32|11924.2|11924.2|0
1709643000000|2024-03-05 12:50:00|11924.65|11924.65|11922.68|11922.68|11925.38|11925.38|11919.56|11919.56|0
1709643300000|2024-03-05 12:55:00|11922.46|11922.46|11928.91|11928.91|11928.91|11928.91|11919.42|11919.42|0
1709643600000|2024-03-05 13:00:00|11926.54|11926.54|11930.97|11930.97|11931.8|11931.8|11926.54|11926.54|0
1709643900000|2024-03-05 13:05:00|11930.9|11930.9|11928.48|11928.48|11932.97|11932.97|11928.48|11928.48|0
1709644200000|2024-03-05 13:10:00|11930.85|11930.85|11925.7|11925.7|11932.8|11932.8|11925.44|11925.44|0
1709644500000|2024-03-05 13:15:00|11926.4|11926.4|11926.05|11926.05|11926.49|11926.49|11923.68|11923.68|0
1709644800000|2024-03-05 13:20:00|11926.4|11926.4|11926.23|11926.23|11926.75|11926.75|11923.59|11923.59|0
1709645100000|2024-03-05 13:25:00|11926.6|11926.6|11931.57|11931.57|11931.92|11931.92|11926.6|11926.6|0
1709645400000|2024-03-05 13:30:00|11931.83|11931.83|11924.02|11924.02|11931.83|11931.83|11924.02|11924.02|0
1709645700000|2024-03-05 13:35:00|11923.76|11923.76|11926.82|11926.82|11926.82|11926.82|11923.76|11923.76|0
1709646000000|2024-03-05 13:40:00|11927.27|11927.27|11929.25|11929.25|11929.25|11929.25|11924.61|11924.61|0
1709646300000|2024-03-05 13:45:00|11931.62|11931.62|11936.68|11936.68|11936.77|11936.77|11931.62|11931.62|0
1709646600000|2024-03-05 13:50:00|11939.05|11939.05|11942.35|11942.35|11942.35|11942.35|11935.39|11935.39|0
1709646900000|2024-03-05 13:55:00|11939.98|11939.98|11939.52|11939.52|11939.98|11939.98|11936.96|11936.96|0
1709647200000|2024-03-05 14:00:00|11937.15|11937.15|11935.82|11935.82|11937.15|11937.15|11934.33|11934.33|0
1709647500000|2024-03-05 14:05:00|11935.47|11935.47|11939.08|11939.08|11939.08|11939.08|11932.58|11932.58|0
1709647800000|2024-03-05 14:10:00|11939.42|11939.42|11933.99|11933.99|11939.42|11939.42|11933.99|11933.99|0
1709648100000|2024-03-05 14:15:00|11931.62|11931.62|11932.77|11932.77|11932.77|11932.77|11927.51|11927.51|0
1709648400000|2024-03-05 14:20:00|11933.21|11933.21|11936.29|11936.29|11937.18|11937.18|11933.21|11933.21|0
1709648700000|2024-03-05 14:25:00|11936.73|11936.73|11939.1|11939.1|11939.16|11939.16|11936.08|11936.08|0
1709649000000|2024-03-05 14:30:00|11941.47|11941.47|11934.01|11934.01|11946|11946|11934.01|11934.01|0
1709649300000|2024-03-05 14:35:00|11931.64|11931.64|11937.04|11937.04|11938.5|11938.5|11928.77|11928.77|0
1709649600000|2024-03-05 14:40:00|11937.3|11937.3|11932.3|11932.3|11938.02|11938.02|11929.84|11929.84|0
1709649900000|2024-03-05 14:45:00|11931.95|11931.95|11929.32|11929.32|11934.42|11934.42|11922.4|11922.4|0
1709650200000|2024-03-05 14:50:00|11929.66|11929.66|11927.85|11927.85|11937.22|11937.22|11919.94|11919.94|0
1709650500000|2024-03-05 14:55:00|11930.22|11930.22|11934.19|11934.19|11934.37|11934.37|11929.85|11929.85|0
1709650800000|2024-03-05 15:00:00|11933.74|11933.74|11943.36|11943.36|11944.44|11944.44|11929.61|11929.61|0
1709651100000|2024-03-05 15:05:00|11943.1|11943.1|11933.49|11933.49|11945.4|11945.4|11933.4|11933.4|0
1709651400000|2024-03-05 15:10:00|11933.68|11933.68|11938.04|11938.04|11941.21|11941.21|11932.55|11932.55|0
1709651700000|2024-03-05 15:15:00|11938.3|11938.3|11931.8|11931.8|11938.3|11938.3|11931.8|11931.8|0
1709652000000|2024-03-05 15:20:00|11929.43|11929.43|11911.18|11911.18|11929.43|11929.43|11911.18|11911.18|0
1709652300000|2024-03-05 15:25:00|11910.9|11910.9|11916.07|11916.07|11916.07|11916.07|11906.38|11906.38|0
1709652600000|2024-03-05 15:30:00|11916.59|11916.59|11902.85|11902.85|11918.12|11918.12|11902.75|11902.75|0
1709652900000|2024-03-05 15:35:00|11903.2|11903.2|11907.06|11907.06|11910.06|11910.06|11903.2|11903.2|0
1709653200000|2024-03-05 15:40:00|11907.15|11907.15|11908.22|11908.22|11912.89|11912.89|11904.89|11904.89|0
1709653500000|2024-03-05 15:45:00|11905.85|11905.85|11897.21|11897.21|11906.12|11906.12|11895.38|11895.38|0
1709653800000|2024-03-05 15:50:00|11894.84|11894.84|11887.74|11887.74|11895.12|11895.12|11886.77|11886.77|0
1709654100000|2024-03-05 15:55:00|11888.09|11888.09|11883.09|11883.09|11890.81|11890.81|11880.25|11880.25|0
1709654400000|2024-03-05 16:00:00|11882.99|11882.99|11894.59|11894.59|11894.59|11894.59|11882.39|11882.39|0
1709654700000|2024-03-05 16:05:00|11894.51|11894.51|11905.23|11905.23|11906.81|11906.81|11894.25|11894.25|0
1709655000000|2024-03-05 16:10:00|11907.95|11907.95|11914.47|11914.47|11914.47|11914.47|11903.23|11903.23|0
1709655300000|2024-03-05 16:15:00|11914.02|11914.02|11914.07|11914.07|11914.28|11914.28|11907.43|11907.43|0
1709655600000|2024-03-05 16:20:00|11913.72|11913.72|11914.77|11914.77|11915.21|11915.21|11912.39|11912.39|0
1709655900000|2024-03-05 16:25:00|11914.51|11914.51|11918.62|11918.62|11921.68|11921.68|11910.11|11910.11|0
1709712900000|2024-03-06 08:15:00|11886.75|11886.75|11871.02|11871.02|11891.23|11891.23|11866.28|11866.28|0
1709713200000|2024-03-06 08:20:00|11872.36|11872.36|11878.49|11878.49|11887.27|11887.27|11872.36|11872.36|0
1709713500000|2024-03-06 08:25:00|11880.87|11880.87|11893.48|11893.48|11893.48|11893.48|11880.87|11880.87|0
1709713800000|2024-03-06 08:30:00|11895.85|11895.85|11900.32|11900.32|11906.52|11906.52|11895.85|11895.85|0
1709714100000|2024-03-06 08:35:00|11895.58|11895.58|11888.88|11888.88|11900.62|11900.62|11888.32|11888.32|0
1709714400000|2024-03-06 08:40:00|11889.92|11889.92|11896.84|11896.84|11900.95|11900.95|11888.83|11888.83|0
1709714700000|2024-03-06 08:45:00|11894.47|11894.47|11907.58|11907.58|11910.03|11910.03|11890.18|11890.18|0
1709715000000|2024-03-06 08:50:00|11907.32|11907.32|11911.29|11911.29|11916.82|11916.82|11904.97|11904.97|0
1709715300000|2024-03-06 08:55:00|11911.07|11911.07|11882.83|11882.83|11911.07|11911.07|11882.64|11882.64|0
1709715600000|2024-03-06 09:00:00|11889.94|11889.94|11879.18|11879.18|11893.04|11893.04|11879.18|11879.18|0
1709715900000|2024-03-06 09:05:00|11876.81|11876.81|11862.49|11862.49|11876.81|11876.81|11862.49|11862.49|0
1709716200000|2024-03-06 09:10:00|11862.05|11862.05|11853.15|11853.15|11862.05|11862.05|11852.37|11852.37|0
1709716500000|2024-03-06 09:15:00|11852.63|11852.63|11865.97|11865.97|11865.97|11865.97|11849.72|11849.72|0
1709716800000|2024-03-06 09:20:00|11866.23|11866.23|11873.83|11873.83|11878.45|11878.45|11866.23|11866.23|0
1709717100000|2024-03-06 09:25:00|11878.57|11878.57|11877.17|11877.17|11881.91|11881.91|11864.42|11864.42|0
1709717400000|2024-03-06 09:30:00|11877.46|11877.46|11875.95|11875.95|11880.69|11880.69|11874.2|11874.2|0
1709717700000|2024-03-06 09:35:00|11875.87|11875.87|11859.22|11859.22|11875.87|11875.87|11859.22|11859.22|0
1709718000000|2024-03-06 09:40:00|11861.59|11861.59|11860.75|11860.75|11863.3|11863.3|11855.27|11855.27|0
1709718300000|2024-03-06 09:45:00|11861.64|11861.64|11867.73|11867.73|11871.49|11871.49|11858.25|11858.25|0
1709718600000|2024-03-06 09:50:00|11862.99|11862.99|11866.24|11866.24|11866.24|11866.24|11857.81|11857.81|0
1709718900000|2024-03-06 09:55:00|11868.61|11868.61|11865.68|11865.68|11868.61|11868.61|11863.6|11863.6|0
1709719200000|2024-03-06 10:00:00|11865.23|11865.23|11885.96|11885.96|11886.91|11886.91|11865.23|11865.23|0
1709719500000|2024-03-06 10:05:00|11886.3|11886.3|11878.21|11878.21|11888.07|11888.07|11878.21|11878.21|0
1709719800000|2024-03-06 10:10:00|11877.86|11877.86|11867.73|11867.73|11877.86|11877.86|11867.73|11867.73|0
1709720100000|2024-03-06 10:15:00|11870.1|11870.1|11862.65|11862.65|11870.1|11870.1|11862.35|11862.35|0
1709720400000|2024-03-06 10:20:00|11867.39|11867.39|11871.99|11871.99|11878.75|11878.75|11867.39|11867.39|0
1709720700000|2024-03-06 10:25:00|11869.62|11869.62|11868.3|11868.3|11874.56|11874.56|11864.92|11864.92|0
1709721000000|2024-03-06 10:30:00|11868.64|11868.64|11875.46|11875.46|11880.84|11880.84|11866.27|11866.27|0
1709721300000|2024-03-06 10:35:00|11875.01|11875.01|11875.22|11875.22|11878.96|11878.96|11870.53|11870.53|0
1709721600000|2024-03-06 10:40:00|11875.13|11875.13|11865.72|11865.72|11876.46|11876.46|11865.72|11865.72|0
1709721900000|2024-03-06 10:45:00|11865.42|11865.42|11852.83|11852.83|11868.06|11868.06|11852.83|11852.83|0
1709722200000|2024-03-06 10:50:00|11855.2|11855.2|11855.28|11855.28|11858.54|11858.54|11852.4|11852.4|0
1709722500000|2024-03-06 10:55:00|11854.83|11854.83|11851.96|11851.96|11854.83|11854.83|11851.96|11851.96|0
1709722800000|2024-03-06 11:00:00|11852.22|11852.22|11857.2|11857.2|11857.2|11857.2|11851.53|11851.53|0
1709723100000|2024-03-06 11:05:00|11856.94|11856.94|11859.52|11859.52|11861.89|11861.89|11856.94|11856.94|0
1709723400000|2024-03-06 11:10:00|11859.07|11859.07|11872.93|11872.93|11873.37|11873.37|11858.72|11858.72|0
1709723700000|2024-03-06 11:15:00|11873.19|11873.19|11863.83|11863.83|11873.19|11873.19|11863.83|11863.83|0
1709724000000|2024-03-06 11:20:00|11863.74|11863.74|11864.73|11864.73|11868.39|11868.39|11863.65|11863.65|0
1709724300000|2024-03-06 11:25:00|11867.1|11867.1|11871.52|11871.52|11871.52|11871.52|11865.83|11865.83|0
1709724600000|2024-03-06 11:30:00|11871.8|11871.8|11872.42|11872.42|11872.42|11872.42|11866.52|11866.52|0
1709724900000|2024-03-06 11:35:00|11870.05|11870.05|11883.88|11883.88|11884.33|11884.33|11866.7|11866.7|0
1709725200000|2024-03-06 11:40:00|11883.97|11883.97|11879.47|11879.47|11884.23|11884.23|11879.23|11879.23|0
1709725500000|2024-03-06 11:45:00|11879.56|11879.56|11878.35|11878.35|11879.56|11879.56|11873.16|11873.16|0
1709725800000|2024-03-06 11:50:00|11878.16|11878.16|11879.22|11879.22|11882.72|11882.72|11875.79|11875.79|0
1709726100000|2024-03-06 11:55:00|11879.66|11879.66|11874.13|11874.13|11879.76|11879.76|11874.13|11874.13|0
1709726400000|2024-03-06 12:00:00|11871.76|11871.76|11867.88|11867.88|11879.79|11879.79|11867.88|11867.88|0
1709726700000|2024-03-06 12:05:00|11868.33|11868.33|11871.67|11871.67|11873.96|11873.96|11868.33|11868.33|0
1709727000000|2024-03-06 12:10:00|11869.3|11869.3|11870.81|11870.81|11874.41|11874.41|11869.3|11869.3|0
1709727300000|2024-03-06 12:15:00|11870.74|11870.74|11860.81|11860.81|11870.88|11870.88|11860.81|11860.81|0
1709727600000|2024-03-06 12:20:00|11861.16|11861.16|11859.59|11859.59|11863.26|11863.26|11859.49|11859.49|0
1709727900000|2024-03-06 12:25:00|11860.28|11860.28|11860.89|11860.89|11861.08|11861.08|11859.94|11859.94|0
1709728200000|2024-03-06 12:30:00|11861.24|11861.24|11867.38|11867.38|11868.7|11868.7|11861.24|11861.24|0
1709728500000|2024-03-06 12:35:00|11867.82|11867.82|11881.94|11881.94|11881.94|11881.94|11867.82|11867.82|0
1709728800000|2024-03-06 12:40:00|11882.12|11882.12|11892.09|11892.09|11893.06|11893.06|11882.12|11882.12|0
1709729100000|2024-03-06 12:45:00|11892.44|11892.44|11898.83|11898.83|11901.28|11901.28|11884.88|11884.88|0
1709729400000|2024-03-06 12:50:00|11898.74|11898.74|11894.31|11894.31|11898.74|11898.74|11891.66|11891.66|0
1709729700000|2024-03-06 12:55:00|11894.83|11894.83|11900.4|11900.4|11900.4|11900.4|11892.72|11892.72|0
1709730000000|2024-03-06 13:00:00|11898.03|11898.03|11895.6|11895.6|11899.38|11899.38|11890.16|11890.16|0
1709730300000|2024-03-06 13:05:00|11895.25|11895.25|11901.96|11901.96|11902.67|11902.67|11894.46|11894.46|0
1709730600000|2024-03-06 13:10:00|11902.14|11902.14|11890.3|11890.3|11902.76|11902.76|11889.86|11889.86|0
1709730900000|2024-03-06 13:15:00|11887.93|11887.93|11901.38|11901.38|11901.38|11901.38|11886.68|11886.68|0
1709731200000|2024-03-06 13:20:00|11896.64|11896.64|11893.75|11893.75|11898.3|11898.3|11890.81|11890.81|0
1709731500000|2024-03-06 13:25:00|11894.1|11894.1|11900.63|11900.63|11901.41|11901.41|11894.1|11894.1|0
1709731800000|2024-03-06 13:30:00|11898.26|11898.26|11893.22|11893.22|11900.72|11900.72|11890.29|11890.29|0
1709732100000|2024-03-06 13:35:00|11893.59|11893.59|11893.18|11893.18|11896.85|11896.85|11893.18|11893.18|0
1709732400000|2024-03-06 13:40:00|11892.73|11892.73|11898.47|11898.47|11906.77|11906.77|11892.73|11892.73|0
1709732700000|2024-03-06 13:45:00|11898.38|11898.38|11891.85|11891.85|11902.66|11902.66|11891.85|11891.85|0
1709733000000|2024-03-06 13:50:00|11891.59|11891.59|11892.33|11892.33|11896.68|11896.68|11891.59|11891.59|0
1709733300000|2024-03-06 13:55:00|11892.11|11892.11|11902.32|11902.32|11902.32|11902.32|11891.07|11891.07|0
1709733600000|2024-03-06 14:00:00|11902.13|11902.13|11907.5|11907.5|11907.5|11907.5|11901.43|11901.43|0
1709733900000|2024-03-06 14:05:00|11908.28|11908.28|11912.47|11912.47|11913.01|11913.01|11907.75|11907.75|0
1709734200000|2024-03-06 14:10:00|11914.84|11914.84|11914.15|11914.15|11917.21|11917.21|11911.78|11911.78|0
1709734500000|2024-03-06 14:15:00|11913.85|11913.85|11914.46|11914.46|11918.93|11918.93|11913.19|11913.19|0
1709734800000|2024-03-06 14:20:00|11914.02|11914.02|11912.65|11912.65|11914.02|11914.02|11908.24|11908.24|0
1709735100000|2024-03-06 14:25:00|11912.46|11912.46|11912.8|11912.8|11915.51|11915.51|11910.32|11910.32|0
1709735400000|2024-03-06 14:30:00|11910.43|11910.43|11921.45|11921.45|11933.47|11933.47|11910.43|11910.43|0
1709735700000|2024-03-06 14:35:00|11924.27|11924.27|11943.35|11943.35|11943.35|11943.35|11924.27|11924.27|0
1709736000000|2024-03-06 14:40:00|11940.98|11940.98|11942.11|11942.11|11947.58|11947.58|11938.89|11938.89|0
1709736300000|2024-03-06 14:45:00|11941.76|11941.76|11944.31|11944.31|11946.35|11946.35|11938.88|11938.88|0
1709736600000|2024-03-06 14:50:00|11943.96|11943.96|11939.71|11939.71|11949.89|11949.89|11939.71|11939.71|0
1709736900000|2024-03-06 14:55:00|11940.06|11940.06|11922.96|11922.96|11940.24|11940.24|11917.87|11917.87|0
1709737200000|2024-03-06 15:00:00|11925.33|11925.33|11917.55|11917.55|11932.27|11932.27|11916.33|11916.33|0
1709737500000|2024-03-06 15:05:00|11917.46|11917.46|11910.57|11910.57|11922.2|11922.2|11910.57|11910.57|0
1709737800000|2024-03-06 15:10:00|11908.2|11908.2|11893.62|11893.62|11908.2|11908.2|11891.91|11891.91|0
1709738100000|2024-03-06 15:15:00|11895.99|11895.99|11905.63|11905.63|11910.86|11910.86|11895.99|11895.99|0
1709738400000|2024-03-06 15:20:00|11908|11908|11902.03|11902.03|11911.52|11911.52|11902.03|11902.03|0
1709738700000|2024-03-06 15:25:00|11902.22|11902.22|11901.84|11901.84|11907.45|11907.45|11897.28|11897.28|0
1709739000000|2024-03-06 15:30:00|11901.5|11901.5|11914.17|11914.17|11914.17|11914.17|11893.94|11893.94|0
1709739300000|2024-03-06 15:35:00|11913.73|11913.73|11908.65|11908.65|11920.5|11920.5|11906.28|11906.28|0
1709739600000|2024-03-06 15:40:00|11908.3|11908.3|11894.08|11894.08|11908.74|11908.74|11887.16|11887.16|0
1709739900000|2024-03-06 15:45:00|11893.9|11893.9|11886.58|11886.58|11896.71|11896.71|11883.86|11883.86|0
1709740200000|2024-03-06 15:50:00|11891.32|11891.32|11891.74|11891.74|11894.21|11894.21|11888.24|11888.24|0
1709740500000|2024-03-06 15:55:00|11894.11|11894.11|11889.35|11889.35|11894.26|11894.26|11882.87|11882.87|0
1709740800000|2024-03-06 16:00:00|11891.72|11891.72|11895.03|11895.03|11899.79|11899.79|11891.72|11891.72|0
1709741100000|2024-03-06 16:05:00|11895.38|11895.38|11889.92|11889.92|11895.38|11895.38|11886.6|11886.6|0
1709741400000|2024-03-06 16:10:00|11889.03|11889.03|11879.58|11879.58|11889.48|11889.48|11879.58|11879.58|0
1709741700000|2024-03-06 16:15:00|11877.21|11877.21|11882.43|11882.43|11884.7|11884.7|11877.21|11877.21|0
1709742000000|2024-03-06 16:20:00|11882.17|11882.17|11884.85|11884.85|11889.7|11889.7|11880.99|11880.99|0
1709742300000|2024-03-06 16:25:00|11884.59|11884.59|11896.93|11896.93|11897.56|11897.56|11882.23|11882.23|0
1709799300000|2024-03-07 08:15:00|11888.26|11888.26|11878.68|11878.68|11889.47|11889.47|11874.44|11874.44|0
1709799600000|2024-03-07 08:20:00|11879.02|11879.02|11884.58|11884.58|11886.23|11886.23|11878.33|11878.33|0
1709799900000|2024-03-07 08:25:00|11885.27|11885.27|11888.54|11888.54|11896.02|11896.02|11884.53|11884.53|0
1709800200000|2024-03-07 08:30:00|11890.91|11890.91|11891.77|11891.77|11897.4|11897.4|11884.09|11884.09|0
1709800500000|2024-03-07 08:35:00|11891.39|11891.39|11895.84|11895.84|11899.49|11899.49|11891.01|11891.01|0
1709800800000|2024-03-07 08:40:00|11900.58|11900.58|11886.82|11886.82|11903.31|11903.31|11886.48|11886.48|0
1709801100000|2024-03-07 08:45:00|11886.65|11886.65|11909.03|11909.03|11910.97|11910.97|11886.01|11886.01|0
1709801400000|2024-03-07 08:50:00|11908.69|11908.69|11915.81|11915.81|11916.14|11916.14|11904.45|11904.45|0
1709801700000|2024-03-07 08:55:00|11916.09|11916.09|11910.69|11910.69|11916.85|11916.85|11905.4|11905.4|0
1709802000000|2024-03-07 09:00:00|11910.34|11910.34|11922.48|11922.48|11922.48|11922.48|11900.95|11900.95|0
1709802300000|2024-03-07 09:05:00|11922.1|11922.1|11919.86|11919.86|11924.7|11924.7|11918|11918|0
1709802600000|2024-03-07 09:10:00|11919.41|11919.41|11910.16|11910.16|11921.88|11921.88|11908.1|11908.1|0
1709802900000|2024-03-07 09:15:00|11910.61|11910.61|11911.44|11911.44|11915.19|11915.19|11910.24|11910.24|0
1709803200000|2024-03-07 09:20:00|11913.81|11913.81|11895.58|11895.58|11914.51|11914.51|11895.12|11895.12|0
1709803500000|2024-03-07 09:25:00|11893.21|11893.21|11897.07|11897.07|11898.73|11898.73|11886.81|11886.81|0
1709803800000|2024-03-07 09:30:00|11897.22|11897.22|11889.35|11889.35|11898.46|11898.46|11889.35|11889.35|0
1709804100000|2024-03-07 09:35:00|11889.25|11889.25|11895.98|11895.98|11898.35|11898.35|11886.7|11886.7|0
1709804400000|2024-03-07 09:40:00|11894.93|11894.93|11902.65|11902.65|11903.03|11903.03|11894.93|11894.93|0
1709804700000|2024-03-07 09:45:00|11902.28|11902.28|11899.39|11899.39|11907.19|11907.19|11896.27|11896.27|0
1709805000000|2024-03-07 09:50:00|11899.47|11899.47|11904.18|11904.18|11904.18|11904.18|11895.71|11895.71|0
1709805300000|2024-03-07 09:55:00|11903.8|11903.8|11913.84|11913.84|11914.87|11914.87|11900.39|11900.39|0
1709805600000|2024-03-07 10:00:00|11913.76|11913.76|11912.89|11912.89|11925.67|11925.67|11911.39|11911.39|0
1709805900000|2024-03-07 10:05:00|11913.33|11913.33|11895.9|11895.9|11913.33|11913.33|11895.9|11895.9|0
1709806200000|2024-03-07 10:10:00|11895.55|11895.55|11887.86|11887.86|11895.55|11895.55|11886.99|11886.99|0
1709806500000|2024-03-07 10:15:00|11887.52|11887.52|11901.89|11901.89|11901.89|11901.89|11883.33|11883.33|0
1709806800000|2024-03-07 10:20:00|11900.86|11900.86|11908.56|11908.56|11909.7|11909.7|11898.95|11898.95|0
1709807100000|2024-03-07 10:25:00|11908.92|11908.92|11906.42|11906.42|11909.18|11909.18|11905.53|11905.53|0
1709807400000|2024-03-07 10:30:00|11904.05|11904.05|11906.64|11906.64|11907.12|11907.12|11903.77|11903.77|0
1709807700000|2024-03-07 10:35:00|11904.27|11904.27|11900.07|11900.07|11904.27|11904.27|11899.52|11899.52|0
1709808000000|2024-03-07 10:40:00|11895.33|11895.33|11900.16|11900.16|11900.16|11900.16|11893.72|11893.72|0
1709808300000|2024-03-07 10:45:00|11900.35|11900.35|11899.86|11899.86|11908.27|11908.27|11899.51|11899.51|0
1709808600000|2024-03-07 10:50:00|11899.76|11899.76|11897.35|11897.35|11900.48|11900.48|11897.08|11897.08|0
1709808900000|2024-03-07 10:55:00|11897.81|11897.81|11894.53|11894.53|11898.56|11898.56|11894.09|11894.09|0
1709809200000|2024-03-07 11:00:00|11896.9|11896.9|11901.83|11901.83|11902.58|11902.58|11892.95|11892.95|0
1709809500000|2024-03-07 11:05:00|11901.14|11901.14|11903.9|11903.9|11903.9|11903.9|11900.41|11900.41|0
1709809800000|2024-03-07 11:10:00|11904.25|11904.25|11904.08|11904.08|11909.42|11909.42|11903.74|11903.74|0
1709810100000|2024-03-07 11:15:00|11906.45|11906.45|11902.23|11902.23|11909.01|11909.01|11900.47|11900.47|0
1709810400000|2024-03-07 11:20:00|11901.89|11901.89|11910.19|11910.19|11910.47|11910.47|11901.76|11901.76|0
1709810700000|2024-03-07 11:25:00|11910.54|11910.54|11899.68|11899.68|11918.19|11918.19|11899.68|11899.68|0
1709811000000|2024-03-07 11:30:00|11902.05|11902.05|11898.75|11898.75|11902.68|11902.68|11898.29|11898.29|0
1709811300000|2024-03-07 11:35:00|11899.59|11899.59|11902.13|11902.13|11904.5|11904.5|11898.59|11898.59|0
1709811600000|2024-03-07 11:40:00|11902.91|11902.91|11908.98|11908.98|11909.41|11909.41|11902.13|11902.13|0
1709811900000|2024-03-07 11:45:00|11913.72|11913.72|11919.12|11919.12|11919.12|11919.12|11913.09|11913.09|0
1709812200000|2024-03-07 11:50:00|11918.77|11918.77|11917.82|11917.82|11918.77|11918.77|11917.45|11917.45|0
1709812500000|2024-03-07 11:55:00|11918.1|11918.1|11906.27|11906.27|11919.15|11919.15|11905.64|11905.64|0
1709812800000|2024-03-07 12:00:00|11908.64|11908.64|11930.51|11930.51|11931.12|11931.12|11908.64|11908.64|0
1709813100000|2024-03-07 12:05:00|11930.23|11930.23|11930.16|11930.16|11930.49|11930.49|11926.96|11926.96|0
1709813400000|2024-03-07 12:10:00|11929.82|11929.82|11929.31|11929.31|11933.41|11933.41|11928.84|11928.84|0
1709813700000|2024-03-07 12:15:00|11929.5|11929.5|11926.29|11926.29|11932.87|11932.87|11925.39|11925.39|0
1709814000000|2024-03-07 12:20:00|11925.73|11925.73|11921.75|11921.75|11925.87|11925.87|11921.75|11921.75|0
1709814300000|2024-03-07 12:25:00|11921.56|11921.56|11927.12|11927.12|11929.49|11929.49|11921.56|11921.56|0
1709814600000|2024-03-07 12:30:00|11926.77|11926.77|11929.17|11929.17|11929.7|11929.7|11926.72|11926.72|0
1709814900000|2024-03-07 12:35:00|11926.8|11926.8|11926.16|11926.16|11927.75|11927.75|11924.77|11924.77|0
1709815200000|2024-03-07 12:40:00|11925.9|11925.9|11923.99|11923.99|11925.9|11925.9|11920.38|11920.38|0
1709815500000|2024-03-07 12:45:00|11926.36|11926.36|11921.44|11921.44|11926.36|11926.36|11921.44|11921.44|0
1709815800000|2024-03-07 12:50:00|11921.36|11921.36|11920.35|11920.35|11926.45|11926.45|11918.99|11918.99|0
1709816100000|2024-03-07 12:55:00|11917.98|11917.98|11916.52|11916.52|11917.98|11917.98|11915.1|11915.1|0
1709816400000|2024-03-07 13:00:00|11917.08|11917.08|11914.75|11914.75|11925.92|11925.92|11913.56|11913.56|0
1709816700000|2024-03-07 13:05:00|11914.82|11914.82|11905.28|11905.28|11915.08|11915.08|11905.28|11905.28|0
1709817000000|2024-03-07 13:10:00|11905.54|11905.54|11911.24|11911.24|11911.76|11911.76|11903.97|11903.97|0
1709817300000|2024-03-07 13:15:00|11913.96|11913.96|11916.72|11916.72|11916.72|11916.72|11908.08|11908.08|0
1709817600000|2024-03-07 13:20:00|11919.09|11919.09|11918.71|11918.71|11922.65|11922.65|11913.98|11913.98|0
1709817900000|2024-03-07 13:25:00|11923.45|11923.45|11918.24|11918.24|11923.45|11923.45|11917.72|11917.72|0
1709818200000|2024-03-07 13:30:00|11918.09|11918.09|11912.42|11912.42|11921.42|11921.42|11908.33|11908.33|0
1709818500000|2024-03-07 13:35:00|11913.5|11913.5|11910.2|11910.2|11917.54|11917.54|11908.67|11908.67|0
1709818800000|2024-03-07 13:40:00|11910.27|11910.27|11907.33|11907.33|11910.88|11910.88|11903.33|11903.33|0
1709819100000|2024-03-07 13:45:00|11909.7|11909.7|11907.94|11907.94|11917.16|11917.16|11906.44|11906.44|0
1709819400000|2024-03-07 13:50:00|11908.31|11908.31|11903.04|11903.04|11908.31|11908.31|11900.67|11900.67|0
1709819700000|2024-03-07 13:55:00|11902.78|11902.78|11905.83|11905.83|11911.48|11911.48|11902.18|11902.18|0
1709820000000|2024-03-07 14:00:00|11903.46|11903.46|11897.26|11897.26|11906.67|11906.67|11894.92|11894.92|0
1709820300000|2024-03-07 14:05:00|11897.45|11897.45|11906.27|11906.27|11907.72|11907.72|11897.1|11897.1|0
1709820600000|2024-03-07 14:10:00|11903.9|11903.9|11903.08|11903.08|11904.79|11904.79|11897.07|11897.07|0
1709820900000|2024-03-07 14:15:00|11902.73|11902.73|11911.95|11911.95|11911.95|11911.95|11901.32|11901.32|0
1709821200000|2024-03-07 14:20:00|11911.88|11911.88|11899.21|11899.21|11911.88|11911.88|11897.42|11897.42|0
1709821500000|2024-03-07 14:25:00|11899.56|11899.56|11898.24|11898.24|11900.17|11900.17|11896.82|11896.82|0
1709821800000|2024-03-07 14:30:00|11900.61|11900.61|11888.48|11888.48|11906.58|11906.58|11885.57|11885.57|0
1709822100000|2024-03-07 14:35:00|11886.11|11886.11|11908.7|11908.7|11908.85|11908.85|11886.11|11886.11|0
1709822400000|2024-03-07 14:40:00|11908.96|11908.96|11902.88|11902.88|11908.96|11908.96|11891.82|11891.82|0
1709822700000|2024-03-07 14:45:00|11900.51|11900.51|11891.55|11891.55|11902|11902|11891.55|11891.55|0
1709823000000|2024-03-07 14:50:00|11893.11|11893.11|11896.17|11896.17|11901.85|11901.85|11893.11|11893.11|0
1709823300000|2024-03-07 14:55:00|11895.91|11895.91|11900.61|11900.61|11902.9|11902.9|11895.53|11895.53|0
1709823600000|2024-03-07 15:00:00|11900.42|11900.42|11901.33|11901.33|11902.51|11902.51|11891.33|11891.33|0
1709823900000|2024-03-07 15:05:00|11903.7|11903.7|11899.36|11899.36|11915.83|11915.83|11899.36|11899.36|0
1709824200000|2024-03-07 15:10:00|11899.58|11899.58|11898.58|11898.58|11900.12|11900.12|11894.86|11894.86|0
1709824500000|2024-03-07 15:15:00|11899.28|11899.28|11891.81|11891.81|11900.29|11900.29|11887.22|11887.22|0
1709824800000|2024-03-07 15:20:00|11892.07|11892.07|11893.12|11893.12|11896.12|11896.12|11891.62|11891.62|0
1709825100000|2024-03-07 15:25:00|11892.67|11892.67|11897.08|11897.08|11898.49|11898.49|11889.82|11889.82|0
1709825400000|2024-03-07 15:30:00|11896.89|11896.89|11888.24|11888.24|11896.89|11896.89|11888.24|11888.24|0
1709825700000|2024-03-07 15:35:00|11887.89|11887.89|11896.18|11896.18|11896.34|11896.34|11887.17|11887.17|0
1709826000000|2024-03-07 15:40:00|11896.4|11896.4|11893.27|11893.27|11898.26|11898.26|11893.27|11893.27|0
1709826300000|2024-03-07 15:45:00|11892.93|11892.93|11893.24|11893.24|11899.76|11899.76|11891.28|11891.28|0
1709826600000|2024-03-07 15:50:00|11892.8|11892.8|11891.88|11891.88|11893.46|11893.46|11890.44|11890.44|0
1709826900000|2024-03-07 15:55:00|11892.26|11892.26|11884.88|11884.88|11892.7|11892.7|11882.27|11882.27|0
1709827200000|2024-03-07 16:00:00|11884.53|11884.53|11887.29|11887.29|11897.92|11897.92|11883.83|11883.83|0
1709827500000|2024-03-07 16:05:00|11886.77|11886.77|11894.8|11894.8|11894.8|11894.8|11886.77|11886.77|0
1709827800000|2024-03-07 16:10:00|11894.99|11894.99|11888.6|11888.6|11896.01|11896.01|11888.15|11888.15|0
1709828100000|2024-03-07 16:15:00|11889.12|11889.12|11881.86|11881.86|11889.54|11889.54|11881.86|11881.86|0
1709828400000|2024-03-07 16:20:00|11881.51|11881.51|11883.62|11883.62|11885.37|11885.37|11880.99|11880.99|0
1709828700000|2024-03-07 16:25:00|11883.28|11883.28|11891.35|11891.35|11894.22|11894.22|11882.58|11882.58|0
1709799300000|2024-03-07 08:15:00|11888.26|11888.26|11878.68|11878.68|11889.47|11889.47|11874.44|11874.44|0
1709799600000|2024-03-07 08:20:00|11879.02|11879.02|11884.58|11884.58|11886.23|11886.23|11878.33|11878.33|0
1709799900000|2024-03-07 08:25:00|11885.27|11885.27|11888.54|11888.54|11896.02|11896.02|11884.53|11884.53|0
1709800200000|2024-03-07 08:30:00|11890.91|11890.91|11891.77|11891.77|11897.4|11897.4|11884.09|11884.09|0
1709800500000|2024-03-07 08:35:00|11891.39|11891.39|11895.84|11895.84|11899.49|11899.49|11891.01|11891.01|0
1709800800000|2024-03-07 08:40:00|11900.58|11900.58|11886.82|11886.82|11903.31|11903.31|11886.48|11886.48|0
1709801100000|2024-03-07 08:45:00|11886.65|11886.65|11909.03|11909.03|11910.97|11910.97|11886.01|11886.01|0
1709801400000|2024-03-07 08:50:00|11908.69|11908.69|11915.81|11915.81|11916.14|11916.14|11904.45|11904.45|0
1709801700000|2024-03-07 08:55:00|11916.09|11916.09|11910.69|11910.69|11916.85|11916.85|11905.4|11905.4|0
1709802000000|2024-03-07 09:00:00|11910.34|11910.34|11922.48|11922.48|11922.48|11922.48|11900.95|11900.95|0
1709802300000|2024-03-07 09:05:00|11922.1|11922.1|11919.86|11919.86|11924.7|11924.7|11918|11918|0
1709802600000|2024-03-07 09:10:00|11919.41|11919.41|11910.16|11910.16|11921.88|11921.88|11908.1|11908.1|0
1709802900000|2024-03-07 09:15:00|11910.61|11910.61|11911.44|11911.44|11915.19|11915.19|11910.24|11910.24|0
1709803200000|2024-03-07 09:20:00|11913.81|11913.81|11895.58|11895.58|11914.51|11914.51|11895.12|11895.12|0
1709803500000|2024-03-07 09:25:00|11893.21|11893.21|11897.07|11897.07|11898.73|11898.73|11886.81|11886.81|0
1709803800000|2024-03-07 09:30:00|11897.22|11897.22|11889.35|11889.35|11898.46|11898.46|11889.35|11889.35|0
1709804100000|2024-03-07 09:35:00|11889.25|11889.25|11895.98|11895.98|11898.35|11898.35|11886.7|11886.7|0
1709804400000|2024-03-07 09:40:00|11894.93|11894.93|11902.65|11902.65|11903.03|11903.03|11894.93|11894.93|0
1709804700000|2024-03-07 09:45:00|11902.28|11902.28|11899.39|11899.39|11907.19|11907.19|11896.27|11896.27|0
1709805000000|2024-03-07 09:50:00|11899.47|11899.47|11904.18|11904.18|11904.18|11904.18|11895.71|11895.71|0
1709805300000|2024-03-07 09:55:00|11903.8|11903.8|11913.84|11913.84|11914.87|11914.87|11900.39|11900.39|0
1709805600000|2024-03-07 10:00:00|11913.76|11913.76|11912.89|11912.89|11925.67|11925.67|11911.39|11911.39|0
1709805900000|2024-03-07 10:05:00|11913.33|11913.33|11895.9|11895.9|11913.33|11913.33|11895.9|11895.9|0
1709806200000|2024-03-07 10:10:00|11895.55|11895.55|11887.86|11887.86|11895.55|11895.55|11886.99|11886.99|0
1709806500000|2024-03-07 10:15:00|11887.52|11887.52|11901.89|11901.89|11901.89|11901.89|11883.33|11883.33|0
1709806800000|2024-03-07 10:20:00|11900.86|11900.86|11908.56|11908.56|11909.7|11909.7|11898.95|11898.95|0
1709807100000|2024-03-07 10:25:00|11908.92|11908.92|11906.42|11906.42|11909.18|11909.18|11905.53|11905.53|0
1709807400000|2024-03-07 10:30:00|11904.05|11904.05|11906.64|11906.64|11907.12|11907.12|11903.77|11903.77|0
1709807700000|2024-03-07 10:35:00|11904.27|11904.27|11900.07|11900.07|11904.27|11904.27|11899.52|11899.52|0
1709808000000|2024-03-07 10:40:00|11895.33|11895.33|11900.16|11900.16|11900.16|11900.16|11893.72|11893.72|0
1709808300000|2024-03-07 10:45:00|11900.35|11900.35|11899.86|11899.86|11908.27|11908.27|11899.51|11899.51|0
1709808600000|2024-03-07 10:50:00|11899.76|11899.76|11897.35|11897.35|11900.48|11900.48|11897.08|11897.08|0
1709808900000|2024-03-07 10:55:00|11897.81|11897.81|11894.53|11894.53|11898.56|11898.56|11894.09|11894.09|0
1709809200000|2024-03-07 11:00:00|11896.9|11896.9|11901.83|11901.83|11902.58|11902.58|11892.95|11892.95|0
1709809500000|2024-03-07 11:05:00|11901.14|11901.14|11903.9|11903.9|11903.9|11903.9|11900.41|11900.41|0
1709809800000|2024-03-07 11:10:00|11904.25|11904.25|11904.08|11904.08|11909.42|11909.42|11903.74|11903.74|0
1709810100000|2024-03-07 11:15:00|11906.45|11906.45|11902.23|11902.23|11909.01|11909.01|11900.47|11900.47|0
1709810400000|2024-03-07 11:20:00|11901.89|11901.89|11910.19|11910.19|11910.47|11910.47|11901.76|11901.76|0
1709810700000|2024-03-07 11:25:00|11910.54|11910.54|11899.68|11899.68|11918.19|11918.19|11899.68|11899.68|0
1709811000000|2024-03-07 11:30:00|11902.05|11902.05|11898.75|11898.75|11902.68|11902.68|11898.29|11898.29|0
1709811300000|2024-03-07 11:35:00|11899.59|11899.59|11902.13|11902.13|11904.5|11904.5|11898.59|11898.59|0
1709811600000|2024-03-07 11:40:00|11902.91|11902.91|11908.98|11908.98|11909.41|11909.41|11902.13|11902.13|0
1709811900000|2024-03-07 11:45:00|11913.72|11913.72|11919.12|11919.12|11919.12|11919.12|11913.09|11913.09|0
1709812200000|2024-03-07 11:50:00|11918.77|11918.77|11917.82|11917.82|11918.77|11918.77|11917.45|11917.45|0
1709812500000|2024-03-07 11:55:00|11918.1|11918.1|11906.27|11906.27|11919.15|11919.15|11905.64|11905.64|0
1709812800000|2024-03-07 12:00:00|11908.64|11908.64|11930.51|11930.51|11931.12|11931.12|11908.64|11908.64|0
1709813100000|2024-03-07 12:05:00|11930.23|11930.23|11930.16|11930.16|11930.49|11930.49|11926.96|11926.96|0
1709813400000|2024-03-07 12:10:00|11929.82|11929.82|11929.31|11929.31|11933.41|11933.41|11928.84|11928.84|0
1709813700000|2024-03-07 12:15:00|11929.5|11929.5|11926.29|11926.29|11932.87|11932.87|11925.39|11925.39|0
1709814000000|2024-03-07 12:20:00|11925.73|11925.73|11921.75|11921.75|11925.87|11925.87|11921.75|11921.75|0
1709814300000|2024-03-07 12:25:00|11921.56|11921.56|11927.12|11927.12|11929.49|11929.49|11921.56|11921.56|0
1709814600000|2024-03-07 12:30:00|11926.77|11926.77|11929.17|11929.17|11929.7|11929.7|11926.72|11926.72|0
1709814900000|2024-03-07 12:35:00|11926.8|11926.8|11926.16|11926.16|11927.75|11927.75|11924.77|11924.77|0
1709815200000|2024-03-07 12:40:00|11925.9|11925.9|11923.99|11923.99|11925.9|11925.9|11920.38|11920.38|0
1709815500000|2024-03-07 12:45:00|11926.36|11926.36|11921.44|11921.44|11926.36|11926.36|11921.44|11921.44|0
1709815800000|2024-03-07 12:50:00|11921.36|11921.36|11920.35|11920.35|11926.45|11926.45|11918.99|11918.99|0
1709816100000|2024-03-07 12:55:00|11917.98|11917.98|11916.52|11916.52|11917.98|11917.98|11915.1|11915.1|0
1709816400000|2024-03-07 13:00:00|11917.08|11917.08|11914.75|11914.75|11925.92|11925.92|11913.56|11913.56|0
1709816700000|2024-03-07 13:05:00|11914.82|11914.82|11905.28|11905.28|11915.08|11915.08|11905.28|11905.28|0
1709817000000|2024-03-07 13:10:00|11905.54|11905.54|11911.24|11911.24|11911.76|11911.76|11903.97|11903.97|0
1709817300000|2024-03-07 13:15:00|11913.96|11913.96|11916.72|11916.72|11916.72|11916.72|11908.08|11908.08|0
1709817600000|2024-03-07 13:20:00|11919.09|11919.09|11918.71|11918.71|11922.65|11922.65|11913.98|11913.98|0
1709817900000|2024-03-07 13:25:00|11923.45|11923.45|11918.24|11918.24|11923.45|11923.45|11917.72|11917.72|0
1709818200000|2024-03-07 13:30:00|11918.09|11918.09|11912.42|11912.42|11921.42|11921.42|11908.33|11908.33|0
1709818500000|2024-03-07 13:35:00|11913.5|11913.5|11910.2|11910.2|11917.54|11917.54|11908.67|11908.67|0
1709818800000|2024-03-07 13:40:00|11910.27|11910.27|11907.33|11907.33|11910.88|11910.88|11903.33|11903.33|0
1709819100000|2024-03-07 13:45:00|11909.7|11909.7|11907.94|11907.94|11917.16|11917.16|11906.44|11906.44|0
1709819400000|2024-03-07 13:50:00|11908.31|11908.31|11903.04|11903.04|11908.31|11908.31|11900.67|11900.67|0
1709819700000|2024-03-07 13:55:00|11902.78|11902.78|11905.83|11905.83|11911.48|11911.48|11902.18|11902.18|0
1709820000000|2024-03-07 14:00:00|11903.46|11903.46|11897.26|11897.26|11906.67|11906.67|11894.92|11894.92|0
1709820300000|2024-03-07 14:05:00|11897.45|11897.45|11906.27|11906.27|11907.72|11907.72|11897.1|11897.1|0
1709820600000|2024-03-07 14:10:00|11903.9|11903.9|11903.08|11903.08|11904.79|11904.79|11897.07|11897.07|0
1709820900000|2024-03-07 14:15:00|11902.73|11902.73|11911.95|11911.95|11911.95|11911.95|11901.32|11901.32|0
1709821200000|2024-03-07 14:20:00|11911.88|11911.88|11899.21|11899.21|11911.88|11911.88|11897.42|11897.42|0
1709821500000|2024-03-07 14:25:00|11899.56|11899.56|11898.24|11898.24|11900.17|11900.17|11896.82|11896.82|0
1709821800000|2024-03-07 14:30:00|11900.61|11900.61|11888.48|11888.48|11906.58|11906.58|11885.57|11885.57|0
1709822100000|2024-03-07 14:35:00|11886.11|11886.11|11908.7|11908.7|11908.85|11908.85|11886.11|11886.11|0
1709822400000|2024-03-07 14:40:00|11908.96|11908.96|11902.88|11902.88|11908.96|11908.96|11891.82|11891.82|0
1709822700000|2024-03-07 14:45:00|11900.51|11900.51|11891.55|11891.55|11902|11902|11891.55|11891.55|0
1709823000000|2024-03-07 14:50:00|11893.11|11893.11|11896.17|11896.17|11901.85|11901.85|11893.11|11893.11|0
1709823300000|2024-03-07 14:55:00|11895.91|11895.91|11900.61|11900.61|11902.9|11902.9|11895.53|11895.53|0
1709823600000|2024-03-07 15:00:00|11900.42|11900.42|11901.33|11901.33|11902.51|11902.51|11891.33|11891.33|0
1709823900000|2024-03-07 15:05:00|11903.7|11903.7|11899.36|11899.36|11915.83|11915.83|11899.36|11899.36|0
1709824200000|2024-03-07 15:10:00|11899.58|11899.58|11898.58|11898.58|11900.12|11900.12|11894.86|11894.86|0
1709824500000|2024-03-07 15:15:00|11899.28|11899.28|11891.81|11891.81|11900.29|11900.29|11887.22|11887.22|0
1709824800000|2024-03-07 15:20:00|11892.07|11892.07|11893.12|11893.12|11896.12|11896.12|11891.62|11891.62|0
1709825100000|2024-03-07 15:25:00|11892.67|11892.67|11897.08|11897.08|11898.49|11898.49|11889.82|11889.82|0
1709825400000|2024-03-07 15:30:00|11896.89|11896.89|11888.24|11888.24|11896.89|11896.89|11888.24|11888.24|0
1709825700000|2024-03-07 15:35:00|11887.89|11887.89|11896.18|11896.18|11896.34|11896.34|11887.17|11887.17|0
1709826000000|2024-03-07 15:40:00|11896.4|11896.4|11893.27|11893.27|11898.26|11898.26|11893.27|11893.27|0
1709826300000|2024-03-07 15:45:00|11892.93|11892.93|11893.24|11893.24|11899.76|11899.76|11891.28|11891.28|0
1709826600000|2024-03-07 15:50:00|11892.8|11892.8|11891.88|11891.88|11893.46|11893.46|11890.44|11890.44|0
1709826900000|2024-03-07 15:55:00|11892.26|11892.26|11884.88|11884.88|11892.7|11892.7|11882.27|11882.27|0
1709827200000|2024-03-07 16:00:00|11884.53|11884.53|11887.29|11887.29|11897.92|11897.92|11883.83|11883.83|0
1709827500000|2024-03-07 16:05:00|11886.77|11886.77|11894.8|11894.8|11894.8|11894.8|11886.77|11886.77|0
1709827800000|2024-03-07 16:10:00|11894.99|11894.99|11888.6|11888.6|11896.01|11896.01|11888.15|11888.15|0
1709828100000|2024-03-07 16:15:00|11889.12|11889.12|11881.86|11881.86|11889.54|11889.54|11881.86|11881.86|0
1709828400000|2024-03-07 16:20:00|11881.51|11881.51|11883.62|11883.62|11885.37|11885.37|11880.99|11880.99|0
1709828700000|2024-03-07 16:25:00|11883.28|11883.28|11891.35|11891.35|11894.22|11894.22|11882.58|11882.58|0
1709885700000|2024-03-08 08:15:00|11930.87|11930.87|11928.79|11928.79|11933.37|11933.37|11926.62|11926.62|0
1709886000000|2024-03-08 08:20:00|11928.34|11928.34|11940.93|11940.93|11946.39|11946.39|11928.34|11928.34|0
1709886300000|2024-03-08 08:25:00|11940.88|11940.88|11949.4|11949.4|11950.5|11950.5|11940.11|11940.11|0
1709886600000|2024-03-08 08:30:00|11950.1|11950.1|11957.82|11957.82|11957.82|11957.82|11936.01|11936.01|0
1709886900000|2024-03-08 08:35:00|11956.77|11956.77|11954.21|11954.21|11959.6|11959.6|11946.26|11946.26|0
1709887200000|2024-03-08 08:40:00|11951.84|11951.84|11936.83|11936.83|11951.84|11951.84|11931.4|11931.4|0
1709887500000|2024-03-08 08:45:00|11939.2|11939.2|11955.51|11955.51|11957.96|11957.96|11935.84|11935.84|0
1709887800000|2024-03-08 08:50:00|11956.2|11956.2|11946.8|11946.8|11956.2|11956.2|11940.38|11940.38|0
1709888100000|2024-03-08 08:55:00|11944.43|11944.43|11915.83|11915.83|11946.17|11946.17|11915.83|11915.83|0
1709888400000|2024-03-08 09:00:00|11916.1|11916.1|11925.19|11925.19|11925.19|11925.19|11906.67|11906.67|0
1709888700000|2024-03-08 09:05:00|11924.93|11924.93|11915.68|11915.68|11924.93|11924.93|11902.7|11902.7|0
1709889000000|2024-03-08 09:10:00|11915.33|11915.33|11930.61|11930.61|11930.61|11930.61|11911.57|11911.57|0
1709889300000|2024-03-08 09:15:00|11928.24|11928.24|11945.89|11945.89|11948.87|11948.87|11925.52|11925.52|0
1709889600000|2024-03-08 09:20:00|11945.37|11945.37|11934.71|11934.71|11947.74|11947.74|11934.71|11934.71|0
1709889900000|2024-03-08 09:25:00|11934.01|11934.01|11934.25|11934.25|11937.59|11937.59|11928.06|11928.06|0
1709890200000|2024-03-08 09:30:00|11934.34|11934.34|11935.57|11935.57|11938.38|11938.38|11926.96|11926.96|0
1709890500000|2024-03-08 09:35:00|11933.2|11933.2|11929.53|11929.53|11933.89|11933.89|11924.34|11924.34|0
1709890800000|2024-03-08 09:40:00|11927.16|11927.16|11933.88|11933.88|11934.17|11934.17|11924.46|11924.46|0
1709891100000|2024-03-08 09:45:00|11934.63|11934.63|11935.1|11935.1|11941|11941|11931.56|11931.56|0
1709891400000|2024-03-08 09:50:00|11932.73|11932.73|11930.41|11930.41|11934.36|11934.36|11928.66|11928.66|0
1709891700000|2024-03-08 09:55:00|11928.04|11928.04|11924.96|11924.96|11928.32|11928.32|11923.4|11923.4|0
1709892000000|2024-03-08 10:00:00|11925.31|11925.31|11924.57|11924.57|11925.95|11925.95|11920.92|11920.92|0
1709892300000|2024-03-08 10:05:00|11924.49|11924.49|11913.99|11913.99|11925.8|11925.8|11911.16|11911.16|0
1709892600000|2024-03-08 10:10:00|11914.17|11914.17|11912.5|11912.5|11914.17|11914.17|11912.02|11912.02|0
1709892900000|2024-03-08 10:15:00|11912.4|11912.4|11912.25|11912.25|11912.96|11912.96|11911.95|11911.95|0
1709893200000|2024-03-08 10:20:00|11914.62|11914.62|11908.63|11908.63|11914.97|11914.97|11907.42|11907.42|0
1709893500000|2024-03-08 10:25:00|11908.89|11908.89|11912.1|11912.1|11912.1|11912.1|11905.22|11905.22|0
1709893800000|2024-03-08 10:30:00|11912.81|11912.81|11917.1|11917.1|11917.28|11917.28|11911.66|11911.66|0
1709894100000|2024-03-08 10:35:00|11917.38|11917.38|11916.75|11916.75|11919.27|11919.27|11915.34|11915.34|0
1709894400000|2024-03-08 10:40:00|11917.45|11917.45|11910.58|11910.58|11917.48|11917.48|11910.58|11910.58|0
1709894700000|2024-03-08 10:45:00|11910.04|11910.04|11915.63|11915.63|11915.63|11915.63|11909.8|11909.8|0
1709895000000|2024-03-08 10:50:00|11915.28|11915.28|11912.71|11912.71|11915.31|11915.31|11908.39|11908.39|0
1709895300000|2024-03-08 10:55:00|11913.36|11913.36|11892.93|11892.93|11913.36|11913.36|11891.54|11891.54|0
1709895600000|2024-03-08 11:00:00|11893.11|11893.11|11902.48|11902.48|11904.51|11904.51|11893.11|11893.11|0
1709895900000|2024-03-08 11:05:00|11897.74|11897.74|11899.35|11899.35|11900.11|11900.11|11894.86|11894.86|0
1709896200000|2024-03-08 11:10:00|11900.41|11900.41|11896.93|11896.93|11901.02|11901.02|11895.94|11895.94|0
1709896500000|2024-03-08 11:15:00|11896.58|11896.58|11898.36|11898.36|11902.48|11902.48|11895.09|11895.09|0
1709896800000|2024-03-08 11:20:00|11898.29|11898.29|11899.32|11899.32|11901.13|11901.13|11894.58|11894.58|0
1709897100000|2024-03-08 11:25:00|11899.66|11899.66|11900.96|11900.96|11901.8|11901.8|11897.36|11897.36|0
1709897400000|2024-03-08 11:30:00|11900.27|11900.27|11898.04|11898.04|11902.01|11902.01|11896.18|11896.18|0
1709897700000|2024-03-08 11:35:00|11897.89|11897.89|11893.59|11893.59|11897.89|11897.89|11891.22|11891.22|0
1709898000000|2024-03-08 11:40:00|11890|11890|11894.52|11894.52|11894.52|11894.52|11889.28|11889.28|0
1709898300000|2024-03-08 11:45:00|11893.13|11893.13|11878.86|11878.86|11893.13|11893.13|11878.69|11878.69|0
1709898600000|2024-03-08 11:50:00|11877.82|11877.82|11878.77|11878.77|11881.93|11881.93|11876.77|11876.77|0
1709898900000|2024-03-08 11:55:00|11879.13|11879.13|11873.81|11873.81|11881.59|11881.59|11872.77|11872.77|0
1709899200000|2024-03-08 12:00:00|11874.07|11874.07|11879.27|11879.27|11879.27|11879.27|11874.07|11874.07|0
1709899500000|2024-03-08 12:05:00|11879.55|11879.55|11878.01|11878.01|11880.61|11880.61|11874.38|11874.38|0
1709899800000|2024-03-08 12:10:00|11878.35|11878.35|11880|11880|11884.56|11884.56|11877.73|11877.73|0
1709900100000|2024-03-08 12:15:00|11880.1|11880.1|11876.43|11876.43|11882.04|11882.04|11876.43|11876.43|0
1709900400000|2024-03-08 12:20:00|11876.78|11876.78|11881.59|11881.59|11881.59|11881.59|11873.89|11873.89|0
1709900700000|2024-03-08 12:25:00|11879.22|11879.22|11874.55|11874.55|11881.64|11881.64|11874.55|11874.55|0
1709901000000|2024-03-08 12:30:00|11875.02|11875.02|11877.07|11877.07|11877.07|11877.07|11869.14|11869.14|0
1709901300000|2024-03-08 12:35:00|11876.9|11876.9|11877.25|11877.25|11877.25|11877.25|11870.58|11870.58|0
1709901600000|2024-03-08 12:40:00|11877.95|11877.95|11879.96|11879.96|11883.98|11883.98|11877.95|11877.95|0
1709901900000|2024-03-08 12:45:00|11876.89|11876.89|11881.24|11881.24|11882.19|11882.19|11873.81|11873.81|0
1709902200000|2024-03-08 12:50:00|11881.09|11881.09|11877.97|11877.97|11881.09|11881.09|11875.63|11875.63|0
1709902500000|2024-03-08 12:55:00|11878.15|11878.15|11872.78|11872.78|11878.3|11878.3|11872.3|11872.3|0
1709902800000|2024-03-08 13:00:00|11875.15|11875.15|11877.72|11877.72|11877.72|11877.72|11874.74|11874.74|0
1709903100000|2024-03-08 13:05:00|11877.46|11877.46|11883.6|11883.6|11883.6|11883.6|11877.28|11877.28|0
1709903400000|2024-03-08 13:10:00|11883.78|11883.78|11883.91|11883.91|11883.91|11883.91|11882.9|11882.9|0
1709903700000|2024-03-08 13:15:00|11883.73|11883.73|11884.57|11884.57|11885.63|11885.63|11883.19|11883.19|0
1709904000000|2024-03-08 13:20:00|11884.31|11884.31|11876.86|11876.86|11884.31|11884.31|11876.86|11876.86|0
1709904300000|2024-03-08 13:25:00|11876.68|11876.68|11873.59|11873.59|11884.94|11884.94|11873.59|11873.59|0
1709904600000|2024-03-08 13:30:00|11875.96|11875.96|11873.65|11873.65|11884.17|11884.17|11867.89|11867.89|0
1709904900000|2024-03-08 13:35:00|11876.02|11876.02|11882.04|11882.04|11885.21|11885.21|11876.02|11876.02|0
1709905200000|2024-03-08 13:40:00|11879.67|11879.67|11883.22|11883.22|11883.56|11883.56|11876.55|11876.55|0
1709905500000|2024-03-08 13:45:00|11882.52|11882.52|11867.68|11867.68|11884.02|11884.02|11867.6|11867.6|0
1709905800000|2024-03-08 13:50:00|11864.61|11864.61|11862.83|11862.83|11870.47|11870.47|11862.83|11862.83|0
1709906100000|2024-03-08 13:55:00|11861.44|11861.44|11859.04|11859.04|11868.13|11868.13|11858.35|11858.35|0
1709906400000|2024-03-08 14:00:00|11858.86|11858.86|11875.25|11875.25|11875.25|11875.25|11858|11858|0
1709906700000|2024-03-08 14:05:00|11875.95|11875.95|11866.34|11866.34|11875.95|11875.95|11866.08|11866.08|0
1709907000000|2024-03-08 14:10:00|11865.54|11865.54|11872.5|11872.5|11872.72|11872.72|11863.61|11863.61|0
1709907300000|2024-03-08 14:15:00|11872.32|11872.32|11863.23|11863.23|11872.32|11872.32|11863.06|11863.06|0
1709907600000|2024-03-08 14:20:00|11863.41|11863.41|11868.11|11868.11|11869.71|11869.71|11863.27|11863.27|0
1709907900000|2024-03-08 14:25:00|11867.94|11867.94|11860.75|11860.75|11870.31|11870.31|11859.34|11859.34|0
1709908200000|2024-03-08 14:30:00|11860.57|11860.57|11867.18|11867.18|11869.98|11869.98|11860.05|11860.05|0
1709908500000|2024-03-08 14:35:00|11872.1|11872.1|11861.04|11861.04|11872.29|11872.29|11859.5|11859.5|0
1709908800000|2024-03-08 14:40:00|11860.78|11860.78|11856.27|11856.27|11865.57|11865.57|11854.54|11854.54|0
1709909100000|2024-03-08 14:45:00|11856.74|11856.74|11868.44|11868.44|11873.06|11873.06|11856.48|11856.48|0
1709909400000|2024-03-08 14:50:00|11868.62|11868.62|11856.04|11856.04|11868.62|11868.62|11853.57|11853.57|0
1709909700000|2024-03-08 14:55:00|11853.32|11853.32|11848.89|11848.89|11858.3|11858.3|11841.39|11841.39|0
1709910000000|2024-03-08 15:00:00|11848.61|11848.61|11845.97|11845.97|11853.02|11853.02|11845.41|11845.41|0
1709910300000|2024-03-08 15:05:00|11848.34|11848.34|11847.16|11847.16|11848.67|11848.67|11844.72|11844.72|0
1709910600000|2024-03-08 15:10:00|11844.79|11844.79|11858.57|11858.57|11858.83|11858.83|11838.75|11838.75|0
1709910900000|2024-03-08 15:15:00|11858.83|11858.83|11865.78|11865.78|11869.07|11869.07|11858.83|11858.83|0
1709911200000|2024-03-08 15:20:00|11866.13|11866.13|11870.91|11870.91|11874.69|11874.69|11866.13|11866.13|0
1709911500000|2024-03-08 15:25:00|11870.39|11870.39|11880.74|11880.74|11880.74|11880.74|11870.11|11870.11|0
1709911800000|2024-03-08 15:30:00|11880.48|11880.48|11878.61|11878.61|11881.12|11881.12|11875.5|11875.5|0
1709912100000|2024-03-08 15:35:00|11878.35|11878.35|11880.89|11880.89|11881.08|11881.08|11875.37|11875.37|0
1709912400000|2024-03-08 15:40:00|11880.54|11880.54|11886.3|11886.3|11886.3|11886.3|11880.1|11880.1|0
1709912700000|2024-03-08 15:45:00|11886.64|11886.64|11882.02|11882.02|11886.64|11886.64|11877.32|11877.32|0
1709913000000|2024-03-08 15:50:00|11882.37|11882.37|11887.46|11887.46|11887.46|11887.46|11881.82|11881.82|0
1709913300000|2024-03-08 15:55:00|11887.54|11887.54|11895.14|11895.14|11895.14|11895.14|11887.31|11887.31|0
1709913600000|2024-03-08 16:00:00|11894.79|11894.79|11893.38|11893.38|11894.79|11894.79|11887.78|11887.78|0
1709913900000|2024-03-08 16:05:00|11892.85|11892.85|11893.06|11893.06|11894.1|11894.1|11886.99|11886.99|0
1709914200000|2024-03-08 16:10:00|11890.69|11890.69|11900.47|11900.47|11901.16|11901.16|11890.5|11890.5|0
1709914500000|2024-03-08 16:15:00|11895.73|11895.73|11897.58|11897.58|11900.82|11900.82|11894.87|11894.87|0
1709914800000|2024-03-08 16:20:00|11897.43|11897.43|11890.48|11890.48|11900.58|11900.58|11889.96|11889.96|0
1709915100000|2024-03-08 16:25:00|11890.38|11890.38|11888.64|11888.64|11898.41|11898.41|11888.64|11888.64|0
1710144900000|2024-03-11 08:15:00|11823.11|11823.11|11843.74|11843.74|11843.74|11843.74|11821.69|11821.69|0
1710145200000|2024-03-11 08:20:00|11844.78|11844.78|11845.34|11845.34|11851.82|11851.82|11842.1|11842.1|0
1710145500000|2024-03-11 08:25:00|11847.71|11847.71|11843.49|11843.49|11848.43|11848.43|11842.73|11842.73|0
1710145800000|2024-03-11 08:30:00|11844.19|11844.19|11828.07|11828.07|11844.28|11844.28|11827.35|11827.35|0
1710146100000|2024-03-11 08:35:00|11828.6|11828.6|11823.22|11823.22|11832.63|11832.63|11823.22|11823.22|0
1710146400000|2024-03-11 08:40:00|11823.91|11823.91|11804.28|11804.28|11823.91|11823.91|11804.28|11804.28|0
1710146700000|2024-03-11 08:45:00|11803.24|11803.24|11780.76|11780.76|11803.58|11803.58|11780.15|11780.15|0
1710147000000|2024-03-11 08:50:00|11780.25|11780.25|11784.43|11784.43|11789.08|11789.08|11779.62|11779.62|0
1710147300000|2024-03-11 08:55:00|11784.07|11784.07|11776.17|11776.17|11788.28|11788.28|11775.13|11775.13|0
1710147600000|2024-03-11 09:00:00|11778.54|11778.54|11768.37|11768.37|11784.35|11784.35|11767.18|11767.18|0
1710147900000|2024-03-11 09:05:00|11766|11766|11774.39|11774.39|11774.39|11774.39|11766|11766|0
1710148200000|2024-03-11 09:10:00|11774.05|11774.05|11779.76|11779.76|11780.47|11780.47|11768.08|11768.08|0
1710148500000|2024-03-11 09:15:00|11779.06|11779.06|11772.34|11772.34|11781.43|11781.43|11765.14|11765.14|0
1710148800000|2024-03-11 09:20:00|11772.86|11772.86|11785.55|11785.55|11788.36|11788.36|11770.49|11770.49|0
1710149100000|2024-03-11 09:25:00|11784.99|11784.99|11791.69|11791.69|11791.87|11791.87|11784.99|11784.99|0
1710149400000|2024-03-11 09:30:00|11794.06|11794.06|11785.85|11785.85|11799.7|11799.7|11785.85|11785.85|0
1710149700000|2024-03-11 09:35:00|11783.48|11783.48|11785.18|11785.18|11789.03|11789.03|11779.03|11779.03|0
1710150000000|2024-03-11 09:40:00|11785.52|11785.52|11783.14|11783.14|11787.1|11787.1|11779.11|11779.11|0
1710150300000|2024-03-11 09:45:00|11782.96|11782.96|11768.45|11768.45|11783.48|11783.48|11766.08|11766.08|0
1710150600000|2024-03-11 09:50:00|11768.8|11768.8|11772.6|11772.6|11776.17|11776.17|11766.69|11766.69|0
1710150900000|2024-03-11 09:55:00|11771.91|11771.91|11769.17|11769.17|11771.91|11771.91|11766.09|11766.09|0
1710151200000|2024-03-11 10:00:00|11769.52|11769.52|11760.61|11760.61|11769.69|11769.69|11760.61|11760.61|0
1710151500000|2024-03-11 10:05:00|11762.98|11762.98|11766.18|11766.18|11768.55|11768.55|11755.87|11755.87|0
1710151800000|2024-03-11 10:10:00|11768.61|11768.61|11770.99|11770.99|11774.23|11774.23|11764.67|11764.67|0
1710152100000|2024-03-11 10:15:00|11770.46|11770.46|11779.51|11779.51|11780.56|11780.56|11770.28|11770.28|0
1710152400000|2024-03-11 10:20:00|11777.14|11777.14|11760.49|11760.49|11777.21|11777.21|11760.49|11760.49|0
1710152700000|2024-03-11 10:25:00|11760.31|11760.31|11756.96|11756.96|11763.04|11763.04|11756.01|11756.01|0
1710153000000|2024-03-11 10:30:00|11757.66|11757.66|11754.8|11754.8|11760.37|11760.37|11751.99|11751.99|0
1710153300000|2024-03-11 10:35:00|11755.06|11755.06|11767.58|11767.58|11767.58|11767.58|11755.06|11755.06|0
1710153600000|2024-03-11 10:40:00|11772.32|11772.32|11770.74|11770.74|11776.47|11776.47|11770.41|11770.41|0
1710153900000|2024-03-11 10:45:00|11770.56|11770.56|11770.64|11770.64|11770.99|11770.99|11766.88|11766.88|0
1710154200000|2024-03-11 10:50:00|11770.99|11770.99|11758.2|11758.2|11770.99|11770.99|11758.2|11758.2|0
1710154500000|2024-03-11 10:55:00|11758.38|11758.38|11758.78|11758.78|11758.78|11758.78|11755.83|11755.83|0
1710154800000|2024-03-11 11:00:00|11759.32|11759.32|11771.04|11771.04|11771.04|11771.04|11759.14|11759.14|0
1710155100000|2024-03-11 11:05:00|11770.86|11770.86|11772.97|11772.97|11772.97|11772.97|11765.7|11765.7|0
1710155400000|2024-03-11 11:10:00|11773.34|11773.34|11769.64|11769.64|11774.04|11774.04|11769.64|11769.64|0
1710155700000|2024-03-11 11:15:00|11769.46|11769.46|11763.73|11763.73|11769.46|11769.46|11761.36|11761.36|0
1710156000000|2024-03-11 11:20:00|11764.08|11764.08|11752.34|11752.34|11764.08|11764.08|11751.69|11751.69|0
1710156300000|2024-03-11 11:25:00|11752.6|11752.6|11751.21|11751.21|11753.24|11753.24|11745.49|11745.49|0
1710156600000|2024-03-11 11:30:00|11751.03|11751.03|11745.06|11745.06|11751.03|11751.03|11745.06|11745.06|0
1710156900000|2024-03-11 11:35:00|11744.88|11744.88|11751.38|11751.38|11751.91|11751.91|11744.7|11744.7|0
1710157200000|2024-03-11 11:40:00|11751.03|11751.03|11756.37|11756.37|11757.25|11757.25|11751.03|11751.03|0
1710157500000|2024-03-11 11:45:00|11758.74|11758.74|11759.37|11759.37|11763.22|11763.22|11755.58|11755.58|0
1710157800000|2024-03-11 11:50:00|11759.63|11759.63|11748.48|11748.48|11760.69|11760.69|11747.61|11747.61|0
1710158100000|2024-03-11 11:55:00|11748.74|11748.74|11754.55|11754.55|11756.21|11756.21|11748.74|11748.74|0
1710158400000|2024-03-11 12:00:00|11754.29|11754.29|11747.6|11747.6|11754.29|11754.29|11747.6|11747.6|0
1710158700000|2024-03-11 12:05:00|11748.12|11748.12|11758.02|11758.02|11760.65|11760.65|11748.12|11748.12|0
1710159000000|2024-03-11 12:10:00|11757.32|11757.32|11748.66|11748.66|11757.32|11757.32|11748.32|11748.32|0
1710159300000|2024-03-11 12:15:00|11748.84|11748.84|11739.48|11739.48|11748.84|11748.84|11739.3|11739.3|0
1710159600000|2024-03-11 12:20:00|11739.33|11739.33|11735.34|11735.34|11739.33|11739.33|11730.25|11730.25|0
1710159900000|2024-03-11 12:25:00|11737.71|11737.71|11752.25|11752.25|11752.25|11752.25|11737.36|11737.36|0
1710160200000|2024-03-11 12:30:00|11752.07|11752.07|11753.19|11753.19|11753.37|11753.37|11749.42|11749.42|0
1710160500000|2024-03-11 12:35:00|11757.93|11757.93|11756.5|11756.5|11757.93|11757.93|11754.92|11754.92|0
1710160800000|2024-03-11 12:40:00|11756.86|11756.86|11752.25|11752.25|11758.14|11758.14|11751.99|11751.99|0
1710161100000|2024-03-11 12:45:00|11751.99|11751.99|11742.97|11742.97|11753.93|11753.93|11742.97|11742.97|0
1710161400000|2024-03-11 12:50:00|11745.34|11745.34|11749.99|11749.99|11752.54|11752.54|11745.34|11745.34|0
1710161700000|2024-03-11 12:55:00|11749.3|11749.3|11751.66|11751.66|11757.2|11757.2|11748.68|11748.68|0
1710162000000|2024-03-11 13:00:00|11751.4|11751.4|11740.4|11740.4|11751.4|11751.4|11739.73|11739.73|0
1710162300000|2024-03-11 13:05:00|11740.66|11740.66|11747.95|11747.95|11747.95|11747.95|11740.66|11740.66|0
1710162600000|2024-03-11 13:10:00|11755.6|11755.6|11758.67|11758.67|11765.78|11765.78|11755.42|11755.42|0
1710162900000|2024-03-11 13:15:00|11758.85|11758.85|11749.78|11749.78|11758.85|11758.85|11749.09|11749.09|0
1710163200000|2024-03-11 13:20:00|11749.96|11749.96|11750.09|11750.09|11751|11751|11749.96|11749.96|0
1710163500000|2024-03-11 13:25:00|11750|11750|11753.57|11753.57|11753.74|11753.74|11750|11750|0
1710163800000|2024-03-11 13:30:00|11754.46|11754.46|11760.48|11760.48|11767.11|11767.11|11753.92|11753.92|0
1710164100000|2024-03-11 13:35:00|11758.11|11758.11|11756.54|11756.54|11758.11|11758.11|11753.1|11753.1|0
1710164400000|2024-03-11 13:40:00|11757.06|11757.06|11761.2|11761.2|11766.47|11766.47|11755.73|11755.73|0
1710164700000|2024-03-11 13:45:00|11760.94|11760.94|11761.62|11761.62|11763.49|11763.49|11756.55|11756.55|0
1710165000000|2024-03-11 13:50:00|11761.98|11761.98|11737.32|11737.32|11762.76|11762.76|11737.32|11737.32|0
1710165300000|2024-03-11 13:55:00|11736.27|11736.27|11732.96|11732.96|11741.73|11741.73|11732.78|11732.78|0
1710165600000|2024-03-11 14:00:00|11735.33|11735.33|11733.38|11733.38|11736.22|11736.22|11731.12|11731.12|0
1710165900000|2024-03-11 14:05:00|11735.75|11735.75|11732.95|11732.95|11735.75|11735.75|11730.04|11730.04|0
1710166200000|2024-03-11 14:10:00|11732.81|11732.81|11730.64|11730.64|11737.55|11737.55|11728.97|11728.97|0
1710166500000|2024-03-11 14:15:00|11730.28|11730.28|11742.67|11742.67|11743.03|11743.03|11728.8|11728.8|0
1710166800000|2024-03-11 14:20:00|11742.93|11742.93|11732.68|11732.68|11743.4|11743.4|11732.68|11732.68|0
1710167100000|2024-03-11 14:25:00|11731.99|11731.99|11731.01|11731.01|11737.25|11737.25|11730.65|11730.65|0
1710167400000|2024-03-11 14:30:00|11731.19|11731.19|11736.87|11736.87|11739.05|11739.05|11728.78|11728.78|0
1710167700000|2024-03-11 14:35:00|11736.95|11736.95|11728.67|11728.67|11738.77|11738.77|11728.67|11728.67|0
1710168000000|2024-03-11 14:40:00|11728.85|11728.85|11734.94|11734.94|11739.52|11739.52|11728.85|11728.85|0
1710168300000|2024-03-11 14:45:00|11732.57|11732.57|11727.04|11727.04|11732.73|11732.73|11726.78|11726.78|0
1710168600000|2024-03-11 14:50:00|11726.86|11726.86|11742.12|11742.12|11742.12|11742.12|11726.67|11726.67|0
1710168900000|2024-03-11 14:55:00|11742.48|11742.48|11744.07|11744.07|11750.12|11750.12|11741.7|11741.7|0
1710169200000|2024-03-11 15:00:00|11741.7|11741.7|11745.85|11745.85|11749.09|11749.09|11741.18|11741.18|0
1710169500000|2024-03-11 15:05:00|11745.5|11745.5|11747.28|11747.28|11747.55|11747.55|11743.27|11743.27|0
1710169800000|2024-03-11 15:10:00|11747.19|11747.19|11740.76|11740.76|11747.19|11747.19|11735.71|11735.71|0
1710170100000|2024-03-11 15:15:00|11738.39|11738.39|11735.73|11735.73|11739.23|11739.23|11734.31|11734.31|0
1710170400000|2024-03-11 15:20:00|11735.04|11735.04|11734.27|11734.27|11738.43|11738.43|11733.99|11733.99|0
1710170700000|2024-03-11 15:25:00|11734.1|11734.1|11737.84|11737.84|11740.93|11740.93|11734.1|11734.1|0
1710171000000|2024-03-11 15:30:00|11738.02|11738.02|11739.61|11739.61|11740.59|11740.59|11736.18|11736.18|0
1710171300000|2024-03-11 15:35:00|11739.79|11739.79|11741.38|11741.38|11747.27|11747.27|11739.79|11739.79|0
1710171600000|2024-03-11 15:40:00|11741.03|11741.03|11748.27|11748.27|11748.44|11748.44|11741.03|11741.03|0
1710171900000|2024-03-11 15:45:00|11748.61|11748.61|11743.26|11743.26|11748.97|11748.97|11743.26|11743.26|0
1710172200000|2024-03-11 15:50:00|11742.91|11742.91|11756.59|11756.59|11757.05|11757.05|11742.91|11742.91|0
1710172500000|2024-03-11 15:55:00|11756.77|11756.77|11772.3|11772.3|11772.3|11772.3|11756.17|11756.17|0
1710172800000|2024-03-11 16:00:00|11772.2|11772.2|11770.83|11770.83|11773.94|11773.94|11769.74|11769.74|0
1710173100000|2024-03-11 16:05:00|11768.46|11768.46|11774.01|11774.01|11774.36|11774.36|11765.47|11765.47|0
1710173400000|2024-03-11 16:10:00|11773.66|11773.66|11762.05|11762.05|11774.56|11774.56|11755.27|11755.27|0
1710173700000|2024-03-11 16:15:00|11762.27|11762.27|11772.54|11772.54|11773.08|11773.08|11759.56|11759.56|0
1710174000000|2024-03-11 16:20:00|11770.17|11770.17|11777.44|11777.44|11779.99|11779.99|11769.73|11769.73|0
1710174300000|2024-03-11 16:25:00|11777.62|11777.62|11787.23|11787.23|11793.29|11793.29|11777.17|11777.17|0
1710231300000|2024-03-12 08:15:00|11846.59|11846.59|11866.67|11866.67|11869.13|11869.13|11846.59|11846.59|0
1710231600000|2024-03-12 08:20:00|11869.04|11869.04|11870.88|11870.88|11876.32|11876.32|11868.26|11868.26|0
1710231900000|2024-03-12 08:25:00|11869.95|11869.95|11867.6|11867.6|11879.74|11879.74|11864.53|11864.53|0
1710232200000|2024-03-12 08:30:00|11865.87|11865.87|11866.83|11866.83|11866.91|11866.91|11852.59|11852.59|0
1710232500000|2024-03-12 08:35:00|11866.38|11866.38|11868.46|11868.46|11870.23|11870.23|11864.83|11864.83|0
1710232800000|2024-03-12 08:40:00|11870.83|11870.83|11872.62|11872.62|11876.03|11876.03|11866.37|11866.37|0
1710233100000|2024-03-12 08:45:00|11870.25|11870.25|11865.16|11865.16|11873.07|11873.07|11861.81|11861.81|0
1710233400000|2024-03-12 08:50:00|11865.86|11865.86|11863.36|11863.36|11865.86|11865.86|11858.3|11858.3|0
1710233700000|2024-03-12 08:55:00|11863.62|11863.62|11866.37|11866.37|11868.74|11868.74|11863.62|11863.62|0
1710234000000|2024-03-12 09:00:00|11865.92|11865.92|11860.43|11860.43|11870.66|11870.66|11860.43|11860.43|0
1710234300000|2024-03-12 09:05:00|11860.71|11860.71|11866|11866|11869.42|11869.42|11860.26|11860.26|0
1710234600000|2024-03-12 09:10:00|11865.91|11865.91|11862.68|11862.68|11871.1|11871.1|11862.28|11862.28|0
1710234900000|2024-03-12 09:15:00|11862.5|11862.5|11868.91|11868.91|11868.91|11868.91|11862.03|11862.03|0
1710235200000|2024-03-12 09:20:00|11868.21|11868.21|11874.69|11874.69|11875.04|11875.04|11868.21|11868.21|0
1710235500000|2024-03-12 09:25:00|11875.13|11875.13|11880.16|11880.16|11880.16|11880.16|11874.53|11874.53|0
1710235800000|2024-03-12 09:30:00|11879.26|11879.26|11880.26|11880.26|11881.54|11881.54|11876.8|11876.8|0
1710236100000|2024-03-12 09:35:00|11877.89|11877.89|11872.51|11872.51|11877.89|11877.89|11872.51|11872.51|0
1710236400000|2024-03-12 09:40:00|11870.14|11870.14|11866.36|11866.36|11870.15|11870.15|11866.36|11866.36|0
1710236700000|2024-03-12 09:45:00|11868.73|11868.73|11870.6|11870.6|11872.45|11872.45|11868.08|11868.08|0
1710237000000|2024-03-12 09:50:00|11871.04|11871.04|11862.06|11862.06|11871.64|11871.64|11862.06|11862.06|0
1710237300000|2024-03-12 09:55:00|11862.32|11862.32|11850.44|11850.44|11862.32|11862.32|11848.07|11848.07|0
1710237600000|2024-03-12 10:00:00|11852.81|11852.81|11849.84|11849.84|11854.06|11854.06|11844.27|11844.27|0
1710237900000|2024-03-12 10:05:00|11849.99|11849.99|11855.27|11855.27|11860.36|11860.36|11849.21|11849.21|0
1710238200000|2024-03-12 10:10:00|11854.53|11854.53|11856.72|11856.72|11857.8|11857.8|11854.18|11854.18|0
1710238500000|2024-03-12 10:15:00|11856.63|11856.63|11856.69|11856.69|11856.69|11856.69|11850.8|11850.8|0
1710238800000|2024-03-12 10:20:00|11857.14|11857.14|11864.62|11864.62|11864.62|11864.62|11857.14|11857.14|0
1710239100000|2024-03-12 10:25:00|11865.06|11865.06|11860.17|11860.17|11865.22|11865.22|11860.17|11860.17|0
1710239400000|2024-03-12 10:30:00|11860.25|11860.25|11857.14|11857.14|11860.25|11860.25|11855.95|11855.95|0
1710239700000|2024-03-12 10:35:00|11859.51|11859.51|11861.46|11861.46|11861.46|11861.46|11856.88|11856.88|0
1710240000000|2024-03-12 10:40:00|11861.38|11861.38|11869.07|11869.07|11869.96|11869.96|11861.05|11861.05|0
1710240300000|2024-03-12 10:45:00|11869.33|11869.33|11872.49|11872.49|11872.49|11872.49|11868.81|11868.81|0
1710240600000|2024-03-12 10:50:00|11870.12|11870.12|11867.63|11867.63|11877.36|11877.36|11866.89|11866.89|0
1710240900000|2024-03-12 10:55:00|11868.32|11868.32|11875.58|11875.58|11878.15|11878.15|11868.32|11868.32|0
1710241200000|2024-03-12 11:00:00|11873.21|11873.21|11870.18|11870.18|11873.21|11873.21|11868.55|11868.55|0
1710241500000|2024-03-12 11:05:00|11872.55|11872.55|11862.11|11862.11|11873|11873|11862.11|11862.11|0
1710241800000|2024-03-12 11:10:00|11864.48|11864.48|11867.08|11867.08|11867.08|11867.08|11861.45|11861.45|0
1710242100000|2024-03-12 11:15:00|11867.52|11867.52|11866.4|11866.4|11867.52|11867.52|11861.55|11861.55|0
1710242400000|2024-03-12 11:20:00|11865.87|11865.87|11862.71|11862.71|11866.08|11866.08|11861.19|11861.19|0
1710242700000|2024-03-12 11:25:00|11862.36|11862.36|11863.47|11863.47|11867.37|11867.37|11862.36|11862.36|0
1710243000000|2024-03-12 11:30:00|11863.1|11863.1|11868.2|11868.2|11868.2|11868.2|11862.75|11862.75|0
1710243300000|2024-03-12 11:35:00|11868.55|11868.55|11859.17|11859.17|11869.53|11869.53|11859.17|11859.17|0
1710243600000|2024-03-12 11:40:00|11856.8|11856.8|11855.74|11855.74|11858.42|11858.42|11855.7|11855.7|0
1710243900000|2024-03-12 11:45:00|11855.29|11855.29|11847.19|11847.19|11856.67|11856.67|11847.19|11847.19|0
1710244200000|2024-03-12 11:50:00|11847.64|11847.64|11841.68|11841.68|11848.8|11848.8|11841.68|11841.68|0
1710244500000|2024-03-12 11:55:00|11839.31|11839.31|11839.09|11839.09|11841.71|11841.71|11836.18|11836.18|0
1710244800000|2024-03-12 12:00:00|11836.72|11836.72|11839.06|11839.06|11839.5|11839.5|11834.35|11834.35|0
1710245100000|2024-03-12 12:05:00|11838.71|11838.71|11836.87|11836.87|11839.06|11839.06|11836.27|11836.27|0
1710245400000|2024-03-12 12:10:00|11837.22|11837.22|11836.73|11836.73|11838.49|11838.49|11836.73|11836.73|0
1710245700000|2024-03-12 12:15:00|11836.99|11836.99|11838.54|11838.54|11842.07|11842.07|11836.29|11836.29|0
1710246000000|2024-03-12 12:20:00|11839.43|11839.43|11830.4|11830.4|11840.97|11840.97|11830.05|11830.05|0
1710246300000|2024-03-12 12:25:00|11830.1|11830.1|11817.09|11817.09|11830.52|11830.52|11816.74|11816.74|0
1710246600000|2024-03-12 12:30:00|11817.44|11817.44|11847.26|11847.26|11848.33|11848.33|11801.51|11801.51|0
1710246900000|2024-03-12 12:35:00|11846.92|11846.92|11845.26|11845.26|11860|11860|11845.26|11845.26|0
1710247200000|2024-03-12 12:40:00|11844.56|11844.56|11846.81|11846.81|11851.55|11851.55|11844.26|11844.26|0
1710247500000|2024-03-12 12:45:00|11846.73|11846.73|11842.93|11842.93|11847.77|11847.77|11842.89|11842.89|0
1710247800000|2024-03-12 12:50:00|11842.78|11842.78|11831.96|11831.96|11842.78|11842.78|11831.96|11831.96|0
1710248100000|2024-03-12 12:55:00|11830.84|11830.84|11838.51|11838.51|11840.68|11840.68|11830.58|11830.58|0
1710248400000|2024-03-12 13:00:00|11837.2|11837.2|11842.96|11842.96|11843.07|11843.07|11837.2|11837.2|0
1710248700000|2024-03-12 13:05:00|11843.33|11843.33|11842.48|11842.48|11846.14|11846.14|11837.98|11837.98|0
1710249000000|2024-03-12 13:10:00|11842.2|11842.2|11843.37|11843.37|11849.22|11849.22|11841.32|11841.32|0
1710249300000|2024-03-12 13:15:00|11843.09|11843.09|11847.41|11847.41|11848.44|11848.44|11840.44|11840.44|0
1710249600000|2024-03-12 13:20:00|11847.19|11847.19|11850.77|11850.77|11850.77|11850.77|11845.06|11845.06|0
1710249900000|2024-03-12 13:25:00|11851.12|11851.12|11842.61|11842.61|11853.73|11853.73|11842.16|11842.16|0
1710250200000|2024-03-12 13:30:00|11842.54|11842.54|11858.71|11858.71|11862.88|11862.88|11842.11|11842.11|0
1710250500000|2024-03-12 13:35:00|11861.08|11861.08|11854.97|11854.97|11870.22|11870.22|11854.97|11854.97|0
1710250800000|2024-03-12 13:40:00|11854.52|11854.52|11857.44|11857.44|11858.82|11858.82|11853.82|11853.82|0
1710251100000|2024-03-12 13:45:00|11859.81|11859.81|11847.81|11847.81|11859.81|11859.81|11847.81|11847.81|0
1710251400000|2024-03-12 13:50:00|11850.18|11850.18|11859.87|11859.87|11860.32|11860.32|11846.5|11846.5|0
1710251700000|2024-03-12 13:55:00|11862.24|11862.24|11884.63|11884.63|11884.63|11884.63|11859.87|11859.87|0
1710252000000|2024-03-12 14:00:00|11891.74|11891.74|11876.95|11876.95|11891.74|11891.74|11874.41|11874.41|0
1710252300000|2024-03-12 14:05:00|11876.5|11876.5|11888.49|11888.49|11889.54|11889.54|11874.13|11874.13|0
1710252600000|2024-03-12 14:10:00|11883.75|11883.75|11880.62|11880.62|11886.63|11886.63|11880.25|11880.25|0
1710252900000|2024-03-12 14:15:00|11880.88|11880.88|11889.64|11889.64|11892.08|11892.08|11880.19|11880.19|0
1710253200000|2024-03-12 14:20:00|11889.29|11889.29|11886.45|11886.45|11890.57|11890.57|11885.05|11885.05|0
1710253500000|2024-03-12 14:25:00|11885.93|11885.93|11883.23|11883.23|11889.19|11889.19|11882.95|11882.95|0
1710253800000|2024-03-12 14:30:00|11880.86|11880.86|11876.98|11876.98|11881.99|11881.99|11876.24|11876.24|0
1710254100000|2024-03-12 14:35:00|11876.72|11876.72|11878.02|11878.02|11881.63|11881.63|11876.07|11876.07|0
1710254400000|2024-03-12 14:40:00|11878.11|11878.11|11882.75|11882.75|11884.93|11884.93|11878.11|11878.11|0
1710254700000|2024-03-12 14:45:00|11881.62|11881.62|11883.13|11883.13|11883.32|11883.32|11877.47|11877.47|0
1710255000000|2024-03-12 14:50:00|11882.91|11882.91|11884.27|11884.27|11884.5|11884.5|11879.65|11879.65|0
1710255300000|2024-03-12 14:55:00|11884.62|11884.62|11878.57|11878.57|11887.27|11887.27|11878.22|11878.22|0
1710255600000|2024-03-12 15:00:00|11878.22|11878.22|11879.75|11879.75|11881.72|11881.72|11877.52|11877.52|0
1710255900000|2024-03-12 15:05:00|11879.85|11879.85|11886.07|11886.07|11886.87|11886.87|11875.22|11875.22|0
1710256200000|2024-03-12 15:10:00|11885.81|11885.81|11891.49|11891.49|11891.67|11891.67|11884.47|11884.47|0
1710256500000|2024-03-12 15:15:00|11889.12|11889.12|11893.94|11893.94|11894.39|11894.39|11886.66|11886.66|0
1710256800000|2024-03-12 15:20:00|11896.31|11896.31|11906.72|11906.72|11906.72|11906.72|11893.23|11893.23|0
1710257100000|2024-03-12 15:25:00|11906.98|11906.98|11912.27|11912.27|11912.27|11912.27|11906.14|11906.14|0
1710257400000|2024-03-12 15:30:00|11912.41|11912.41|11914.06|11914.06|11914.06|11914.06|11908.92|11908.92|0
1710257700000|2024-03-12 15:35:00|11914.2|11914.2|11919.29|11919.29|11919.29|11919.29|11912.03|11912.03|0
1710258000000|2024-03-12 15:40:00|11919.74|11919.74|11910.19|11910.19|11919.74|11919.74|11908.69|11908.69|0
1710258300000|2024-03-12 15:45:00|11910.54|11910.54|11923.21|11923.21|11923.56|11923.56|11909.39|11909.39|0
1710258600000|2024-03-12 15:50:00|11923.12|11923.12|11932.38|11932.38|11932.45|11932.45|11922.77|11922.77|0
1710258900000|2024-03-12 15:55:00|11932.61|11932.61|11933.51|11933.51|11933.51|11933.51|11927.17|11927.17|0
1710259200000|2024-03-12 16:00:00|11933.21|11933.21|11925.82|11925.82|11933.21|11933.21|11923.71|11923.71|0
1710259500000|2024-03-12 16:05:00|11925.73|11925.73|11939.91|11939.91|11939.91|11939.91|11925.29|11925.29|0
1710259800000|2024-03-12 16:10:00|11942.28|11942.28|11945.48|11945.48|11945.55|11945.55|11937.98|11937.98|0
1710260100000|2024-03-12 16:15:00|11945.22|11945.22|11946.26|11946.26|11947.22|11947.22|11942.4|11942.4|0
1710260400000|2024-03-12 16:20:00|11945.91|11945.91|11947.85|11947.85|11951.25|11951.25|11945.19|11945.19|0
1710260700000|2024-03-12 16:25:00|11948.11|11948.11|11946.57|11946.57|11949.9|11949.9|11945.2|11945.2|0
1710317700000|2024-03-13 08:15:00|11961.71|11961.71|11966.13|11966.13|11978.89|11978.89|11961.71|11961.71|0
1710318000000|2024-03-13 08:20:00|11963.69|11963.69|11959.75|11959.75|11972.76|11972.76|11958.5|11958.5|0
1710318300000|2024-03-13 08:25:00|11962.12|11962.12|11965.35|11965.35|11965.46|11965.46|11960.52|11960.52|0
1710318600000|2024-03-13 08:30:00|11965.07|11965.07|11966.48|11966.48|11972.33|11972.33|11961.74|11961.74|0
1710318900000|2024-03-13 08:35:00|11966.13|11966.13|11969.28|11969.28|11969.54|11969.54|11955.56|11955.56|0
1710319200000|2024-03-13 08:40:00|11969.63|11969.63|11968.01|11968.01|11969.63|11969.63|11962.07|11962.07|0
1710319500000|2024-03-13 08:45:00|11967.66|11967.66|11964.99|11964.99|11969.77|11969.77|11964.51|11964.51|0
1710319800000|2024-03-13 08:50:00|11965.44|11965.44|11957.98|11957.98|11968.07|11968.07|11957.98|11957.98|0
1710320100000|2024-03-13 08:55:00|11957.63|11957.63|11959.28|11959.28|11967.02|11967.02|11957.63|11957.63|0
1710320400000|2024-03-13 09:00:00|11956.91|11956.91|11950.84|11950.84|11958.71|11958.71|11950.84|11950.84|0
1710320700000|2024-03-13 09:05:00|11951.78|11951.78|11954.72|11954.72|11956.63|11956.63|11951.78|11951.78|0
1710321000000|2024-03-13 09:10:00|11956.46|11956.46|11956.21|11956.21|11961.89|11961.89|11955.42|11955.42|0
1710321300000|2024-03-13 09:15:00|11955.94|11955.94|11952.69|11952.69|11955.94|11955.94|11946.24|11946.24|0
1710321600000|2024-03-13 09:20:00|11952.95|11952.95|11944.82|11944.82|11953.99|11953.99|11940.73|11940.73|0
1710321900000|2024-03-13 09:25:00|11945.26|11945.26|11951.98|11951.98|11954.35|11954.35|11944.92|11944.92|0
1710322200000|2024-03-13 09:30:00|11949.61|11949.61|11957.94|11957.94|11959.6|11959.6|11948.72|11948.72|0
1710322500000|2024-03-13 09:35:00|11957.24|11957.24|11968.56|11968.56|11975.42|11975.42|11957.24|11957.24|0
1710322800000|2024-03-13 09:40:00|11966.19|11966.19|11968.95|11968.95|11970.28|11970.28|11959.04|11959.04|0
1710323100000|2024-03-13 09:45:00|11969.21|11969.21|11965.13|11965.13|11969.21|11969.21|11965.04|11965.04|0
1710323400000|2024-03-13 09:50:00|11965.22|11965.22|11961.5|11961.5|11970.15|11970.15|11960.67|11960.67|0
1710323700000|2024-03-13 09:55:00|11961.76|11961.76|11965.6|11965.6|11965.6|11965.6|11960.89|11960.89|0
1710324000000|2024-03-13 10:00:00|11965.86|11965.86|11968.8|11968.8|11970.68|11970.68|11965.34|11965.34|0
1710324300000|2024-03-13 10:05:00|11971.17|11971.17|11962.82|11962.82|11971.87|11971.87|11962.82|11962.82|0
1710324600000|2024-03-13 10:10:00|11962.64|11962.64|11953.9|11953.9|11962.64|11962.64|11953.9|11953.9|0
1710324900000|2024-03-13 10:15:00|11953.71|11953.71|11961.87|11961.87|11963.73|11963.73|11953.71|11953.71|0
1710325200000|2024-03-13 10:20:00|11960.98|11960.98|11960.08|11960.08|11962.34|11962.34|11956.52|11956.52|0
1710325500000|2024-03-13 10:25:00|11960.6|11960.6|11955.21|11955.21|11962.3|11962.3|11955.21|11955.21|0
1710325800000|2024-03-13 10:30:00|11955.47|11955.47|11950.56|11950.56|11955.47|11955.47|11949.74|11949.74|0
1710326100000|2024-03-13 10:35:00|11949.87|11949.87|11948.39|11948.39|11950.05|11950.05|11944.19|11944.19|0
1710326400000|2024-03-13 10:40:00|11948.32|11948.32|11944.5|11944.5|11948.32|11948.32|11943.3|11943.3|0
1710326700000|2024-03-13 10:45:00|11944.76|11944.76|11936.49|11936.49|11945.72|11945.72|11936.49|11936.49|0
1710327000000|2024-03-13 10:50:00|11936.21|11936.21|11932.61|11932.61|11936.31|11936.31|11932.61|11932.61|0
1710327300000|2024-03-13 10:55:00|11932.76|11932.76|11940.19|11940.19|11941.49|11941.49|11932.25|11932.25|0
1710327600000|2024-03-13 11:00:00|11939.15|11939.15|11935.54|11935.54|11939.59|11939.59|11933.24|11933.24|0
1710327900000|2024-03-13 11:05:00|11934.76|11934.76|11935.92|11935.92|11936.61|11936.61|11932.01|11932.01|0
1710328200000|2024-03-13 11:10:00|11936.18|11936.18|11940.66|11940.66|11943.92|11943.92|11936.18|11936.18|0
1710328500000|2024-03-13 11:15:00|11940.94|11940.94|11938.42|11938.42|11941.27|11941.27|11938.17|11938.17|0
1710328800000|2024-03-13 11:20:00|11940.79|11940.79|11938.49|11938.49|11943.61|11943.61|11937.6|11937.6|0
1710329100000|2024-03-13 11:25:00|11938.39|11938.39|11942.69|11942.69|11942.69|11942.69|11938.39|11938.39|0
1710329400000|2024-03-13 11:30:00|11942.88|11942.88|11939.47|11939.47|11943.86|11943.86|11939.47|11939.47|0
1710329700000|2024-03-13 11:35:00|11937.1|11937.1|11934.53|11934.53|11937.27|11937.27|11934.01|11934.01|0
1710330000000|2024-03-13 11:40:00|11934.25|11934.25|11938.51|11938.51|11939.35|11939.35|11934.07|11934.07|0
1710330300000|2024-03-13 11:45:00|11938.36|11938.36|11929.08|11929.08|11938.71|11938.71|11928.92|11928.92|0
1710330600000|2024-03-13 11:50:00|11928.99|11928.99|11926.76|11926.76|11933.15|11933.15|11926.76|11926.76|0
1710330900000|2024-03-13 11:55:00|11927.04|11927.04|11920.53|11920.53|11927.32|11927.32|11920.53|11920.53|0
1710331200000|2024-03-13 12:00:00|11920.27|11920.27|11917.03|11917.03|11921.2|11921.2|11916.99|11916.99|0
1710331500000|2024-03-13 12:05:00|11917.3|11917.3|11930.12|11930.12|11930.49|11930.49|11917.03|11917.03|0
1710331800000|2024-03-13 12:10:00|11929.65|11929.65|11928.9|11928.9|11929.65|11929.65|11925.63|11925.63|0
1710332100000|2024-03-13 12:15:00|11928.56|11928.56|11929.13|11929.13|11934.2|11934.2|11928.56|11928.56|0
1710332400000|2024-03-13 12:20:00|11928.87|11928.87|11925.6|11925.6|11931.4|11931.4|11925.6|11925.6|0
1710332700000|2024-03-13 12:25:00|11925.88|11925.88|11927.84|11927.84|11928.1|11928.1|11924.84|11924.84|0
1710333000000|2024-03-13 12:30:00|11925.47|11925.47|11924.72|11924.72|11932.92|11932.92|11922.09|11922.09|0
1710333300000|2024-03-13 12:35:00|11924.98|11924.98|11924.85|11924.85|11927.22|11927.22|11924.59|11924.59|0
1710333600000|2024-03-13 12:40:00|11924.57|11924.57|11920.64|11920.64|11926.85|11926.85|11920.64|11920.64|0
1710333900000|2024-03-13 12:45:00|11920.46|11920.46|11928.22|11928.22|11928.22|11928.22|11919.4|11919.4|0
1710334200000|2024-03-13 12:50:00|11930.59|11930.59|11928.56|11928.56|11930.93|11930.93|11928.12|11928.12|0
1710334500000|2024-03-13 12:55:00|11928.3|11928.3|11943.81|11943.81|11943.81|11943.81|11927.96|11927.96|0
1710334800000|2024-03-13 13:00:00|11946.18|11946.18|11954.81|11954.81|11954.81|11954.81|11945.84|11945.84|0
1710335100000|2024-03-13 13:05:00|11957.18|11957.18|11958.42|11958.42|11960.18|11960.18|11955.77|11955.77|0
1710335400000|2024-03-13 13:10:00|11959.12|11959.12|11965.93|11965.93|11968.3|11968.3|11959.12|11959.12|0
1710335700000|2024-03-13 13:15:00|11966.98|11966.98|11967.98|11967.98|11969.82|11969.82|11965.07|11965.07|0
1710336000000|2024-03-13 13:20:00|11968.33|11968.33|11980.67|11980.67|11980.93|11980.93|11967.96|11967.96|0
1710336300000|2024-03-13 13:25:00|11980.93|11980.93|11968.85|11968.85|11980.93|11980.93|11967.07|11967.07|0
1710336600000|2024-03-13 13:30:00|11968.51|11968.51|11954.09|11954.09|11968.85|11968.85|11944.98|11944.98|0
1710336900000|2024-03-13 13:35:00|11956.46|11956.46|11961.15|11961.15|11961.15|11961.15|11954.19|11954.19|0
1710337200000|2024-03-13 13:40:00|11961.5|11961.5|11962.26|11962.26|11964.04|11964.04|11957.63|11957.63|0
1710337500000|2024-03-13 13:45:00|11963.04|11963.04|11948.9|11948.9|11963.56|11963.56|11948.52|11948.52|0
1710337800000|2024-03-13 13:50:00|11949.24|11949.24|11938.18|11938.18|11949.24|11949.24|11938.18|11938.18|0
1710338100000|2024-03-13 13:55:00|11940.55|11940.55|11937|11937|11941.03|11941.03|11936.91|11936.91|0
1710338400000|2024-03-13 14:00:00|11937.35|11937.35|11937.14|11937.14|11945.66|11945.66|11936.18|11936.18|0
1710338700000|2024-03-13 14:05:00|11937.58|11937.58|11936.32|11936.32|11938.38|11938.38|11933.64|11933.64|0
1710339000000|2024-03-13 14:10:00|11936.58|11936.58|11947.78|11947.78|11948.04|11948.04|11936.58|11936.58|0
1710339300000|2024-03-13 14:15:00|11947.59|11947.59|11944.78|11944.78|11948.21|11948.21|11944.78|11944.78|0
1710339600000|2024-03-13 14:20:00|11947.15|11947.15|11943.1|11943.1|11948.5|11948.5|11943.1|11943.1|0
1710339900000|2024-03-13 14:25:00|11945.47|11945.47|11942.45|11942.45|11950.97|11950.97|11942.19|11942.19|0
1710340200000|2024-03-13 14:30:00|11941.93|11941.93|11944.11|11944.11|11947|11947|11941.93|11941.93|0
1710340500000|2024-03-13 14:35:00|11944.02|11944.02|11942.41|11942.41|11947.5|11947.5|11942.41|11942.41|0
1710340800000|2024-03-13 14:40:00|11940.04|11940.04|11943.36|11943.36|11943.37|11943.37|11937.67|11937.67|0
1710341100000|2024-03-13 14:45:00|11944.06|11944.06|11933.31|11933.31|11947.4|11947.4|11933.31|11933.31|0
1710341400000|2024-03-13 14:50:00|11933.61|11933.61|11942.67|11942.67|11945.05|11945.05|11933.61|11933.61|0
1710341700000|2024-03-13 14:55:00|11941.97|11941.97|11939.47|11939.47|11942.32|11942.32|11934.89|11934.89|0
1710342000000|2024-03-13 15:00:00|11939.54|11939.54|11941.02|11941.02|11946.57|11946.57|11938.92|11938.92|0
1710342300000|2024-03-13 15:05:00|11940.67|11940.67|11938.82|11938.82|11942.78|11942.78|11938.37|11938.37|0
1710342600000|2024-03-13 15:10:00|11938.91|11938.91|11948.64|11948.64|11948.64|11948.64|11936.08|11936.08|0
1710342900000|2024-03-13 15:15:00|11948.38|11948.38|11951.31|11951.31|11953.53|11953.53|11945.66|11945.66|0
1710343200000|2024-03-13 15:20:00|11951.05|11951.05|11957.9|11957.9|11957.92|11957.92|11950.98|11950.98|0
1710343500000|2024-03-13 15:25:00|11957.81|11957.81|11953.86|11953.86|11959.15|11959.15|11953.52|11953.52|0
1710343800000|2024-03-13 15:30:00|11953.42|11953.42|11955.44|11955.44|11960.36|11960.36|11953.42|11953.42|0
1710344100000|2024-03-13 15:35:00|11955.35|11955.35|11957.63|11957.63|11957.79|11957.79|11952.53|11952.53|0
1710344400000|2024-03-13 15:40:00|11957.28|11957.28|11953.41|11953.41|11957.89|11957.89|11950.94|11950.94|0
1710344700000|2024-03-13 15:45:00|11953.32|11953.32|11953.08|11953.08|11956.52|11956.52|11953.08|11953.08|0
1710345000000|2024-03-13 15:50:00|11955.9|11955.9|11951.67|11951.67|11956.04|11956.04|11951.67|11951.67|0
1710345300000|2024-03-13 15:55:00|11951.48|11951.48|11951.37|11951.37|11952.23|11952.23|11951.22|11951.22|0
1710345600000|2024-03-13 16:00:00|11951.02|11951.02|11948.82|11948.82|11951.52|11951.52|11946.1|11946.1|0
1710345900000|2024-03-13 16:05:00|11948.73|11948.73|11951.32|11951.32|11951.32|11951.32|11945.67|11945.67|0
1710346200000|2024-03-13 16:10:00|11951.41|11951.41|11949.29|11949.29|11951.92|11951.92|11947.18|11947.18|0
1710346500000|2024-03-13 16:15:00|11949.38|11949.38|11949.53|11949.53|11950.65|11950.65|11946.71|11946.71|0
1710346800000|2024-03-13 16:20:00|11950.57|11950.57|11952.57|11952.57|11952.66|11952.66|11946.72|11946.72|0
1710347100000|2024-03-13 16:25:00|11952.66|11952.66|11951.37|11951.37|11957.37|11957.37|11948.42|11948.42|0
1710404100000|2024-03-14 08:15:00|11949.85|11949.85|11961.49|11961.49|11961.49|11961.49|11944.94|11944.94|0
1710404400000|2024-03-14 08:20:00|11961.23|11961.23|11952.79|11952.79|11965.97|11965.97|11952.79|11952.79|0
1710404700000|2024-03-14 08:25:00|11953.23|11953.23|11952.6|11952.6|11966.39|11966.39|11947.86|11947.86|0
1710405000000|2024-03-14 08:30:00|11954.97|11954.97|11950.06|11950.06|11961.32|11961.32|11950.06|11950.06|0
1710405300000|2024-03-14 08:35:00|11949.62|11949.62|11938.94|11938.94|11949.9|11949.9|11935.85|11935.85|0
1710405600000|2024-03-14 08:40:00|11939.2|11939.2|11924.2|11924.2|11939.27|11939.27|11923.68|11923.68|0
1710405900000|2024-03-14 08:45:00|11924.76|11924.76|11933.23|11933.23|11933.58|11933.58|11919.46|11919.46|0
1710406200000|2024-03-14 08:50:00|11932.53|11932.53|11933.08|11933.08|11934.9|11934.9|11920.63|11920.63|0
1710406500000|2024-03-14 08:55:00|11933.34|11933.34|11926.75|11926.75|11933.43|11933.43|11922.1|11922.1|0
1710406800000|2024-03-14 09:00:00|11926.23|11926.23|11918.7|11918.7|11926.23|11926.23|11912.48|11912.48|0
1710407100000|2024-03-14 09:05:00|11916.33|11916.33|11919.02|11919.02|11919.02|11919.02|11912.11|11912.11|0
1710407400000|2024-03-14 09:10:00|11918.95|11918.95|11924.34|11924.34|11931.53|11931.53|11915.31|11915.31|0
1710407700000|2024-03-14 09:15:00|11924|11924|11926.78|11926.78|11926.78|11926.78|11921.62|11921.62|0
1710408000000|2024-03-14 09:20:00|11927.06|11927.06|11910.99|11910.99|11927.06|11927.06|11910.06|11910.06|0
1710408300000|2024-03-14 09:25:00|11913.36|11913.36|11903.77|11903.77|11913.36|11913.36|11896.22|11896.22|0
1710408600000|2024-03-14 09:30:00|11903.32|11903.32|11903.06|11903.06|11903.67|11903.67|11901.05|11901.05|0
1710408900000|2024-03-14 09:35:00|11902.71|11902.71|11904.06|11904.06|11904.06|11904.06|11897.74|11897.74|0
1710409200000|2024-03-14 09:40:00|11903.97|11903.97|11905.24|11905.24|11905.5|11905.5|11898.36|11898.36|0
1710409500000|2024-03-14 09:45:00|11904.96|11904.96|11901.91|11901.91|11905.31|11905.31|11899.45|11899.45|0
1710409800000|2024-03-14 09:50:00|11903.21|11903.21|11896.84|11896.84|11904.73|11904.73|11896.84|11896.84|0
1710410100000|2024-03-14 09:55:00|11896.49|11896.49|11897.81|11897.81|11898.26|11898.26|11895.74|11895.74|0
1710410400000|2024-03-14 10:00:00|11897.55|11897.55|11896.08|11896.08|11899.42|11899.42|11896.01|11896.01|0
1710410700000|2024-03-14 10:05:00|11896.27|11896.27|11887.68|11887.68|11896.81|11896.81|11887.68|11887.68|0
1710411000000|2024-03-14 10:10:00|11888.14|11888.14|11895.39|11895.39|11895.39|11895.39|11888.14|11888.14|0
1710411300000|2024-03-14 10:15:00|11895.04|11895.04|11901.35|11901.35|11901.35|11901.35|11894.78|11894.78|0
1710411600000|2024-03-14 10:20:00|11901.7|11901.7|11903.76|11903.76|11903.76|11903.76|11897.97|11897.97|0
1710411900000|2024-03-14 10:25:00|11904.1|11904.1|11901.64|11901.64|11905.5|11905.5|11899.27|11899.27|0
1710412200000|2024-03-14 10:30:00|11901.55|11901.55|11880.67|11880.67|11901.55|11901.55|11880.67|11880.67|0
1710412500000|2024-03-14 10:35:00|11880.93|11880.93|11883.31|11883.31|11888.42|11888.42|11880.67|11880.67|0
1710412800000|2024-03-14 10:40:00|11883.65|11883.65|11891|11891|11891|11891|11883.65|11883.65|0
1710413100000|2024-03-14 10:45:00|11891.26|11891.26|11887.76|11887.76|11891.26|11891.26|11887.76|11887.76|0
1710413400000|2024-03-14 10:50:00|11888.65|11888.65|11892.6|11892.6|11896.38|11896.38|11887.26|11887.26|0
1710413700000|2024-03-14 10:55:00|11892.78|11892.78|11893.93|11893.93|11893.93|11893.93|11892.43|11892.43|0
1710414000000|2024-03-14 11:00:00|11894.19|11894.19|11893.58|11893.58|11895.43|11895.43|11888.84|11888.84|0
1710414300000|2024-03-14 11:05:00|11891.21|11891.21|11890.76|11890.76|11891.95|11891.95|11885.42|11885.42|0
1710414600000|2024-03-14 11:10:00|11891.02|11891.02|11905.53|11905.53|11905.71|11905.71|11890.5|11890.5|0
1710414900000|2024-03-14 11:15:00|11905.87|11905.87|11909.22|11909.22|11909.22|11909.22|11904.92|11904.92|0
1710415200000|2024-03-14 11:20:00|11909.75|11909.75|11913.59|11913.59|11913.87|11913.87|11905.17|11905.17|0
1710415500000|2024-03-14 11:25:00|11913.94|11913.94|11912.63|11912.63|11915.96|11915.96|11912.28|11912.28|0
1710415800000|2024-03-14 11:30:00|11913.08|11913.08|11899.32|11899.32|11913.34|11913.34|11899.32|11899.32|0
1710416100000|2024-03-14 11:35:00|11899.41|11899.41|11899.03|11899.03|11901.59|11901.59|11896.15|11896.15|0
1710416400000|2024-03-14 11:40:00|11898.51|11898.51|11900.75|11900.75|11900.75|11900.75|11895.99|11895.99|0
1710416700000|2024-03-14 11:45:00|11900.9|11900.9|11893.25|11893.25|11902.18|11902.18|11893.25|11893.25|0
1710417000000|2024-03-14 11:50:00|11892.8|11892.8|11891.72|11891.72|11892.8|11892.8|11891.72|11891.72|0
1710417300000|2024-03-14 11:55:00|11891.46|11891.46|11889.66|11889.66|11894.22|11894.22|11889.03|11889.03|0
1710417600000|2024-03-14 12:00:00|11889.31|11889.31|11900.71|11900.71|11901.58|11901.58|11889.31|11889.31|0
1710417900000|2024-03-14 12:05:00|11898.34|11898.34|11888.44|11888.44|11898.34|11898.34|11886.33|11886.33|0
1710418200000|2024-03-14 12:10:00|11889.13|11889.13|11896.09|11896.09|11896.09|11896.09|11886.63|11886.63|0
1710418500000|2024-03-14 12:15:00|11893.72|11893.72|11892.65|11892.65|11893.91|11893.91|11892.3|11892.3|0
1710418800000|2024-03-14 12:20:00|11892.13|11892.13|11901.46|11901.46|11903.98|11903.98|11892.13|11892.13|0
1710419100000|2024-03-14 12:25:00|11901.32|11901.32|11895.94|11895.94|11903.91|11903.91|11895.68|11895.68|0
1710419400000|2024-03-14 12:30:00|11895.59|11895.59|11893.78|11893.78|11901.43|11901.43|11893.78|11893.78|0
1710419700000|2024-03-14 12:35:00|11893.6|11893.6|11898.15|11898.15|11898.15|11898.15|11893.6|11893.6|0
1710420000000|2024-03-14 12:40:00|11898.41|11898.41|11897.99|11897.99|11902.73|11902.73|11897.99|11897.99|0
1710420300000|2024-03-14 12:45:00|11897.64|11897.64|11896.51|11896.51|11897.64|11897.64|11891.77|11891.77|0
1710420600000|2024-03-14 12:50:00|11898.88|11898.88|11902.18|11902.18|11904.55|11904.55|11898.73|11898.73|0
1710420900000|2024-03-14 12:55:00|11899.81|11899.81|11896.46|11896.46|11903.9|11903.9|11896.46|11896.46|0
1710421200000|2024-03-14 13:00:00|11894.08|11894.08|11887.51|11887.51|11894.08|11894.08|11885.14|11885.14|0
1710421500000|2024-03-14 13:05:00|11888.2|11888.2|11887.31|11887.31|11888.2|11888.2|11884.03|11884.03|0
1710421800000|2024-03-14 13:10:00|11887.66|11887.66|11881.21|11881.21|11887.66|11887.66|11881.21|11881.21|0
1710422100000|2024-03-14 13:15:00|11881.55|11881.55|11889.69|11889.69|11889.83|11889.83|11881.55|11881.55|0
1710422400000|2024-03-14 13:20:00|11894.43|11894.43|11903.83|11903.83|11904.02|11904.02|11893.21|11893.21|0
1710422700000|2024-03-14 13:25:00|11904.09|11904.09|11926.7|11926.7|11926.7|11926.7|11904.09|11904.09|0
1710423000000|2024-03-14 13:30:00|11931.44|11931.44|11935.31|11935.31|11941.09|11941.09|11928.54|11928.54|0
1710423300000|2024-03-14 13:35:00|11936.97|11936.97|11932.2|11932.2|11937.66|11937.66|11932.2|11932.2|0
1710423600000|2024-03-14 13:40:00|11932.72|11932.72|11937.24|11937.24|11940.32|11940.32|11926.85|11926.85|0
1710423900000|2024-03-14 13:45:00|11939.61|11939.61|11939.55|11939.55|11944.54|11944.54|11938.67|11938.67|0
1710424200000|2024-03-14 13:50:00|11939.1|11939.1|11921.34|11921.34|11939.1|11939.1|11921.15|11921.15|0
1710424500000|2024-03-14 13:55:00|11921.08|11921.08|11922.71|11922.71|11929.83|11929.83|11921.08|11921.08|0
1710424800000|2024-03-14 14:00:00|11922.45|11922.45|11918.74|11918.74|11922.45|11922.45|11915.56|11915.56|0
1710425100000|2024-03-14 14:05:00|11916.37|11916.37|11912.44|11912.44|11916.37|11916.37|11906.35|11906.35|0
1710425400000|2024-03-14 14:10:00|11912.79|11912.79|11927.96|11927.96|11927.96|11927.96|11912.79|11912.79|0
1710425700000|2024-03-14 14:15:00|11930.33|11930.33|11922.38|11922.38|11933|11933|11920.54|11920.54|0
1710426000000|2024-03-14 14:20:00|11922.82|11922.82|11923.91|11923.91|11927.44|11927.44|11919.54|11919.54|0
1710426300000|2024-03-14 14:25:00|11923.46|11923.46|11933.46|11933.46|11934.17|11934.17|11923.02|11923.02|0
1710426600000|2024-03-14 14:30:00|11933.65|11933.65|11930.4|11930.4|11938.56|11938.56|11928.03|11928.03|0
1710426900000|2024-03-14 14:35:00|11931.8|11931.8|11915.81|11915.81|11933.21|11933.21|11915.81|11915.81|0
1710427200000|2024-03-14 14:40:00|11913.44|11913.44|11907.72|11907.72|11915.81|11915.81|11905.16|11905.16|0
1710427500000|2024-03-14 14:45:00|11907.98|11907.98|11909.31|11909.31|11915.26|11915.26|11906.94|11906.94|0
1710427800000|2024-03-14 14:50:00|11909.45|11909.45|11901.81|11901.81|11914.61|11914.61|11901.81|11901.81|0
1710428100000|2024-03-14 14:55:00|11901.55|11901.55|11877.92|11877.92|11901.55|11901.55|11875.45|11875.45|0
1710428400000|2024-03-14 15:00:00|11877.99|11877.99|11886.41|11886.41|11890.82|11890.82|11875.71|11875.71|0
1710428700000|2024-03-14 15:05:00|11886.67|11886.67|11889.28|11889.28|11890.44|11890.44|11880.32|11880.32|0
1710429000000|2024-03-14 15:10:00|11886.91|11886.91|11899.24|11899.24|11899.52|11899.52|11886.12|11886.12|0
1710429300000|2024-03-14 15:15:00|11889.76|11889.76|11898.59|11898.59|11898.59|11898.59|11889.76|11889.76|0
1710429600000|2024-03-14 15:20:00|11898.94|11898.94|11882.7|11882.7|11898.94|11898.94|11882.7|11882.7|0
1710429900000|2024-03-14 15:25:00|11882.44|11882.44|11878.69|11878.69|11882.79|11882.79|11874.33|11874.33|0
1710430200000|2024-03-14 15:30:00|11879.59|11879.59|11880.78|11880.78|11882.27|11882.27|11878.85|11878.85|0
1710430500000|2024-03-14 15:35:00|11881.04|11881.04|11890.19|11890.19|11893.24|11893.24|11880.86|11880.86|0
1710430800000|2024-03-14 15:40:00|11890.73|11890.73|11889.51|11889.51|11890.73|11890.73|11884.21|11884.21|0
1710431100000|2024-03-14 15:45:00|11891.88|11891.88|11892.67|11892.67|11895.61|11895.61|11890.26|11890.26|0
1710431400000|2024-03-14 15:50:00|11892.58|11892.58|11887.16|11887.16|11895.18|11895.18|11885.89|11885.89|0
1710431700000|2024-03-14 15:55:00|11887.3|11887.3|11895.39|11895.39|11898.1|11898.1|11887.23|11887.23|0
1710432000000|2024-03-14 16:00:00|11897.76|11897.76|11899.25|11899.25|11899.32|11899.32|11895.91|11895.91|0
1710432300000|2024-03-14 16:05:00|11898.99|11898.99|11899.87|11899.87|11901.36|11901.36|11895.67|11895.67|0
1710432600000|2024-03-14 16:10:00|11902.24|11902.24|11902.38|11902.38|11903.46|11903.46|11897.23|11897.23|0
1710432900000|2024-03-14 16:15:00|11902.03|11902.03|11904.44|11904.44|11908.94|11908.94|11901.72|11901.72|0
1710433200000|2024-03-14 16:20:00|11904.35|11904.35|11921.29|11921.29|11921.29|11921.29|11904.35|11904.35|0
1710433500000|2024-03-14 16:25:00|11918.92|11918.92|11922.28|11922.28|11923.44|11923.44|11918.51|11918.51|0
1710490500000|2024-03-15 08:15:00|11888.64|11888.64|11894.17|11894.17|11895.9|11895.9|11885.64|11885.64|0
1710490800000|2024-03-15 08:20:00|11898.91|11898.91|11905.43|11905.43|11912.17|11912.17|11896.81|11896.81|0
1710491100000|2024-03-15 08:25:00|11903.06|11903.06|11897.17|11897.17|11908.9|11908.9|11896.03|11896.03|0
1710491400000|2024-03-15 08:30:00|11896.48|11896.48|11889.11|11889.11|11897.85|11897.85|11885.97|11885.97|0
1710491700000|2024-03-15 08:35:00|11889.02|11889.02|11882.75|11882.75|11896.13|11896.13|11882.75|11882.75|0
1710492000000|2024-03-15 08:40:00|11883.65|11883.65|11884.99|11884.99|11887.52|11887.52|11880.15|11880.15|0
1710492300000|2024-03-15 08:45:00|11885.27|11885.27|11892.26|11892.26|11894.63|11894.63|11885.27|11885.27|0
1710492600000|2024-03-15 08:50:00|11892.17|11892.17|11884.6|11884.6|11892.34|11892.34|11882.23|11882.23|0
1710492900000|2024-03-15 08:55:00|11884.98|11884.98|11913.45|11913.45|11913.45|11913.45|11883.26|11883.26|0
1710493200000|2024-03-15 09:00:00|11913.8|11913.8|11901.35|11901.35|11913.8|11913.8|11895.69|11895.69|0
1710493500000|2024-03-15 09:05:00|11903.72|11903.72|11906.83|11906.83|11908.33|11908.33|11897.23|11897.23|0
1710493800000|2024-03-15 09:10:00|11906.38|11906.38|11897.97|11897.97|11906.57|11906.57|11897.97|11897.97|0
1710494100000|2024-03-15 09:15:00|11897.52|11897.52|11903.45|11903.45|11906.27|11906.27|11897.52|11897.52|0
1710494400000|2024-03-15 09:20:00|11901.08|11901.08|11891.17|11891.17|11901.08|11901.08|11890.89|11890.89|0
1710494700000|2024-03-15 09:25:00|11893.54|11893.54|11899.33|11899.33|11902.39|11902.39|11893.35|11893.35|0
1710495000000|2024-03-15 09:30:00|11896.96|11896.96|11906.08|11906.08|11906.25|11906.25|11896.96|11896.96|0
1710495300000|2024-03-15 09:35:00|11903.71|11903.71|11901.01|11901.01|11906.1|11906.1|11901.01|11901.01|0
1710495600000|2024-03-15 09:40:00|11900.94|11900.94|11899.71|11899.71|11901.2|11901.2|11895.92|11895.92|0
1710495900000|2024-03-15 09:45:00|11899.63|11899.63|11903.24|11903.24|11903.35|11903.35|11899.63|11899.63|0
1710496200000|2024-03-15 09:50:00|11905.61|11905.61|11916.14|11916.14|11916.14|11916.14|11901.11|11901.11|0
1710496500000|2024-03-15 09:55:00|11915.69|11915.69|11922.03|11922.03|11924.5|11924.5|11911.29|11911.29|0
1710496800000|2024-03-15 10:00:00|11921.51|11921.51|11928.04|11928.04|11928.42|11928.42|11914.15|11914.15|0
1710497100000|2024-03-15 10:05:00|11927.86|11927.86|11915.32|11915.32|11927.86|11927.86|11909.95|11909.95|0
1710497700000|2024-03-15 10:15:00|11913.76|11913.76|11896.71|11896.71|11913.76|11913.76|11880.72|11880.72|0
1710498000000|2024-03-15 10:20:00|11896.9|11896.9|11899.98|11899.98|11907.81|11907.81|11896.9|11896.9|0
1710498300000|2024-03-15 10:25:00|11900.68|11900.68|11905.79|11905.79|11906.25|11906.25|11896.57|11896.57|0
1710498600000|2024-03-15 10:30:00|11906.23|11906.23|11913.69|11913.69|11919.41|11919.41|11906.23|11906.23|0
1710498900000|2024-03-15 10:35:00|11913.6|11913.6|11909.88|11909.88|11915.52|11915.52|11906.36|11906.36|0
1710499200000|2024-03-15 10:40:00|11910.23|11910.23|11910.69|11910.69|11913.06|11913.06|11908.32|11908.32|0
1710499500000|2024-03-15 10:45:00|11910.24|11910.24|11922.32|11922.32|11922.32|11922.32|11910.24|11910.24|0
1710499800000|2024-03-15 10:50:00|11924.79|11924.79|11909.04|11909.04|11925.58|11925.58|11904.55|11904.55|0
1710500100000|2024-03-15 10:55:00|11909.48|11909.48|11905.65|11905.65|11918.2|11918.2|11905.36|11905.36|0
1710500400000|2024-03-15 11:00:00|11908.62|11908.62|11906.01|11906.01|11911.46|11911.46|11905.12|11905.12|0
1710500700000|2024-03-15 11:05:00|11908.38|11908.38|11925.29|11925.29|11927.22|11927.22|11906.38|11906.38|0
1710501000000|2024-03-15 11:10:00|11922.92|11922.92|11929.11|11929.11|11931.49|11931.49|11919.14|11919.14|0
1710501300000|2024-03-15 11:15:00|11929.46|11929.46|11924.8|11924.8|11929.76|11929.76|11921.93|11921.93|0
1710501600000|2024-03-15 11:20:00|11924.72|11924.72|11935.96|11935.96|11935.96|11935.96|11924.72|11924.72|0
1710501900000|2024-03-15 11:25:00|11931.22|11931.22|11930.22|11930.22|11931.91|11931.91|11928.91|11928.91|0
1710502200000|2024-03-15 11:30:00|11927.85|11927.85|11932.88|11932.88|11932.88|11932.88|11927.41|11927.41|0
1710502500000|2024-03-15 11:35:00|11932.97|11932.97|11935.26|11935.26|11935.44|11935.44|11932.62|11932.62|0
1710502800000|2024-03-15 11:40:00|11935.6|11935.6|11939.79|11939.79|11941.65|11941.65|11935.6|11935.6|0
1710503100000|2024-03-15 11:45:00|11942.16|11942.16|11944.91|11944.91|11945.36|11945.36|11939.55|11939.55|0
1710503400000|2024-03-15 11:50:00|11945.17|11945.17|11947.23|11947.23|11948.16|11948.16|11944.5|11944.5|0
1710503700000|2024-03-15 11:55:00|11947.04|11947.04|11955.36|11955.36|11955.36|11955.36|11947.04|11947.04|0
1710504000000|2024-03-15 12:00:00|11952.99|11952.99|11959.31|11959.31|11959.38|11959.38|11952.47|11952.47|0
1710504300000|2024-03-15 12:05:00|11961.68|11961.68|11951.73|11951.73|11962.63|11962.63|11951.73|11951.73|0
1710504600000|2024-03-15 12:10:00|11951.38|11951.38|11950.77|11950.77|11951.38|11951.38|11947.95|11947.95|0
1710504900000|2024-03-15 12:15:00|11951.29|11951.29|11949.15|11949.15|11951.67|11951.67|11944.9|11944.9|0
1710505200000|2024-03-15 12:20:00|11951.52|11951.52|11954.2|11954.2|11954.2|11954.2|11949.15|11949.15|0
1710505500000|2024-03-15 12:25:00|11953.5|11953.5|11954.34|11954.34|11955.87|11955.87|11953.5|11953.5|0
1710505800000|2024-03-15 12:30:00|11955.12|11955.12|11962.91|11962.91|11963.06|11963.06|11952.75|11952.75|0
1710506100000|2024-03-15 12:35:00|11963.36|11963.36|11964.29|11964.29|11965.73|11965.73|11962.91|11962.91|0
1710506400000|2024-03-15 12:40:00|11961.92|11961.92|11966.11|11966.11|11966.11|11966.11|11961.57|11961.57|0
1710506700000|2024-03-15 12:45:00|11966.33|11966.33|11965.55|11965.55|11967.48|11967.48|11964.24|11964.24|0
1710507000000|2024-03-15 12:50:00|11965.65|11965.65|11966.06|11966.06|11968.43|11968.43|11965.02|11965.02|0
1710507300000|2024-03-15 12:55:00|11965.62|11965.62|11957.52|11957.52|11965.62|11965.62|11956.56|11956.56|0
1710507600000|2024-03-15 13:00:00|11957.43|11957.43|11951.18|11951.18|11957.43|11957.43|11948.82|11948.82|0
1710507900000|2024-03-15 13:05:00|11951.44|11951.44|11943.7|11943.7|11952.22|11952.22|11943.26|11943.26|0
1710508200000|2024-03-15 13:10:00|11943.48|11943.48|11941.55|11941.55|11944.75|11944.75|11940.67|11940.67|0
1710508500000|2024-03-15 13:15:00|11941.9|11941.9|11937.49|11937.49|11945.33|11945.33|11935.12|11935.12|0
1710508800000|2024-03-15 13:20:00|11939.86|11939.86|11930.92|11930.92|11939.86|11939.86|11930.23|11930.23|0
1710509100000|2024-03-15 13:25:00|11930.66|11930.66|11933.2|11933.2|11933.37|11933.37|11928.28|11928.28|0
1710509400000|2024-03-15 13:30:00|11932.5|11932.5|11925.38|11925.38|11932.5|11932.5|11918.68|11918.68|0
1710509700000|2024-03-15 13:35:00|11920.38|11920.38|11919.23|11919.23|11925.12|11925.12|11919.22|11919.22|0
1710510000000|2024-03-15 13:40:00|11921.61|11921.61|11904.81|11904.81|11925.66|11925.66|11901.24|11901.24|0
1710510300000|2024-03-15 13:45:00|11904.63|11904.63|11912.83|11912.83|11915.2|11915.2|11904.63|11904.63|0
1710510600000|2024-03-15 13:50:00|11915.2|11915.2|11907.58|11907.58|11916.08|11916.08|11904.13|11904.13|0
1710510900000|2024-03-15 13:55:00|11907.13|11907.13|11907.72|11907.72|11913.26|11913.26|11907.13|11907.13|0
1710511200000|2024-03-15 14:00:00|11907.98|11907.98|11900.95|11900.95|11912.72|11912.72|11900.95|11900.95|0
1710511500000|2024-03-15 14:05:00|11900.69|11900.69|11909.46|11909.46|11909.46|11909.46|11900.24|11900.24|0
1710511800000|2024-03-15 14:10:00|11910.15|11910.15|11901.12|11901.12|11912.01|11912.01|11901.12|11901.12|0
1710512100000|2024-03-15 14:15:00|11905.86|11905.86|11912.21|11912.21|11912.21|11912.21|11905.86|11905.86|0
1710512400000|2024-03-15 14:20:00|11911.95|11911.95|11917.2|11917.2|11919.73|11919.73|11911.95|11911.95|0
1710512700000|2024-03-15 14:25:00|11917.46|11917.46|11915.47|11915.47|11920.27|11920.27|11913.01|11913.01|0
1710513000000|2024-03-15 14:30:00|11915.12|11915.12|11906.06|11906.06|11915.12|11915.12|11899.36|11899.36|0
1710513300000|2024-03-15 14:35:00|11905.88|11905.88|11911.13|11911.13|11912.07|11912.07|11905.88|11905.88|0
1710513600000|2024-03-15 14:40:00|11911.22|11911.22|11906.35|11906.35|11913.94|11913.94|11906.35|11906.35|0
1710513900000|2024-03-15 14:45:00|11905.9|11905.9|11913.69|11913.69|11913.69|11913.69|11903.25|11903.25|0
1710514200000|2024-03-15 14:50:00|11913.34|11913.34|11910.77|11910.77|11913.34|11913.34|11904.45|11904.45|0
1710514500000|2024-03-15 14:55:00|11911.46|11911.46|11912.56|11912.56|11916.49|11916.49|11908.8|11908.8|0
1710514800000|2024-03-15 15:00:00|11912.85|11912.85|11915.85|11915.85|11918.22|11918.22|11910.48|11910.48|0
1710515100000|2024-03-15 15:05:00|11918.22|11918.22|11917.37|11917.37|11918.22|11918.22|11910.6|11910.6|0
1710515400000|2024-03-15 15:10:00|11917.63|11917.63|11923.6|11923.6|11923.88|11923.88|11915.6|11915.6|0
1710515700000|2024-03-15 15:15:00|11923.41|11923.41|11925.5|11925.5|11925.76|11925.76|11920.46|11920.46|0
1710516000000|2024-03-15 15:20:00|11927.87|11927.87|11911.79|11911.79|11927.87|11927.87|11911.79|11911.79|0
1710516300000|2024-03-15 15:25:00|11911.7|11911.7|11915.01|11915.01|11915.01|11915.01|11907.2|11907.2|0
1710516600000|2024-03-15 15:30:00|11917.38|11917.38|11910.27|11910.27|11917.81|11917.81|11906.21|11906.21|0
1710516900000|2024-03-15 15:35:00|11912.9|11912.9|11912.72|11912.72|11915.77|11915.77|11910.35|11910.35|0
1710517200000|2024-03-15 15:40:00|11912.62|11912.62|11909.73|11909.73|11917.99|11917.99|11907.36|11907.36|0
1710517500000|2024-03-15 15:45:00|11909.55|11909.55|11898.92|11898.92|11909.64|11909.64|11898.92|11898.92|0
1710517800000|2024-03-15 15:50:00|11898.48|11898.48|11892.93|11892.93|11900.66|11900.66|11891.66|11891.66|0
1710518100000|2024-03-15 15:55:00|11893.28|11893.28|11890.49|11890.49|11896|11896|11890.47|11890.47|0
1710518400000|2024-03-15 16:00:00|11890.83|11890.83|11894.88|11894.88|11895.49|11895.49|11886.9|11886.9|0
1710518700000|2024-03-15 16:05:00|11895.11|11895.11|11898.18|11898.18|11898.18|11898.18|11891.33|11891.33|0
1710519000000|2024-03-15 16:10:00|11898|11898|11895.83|11895.83|11900.28|11900.28|11895.49|11895.49|0
1710519300000|2024-03-15 16:15:00|11895.91|11895.91|11890.82|11890.82|11896.71|11896.71|11889.26|11889.26|0
1710519600000|2024-03-15 16:20:00|11890.12|11890.12|11888.25|11888.25|11895.51|11895.51|11885.88|11885.88|0
1710519900000|2024-03-15 16:25:00|11888.51|11888.51|11886.92|11886.92|11889.3|11889.3|11883.26|11883.26|0
1710749700000|2024-03-18 08:15:00|11873.46|11873.46|11878.06|11878.06|11886.59|11886.59|11873.46|11873.46|0
1710750000000|2024-03-18 08:20:00|11877.37|11877.37|11886.23|11886.23|11886.66|11886.66|11871.56|11871.56|0
1710750300000|2024-03-18 08:25:00|11883.85|11883.85|11880.54|11880.54|11888.09|11888.09|11880.54|11880.54|0
1710750600000|2024-03-18 08:30:00|11879.75|11879.75|11880.55|11880.55|11882.14|11882.14|11879.47|11879.47|0
1710750900000|2024-03-18 08:35:00|11880.99|11880.99|11885.78|11885.78|11886.21|11886.21|11879.62|11879.62|0
1710751200000|2024-03-18 08:40:00|11886.21|11886.21|11898.9|11898.9|11898.9|11898.9|11885.98|11885.98|0
1710751500000|2024-03-18 08:45:00|11900.21|11900.21|11907.78|11907.78|11907.87|11907.87|11897.99|11897.99|0
1710751800000|2024-03-18 08:50:00|11910.16|11910.16|11913.91|11913.91|11913.91|11913.91|11910.16|11910.16|0
1710752100000|2024-03-18 08:55:00|11916.29|11916.29|11918.31|11918.31|11921.04|11921.04|11916.29|11916.29|0
1710752400000|2024-03-18 09:00:00|11915.93|11915.93|11917.95|11917.95|11918.83|11918.83|11913.55|11913.55|0
1710752700000|2024-03-18 09:05:00|11918.14|11918.14|11913.31|11913.31|11918.4|11918.4|11913.31|11913.31|0
1710753000000|2024-03-18 09:10:00|11912.87|11912.87|11910.66|11910.66|11912.87|11912.87|11907.5|11907.5|0
1710753300000|2024-03-18 09:15:00|11908.28|11908.28|11908.61|11908.61|11909.42|11909.42|11906.47|11906.47|0
1710753600000|2024-03-18 09:20:00|11907.86|11907.86|11919.33|11919.33|11921.27|11921.27|11904.27|11904.27|0
1710753900000|2024-03-18 09:25:00|11919.67|11919.67|11923.17|11923.17|11925.76|11925.76|11917.66|11917.66|0
1710754200000|2024-03-18 09:30:00|11923.24|11923.24|11914.76|11914.76|11925.83|11925.83|11912.38|11912.38|0
1710754500000|2024-03-18 09:35:00|11914.33|11914.33|11911.88|11911.88|11914.33|11914.33|11908.81|11908.81|0
1710754800000|2024-03-18 09:40:00|11914.26|11914.26|11910.38|11910.38|11915.66|11915.66|11910.38|11910.38|0
1710755100000|2024-03-18 09:45:00|11910.3|11910.3|11905.07|11905.07|11910.38|11910.38|11902.69|11902.69|0
1710755400000|2024-03-18 09:50:00|11904.55|11904.55|11907.56|11907.56|11909.6|11909.6|11904.55|11904.55|0
1710755700000|2024-03-18 09:55:00|11907.09|11907.09|11899.72|11899.72|11908.16|11908.16|11899.72|11899.72|0
1710756000000|2024-03-18 10:00:00|11904.48|11904.48|11912.03|11912.03|11912.03|11912.03|11904.07|11904.07|0
1710756300000|2024-03-18 10:05:00|11914.41|11914.41|11906.22|11906.22|11914.41|11914.41|11905.79|11905.79|0
1710756600000|2024-03-18 10:10:00|11906.56|11906.56|11913.2|11913.2|11913.2|11913.2|11903.83|11903.83|0
1710756900000|2024-03-18 10:15:00|11913.8|11913.8|11917.42|11917.42|11919.8|11919.8|11910.27|11910.27|0
1710757200000|2024-03-18 10:20:00|11917.56|11917.56|11917.3|11917.3|11917.6|11917.6|11915.18|11915.18|0
1710757500000|2024-03-18 10:25:00|11916.96|11916.96|11922.82|11922.82|11922.82|11922.82|11916.68|11916.68|0
1710757800000|2024-03-18 10:30:00|11922.97|11922.97|11931.64|11931.64|11931.89|11931.89|11922.97|11922.97|0
1710758100000|2024-03-18 10:35:00|11934.03|11934.03|11934.03|11934.03|11934.12|11934.12|11934.03|11934.03|0
1710758400000|2024-03-18 10:40:00|11931.64|11931.64|11932.41|11932.41|11932.41|11932.41|11929.26|11929.26|0
1710758700000|2024-03-18 10:45:00|11932.48|11932.48|11933.33|11933.33|11933.89|11933.89|11931.8|11931.8|0
1710759000000|2024-03-18 10:50:00|11933.07|11933.07|11928.22|11928.22|11933.42|11933.42|11928.22|11928.22|0
1710759300000|2024-03-18 10:55:00|11927.88|11927.88|11926.84|11926.84|11927.88|11927.88|11924.46|11924.46|0
1710759600000|2024-03-18 11:00:00|11927.12|11927.12|11931.16|11931.16|11931.88|11931.88|11927.12|11927.12|0
1710759900000|2024-03-18 11:05:00|11933.54|11933.54|11930.71|11930.71|11933.54|11933.54|11929.43|11929.43|0
1710760200000|2024-03-18 11:10:00|11930.62|11930.62|11929.34|11929.34|11931.25|11931.25|11928.78|11928.78|0
1710760500000|2024-03-18 11:15:00|11929.78|11929.78|11933.54|11933.54|11933.54|11933.54|11929.51|11929.51|0
1710760800000|2024-03-18 11:20:00|11933.8|11933.8|11934.92|11934.92|11937.3|11937.3|11933.8|11933.8|0
1710761100000|2024-03-18 11:25:00|11934.83|11934.83|11942.66|11942.66|11945.04|11945.04|11934.48|11934.48|0
1710761400000|2024-03-18 11:30:00|11942.92|11942.92|11954.04|11954.04|11954.3|11954.3|11942.92|11942.92|0
1710761700000|2024-03-18 11:35:00|11953.69|11953.69|11944.48|11944.48|11954.09|11954.09|11944.48|11944.48|0
1710762000000|2024-03-18 11:40:00|11943.95|11943.95|11935.4|11935.4|11943.95|11943.95|11935.4|11935.4|0
1710762300000|2024-03-18 11:45:00|11935.03|11935.03|11934.54|11934.54|11939.93|11939.93|11934.54|11934.54|0
1710762600000|2024-03-18 11:50:00|11934.4|11934.4|11934.67|11934.67|11937.31|11937.31|11934.4|11934.4|0
1710762900000|2024-03-18 11:55:00|11932.29|11932.29|11927.71|11927.71|11932.29|11932.29|11927.71|11927.71|0
1710763200000|2024-03-18 12:00:00|11928.05|11928.05|11939.69|11939.69|11939.69|11939.69|11925.67|11925.67|0
1710763500000|2024-03-18 12:05:00|11939.4|11939.4|11936.24|11936.24|11941.44|11941.44|11936.24|11936.24|0
1710763800000|2024-03-18 12:10:00|11935.71|11935.71|11935.77|11935.77|11935.77|11935.77|11935.23|11935.23|0
1710764100000|2024-03-18 12:15:00|11935.43|11935.43|11932.73|11932.73|11935.43|11935.43|11931.86|11931.86|0
1710764400000|2024-03-18 12:20:00|11932.38|11932.38|11933.01|11933.01|11933.01|11933.01|11932.38|11932.38|0
1710764700000|2024-03-18 12:25:00|11932.91|11932.91|11931.64|11931.64|11933.04|11933.04|11931.64|11931.64|0
1710765000000|2024-03-18 12:30:00|11929.25|11929.25|11926.64|11926.64|11931.9|11931.9|11926.64|11926.64|0
1710765300000|2024-03-18 12:35:00|11926.36|11926.36|11925.18|11925.18|11927.05|11927.05|11924.48|11924.48|0
1710765600000|2024-03-18 12:40:00|11925.61|11925.61|11933.9|11933.9|11933.9|11933.9|11925.61|11925.61|0
1710765900000|2024-03-18 12:45:00|11931.52|11931.52|11925.79|11925.79|11931.52|11931.52|11925.79|11925.79|0
1710766200000|2024-03-18 12:50:00|11928.18|11928.18|11930.56|11930.56|11930.56|11930.56|11928.18|11928.18|0
1710766500000|2024-03-18 12:55:00|11935.32|11935.32|11935.85|11935.85|11936.11|11936.11|11935.32|11935.32|0
1710766800000|2024-03-18 13:00:00|11933.46|11933.46|11937.84|11937.84|11937.84|11937.84|11933.32|11933.32|0
1710767100000|2024-03-18 13:05:00|11935.46|11935.46|11933.74|11933.74|11935.46|11935.46|11933.74|11933.74|0
1710767400000|2024-03-18 13:10:00|11933.84|11933.84|11938.36|11938.36|11938.36|11938.36|11933.84|11933.84|0
1710767700000|2024-03-18 13:15:00|11938.28|11938.28|11937.89|11937.89|11938.65|11938.65|11937.51|11937.51|0
1710768000000|2024-03-18 13:20:00|11937.8|11937.8|11934.63|11934.63|11940.08|11940.08|11933.68|11933.68|0
1710768300000|2024-03-18 13:25:00|11934.89|11934.89|11932.09|11932.09|11934.89|11934.89|11929.44|11929.44|0
1710768600000|2024-03-18 13:30:00|11934.47|11934.47|11936.74|11936.74|11950.91|11950.91|11934.47|11934.47|0
1710768900000|2024-03-18 13:35:00|11939.56|11939.56|11939.1|11939.1|11942.46|11942.46|11938.92|11938.92|0
1710769200000|2024-03-18 13:40:00|11938.75|11938.75|11939.19|11939.19|11943.95|11943.95|11938.75|11938.75|0
1710769500000|2024-03-18 13:45:00|11938.92|11938.92|11934.04|11934.04|11938.92|11938.92|11933.32|11933.32|0
1710769800000|2024-03-18 13:50:00|11936.42|11936.42|11931.66|11931.66|11936.56|11936.56|11923.9|11923.9|0
1710770100000|2024-03-18 13:55:00|11932.09|11932.09|11924.89|11924.89|11934.47|11934.47|11923.2|11923.2|0
1710770400000|2024-03-18 14:00:00|11925.24|11925.24|11926.68|11926.68|11930.26|11930.26|11924.89|11924.89|0
1710770700000|2024-03-18 14:05:00|11924.3|11924.3|11934.84|11934.84|11934.84|11934.84|11923.14|11923.14|0
1710771000000|2024-03-18 14:10:00|11937.22|11937.22|11944.95|11944.95|11948.62|11948.62|11937.22|11937.22|0
1710771300000|2024-03-18 14:15:00|11945.38|11945.38|11943.53|11943.53|11945.38|11945.38|11940|11940|0
1710771600000|2024-03-18 14:20:00|11943.34|11943.34|11934.02|11934.02|11943.34|11943.34|11930.6|11930.6|0
1710771900000|2024-03-18 14:25:00|11936.4|11936.4|11933.27|11933.27|11942.38|11942.38|11933.27|11933.27|0
1710772200000|2024-03-18 14:30:00|11935.66|11935.66|11930.56|11930.56|11939.45|11939.45|11930.44|11930.44|0
1710772500000|2024-03-18 14:35:00|11930.22|11930.22|11926.82|11926.82|11932.07|11932.07|11926.82|11926.82|0
1710772800000|2024-03-18 14:40:00|11924.44|11924.44|11923.19|11923.19|11927.75|11927.75|11922.82|11922.82|0
1710773100000|2024-03-18 14:45:00|11922.75|11922.75|11929.41|11929.41|11929.41|11929.41|11922.27|11922.27|0
1710773400000|2024-03-18 14:50:00|11929.07|11929.07|11923.5|11923.5|11929.23|11929.23|11923.24|11923.24|0
1710773700000|2024-03-18 14:55:00|11924.19|11924.19|11930.13|11930.13|11930.13|11930.13|11923.71|11923.71|0
1710774000000|2024-03-18 15:00:00|11930.2|11930.2|11934.02|11934.02|11936.12|11936.12|11929.77|11929.77|0
1710774300000|2024-03-18 15:05:00|11934.3|11934.3|11934.68|11934.68|11935.54|11935.54|11929.19|11929.19|0
1710774600000|2024-03-18 15:10:00|11934.94|11934.94|11933.77|11933.77|11938.92|11938.92|11933.42|11933.42|0
1710774900000|2024-03-18 15:15:00|11933.62|11933.62|11942.74|11942.74|11942.74|11942.74|11933.48|11933.48|0
1710775200000|2024-03-18 15:20:00|11942.4|11942.4|11945.91|11945.91|11946.19|11946.19|11940.27|11940.27|0
1710775500000|2024-03-18 15:25:00|11946.17|11946.17|11939.51|11939.51|11946.36|11946.36|11938.81|11938.81|0
1710775800000|2024-03-18 15:30:00|11939.17|11939.17|11936.27|11936.27|11939.17|11939.17|11934.95|11934.95|0
1710776100000|2024-03-18 15:35:00|11936.61|11936.61|11940.37|11940.37|11942.77|11942.77|11934.23|11934.23|0
1710776400000|2024-03-18 15:40:00|11940.11|11940.11|11935.83|11935.83|11940.11|11940.11|11935.36|11935.36|0
1710776700000|2024-03-18 15:45:00|11936.19|11936.19|11935.99|11935.99|11937.83|11937.83|11934.24|11934.24|0
1710777000000|2024-03-18 15:50:00|11936.25|11936.25|11940.98|11940.98|11941.24|11941.24|11935.78|11935.78|0
1710777300000|2024-03-18 15:55:00|11938.6|11938.6|11946.92|11946.92|11948|11948|11938.6|11938.6|0
1710777600000|2024-03-18 16:00:00|11947.11|11947.11|11941.55|11941.55|11949.67|11949.67|11941.12|11941.12|0
1710777900000|2024-03-18 16:05:00|11941.03|11941.03|11943.6|11943.6|11943.79|11943.79|11937.71|11937.71|0
1710778200000|2024-03-18 16:10:00|11943.51|11943.51|11944.55|11944.55|11944.55|11944.55|11940.59|11940.59|0
1710778500000|2024-03-18 16:15:00|11944.46|11944.46|11944.76|11944.76|11945.65|11945.65|11939.8|11939.8|0
1710778800000|2024-03-18 16:20:00|11945.03|11945.03|11936.19|11936.19|11945.03|11945.03|11936.19|11936.19|0
1710779100000|2024-03-18 16:25:00|11938.57|11938.57|11933.16|11933.16|11939.61|11939.61|11932.63|11932.63|0
1710836100000|2024-03-19 08:15:00|11848.17|11848.17|11861.87|11861.87|11863.86|11863.86|11845.78|11845.78|0
1710836400000|2024-03-19 08:20:00|11860.75|11860.75|11870.41|11870.41|11871.2|11871.2|11856.74|11856.74|0
1710836700000|2024-03-19 08:25:00|11869.89|11869.89|11879.1|11879.1|11882.32|11882.32|11869.63|11869.63|0
1710837000000|2024-03-19 08:30:00|11879.39|11879.39|11887.34|11887.34|11892.14|11892.14|11878.86|11878.86|0
1710837300000|2024-03-19 08:35:00|11889.73|11889.73|11879.59|11879.59|11892.54|11892.54|11879.59|11879.59|0
1710837600000|2024-03-19 08:40:00|11881.98|11881.98|11897.83|11897.83|11898.18|11898.18|11881.71|11881.71|0
1710837900000|2024-03-19 08:45:00|11898.18|11898.18|11898.43|11898.43|11903.99|11903.99|11898.18|11898.18|0
1710838200000|2024-03-19 08:50:00|11898.17|11898.17|11908.57|11908.57|11908.57|11908.57|11898.17|11898.17|0
1710838500000|2024-03-19 08:55:00|11908.31|11908.31|11903.51|11903.51|11908.31|11908.31|11902.74|11902.74|0
1710838800000|2024-03-19 09:00:00|11908.27|11908.27|11906.3|11906.3|11908.97|11908.97|11905.25|11905.25|0
1710839100000|2024-03-19 09:05:00|11903.92|11903.92|11908.86|11908.86|11908.86|11908.86|11902.28|11902.28|0
1710839400000|2024-03-19 09:10:00|11909.29|11909.29|11906.34|11906.34|11911.11|11911.11|11906.34|11906.34|0
1710839700000|2024-03-19 09:15:00|11905.47|11905.47|11904.08|11904.08|11905.47|11905.47|11901.98|11901.98|0
1710840000000|2024-03-19 09:20:00|11903.73|11903.73|11897.17|11897.17|11906.12|11906.12|11897.17|11897.17|0
1710840300000|2024-03-19 09:25:00|11897.69|11897.69|11897.48|11897.48|11899.9|11899.9|11892.53|11892.53|0
1710840600000|2024-03-19 09:30:00|11897.22|11897.22|11896.17|11896.17|11901.6|11901.6|11896.03|11896.03|0
1710840900000|2024-03-19 09:35:00|11894.8|11894.8|11894.69|11894.69|11894.8|11894.8|11891.9|11891.9|0
1710841200000|2024-03-19 09:40:00|11897.07|11897.07|11896.46|11896.46|11897.07|11897.07|11892.04|11892.04|0
1710841500000|2024-03-19 09:45:00|11897.15|11897.15|11899.27|11899.27|11899.27|11899.27|11897.15|11897.15|0
1710841800000|2024-03-19 09:50:00|11899.53|11899.53|11899.62|11899.62|11902.95|11902.95|11897.78|11897.78|0
1710842100000|2024-03-19 09:55:00|11899.27|11899.27|11893.93|11893.93|11899.27|11899.27|11893.6|11893.6|0
1710842400000|2024-03-19 10:00:00|11893.67|11893.67|11888.8|11888.8|11893.67|11893.67|11888.8|11888.8|0
1710842700000|2024-03-19 10:05:00|11889.06|11889.06|11895.25|11895.25|11897.63|11897.63|11889.06|11889.06|0
1710843000000|2024-03-19 10:10:00|11895.18|11895.18|11889.31|11889.31|11895.18|11895.18|11889.31|11889.31|0
1710843300000|2024-03-19 10:15:00|11888.63|11888.63|11890.84|11890.84|11890.84|11890.84|11885.39|11885.39|0
1710843600000|2024-03-19 10:20:00|11891.28|11891.28|11892.39|11892.39|11892.39|11892.39|11886.85|11886.85|0
1710843900000|2024-03-19 10:25:00|11891.96|11891.96|11894.76|11894.76|11894.76|11894.76|11891.53|11891.53|0
1710844200000|2024-03-19 10:30:00|11895.21|11895.21|11902.01|11902.01|11902.01|11902.01|11894.78|11894.78|0
1710844500000|2024-03-19 10:35:00|11902.36|11902.36|11896.34|11896.34|11902.79|11902.79|11896.27|11896.27|0
1710844800000|2024-03-19 10:40:00|11896.08|11896.08|11893.08|11893.08|11896.08|11896.08|11890.69|11890.69|0
1710845100000|2024-03-19 10:45:00|11892.93|11892.93|11897.1|11897.1|11898.13|11898.13|11891.56|11891.56|0
1710845400000|2024-03-19 10:50:00|11897.44|11897.44|11888.47|11888.47|11897.96|11897.96|11888.47|11888.47|0
1710845700000|2024-03-19 10:55:00|11888.99|11888.99|11902.19|11902.19|11902.19|11902.19|11888.99|11888.99|0
1710846000000|2024-03-19 11:00:00|11901.5|11901.5|11890.01|11890.01|11901.5|11901.5|11889.67|11889.67|0
1710846300000|2024-03-19 11:05:00|11889.75|11889.75|11893.69|11893.69|11893.69|11893.69|11889.75|11889.75|0
1710846600000|2024-03-19 11:10:00|11893.43|11893.43|11894.9|11894.9|11895.81|11895.81|11893.43|11893.43|0
1710846900000|2024-03-19 11:15:00|11892.52|11892.52|11891.13|11891.13|11894.99|11894.99|11891.13|11891.13|0
1710847200000|2024-03-19 11:20:00|11888.75|11888.75|11886.95|11886.95|11888.75|11888.75|11884.23|11884.23|0
1710847500000|2024-03-19 11:25:00|11886.74|11886.74|11886.65|11886.65|11891.66|11891.66|11886.3|11886.3|0
1710847800000|2024-03-19 11:30:00|11885.95|11885.95|11881.65|11881.65|11885.95|11885.95|11881.65|11881.65|0
1710848100000|2024-03-19 11:35:00|11881.99|11881.99|11878.09|11878.09|11882.4|11882.4|11875.66|11875.66|0
1710848400000|2024-03-19 11:40:00|11877.66|11877.66|11873.21|11873.21|11877.71|11877.71|11872.69|11872.69|0
1710848700000|2024-03-19 11:45:00|11873.9|11873.9|11879.53|11879.53|11880.21|11880.21|11870.83|11870.83|0
1710849000000|2024-03-19 11:50:00|11879.62|11879.62|11879.52|11879.52|11882.09|11882.09|11877.24|11877.24|0
1710849300000|2024-03-19 11:55:00|11881.9|11881.9|11882.47|11882.47|11883.03|11883.03|11879.64|11879.64|0
1710849600000|2024-03-19 12:00:00|11882.73|11882.73|11884.98|11884.98|11884.98|11884.98|11882.6|11882.6|0
1710849900000|2024-03-19 12:05:00|11885.24|11885.24|11880.52|11880.52|11885.47|11885.47|11880.31|11880.31|0
1710850200000|2024-03-19 12:10:00|11880.67|11880.67|11871.39|11871.39|11880.67|11880.67|11871.39|11871.39|0
1710850500000|2024-03-19 12:15:00|11873.77|11873.77|11879.2|11879.2|11879.2|11879.2|11873.51|11873.51|0
1710850800000|2024-03-19 12:20:00|11876.82|11876.82|11871.77|11871.77|11876.82|11876.82|11871.51|11871.51|0
1710851100000|2024-03-19 12:25:00|11871.34|11871.34|11868.9|11868.9|11872.3|11872.3|11868.9|11868.9|0
1710851400000|2024-03-19 12:30:00|11868.63|11868.63|11871.67|11871.67|11874.27|11874.27|11866.25|11866.25|0
1710851700000|2024-03-19 12:35:00|11872.02|11872.02|11870.51|11870.51|11874.13|11874.13|11869.83|11869.83|0
1710852000000|2024-03-19 12:40:00|11870.23|11870.23|11867.57|11867.57|11872.96|11872.96|11866.83|11866.83|0
1710852300000|2024-03-19 12:45:00|11867.5|11867.5|11869.63|11869.63|11869.63|11869.63|11864.35|11864.35|0
1710852600000|2024-03-19 12:50:00|11872.01|11872.01|11871.67|11871.67|11872.56|11872.56|11870.09|11870.09|0
1710852900000|2024-03-19 12:55:00|11871.58|11871.58|11872.53|11872.53|11872.93|11872.93|11871.48|11871.48|0
1710853200000|2024-03-19 13:00:00|11872.79|11872.79|11874.21|11874.21|11877.9|11877.9|11872.79|11872.79|0
1710853500000|2024-03-19 13:05:00|11873.95|11873.95|11871.39|11871.39|11874.29|11874.29|11870.35|11870.35|0
1710853800000|2024-03-19 13:10:00|11871.82|11871.82|11872.14|11872.14|11874.64|11874.64|11871.82|11871.82|0
1710854100000|2024-03-19 13:15:00|11872.58|11872.58|11876.54|11876.54|11877.19|11877.19|11871.95|11871.95|0
1710854400000|2024-03-19 13:20:00|11876.8|11876.8|11881.4|11881.4|11881.4|11881.4|11875.75|11875.75|0
1710854700000|2024-03-19 13:25:00|11881.96|11881.96|11880.41|11880.41|11882.31|11882.31|11878.88|11878.88|0
1710855000000|2024-03-19 13:30:00|11880.94|11880.94|11877.54|11877.54|11883.32|11883.32|11875.26|11875.26|0
1710855300000|2024-03-19 13:35:00|11877.8|11877.8|11877.15|11877.15|11880.58|11880.58|11876.89|11876.89|0
1710855600000|2024-03-19 13:40:00|11874.77|11874.77|11856.11|11856.11|11874.77|11874.77|11854.41|11854.41|0
1710855900000|2024-03-19 13:45:00|11856.37|11856.37|11855.67|11855.67|11856.49|11856.49|11849.34|11849.34|0
1710856200000|2024-03-19 13:50:00|11854.98|11854.98|11854.61|11854.61|11857|11857|11851.8|11851.8|0
1710856500000|2024-03-19 13:55:00|11854.24|11854.24|11867.23|11867.23|11867.23|11867.23|11852.2|11852.2|0
1710856800000|2024-03-19 14:00:00|11867.41|11867.41|11873.34|11873.34|11880.85|11880.85|11867.41|11867.41|0
1710857100000|2024-03-19 14:05:00|11873.6|11873.6|11868.57|11868.57|11874.22|11874.22|11865.71|11865.71|0
1710857400000|2024-03-19 14:10:00|11867.78|11867.78|11867.79|11867.79|11869.66|11869.66|11866.48|11866.48|0
1710857700000|2024-03-19 14:15:00|11867.44|11867.44|11873.11|11873.11|11873.11|11873.11|11867.44|11867.44|0
1710858000000|2024-03-19 14:20:00|11870.73|11870.73|11867.88|11867.88|11870.73|11870.73|11862.78|11862.78|0
1710858300000|2024-03-19 14:25:00|11867.02|11867.02|11865.81|11865.81|11868.72|11868.72|11863.76|11863.76|0
1710858600000|2024-03-19 14:30:00|11865.6|11865.6|11859.34|11859.34|11865.6|11865.6|11859.34|11859.34|0
1710858900000|2024-03-19 14:35:00|11859.27|11859.27|11857.42|11857.42|11859.27|11859.27|11854.69|11854.69|0
1710859200000|2024-03-19 14:40:00|11857.68|11857.68|11867.71|11867.71|11867.71|11867.71|11857.68|11857.68|0
1710859500000|2024-03-19 14:45:00|11867.78|11867.78|11864.58|11864.58|11868.3|11868.3|11863.77|11863.77|0
1710859800000|2024-03-19 14:50:00|11865.01|11865.01|11867.47|11867.47|11867.65|11867.65|11860.25|11860.25|0
1710860100000|2024-03-19 14:55:00|11867.99|11867.99|11865.44|11865.44|11871.43|11871.43|11865.1|11865.1|0
1710860400000|2024-03-19 15:00:00|11863.06|11863.06|11869.15|11869.15|11870.55|11870.55|11863.06|11863.06|0
1710860700000|2024-03-19 15:05:00|11869.58|11869.58|11869.24|11869.24|11872.31|11872.31|11869.24|11869.24|0
1710861000000|2024-03-19 15:10:00|11866.86|11866.86|11874.03|11874.03|11874.18|11874.18|11866.42|11866.42|0
1710861300000|2024-03-19 15:15:00|11874.56|11874.56|11881.03|11881.03|11883.85|11883.85|11874.56|11874.56|0
1710861600000|2024-03-19 15:20:00|11880.77|11880.77|11885.75|11885.75|11886.23|11886.23|11880.77|11880.77|0
1710861900000|2024-03-19 15:25:00|11883.37|11883.37|11889.11|11889.11|11889.11|11889.11|11883.37|11883.37|0
1710862200000|2024-03-19 15:30:00|11889.18|11889.18|11890.72|11890.72|11895.35|11895.35|11889.18|11889.18|0
1710862500000|2024-03-19 15:35:00|11890.63|11890.63|11892.29|11892.29|11895.19|11895.19|11889.82|11889.82|0
1710862800000|2024-03-19 15:40:00|11891.94|11891.94|11886.19|11886.19|11891.94|11891.94|11883.72|11883.72|0
1710863100000|2024-03-19 15:45:00|11886.11|11886.11|11881.11|11881.11|11886.19|11886.19|11880.82|11880.82|0
1710863400000|2024-03-19 15:50:00|11881.2|11881.2|11879.83|11879.83|11881.39|11881.39|11879.83|11879.83|0
1710863700000|2024-03-19 15:55:00|11880.18|11880.18|11892.21|11892.21|11894.84|11894.84|11879.9|11879.9|0
1710864000000|2024-03-19 16:00:00|11891.77|11891.77|11893.19|11893.19|11893.45|11893.45|11888.76|11888.76|0
1710864300000|2024-03-19 16:05:00|11893.28|11893.28|11894.68|11894.68|11894.68|11894.68|11890.13|11890.13|0
1710864600000|2024-03-19 16:10:00|11895.03|11895.03|11891.32|11891.32|11895.63|11895.63|11890.92|11890.92|0
1710864900000|2024-03-19 16:15:00|11890.89|11890.89|11891.95|11891.95|11892.71|11892.71|11890.63|11890.63|0
1710865200000|2024-03-19 16:20:00|11892.21|11892.21|11903.43|11903.43|11903.43|11903.43|11892.21|11892.21|0
1710865500000|2024-03-19 16:25:00|11901.05|11901.05|11898.9|11898.9|11902.65|11902.65|11898.47|11898.47|0
1710922500000|2024-03-20 08:15:00|11935.94|11935.94|11936.44|11936.44|11938.33|11938.33|11930.13|11930.13|0
1710922800000|2024-03-20 08:20:00|11935.76|11935.76|11935.24|11935.24|11935.76|11935.76|11930.82|11930.82|0
1710923100000|2024-03-20 08:25:00|11935.52|11935.52|11939.98|11939.98|11941.5|11941.5|11935.43|11935.43|0
1710923400000|2024-03-20 08:30:00|11942.37|11942.37|11959.33|11959.33|11963.32|11963.32|11941.68|11941.68|0
1710923700000|2024-03-20 08:35:00|11961.71|11961.71|11961.31|11961.31|11966.74|11966.74|11958.99|11958.99|0
1710924000000|2024-03-20 08:40:00|11958.93|11958.93|11945.09|11945.09|11958.93|11958.93|11942.97|11942.97|0
1710924300000|2024-03-20 08:45:00|11949.85|11949.85|11954.08|11954.08|11954.62|11954.62|11949.51|11949.51|0
1710924600000|2024-03-20 08:50:00|11953.05|11953.05|11942.23|11942.23|11953.05|11953.05|11940.48|11940.48|0
1710924900000|2024-03-20 08:55:00|11942.75|11942.75|11951.2|11951.2|11955.17|11955.17|11941.73|11941.73|0
1710925200000|2024-03-20 09:00:00|11950.85|11950.85|11945.84|11945.84|11951.93|11951.93|11945.84|11945.84|0
1710925500000|2024-03-20 09:05:00|11948.22|11948.22|11940.47|11940.47|11948.67|11948.67|11939.54|11939.54|0
1710925800000|2024-03-20 09:10:00|11939.79|11939.79|11932.4|11932.4|11942.67|11942.67|11932.4|11932.4|0
1710926100000|2024-03-20 09:15:00|11932.69|11932.69|11926.1|11926.1|11934.6|11934.6|11920.73|11920.73|0
1710926400000|2024-03-20 09:20:00|11923.72|11923.72|11934.1|11934.1|11934.1|11934.1|11923.72|11923.72|0
1710926700000|2024-03-20 09:25:00|11934.03|11934.03|11932|11932|11938.64|11938.64|11929.34|11929.34|0
1710927000000|2024-03-20 09:30:00|11932.44|11932.44|11924.62|11924.62|11932.44|11932.44|11922.5|11922.5|0
1710927300000|2024-03-20 09:35:00|11925.49|11925.49|11921.63|11921.63|11927.7|11927.7|11919.59|11919.59|0
1710927600000|2024-03-20 09:40:00|11922.16|11922.16|11923.71|11923.71|11924.19|11924.19|11920.12|11920.12|0
1710927900000|2024-03-20 09:45:00|11924.14|11924.14|11927.29|11927.29|11933.3|11933.3|11924.14|11924.14|0
1710928200000|2024-03-20 09:50:00|11926.95|11926.95|11922.45|11922.45|11927.82|11927.82|11920.07|11920.07|0
1710928500000|2024-03-20 09:55:00|11924.83|11924.83|11928.8|11928.8|11928.8|11928.8|11921.05|11921.05|0
1710928800000|2024-03-20 10:00:00|11929.27|11929.27|11930.59|11930.59|11937.47|11937.47|11927.17|11927.17|0
1710929100000|2024-03-20 10:05:00|11932.97|11932.97|11934.49|11934.49|11936.72|11936.72|11931.96|11931.96|0
1710929400000|2024-03-20 10:10:00|11939.25|11939.25|11945.23|11945.23|11945.23|11945.23|11939.25|11939.25|0
1710929700000|2024-03-20 10:15:00|11945.49|11945.49|11952.75|11952.75|11952.84|11952.84|11944.64|11944.64|0
1710930000000|2024-03-20 10:20:00|11950.37|11950.37|11956.5|11956.5|11958.88|11958.88|11950.16|11950.16|0
1710930300000|2024-03-20 10:25:00|11954.12|11954.12|11960.14|11960.14|11960.14|11960.14|11954.12|11954.12|0
1710930600000|2024-03-20 10:30:00|11960.36|11960.36|11960.2|11960.2|11962.59|11962.59|11957.82|11957.82|0
1710930900000|2024-03-20 10:35:00|11962.59|11962.59|11961.89|11961.89|11965.4|11965.4|11961.89|11961.89|0
1710931200000|2024-03-20 10:40:00|11959.51|11959.51|11962.03|11962.03|11964.41|11964.41|11959.47|11959.47|0
1710931500000|2024-03-20 10:45:00|11964.41|11964.41|11968.73|11968.73|11971.98|11971.98|11960.57|11960.57|0
1710931800000|2024-03-20 10:50:00|11971.11|11971.11|11969.95|11969.95|11973.71|11973.71|11966.34|11966.34|0
1710932100000|2024-03-20 10:55:00|11970.23|11970.23|11972.23|11972.23|11972.38|11972.38|11969.73|11969.73|0
1710932400000|2024-03-20 11:00:00|11974.61|11974.61|11977.76|11977.76|11978.2|11978.2|11971.84|11971.84|0
1710932700000|2024-03-20 11:05:00|11975.38|11975.38|11980.15|11980.15|11980.15|11980.15|11975.38|11975.38|0
1710933000000|2024-03-20 11:10:00|11977.76|11977.76|11981.97|11981.97|11981.97|11981.97|11976.13|11976.13|0
1710933300000|2024-03-20 11:15:00|11981.82|11981.82|11981.11|11981.11|11981.82|11981.82|11973.61|11973.61|0
1710933600000|2024-03-20 11:20:00|11981.2|11981.2|11975.75|11975.75|11981.2|11981.2|11975.75|11975.75|0
1710933900000|2024-03-20 11:25:00|11978.13|11978.13|11975.17|11975.17|11978.13|11978.13|11970.99|11970.99|0
1710934200000|2024-03-20 11:30:00|11974.91|11974.91|11977.5|11977.5|11980.23|11980.23|11974.57|11974.57|0
1710934500000|2024-03-20 11:35:00|11977.78|11977.78|11979.54|11979.54|11980.06|11980.06|11977.53|11977.53|0
1710934800000|2024-03-20 11:40:00|11979.46|11979.46|11978.3|11978.3|11980.68|11980.68|11978.3|11978.3|0
1710935100000|2024-03-20 11:45:00|11975.92|11975.92|11973.46|11973.46|11976.87|11976.87|11971.15|11971.15|0
1710935400000|2024-03-20 11:50:00|11973.03|11973.03|11966.84|11966.84|11973.03|11973.03|11966.84|11966.84|0
1710935700000|2024-03-20 11:55:00|11967.28|11967.28|11968.59|11968.59|11971.07|11971.07|11966.84|11966.84|0
1710936000000|2024-03-20 12:00:00|11967.72|11967.72|11971.91|11971.91|11972.9|11972.9|11967.38|11967.38|0
1710936300000|2024-03-20 12:05:00|11969.53|11969.53|11958.78|11958.78|11969.53|11969.53|11954.02|11954.02|0
1710936600000|2024-03-20 12:10:00|11961.16|11961.16|11958.53|11958.53|11961.16|11961.16|11958.35|11958.35|0
1710936900000|2024-03-20 12:15:00|11958.35|11958.35|11948.95|11948.95|11958.35|11958.35|11948.95|11948.95|0
1710937200000|2024-03-20 12:20:00|11951.33|11951.33|11953.6|11953.6|11955.91|11955.91|11947.5|11947.5|0
1710937500000|2024-03-20 12:25:00|11953.08|11953.08|11955.88|11955.88|11957.56|11957.56|11952.47|11952.47|0
1710937800000|2024-03-20 12:30:00|11955.6|11955.6|11962.03|11962.03|11962.2|11962.2|11955.6|11955.6|0
1710938100000|2024-03-20 12:35:00|11962.29|11962.29|11960.53|11960.53|11962.29|11962.29|11957.53|11957.53|0
1710938400000|2024-03-20 12:40:00|11960.19|11960.19|11952.61|11952.61|11960.28|11960.28|11952.61|11952.61|0
1710938700000|2024-03-20 12:45:00|11950.22|11950.22|11952.45|11952.45|11952.45|11952.45|11947.26|11947.26|0
1710939000000|2024-03-20 12:50:00|11952.79|11952.79|11953.55|11953.55|11953.55|11953.55|11952.07|11952.07|0
1710939300000|2024-03-20 12:55:00|11954.6|11954.6|11955.63|11955.63|11956.67|11956.67|11953.9|11953.9|0
1710939600000|2024-03-20 13:00:00|11955.89|11955.89|11948.91|11948.91|11957.58|11957.58|11948.91|11948.91|0
1710939900000|2024-03-20 13:05:00|11946.53|11946.53|11944.22|11944.22|11947.3|11947.3|11944.22|11944.22|0
1710940200000|2024-03-20 13:10:00|11946.6|11946.6|11946.26|11946.26|11946.6|11946.6|11943.87|11943.87|0
1710940500000|2024-03-20 13:15:00|11945.99|11945.99|11943.88|11943.88|11947.13|11947.13|11941.49|11941.49|0
1710940800000|2024-03-20 13:20:00|11943.53|11943.53|11944.98|11944.98|11948.38|11948.38|11943.53|11943.53|0
1710941100000|2024-03-20 13:25:00|11945.12|11945.12|11942.85|11942.85|11945.24|11945.24|11939.87|11939.87|0
1710941400000|2024-03-20 13:30:00|11943.2|11943.2|11946.08|11946.08|11953.07|11953.07|11943.2|11943.2|0
1710941700000|2024-03-20 13:35:00|11945.82|11945.82|11952.16|11952.16|11952.16|11952.16|11943.44|11943.44|0
1710942000000|2024-03-20 13:40:00|11952.42|11952.42|11950.89|11950.89|11956.15|11956.15|11948.5|11948.5|0
1710942300000|2024-03-20 13:45:00|11951.49|11951.49|11944.61|11944.61|11955.04|11955.04|11944.18|11944.18|0
1710942600000|2024-03-20 13:50:00|11943.57|11943.57|11940.09|11940.09|11943.57|11943.57|11939.13|11939.13|0
1710942900000|2024-03-20 13:55:00|11940.43|11940.43|11941.04|11941.04|11942.81|11942.81|11939.91|11939.91|0
1710943200000|2024-03-20 14:00:00|11941.48|11941.48|11941.82|11941.82|11942.62|11942.62|11937.6|11937.6|0
1710943500000|2024-03-20 14:05:00|11939.44|11939.44|11942.06|11942.06|11942.92|11942.92|11935.93|11935.93|0
1710943800000|2024-03-20 14:10:00|11939.68|11939.68|11937.72|11937.72|11939.94|11939.94|11936.84|11936.84|0
1710944100000|2024-03-20 14:15:00|11938.06|11938.06|11938.47|11938.47|11943.27|11943.27|11937.91|11937.91|0
1710944400000|2024-03-20 14:20:00|11937.87|11937.87|11934.53|11934.53|11937.87|11937.87|11931.85|11931.85|0
1710944700000|2024-03-20 14:25:00|11936.91|11936.91|11936.43|11936.43|11939.08|11939.08|11935.49|11935.49|0
1710945000000|2024-03-20 14:30:00|11936.26|11936.26|11933.08|11933.08|11936.9|11936.9|11930.01|11930.01|0
1710945300000|2024-03-20 14:35:00|11932.55|11932.55|11924.78|11924.78|11932.55|11932.55|11924.78|11924.78|0
1710945600000|2024-03-20 14:40:00|11924.35|11924.35|11924.01|11924.01|11927.16|11927.16|11923.14|11923.14|0
1710945900000|2024-03-20 14:45:00|11924.53|11924.53|11932.03|11932.03|11932.37|11932.37|11924.53|11924.53|0
1710946200000|2024-03-20 14:50:00|11934.41|11934.41|11938.47|11938.47|11938.47|11938.47|11934.07|11934.07|0
1710946500000|2024-03-20 14:55:00|11938.39|11938.39|11935.39|11935.39|11938.49|11938.49|11934|11934|0
1710946800000|2024-03-20 15:00:00|11935.04|11935.04|11933.01|11933.01|11935.04|11935.04|11931.6|11931.6|0
1710947100000|2024-03-20 15:05:00|11932.33|11932.33|11935.93|11935.93|11936.54|11936.54|11931.43|11931.43|0
1710947400000|2024-03-20 15:10:00|11936.19|11936.19|11925.1|11925.1|11936.56|11936.56|11925.1|11925.1|0
1710947700000|2024-03-20 15:15:00|11924.76|11924.76|11920.74|11920.74|11926.23|11926.23|11920.74|11920.74|0
1710948000000|2024-03-20 15:20:00|11921.17|11921.17|11922.56|11922.56|11922.71|11922.71|11916.41|11916.41|0
1710948300000|2024-03-20 15:25:00|11922.46|11922.46|11918.64|11918.64|11922.56|11922.56|11918.64|11918.64|0
1710948600000|2024-03-20 15:30:00|11918.9|11918.9|11917.4|11917.4|11919.78|11919.78|11914.43|11914.43|0
1710948900000|2024-03-20 15:35:00|11917.66|11917.66|11912.88|11912.88|11920.04|11920.04|11912.62|11912.62|0
1710949200000|2024-03-20 15:40:00|11913.15|11913.15|11909.49|11909.49|11913.76|11913.76|11906.04|11906.04|0
1710949500000|2024-03-20 15:45:00|11908.8|11908.8|11905.3|11905.3|11908.8|11908.8|11905.3|11905.3|0
1710949800000|2024-03-20 15:50:00|11904.87|11904.87|11903.92|11903.92|11907.16|11907.16|11900.94|11900.94|0
1710950100000|2024-03-20 15:55:00|11904.11|11904.11|11911.41|11911.41|11911.67|11911.67|11899.54|11899.54|0
1710950400000|2024-03-20 16:00:00|11909.03|11909.03|11905.62|11905.62|11910.98|11910.98|11903.15|11903.15|0
1710950700000|2024-03-20 16:05:00|11903.24|11903.24|11899.87|11899.87|11903.6|11903.6|11899.61|11899.61|0
1710951000000|2024-03-20 16:10:00|11900.21|11900.21|11900.97|11900.97|11902.77|11902.77|11898.52|11898.52|0
1710951300000|2024-03-20 16:15:00|11901.49|11901.49|11902.56|11902.56|11903.88|11903.88|11900.19|11900.19|0
1710951600000|2024-03-20 16:20:00|11900.18|11900.18|11896.59|11896.59|11902.56|11902.56|11896.49|11896.49|0
1710951900000|2024-03-20 16:25:00|11896.24|11896.24|11890.9|11890.9|11901.42|11901.42|11890.9|11890.9|0
1711008900000|2024-03-21 08:15:00|11944.71|11944.71|11954.13|11954.13|11955.72|11955.72|11942.93|11942.93|0
1711009200000|2024-03-21 08:20:00|11953.69|11953.69|11955.19|11955.19|11961.07|11961.07|11948.93|11948.93|0
1711009500000|2024-03-21 08:25:00|11959.95|11959.95|11948.59|11948.59|11963.72|11963.72|11948.59|11948.59|0
1711009800000|2024-03-21 08:30:00|11948.22|11948.22|11927.29|11927.29|11949.86|11949.86|11927.29|11927.29|0
1711010100000|2024-03-21 08:35:00|11926.84|11926.84|11925.82|11925.82|11937.25|11937.25|11925.82|11925.82|0
1711010400000|2024-03-21 08:40:00|11925.35|11925.35|11931.96|11931.96|11932.48|11932.48|11922.92|11922.92|0
1711010700000|2024-03-21 08:45:00|11931.17|11931.17|11928.29|11928.29|11931.17|11931.17|11923.05|11923.05|0
1711011000000|2024-03-21 08:50:00|11928.57|11928.57|11932.12|11932.12|11938.56|11938.56|11928.48|11928.48|0
1711011300000|2024-03-21 08:55:00|11934.51|11934.51|11929.66|11929.66|11934.51|11934.51|11927.12|11927.12|0
1711011600000|2024-03-21 09:00:00|11932.04|11932.04|11916.79|11916.79|11935.53|11935.53|11916.79|11916.79|0
1711011900000|2024-03-21 09:05:00|11919.17|11919.17|11923.04|11923.04|11925.38|11925.38|11913.97|11913.97|0
1711012200000|2024-03-21 09:10:00|11923.47|11923.47|11916.95|11916.95|11925.56|11925.56|11916.76|11916.76|0
1711012500000|2024-03-21 09:15:00|11919.33|11919.33|11927.75|11927.75|11930.13|11930.13|11919.14|11919.14|0
1711012800000|2024-03-21 09:20:00|11928.09|11928.09|11933.39|11933.39|11934.89|11934.89|11928.09|11928.09|0
1711013100000|2024-03-21 09:25:00|11931.01|11931.01|11933.74|11933.74|11936.3|11936.3|11931.01|11931.01|0
1711013400000|2024-03-21 09:30:00|11930.07|11930.07|11924.05|11924.05|11930.07|11930.07|11921.11|11921.11|0
1711013700000|2024-03-21 09:35:00|11923.71|11923.71|11935.41|11935.41|11935.41|11935.41|11920.98|11920.98|0
1711014000000|2024-03-21 09:40:00|11935.84|11935.84|11935.27|11935.27|11937.97|11937.97|11928.35|11928.35|0
1711014300000|2024-03-21 09:45:00|11942.42|11942.42|11944.94|11944.94|11949.94|11949.94|11939.41|11939.41|0
1711014600000|2024-03-21 09:50:00|11947.33|11947.33|11945.34|11945.34|11950.31|11950.31|11944.51|11944.51|0
1711014900000|2024-03-21 09:55:00|11945.68|11945.68|11937.48|11937.48|11945.68|11945.68|11935.28|11935.28|0
1711015200000|2024-03-21 10:00:00|11939.86|11939.86|11938.67|11938.67|11950.07|11950.07|11938.67|11938.67|0
1711015500000|2024-03-21 10:05:00|11938.33|11938.33|11925.96|11925.96|11938.33|11938.33|11923.43|11923.43|0
1711015800000|2024-03-21 10:10:00|11926.24|11926.24|11938.47|11938.47|11938.47|11938.47|11926.24|11926.24|0
1711016100000|2024-03-21 10:15:00|11938.55|11938.55|11942.65|11942.65|11942.65|11942.65|11935.49|11935.49|0
1711016400000|2024-03-21 10:20:00|11940.27|11940.27|11944.71|11944.71|11945.58|11945.58|11939.57|11939.57|0
1711016700000|2024-03-21 10:25:00|11944.97|11944.97|11944.82|11944.82|11944.97|11944.97|11942.29|11942.29|0
1711017000000|2024-03-21 10:30:00|11945.16|11945.16|11958.72|11958.72|11958.72|11958.72|11945.16|11945.16|0
1711017300000|2024-03-21 10:35:00|11956.34|11956.34|11948.3|11948.3|11958.63|11958.63|11948.3|11948.3|0
1711017600000|2024-03-21 10:40:00|11948.21|11948.21|11943.76|11943.76|11955.78|11955.78|11943.76|11943.76|0
1711017900000|2024-03-21 10:45:00|11944.1|11944.1|11933.74|11933.74|11945.88|11945.88|11932.69|11932.69|0
1711018200000|2024-03-21 10:50:00|11933.46|11933.46|11942.04|11942.04|11942.2|11942.2|11930.61|11930.61|0
1711018500000|2024-03-21 10:55:00|11939.65|11939.65|11943.64|11943.64|11943.64|11943.64|11934.72|11934.72|0
1711018800000|2024-03-21 11:00:00|11943.35|11943.35|11953.76|11953.76|11953.76|11953.76|11941.5|11941.5|0
1711019100000|2024-03-21 11:05:00|11953.41|11953.41|11959.54|11959.54|11960.32|11960.32|11950.66|11950.66|0
1711019400000|2024-03-21 11:10:00|11959.63|11959.63|11968.33|11968.33|11969.8|11969.8|11959.63|11959.63|0
1711019700000|2024-03-21 11:15:00|11969.37|11969.37|11970|11970|11972.54|11972.54|11967.78|11967.78|0
1711020000000|2024-03-21 11:20:00|11970.26|11970.26|11962.62|11962.62|11971.31|11971.31|11962.36|11962.36|0
1711020300000|2024-03-21 11:25:00|11962.96|11962.96|11963.08|11963.08|11963.66|11963.66|11956.08|11956.08|0
1711020600000|2024-03-21 11:30:00|11963.01|11963.01|11973.25|11973.25|11977.22|11977.22|11962.75|11962.75|0
1711020900000|2024-03-21 11:35:00|11972.55|11972.55|11983.1|11983.1|11985.49|11985.49|11972.4|11972.4|0
1711021200000|2024-03-21 11:40:00|11983.67|11983.67|11989.4|11989.4|11992.12|11992.12|11982.19|11982.19|0
1711021500000|2024-03-21 11:45:00|11989.06|11989.06|11986.71|11986.71|11989.06|11989.06|11983.8|11983.8|0
1711021800000|2024-03-21 11:50:00|11986.19|11986.19|11990.48|11990.48|11991.28|11991.28|11985.24|11985.24|0
1711022100000|2024-03-21 11:55:00|11990.14|11990.14|11988.81|11988.81|11994.26|11994.26|11988.81|11988.81|0
1711022400000|2024-03-21 12:00:00|11991.2|11991.2|12015.6|12015.6|12015.6|12015.6|11988.81|11988.81|0
1711022700000|2024-03-21 12:05:00|12016.28|12016.28|12033.17|12033.17|12033.46|12033.46|12016.28|12016.28|0
1711023000000|2024-03-21 12:10:00|12035.99|12035.99|12031.31|12031.31|12036.87|12036.87|12025.95|12025.95|0
1711023300000|2024-03-21 12:15:00|12031.58|12031.58|12034.64|12034.64|12043.66|12043.66|12031.58|12031.58|0
1711023600000|2024-03-21 12:20:00|12034.37|12034.37|12037.42|12037.42|12038.44|12038.44|12033.6|12033.6|0
1711023900000|2024-03-21 12:25:00|12037.68|12037.68|12037.28|12037.28|12042.24|12042.24|12035.3|12035.3|0
1711024200000|2024-03-21 12:30:00|12039.66|12039.66|12036|12036|12044.1|12044.1|12035.29|12035.29|0
1711024500000|2024-03-21 12:35:00|12038.38|12038.38|12041.46|12041.46|12043.58|12043.58|12038.38|12038.38|0
1711024800000|2024-03-21 12:40:00|12043.84|12043.84|12030.68|12030.68|12043.84|12043.84|12030.34|12030.34|0
1711025100000|2024-03-21 12:45:00|12033.06|12033.06|12029.22|12029.22|12033.06|12033.06|12025.52|12025.52|0
1711025400000|2024-03-21 12:50:00|12028.69|12028.69|12036.13|12036.13|12038.77|12038.77|12028.21|12028.21|0
1711025700000|2024-03-21 12:55:00|12036.57|12036.57|12034.8|12034.8|12037.87|12037.87|12032.68|12032.68|0
1711026000000|2024-03-21 13:00:00|12032.42|12032.42|12032.17|12032.17|12036.68|12036.68|12029.78|12029.78|0
1711026300000|2024-03-21 13:05:00|12032.61|12032.61|12037.25|12037.25|12037.91|12037.91|12032.61|12032.61|0
1711026600000|2024-03-21 13:10:00|12039.64|12039.64|12044.46|12044.46|12044.46|12044.46|12037.25|12037.25|0
1711026900000|2024-03-21 13:15:00|12044.8|12044.8|12047.44|12047.44|12049.55|12049.55|12042.42|12042.42|0
1711027200000|2024-03-21 13:20:00|12047.1|12047.1|12044.89|12044.89|12049.48|12049.48|12041.55|12041.55|0
1711027500000|2024-03-21 13:25:00|12044.45|12044.45|12050.76|12050.76|12051.08|12051.08|12044.45|12044.45|0
1711027800000|2024-03-21 13:30:00|12051.29|12051.29|12046.02|12046.02|12054.27|12054.27|12041.05|12041.05|0
1711028100000|2024-03-21 13:35:00|12048.66|12048.66|12065|12065|12069.87|12069.87|12045.68|12045.68|0
1711028400000|2024-03-21 13:40:00|12067.39|12067.39|12048.9|12048.9|12068.84|12068.84|12048.9|12048.9|0
1711028700000|2024-03-21 13:45:00|12053.67|12053.67|12041.21|12041.21|12058.78|12058.78|12041.21|12041.21|0
1711029000000|2024-03-21 13:50:00|12043.59|12043.59|12051.6|12051.6|12051.6|12051.6|12043.59|12043.59|0
1711029300000|2024-03-21 13:55:00|12052.28|12052.28|12045.22|12045.22|12052.28|12052.28|12038.33|12038.33|0
1711029600000|2024-03-21 14:00:00|12045.57|12045.57|12041.4|12041.4|12050.84|12050.84|12040.86|12040.86|0
1711029900000|2024-03-21 14:05:00|12043.78|12043.78|12063.72|12063.72|12072.99|12072.99|12043.78|12043.78|0
1711030200000|2024-03-21 14:10:00|12058.96|12058.96|12045.85|12045.85|12061.86|12061.86|12045.85|12045.85|0
1711030500000|2024-03-21 14:15:00|12050.62|12050.62|12055.15|12055.15|12055.15|12055.15|12047.89|12047.89|0
1711030800000|2024-03-21 14:20:00|12055.42|12055.42|12058.67|12058.67|12069.69|12069.69|12055.42|12055.42|0
1711031100000|2024-03-21 14:25:00|12061.05|12061.05|12062.12|12062.12|12068.11|12068.11|12060.88|12060.88|0
1711031400000|2024-03-21 14:30:00|12062.38|12062.38|12059.34|12059.34|12064.48|12064.48|12055.51|12055.51|0
1711031700000|2024-03-21 14:35:00|12061.72|12061.72|12059.95|12059.95|12068.48|12068.48|12059.34|12059.34|0
1711032000000|2024-03-21 14:40:00|12059.69|12059.69|12074.77|12074.77|12075.37|12075.37|12056.96|12056.96|0
1711032300000|2024-03-21 14:45:00|12074.51|12074.51|12080.78|12080.78|12088.54|12088.54|12074.51|12074.51|0
1711032600000|2024-03-21 14:50:00|12080.88|12080.88|12090.39|12090.39|12092.77|12092.77|12080.88|12080.88|0
1711032900000|2024-03-21 14:55:00|12090.05|12090.05|12094.87|12094.87|12098.48|12098.48|12087.67|12087.67|0
1711033200000|2024-03-21 15:00:00|12095.91|12095.91|12101.4|12101.4|12107.71|12107.71|12091.15|12091.15|0
1711033500000|2024-03-21 15:05:00|12101.14|12101.14|12094.32|12094.32|12102.41|12102.41|12094.32|12094.32|0
1711033800000|2024-03-21 15:10:00|12096.7|12096.7|12100.02|12100.02|12100.12|12100.12|12086.96|12086.96|0
1711034100000|2024-03-21 15:15:00|12099.68|12099.68|12103.8|12103.8|12106.18|12106.18|12099.68|12099.68|0
1711034400000|2024-03-21 15:20:00|12106.18|12106.18|12110.7|12110.7|12113.26|12113.26|12105.66|12105.66|0
1711034700000|2024-03-21 15:25:00|12110.49|12110.49|12125.19|12125.19|12127.58|12127.58|12110.39|12110.39|0
1711035000000|2024-03-21 15:30:00|12124.76|12124.76|12137.74|12137.74|12138.43|12138.43|12122.12|12122.12|0
1711035300000|2024-03-21 15:35:00|12140.12|12140.12|12151.3|12151.3|12152.35|12152.35|12137.74|12137.74|0
1711035600000|2024-03-21 15:40:00|12151.56|12151.56|12153.96|12153.96|12157.72|12157.72|12151.3|12151.3|0
1711035900000|2024-03-21 15:45:00|12153.61|12153.61|12147.23|12147.23|12154.05|12154.05|12144.07|12144.07|0
1711036200000|2024-03-21 15:50:00|12146.2|12146.2|12142.95|12142.95|12146.55|12146.55|12142.95|12142.95|0
1711036500000|2024-03-21 15:55:00|12142.69|12142.69|12143.54|12143.54|12148.09|12148.09|12139.78|12139.78|0
1711036800000|2024-03-21 16:00:00|12143.2|12143.2|12137.93|12137.93|12143.54|12143.54|12137.74|12137.74|0
1711037100000|2024-03-21 16:05:00|12138.19|12138.19|12138.78|12138.78|12141.25|12141.25|12133.64|12133.64|0
1711037400000|2024-03-21 16:10:00|12138.97|12138.97|12139.02|12139.02|12145.28|12145.28|12138.52|12138.52|0
1711037700000|2024-03-21 16:15:00|12138.76|12138.76|12143.26|12143.26|12143.6|12143.6|12138.76|12138.76|0
1711038000000|2024-03-21 16:20:00|12143.69|12143.69|12128.11|12128.11|12144.3|12144.3|12128.11|12128.11|0
1711038300000|2024-03-21 16:25:00|12130.5|12130.5|12140.43|12140.43|12142.81|12142.81|12128.11|12128.11|0
1711095300000|2024-03-22 08:15:00|12180.44|12180.44|12162.95|12162.95|12186.31|12186.31|12159.92|12159.92|0
1711095600000|2024-03-22 08:20:00|12162.61|12162.61|12165.42|12165.42|12176.19|12176.19|12161.82|12161.82|0
1711095900000|2024-03-22 08:25:00|12163.36|12163.36|12173.77|12173.77|12176.5|12176.5|12161.61|12161.61|0
1711096200000|2024-03-22 08:30:00|12174.3|12174.3|12196.9|12196.9|12200.76|12200.76|12174.3|12174.3|0
1711096500000|2024-03-22 08:35:00|12197.42|12197.42|12206.43|12206.43|12211.1|12211.1|12196.32|12196.32|0
1711096800000|2024-03-22 08:40:00|12208.82|12208.82|12184.17|12184.17|12209.16|12209.16|12180.2|12180.2|0
1711097100000|2024-03-22 08:45:00|12188.93|12188.93|12195.14|12195.14|12195.14|12195.14|12181.83|12181.83|0
1711097400000|2024-03-22 08:50:00|12195.23|12195.23|12196.79|12196.79|12199.52|12199.52|12186.11|12186.11|0
1711097700000|2024-03-22 08:55:00|12196.26|12196.26|12188.86|12188.86|12199|12199|12188.86|12188.86|0
1711098000000|2024-03-22 09:00:00|12184.1|12184.1|12169.3|12169.3|12184.1|12184.1|12166.65|12166.65|0
1711098300000|2024-03-22 09:05:00|12169.03|12169.03|12186.15|12186.15|12186.15|12186.15|12169.03|12169.03|0
1711098600000|2024-03-22 09:10:00|12186.41|12186.41|12190.1|12190.1|12190.1|12190.1|12173.89|12173.89|0
1711098900000|2024-03-22 09:15:00|12190.53|12190.53|12198.68|12198.68|12202.47|12202.47|12190.53|12190.53|0
1711099200000|2024-03-22 09:20:00|12198.97|12198.97|12193.1|12193.1|12207.73|12207.73|12190.71|12190.71|0
1711099500000|2024-03-22 09:25:00|12190.71|12190.71|12203.87|12203.87|12203.87|12203.87|12188.03|12188.03|0
1711099800000|2024-03-22 09:30:00|12206.25|12206.25|12205.75|12205.75|12214.45|12214.45|12198.49|12198.49|0
1711100100000|2024-03-22 09:35:00|12206.8|12206.8|12208.48|12208.48|12209.18|12209.18|12201.68|12201.68|0
1711100400000|2024-03-22 09:40:00|12208.83|12208.83|12202.05|12202.05|12214.64|12214.64|12201.62|12201.62|0
1711100700000|2024-03-22 09:45:00|12201.79|12201.79|12204.24|12204.24|12208.37|12208.37|12196.41|12196.41|0
1711101000000|2024-03-22 09:50:00|12203.9|12203.9|12207.08|12207.08|12214.75|12214.75|12203.9|12203.9|0
1711101300000|2024-03-22 09:55:00|12204.69|12204.69|12204.86|12204.86|12205.5|12205.5|12198.68|12198.68|0
1711101600000|2024-03-22 10:00:00|12207.24|12207.24|12212.72|12212.72|12218.43|12218.43|12205.21|12205.21|0
1711101900000|2024-03-22 10:05:00|12212.98|12212.98|12214.33|12214.33|12217.15|12217.15|12208.84|12208.84|0
1711102200000|2024-03-22 10:10:00|12213.97|12213.97|12217.31|12217.31|12220.56|12220.56|12213.89|12213.89|0
1711102500000|2024-03-22 10:15:00|12214.93|12214.93|12216.58|12216.58|12216.58|12216.58|12205.71|12205.71|0
1711102800000|2024-03-22 10:20:00|12216.73|12216.73|12215.56|12215.56|12216.8|12216.8|12210.73|12210.73|0
1711103100000|2024-03-22 10:25:00|12214.7|12214.7|12203.27|12203.27|12215.39|12215.39|12198.51|12198.51|0
1711103400000|2024-03-22 10:30:00|12202.84|12202.84|12200.54|12200.54|12204.84|12204.84|12199.15|12199.15|0
1711103700000|2024-03-22 10:35:00|12201.33|12201.33|12206.19|12206.19|12209.18|12209.18|12201.33|12201.33|0
1711104000000|2024-03-22 10:40:00|12206.97|12206.97|12202.71|12202.71|12206.97|12206.97|12201.37|12201.37|0
1711104300000|2024-03-22 10:45:00|12200.33|12200.33|12199.14|12199.14|12201.02|12201.02|12191.15|12191.15|0
1711104600000|2024-03-22 10:50:00|12199.58|12199.58|12196.07|12196.07|12203.56|12203.56|12193.26|12193.26|0
1711104900000|2024-03-22 10:55:00|12196.17|12196.17|12189.43|12189.43|12196.78|12196.78|12189.43|12189.43|0
1711105200000|2024-03-22 11:00:00|12189.17|12189.17|12178.68|12178.68|12194.19|12194.19|12178.33|12178.33|0
1711105500000|2024-03-22 11:05:00|12181.06|12181.06|12180.7|12180.7|12181.06|12181.06|12174.81|12174.81|0
1711105800000|2024-03-22 11:10:00|12180.27|12180.27|12171.31|12171.31|12181.16|12181.16|12168.93|12168.93|0
1711106100000|2024-03-22 11:15:00|12171.66|12171.66|12174.43|12174.43|12174.61|12174.61|12170.79|12170.79|0
1711106400000|2024-03-22 11:20:00|12174.08|12174.08|12171.81|12171.81|12175.3|12175.3|12171.81|12171.81|0
1711106700000|2024-03-22 11:25:00|12172.07|12172.07|12173.6|12173.6|12174.97|12174.97|12171.22|12171.22|0
1711107000000|2024-03-22 11:30:00|12173.08|12173.08|12173.54|12173.54|12175.16|12175.16|12168.31|12168.31|0
1711107300000|2024-03-22 11:35:00|12172.84|12172.84|12171.4|12171.4|12178.21|12178.21|12171.4|12171.4|0
1711107600000|2024-03-22 11:40:00|12171.25|12171.25|12164.19|12164.19|12171.25|12171.25|12164.19|12164.19|0
1711107900000|2024-03-22 11:45:00|12163.85|12163.85|12156.23|12156.23|12163.85|12163.85|12155.8|12155.8|0
1711108200000|2024-03-22 11:50:00|12155.45|12155.45|12151.92|12151.92|12155.45|12155.45|12149.1|12149.1|0
1711108500000|2024-03-22 11:55:00|12148.85|12148.85|12144.62|12144.62|12149.61|12149.61|12144|12144|0
1711108800000|2024-03-22 12:00:00|12142.24|12142.24|12140.32|12140.32|12144.87|12144.87|12137.94|12137.94|0
1711109100000|2024-03-22 12:05:00|12139.98|12139.98|12135.53|12135.53|12139.98|12139.98|12134.48|12134.48|0
1711109400000|2024-03-22 12:10:00|12136.07|12136.07|12133.4|12133.4|12141.53|12141.53|12133.4|12133.4|0
1711109700000|2024-03-22 12:15:00|12133.75|12133.75|12143.24|12143.24|12148.01|12148.01|12133.41|12133.41|0
1711110000000|2024-03-22 12:20:00|12142.9|12142.9|12145.95|12145.95|12148.94|12148.94|12142.9|12142.9|0
1711110300000|2024-03-22 12:25:00|12148.33|12148.33|12149.05|12149.05|12149.05|12149.05|12147.2|12147.2|0
1711110600000|2024-03-22 12:30:00|12148.7|12148.7|12152.91|12152.91|12157.94|12157.94|12148.44|12148.44|0
1711110900000|2024-03-22 12:35:00|12152.65|12152.65|12159.19|12159.19|12159.19|12159.19|12151.48|12151.48|0
1711111200000|2024-03-22 12:40:00|12160.05|12160.05|12168.43|12168.43|12168.43|12168.43|12160.05|12160.05|0
1711111500000|2024-03-22 12:45:00|12167.81|12167.81|12171.41|12171.41|12171.41|12171.41|12162.9|12162.9|0
1711111800000|2024-03-22 12:50:00|12169.03|12169.03|12171.15|12171.15|12171.43|12171.43|12168.93|12168.93|0
1711112100000|2024-03-22 12:55:00|12170.89|12170.89|12175.19|12175.19|12175.19|12175.19|12170.72|12170.72|0
1711112400000|2024-03-22 13:00:00|12175.05|12175.05|12178.85|12178.85|12178.85|12178.85|12175.05|12175.05|0
1711112700000|2024-03-22 13:05:00|12178.41|12178.41|12182.66|12182.66|12182.81|12182.81|12178.41|12178.41|0
1711113000000|2024-03-22 13:10:00|12180.28|12180.28|12174.65|12174.65|12180.38|12180.38|12172.27|12172.27|0
1711113300000|2024-03-22 13:15:00|12172.27|12172.27|12178.03|12178.03|12178.29|12178.29|12171.74|12171.74|0
1711113600000|2024-03-22 13:20:00|12178.12|12178.12|12178.55|12178.55|12183.91|12183.91|12178.12|12178.12|0
1711113900000|2024-03-22 13:25:00|12183.31|12183.31|12188.83|12188.83|12191.21|12191.21|12183.31|12183.31|0
1711114200000|2024-03-22 13:30:00|12188.3|12188.3|12188.51|12188.51|12194.29|12194.29|12179.1|12179.1|0
1711114500000|2024-03-22 13:35:00|12186.12|12186.12|12181.87|12181.87|12190.05|12190.05|12181.87|12181.87|0
1711114800000|2024-03-22 13:40:00|12182.14|12182.14|12175.48|12175.48|12185.52|12185.52|12175.48|12175.48|0
1711115100000|2024-03-22 13:45:00|12175.67|12175.67|12170.24|12170.24|12178.17|12178.17|12170.24|12170.24|0
1711115400000|2024-03-22 13:50:00|12167.86|12167.86|12171.51|12171.51|12175.21|12175.21|12166.49|12166.49|0
1711115700000|2024-03-22 13:55:00|12171.42|12171.42|12154.74|12154.74|12171.42|12171.42|12154.74|12154.74|0
1711116000000|2024-03-22 14:00:00|12155.27|12155.27|12163.48|12163.48|12163.48|12163.48|12152.94|12152.94|0
1711116300000|2024-03-22 14:05:00|12164.85|12164.85|12163.92|12163.92|12167.24|12167.24|12157.25|12157.25|0
1711116600000|2024-03-22 14:10:00|12166.3|12166.3|12163.51|12163.51|12166.58|12166.58|12160.78|12160.78|0
1711116900000|2024-03-22 14:15:00|12163.16|12163.16|12165.74|12165.74|12165.88|12165.88|12160.09|12160.09|0
1711117200000|2024-03-22 14:20:00|12166|12166|12164.15|12164.15|12166.52|12166.52|12162.5|12162.5|0
1711117500000|2024-03-22 14:25:00|12166.53|12166.53|12160.92|12160.92|12169.33|12169.33|12158.53|12158.53|0
1711117800000|2024-03-22 14:30:00|12163.3|12163.3|12166.25|12166.25|12166.33|12166.33|12160.57|12160.57|0
1711118100000|2024-03-22 14:35:00|12166.59|12166.59|12163.72|12163.72|12166.59|12166.59|12161.81|12161.81|0
1711118400000|2024-03-22 14:40:00|12163.62|12163.62|12159.02|12159.02|12163.62|12163.62|12157.38|12157.38|0
1711118700000|2024-03-22 14:45:00|12159.45|12159.45|12167.69|12167.69|12167.69|12167.69|12159.45|12159.45|0
1711119000000|2024-03-22 14:50:00|12167.34|12167.34|12168.34|12168.34|12168.95|12168.95|12165.96|12165.96|0
1711119300000|2024-03-22 14:55:00|12168.42|12168.42|12165.61|12165.61|12170.57|12170.57|12165.26|12165.26|0
1711119600000|2024-03-22 15:00:00|12166.04|12166.04|12179.89|12179.89|12181.14|12181.14|12165.21|12165.21|0
1711119900000|2024-03-22 15:05:00|12180.23|12180.23|12179.29|12179.29|12183.58|12183.58|12177.67|12177.67|0
1711120200000|2024-03-22 15:10:00|12181.67|12181.67|12191.06|12191.06|12193.61|12193.61|12181.41|12181.41|0
1711120500000|2024-03-22 15:15:00|12190.97|12190.97|12192.02|12192.02|12194.86|12194.86|12189.65|12189.65|0
1711120800000|2024-03-22 15:20:00|12192.28|12192.28|12193.63|12193.63|12200.87|12200.87|12192|12192|0
1711121100000|2024-03-22 15:25:00|12193.7|12193.7|12191.66|12191.66|12194.31|12194.31|12189.03|12189.03|0
1711121400000|2024-03-22 15:30:00|12189.28|12189.28|12196.7|12196.7|12197.04|12197.04|12189.28|12189.28|0
1711121700000|2024-03-22 15:35:00|12196.96|12196.96|12193.1|12193.1|12202.06|12202.06|12193.1|12193.1|0
1711122000000|2024-03-22 15:40:00|12193.53|12193.53|12190.36|12190.36|12198.29|12198.29|12190.36|12190.36|0
1711122300000|2024-03-22 15:45:00|12190.1|12190.1|12194.27|12194.27|12194.27|12194.27|12187.37|12187.37|0
1711122600000|2024-03-22 15:50:00|12193.84|12193.84|12196.74|12196.74|12197.09|12197.09|12192.97|12192.97|0
1711122900000|2024-03-22 15:55:00|12197.26|12197.26|12198.38|12198.38|12201.21|12201.21|12197.26|12197.26|0
1711123200000|2024-03-22 16:00:00|12198.72|12198.72|12195.03|12195.03|12199.99|12199.99|12194.96|12194.96|0
1711123500000|2024-03-22 16:05:00|12194.6|12194.6|12196.38|12196.38|12206.05|12206.05|12193.3|12193.3|0
1711123800000|2024-03-22 16:10:00|12196.04|12196.04|12196.21|12196.21|12196.82|12196.82|12193.47|12193.47|0
1711124100000|2024-03-22 16:15:00|12193.83|12193.83|12196.29|12196.29|12196.55|12196.55|12189.5|12189.5|0
1711124400000|2024-03-22 16:20:00|12196.22|12196.22|12196.48|12196.48|12197.07|12197.07|12193.41|12193.41|0
1711124700000|2024-03-22 16:25:00|12196.91|12196.91|12193.79|12193.79|12197.17|12197.17|12190.89|12190.89|0
1711354500000|2024-03-25 08:15:00|12194.86|12194.86|12192.54|12192.54|12200.49|12200.49|12192.54|12192.54|0
1711354800000|2024-03-25 08:20:00|12192.28|12192.28|12180.82|12180.82|12192.28|12192.28|12180.13|12180.13|0
1711355100000|2024-03-25 08:25:00|12178.43|12178.43|12180.1|12180.1|12180.15|12180.15|12175.76|12175.76|0
1711355400000|2024-03-25 08:30:00|12179.76|12179.76|12181.97|12181.97|12184.7|12184.7|12176.77|12176.77|0
1711355700000|2024-03-25 08:35:00|12181.45|12181.45|12166.94|12166.94|12181.71|12181.71|12166.94|12166.94|0
1711356000000|2024-03-25 08:40:00|12166.41|12166.41|12159.88|12159.88|12167.2|12167.2|12159.88|12159.88|0
1711356300000|2024-03-25 08:45:00|12162.26|12162.26|12175.48|12175.48|12185.1|12185.1|12159.88|12159.88|0
1711356600000|2024-03-25 08:50:00|12180.24|12180.24|12172.37|12172.37|12180.24|12180.24|12163.19|12163.19|0
1711356900000|2024-03-25 08:55:00|12171.81|12171.81|12160.94|12160.94|12171.81|12171.81|12156.52|12156.52|0
1711357200000|2024-03-25 09:00:00|12158.56|12158.56|12169.06|12169.06|12169.06|12169.06|12158.01|12158.01|0
1711357500000|2024-03-25 09:05:00|12168.53|12168.53|12155.65|12155.65|12168.53|12168.53|12151.52|12151.52|0
1711357800000|2024-03-25 09:10:00|12155.22|12155.22|12145.63|12145.63|12155.22|12155.22|12139.39|12139.39|0
1711358100000|2024-03-25 09:15:00|12145.37|12145.37|12137.82|12137.82|12145.37|12145.37|12137.54|12137.54|0
1711358400000|2024-03-25 09:20:00|12136.95|12136.95|12132.74|12132.74|12136.95|12136.95|12132.74|12132.74|0
1711358700000|2024-03-25 09:25:00|12133.08|12133.08|12142.37|12142.37|12142.37|12142.37|12132.39|12132.39|0
1711359000000|2024-03-25 09:30:00|12137.61|12137.61|12133.92|12133.92|12142.37|12142.37|12131.43|12131.43|0
1711359300000|2024-03-25 09:35:00|12133.49|12133.49|12134.71|12134.71|12137.08|12137.08|12131.13|12131.13|0
1711359600000|2024-03-25 09:40:00|12137.09|12137.09|12136.82|12136.82|12141.33|12141.33|12134.18|12134.18|0
1711359900000|2024-03-25 09:45:00|12136.39|12136.39|12135.72|12135.72|12137.28|12137.28|12131.39|12131.39|0
1711360200000|2024-03-25 09:50:00|12135.44|12135.44|12119.42|12119.42|12135.44|12135.44|12119.42|12119.42|0
1711360500000|2024-03-25 09:55:00|12119.16|12119.16|12107.66|12107.66|12119.84|12119.84|12106.71|12106.71|0
1711360800000|2024-03-25 10:00:00|12106.63|12106.63|12099.67|12099.67|12107.71|12107.71|12099.61|12099.61|0
1711361100000|2024-03-25 10:05:00|12102.05|12102.05|12098.88|12098.88|12104.44|12104.44|12091.74|12091.74|0
1711361400000|2024-03-25 10:10:00|12098.45|12098.45|12104.83|12104.83|12109.45|12109.45|12097.92|12097.92|0
1711361700000|2024-03-25 10:15:00|12105.53|12105.53|12093.04|12093.04|12107.13|12107.13|12092.78|12092.78|0
1711362000000|2024-03-25 10:20:00|12092.97|12092.97|12100.47|12100.47|12102.34|12102.34|12092.49|12092.49|0
1711362300000|2024-03-25 10:25:00|12100.21|12100.21|12097.08|12097.08|12100.21|12100.21|12095.45|12095.45|0
1711362600000|2024-03-25 10:30:00|12099.47|12099.47|12101|12101|12104.57|12104.57|12099.47|12099.47|0
1711362900000|2024-03-25 10:35:00|12100.53|12100.53|12100.44|12100.44|12102.28|12102.28|12096.53|12096.53|0
1711363200000|2024-03-25 10:40:00|12102.82|12102.82|12104.68|12104.68|12104.68|12104.68|12102.3|12102.3|0
1711363500000|2024-03-25 10:45:00|12104.34|12104.34|12104.2|12104.2|12106.58|12106.58|12101.46|12101.46|0
1711363800000|2024-03-25 10:50:00|12104.01|12104.01|12114.81|12114.81|12114.81|12114.81|12103.82|12103.82|0
1711364100000|2024-03-25 10:55:00|12110.05|12110.05|12102.91|12102.91|12110.2|12110.2|12102.03|12102.03|0
1711364400000|2024-03-25 11:00:00|12100.53|12100.53|12100.09|12100.09|12103.01|12103.01|12097.71|12097.71|0
1711364700000|2024-03-25 11:05:00|12100.35|12100.35|12096.86|12096.86|12100.35|12100.35|12094.22|12094.22|0
1711365000000|2024-03-25 11:10:00|12096.34|12096.34|12098.16|12098.16|12098.16|12098.16|12089.24|12089.24|0
1711365300000|2024-03-25 11:15:00|12097.37|12097.37|12100.19|12100.19|12102.57|12102.57|12097.03|12097.03|0
1711365600000|2024-03-25 11:20:00|12100.1|12100.1|12095.08|12095.08|12100.19|12100.19|12094.99|12094.99|0
1711365900000|2024-03-25 11:25:00|12097.46|12097.46|12100.14|12100.14|12102.4|12102.4|12097.46|12097.46|0
1711366200000|2024-03-25 11:30:00|12100.24|12100.24|12107.91|12107.91|12107.91|12107.91|12099.98|12099.98|0
1711366500000|2024-03-25 11:35:00|12107.82|12107.82|12112.36|12112.36|12112.54|12112.54|12107.82|12107.82|0
1711366800000|2024-03-25 11:40:00|12112.07|12112.07|12108.33|12108.33|12114.04|12114.04|12108.33|12108.33|0
1711367100000|2024-03-25 11:45:00|12108.59|12108.59|12110.45|12110.45|12115.21|12115.21|12108.07|12108.07|0
1711367400000|2024-03-25 11:50:00|12110.38|12110.38|12105.43|12105.43|12112.76|12112.76|12104.83|12104.83|0
1711367700000|2024-03-25 11:55:00|12105.69|12105.69|12112|12112|12114.36|12114.36|12105.6|12105.6|0
1711368000000|2024-03-25 12:00:00|12114.38|12114.38|12105.22|12105.22|12114.38|12114.38|12099.99|12099.99|0
1711368300000|2024-03-25 12:05:00|12109.99|12109.99|12116.59|12116.59|12116.59|12116.59|12107.06|12107.06|0
1711368600000|2024-03-25 12:10:00|12114.21|12114.21|12110.4|12110.4|12114.49|12114.49|12108.99|12108.99|0
1711368900000|2024-03-25 12:15:00|12112.78|12112.78|12117.71|12117.71|12119.94|12119.94|12112.78|12112.78|0
1711369200000|2024-03-25 12:20:00|12117.57|12117.57|12129.14|12129.14|12129.14|12129.14|12117.57|12117.57|0
1711369500000|2024-03-25 12:25:00|12126.75|12126.75|12130.47|12130.47|12130.47|12130.47|12126.75|12126.75|0
1711369800000|2024-03-25 12:30:00|12130.57|12130.57|12130.47|12130.47|12134.37|12134.37|12127.66|12127.66|0
1711370100000|2024-03-25 12:35:00|12132.86|12132.86|12130.97|12130.97|12132.86|12132.86|12129.84|12129.84|0
1711370400000|2024-03-25 12:40:00|12133.35|12133.35|12133.35|12133.35|12138.12|12138.12|12133.35|12133.35|0
1711370700000|2024-03-25 12:45:00|12130.97|12130.97|12136.58|12136.58|12136.67|12136.67|12130.97|12130.97|0
1711371000000|2024-03-25 12:50:00|12136.24|12136.24|12134.52|12134.52|12140.09|12140.09|12131.97|12131.97|0
1711371300000|2024-03-25 12:55:00|12134.37|12134.37|12134.48|12134.48|12134.48|12134.48|12130.22|12130.22|0
1711371600000|2024-03-25 13:00:00|12136.86|12136.86|12131.17|12131.17|12138.54|12138.54|12128.65|12128.65|0
1711371900000|2024-03-25 13:05:00|12131.45|12131.45|12126.71|12126.71|12131.45|12131.45|12125.97|12125.97|0
1711372200000|2024-03-25 13:10:00|12126.64|12126.64|12131.78|12131.78|12131.78|12131.78|12126.64|12126.64|0
1711372500000|2024-03-25 13:15:00|12134.16|12134.16|12136.94|12136.94|12137.66|12137.66|12131.78|12131.78|0
1711372800000|2024-03-25 13:20:00|12139.32|12139.32|12141.16|12141.16|12142.14|12142.14|12137.54|12137.54|0
1711373100000|2024-03-25 13:25:00|12138.78|12138.78|12142.56|12142.56|12143.07|12143.07|12137.8|12137.8|0
1711373400000|2024-03-25 13:30:00|12142.22|12142.22|12113.35|12113.35|12142.22|12142.22|12107.95|12107.95|0
1711373700000|2024-03-25 13:35:00|12113.62|12113.62|12107.59|12107.59|12118.46|12118.46|12107.41|12107.41|0
1711374000000|2024-03-25 13:40:00|12105.21|12105.21|12101.15|12101.15|12107.07|12107.07|12092.71|12092.71|0
1711374300000|2024-03-25 13:45:00|12103.53|12103.53|12112.09|12112.09|12119.04|12119.04|12103.53|12103.53|0
1711374600000|2024-03-25 13:50:00|12112.43|12112.43|12112.34|12112.34|12118.96|12118.96|12111.19|12111.19|0
1711374900000|2024-03-25 13:55:00|12112.6|12112.6|12115.98|12115.98|12118.37|12118.37|12110.22|12110.22|0
1711375200000|2024-03-25 14:00:00|12116.33|12116.33|12133.28|12133.28|12135.66|12135.66|12116.33|12116.33|0
1711375500000|2024-03-25 14:05:00|12130.89|12130.89|12140.22|12140.22|12140.48|12140.48|12130.89|12130.89|0
1711375800000|2024-03-25 14:10:00|12140.13|12140.13|12156.92|12156.92|12156.92|12156.92|12140.13|12140.13|0
1711376100000|2024-03-25 14:15:00|12156.66|12156.66|12152.61|12152.61|12160.08|12160.08|12150.91|12150.91|0
1711376400000|2024-03-25 14:20:00|12152.87|12152.87|12152.14|12152.14|12158.18|12158.18|12152.08|12152.08|0
1711376700000|2024-03-25 14:25:00|12151.88|12151.88|12148.65|12148.65|12151.88|12151.88|12146.77|12146.77|0
1711377000000|2024-03-25 14:30:00|12147.79|12147.79|12147.96|12147.96|12149.11|12149.11|12144|12144|0
1711377300000|2024-03-25 14:35:00|12148.11|12148.11|12146.73|12146.73|12148.11|12148.11|12141.51|12141.51|0
1711377600000|2024-03-25 14:40:00|12144.35|12144.35|12144.45|12144.45|12151.31|12151.31|12144.16|12144.16|0
1711377900000|2024-03-25 14:45:00|12142.07|12142.07|12138.85|12138.85|12142.07|12142.07|12136.21|12136.21|0
1711378200000|2024-03-25 14:50:00|12139.2|12139.2|12131.52|12131.52|12139.2|12139.2|12128.79|12128.79|0
1711378500000|2024-03-25 14:55:00|12131.26|12131.26|12138.05|12138.05|12138.49|12138.49|12128.87|12128.87|0
1711378800000|2024-03-25 15:00:00|12137.79|12137.79|12132.63|12132.63|12137.85|12137.85|12132.63|12132.63|0
1711379100000|2024-03-25 15:05:00|12132.37|12132.37|12140.03|12140.03|12140.03|12140.03|12132.37|12132.37|0
1711379400000|2024-03-25 15:10:00|12140.13|12140.13|12140.07|12140.07|12145.85|12145.85|12140.07|12140.07|0
1711379700000|2024-03-25 15:15:00|12140.42|12140.42|12134.67|12134.67|12143.78|12143.78|12134.41|12134.41|0
1711380000000|2024-03-25 15:20:00|12137.05|12137.05|12142.01|12142.01|12143.71|12143.71|12137.05|12137.05|0
1711380300000|2024-03-25 15:25:00|12142.48|12142.48|12140.17|12140.17|12146.34|12146.34|12140.17|12140.17|0
1711380600000|2024-03-25 15:30:00|12140.43|12140.43|12140.86|12140.86|12140.86|12140.86|12136.1|12136.1|0
1711380900000|2024-03-25 15:35:00|12138.48|12138.48|12143.76|12143.76|12146.32|12146.32|12136.01|12136.01|0
1711381200000|2024-03-25 15:40:00|12143.66|12143.66|12140.17|12140.17|12146.05|12146.05|12137.79|12137.79|0
1711381500000|2024-03-25 15:45:00|12142.55|12142.55|12134.47|12134.47|12143.17|12143.17|12134.47|12134.47|0
1711381800000|2024-03-25 15:50:00|12132.09|12132.09|12127.66|12127.66|12133.4|12133.4|12126.25|12126.25|0
1711382100000|2024-03-25 15:55:00|12127.23|12127.23|12127.02|12127.02|12132.47|12132.47|12127.02|12127.02|0
1711382400000|2024-03-25 16:00:00|12126.67|12126.67|12125.32|12125.32|12129.15|12129.15|12125.23|12125.23|0
1711382700000|2024-03-25 16:05:00|12125.23|12125.23|12116.77|12116.77|12125.51|12125.51|12116.77|12116.77|0
1711383000000|2024-03-25 16:10:00|12117.03|12117.03|12123.13|12123.13|12123.92|12123.92|12114.65|12114.65|0
1711383300000|2024-03-25 16:15:00|12122.61|12122.61|12120.45|12120.45|12123.15|12123.15|12120.45|12120.45|0
1711383600000|2024-03-25 16:20:00|12120.79|12120.79|12116.14|12116.14|12121.26|12121.26|12110.53|12110.53|0
1711383900000|2024-03-25 16:25:00|12116.4|12116.4|12112.68|12112.68|12124.93|12124.93|12112.12|12112.12|0
1711440900000|2024-03-26 08:15:00|12084.74|12084.74|12078.46|12078.46|12087.74|12087.74|12077.16|12077.16|0
1711441200000|2024-03-26 08:20:00|12083.23|12083.23|12091.08|12091.08|12091.08|12091.08|12073.48|12073.48|0
1711441500000|2024-03-26 08:25:00|12093.46|12093.46|12099.67|12099.67|12100.19|12100.19|12093.1|12093.1|0
1711441800000|2024-03-26 08:30:00|12099.93|12099.93|12093.6|12093.6|12104.62|12104.62|12093.6|12093.6|0
1711442100000|2024-03-26 08:35:00|12093.94|12093.94|12097.19|12097.19|12097.63|12097.63|12087.47|12087.47|0
1711442400000|2024-03-26 08:40:00|12099.57|12099.57|12102.39|12102.39|12111.23|12111.23|12099.57|12099.57|0
1711442700000|2024-03-26 08:45:00|12100|12100|12099.58|12099.58|12106.59|12106.59|12097.28|12097.28|0
1711443000000|2024-03-26 08:50:00|12099.21|12099.21|12102.23|12102.23|12105.11|12105.11|12095.92|12095.92|0
1711443300000|2024-03-26 08:55:00|12097.46|12097.46|12093.05|12093.05|12097.46|12097.46|12093.05|12093.05|0
1711443600000|2024-03-26 09:00:00|12092.71|12092.71|12091.34|12091.34|12095.92|12095.92|12088.09|12088.09|0
1711443900000|2024-03-26 09:05:00|12098.49|12098.49|12113.32|12113.32|12113.32|12113.32|12098.49|12098.49|0
1711444200000|2024-03-26 09:10:00|12110.94|12110.94|12104.57|12104.57|12112.92|12112.92|12102.19|12102.19|0
1711444500000|2024-03-26 09:15:00|12109.33|12109.33|12114.89|12114.89|12117.99|12117.99|12107.74|12107.74|0
1711444800000|2024-03-26 09:20:00|12115.23|12115.23|12111.49|12111.49|12117.52|12117.52|12108.42|12108.42|0
1711445100000|2024-03-26 09:25:00|12109.11|12109.11|12105.27|12105.27|12112.42|12112.42|12105.27|12105.27|0
1711445400000|2024-03-26 09:30:00|12107.66|12107.66|12105.95|12105.95|12108.51|12108.51|12104.58|12104.58|0
1711445700000|2024-03-26 09:35:00|12105.51|12105.51|12103.61|12103.61|12107.89|12107.89|12102.12|12102.12|0
1711446000000|2024-03-26 09:40:00|12103.17|12103.17|12099.2|12099.2|12103.17|12103.17|12092.22|12092.22|0
1711446300000|2024-03-26 09:45:00|12096.81|12096.81|12093.54|12093.54|12096.81|12096.81|12090.46|12090.46|0
1711446600000|2024-03-26 09:50:00|12093.89|12093.89|12095.29|12095.29|12095.29|12095.29|12089.91|12089.91|0
1711446900000|2024-03-26 09:55:00|12095.21|12095.21|12101.05|12101.05|12102.56|12102.56|12095.21|12095.21|0
1711447200000|2024-03-26 10:00:00|12101.31|12101.31|12118.08|12118.08|12118.08|12118.08|12101.31|12101.31|0
1711447500000|2024-03-26 10:05:00|12117.64|12117.64|12119.38|12119.38|12120.37|12120.37|12113.23|12113.23|0
1711447800000|2024-03-26 10:10:00|12118.85|12118.85|12124.58|12124.58|12126.52|12126.52|12118.85|12118.85|0
1711448100000|2024-03-26 10:15:00|12126.96|12126.96|12124.57|12124.57|12126.96|12126.96|12123.8|12123.8|0
1711448400000|2024-03-26 10:20:00|12125.14|12125.14|12116.86|12116.86|12125.14|12125.14|12116.6|12116.6|0
1711448700000|2024-03-26 10:25:00|12117.29|12117.29|12124.57|12124.57|12124.97|12124.97|12117.29|12117.29|0
1711449000000|2024-03-26 10:30:00|12124.23|12124.23|12126.02|12126.02|12128.47|12128.47|12124.23|12124.23|0
1711449300000|2024-03-26 10:35:00|12125.83|12125.83|12128.67|12128.67|12129.12|12129.12|12121.6|12121.6|0
1711449600000|2024-03-26 10:40:00|12133.43|12133.43|12124|12124|12133.43|12133.43|12122.14|12122.14|0
1711449900000|2024-03-26 10:45:00|12124.09|12124.09|12123.87|12123.87|12129.25|12129.25|12123.8|12123.8|0
1711450200000|2024-03-26 10:50:00|12126.26|12126.26|12130.66|12130.66|12130.66|12130.66|12121.72|12121.72|0
1711450500000|2024-03-26 10:55:00|12128.28|12128.28|12126.15|12126.15|12130.82|12130.82|12126.06|12126.06|0
1711450800000|2024-03-26 11:00:00|12125.89|12125.89|12125.63|12125.63|12127.11|12127.11|12125.18|12125.18|0
1711451100000|2024-03-26 11:05:00|12125.37|12125.37|12118.95|12118.95|12125.37|12125.37|12118.95|12118.95|0
1711451400000|2024-03-26 11:10:00|12116.57|12116.57|12113.75|12113.75|12116.57|12116.57|12111.03|12111.03|0
1711451700000|2024-03-26 11:15:00|12113.68|12113.68|12115.71|12115.71|12115.71|12115.71|12111.21|12111.21|0
1711452000000|2024-03-26 11:20:00|12115.62|12115.62|12119.11|12119.11|12119.37|12119.37|12115.26|12115.26|0
1711452300000|2024-03-26 11:25:00|12121.49|12121.49|12118.78|12118.78|12121.49|12121.49|12118.42|12118.42|0
1711452600000|2024-03-26 11:30:00|12118.35|12118.35|12117.32|12117.32|12120.3|12120.3|12116.8|12116.8|0
1711452900000|2024-03-26 11:35:00|12116.98|12116.98|12118.75|12118.75|12119.36|12119.36|12116.98|12116.98|0
1711453200000|2024-03-26 11:40:00|12118.22|12118.22|12119.43|12119.43|12119.43|12119.43|12115.48|12115.48|0
1711453500000|2024-03-26 11:45:00|12119.06|12119.06|12121.69|12121.69|12121.69|12121.69|12118.73|12118.73|0
1711453800000|2024-03-26 11:50:00|12121.88|12121.88|12128.24|12128.24|12128.24|12128.24|12121.88|12121.88|0
1711454100000|2024-03-26 11:55:00|12130.62|12130.62|12135.46|12135.46|12135.46|12135.46|12128.24|12128.24|0
1711454400000|2024-03-26 12:00:00|12136.24|12136.24|12136.38|12136.38|12136.43|12136.43|12133.8|12133.8|0
1711454700000|2024-03-26 12:05:00|12135.69|12135.69|12129.32|12129.32|12135.69|12135.69|12125.6|12125.6|0
1711455000000|2024-03-26 12:10:00|12128.88|12128.88|12130.55|12130.55|12130.55|12130.55|12126.14|12126.14|0
1711455300000|2024-03-26 12:15:00|12128.16|12128.16|12127.11|12127.11|12128.16|12128.16|12118.64|12118.64|0
1711455600000|2024-03-26 12:20:00|12127.54|12127.54|12129.04|12129.04|12129.04|12129.04|12127.54|12127.54|0
1711455900000|2024-03-26 12:25:00|12131.42|12131.42|12130.73|12130.73|12131.42|12131.42|12130.73|12130.73|0
1711456200000|2024-03-26 12:30:00|12131.7|12131.7|12107.4|12107.4|12132.14|12132.14|12107.4|12107.4|0
1711456500000|2024-03-26 12:35:00|12107.05|12107.05|12109.45|12109.45|12109.45|12109.45|12099.13|12099.13|0
1711456800000|2024-03-26 12:40:00|12109.18|12109.18|12099.4|12099.4|12109.18|12109.18|12099.05|12099.05|0
1711457100000|2024-03-26 12:45:00|12099.66|12099.66|12104.29|12104.29|12104.29|12104.29|12099.22|12099.22|0
1711457400000|2024-03-26 12:50:00|12106.67|12106.67|12099.68|12099.68|12106.93|12106.93|12099.68|12099.68|0
1711457700000|2024-03-26 12:55:00|12099.87|12099.87|12101.52|12101.52|12101.52|12101.52|12095.1|12095.1|0
1711458000000|2024-03-26 13:00:00|12100.73|12100.73|12098.68|12098.68|12101.99|12101.99|12098.68|12098.68|0
1711458300000|2024-03-26 13:05:00|12099.55|12099.55|12097.2|12097.2|12099.92|12099.92|12094.81|12094.81|0
1711458600000|2024-03-26 13:10:00|12096.85|12096.85|12083.4|12083.4|12096.85|12096.85|12083.4|12083.4|0
1711458900000|2024-03-26 13:15:00|12082.96|12082.96|12065.91|12065.91|12082.96|12082.96|12064.43|12064.43|0
1711459200000|2024-03-26 13:20:00|12065.65|12065.65|12065.96|12065.96|12065.96|12065.96|12057.47|12057.47|0
1711459500000|2024-03-26 13:25:00|12066.15|12066.15|12070.66|12070.66|12071.53|12071.53|12066.15|12066.15|0
1711459800000|2024-03-26 13:30:00|12070.14|12070.14|12063.64|12063.64|12070.84|12070.84|12059.57|12059.57|0
1711460100000|2024-03-26 13:35:00|12061.7|12061.7|12062.56|12062.56|12070.09|12070.09|12059.69|12059.69|0
1711460400000|2024-03-26 13:40:00|12062.3|12062.3|12055.43|12055.43|12062.3|12062.3|12050.36|12050.36|0
1711460700000|2024-03-26 13:45:00|12053.05|12053.05|12051.23|12051.23|12053.05|12053.05|12044.94|12044.94|0
1711461000000|2024-03-26 13:50:00|12050.8|12050.8|12048|12048|12052.02|12052.02|12044.17|12044.17|0
1711461300000|2024-03-26 13:55:00|12045.62|12045.62|12047.17|12047.17|12047.17|12047.17|12042.32|12042.32|0
1711461600000|2024-03-26 14:00:00|12046.83|12046.83|12059.38|12059.38|12059.38|12059.38|12046.83|12046.83|0
1711461900000|2024-03-26 14:05:00|12057|12057|12051.31|12051.31|12058.19|12058.19|12050.87|12050.87|0
1711462200000|2024-03-26 14:10:00|12050.96|12050.96|12054.59|12054.59|12054.59|12054.59|12048.66|12048.66|0
1711462500000|2024-03-26 14:15:00|12054.37|12054.37|12060.54|12060.54|12060.54|12060.54|12054.37|12054.37|0
1711462800000|2024-03-26 14:20:00|12060.64|12060.64|12067.84|12067.84|12068.39|12068.39|12059.94|12059.94|0
1711463100000|2024-03-26 14:25:00|12068.19|12068.19|12073.12|12073.12|12073.81|12073.81|12067.9|12067.9|0
1711463400000|2024-03-26 14:30:00|12075.5|12075.5|12084.3|12084.3|12084.3|12084.3|12075.5|12075.5|0
1711463700000|2024-03-26 14:35:00|12084.03|12084.03|12093.38|12093.38|12093.81|12093.81|12084.03|12084.03|0
1711464000000|2024-03-26 14:40:00|12093.12|12093.12|12095.86|12095.86|12095.86|12095.86|12085.72|12085.72|0
1711464300000|2024-03-26 14:45:00|12098.24|12098.24|12091.13|12091.13|12098.24|12098.24|12088.74|12088.74|0
1711464600000|2024-03-26 14:50:00|12091.66|12091.66|12079.15|12079.15|12091.66|12091.66|12078.74|12078.74|0
1711464900000|2024-03-26 14:55:00|12079.5|12079.5|12075.19|12075.19|12082.62|12082.62|12075.19|12075.19|0
1711465200000|2024-03-26 15:00:00|12074.76|12074.76|12064.05|12064.05|12075.28|12075.28|12062.01|12062.01|0
1711465500000|2024-03-26 15:05:00|12064.39|12064.39|12063.5|12063.5|12064.83|12064.83|12059.74|12059.74|0
1711465800000|2024-03-26 15:10:00|12063.24|12063.24|12060.25|12060.25|12063.24|12063.24|12059.51|12059.51|0
1711466100000|2024-03-26 15:15:00|12057.86|12057.86|12063.95|12063.95|12063.95|12063.95|12055.48|12055.48|0
1711466400000|2024-03-26 15:20:00|12063.43|12063.43|12060.78|12060.78|12064.29|12064.29|12060.7|12060.7|0
1711466700000|2024-03-26 15:25:00|12060.5|12060.5|12057.83|12057.83|12060.5|12060.5|12057.56|12057.56|0
1711467000000|2024-03-26 15:30:00|12060.21|12060.21|12050.06|12050.06|12060.39|12060.39|12050.06|12050.06|0
1711467300000|2024-03-26 15:35:00|12049.97|12049.97|12052.96|12052.96|12055.88|12055.88|12049.56|12049.56|0
1711467600000|2024-03-26 15:40:00|12053.4|12053.4|12040.9|12040.9|12053.4|12053.4|12040.9|12040.9|0
1711467900000|2024-03-26 15:45:00|12040.56|12040.56|12044.67|12044.67|12045.23|12045.23|12040.46|12040.46|0
1711468200000|2024-03-26 15:50:00|12045.01|12045.01|12047.75|12047.75|12047.75|12047.75|12045.01|12045.01|0
1711468500000|2024-03-26 15:55:00|12048.19|12048.19|12049.92|12049.92|12051.09|12051.09|12048.06|12048.06|0
1711468800000|2024-03-26 16:00:00|12050.35|12050.35|12055.53|12055.53|12057.26|12057.26|12050.35|12050.35|0
1711469100000|2024-03-26 16:05:00|12055.82|12055.82|12061.09|12061.09|12063.48|12063.48|12055.26|12055.26|0
1711469400000|2024-03-26 16:10:00|12060.81|12060.81|12075.7|12075.7|12076.31|12076.31|12060.81|12060.81|0
1711469700000|2024-03-26 16:15:00|12075.8|12075.8|12076.1|12076.1|12081|12081|12073.85|12073.85|0
1711470000000|2024-03-26 16:20:00|12075.63|12075.63|12072.31|12072.31|12076.16|12076.16|12072.22|12072.22|0
1711470300000|2024-03-26 16:25:00|12074.7|12074.7|12083|12083|12083.53|12083.53|12074.15|12074.15|0
1711527300000|2024-03-27 08:15:00|12129.47|12129.47|12118.46|12118.46|12129.47|12129.47|12117.02|12117.02|0
1711527600000|2024-03-27 08:20:00|12118.98|12118.98|12127.02|12127.02|12129.4|12129.4|12118.55|12118.55|0
1711527900000|2024-03-27 08:25:00|12129.07|12129.07|12124.39|12124.39|12131.74|12131.74|12123.08|12123.08|0
1711528200000|2024-03-27 08:30:00|12126.78|12126.78|12120.71|12120.71|12127.6|12127.6|12118.88|12118.88|0
1711528500000|2024-03-27 08:35:00|12118.33|12118.33|12119.2|12119.2|12123.62|12123.62|12118.33|12118.33|0
1711528800000|2024-03-27 08:40:00|12119.39|12119.39|12139.05|12139.05|12139.05|12139.05|12117.2|12117.2|0
1711529100000|2024-03-27 08:45:00|12136.43|12136.43|12136.79|12136.79|12136.79|12136.79|12131.51|12131.51|0
1711529400000|2024-03-27 08:50:00|12136.01|12136.01|12126.55|12126.55|12136.01|12136.01|12126.55|12126.55|0
1711529700000|2024-03-27 08:55:00|12126.17|12126.17|12116.98|12116.98|12128.01|12128.01|12116.98|12116.98|0
1711530000000|2024-03-27 09:00:00|12121.75|12121.75|12125.74|12125.74|12125.74|12125.74|12121.75|12121.75|0
1711530300000|2024-03-27 09:05:00|12123.36|12123.36|12110.07|12110.07|12123.72|12123.72|12110.07|12110.07|0
1711530600000|2024-03-27 09:10:00|12109.81|12109.81|12108.52|12108.52|12110.24|12110.24|12105.85|12105.85|0
1711530900000|2024-03-27 09:15:00|12108.24|12108.24|12106.21|12106.21|12110.31|12110.31|12102.79|12102.79|0
1711531200000|2024-03-27 09:20:00|12105.69|12105.69|12100.62|12100.62|12107.11|12107.11|12098.91|12098.91|0
1711531500000|2024-03-27 09:25:00|12099.05|12099.05|12104.01|12104.01|12106.03|12106.03|12099.05|12099.05|0
1711531800000|2024-03-27 09:30:00|12104.2|12104.2|12108.5|12108.5|12112.13|12112.13|12104.2|12104.2|0
1711532100000|2024-03-27 09:35:00|12110.88|12110.88|12110.8|12110.8|12113.26|12113.26|12109.92|12109.92|0
1711532400000|2024-03-27 09:40:00|12108.41|12108.41|12124.59|12124.59|12126.63|12126.63|12108.41|12108.41|0
1711532700000|2024-03-27 09:45:00|12124.85|12124.85|12125.89|12125.89|12125.89|12125.89|12122.64|12122.64|0
1711533000000|2024-03-27 09:50:00|12123.51|12123.51|12125.18|12125.18|12135.25|12135.25|12122.46|12122.46|0
1711533300000|2024-03-27 09:55:00|12124.84|12124.84|12124.06|12124.06|12124.84|12124.84|12119.73|12119.73|0
1711533600000|2024-03-27 10:00:00|12124.85|12124.85|12131.75|12131.75|12131.75|12131.75|12124.85|12124.85|0
1711533900000|2024-03-27 10:05:00|12131.4|12131.4|12128.51|12128.51|12131.83|12131.83|12124.18|12124.18|0
1711534200000|2024-03-27 10:10:00|12129.21|12129.21|12120.03|12120.03|12129.21|12129.21|12111.14|12111.14|0
1711534500000|2024-03-27 10:15:00|12119.51|12119.51|12124.82|12124.82|12125.25|12125.25|12118.46|12118.46|0
1711534800000|2024-03-27 10:20:00|12127.2|12127.2|12129.11|12129.11|12136.52|12136.52|12127.2|12127.2|0
1711535100000|2024-03-27 10:25:00|12128.41|12128.41|12120.86|12120.86|12130.79|12130.79|12118.48|12118.48|0
1711535400000|2024-03-27 10:30:00|12120.6|12120.6|12120|12120|12121.05|12121.05|12115.24|12115.24|0
1711535700000|2024-03-27 10:35:00|12120.87|12120.87|12121.18|12121.18|12121.7|12121.7|12120.31|12120.31|0
1711536000000|2024-03-27 10:40:00|12118.8|12118.8|12120.85|12120.85|12120.85|12120.85|12111.56|12111.56|0
1711536300000|2024-03-27 10:45:00|12120.58|12120.58|12114.2|12114.2|12120.93|12120.93|12113.94|12113.94|0
1711536600000|2024-03-27 10:50:00|12114.57|12114.57|12112.68|12112.68|12122.88|12122.88|12112.68|12112.68|0
1711536900000|2024-03-27 10:55:00|12115.06|12115.06|12111.52|12111.52|12116.4|12116.4|12111.52|12111.52|0
1711537200000|2024-03-27 11:00:00|12109.14|12109.14|12107.67|12107.67|12111.61|12111.61|12107.65|12107.65|0
1711537500000|2024-03-27 11:05:00|12107.32|12107.32|12108.73|12108.73|12110.53|12110.53|12107.32|12107.32|0
1711537800000|2024-03-27 11:10:00|12109.08|12109.08|12108.36|12108.36|12112.49|12112.49|12108.36|12108.36|0
1711538100000|2024-03-27 11:15:00|12108.26|12108.26|12104.46|12104.46|12108.78|12108.78|12102.08|12102.08|0
1711538400000|2024-03-27 11:20:00|12104.98|12104.98|12102.96|12102.96|12105.6|12105.6|12102.96|12102.96|0
1711538700000|2024-03-27 11:25:00|12102.62|12102.62|12108.27|12108.27|12108.53|12108.53|12102.62|12102.62|0
1711539000000|2024-03-27 11:30:00|12108.55|12108.55|12112.97|12112.97|12113.31|12113.31|12108.55|12108.55|0
1711539300000|2024-03-27 11:35:00|12113.31|12113.31|12109.04|12109.04|12113.81|12113.81|12109.04|12109.04|0
1711539600000|2024-03-27 11:40:00|12111.42|12111.42|12112.03|12112.03|12112.03|12112.03|12111.42|12111.42|0
1711539900000|2024-03-27 11:45:00|12112.3|12112.3|12116.56|12116.56|12120.33|12120.33|12112.3|12112.3|0
1711540200000|2024-03-27 11:50:00|12118.94|12118.94|12118.76|12118.76|12119.62|12119.62|12118.76|12118.76|0
1711540500000|2024-03-27 11:55:00|12119.1|12119.1|12119.02|12119.02|12123.16|12123.16|12119.02|12119.02|0
1711540800000|2024-03-27 12:00:00|12116.64|12116.64|12118.04|12118.04|12119.29|12119.29|12114.09|12114.09|0
1711541100000|2024-03-27 12:05:00|12117.51|12117.51|12118.06|12118.06|12118.14|12118.14|12117.25|12117.25|0
1711541400000|2024-03-27 12:10:00|12120.45|12120.45|12117.89|12117.89|12120.45|12120.45|12117.04|12117.04|0
1711541700000|2024-03-27 12:15:00|12117.71|12117.71|12111.3|12111.3|12117.8|12117.8|12110.78|12110.78|0
1711542000000|2024-03-27 12:20:00|12111.04|12111.04|12107.98|12107.98|12111.04|12111.04|12107.94|12107.94|0
1711542300000|2024-03-27 12:25:00|12107.46|12107.46|12104.24|12104.24|12107.46|12107.46|12103.89|12103.89|0
1711542600000|2024-03-27 12:30:00|12104.5|12104.5|12102.79|12102.79|12106.72|12106.72|12100.17|12100.17|0
1711542900000|2024-03-27 12:35:00|12100.41|12100.41|12098.53|12098.53|12100.41|12100.41|12097.48|12097.48|0
1711543200000|2024-03-27 12:40:00|12098.34|12098.34|12100.38|12100.38|12100.38|12100.38|12098|12098|0
1711543500000|2024-03-27 12:45:00|12100.31|12100.31|12101.55|12101.55|12101.55|12101.55|12095.01|12095.01|0
1711543800000|2024-03-27 12:50:00|12100.87|12100.87|12100.83|12100.83|12100.87|12100.87|12095.76|12095.76|0
1711544100000|2024-03-27 12:55:00|12103.22|12103.22|12108.12|12108.12|12108.12|12108.12|12102.69|12102.69|0
1711544400000|2024-03-27 13:00:00|12110.5|12110.5|12114.44|12114.44|12114.78|12114.78|12110.5|12110.5|0
1711544700000|2024-03-27 13:05:00|12116.82|12116.82|12114.09|12114.09|12118.04|12118.04|12112.32|12112.32|0
1711545000000|2024-03-27 13:10:00|12114.19|12114.19|12114.36|12114.36|12114.62|12114.62|12111.81|12111.81|0
1711545300000|2024-03-27 13:15:00|12114.5|12114.5|12111.44|12111.44|12114.79|12114.79|12111.02|12111.02|0
1711545600000|2024-03-27 13:20:00|12111.78|12111.78|12106.88|12106.88|12114.17|12114.17|12106.88|12106.88|0
1711545900000|2024-03-27 13:25:00|12107.14|12107.14|12118.82|12118.82|12118.82|12118.82|12107.14|12107.14|0
1711546200000|2024-03-27 13:30:00|12116.44|12116.44|12119.52|12119.52|12119.52|12119.52|12110.43|12110.43|0
1711546500000|2024-03-27 13:35:00|12119.95|12119.95|12126.79|12126.79|12129.17|12129.17|12113.02|12113.02|0
1711546800000|2024-03-27 13:40:00|12125.75|12125.75|12134.32|12134.32|12136.08|12136.08|12125.22|12125.22|0
1711547100000|2024-03-27 13:45:00|12134.58|12134.58|12137.76|12137.76|12146.74|12146.74|12133.45|12133.45|0
1711547400000|2024-03-27 13:50:00|12135.38|12135.38|12132.39|12132.39|12136.71|12136.71|12132.22|12132.22|0
1711547700000|2024-03-27 13:55:00|12133.18|12133.18|12136.11|12136.11|12137.68|12137.68|12132.06|12132.06|0
1711548000000|2024-03-27 14:00:00|12136.21|12136.21|12124.84|12124.84|12137.28|12137.28|12124.4|12124.4|0
1711548300000|2024-03-27 14:05:00|12125.11|12125.11|12117.03|12117.03|12126.96|12126.96|12116.25|12116.25|0
1711548600000|2024-03-27 14:10:00|12117.22|12117.22|12122.36|12122.36|12124.27|12124.27|12117.12|12117.12|0
1711548900000|2024-03-27 14:15:00|12119.98|12119.98|12133.35|12133.35|12133.35|12133.35|12119.98|12119.98|0
1711549200000|2024-03-27 14:20:00|12133.42|12133.42|12129.47|12129.47|12134.24|12134.24|12129.47|12129.47|0
1711549500000|2024-03-27 14:25:00|12131.85|12131.85|12132.97|12132.97|12133.03|12133.03|12127.09|12127.09|0
1711549800000|2024-03-27 14:30:00|12132.6|12132.6|12136.13|12136.13|12136.34|12136.34|12132.41|12132.41|0
1711550100000|2024-03-27 14:35:00|12133.74|12133.74|12136.46|12136.46|12140.79|12140.79|12133.48|12133.48|0
1711550400000|2024-03-27 14:40:00|12136.03|12136.03|12136.18|12136.18|12138.89|12138.89|12130.81|12130.81|0
1711550700000|2024-03-27 14:45:00|12135.83|12135.83|12125.9|12125.9|12135.83|12135.83|12125.9|12125.9|0
1711551000000|2024-03-27 14:50:00|12126.16|12126.16|12128.59|12128.59|12130.32|12130.32|12125.12|12125.12|0
1711551300000|2024-03-27 14:55:00|12128.94|12128.94|12129.83|12129.83|12130.42|12130.42|12125.58|12125.58|0
1711551600000|2024-03-27 15:00:00|12129.57|12129.57|12131.29|12131.29|12134.19|12134.19|12127.45|12127.45|0
1711551900000|2024-03-27 15:05:00|12131.64|12131.64|12135.15|12135.15|12135.49|12135.49|12131.64|12131.64|0
1711552200000|2024-03-27 15:10:00|12134.89|12134.89|12120.23|12120.23|12134.89|12134.89|12120.23|12120.23|0
1711552500000|2024-03-27 15:15:00|12120.67|12120.67|12118.67|12118.67|12121.24|12121.24|12117.48|12117.48|0
1711552800000|2024-03-27 15:20:00|12119.01|12119.01|12124.22|12124.22|12124.22|12124.22|12115.95|12115.95|0
1711553100000|2024-03-27 15:25:00|12123.96|12123.96|12126.69|12126.69|12126.69|12126.69|12123.62|12123.62|0
1711553400000|2024-03-27 15:30:00|12124.31|12124.31|12121.89|12121.89|12124.31|12124.31|12120.38|12120.38|0
1711553700000|2024-03-27 15:35:00|12122.36|12122.36|12121.95|12121.95|12123.44|12123.44|12121.86|12121.86|0
1711554000000|2024-03-27 15:40:00|12122.23|12122.23|12129.42|12129.42|12129.51|12129.51|12122.23|12122.23|0
1711554300000|2024-03-27 15:45:00|12129.85|12129.85|12129.73|12129.73|12130.68|12130.68|12122.82|12122.82|0
1711554600000|2024-03-27 15:50:00|12129.83|12129.83|12122.8|12122.8|12130.07|12130.07|12122.8|12122.8|0
1711554900000|2024-03-27 15:55:00|12122.54|12122.54|12111.12|12111.12|12122.54|12122.54|12111.12|12111.12|0
1711555200000|2024-03-27 16:00:00|12108.74|12108.74|12104.24|12104.24|12109.61|12109.61|12101.6|12101.6|0
1711555500000|2024-03-27 16:05:00|12106.63|12106.63|12107.37|12107.37|12110.63|12110.63|12106.53|12106.53|0
1711555800000|2024-03-27 16:10:00|12107.46|12107.46|12108.68|12108.68|12111.49|12111.49|12107.09|12107.09|0
1711556100000|2024-03-27 16:15:00|12108.77|12108.77|12110.63|12110.63|12113.45|12113.45|12108.17|12108.17|0
1711556400000|2024-03-27 16:20:00|12111.06|12111.06|12107.73|12107.73|12112.13|12112.13|12107.67|12107.67|0
1711556700000|2024-03-27 16:25:00|12107.39|12107.39|12116.9|12116.9|12116.9|12116.9|12107.39|12107.39|0
1711613700000|2024-03-28 08:15:00|12188.62|12188.62|12165.84|12165.84|12201.55|12201.55|12165.84|12165.84|0
1711614000000|2024-03-28 08:20:00|12161.07|12161.07|12172.92|12172.92|12183.81|12183.81|12161.07|12161.07|0
1711614300000|2024-03-28 08:25:00|12182.45|12182.45|12169.57|12169.57|12182.45|12182.45|12169.04|12169.04|0
1711614600000|2024-03-28 08:30:00|12169.91|12169.91|12157.54|12157.54|12175.24|12175.24|12154.63|12154.63|0
1711614900000|2024-03-28 08:35:00|12157.97|12157.97|12166.76|12166.76|12166.76|12166.76|12157.54|12157.54|0
1711615200000|2024-03-28 08:40:00|12167.04|12167.04|12166.82|12166.82|12170.15|12170.15|12166.63|12166.63|0
1711615500000|2024-03-28 08:45:00|12171.58|12171.58|12175.79|12175.79|12178.73|12178.73|12171.58|12171.58|0
1711615800000|2024-03-28 08:50:00|12173.41|12173.41|12171.22|12171.22|12174.28|12174.28|12168.39|12168.39|0
1711616100000|2024-03-28 08:55:00|12171.56|12171.56|12172.45|12172.45|12172.52|12172.52|12169.79|12169.79|0
1711616400000|2024-03-28 09:00:00|12174.84|12174.84|12170.13|12170.13|12176.14|12176.14|12166.62|12166.62|0
1711616700000|2024-03-28 09:05:00|12170.65|12170.65|12181.1|12181.1|12181.1|12181.1|12169.53|12169.53|0
1711617000000|2024-03-28 09:10:00|12183.48|12183.48|12178.63|12178.63|12186.63|12186.63|12178.11|12178.11|0
1711617300000|2024-03-28 09:15:00|12176.25|12176.25|12176.36|12176.36|12176.36|12176.36|12173.78|12173.78|0
1711617600000|2024-03-28 09:20:00|12176.62|12176.62|12185.73|12185.73|12185.73|12185.73|12175.5|12175.5|0
1711617900000|2024-03-28 09:25:00|12183.35|12183.35|12180.24|12180.24|12183.35|12183.35|12176.74|12176.74|0
1711618200000|2024-03-28 09:30:00|12179.72|12179.72|12185.85|12185.85|12186.29|12186.29|12179.72|12179.72|0
1711618500000|2024-03-28 09:35:00|12185.17|12185.17|12193.16|12193.16|12193.16|12193.16|12184.67|12184.67|0
1711618800000|2024-03-28 09:40:00|12190.78|12190.78|12198.04|12198.04|12200.32|12200.32|12190.62|12190.62|0
1711619100000|2024-03-28 09:45:00|12198.3|12198.3|12189.82|12189.82|12198.3|12198.3|12188.86|12188.86|0
1711619400000|2024-03-28 09:50:00|12192.2|12192.2|12188.25|12188.25|12196.47|12196.47|12188.25|12188.25|0
1711619700000|2024-03-28 09:55:00|12187.47|12187.47|12190.51|12190.51|12193.32|12193.32|12184.99|12184.99|0
1711620000000|2024-03-28 10:00:00|12192.89|12192.89|12185.46|12185.46|12192.89|12192.89|12183.51|12183.51|0
1711620300000|2024-03-28 10:05:00|12184.78|12184.78|12180.94|12180.94|12187.45|12187.45|12180.94|12180.94|0
1711620600000|2024-03-28 10:10:00|12180.65|12180.65|12183.05|12183.05|12183.31|12183.31|12180.41|12180.41|0
1711620900000|2024-03-28 10:15:00|12183.31|12183.31|12186.85|12186.85|12187.8|12187.8|12183.31|12183.31|0
1711621200000|2024-03-28 10:20:00|12186.67|12186.67|12184.26|12184.26|12187.35|12187.35|12183.73|12183.73|0
1711621500000|2024-03-28 10:25:00|12183.92|12183.92|12183.2|12183.2|12186.1|12186.1|12182.88|12182.88|0
1711621800000|2024-03-28 10:30:00|12183.54|12183.54|12178.28|12178.28|12187.23|12187.23|12178.28|12178.28|0
1711622100000|2024-03-28 10:35:00|12177.81|12177.81|12170.5|12170.5|12177.81|12177.81|12170.5|12170.5|0
1711622400000|2024-03-28 10:40:00|12171.36|12171.36|12166.68|12166.68|12171.36|12171.36|12166.34|12166.34|0
1711622700000|2024-03-28 10:45:00|12166.31|12166.31|12187.57|12187.57|12187.91|12187.91|12166.23|12166.23|0
1711623000000|2024-03-28 10:50:00|12187.31|12187.31|12173.5|12173.5|12187.57|12187.57|12173.15|12173.15|0
1711623300000|2024-03-28 10:55:00|12168.73|12168.73|12160.5|12160.5|12169.56|12169.56|12159.35|12159.35|0
1711623600000|2024-03-28 11:00:00|12159.98|12159.98|12160.98|12160.98|12162.16|12162.16|12159.29|12159.29|0
1711623900000|2024-03-28 11:05:00|12161.25|12161.25|12156.64|12156.64|12163.14|12163.14|12156.57|12156.57|0
1711624200000|2024-03-28 11:10:00|12156.3|12156.3|12160.9|12160.9|12161.58|12161.58|12156.11|12156.11|0
1711624500000|2024-03-28 11:15:00|12161.59|12161.59|12159.61|12159.61|12162.29|12162.29|12157.22|12157.22|0
1711624800000|2024-03-28 11:20:00|12159.34|12159.34|12156.21|12156.21|12159.34|12159.34|12156.21|12156.21|0
1711628400000|2024-03-28 12:20:00|12156.65|12156.65|12123.42|12123.42|12156.65|12156.65|12119.39|12119.39|0
1711628700000|2024-03-28 12:25:00|12122.98|12122.98|12118.3|12118.3|12122.98|12122.98|12117.08|12117.08|0
1711629000000|2024-03-28 12:30:00|12115.91|12115.91|12120.14|12120.14|12120.97|12120.97|12111.73|12111.73|0
1711629300000|2024-03-28 12:35:00|12122.52|12122.52|12129.41|12129.41|12129.6|12129.6|12122.52|12122.52|0
1711629600000|2024-03-28 12:40:00|12129.15|12129.15|12127.6|12127.6|12129.15|12129.15|12127.6|12127.6|0
1711629900000|2024-03-28 12:45:00|12127.94|12127.94|12136.22|12136.22|12136.22|12136.22|12126.91|12126.91|0
1711630200000|2024-03-28 12:50:00|12135.96|12135.96|12136.97|12136.97|12139.54|12139.54|12135.96|12135.96|0
1711630500000|2024-03-28 12:55:00|12136.71|12136.71|12139.51|12139.51|12139.85|12139.85|12136.45|12136.45|0
1711630800000|2024-03-28 13:00:00|12139.88|12139.88|12132.94|12132.94|12139.88|12139.88|12129.67|12129.67|0
1711631100000|2024-03-28 13:05:00|12130.56|12130.56|12128.27|12128.27|12132.12|12132.12|12128.27|12128.27|0
1711631400000|2024-03-28 13:10:00|12128.01|12128.01|12129.48|12129.48|12129.48|12129.48|12124.88|12124.88|0
1711631700000|2024-03-28 13:15:00|12129.82|12129.82|12135.89|12135.89|12135.89|12135.89|12129.82|12129.82|0
1711632000000|2024-03-28 13:20:00|12135.61|12135.61|12140.34|12140.34|12142.63|12142.63|12135.26|12135.26|0
1711632300000|2024-03-28 13:25:00|12140.08|12140.08|12139.51|12139.51|12142.46|12142.46|12135.65|12135.65|0
1711632600000|2024-03-28 13:30:00|12140.03|12140.03|12141.4|12141.4|12146.35|12146.35|12134.57|12134.57|0
1711632900000|2024-03-28 13:35:00|12140.97|12140.97|12135.32|12135.32|12141.32|12141.32|12135.14|12135.14|0
1711633200000|2024-03-28 13:40:00|12135.67|12135.67|12137.55|12137.55|12146.23|12146.23|12135.32|12135.32|0
1711633500000|2024-03-28 13:45:00|12137.74|12137.74|12152.7|12152.7|12152.7|12152.7|12137.74|12137.74|0
1711633800000|2024-03-28 13:50:00|12153.13|12153.13|12155.11|12155.11|12157.82|12157.82|12152.11|12152.11|0
1711634100000|2024-03-28 13:55:00|12154.92|12154.92|12152.03|12152.03|12155.61|12155.61|12150.99|12150.99|0
1711634400000|2024-03-28 14:00:00|12154.42|12154.42|12158.85|12158.85|12158.85|12158.85|12148.54|12148.54|0
1711634700000|2024-03-28 14:05:00|12156.47|12156.47|12155.13|12155.13|12159.45|12159.45|12150.92|12150.92|0
1711635000000|2024-03-28 14:10:00|12155.23|12155.23|12154.73|12154.73|12158.27|12158.27|12152.84|12152.84|0
1711635300000|2024-03-28 14:15:00|12154.35|12154.35|12147.65|12147.65|12154.86|12154.86|12147.65|12147.65|0
1711635600000|2024-03-28 14:20:00|12147.3|12147.3|12148.87|12148.87|12153.11|12153.11|12146.51|12146.51|0
1711635900000|2024-03-28 14:25:00|12148.61|12148.61|12147.03|12147.03|12148.61|12148.61|12144.64|12144.64|0
1711636200000|2024-03-28 14:30:00|12146.88|12146.88|12164|12164|12164|12164|12146.62|12146.62|0
1711636500000|2024-03-28 14:35:00|12164.34|12164.34|12167.85|12167.85|12170.92|12170.92|12161.44|12161.44|0
1711636800000|2024-03-28 14:40:00|12168.72|12168.72|12168.74|12168.74|12169|12169|12163.68|12163.68|0
1711637100000|2024-03-28 14:45:00|12166.36|12166.36|12168.53|12168.53|12169.23|12169.23|12163.72|12163.72|0
1711637400000|2024-03-28 14:50:00|12169.31|12169.31|12171.29|12171.29|12175.74|12175.74|12167.84|12167.84|0
1711637700000|2024-03-28 14:55:00|12171.55|12171.55|12168.03|12168.03|12172.42|12172.42|12166.97|12166.97|0
1711638000000|2024-03-28 15:00:00|12170.41|12170.41|12163|12163|12171.29|12171.29|12161.21|12161.21|0
1711638300000|2024-03-28 15:05:00|12162.3|12162.3|12158.86|12158.86|12164.68|12164.68|12158.86|12158.86|0
1711638600000|2024-03-28 15:10:00|12159.21|12159.21|12154.36|12154.36|12159.21|12159.21|12154.02|12154.02|0
1711638900000|2024-03-28 15:15:00|12154.88|12154.88|12148.7|12148.7|12155.35|12155.35|12147.59|12147.59|0
1711639200000|2024-03-28 15:20:00|12148.35|12148.35|12149.78|12149.78|12149.78|12149.78|12147.63|12147.63|0
1711639500000|2024-03-28 15:25:00|12149.97|12149.97|12153.63|12153.63|12153.63|12153.63|12146.84|12146.84|0
1711639800000|2024-03-28 15:30:00|12151.25|12151.25|12156.98|12156.98|12159.52|12159.52|12150.3|12150.3|0
1711640100000|2024-03-28 15:35:00|12157.32|12157.32|12154.26|12154.26|12157.32|12157.32|12153.56|12153.56|0
1711640400000|2024-03-28 15:40:00|12154|12154|12168.69|12168.69|12168.69|12168.69|12153.56|12153.56|0
1711640700000|2024-03-28 15:45:00|12168.95|12168.95|12170.64|12170.64|12171.24|12171.24|12165.78|12165.78|0
1711641000000|2024-03-28 15:50:00|12170.99|12170.99|12167.84|12167.84|12173.65|12173.65|12167.84|12167.84|0
1711641300000|2024-03-28 15:55:00|12165.46|12165.46|12162.97|12162.97|12165.46|12165.46|12162.25|12162.25|0
1711641600000|2024-03-28 16:00:00|12163.13|12163.13|12163.08|12163.08|12163.13|12163.13|12155.25|12155.25|0
1711641900000|2024-03-28 16:05:00|12165.46|12165.46|12166.81|12166.81|12170.55|12170.55|12164.26|12164.26|0
1711642200000|2024-03-28 16:10:00|12167.25|12167.25|12166.72|12166.72|12170.3|12170.3|12166.72|12166.72|0
1711642500000|2024-03-28 16:15:00|12166.98|12166.98|12165.88|12165.88|12167.49|12167.49|12164.76|12164.76|0
1711642800000|2024-03-28 16:20:00|12163.5|12163.5|12156.52|12156.52|12163.5|12163.5|12156.32|12156.32|0
1711643100000|2024-03-28 16:25:00|12156.78|12156.78|12159.47|12159.47|12163.95|12163.95|12156.78|12156.78|0
1712042100000|2024-04-02 07:15:00|12092.22|12092.22|12076.35|12076.35|12094.9|12094.9|12076.35|12076.35|0
1712042400000|2024-04-02 07:20:00|12075.83|12075.83|12056.81|12056.81|12075.83|12075.83|12053.02|12053.02|0
1712042700000|2024-04-02 07:25:00|12055.5|12055.5|12046.85|12046.85|12056.07|12056.07|12028.71|12028.71|0
1712043000000|2024-04-02 07:30:00|12047.64|12047.64|12038.11|12038.11|12052.92|12052.92|12036.02|12036.02|0
1712043300000|2024-04-02 07:35:00|12040.49|12040.49|12065.6|12065.6|12066.07|12066.07|12039.39|12039.39|0
1712043600000|2024-04-02 07:40:00|12063.22|12063.22|12054.74|12054.74|12063.22|12063.22|12052|12052|0
1712043900000|2024-04-02 07:45:00|12054.05|12054.05|12058.39|12058.39|12058.39|12058.39|12047.14|12047.14|0
1712044200000|2024-04-02 07:50:00|12060.77|12060.77|12063.8|12063.8|12064.32|12064.32|12057.72|12057.72|0
1712044500000|2024-04-02 07:55:00|12066.18|12066.18|12066.49|12066.49|12068.98|12068.98|12065.36|12065.36|0
1712044800000|2024-04-02 08:00:00|12066.14|12066.14|12084.29|12084.29|12084.29|12084.29|12066.14|12066.14|0
1712045100000|2024-04-02 08:05:00|12083.84|12083.84|12098.07|12098.07|12102.19|12102.19|12083.58|12083.58|0
1712045400000|2024-04-02 08:10:00|12100.45|12100.45|12094.08|12094.08|12100.45|12100.45|12093.43|12093.43|0
1712045700000|2024-04-02 08:15:00|12093.62|12093.62|12081.21|12081.21|12093.62|12093.62|12078.48|12078.48|0
1712046000000|2024-04-02 08:20:00|12081.36|12081.36|12085.14|12085.14|12088.21|12088.21|12075.72|12075.72|0
1712046300000|2024-04-02 08:25:00|12084.62|12084.62|12075.54|12075.54|12084.62|12084.62|12075.54|12075.54|0
1712046600000|2024-04-02 08:30:00|12075.31|12075.31|12056.61|12056.61|12075.31|12075.31|12056.61|12056.61|0
1712046900000|2024-04-02 08:35:00|12055.58|12055.58|12055.43|12055.43|12057.81|12057.81|12047.65|12047.65|0
1712047200000|2024-04-02 08:40:00|12055|12055|12040.72|12040.72|12055|12055|12040.72|12040.72|0
1712047500000|2024-04-02 08:45:00|12041.41|12041.41|12025.1|12025.1|12041.41|12041.41|12022.72|12022.72|0
1712047800000|2024-04-02 08:50:00|12022.72|12022.72|12018.72|12018.72|12027.97|12027.97|12014.35|12014.35|0
1712048100000|2024-04-02 08:55:00|12023.49|12023.49|12024.2|12024.2|12030.77|12030.77|12023.49|12023.49|0
1712048400000|2024-04-02 09:00:00|12023.16|12023.16|12016.37|12016.37|12023.16|12023.16|12015.28|12015.28|0
1712048700000|2024-04-02 09:05:00|12016.63|12016.63|12024.12|12024.12|12024.56|12024.56|12016.16|12016.16|0
1712049000000|2024-04-02 09:10:00|12026.17|12026.17|12018.7|12018.7|12026.86|12026.86|12014.24|12014.24|0
1712049300000|2024-04-02 09:15:00|12021.08|12021.08|12021.36|12021.36|12023.81|12023.81|12013.78|12013.78|0
1712049600000|2024-04-02 09:20:00|12020.92|12020.92|12024.27|12024.27|12024.5|12024.5|12020.71|12020.71|0
1712049900000|2024-04-02 09:25:00|12024.61|12024.61|12029.97|12029.97|12032.64|12032.64|12024.61|12024.61|0
1712050200000|2024-04-02 09:30:00|12032.35|12032.35|12040.22|12040.22|12043.01|12043.01|12032.11|12032.11|0
1712050500000|2024-04-02 09:35:00|12040.29|12040.29|12048.66|12048.66|12049.22|12049.22|12037.98|12037.98|0
1712050800000|2024-04-02 09:40:00|12051.04|12051.04|12042.33|12042.33|12053.24|12053.24|12042.33|12042.33|0
1712051100000|2024-04-02 09:45:00|12039.95|12039.95|12058.29|12058.29|12058.29|12058.29|12038.09|12038.09|0
1712051400000|2024-04-02 09:50:00|12057.43|12057.43|12056.2|12056.2|12062.19|12062.19|12050.36|12050.36|0
1712051700000|2024-04-02 09:55:00|12053.82|12053.82|12049.84|12049.84|12056.86|12056.86|12048.8|12048.8|0
1712052000000|2024-04-02 10:00:00|12047.46|12047.46|12028.45|12028.45|12047.46|12047.46|12026.07|12026.07|0
1712052300000|2024-04-02 10:05:00|12026.07|12026.07|12023.24|12023.24|12027.75|12027.75|12022.3|12022.3|0
1712052600000|2024-04-02 10:10:00|12023.76|12023.76|12007.06|12007.06|12024.02|12024.02|12006.83|12006.83|0
1712052900000|2024-04-02 10:15:00|12007.5|12007.5|12018|12018|12018|12018|12007.5|12007.5|0
1712053200000|2024-04-02 10:20:00|12015.61|12015.61|12010|12010|12015.61|12015.61|12009.91|12009.91|0
1712053500000|2024-04-02 10:25:00|12009.56|12009.56|12006.84|12006.84|12009.71|12009.71|12002.81|12002.81|0
1712053800000|2024-04-02 10:30:00|12007.1|12007.1|12009.07|12009.07|12011.45|12011.45|12004.72|12004.72|0
1712054100000|2024-04-02 10:35:00|12008.64|12008.64|11990.54|11990.54|12009.83|12009.83|11990.54|11990.54|0
1712054400000|2024-04-02 10:40:00|11995.3|11995.3|11996.28|11996.28|12002.45|12002.45|11993.39|11993.39|0
1712054700000|2024-04-02 10:45:00|11993.9|11993.9|11989.25|11989.25|11994.55|11994.55|11986.87|11986.87|0
1712055000000|2024-04-02 10:50:00|11991.63|11991.63|11999.84|11999.84|11999.84|11999.84|11991.63|11991.63|0
1712055300000|2024-04-02 10:55:00|11999.5|11999.5|12002.16|12002.16|12002.5|12002.5|11996.71|11996.71|0
1712055600000|2024-04-02 11:00:00|12001.82|12001.82|12004.12|12004.12|12004.12|12004.12|11996.71|11996.71|0
1712055900000|2024-04-02 11:05:00|12003.9|12003.9|12007.12|12007.12|12007.12|12007.12|12003.78|12003.78|0
1712056200000|2024-04-02 11:10:00|12004.74|12004.74|12001.8|12001.8|12004.74|12004.74|11997.04|11997.04|0
1712056500000|2024-04-02 11:15:00|12001.37|12001.37|12001.83|12001.83|12002.06|12002.06|12001.37|12001.37|0
1712056800000|2024-04-02 11:20:00|11999.45|11999.45|12003.84|12003.84|12006.75|12006.75|11998.76|11998.76|0
1712057100000|2024-04-02 11:25:00|12003.16|12003.16|12000.47|12000.47|12003.16|12003.16|12000.02|12000.02|0
1712057400000|2024-04-02 11:30:00|12003.89|12003.89|11997.57|11997.57|12003.89|12003.89|11997.57|11997.57|0
1712057700000|2024-04-02 11:35:00|11997.92|11997.92|12001.41|12001.41|12001.41|12001.41|11997.92|11997.92|0
1712058000000|2024-04-02 11:40:00|11999.03|11999.03|11991.67|11991.67|11999.25|11999.25|11991.67|11991.67|0
1712058300000|2024-04-02 11:45:00|11991.41|11991.41|11985.66|11985.66|11991.64|11991.64|11985.66|11985.66|0
1712058600000|2024-04-02 11:50:00|11988.04|11988.04|11981.22|11981.22|11989.14|11989.14|11981.22|11981.22|0
1712058900000|2024-04-02 11:55:00|11981.48|11981.48|11976.77|11976.77|11982.57|11982.57|11976.77|11976.77|0
1712059200000|2024-04-02 12:00:00|11974.38|11974.38|11974|11974|11974.69|11974.69|11967.42|11967.42|0
1712059500000|2024-04-02 12:05:00|11976.39|11976.39|11979.27|11979.27|11979.27|11979.27|11972.7|11972.7|0
1712059800000|2024-04-02 12:10:00|11979.54|11979.54|11977.15|11977.15|11979.54|11979.54|11977.15|11977.15|0
1712060100000|2024-04-02 12:15:00|11974.77|11974.77|11983.29|11983.29|11984.12|11984.12|11973.82|11973.82|0
1712060400000|2024-04-02 12:20:00|11983.63|11983.63|11998.26|11998.26|11998.26|11998.26|11983.63|11983.63|0
1712060700000|2024-04-02 12:25:00|11998.18|11998.18|11996.69|11996.69|12000.97|12000.97|11996.2|11996.2|0
1712061000000|2024-04-02 12:30:00|11996.76|11996.76|11989.86|11989.86|11998.9|11998.9|11989.86|11989.86|0
1712061300000|2024-04-02 12:35:00|11989.63|11989.63|11990.38|11990.38|11990.38|11990.38|11987.49|11987.49|0
1712061600000|2024-04-02 12:40:00|11990.04|11990.04|11980.87|11980.87|11990.38|11990.38|11971.34|11971.34|0
1712061900000|2024-04-02 12:45:00|11976.1|11976.1|11981.8|11981.8|11984.79|11984.79|11975.96|11975.96|0
1712062200000|2024-04-02 12:50:00|11981.37|11981.37|11972.2|11972.2|11982.06|11982.06|11971.86|11971.86|0
1712062500000|2024-04-02 12:55:00|11971.86|11971.86|11976.33|11976.33|11981.34|11981.34|11971.86|11971.86|0
1712062800000|2024-04-02 13:00:00|11973.95|11973.95|11978.26|11978.26|11978.52|11978.52|11973.95|11973.95|0
1712063100000|2024-04-02 13:05:00|11977.57|11977.57|11973.38|11973.38|11977.57|11977.57|11971.31|11971.31|0
1712063400000|2024-04-02 13:10:00|11971|11971|11976.33|11976.33|11981.37|11981.37|11971|11971|0
1712063700000|2024-04-02 13:15:00|11978.72|11978.72|11958.29|11958.29|11979.24|11979.24|11957.46|11957.46|0
1712064000000|2024-04-02 13:20:00|11958.97|11958.97|11950.23|11950.23|11959.66|11959.66|11947.16|11947.16|0
1712064300000|2024-04-02 13:25:00|11949.54|11949.54|11933.02|11933.02|11949.54|11949.54|11929|11929|0
1712064600000|2024-04-02 13:30:00|11933.16|11933.16|11928.15|11928.15|11946.3|11946.3|11923.91|11923.91|0
1712064900000|2024-04-02 13:35:00|11930.8|11930.8|11911.3|11911.3|11931.54|11931.54|11911.04|11911.04|0
1712065200000|2024-04-02 13:40:00|11908.92|11908.92|11896.69|11896.69|11909.33|11909.33|11892.1|11892.1|0
1712065500000|2024-04-02 13:45:00|11897.03|11897.03|11906.69|11906.69|11911.79|11911.79|11897.03|11897.03|0
1712065800000|2024-04-02 13:50:00|11906.43|11906.43|11920.86|11920.86|11920.86|11920.86|11903.78|11903.78|0
1712066100000|2024-04-02 13:55:00|11920.52|11920.52|11910.68|11910.68|11924.63|11924.63|11910.68|11910.68|0
1712066400000|2024-04-02 14:00:00|11910.61|11910.61|11917.14|11917.14|11917.14|11917.14|11900.26|11900.26|0
1712066700000|2024-04-02 14:05:00|11917.58|11917.58|11916|11916|11918.08|11918.08|11910.59|11910.59|0
1712067000000|2024-04-02 14:10:00|11915.32|11915.32|11910.22|11910.22|11915.32|11915.32|11908.32|11908.32|0
1712067300000|2024-04-02 14:15:00|11910.48|11910.48|11906.91|11906.91|11916.3|11916.3|11906.31|11906.31|0
1712067600000|2024-04-02 14:20:00|11907.25|11907.25|11912.16|11912.16|11912.16|11912.16|11897.73|11897.73|0
1712067900000|2024-04-02 14:25:00|11912.42|11912.42|11906.83|11906.83|11915.92|11915.92|11906.83|11906.83|0
1712068200000|2024-04-02 14:30:00|11906.31|11906.31|11914.74|11914.74|11918.14|11918.14|11906.31|11906.31|0
1712068500000|2024-04-02 14:35:00|11915.43|11915.43|11931.65|11931.65|11932.79|11932.79|11915.43|11915.43|0
1712068800000|2024-04-02 14:40:00|11931.91|11931.91|11934.46|11934.46|11934.73|11934.73|11928.43|11928.43|0
1712069100000|2024-04-02 14:45:00|11934.12|11934.12|11928.16|11928.16|11940.35|11940.35|11928.16|11928.16|0
1712069400000|2024-04-02 14:50:00|11927.81|11927.81|11920.25|11920.25|11928.17|11928.17|11919.82|11919.82|0
1712069700000|2024-04-02 14:55:00|11919.99|11919.99|11902.71|11902.71|11919.99|11919.99|11901.59|11901.59|0
1712070000000|2024-04-02 15:00:00|11903.05|11903.05|11895.64|11895.64|11903.05|11903.05|11895.64|11895.64|0
1712070300000|2024-04-02 15:05:00|11895.87|11895.87|11906.43|11906.43|11906.43|11906.43|11890.46|11890.46|0
1712070600000|2024-04-02 15:10:00|11904.05|11904.05|11911.14|11911.14|11911.14|11911.14|11902.27|11902.27|0
1712070900000|2024-04-02 15:15:00|11911.49|11911.49|11913.06|11913.06|11913.36|11913.36|11909.1|11909.1|0
1712071200000|2024-04-02 15:20:00|11913.41|11913.41|11907.11|11907.11|11913.94|11913.94|11903.92|11903.92|0
1712071500000|2024-04-02 15:25:00|11909.49|11909.49|11899.16|11899.16|11911.72|11911.72|11899.16|11899.16|0
1712128500000|2024-04-03 07:15:00|11869.25|11869.25|11862.05|11862.05|11871.31|11871.31|11862.05|11862.05|0
1712128800000|2024-04-03 07:20:00|11861.7|11861.7|11834|11834|11861.7|11861.7|11834|11834|0
1712129100000|2024-04-03 07:25:00|11833.31|11833.31|11828.69|11828.69|11846.79|11846.79|11828.69|11828.69|0
1712129400000|2024-04-03 07:30:00|11828.25|11828.25|11825.59|11825.59|11829.75|11829.75|11815.57|11815.57|0
1712129700000|2024-04-03 07:35:00|11823.21|11823.21|11820.17|11820.17|11832.98|11832.98|11817.5|11817.5|0
1712130000000|2024-04-03 07:40:00|11819.91|11819.91|11827.01|11827.01|11839.35|11839.35|11818.05|11818.05|0
1712130300000|2024-04-03 07:45:00|11826.49|11826.49|11814.49|11814.49|11835.55|11835.55|11814.49|11814.49|0
1712130600000|2024-04-03 07:50:00|11813.91|11813.91|11818.66|11818.66|11823.91|11823.91|11813.37|11813.37|0
1712130900000|2024-04-03 07:55:00|11818.32|11818.32|11822.48|11822.48|11824.43|11824.43|11817.46|11817.46|0
1712131200000|2024-04-03 08:00:00|11820.1|11820.1|11837.11|11837.11|11838.79|11838.79|11820.1|11820.1|0
1712131500000|2024-04-03 08:05:00|11834.73|11834.73|11827.32|11827.32|11834.73|11834.73|11822.65|11822.65|0
1712131800000|2024-04-03 08:10:00|11827.09|11827.09|11817.38|11817.38|11830.07|11830.07|11817.38|11817.38|0
1712132100000|2024-04-03 08:15:00|11816.94|11816.94|11836.56|11836.56|11836.9|11836.9|11816.94|11816.94|0
1712132400000|2024-04-03 08:20:00|11836.9|11836.9|11838.62|11838.62|11840.74|11840.74|11828.49|11828.49|0
1712132700000|2024-04-03 08:25:00|11841.01|11841.01|11838.6|11838.6|11843.36|11843.36|11835.72|11835.72|0
1712133000000|2024-04-03 08:30:00|11839.29|11839.29|11838.08|11838.08|11847.65|11847.65|11836.56|11836.56|0
1712133300000|2024-04-03 08:35:00|11837.56|11837.56|11831.61|11831.61|11837.82|11837.82|11829.23|11829.23|0
1712133600000|2024-04-03 08:40:00|11832.05|11832.05|11833.85|11833.85|11833.85|11833.85|11829.57|11829.57|0
1712133900000|2024-04-03 08:45:00|11834.28|11834.28|11842.89|11842.89|11842.89|11842.89|11824.01|11824.01|0
1712134200000|2024-04-03 08:50:00|11842.66|11842.66|11843.75|11843.75|11846.74|11846.74|11837.89|11837.89|0
1712134500000|2024-04-03 08:55:00|11841.37|11841.37|11840.95|11840.95|11845.71|11845.71|11838.57|11838.57|0
1712134800000|2024-04-03 09:00:00|11841.29|11841.29|11839.29|11839.29|11841.94|11841.94|11834.91|11834.91|0
1712135100000|2024-04-03 09:05:00|11838.95|11838.95|11842.68|11842.68|11845|11845|11838.95|11838.95|0
1712135400000|2024-04-03 09:10:00|11845.06|11845.06|11849.67|11849.67|11850.72|11850.72|11845.06|11845.06|0
1712135700000|2024-04-03 09:15:00|11847.29|11847.29|11860.69|11860.69|11860.69|11860.69|11846.86|11846.86|0
1712136000000|2024-04-03 09:20:00|11858.31|11858.31|11862.13|11862.13|11865.89|11865.89|11858.31|11858.31|0
1712136300000|2024-04-03 09:25:00|11861.99|11861.99|11863.91|11863.91|11866.29|11866.29|11861.31|11861.31|0
1712136600000|2024-04-03 09:30:00|11866.29|11866.29|11871.8|11871.8|11874.11|11874.11|11860.84|11860.84|0
1712136900000|2024-04-03 09:35:00|11871.45|11871.45|11867.64|11867.64|11871.45|11871.45|11863.01|11863.01|0
1712137200000|2024-04-03 09:40:00|11865.26|11865.26|11860.25|11860.25|11865.94|11865.94|11860.02|11860.02|0
1712137500000|2024-04-03 09:45:00|11857.87|11857.87|11846.14|11846.14|11857.87|11857.87|11846.14|11846.14|0
1712137800000|2024-04-03 09:50:00|11845.9|11845.9|11840.94|11840.94|11846.68|11846.68|11834.91|11834.91|0
1712138100000|2024-04-03 09:55:00|11841.2|11841.2|11832.18|11832.18|11841.2|11841.2|11831.74|11831.74|0
1712138400000|2024-04-03 10:00:00|11832.86|11832.86|11823.65|11823.65|11832.86|11832.86|11823.65|11823.65|0
1712138700000|2024-04-03 10:05:00|11821.27|11821.27|11817.3|11817.3|11821.53|11821.53|11813.45|11813.45|0
1712139000000|2024-04-03 10:10:00|11817.01|11817.01|11824.39|11824.39|11825.22|11825.22|11817.01|11817.01|0
1712139300000|2024-04-03 10:15:00|11826.78|11826.78|11835.15|11835.15|11835.39|11835.39|11826.78|11826.78|0
1712139600000|2024-04-03 10:20:00|11834.72|11834.72|11833.86|11833.86|11834.82|11834.82|11833.42|11833.42|0
1712139900000|2024-04-03 10:25:00|11831.48|11831.48|11825.18|11825.18|11831.48|11831.48|11822.28|11822.28|0
1712140200000|2024-04-03 10:30:00|11825.26|11825.26|11799.81|11799.81|11825.26|11825.26|11799.81|11799.81|0
1712140500000|2024-04-03 10:35:00|11802.19|11802.19|11806.37|11806.37|11809.83|11809.83|11802.19|11802.19|0
1712140800000|2024-04-03 10:40:00|11808.76|11808.76|11810.85|11810.85|11814.19|11814.19|11808.41|11808.41|0
1712141100000|2024-04-03 10:45:00|11810.41|11810.41|11810.39|11810.39|11813.55|11813.55|11810.39|11810.39|0
1712141400000|2024-04-03 10:50:00|11812.78|11812.78|11810.75|11810.75|11812.89|11812.89|11810.75|11810.75|0
1712141700000|2024-04-03 10:55:00|11810.52|11810.52|11814.79|11814.79|11818.23|11818.23|11810.52|11810.52|0
1712142000000|2024-04-03 11:00:00|11816.27|11816.27|11817.29|11817.29|11818.6|11818.6|11816.27|11816.27|0
1712142300000|2024-04-03 11:05:00|11817.72|11817.72|11814.91|11814.91|11822.68|11822.68|11812.24|11812.24|0
1712142600000|2024-04-03 11:10:00|11814.23|11814.23|11812.08|11812.08|11814.23|11814.23|11812.08|11812.08|0
1712142900000|2024-04-03 11:15:00|11812.6|11812.6|11809.85|11809.85|11812.6|11812.6|11807.82|11807.82|0
1712143200000|2024-04-03 11:20:00|11810.54|11810.54|11809.18|11809.18|11812.11|11812.11|11809.18|11809.18|0
1712143500000|2024-04-03 11:25:00|11808.92|11808.92|11811.47|11811.47|11811.47|11811.47|11807.37|11807.37|0
1712143800000|2024-04-03 11:30:00|11811.21|11811.21|11814.33|11814.33|11815.36|11815.36|11807.79|11807.79|0
1712144100000|2024-04-03 11:35:00|11813.81|11813.81|11806.48|11806.48|11814.15|11814.15|11806.48|11806.48|0
1712144400000|2024-04-03 11:40:00|11806.22|11806.22|11803.87|11803.87|11806.22|11806.22|11803.41|11803.41|0
1712144700000|2024-04-03 11:45:00|11801.48|11801.48|11801.87|11801.87|11802.19|11802.19|11799.14|11799.14|0
1712145000000|2024-04-03 11:50:00|11801.17|11801.17|11809.71|11809.71|11809.71|11809.71|11796.19|11796.19|0
1712145300000|2024-04-03 11:55:00|11809.45|11809.45|11813.31|11813.31|11813.31|11813.31|11809.45|11809.45|0
1712145600000|2024-04-03 12:00:00|11815.69|11815.69|11815.32|11815.32|11816.46|11816.46|11811.7|11811.7|0
1712145900000|2024-04-03 12:05:00|11815.75|11815.75|11811.8|11811.8|11815.75|11815.75|11810.55|11810.55|0
1712146200000|2024-04-03 12:10:00|11812.14|11812.14|11809.45|11809.45|11812.36|11812.36|11809.45|11809.45|0
1712146500000|2024-04-03 12:15:00|11809.11|11809.11|11807.99|11807.99|11809.11|11809.11|11802.9|11802.9|0
1712146800000|2024-04-03 12:20:00|11808.33|11808.33|11809.57|11809.57|11811.24|11811.24|11808.33|11808.33|0
1712147100000|2024-04-03 12:25:00|11809.31|11809.31|11799.71|11799.71|11809.31|11809.31|11796.93|11796.93|0
1712147400000|2024-04-03 12:30:00|11799.28|11799.28|11803.32|11803.32|11803.32|11803.32|11794.19|11794.19|0
1712147700000|2024-04-03 12:35:00|11805.71|11805.71|11806.14|11806.14|11810.17|11810.17|11805.71|11805.71|0
1712148000000|2024-04-03 12:40:00|11803.76|11803.76|11799.51|11799.51|11807.78|11807.78|11799.51|11799.51|0
1712148300000|2024-04-03 12:45:00|11798.82|11798.82|11797.99|11797.99|11801.2|11801.2|11797.99|11797.99|0
1712148600000|2024-04-03 12:50:00|11797.47|11797.47|11790.97|11790.97|11797.54|11797.54|11786.21|11786.21|0
1712148900000|2024-04-03 12:55:00|11790.79|11790.79|11780.77|11780.77|11790.79|11790.79|11780.54|11780.54|0
1712149200000|2024-04-03 13:00:00|11780.51|11780.51|11819.14|11819.14|11819.14|11819.14|11779.99|11779.99|0
1712149500000|2024-04-03 13:05:00|11818.88|11818.88|11816.77|11816.77|11828.31|11828.31|11805.09|11805.09|0
1712149800000|2024-04-03 13:10:00|11816.56|11816.56|11804.7|11804.7|11816.94|11816.94|11804.7|11804.7|0
1712150100000|2024-04-03 13:15:00|11807.08|11807.08|11806.76|11806.76|11809.66|11809.66|11804.01|11804.01|0
1712150400000|2024-04-03 13:20:00|11806.49|11806.49|11799.96|11799.96|11808.27|11808.27|11799.96|11799.96|0
1712150700000|2024-04-03 13:25:00|11796.55|11796.55|11792.01|11792.01|11796.71|11796.71|11786.58|11786.58|0
1712151000000|2024-04-03 13:30:00|11792.53|11792.53|11807.09|11807.09|11818.65|11818.65|11791.77|11791.77|0
1712151300000|2024-04-03 13:35:00|11805.15|11805.15|11801.54|11801.54|11805.15|11805.15|11788.37|11788.37|0
1712151600000|2024-04-03 13:40:00|11801.19|11801.19|11791.69|11791.69|11802.79|11802.79|11786.31|11786.31|0
1712151900000|2024-04-03 13:45:00|11792.03|11792.03|11788.48|11788.48|11797.3|11797.3|11785.41|11785.41|0
1712152200000|2024-04-03 13:50:00|11788.22|11788.22|11810.19|11810.19|11810.19|11810.19|11783.97|11783.97|0
1712152500000|2024-04-03 13:55:00|11807.81|11807.81|11814.01|11814.01|11814.01|11814.01|11804.73|11804.73|0
1712152800000|2024-04-03 14:00:00|11815.38|11815.38|11820.66|11820.66|11821.3|11821.3|11807.54|11807.54|0
1712153100000|2024-04-03 14:05:00|11823.04|11823.04|11812.83|11812.83|11827.12|11827.12|11812.83|11812.83|0
1712153400000|2024-04-03 14:10:00|11812.48|11812.48|11813.99|11813.99|11813.99|11813.99|11809.64|11809.64|0
1712153700000|2024-04-03 14:15:00|11811.61|11811.61|11817.4|11817.4|11819.41|11819.41|11811.61|11811.61|0
1712154000000|2024-04-03 14:20:00|11815.02|11815.02|11811.37|11811.37|11821.84|11821.84|11810.71|11810.71|0
1712154300000|2024-04-03 14:25:00|11813.75|11813.75|11816.22|11816.22|11819.57|11819.57|11813.49|11813.49|0
1712154600000|2024-04-03 14:30:00|11818.6|11818.6|11814.87|11814.87|11825.75|11825.75|11812.49|11812.49|0
1712154900000|2024-04-03 14:35:00|11814.61|11814.61|11819.24|11819.24|11827.2|11827.2|11812.3|11812.3|0
1712155200000|2024-04-03 14:40:00|11816.86|11816.86|11823.37|11823.37|11823.37|11823.37|11810.19|11810.19|0
1712155500000|2024-04-03 14:45:00|11823.72|11823.72|11825.48|11825.48|11825.48|11825.48|11816.84|11816.84|0
1712155800000|2024-04-03 14:50:00|11823.1|11823.1|11824.14|11824.14|11825.13|11825.13|11820.03|11820.03|0
1712156100000|2024-04-03 14:55:00|11824.37|11824.37|11815.96|11815.96|11827.8|11827.8|11815.96|11815.96|0
1712156400000|2024-04-03 15:00:00|11816.22|11816.22|11817.86|11817.86|11821.45|11821.45|11815.93|11815.93|0
1712156700000|2024-04-03 15:05:00|11818.21|11818.21|11830.78|11830.78|11830.78|11830.78|11817.25|11817.25|0
1712157000000|2024-04-03 15:10:00|11831.3|11831.3|11832.7|11832.7|11835.58|11835.58|11829.45|11829.45|0
1712157300000|2024-04-03 15:15:00|11832.44|11832.44|11828.23|11828.23|11832.44|11832.44|11825.66|11825.66|0
1712157600000|2024-04-03 15:20:00|11827.88|11827.88|11831.58|11831.58|11833.4|11833.4|11827.54|11827.54|0
1712157900000|2024-04-03 15:25:00|11831.24|11831.24|11834.55|11834.55|11840.36|11840.36|11823.28|11823.28|0
1712214900000|2024-04-04 07:15:00|11820.14|11820.14|11817.03|11817.03|11822.23|11822.23|11804.25|11804.25|0
1712215200000|2024-04-04 07:20:00|11815.98|11815.98|11822.47|11822.47|11823.3|11823.3|11814.89|11814.89|0
1712215500000|2024-04-04 07:25:00|11821.16|11821.16|11823.98|11823.98|11828.31|11828.31|11810.8|11810.8|0
1712215800000|2024-04-04 07:30:00|11824.77|11824.77|11812.67|11812.67|11829.79|11829.79|11812.67|11812.67|0
1712216100000|2024-04-04 07:35:00|11812.38|11812.38|11799.71|11799.71|11812.38|11812.38|11799.01|11799.01|0
1712216400000|2024-04-04 07:40:00|11800.14|11800.14|11806.14|11806.14|11806.58|11806.58|11798.75|11798.75|0
1712216700000|2024-04-04 07:45:00|11805.46|11805.46|11805.79|11805.79|11807.41|11807.41|11800|11800|0
1712217000000|2024-04-04 07:50:00|11808.18|11808.18|11800.13|11800.13|11808.96|11808.96|11797.75|11797.75|0
1712217300000|2024-04-04 07:55:00|11797.75|11797.75|11806.4|11806.4|11806.69|11806.69|11788.9|11788.9|0
1712217600000|2024-04-04 08:00:00|11806.76|11806.76|11809.14|11809.14|11810.29|11810.29|11801.08|11801.08|0
1712217900000|2024-04-04 08:05:00|11808.88|11808.88|11808.73|11808.73|11808.88|11808.88|11802.09|11802.09|0
1712218200000|2024-04-04 08:10:00|11811.11|11811.11|11818.23|11818.23|11818.23|11818.23|11802.71|11802.71|0
1712218500000|2024-04-04 08:15:00|11817.71|11817.71|11825.21|11825.21|11825.21|11825.21|11815.18|11815.18|0
1712218800000|2024-04-04 08:20:00|11822.82|11822.82|11819.55|11819.55|11832.18|11832.18|11819.55|11819.55|0
1712219100000|2024-04-04 08:25:00|11819.91|11819.91|11815.65|11815.65|11820.4|11820.4|11815.44|11815.44|0
1712219400000|2024-04-04 08:30:00|11816|11816|11812.18|11812.18|11817.04|11817.04|11811.74|11811.74|0
1712219700000|2024-04-04 08:35:00|11812.44|11812.44|11814.96|11814.96|11817.35|11817.35|11810.2|11810.2|0
1712220000000|2024-04-04 08:40:00|11812.58|11812.58|11810.12|11810.12|11815.12|11815.12|11802.53|11802.53|0
1712220300000|2024-04-04 08:45:00|11809.9|11809.9|11814.9|11814.9|11815.3|11815.3|11809.9|11809.9|0
1712220600000|2024-04-04 08:50:00|11814.63|11814.63|11810.33|11810.33|11815.81|11815.81|11810.11|11810.11|0
1712220900000|2024-04-04 08:55:00|11810.1|11810.1|11810.2|11810.2|11812.48|11812.48|11804.48|11804.48|0
1712221200000|2024-04-04 09:00:00|11809.91|11809.91|11799.55|11799.55|11810.35|11810.35|11799.55|11799.55|0
1712221500000|2024-04-04 09:05:00|11799.11|11799.11|11802.83|11802.83|11805.28|11805.28|11795.64|11795.64|0
1712221800000|2024-04-04 09:10:00|11803.19|11803.19|11806.12|11806.12|11806.12|11806.12|11801.07|11801.07|0
1712222100000|2024-04-04 09:15:00|11803.74|11803.74|11804.02|11804.02|11809.45|11809.45|11800.11|11800.11|0
1712222400000|2024-04-04 09:20:00|11803.65|11803.65|11815.82|11815.82|11815.82|11815.82|11803.65|11803.65|0
1712222700000|2024-04-04 09:25:00|11818.2|11818.2|11821.02|11821.02|11821.28|11821.28|11817.21|11817.21|0
1712223000000|2024-04-04 09:30:00|11821.28|11821.28|11819.47|11819.47|11821.28|11821.28|11810.68|11810.68|0
1712223300000|2024-04-04 09:35:00|11817.09|11817.09|11809.34|11809.34|11817.09|11817.09|11809.34|11809.34|0
1712223600000|2024-04-04 09:40:00|11806.96|11806.96|11801.28|11801.28|11806.96|11806.96|11800.72|11800.72|0
1712223900000|2024-04-04 09:45:00|11803.66|11803.66|11792.05|11792.05|11803.66|11803.66|11792.05|11792.05|0
1712224200000|2024-04-04 09:50:00|11792.49|11792.49|11789.14|11789.14|11792.49|11792.49|11788.62|11788.62|0
1712224500000|2024-04-04 09:55:00|11788.88|11788.88|11784.7|11784.7|11788.88|11788.88|11778.57|11778.57|0
1712224800000|2024-04-04 10:00:00|11782.32|11782.32|11782.02|11782.02|11784.94|11784.94|11780.81|11780.81|0
1712225100000|2024-04-04 10:05:00|11784.41|11784.41|11782.68|11782.68|11786.63|11786.63|11782.68|11782.68|0
1712225400000|2024-04-04 10:10:00|11785.06|11785.06|11788.24|11788.24|11788.24|11788.24|11778.28|11778.28|0
1712225700000|2024-04-04 10:15:00|11787.98|11787.98|11794.44|11794.44|11794.44|11794.44|11787.5|11787.5|0
1712226000000|2024-04-04 10:20:00|11794.87|11794.87|11792.28|11792.28|11797.96|11797.96|11791.99|11791.99|0
1712226300000|2024-04-04 10:25:00|11789.9|11789.9|11787.04|11787.04|11792.58|11792.58|11784.53|11784.53|0
1712226600000|2024-04-04 10:30:00|11786.8|11786.8|11787.6|11787.6|11789.79|11789.79|11782.07|11782.07|0
1712226900000|2024-04-04 10:35:00|11788.12|11788.12|11786.14|11786.14|11793.29|11793.29|11786.14|11786.14|0
1712227200000|2024-04-04 10:40:00|11786.07|11786.07|11785.64|11785.64|11787.38|11787.38|11778.52|11778.52|0
1712227500000|2024-04-04 10:45:00|11784.86|11784.86|11784.55|11784.55|11784.86|11784.86|11781.15|11781.15|0
1712227800000|2024-04-04 10:50:00|11784.81|11784.81|11783.98|11783.98|11784.81|11784.81|11781.66|11781.66|0
1712228100000|2024-04-04 10:55:00|11788.74|11788.74|11800.49|11800.49|11814.47|11814.47|11788.74|11788.74|0
1712228400000|2024-04-04 11:00:00|11802.87|11802.87|11797.38|11797.38|11804.95|11804.95|11796.77|11796.77|0
1712228700000|2024-04-04 11:05:00|11796.91|11796.91|11792.26|11792.26|11799.44|11799.44|11789.88|11789.88|0
1712229000000|2024-04-04 11:10:00|11789.88|11789.88|11794.79|11794.79|11797.1|11797.1|11789.88|11789.88|0
1712229300000|2024-04-04 11:15:00|11792.41|11792.41|11785.22|11785.22|11792.41|11792.41|11785.22|11785.22|0
1712229600000|2024-04-04 11:20:00|11782.84|11782.84|11783.35|11783.35|11788.6|11788.6|11782.84|11782.84|0
1712229900000|2024-04-04 11:25:00|11782.99|11782.99|11783.84|11783.84|11784.74|11784.74|11781.77|11781.77|0
1712230200000|2024-04-04 11:30:00|11784.18|11784.18|11786.01|11786.01|11790.88|11790.88|11783.84|11783.84|0
1712230500000|2024-04-04 11:35:00|11785.72|11785.72|11785.82|11785.82|11786.3|11786.3|11785.14|11785.14|0
1712230800000|2024-04-04 11:40:00|11785.22|11785.22|11787.41|11787.41|11789.79|11789.79|11784.43|11784.43|0
1712231100000|2024-04-04 11:45:00|11789.79|11789.79|11801.63|11801.63|11804.27|11804.27|11789.79|11789.79|0
1712231400000|2024-04-04 11:50:00|11801.37|11801.37|11815.84|11815.84|11816.19|11816.19|11798.96|11798.96|0
1712231700000|2024-04-04 11:55:00|11818.22|11818.22|11810.1|11810.1|11818.22|11818.22|11810.1|11810.1|0
1712232000000|2024-04-04 12:00:00|11809.84|11809.84|11803.53|11803.53|11814.61|11814.61|11803.53|11803.53|0
1712232300000|2024-04-04 12:05:00|11803.19|11803.19|11804.67|11804.67|11804.95|11804.95|11797.81|11797.81|0
1712232600000|2024-04-04 12:10:00|11802.28|11802.28|11799.96|11799.96|11805.17|11805.17|11798.03|11798.03|0
1712232900000|2024-04-04 12:15:00|11800.22|11800.22|11794.79|11794.79|11800.47|11800.47|11793.32|11793.32|0
1712233200000|2024-04-04 12:20:00|11794.26|11794.26|11790.17|11790.17|11795.95|11795.95|11790.06|11790.06|0
1712233500000|2024-04-04 12:25:00|11790.4|11790.4|11790.98|11790.98|11793.98|11793.98|11788.51|11788.51|0
1712233800000|2024-04-04 12:30:00|11788.59|11788.59|11792.7|11792.7|11796.21|11796.21|11786.46|11786.46|0
1712234100000|2024-04-04 12:35:00|11795.08|11795.08|11796.65|11796.65|11799.59|11799.59|11793.1|11793.1|0
1712234400000|2024-04-04 12:40:00|11796.58|11796.58|11792.58|11792.58|11796.58|11796.58|11789.41|11789.41|0
1712234700000|2024-04-04 12:45:00|11792.93|11792.93|11785.93|11785.93|11792.93|11792.93|11785.86|11785.86|0
1712235000000|2024-04-04 12:50:00|11786.61|11786.61|11799.57|11799.57|11800.46|11800.46|11786.61|11786.61|0
1712235300000|2024-04-04 12:55:00|11799.31|11799.31|11800.27|11800.27|11802.91|11802.91|11799.31|11799.31|0
1712235600000|2024-04-04 13:00:00|11797.88|11797.88|11799.51|11799.51|11800.27|11800.27|11793.12|11793.12|0
1712235900000|2024-04-04 13:05:00|11799.74|11799.74|11803.56|11803.56|11803.56|11803.56|11799.51|11799.51|0
1712236200000|2024-04-04 13:10:00|11805.95|11805.95|11806.64|11806.64|11806.64|11806.64|11803.9|11803.9|0
1712236500000|2024-04-04 13:15:00|11806.12|11806.12|11808.94|11808.94|11809.37|11809.37|11804.59|11804.59|0
1712236800000|2024-04-04 13:20:00|11808.71|11808.71|11809.92|11809.92|11809.92|11809.92|11804.17|11804.17|0
1712237100000|2024-04-04 13:25:00|11807.53|11807.53|11805.78|11805.78|11807.53|11807.53|11800.67|11800.67|0
1712237400000|2024-04-04 13:30:00|11806.47|11806.47|11808.22|11808.22|11809.72|11809.72|11797.42|11797.42|0
1712237700000|2024-04-04 13:35:00|11808.48|11808.48|11809.28|11809.28|11816.84|11816.84|11808.31|11808.31|0
1712238000000|2024-04-04 13:40:00|11811.66|11811.66|11813.15|11813.15|11813.6|11813.6|11807.36|11807.36|0
1712238300000|2024-04-04 13:45:00|11815.53|11815.53|11810.67|11810.67|11815.87|11815.87|11807.49|11807.49|0
1712238600000|2024-04-04 13:50:00|11810.93|11810.93|11808.87|11808.87|11813.21|11813.21|11800.9|11800.9|0
1712238900000|2024-04-04 13:55:00|11808.79|11808.79|11813.34|11813.34|11820.69|11820.69|11808.79|11808.79|0
1712239200000|2024-04-04 14:00:00|11813.63|11813.63|11815.04|11815.04|11817.65|11817.65|11807.06|11807.06|0
1712239500000|2024-04-04 14:05:00|11815.3|11815.3|11817.99|11817.99|11818.36|11818.36|11810.25|11810.25|0
1712239800000|2024-04-04 14:10:00|11818.33|11818.33|11812.76|11812.76|11818.5|11818.5|11809.58|11809.58|0
1712240100000|2024-04-04 14:15:00|11812.33|11812.33|11805.65|11805.65|11814.93|11814.93|11805.41|11805.41|0
1712240400000|2024-04-04 14:20:00|11805.21|11805.21|11803.34|11803.34|11805.21|11805.21|11802.76|11802.76|0
1712240700000|2024-04-04 14:25:00|11803.08|11803.08|11817.09|11817.09|11817.7|11817.7|11803.08|11803.08|0
1712241000000|2024-04-04 14:30:00|11817.44|11817.44|11815.63|11815.63|11818.69|11818.69|11813.92|11813.92|0
1712241300000|2024-04-04 14:35:00|11814.94|11814.94|11818.33|11818.33|11818.33|11818.33|11811.34|11811.34|0
1712241600000|2024-04-04 14:40:00|11818.67|11818.67|11822.84|11822.84|11822.84|11822.84|11818.06|11818.06|0
1712241900000|2024-04-04 14:45:00|11822.69|11822.69|11807.05|11807.05|11822.86|11822.86|11806.36|11806.36|0
1712242200000|2024-04-04 14:50:00|11811.81|11811.81|11827.18|11827.18|11828.27|11828.27|11811.81|11811.81|0
1712242500000|2024-04-04 14:55:00|11828.21|11828.21|11824.73|11824.73|11836.68|11836.68|11822.42|11822.42|0
1712242800000|2024-04-04 15:00:00|11824.47|11824.47|11819.08|11819.08|11827.27|11827.27|11819.08|11819.08|0
1712243100000|2024-04-04 15:05:00|11819.42|11819.42|11817.34|11817.34|11820.72|11820.72|11814.89|11814.89|0
1712243400000|2024-04-04 15:10:00|11817.11|11817.11|11807.66|11807.66|11819.91|11819.91|11806.71|11806.71|0
1712243700000|2024-04-04 15:15:00|11807.31|11807.31|11812.09|11812.09|11817.93|11817.93|11807.31|11807.31|0
1712244000000|2024-04-04 15:20:00|11812.95|11812.95|11819.85|11819.85|11819.85|11819.85|11809.21|11809.21|0
1712244300000|2024-04-04 15:25:00|11819.41|11819.41|11814.63|11814.63|11825.6|11825.6|11812.24|11812.24|0
1712301300000|2024-04-05 07:15:00|11683.1|11683.1|11680.17|11680.17|11686.51|11686.51|11663.67|11663.67|0
1712301600000|2024-04-05 07:20:00|11677.79|11677.79|11696.67|11696.67|11702.8|11702.8|11677.36|11677.36|0
1712301900000|2024-04-05 07:25:00|11696.23|11696.23|11697.93|11697.93|11703.48|11703.48|11694.07|11694.07|0
1712302200000|2024-04-05 07:30:00|11696.94|11696.94|11701.1|11701.1|11702.28|11702.28|11693.3|11693.3|0
1712302500000|2024-04-05 07:35:00|11703.48|11703.48|11717.92|11717.92|11718.27|11718.27|11703.48|11703.48|0
1712302800000|2024-04-05 07:40:00|11715.54|11715.54|11706.09|11706.09|11718.45|11718.45|11705.82|11705.82|0
1712303100000|2024-04-05 07:45:00|11705.74|11705.74|11705.88|11705.88|11706.49|11706.49|11699.12|11699.12|0
1712303400000|2024-04-05 07:50:00|11706.14|11706.14|11707.7|11707.7|11714.75|11714.75|11703.75|11703.75|0
1712303700000|2024-04-05 07:55:00|11710.08|11710.08|11705.49|11705.49|11710.08|11710.08|11702.41|11702.41|0
1712304000000|2024-04-05 08:00:00|11707.87|11707.87|11721.11|11721.11|11721.26|11721.26|11700.12|11700.12|0
1712304300000|2024-04-05 08:05:00|11723.49|11723.49|11710.42|11710.42|11723.49|11723.49|11710.42|11710.42|0
1712304600000|2024-04-05 08:10:00|11712.81|11712.81|11701.74|11701.74|11712.81|11712.81|11698.49|11698.49|0
1712304900000|2024-04-05 08:15:00|11704.12|11704.12|11696.69|11696.69|11704.12|11704.12|11696.69|11696.69|0
1712305200000|2024-04-05 08:20:00|11699.07|11699.07|11699.48|11699.48|11702.22|11702.22|11696.78|11696.78|0
1712305500000|2024-04-05 08:25:00|11700.35|11700.35|11706.56|11706.56|11706.76|11706.76|11698.97|11698.97|0
1712305800000|2024-04-05 08:30:00|11708.94|11708.94|11700.27|11700.27|11709.89|11709.89|11695.59|11695.59|0
1712306100000|2024-04-05 08:35:00|11700.54|11700.54|11701.66|11701.66|11701.66|11701.66|11695.09|11695.09|0
1712306400000|2024-04-05 08:40:00|11702.19|11702.19|11695.71|11695.71|11703.79|11703.79|11694.75|11694.75|0
1712306700000|2024-04-05 08:45:00|11695.19|11695.19|11705.49|11705.49|11705.49|11705.49|11692.8|11692.8|0
1712307000000|2024-04-05 08:50:00|11707.87|11707.87|11712.75|11712.75|11713.18|11713.18|11698.57|11698.57|0
1712307300000|2024-04-05 08:55:00|11712.61|11712.61|11711|11711|11715.33|11715.33|11705.02|11705.02|0
1712307600000|2024-04-05 09:00:00|11715.76|11715.76|11708.7|11708.7|11717.53|11717.53|11706.14|11706.14|0
1712307900000|2024-04-05 09:05:00|11708.02|11708.02|11709.91|11709.91|11709.91|11709.91|11704.79|11704.79|0
1712308200000|2024-04-05 09:10:00|11710.25|11710.25|11713.68|11713.68|11714.55|11714.55|11707.19|11707.19|0
1712308500000|2024-04-05 09:15:00|11714.03|11714.03|11713.26|11713.26|11714.03|11714.03|11707.94|11707.94|0
1712308800000|2024-04-05 09:20:00|11713.6|11713.6|11709.3|11709.3|11714.47|11714.47|11709.3|11709.3|0
1712309100000|2024-04-05 09:25:00|11709.74|11709.74|11701.45|11701.45|11709.74|11709.74|11699.07|11699.07|0
1712309400000|2024-04-05 09:30:00|11701.23|11701.23|11704.68|11704.68|11708.38|11708.38|11700.89|11700.89|0
1712309700000|2024-04-05 09:35:00|11707.06|11707.06|11718.14|11718.14|11720.52|11720.52|11706.63|11706.63|0
1712310000000|2024-04-05 09:40:00|11720.52|11720.52|11712.01|11712.01|11721.21|11721.21|11712.01|11712.01|0
1712310300000|2024-04-05 09:45:00|11711.58|11711.58|11709.03|11709.03|11711.58|11711.58|11706.29|11706.29|0
1712310600000|2024-04-05 09:50:00|11706.64|11706.64|11711.82|11711.82|11711.82|11711.82|11706.03|11706.03|0
1712310900000|2024-04-05 09:55:00|11712.26|11712.26|11708.16|11708.16|11713.29|11713.29|11708.16|11708.16|0
1712311200000|2024-04-05 10:00:00|11708.6|11708.6|11716.75|11716.75|11716.75|11716.75|11708.16|11708.16|0
1712311500000|2024-04-05 10:05:00|11717.19|11717.19|11725.4|11725.4|11725.4|11725.4|11715.49|11715.49|0
1712311800000|2024-04-05 10:10:00|11725.32|11725.32|11716.31|11716.31|11725.68|11725.68|11716.31|11716.31|0
1712312100000|2024-04-05 10:15:00|11718.69|11718.69|11712.93|11712.93|11719.92|11719.92|11710.21|11710.21|0
1712312400000|2024-04-05 10:20:00|11712.59|11712.59|11712.77|11712.77|11716.18|11716.18|11710.05|11710.05|0
1712312700000|2024-04-05 10:25:00|11715.15|11715.15|11715.46|11715.46|11715.93|11715.93|11715.15|11715.15|0
1712313000000|2024-04-05 10:30:00|11714.16|11714.16|11721.85|11721.85|11721.85|11721.85|11713.81|11713.81|0
1712313300000|2024-04-05 10:35:00|11724.24|11724.24|11726.36|11726.36|11726.62|11726.62|11723.89|11723.89|0
1712313600000|2024-04-05 10:40:00|11726.01|11726.01|11719.4|11719.4|11726.02|11726.02|11719.4|11719.4|0
1712313900000|2024-04-05 10:45:00|11718.71|11718.71|11717.96|11717.96|11718.71|11718.71|11717.96|11717.96|0
1712314200000|2024-04-05 10:50:00|11718.22|11718.22|11723.08|11723.08|11726.49|11726.49|11718.22|11718.22|0
1712314500000|2024-04-05 10:55:00|11723.78|11723.78|11718.44|11718.44|11723.78|11723.78|11718.44|11718.44|0
1712314800000|2024-04-05 11:00:00|11720.82|11720.82|11727.59|11727.59|11727.96|11727.96|11718.44|11718.44|0
1712315100000|2024-04-05 11:05:00|11725.21|11725.21|11731.02|11731.02|11733.48|11733.48|11725.21|11725.21|0
1712315400000|2024-04-05 11:10:00|11730.88|11730.88|11739.54|11739.54|11740.07|11740.07|11730.88|11730.88|0
1712315700000|2024-04-05 11:15:00|11739.28|11739.28|11741.97|11741.97|11744.94|11744.94|11738.5|11738.5|0
1712316000000|2024-04-05 11:20:00|11744.35|11744.35|11742.54|11742.54|11751.63|11751.63|11742.1|11742.1|0
1712316300000|2024-04-05 11:25:00|11740.16|11740.16|11736.39|11736.39|11740.16|11740.16|11734|11734|0
1712316600000|2024-04-05 11:30:00|11736.68|11736.68|11731.59|11731.59|11736.75|11736.75|11729.6|11729.6|0
1712316900000|2024-04-05 11:35:00|11729.21|11729.21|11733.04|11733.04|11733.04|11733.04|11726.83|11726.83|0
1712317200000|2024-04-05 11:40:00|11732.7|11732.7|11732.84|11732.84|11735.08|11735.08|11731.58|11731.58|0
1712317500000|2024-04-05 11:45:00|11732.5|11732.5|11740.48|11740.48|11745.48|11745.48|11731.81|11731.81|0
1712317800000|2024-04-05 11:50:00|11742.86|11742.86|11732.14|11732.14|11747.39|11747.39|11732.14|11732.14|0
1712318100000|2024-04-05 11:55:00|11731.79|11731.79|11723.24|11723.24|11731.79|11731.79|11723.24|11723.24|0
1712318400000|2024-04-05 12:00:00|11722.21|11722.21|11727.96|11727.96|11728.31|11728.31|11721.87|11721.87|0
1712318700000|2024-04-05 12:05:00|11728.4|11728.4|11731.47|11731.47|11733.85|11733.85|11726.02|11726.02|0
1712319000000|2024-04-05 12:10:00|11731.81|11731.81|11735.16|11735.16|11735.16|11735.16|11731.72|11731.72|0
1712319300000|2024-04-05 12:15:00|11735.5|11735.5|11741.01|11741.01|11741.25|11741.25|11732.77|11732.77|0
1712319600000|2024-04-05 12:20:00|11738.63|11738.63|11735.96|11735.96|11740.78|11740.78|11735.96|11735.96|0
1712319900000|2024-04-05 12:25:00|11736.3|11736.3|11740.18|11740.18|11740.69|11740.69|11733.68|11733.68|0
1712320200000|2024-04-05 12:30:00|11740.44|11740.44|11740.58|11740.58|11741.67|11741.67|11716.52|11716.52|0
1712320500000|2024-04-05 12:35:00|11743.4|11743.4|11748|11748|11748|11748|11730.46|11730.46|0
1712320800000|2024-04-05 12:40:00|11747.74|11747.74|11765.8|11765.8|11765.8|11765.8|11743.84|11743.84|0
1712321100000|2024-04-05 12:45:00|11765.54|11765.54|11735.57|11735.57|11765.54|11765.54|11734.78|11734.78|0
1712321400000|2024-04-05 12:50:00|11733.18|11733.18|11733.27|11733.27|11740.41|11740.41|11729.94|11729.94|0
1712321700000|2024-04-05 12:55:00|11734.05|11734.05|11722.55|11722.55|11734.57|11734.57|11722.41|11722.41|0
1712322000000|2024-04-05 13:00:00|11722.77|11722.77|11719.11|11719.11|11730.29|11730.29|11719.11|11719.11|0
1712322300000|2024-04-05 13:05:00|11719.04|11719.04|11727.96|11727.96|11728.91|11728.91|11719.04|11719.04|0
1712322600000|2024-04-05 13:10:00|11727.62|11727.62|11726.24|11726.24|11727.62|11727.62|11719.18|11719.18|0
1712322900000|2024-04-05 13:15:00|11725.98|11725.98|11731.15|11731.15|11731.61|11731.61|11725.64|11725.64|0
1712323200000|2024-04-05 13:20:00|11730.88|11730.88|11741.88|11741.88|11741.88|11741.88|11730.54|11730.54|0
1712323500000|2024-04-05 13:25:00|11742.35|11742.35|11747.8|11747.8|11751.13|11751.13|11742.35|11742.35|0
1712323800000|2024-04-05 13:30:00|11743.04|11743.04|11734.76|11734.76|11751.35|11751.35|11734.76|11734.76|0
1712324100000|2024-04-05 13:35:00|11734.49|11734.49|11739.14|11739.14|11741.52|11741.52|11727.61|11727.61|0
1712324400000|2024-04-05 13:40:00|11738.87|11738.87|11747.44|11747.44|11752.74|11752.74|11737.62|11737.62|0
1712324700000|2024-04-05 13:45:00|11749.82|11749.82|11743.24|11743.24|11753.35|11753.35|11738.84|11738.84|0
1712325000000|2024-04-05 13:50:00|11742.71|11742.71|11748.05|11748.05|11748.11|11748.11|11736.13|11736.13|0
1712325300000|2024-04-05 13:55:00|11748.32|11748.32|11734.92|11734.92|11754|11754|11734.92|11734.92|0
1712325600000|2024-04-05 14:00:00|11734.49|11734.49|11723.96|11723.96|11739.52|11739.52|11720.72|11720.72|0
1712325900000|2024-04-05 14:05:00|11724.04|11724.04|11712.04|11712.04|11725.22|11725.22|11708.69|11708.69|0
1712326200000|2024-04-05 14:10:00|11712.71|11712.71|11733.67|11733.67|11738.82|11738.82|11711.17|11711.17|0
1712326500000|2024-04-05 14:15:00|11733.4|11733.4|11737.03|11737.03|11743.44|11743.44|11733.4|11733.4|0
1712326800000|2024-04-05 14:20:00|11736.95|11736.95|11734.7|11734.7|11737.41|11737.41|11732.05|11732.05|0
1712327100000|2024-04-05 14:25:00|11734.43|11734.43|11734.8|11734.8|11741.19|11741.19|11730.56|11730.56|0
1712327400000|2024-04-05 14:30:00|11732.42|11732.42|11738.89|11738.89|11741.21|11741.21|11728.82|11728.82|0
1712327700000|2024-04-05 14:35:00|11741.27|11741.27|11743.38|11743.38|11746.4|11746.4|11736.09|11736.09|0
1712328000000|2024-04-05 14:40:00|11741|11741|11739.23|11739.23|11744.79|11744.79|11737.84|11737.84|0
1712328300000|2024-04-05 14:45:00|11739.69|11739.69|11743.84|11743.84|11746.22|11746.22|11737.08|11737.08|0
1712328600000|2024-04-05 14:50:00|11744.1|11744.1|11758.76|11758.76|11758.76|11758.76|11744.1|11744.1|0
1712328900000|2024-04-05 14:55:00|11759.11|11759.11|11775.98|11775.98|11775.98|11775.98|11759.11|11759.11|0
1712329200000|2024-04-05 15:00:00|11775.46|11775.46|11770.09|11770.09|11783.31|11783.31|11770.09|11770.09|0
1712329500000|2024-04-05 15:05:00|11770.44|11770.44|11779.92|11779.92|11782.31|11782.31|11770.44|11770.44|0
1712329800000|2024-04-05 15:10:00|11779.66|11779.66|11785.49|11785.49|11795.24|11795.24|11779.66|11779.66|0
1712330100000|2024-04-05 15:15:00|11783.11|11783.11|11783.06|11783.06|11785.9|11785.9|11773.31|11773.31|0
1712330400000|2024-04-05 15:20:00|11782.71|11782.71|11776.28|11776.28|11782.71|11782.71|11776.06|11776.06|0
1712330700000|2024-04-05 15:25:00|11776.54|11776.54|11776.33|11776.33|11778.48|11778.48|11771.93|11771.93|0
1712560500000|2024-04-08 07:15:00|11785.6|11785.6|11787.55|11787.55|11792.9|11792.9|11781.94|11781.94|0
1712560800000|2024-04-08 07:20:00|11787.9|11787.9|11768.35|11768.35|11791.5|11791.5|11767.71|11767.71|0
1712561100000|2024-04-08 07:25:00|11768.69|11768.69|11753.12|11753.12|11768.69|11768.69|11751.17|11751.17|0
1712561400000|2024-04-08 07:30:00|11753.55|11753.55|11759.91|11759.91|11762.29|11762.29|11743.86|11743.86|0
1712561700000|2024-04-08 07:35:00|11757.53|11757.53|11763.26|11763.26|11763.86|11763.86|11755.33|11755.33|0
1712562000000|2024-04-08 07:40:00|11763.52|11763.52|11775.99|11775.99|11775.99|11775.99|11757.93|11757.93|0
1712562300000|2024-04-08 07:45:00|11771.22|11771.22|11771.9|11771.9|11772.23|11772.23|11766.09|11766.09|0
1712562600000|2024-04-08 07:50:00|11774.28|11774.28|11776.61|11776.61|11777.24|11777.24|11772.22|11772.22|0
1712562900000|2024-04-08 07:55:00|11774.23|11774.23|11759.21|11759.21|11776.61|11776.61|11759.21|11759.21|0
1712563200000|2024-04-08 08:00:00|11758.52|11758.52|11748.94|11748.94|11758.52|11758.52|11747|11747|0
1712563500000|2024-04-08 08:05:00|11746.56|11746.56|11745.64|11745.64|11751.1|11751.1|11739.42|11739.42|0
1712563800000|2024-04-08 08:10:00|11740.88|11740.88|11744.79|11744.79|11745.82|11745.82|11738.44|11738.44|0
1712564100000|2024-04-08 08:15:00|11745.13|11745.13|11730.34|11730.34|11747.86|11747.86|11729.51|11729.51|0
1712564400000|2024-04-08 08:20:00|11727.95|11727.95|11713.09|11713.09|11727.95|11727.95|11706.25|11706.25|0
1712564700000|2024-04-08 08:25:00|11712.82|11712.82|11728.62|11728.62|11728.62|11728.62|11709.4|11709.4|0
1712565000000|2024-04-08 08:30:00|11728.19|11728.19|11744.21|11744.21|11744.21|11744.21|11723|11723|0
1712565300000|2024-04-08 08:35:00|11739.45|11739.45|11754.38|11754.38|11756.24|11756.24|11739.02|11739.02|0
1712565600000|2024-04-08 08:40:00|11756.76|11756.76|11752.39|11752.39|11757.68|11757.68|11748.63|11748.63|0
1712565900000|2024-04-08 08:45:00|11752.1|11752.1|11746.39|11746.39|11752.36|11752.36|11745.95|11745.95|0
1712566200000|2024-04-08 08:50:00|11748.77|11748.77|11741.38|11741.38|11751.15|11751.15|11741.38|11741.38|0
1712566500000|2024-04-08 08:55:00|11738.99|11738.99|11740.34|11740.34|11740.34|11740.34|11733.81|11733.81|0
1712566800000|2024-04-08 09:00:00|11740.08|11740.08|11745.51|11745.51|11748.54|11748.54|11734.1|11734.1|0
1712567100000|2024-04-08 09:05:00|11745.27|11745.27|11727.59|11727.59|11745.27|11745.27|11724.92|11724.92|0
1712567400000|2024-04-08 09:10:00|11727.93|11727.93|11731.32|11731.32|11734.24|11734.24|11727.67|11727.67|0
1712567700000|2024-04-08 09:15:00|11728.93|11728.93|11738.63|11738.63|11738.63|11738.63|11725.78|11725.78|0
1712568000000|2024-04-08 09:20:00|11739.16|11739.16|11740.68|11740.68|11740.68|11740.68|11737.35|11737.35|0
1712568300000|2024-04-08 09:25:00|11740.94|11740.94|11738.15|11738.15|11743.32|11743.32|11735.77|11735.77|0
1712568600000|2024-04-08 09:30:00|11737.47|11737.47|11736.08|11736.08|11737.47|11737.47|11733.7|11733.7|0
1712568900000|2024-04-08 09:35:00|11736.43|11736.43|11732.08|11732.08|11739.93|11739.93|11729.46|11729.46|0
1712569200000|2024-04-08 09:40:00|11731.74|11731.74|11731.01|11731.01|11732.7|11732.7|11725.38|11725.38|0
1712569500000|2024-04-08 09:45:00|11731.45|11731.45|11724.13|11724.13|11732.67|11732.67|11724.13|11724.13|0
1712569800000|2024-04-08 09:50:00|11724.48|11724.48|11721.59|11721.59|11726.87|11726.87|11721.59|11721.59|0
1712570100000|2024-04-08 09:55:00|11721.15|11721.15|11731.51|11731.51|11731.51|11731.51|11720.37|11720.37|0
1712570400000|2024-04-08 10:00:00|11733.89|11733.89|11736.62|11736.62|11736.62|11736.62|11731.51|11731.51|0
1712570700000|2024-04-08 10:05:00|11739|11739|11735.86|11735.86|11739|11739|11734|11734|0
1712571000000|2024-04-08 10:10:00|11738.24|11738.24|11734.8|11734.8|11738.24|11738.24|11734.8|11734.8|0
1712571300000|2024-04-08 10:15:00|11735.04|11735.04|11735.99|11735.99|11735.99|11735.99|11732.66|11732.66|0
1712571600000|2024-04-08 10:20:00|11733.6|11733.6|11737.38|11737.38|11737.46|11737.46|11731.22|11731.22|0
1712571900000|2024-04-08 10:25:00|11737.6|11737.6|11740.01|11740.01|11740.01|11740.01|11729.8|11729.8|0
1712572200000|2024-04-08 10:30:00|11739.75|11739.75|11737.86|11737.86|11739.75|11739.75|11737.37|11737.37|0
1712572500000|2024-04-08 10:35:00|11738.2|11738.2|11737.7|11737.7|11738.91|11738.91|11737.7|11737.7|0
1712572800000|2024-04-08 10:40:00|11737.96|11737.96|11737.2|11737.2|11737.96|11737.96|11732.24|11732.24|0
1712573100000|2024-04-08 10:45:00|11734.82|11734.82|11732.48|11732.48|11734.82|11734.82|11729.56|11729.56|0
1712573400000|2024-04-08 10:50:00|11730.09|11730.09|11732.91|11732.91|11735.29|11735.29|11730.09|11730.09|0
1712573700000|2024-04-08 10:55:00|11733.25|11733.25|11737.45|11737.45|11737.57|11737.57|11733.25|11733.25|0
1712574000000|2024-04-08 11:00:00|11739.83|11739.83|11748.72|11748.72|11748.72|11748.72|11739.83|11739.83|0
1712574300000|2024-04-08 11:05:00|11749.25|11749.25|11746.86|11746.86|11749.25|11749.25|11746.86|11746.86|0
1712574600000|2024-04-08 11:10:00|11747.55|11747.55|11740.81|11740.81|11748.9|11748.9|11740.81|11740.81|0
1712574900000|2024-04-08 11:15:00|11740.52|11740.52|11741.08|11741.08|11742.39|11742.39|11739.74|11739.74|0
1712575200000|2024-04-08 11:20:00|11743.46|11743.46|11742.12|11742.12|11743.46|11743.46|11741.08|11741.08|0
1712575500000|2024-04-08 11:25:00|11742.26|11742.26|11742.49|11742.49|11742.49|11742.49|11741.61|11741.61|0
1712575800000|2024-04-08 11:30:00|11740.1|11740.1|11739.19|11739.19|11740.1|11740.1|11731.44|11731.44|0
1712576100000|2024-04-08 11:35:00|11739.05|11739.05|11740.94|11740.94|11740.94|11740.94|11738.56|11738.56|0
1712576400000|2024-04-08 11:40:00|11738.56|11738.56|11733.32|11733.32|11738.56|11738.56|11733.32|11733.32|0
1712576700000|2024-04-08 11:45:00|11733.55|11733.55|11735.42|11735.42|11735.42|11735.42|11731.77|11731.77|0
1712577000000|2024-04-08 11:50:00|11737.8|11737.8|11743.1|11743.1|11743.1|11743.1|11737.8|11737.8|0
1712577300000|2024-04-08 11:55:00|11742.84|11742.84|11737.89|11737.89|11742.84|11742.84|11737.74|11737.74|0
1712577600000|2024-04-08 12:00:00|11737.63|11737.63|11746.19|11746.19|11746.19|11746.19|11732.86|11732.86|0
1712577900000|2024-04-08 12:05:00|11746.54|11746.54|11754.07|11754.07|11754.07|11754.07|11746.54|11746.54|0
1712578200000|2024-04-08 12:10:00|11753.72|11753.72|11753.61|11753.61|11756.46|11756.46|11751.34|11751.34|0
1712578500000|2024-04-08 12:15:00|11755.99|11755.99|11752.7|11752.7|11755.99|11755.99|11752.7|11752.7|0
1712578800000|2024-04-08 12:20:00|11753.05|11753.05|11755.35|11755.35|11757.73|11757.73|11753.05|11753.05|0
1712579100000|2024-04-08 12:25:00|11755.69|11755.69|11751.29|11751.29|11755.69|11755.69|11751.29|11751.29|0
1712579400000|2024-04-08 12:30:00|11750.95|11750.95|11756.7|11756.7|11756.7|11756.7|11750.95|11750.95|0
1712579700000|2024-04-08 12:35:00|11759.09|11759.09|11759.78|11759.78|11759.78|11759.78|11752.64|11752.64|0
1712580000000|2024-04-08 12:40:00|11760.13|11760.13|11770.01|11770.01|11773.18|11773.18|11760.13|11760.13|0
1712580300000|2024-04-08 12:45:00|11767.63|11767.63|11758.98|11758.98|11767.63|11767.63|11758.72|11758.72|0
1712580600000|2024-04-08 12:50:00|11761.36|11761.36|11757.46|11757.46|11762.74|11762.74|11755.08|11755.08|0
1712580900000|2024-04-08 12:55:00|11757.2|11757.2|11766.16|11766.16|11766.16|11766.16|11754.82|11754.82|0
1712581200000|2024-04-08 13:00:00|11766.5|11766.5|11760.74|11760.74|11767.11|11767.11|11758.82|11758.82|0
1712581500000|2024-04-08 13:05:00|11760.82|11760.82|11764.34|11764.34|11764.34|11764.34|11756.34|11756.34|0
1712581800000|2024-04-08 13:10:00|11761.96|11761.96|11766.26|11766.26|11766.26|11766.26|11759.68|11759.68|0
1712582100000|2024-04-08 13:15:00|11766.61|11766.61|11765.26|11765.26|11768.38|11768.38|11764.83|11764.83|0
1712582400000|2024-04-08 13:20:00|11765.03|11765.03|11766.15|11766.15|11768.44|11768.44|11765.03|11765.03|0
1712582700000|2024-04-08 13:25:00|11766.39|11766.39|11766.73|11766.73|11767.65|11767.65|11758.99|11758.99|0
1712583000000|2024-04-08 13:30:00|11769.46|11769.46|11760.5|11760.5|11775.47|11775.47|11760.5|11760.5|0
1712583300000|2024-04-08 13:35:00|11758.38|11758.38|11746.77|11746.77|11759.64|11759.64|11744.12|11744.12|0
1712583600000|2024-04-08 13:40:00|11747.03|11747.03|11745.55|11745.55|11751.39|11751.39|11738.72|11738.72|0
1712583900000|2024-04-08 13:45:00|11743.17|11743.17|11761.39|11761.39|11761.39|11761.39|11743.17|11743.17|0
1712584200000|2024-04-08 13:50:00|11759.01|11759.01|11763.7|11763.7|11766.52|11766.52|11756.4|11756.4|0
1712584500000|2024-04-08 13:55:00|11761.32|11761.32|11754.32|11754.32|11767.06|11767.06|11754.32|11754.32|0
1712584800000|2024-04-08 14:00:00|11753.88|11753.88|11738.44|11738.44|11758.34|11758.34|11738.01|11738.01|0
1712585100000|2024-04-08 14:05:00|11736.06|11736.06|11737.65|11737.65|11741.87|11741.87|11732.04|11732.04|0
1712585400000|2024-04-08 14:10:00|11737.44|11737.44|11735.18|11735.18|11747.53|11747.53|11731.75|11731.75|0
1712585700000|2024-04-08 14:15:00|11734.66|11734.66|11745.13|11745.13|11748.7|11748.7|11734.66|11734.66|0
1712586000000|2024-04-08 14:20:00|11742.75|11742.75|11750.03|11750.03|11752.18|11752.18|11741.89|11741.89|0
1712586300000|2024-04-08 14:25:00|11752.41|11752.41|11757.96|11757.96|11758.74|11758.74|11751.33|11751.33|0
1712586600000|2024-04-08 14:30:00|11760.35|11760.35|11768.03|11768.03|11769.28|11769.28|11757.96|11757.96|0
1712586900000|2024-04-08 14:35:00|11767.76|11767.76|11759.63|11759.63|11770.41|11770.41|11758.96|11758.96|0
1712587200000|2024-04-08 14:40:00|11759.11|11759.11|11761.08|11761.08|11764.98|11764.98|11756.41|11756.41|0
1712587500000|2024-04-08 14:45:00|11760.65|11760.65|11763.69|11763.69|11763.69|11763.69|11759.5|11759.5|0
1712587800000|2024-04-08 14:50:00|11764.12|11764.12|11760.52|11760.52|11766.5|11766.5|11755.85|11755.85|0
1712588100000|2024-04-08 14:55:00|11760.18|11760.18|11756.28|11756.28|11760.18|11760.18|11750.82|11750.82|0
1712588400000|2024-04-08 15:00:00|11756.54|11756.54|11754.68|11754.68|11758.93|11758.93|11747.15|11747.15|0
1712588700000|2024-04-08 15:05:00|11755.54|11755.54|11757.86|11757.86|11762.47|11762.47|11752.56|11752.56|0
1712589000000|2024-04-08 15:10:00|11760.24|11760.24|11756.53|11756.53|11763.11|11763.11|11753.63|11753.63|0
1712589300000|2024-04-08 15:15:00|11758.91|11758.91|11759.83|11759.83|11762.55|11762.55|11754.37|11754.37|0
1712589600000|2024-04-08 15:20:00|11759.91|11759.91|11757.87|11757.87|11762.06|11762.06|11754.72|11754.72|0
1712589900000|2024-04-08 15:25:00|11755.48|11755.48|11761.5|11761.5|11762.11|11762.11|11755.48|11755.48|0
1712646900000|2024-04-09 07:15:00|11746.03|11746.03|11743.07|11743.07|11756.84|11756.84|11734.79|11734.79|0
1712647200000|2024-04-09 07:20:00|11747.84|11747.84|11752.46|11752.46|11756.55|11756.55|11747.84|11747.84|0
1712647500000|2024-04-09 07:25:00|11754.85|11754.85|11751.17|11751.17|11761.86|11761.86|11749.6|11749.6|0
1712647800000|2024-04-09 07:30:00|11752.34|11752.34|11755.77|11755.77|11767.51|11767.51|11748.48|11748.48|0
1712648100000|2024-04-09 07:35:00|11755.53|11755.53|11753.55|11753.55|11759.74|11759.74|11747.39|11747.39|0
1712648400000|2024-04-09 07:40:00|11753.11|11753.11|11754.49|11754.49|11754.49|11754.49|11747.91|11747.91|0
1712648700000|2024-04-09 07:45:00|11755.36|11755.36|11754.62|11754.62|11767.67|11767.67|11752.51|11752.51|0
1712649000000|2024-04-09 07:50:00|11752.24|11752.24|11754.92|11754.92|11757.13|11757.13|11750.16|11750.16|0
1712649300000|2024-04-09 07:55:00|11752.54|11752.54|11752.21|11752.21|11754.92|11754.92|11749.06|11749.06|0
1712649600000|2024-04-09 08:00:00|11754.59|11754.59|11767.03|11767.03|11768.98|11768.98|11751.17|11751.17|0
1712649900000|2024-04-09 08:05:00|11767.72|11767.72|11758.89|11758.89|11768.74|11768.74|11756.51|11756.51|0
1712650200000|2024-04-09 08:10:00|11759.11|11759.11|11764.51|11764.51|11765.37|11765.37|11756.84|11756.84|0
1712650500000|2024-04-09 08:15:00|11764.07|11764.07|11765.01|11765.01|11766.79|11766.79|11763.81|11763.81|0
1712650800000|2024-04-09 08:20:00|11765.25|11765.25|11760.04|11760.04|11769.01|11769.01|11760.04|11760.04|0
1712651100000|2024-04-09 08:25:00|11760.47|11760.47|11759.07|11759.07|11768.39|11768.39|11759.07|11759.07|0
1712651400000|2024-04-09 08:30:00|11756.69|11756.69|11759.51|11759.51|11760.55|11760.55|11753.87|11753.87|0
1712651700000|2024-04-09 08:35:00|11759.86|11759.86|11764.01|11764.01|11764.9|11764.9|11759.86|11759.86|0
1712652000000|2024-04-09 08:40:00|11764.45|11764.45|11760.66|11760.66|11766|11766|11758.74|11758.74|0
1712652300000|2024-04-09 08:45:00|11763.04|11763.04|11754.43|11754.43|11765.66|11765.66|11754.43|11754.43|0
1712652600000|2024-04-09 08:50:00|11754.6|11754.6|11760.85|11760.85|11760.85|11760.85|11749.14|11749.14|0
1712652900000|2024-04-09 08:55:00|11761.09|11761.09|11754.58|11754.58|11761.09|11761.09|11752.84|11752.84|0
1712653200000|2024-04-09 09:00:00|11749.82|11749.82|11757.34|11757.34|11757.34|11757.34|11743.89|11743.89|0
1712653500000|2024-04-09 09:05:00|11757.77|11757.77|11753|11753|11757.77|11757.77|11749.93|11749.93|0
1712653800000|2024-04-09 09:10:00|11755.38|11755.38|11779.61|11779.61|11784.37|11784.37|11753.23|11753.23|0
1712654100000|2024-04-09 09:15:00|11777.22|11777.22|11773.79|11773.79|11784.32|11784.32|11773.79|11773.79|0
1712654400000|2024-04-09 09:20:00|11776.17|11776.17|11789.28|11789.28|11789.28|11789.28|11776.17|11776.17|0
1712654700000|2024-04-09 09:25:00|11789.63|11789.63|11786.63|11786.63|11794.59|11794.59|11786.05|11786.05|0
1712655000000|2024-04-09 09:30:00|11784.24|11784.24|11774.44|11774.44|11786.02|11786.02|11774.28|11774.28|0
1712655300000|2024-04-09 09:35:00|11772.06|11772.06|11776.14|11776.14|11778.59|11778.59|11771.45|11771.45|0
1712655600000|2024-04-09 09:40:00|11773.76|11773.76|11770.79|11770.79|11778.51|11778.51|11770.79|11770.79|0
1712655900000|2024-04-09 09:45:00|11768.41|11768.41|11768.04|11768.04|11776.35|11776.35|11768.04|11768.04|0
1712656200000|2024-04-09 09:50:00|11767.51|11767.51|11775.96|11775.96|11775.96|11775.96|11765.06|11765.06|0
1712656500000|2024-04-09 09:55:00|11776.49|11776.49|11787.26|11787.26|11789.36|11789.36|11776.49|11776.49|0
1712656800000|2024-04-09 10:00:00|11784.88|11784.88|11769.37|11769.37|11784.88|11784.88|11766.98|11766.98|0
1712657100000|2024-04-09 10:05:00|11771.75|11771.75|11753.4|11753.4|11772.09|11772.09|11753.4|11753.4|0
1712657400000|2024-04-09 10:10:00|11755.78|11755.78|11753.45|11753.45|11758.61|11758.61|11752.83|11752.83|0
1712657700000|2024-04-09 10:15:00|11754.48|11754.48|11762.69|11762.69|11762.92|11762.92|11754.48|11754.48|0
1712658000000|2024-04-09 10:20:00|11762.43|11762.43|11765.97|11765.97|11768.35|11768.35|11762.43|11762.43|0
1712658300000|2024-04-09 10:25:00|11766.66|11766.66|11764.95|11764.95|11774.47|11774.47|11764.95|11764.95|0
1712658600000|2024-04-09 10:30:00|11765.21|11765.21|11759.6|11759.6|11765.47|11765.47|11759.43|11759.43|0
1712658900000|2024-04-09 10:35:00|11759.78|11759.78|11748.47|11748.47|11764.37|11764.37|11748.13|11748.13|0
1712659200000|2024-04-09 10:40:00|11750.85|11750.85|11750.39|11750.39|11754.31|11754.31|11749.54|11749.54|0
1712659500000|2024-04-09 10:45:00|11750.13|11750.13|11755.36|11755.36|11755.63|11755.63|11750.13|11750.13|0
1712659800000|2024-04-09 10:50:00|11757.75|11757.75|11763.45|11763.45|11763.45|11763.45|11757.75|11757.75|0
1712660100000|2024-04-09 10:55:00|11763.71|11763.71|11769.27|11769.27|11771.54|11771.54|11763.71|11763.71|0
1712660400000|2024-04-09 11:00:00|11769.95|11769.95|11773.46|11773.46|11773.46|11773.46|11769.95|11769.95|0
1712660700000|2024-04-09 11:05:00|11771.08|11771.08|11776.47|11776.47|11776.47|11776.47|11770.73|11770.73|0
1712661000000|2024-04-09 11:10:00|11774.09|11774.09|11780.73|11780.73|11780.73|11780.73|11774.09|11774.09|0
1712661300000|2024-04-09 11:15:00|11783.11|11783.11|11773.96|11773.96|11785.49|11785.49|11773.96|11773.96|0
1712661600000|2024-04-09 11:20:00|11773.69|11773.69|11776.01|11776.01|11778.86|11778.86|11773.69|11773.69|0
1712661900000|2024-04-09 11:25:00|11778.4|11778.4|11787.46|11787.46|11787.81|11787.81|11778.4|11778.4|0
1712662200000|2024-04-09 11:30:00|11789.85|11789.85|11790.95|11790.95|11795.31|11795.31|11788.17|11788.17|0
1712662500000|2024-04-09 11:35:00|11790.69|11790.69|11800.09|11800.09|11800.09|11800.09|11787.83|11787.83|0
1712662800000|2024-04-09 11:40:00|11802.47|11802.47|11794.46|11794.46|11802.47|11802.47|11794.46|11794.46|0
1712663100000|2024-04-09 11:45:00|11794.54|11794.54|11788.76|11788.76|11794.75|11794.75|11788.76|11788.76|0
1712663400000|2024-04-09 11:50:00|11786.38|11786.38|11787.12|11787.12|11789.27|11789.27|11784|11784|0
1712663700000|2024-04-09 11:55:00|11787.38|11787.38|11787|11787|11787.72|11787.72|11786.78|11786.78|0
1712664000000|2024-04-09 12:00:00|11787.52|11787.52|11797.55|11797.55|11797.55|11797.55|11787.52|11787.52|0
1712664300000|2024-04-09 12:05:00|11798.07|11798.07|11794.79|11794.79|11799.29|11799.29|11794.53|11794.53|0
1712664600000|2024-04-09 12:10:00|11794.93|11794.93|11796.78|11796.78|11797.79|11797.79|11793.58|11793.58|0
1712664900000|2024-04-09 12:15:00|11796.34|11796.34|11809.66|11809.66|11814.34|11814.34|11795.72|11795.72|0
1712665200000|2024-04-09 12:20:00|11809.4|11809.4|11804.23|11804.23|11809.4|11809.4|11799.17|11799.17|0
1712665500000|2024-04-09 12:25:00|11803.44|11803.44|11805|11805|11805|11805|11801.35|11801.35|0
1712665800000|2024-04-09 12:30:00|11806.05|11806.05|11807.67|11807.67|11812.93|11812.93|11803.7|11803.7|0
1712666100000|2024-04-09 12:35:00|11807.23|11807.23|11807.02|11807.02|11807.23|11807.23|11800.2|11800.2|0
1712666400000|2024-04-09 12:40:00|11806.95|11806.95|11804.12|11804.12|11806.95|11806.95|11802.79|11802.79|0
1712666700000|2024-04-09 12:45:00|11806.51|11806.51|11799.09|11799.09|11806.51|11806.51|11799.09|11799.09|0
1712667000000|2024-04-09 12:50:00|11798.04|11798.04|11792.41|11792.41|11798.26|11798.26|11789.5|11789.5|0
1712667300000|2024-04-09 12:55:00|11793.45|11793.45|11802.42|11802.42|11802.42|11802.42|11793.03|11793.03|0
1712667600000|2024-04-09 13:00:00|11801.9|11801.9|11801.19|11801.19|11805.53|11805.53|11800.94|11800.94|0
1712667900000|2024-04-09 13:05:00|11800.93|11800.93|11800.85|11800.85|11802.15|11802.15|11795.65|11795.65|0
1712668200000|2024-04-09 13:10:00|11798.47|11798.47|11789.3|11789.3|11800.21|11800.21|11789.3|11789.3|0
1712668500000|2024-04-09 13:15:00|11786.92|11786.92|11786.81|11786.81|11787.41|11787.41|11783.09|11783.09|0
1712668800000|2024-04-09 13:20:00|11786.54|11786.54|11783.79|11783.79|11786.78|11786.78|11783.79|11783.79|0
1712669100000|2024-04-09 13:25:00|11783.27|11783.27|11795.82|11795.82|11795.82|11795.82|11782.74|11782.74|0
1712669400000|2024-04-09 13:30:00|11796.25|11796.25|11800.71|11800.71|11807.97|11807.97|11791.01|11791.01|0
1712669700000|2024-04-09 13:35:00|11799.58|11799.58|11809.78|11809.78|11809.85|11809.85|11792.43|11792.43|0
1712670000000|2024-04-09 13:40:00|11812.16|11812.16|11814.07|11814.07|11825.97|11825.97|11809.08|11809.08|0
1712670300000|2024-04-09 13:45:00|11816.45|11816.45|11823.36|11823.36|11826.89|11826.89|11816.39|11816.39|0
1712670600000|2024-04-09 13:50:00|11825.75|11825.75|11828.51|11828.51|11835.01|11835.01|11825.33|11825.33|0
1712670900000|2024-04-09 13:55:00|11830.89|11830.89|11830.29|11830.29|11833.61|11833.61|11817.79|11817.79|0
1712671200000|2024-04-09 14:00:00|11832.68|11832.68|11819.95|11819.95|11832.68|11832.68|11819.95|11819.95|0
1712671500000|2024-04-09 14:05:00|11822.33|11822.33|11811.68|11811.68|11822.33|11822.33|11807.67|11807.67|0
1712671800000|2024-04-09 14:10:00|11811.34|11811.34|11811.02|11811.02|11811.34|11811.34|11800.79|11800.79|0
1712672100000|2024-04-09 14:15:00|11811.45|11811.45|11809.76|11809.76|11814.93|11814.93|11804.48|11804.48|0
1712672400000|2024-04-09 14:20:00|11809.69|11809.69|11813.51|11813.51|11819.24|11819.24|11809.69|11809.69|0
1712672700000|2024-04-09 14:25:00|11815.89|11815.89|11810.15|11810.15|11817.08|11817.08|11805.55|11805.55|0
1712673000000|2024-04-09 14:30:00|11810.41|11810.41|11798.22|11798.22|11810.41|11810.41|11792.33|11792.33|0
1712673300000|2024-04-09 14:35:00|11800.61|11800.61|11779.08|11779.08|11800.61|11800.61|11779.08|11779.08|0
1712673600000|2024-04-09 14:40:00|11779.51|11779.51|11775.93|11775.93|11782.53|11782.53|11773.38|11773.38|0
1712673900000|2024-04-09 14:45:00|11778.31|11778.31|11771.47|11771.47|11786.23|11786.23|11771.47|11771.47|0
1712674200000|2024-04-09 14:50:00|11773.85|11773.85|11776.89|11776.89|11779.27|11779.27|11767.63|11767.63|0
1712674500000|2024-04-09 14:55:00|11779.27|11779.27|11793.61|11793.61|11793.94|11793.94|11778.75|11778.75|0
1712674800000|2024-04-09 15:00:00|11793.09|11793.09|11805.09|11805.09|11805.09|11805.09|11792.88|11792.88|0
1712675100000|2024-04-09 15:05:00|11805.53|11805.53|11810.15|11810.15|11812.11|11812.11|11803.4|11803.4|0
1712675400000|2024-04-09 15:10:00|11812.53|11812.53|11812.68|11812.68|11814.19|11814.19|11809.96|11809.96|0
1712675700000|2024-04-09 15:15:00|11812.95|11812.95|11821.8|11821.8|11822.14|11822.14|11812.68|11812.68|0
1712676000000|2024-04-09 15:20:00|11821.54|11821.54|11817.49|11817.49|11822.66|11822.66|11812.87|11812.87|0
1712676300000|2024-04-09 15:25:00|11817.23|11817.23|11814.62|11814.62|11819.79|11819.79|11812.64|11812.64|0
1712733300000|2024-04-10 07:15:00|11848.72|11848.72|11838.2|11838.2|11853.63|11853.63|11835.39|11835.39|0
1712733600000|2024-04-10 07:20:00|11837.68|11837.68|11820.93|11820.93|11837.68|11837.68|11820.4|11820.4|0
1712733900000|2024-04-10 07:25:00|11818.54|11818.54|11833.51|11833.51|11833.51|11833.51|11818.54|11818.54|0
1712734200000|2024-04-10 07:30:00|11834.2|11834.2|11829.98|11829.98|11841.03|11841.03|11824.78|11824.78|0
1712734500000|2024-04-10 07:35:00|11827.6|11827.6|11835.18|11835.18|11836.8|11836.8|11826.08|11826.08|0
1712734800000|2024-04-10 07:40:00|11835.45|11835.45|11835.29|11835.29|11837.67|11837.67|11823.83|11823.83|0
1712735100000|2024-04-10 07:45:00|11832.91|11832.91|11825.77|11825.77|11835.29|11835.29|11817.75|11817.75|0
1712735400000|2024-04-10 07:50:00|11826.81|11826.81|11830.21|11830.21|11831.08|11831.08|11822.73|11822.73|0
1712735700000|2024-04-10 07:55:00|11827.83|11827.83|11826.01|11826.01|11830.55|11830.55|11822.78|11822.78|0
1712736000000|2024-04-10 08:00:00|11825.77|11825.77|11819.99|11819.99|11830.69|11830.69|11819.55|11819.55|0
1712736300000|2024-04-10 08:05:00|11817.61|11817.61|11815.63|11815.63|11821.06|11821.06|11810.87|11810.87|0
1712736600000|2024-04-10 08:10:00|11813.25|11813.25|11808.79|11808.79|11813.25|11813.25|11805.93|11805.93|0
1712736900000|2024-04-10 08:15:00|11808.56|11808.56|11805.94|11805.94|11814.1|11814.1|11805.51|11805.51|0
1712737200000|2024-04-10 08:20:00|11806.2|11806.2|11819.03|11819.03|11826.54|11826.54|11804.87|11804.87|0
1712737500000|2024-04-10 08:25:00|11823.8|11823.8|11822.22|11822.22|11824.75|11824.75|11817.61|11817.61|0
1712737800000|2024-04-10 08:30:00|11822.48|11822.48|11819.65|11819.65|11829.53|11829.53|11819.22|11819.22|0
1712738100000|2024-04-10 08:35:00|11817.27|11817.27|11812.42|11812.42|11817.27|11817.27|11809.25|11809.25|0
1712738400000|2024-04-10 08:40:00|11812.08|11812.08|11809.29|11809.29|11813.39|11813.39|11809.29|11809.29|0
1712738700000|2024-04-10 08:45:00|11809.97|11809.97|11811|11811|11812.68|11812.68|11807.82|11807.82|0
1712739000000|2024-04-10 08:50:00|11811.7|11811.7|11810.31|11810.31|11811.96|11811.96|11803.84|11803.84|0
1712739300000|2024-04-10 08:55:00|11809.88|11809.88|11813.37|11813.37|11821.66|11821.66|11809.01|11809.01|0
1712739600000|2024-04-10 09:00:00|11813.63|11813.63|11836.25|11836.25|11837.07|11837.07|11813.63|11813.63|0
1712739900000|2024-04-10 09:05:00|11836.02|11836.02|11836.38|11836.38|11839.32|11839.32|11832.86|11832.86|0
1712740200000|2024-04-10 09:10:00|11838.76|11838.76|11835.39|11835.39|11839.32|11839.32|11835.39|11835.39|0
1712740500000|2024-04-10 09:15:00|11833.01|11833.01|11827.98|11827.98|11833.01|11833.01|11827.98|11827.98|0
1712740800000|2024-04-10 09:20:00|11828.24|11828.24|11829.89|11829.89|11830.58|11830.58|11823.26|11823.26|0
1712741100000|2024-04-10 09:25:00|11830.15|11830.15|11827.85|11827.85|11836.64|11836.64|11827.85|11827.85|0
1712741400000|2024-04-10 09:30:00|11830.23|11830.23|11816.98|11816.98|11830.23|11830.23|11816.98|11816.98|0
1712741700000|2024-04-10 09:35:00|11816.71|11816.71|11802.39|11802.39|11816.71|11816.71|11801.17|11801.17|0
1712742000000|2024-04-10 09:40:00|11804.78|11804.78|11800.74|11800.74|11806.77|11806.77|11800.74|11800.74|0
1712742300000|2024-04-10 09:45:00|11799.87|11799.87|11799.13|11799.13|11803.03|11803.03|11799.13|11799.13|0
1712742600000|2024-04-10 09:50:00|11801.51|11801.51|11802.17|11802.17|11802.76|11802.76|11800.87|11800.87|0
1712742900000|2024-04-10 09:55:00|11804.55|11804.55|11796.95|11796.95|11805.95|11805.95|11796.95|11796.95|0
1712743200000|2024-04-10 10:00:00|11794.57|11794.57|11810.75|11810.75|11811.74|11811.74|11792.6|11792.6|0
1712743500000|2024-04-10 10:05:00|11811.43|11811.43|11815.04|11815.04|11815.04|11815.04|11811.17|11811.17|0
1712743800000|2024-04-10 10:10:00|11815.56|11815.56|11819.51|11819.51|11820.29|11820.29|11815.56|11815.56|0
1712744100000|2024-04-10 10:15:00|11819.65|11819.65|11809.89|11809.89|11819.65|11819.65|11808|11808|0
1712744400000|2024-04-10 10:20:00|11809.55|11809.55|11807.76|11807.76|11809.55|11809.55|11803.17|11803.17|0
1712744700000|2024-04-10 10:25:00|11807.61|11807.61|11813.6|11813.6|11813.86|11813.86|11807.47|11807.47|0
1712745000000|2024-04-10 10:30:00|11813.86|11813.86|11812.52|11812.52|11814.89|11814.89|11811.84|11811.84|0
1712745300000|2024-04-10 10:35:00|11812.78|11812.78|11814.41|11814.41|11814.76|11814.76|11809.72|11809.72|0
1712745600000|2024-04-10 10:40:00|11812.02|11812.02|11800.01|11800.01|11812.02|11812.02|11799.52|11799.52|0
1712745900000|2024-04-10 10:45:00|11797.62|11797.62|11805.18|11805.18|11805.18|11805.18|11792.59|11792.59|0
1712746200000|2024-04-10 10:50:00|11804.95|11804.95|11803.16|11803.16|11807.85|11807.85|11802.82|11802.82|0
1712746500000|2024-04-10 10:55:00|11802.73|11802.73|11805.86|11805.86|11806.39|11806.39|11799.34|11799.34|0
1712746800000|2024-04-10 11:00:00|11806.21|11806.21|11802.99|11802.99|11806.21|11806.21|11802.99|11802.99|0
1712747100000|2024-04-10 11:05:00|11802.73|11802.73|11806.19|11806.19|11806.95|11806.95|11802.73|11802.73|0
1712747400000|2024-04-10 11:10:00|11805.84|11805.84|11805.04|11805.04|11811.95|11811.95|11804.8|11804.8|0
1712747700000|2024-04-10 11:15:00|11807.42|11807.42|11813.67|11813.67|11813.67|11813.67|11807.42|11807.42|0
1712748000000|2024-04-10 11:20:00|11812.64|11812.64|11813.07|11813.07|11814.5|11814.5|11807.7|11807.7|0
1712748300000|2024-04-10 11:25:00|11812.72|11812.72|11807.87|11807.87|11813.21|11813.21|11807.87|11807.87|0
1712748600000|2024-04-10 11:30:00|11805.49|11805.49|11810.02|11810.02|11812.74|11812.74|11805.49|11805.49|0
1712748900000|2024-04-10 11:35:00|11810.09|11810.09|11807.77|11807.77|11812.47|11812.47|11807.77|11807.77|0
1712749200000|2024-04-10 11:40:00|11808.12|11808.12|11813.47|11813.47|11813.65|11813.65|11808.12|11808.12|0
1712749500000|2024-04-10 11:45:00|11813.81|11813.81|11815.06|11815.06|11815.06|11815.06|11812.04|11812.04|0
1712749800000|2024-04-10 11:50:00|11816.11|11816.11|11813.45|11813.45|11816.37|11816.37|11813.45|11813.45|0
1712750100000|2024-04-10 11:55:00|11813.59|11813.59|11813.19|11813.19|11816.35|11816.35|11812.85|11812.85|0
1712750400000|2024-04-10 12:00:00|11812.92|11812.92|11801.65|11801.65|11812.92|11812.92|11801.65|11801.65|0
1712750700000|2024-04-10 12:05:00|11802.09|11802.09|11801.42|11801.42|11806.17|11806.17|11801.42|11801.42|0
1712751000000|2024-04-10 12:10:00|11803.8|11803.8|11804.24|11804.24|11806.54|11806.54|11801.08|11801.08|0
1712751300000|2024-04-10 12:15:00|11803.9|11803.9|11795.15|11795.15|11803.9|11803.9|11795.15|11795.15|0
1712751600000|2024-04-10 12:20:00|11795.41|11795.41|11787.3|11787.3|11795.9|11795.9|11785.6|11785.6|0
1712751900000|2024-04-10 12:25:00|11787.06|11787.06|11796.14|11796.14|11796.14|11796.14|11783.28|11783.28|0
1712752200000|2024-04-10 12:30:00|11790.56|11790.56|11761.61|11761.61|11790.56|11790.56|11739.95|11739.95|0
1712752500000|2024-04-10 12:35:00|11761.44|11761.44|11749.73|11749.73|11771.52|11771.52|11749.73|11749.73|0
1712752800000|2024-04-10 12:40:00|11749.3|11749.3|11748.38|11748.38|11757.52|11757.52|11740.59|11740.59|0
1712753100000|2024-04-10 12:45:00|11748.14|11748.14|11753.03|11753.03|11766.61|11766.61|11745.45|11745.45|0
1712753400000|2024-04-10 12:50:00|11752.68|11752.68|11725.21|11725.21|11752.68|11752.68|11725.21|11725.21|0
1712753700000|2024-04-10 12:55:00|11723.38|11723.38|11731.69|11731.69|11733.74|11733.74|11723.38|11723.38|0
1712754000000|2024-04-10 13:00:00|11730.99|11730.99|11728.94|11728.94|11733.95|11733.95|11725.12|11725.12|0
1712754300000|2024-04-10 13:05:00|11728.16|11728.16|11724.35|11724.35|11730.28|11730.28|11717.79|11717.79|0
1712754600000|2024-04-10 13:10:00|11724.88|11724.88|11729.74|11729.74|11730.43|11730.43|11721.3|11721.3|0
1712754900000|2024-04-10 13:15:00|11730|11730|11726.25|11726.25|11736.58|11736.58|11725.72|11725.72|0
1712755200000|2024-04-10 13:20:00|11726.51|11726.51|11735.96|11735.96|11738.66|11738.66|11718.85|11718.85|0
1712755500000|2024-04-10 13:25:00|11735.82|11735.82|11741.98|11741.98|11742.88|11742.88|11731.05|11731.05|0
1712755800000|2024-04-10 13:30:00|11741.64|11741.64|11761.38|11761.38|11764.21|11764.21|11741.64|11741.64|0
1712756100000|2024-04-10 13:35:00|11761.64|11761.64|11757.6|11757.6|11766.92|11766.92|11751.97|11751.97|0
1712756400000|2024-04-10 13:40:00|11759.98|11759.98|11767.54|11767.54|11767.54|11767.54|11746.37|11746.37|0
1712756700000|2024-04-10 13:45:00|11769.92|11769.92|11741.94|11741.94|11769.92|11769.92|11736.84|11736.84|0
1712757000000|2024-04-10 13:50:00|11739.56|11739.56|11747.2|11747.2|11756.6|11756.6|11739.56|11739.56|0
1712757300000|2024-04-10 13:55:00|11744.82|11744.82|11745.63|11745.63|11753.31|11753.31|11737.62|11737.62|0
1712757600000|2024-04-10 14:00:00|11743.25|11743.25|11733.34|11733.34|11745.12|11745.12|11733.34|11733.34|0
1712757900000|2024-04-10 14:05:00|11730.96|11730.96|11753.23|11753.23|11753.23|11753.23|11730.96|11730.96|0
1712758200000|2024-04-10 14:10:00|11750.85|11750.85|11739.25|11739.25|11750.85|11750.85|11736.87|11736.87|0
1712758500000|2024-04-10 14:15:00|11739.69|11739.69|11750.55|11750.55|11750.55|11750.55|11737.92|11737.92|0
1712758800000|2024-04-10 14:20:00|11748.17|11748.17|11746.5|11746.5|11751.57|11751.57|11743.29|11743.29|0
1712759100000|2024-04-10 14:25:00|11746.76|11746.76|11761.74|11761.74|11762.44|11762.44|11744.38|11744.38|0
1712759400000|2024-04-10 14:30:00|11759.36|11759.36|11777.11|11777.11|11777.11|11777.11|11758.76|11758.76|0
1712759700000|2024-04-10 14:35:00|11777.46|11777.46|11793.27|11793.27|11793.97|11793.97|11775.51|11775.51|0
1712760000000|2024-04-10 14:40:00|11795.65|11795.65|11787.94|11787.94|11802.03|11802.03|11787.33|11787.33|0
1712760300000|2024-04-10 14:45:00|11788.2|11788.2|11799.5|11799.5|11799.5|11799.5|11785.79|11785.79|0
1712760600000|2024-04-10 14:50:00|11800.03|11800.03|11798.73|11798.73|11809.09|11809.09|11798.15|11798.15|0
1712760900000|2024-04-10 14:55:00|11798.47|11798.47|11793|11793|11798.58|11798.58|11786.91|11786.91|0
1712761200000|2024-04-10 15:00:00|11792.74|11792.74|11787.91|11787.91|11792.74|11792.74|11787.19|11787.19|0
1712761500000|2024-04-10 15:05:00|11787.38|11787.38|11791.59|11791.59|11792.75|11792.75|11787.38|11787.38|0
1712761800000|2024-04-10 15:10:00|11790.72|11790.72|11788.8|11788.8|11790.86|11790.86|11780.67|11780.67|0
1712762100000|2024-04-10 15:15:00|11789.06|11789.06|11792.17|11792.17|11794.8|11794.8|11789.06|11789.06|0
1712762400000|2024-04-10 15:20:00|11791.9|11791.9|11795.57|11795.57|11802.7|11802.7|11791.56|11791.56|0
1712762700000|2024-04-10 15:25:00|11795.14|11795.14|11803.63|11803.63|11803.98|11803.98|11792.75|11792.75|0
1712819700000|2024-04-11 07:15:00|11787.26|11787.26|11770.59|11770.59|11787.56|11787.56|11770.59|11770.59|0
1712820000000|2024-04-11 07:20:00|11768.21|11768.21|11786.7|11786.7|11793.46|11793.46|11768.21|11768.21|0
1712820300000|2024-04-11 07:25:00|11784.31|11784.31|11801.31|11801.31|11801.31|11801.31|11780.54|11780.54|0
1712820600000|2024-04-11 07:30:00|11801.75|11801.75|11809.75|11809.75|11812.13|11812.13|11799.84|11799.84|0
1712820900000|2024-04-11 07:35:00|11807.36|11807.36|11804.02|11804.02|11807.53|11807.53|11797.66|11797.66|0
1712821200000|2024-04-11 07:40:00|11804.28|11804.28|11812.48|11812.48|11815.72|11815.72|11804.02|11804.02|0
1712821500000|2024-04-11 07:45:00|11808.97|11808.97|11816.22|11816.22|11816.48|11816.48|11806.58|11806.58|0
1712821800000|2024-04-11 07:50:00|11815.95|11815.95|11793.93|11793.93|11815.95|11815.95|11793.93|11793.93|0
1712822100000|2024-04-11 07:55:00|11796.31|11796.31|11800.84|11800.84|11807.17|11807.17|11794.16|11794.16|0
1712822400000|2024-04-11 08:00:00|11798.45|11798.45|11800.03|11800.03|11802.41|11802.41|11794.21|11794.21|0
1712822700000|2024-04-11 08:05:00|11802.41|11802.41|11804.01|11804.01|11809.56|11809.56|11802.07|11802.07|0
1712823000000|2024-04-11 08:10:00|11803.57|11803.57|11807.3|11807.3|11809.44|11809.44|11801.19|11801.19|0
1712823300000|2024-04-11 08:15:00|11806.78|11806.78|11802.91|11802.91|11807.04|11807.04|11800.9|11800.9|0
1712823600000|2024-04-11 08:20:00|11801.88|11801.88|11788.98|11788.98|11805.96|11805.96|11787.12|11787.12|0
1712823900000|2024-04-11 08:25:00|11786.6|11786.6|11775.66|11775.66|11786.6|11786.6|11775.66|11775.66|0
1712824200000|2024-04-11 08:30:00|11774.97|11774.97|11776.44|11776.44|11779.48|11779.48|11770.37|11770.37|0
1712824500000|2024-04-11 08:35:00|11776.7|11776.7|11787|11787|11789.72|11789.72|11775.11|11775.11|0
1712824800000|2024-04-11 08:40:00|11788.84|11788.84|11792.96|11792.96|11800.79|11800.79|11787.88|11787.88|0
1712825100000|2024-04-11 08:45:00|11792.17|11792.17|11793.37|11793.37|11795.75|11795.75|11788.26|11788.26|0
1712825400000|2024-04-11 08:50:00|11793.52|11793.52|11787.06|11787.06|11793.73|11793.73|11787.06|11787.06|0
1712825700000|2024-04-11 08:55:00|11784.68|11784.68|11778.29|11778.29|11787.06|11787.06|11778.29|11778.29|0
1712826000000|2024-04-11 09:00:00|11775.48|11775.48|11784.15|11784.15|11785.11|11785.11|11772.32|11772.32|0
1712826300000|2024-04-11 09:05:00|11783.81|11783.81|11779.8|11779.8|11786.61|11786.61|11779.8|11779.8|0
1712826600000|2024-04-11 09:10:00|11779.62|11779.62|11792.87|11792.87|11798.45|11798.45|11779.41|11779.41|0
1712826900000|2024-04-11 09:15:00|11790.06|11790.06|11783.96|11783.96|11792.44|11792.44|11783.96|11783.96|0
1712827200000|2024-04-11 09:20:00|11784.13|11784.13|11788.97|11788.97|11789.5|11789.5|11784.13|11784.13|0
1712827500000|2024-04-11 09:25:00|11788.63|11788.63|11793.86|11793.86|11793.86|11793.86|11787.85|11787.85|0
1712827800000|2024-04-11 09:30:00|11793.42|11793.42|11805.45|11805.45|11805.45|11805.45|11791.71|11791.71|0
1712828100000|2024-04-11 09:35:00|11805.67|11805.67|11808.76|11808.76|11813.96|11813.96|11803.79|11803.79|0
1712828400000|2024-04-11 09:40:00|11813.53|11813.53|11816.11|11816.11|11816.54|11816.54|11811.25|11811.25|0
1712828700000|2024-04-11 09:45:00|11816.18|11816.18|11819.4|11819.4|11819.74|11819.74|11814.76|11814.76|0
1712829000000|2024-04-11 09:50:00|11817.02|11817.02|11809.17|11809.17|11818.04|11818.04|11806.96|11806.96|0
1712829300000|2024-04-11 09:55:00|11806.79|11806.79|11809.75|11809.75|11812.13|11812.13|11804.41|11804.41|0
1712829600000|2024-04-11 10:00:00|11814.51|11814.51|11800.31|11800.31|11814.51|11814.51|11799.79|11799.79|0
1712829900000|2024-04-11 10:05:00|11800.57|11800.57|11796.47|11796.47|11804.55|11804.55|11790.67|11790.67|0
1712830200000|2024-04-11 10:10:00|11796.64|11796.64|11802.02|11802.02|11804.66|11804.66|11794.26|11794.26|0
1712830500000|2024-04-11 10:15:00|11801.85|11801.85|11804.38|11804.38|11811.38|11811.38|11801.85|11801.85|0
1712830800000|2024-04-11 10:20:00|11802|11802|11798.34|11798.34|11802.44|11802.44|11798.34|11798.34|0
1712831100000|2024-04-11 10:25:00|11797.82|11797.82|11802.83|11802.83|11804.87|11804.87|11795.34|11795.34|0
1712831400000|2024-04-11 10:30:00|11803.36|11803.36|11805.73|11805.73|11806.43|11806.43|11803.36|11803.36|0
1712831700000|2024-04-11 10:35:00|11803.35|11803.35|11802.87|11802.87|11803.6|11803.6|11800.53|11800.53|0
1712832000000|2024-04-11 10:40:00|11802.61|11802.61|11822.23|11822.23|11822.23|11822.23|11802.25|11802.25|0
1712832300000|2024-04-11 10:45:00|11822.58|11822.58|11817.89|11817.89|11822.58|11822.58|11817.47|11817.47|0
1712832600000|2024-04-11 10:50:00|11820.27|11820.27|11812.27|11812.27|11820.27|11820.27|11809.02|11809.02|0
1712832900000|2024-04-11 10:55:00|11810.9|11810.9|11801.04|11801.04|11810.9|11810.9|11800.35|11800.35|0
1712833200000|2024-04-11 11:00:00|11800.51|11800.51|11803.96|11803.96|11804.24|11804.24|11800.51|11800.51|0
1712833500000|2024-04-11 11:05:00|11801.57|11801.57|11794.4|11794.4|11801.84|11801.84|11794.4|11794.4|0
1712833800000|2024-04-11 11:10:00|11794.92|11794.92|11797.66|11797.66|11799.29|11799.29|11794.92|11794.92|0
1712834100000|2024-04-11 11:15:00|11798.18|11798.18|11801.93|11801.93|11802.49|11802.49|11798.18|11798.18|0
1712834400000|2024-04-11 11:20:00|11801.4|11801.4|11808.13|11808.13|11808.13|11808.13|11799.28|11799.28|0
1712834700000|2024-04-11 11:25:00|11808.35|11808.35|11803.17|11803.17|11808.35|11808.35|11798.59|11798.59|0
1712835000000|2024-04-11 11:30:00|11802.83|11802.83|11803.96|11803.96|11805.67|11805.67|11800.45|11800.45|0
1712835300000|2024-04-11 11:35:00|11803.7|11803.7|11799.6|11799.6|11803.7|11803.7|11799|11799|0
1712835600000|2024-04-11 11:40:00|11797.22|11797.22|11792.35|11792.35|11797.22|11797.22|11791.92|11791.92|0
1712835900000|2024-04-11 11:45:00|11791.83|11791.83|11783.73|11783.73|11791.83|11791.83|11782.84|11782.84|0
1712836200000|2024-04-11 11:50:00|11786.11|11786.11|11780.82|11780.82|11786.98|11786.98|11780.82|11780.82|0
1712836500000|2024-04-11 11:55:00|11781.34|11781.34|11781.32|11781.32|11784.74|11784.74|11781.32|11781.32|0
1712836800000|2024-04-11 12:00:00|11780.79|11780.79|11775.67|11775.67|11781.14|11781.14|11771.64|11771.64|0
1712837100000|2024-04-11 12:05:00|11775.41|11775.41|11778.84|11778.84|11781.55|11781.55|11775.41|11775.41|0
1712837400000|2024-04-11 12:10:00|11779.18|11779.18|11782.8|11782.8|11788.23|11788.23|11775.25|11775.25|0
1712837700000|2024-04-11 12:15:00|11781.84|11781.84|11784.23|11784.23|11790.82|11790.82|11780.14|11780.14|0
1712838000000|2024-04-11 12:20:00|11783.54|11783.54|11775.58|11775.58|11788.64|11788.64|11775.32|11775.32|0
1712838300000|2024-04-11 12:25:00|11773.19|11773.19|11768.11|11768.11|11773.35|11773.35|11768.11|11768.11|0
1712838600000|2024-04-11 12:30:00|11764.78|11764.78|11787.47|11787.47|11787.47|11787.47|11762.36|11762.36|0
1712838900000|2024-04-11 12:35:00|11787.21|11787.21|11792|11792|11800.64|11800.64|11786.52|11786.52|0
1712839200000|2024-04-11 12:40:00|11793.05|11793.05|11796.8|11796.8|11799.44|11799.44|11788.59|11788.59|0
1712839500000|2024-04-11 12:45:00|11799.19|11799.19|11799.23|11799.23|11803.73|11803.73|11794.97|11794.97|0
1712839800000|2024-04-11 12:50:00|11799.49|11799.49|11808.32|11808.32|11808.32|11808.32|11794.6|11794.6|0
1712840100000|2024-04-11 12:55:00|11808.84|11808.84|11808.1|11808.1|11812.52|11812.52|11804.37|11804.37|0
1712840400000|2024-04-11 13:00:00|11810.49|11810.49|11807.42|11807.42|11820.77|11820.77|11803.6|11803.6|0
1712840700000|2024-04-11 13:05:00|11807.68|11807.68|11827.68|11827.68|11827.68|11827.68|11804.69|11804.69|0
1712841000000|2024-04-11 13:10:00|11827.94|11827.94|11827.02|11827.02|11834.03|11834.03|11822.15|11822.15|0
1712841300000|2024-04-11 13:15:00|11829.4|11829.4|11809.94|11809.94|11832.06|11832.06|11809.94|11809.94|0
1712841600000|2024-04-11 13:20:00|11809.68|11809.68|11812.32|11812.32|11815.94|11815.94|11809.33|11809.33|0
1712841900000|2024-04-11 13:25:00|11811.79|11811.79|11819.2|11819.2|11819.2|11819.2|11808.53|11808.53|0
1712842200000|2024-04-11 13:30:00|11818.93|11818.93|11823.96|11823.96|11823.96|11823.96|11806.41|11806.41|0
1712842500000|2024-04-11 13:35:00|11823.7|11823.7|11811.19|11811.19|11824.75|11824.75|11811.19|11811.19|0
1712842800000|2024-04-11 13:40:00|11810.84|11810.84|11794.03|11794.03|11815.48|11815.48|11792.63|11792.63|0
1712843100000|2024-04-11 13:45:00|11794.37|11794.37|11797.38|11797.38|11797.38|11797.38|11784.85|11784.85|0
1712843400000|2024-04-11 13:50:00|11795|11795|11785.48|11785.48|11797.38|11797.38|11784.38|11784.38|0
1712843700000|2024-04-11 13:55:00|11783.1|11783.1|11784.75|11784.75|11797.92|11797.92|11779.16|11779.16|0
1712844000000|2024-04-11 14:00:00|11784.99|11784.99|11773.3|11773.3|11784.99|11784.99|11765.24|11765.24|0
1712844300000|2024-04-11 14:05:00|11775.69|11775.69|11757.16|11757.16|11776.7|11776.7|11752.04|11752.04|0
1712844600000|2024-04-11 14:10:00|11757.43|11757.43|11741.15|11741.15|11757.93|11757.93|11740.62|11740.62|0
1712844900000|2024-04-11 14:15:00|11740.89|11740.89|11735.28|11735.28|11740.89|11740.89|11732.75|11732.75|0
1712845200000|2024-04-11 14:20:00|11735.11|11735.11|11741.28|11741.28|11754.57|11754.57|11731.55|11731.55|0
1712845500000|2024-04-11 14:25:00|11740.94|11740.94|11735.63|11735.63|11747.47|11747.47|11731.87|11731.87|0
1712845800000|2024-04-11 14:30:00|11735.37|11735.37|11733.74|11733.74|11740.07|11740.07|11728.62|11728.62|0
1712846100000|2024-04-11 14:35:00|11734.08|11734.08|11754.04|11754.04|11755.07|11755.07|11734.08|11734.08|0
1712846400000|2024-04-11 14:40:00|11754.47|11754.47|11758.39|11758.39|11760.09|11760.09|11750.29|11750.29|0
1712846700000|2024-04-11 14:45:00|11760.77|11760.77|11776.34|11776.34|11777.44|11777.44|11760.59|11760.59|0
1712847000000|2024-04-11 14:50:00|11776.2|11776.2|11775.08|11775.08|11776.29|11776.29|11766.42|11766.42|0
1712847300000|2024-04-11 14:55:00|11775.77|11775.77|11768.44|11768.44|11778.8|11778.8|11767.32|11767.32|0
1712847600000|2024-04-11 15:00:00|11768.1|11768.1|11787.93|11787.93|11787.93|11787.93|11764.69|11764.69|0
1712847900000|2024-04-11 15:05:00|11788.36|11788.36|11785.12|11785.12|11788.36|11788.36|11779.81|11779.81|0
1712848200000|2024-04-11 15:10:00|11785.38|11785.38|11791.12|11791.12|11791.12|11791.12|11785.29|11785.29|0
1712848500000|2024-04-11 15:15:00|11790.86|11790.86|11797.74|11797.74|11798.69|11798.69|11790.86|11790.86|0
1712848800000|2024-04-11 15:20:00|11795.43|11795.43|11802.79|11802.79|11804.29|11804.29|11794.56|11794.56|0
1712849100000|2024-04-11 15:25:00|11803.05|11803.05|11809.9|11809.9|11815.61|11815.61|11802.81|11802.81|0
1712906100000|2024-04-12 07:15:00|11924.95|11924.95|11931.05|11931.05|11937.75|11937.75|11924.95|11924.95|0
1712906400000|2024-04-12 07:20:00|11917.8|11917.8|11915.69|11915.69|11927.61|11927.61|11915.26|11915.26|0
1712906700000|2024-04-12 07:25:00|11916.21|11916.21|11914.88|11914.88|11916.21|11916.21|11909.01|11909.01|0
1712907000000|2024-04-12 07:30:00|11912.5|11912.5|11905.04|11905.04|11917.41|11917.41|11900.27|11900.27|0
1712907300000|2024-04-12 07:35:00|11906.78|11906.78|11883.8|11883.8|11906.78|11906.78|11883.8|11883.8|0
1712907600000|2024-04-12 07:40:00|11886.18|11886.18|11903.63|11903.63|11903.85|11903.85|11878.69|11878.69|0
1712907900000|2024-04-12 07:45:00|11906.01|11906.01|11908.9|11908.9|11909.42|11909.42|11899.52|11899.52|0
1712908200000|2024-04-12 07:50:00|11910.27|11910.27|11913.98|11913.98|11913.98|11913.98|11908.15|11908.15|0
1712908500000|2024-04-12 07:55:00|11911.59|11911.59|11909.91|11909.91|11913.34|11913.34|11909.91|11909.91|0
1712908800000|2024-04-12 08:00:00|11910.69|11910.69|11915.45|11915.45|11915.97|11915.97|11908.54|11908.54|0
1712909100000|2024-04-12 08:05:00|11915.11|11915.11|11911.68|11911.68|11915.11|11915.11|11911.68|11911.68|0
1712909400000|2024-04-12 08:10:00|11911.91|11911.91|11911.31|11911.31|11912.41|11912.41|11907.64|11907.64|0
1712909700000|2024-04-12 08:15:00|11908.92|11908.92|11924.42|11924.42|11924.42|11924.42|11908.24|11908.24|0
1712910000000|2024-04-12 08:20:00|11924.07|11924.07|11929.71|11929.71|11929.71|11929.71|11921.78|11921.78|0
1712910300000|2024-04-12 08:25:00|11929.27|11929.27|11938.35|11938.35|11943.11|11943.11|11928.6|11928.6|0
1712910600000|2024-04-12 08:30:00|11939.22|11939.22|11944.92|11944.92|11947.07|11947.07|11938.81|11938.81|0
1712910900000|2024-04-12 08:35:00|11942.54|11942.54|11940.1|11940.1|11942.54|11942.54|11936.65|11936.65|0
1712911200000|2024-04-12 08:40:00|11937.72|11937.72|11920.24|11920.24|11938.42|11938.42|11920.24|11920.24|0
1712911500000|2024-04-12 08:45:00|11922.62|11922.62|11937.98|11937.98|11940.36|11940.36|11917.08|11917.08|0
1712911800000|2024-04-12 08:50:00|11938.67|11938.67|11946.22|11946.22|11947.46|11947.46|11938.67|11938.67|0
1712912100000|2024-04-12 08:55:00|11946.48|11946.48|11944.19|11944.19|11946.58|11946.58|11943.41|11943.41|0
1712912400000|2024-04-12 09:00:00|11945.94|11945.94|11945.72|11945.72|11950.7|11950.7|11942.87|11942.87|0
1712912700000|2024-04-12 09:05:00|11945.43|11945.43|11938.91|11938.91|11945.43|11945.43|11938.91|11938.91|0
1712913000000|2024-04-12 09:10:00|11938.84|11938.84|11935.81|11935.81|11939.06|11939.06|11935.81|11935.81|0
1712913300000|2024-04-12 09:15:00|11933.42|11933.42|11931.31|11931.31|11933.96|11933.96|11928.66|11928.66|0
1712913600000|2024-04-12 09:20:00|11933.7|11933.7|11936.34|11936.34|11938.8|11938.8|11933.7|11933.7|0
1712913900000|2024-04-12 09:25:00|11935.55|11935.55|11932.3|11932.3|11937.64|11937.64|11932.19|11932.19|0
1712914200000|2024-04-12 09:30:00|11932.06|11932.06|11930.47|11930.47|11932.06|11932.06|11927.53|11927.53|0
1712914500000|2024-04-12 09:35:00|11930.91|11930.91|11936.13|11936.13|11936.13|11936.13|11926.79|11926.79|0
1712914800000|2024-04-12 09:40:00|11936.06|11936.06|11923.72|11923.72|11936.58|11936.58|11923.38|11923.38|0
1712915100000|2024-04-12 09:45:00|11923.29|11923.29|11921.1|11921.1|11927.19|11927.19|11921.1|11921.1|0
1712915400000|2024-04-12 09:50:00|11921.37|11921.37|11920.96|11920.96|11923.68|11923.68|11920.96|11920.96|0
1712915700000|2024-04-12 09:55:00|11921.3|11921.3|11922.59|11922.59|11922.59|11922.59|11919.74|11919.74|0
1712916000000|2024-04-12 10:00:00|11921.8|11921.8|11921.19|11921.19|11921.8|11921.8|11917.93|11917.93|0
1712916300000|2024-04-12 10:05:00|11920.93|11920.93|11926.85|11926.85|11926.85|11926.85|11920.93|11920.93|0
1712916600000|2024-04-12 10:10:00|11926.59|11926.59|11925.98|11925.98|11926.59|11926.59|11923.77|11923.77|0
1712916900000|2024-04-12 10:15:00|11925.74|11925.74|11932.85|11932.85|11932.85|11932.85|11925.74|11925.74|0
1712917200000|2024-04-12 10:20:00|11933.19|11933.19|11933.6|11933.6|11933.6|11933.6|11931.22|11931.22|0
1712917500000|2024-04-12 10:25:00|11933.26|11933.26|11928.49|11928.49|11933.26|11933.26|11928.49|11928.49|0
1712917800000|2024-04-12 10:30:00|11928.64|11928.64|11926.49|11926.49|11928.87|11928.87|11926.49|11926.49|0
1712918100000|2024-04-12 10:35:00|11925.7|11925.7|11924.84|11924.84|11927.22|11927.22|11922.11|11922.11|0
1712918400000|2024-04-12 10:40:00|11924.31|11924.31|11921.93|11921.93|11924.31|11924.31|11921.93|11921.93|0
1712918700000|2024-04-12 10:45:00|11922.37|11922.37|11920.34|11920.34|11922.37|11922.37|11918.19|11918.19|0
1712919000000|2024-04-12 10:50:00|11919.99|11919.99|11905.29|11905.29|11919.99|11919.99|11899.5|11899.5|0
1712919300000|2024-04-12 10:55:00|11902.91|11902.91|11907.49|11907.49|11908.18|11908.18|11902.73|11902.73|0
1712919600000|2024-04-12 11:00:00|11905.11|11905.11|11911.19|11911.19|11911.38|11911.38|11904.68|11904.68|0
1712919900000|2024-04-12 11:05:00|11910.84|11910.84|11909.25|11909.25|11911.63|11911.63|11909.25|11909.25|0
1712920200000|2024-04-12 11:10:00|11908.9|11908.9|11907.12|11907.12|11909.23|11909.23|11906.84|11906.84|0
1712920500000|2024-04-12 11:15:00|11906.78|11906.78|11904.02|11904.02|11907.12|11907.12|11903.87|11903.87|0
1712920800000|2024-04-12 11:20:00|11903.76|11903.76|11919.2|11919.2|11919.2|11919.2|11902.73|11902.73|0
1712921100000|2024-04-12 11:25:00|11919.89|11919.89|11927.02|11927.02|11927.71|11927.71|11919.89|11919.89|0
1712921400000|2024-04-12 11:30:00|11926.79|11926.79|11920.81|11920.81|11926.79|11926.79|11920.81|11920.81|0
1712921700000|2024-04-12 11:35:00|11923.2|11923.2|11923.98|11923.98|11923.98|11923.98|11923.2|11923.2|0
1712922000000|2024-04-12 11:40:00|11924.24|11924.24|11924.82|11924.82|11924.82|11924.82|11924.24|11924.24|0
1712922300000|2024-04-12 11:45:00|11925.34|11925.34|11934.19|11934.19|11934.45|11934.45|11925.34|11925.34|0
1712922600000|2024-04-12 11:50:00|11934.98|11934.98|11934.17|11934.17|11935.46|11935.46|11933.89|11933.89|0
1712922900000|2024-04-12 11:55:00|11934.44|11934.44|11938.61|11938.61|11940.76|11940.76|11934.44|11934.44|0
1712923200000|2024-04-12 12:00:00|11937.56|11937.56|11936.15|11936.15|11943.64|11943.64|11936.15|11936.15|0
1712923500000|2024-04-12 12:05:00|11935.1|11935.1|11924.04|11924.04|11935.1|11935.1|11924.04|11924.04|0
1712923800000|2024-04-12 12:10:00|11924.38|11924.38|11929.95|11929.95|11933.02|11933.02|11924.38|11924.38|0
1712924100000|2024-04-12 12:15:00|11930.21|11930.21|11934.93|11934.93|11936.97|11936.97|11930.21|11930.21|0
1712924400000|2024-04-12 12:20:00|11932.02|11932.02|11928.89|11928.89|11932.02|11932.02|11928.11|11928.11|0
1712924700000|2024-04-12 12:25:00|11928.46|11928.46|11927.91|11927.91|11931.13|11931.13|11927.91|11927.91|0
1712925000000|2024-04-12 12:30:00|11927.65|11927.65|11929.59|11929.59|11930.05|11930.05|11918.78|11918.78|0
1712925300000|2024-04-12 12:35:00|11931.97|11931.97|11927.15|11927.15|11935.21|11935.21|11927.15|11927.15|0
1712925600000|2024-04-12 12:40:00|11926.81|11926.81|11912.32|11912.32|11927.41|11927.41|11912.32|11912.32|0
1712925900000|2024-04-12 12:45:00|11914.71|11914.71|11917.29|11917.29|11920.16|11920.16|11912.6|11912.6|0
1712926200000|2024-04-12 12:50:00|11914.91|11914.91|11911.88|11911.88|11916.07|11916.07|11906.77|11906.77|0
1712926500000|2024-04-12 12:55:00|11912.14|11912.14|11899.62|11899.62|11913.24|11913.24|11897.02|11897.02|0
1712926800000|2024-04-12 13:00:00|11897.23|11897.23|11893.63|11893.63|11897.23|11897.23|11883.71|11883.71|0
1712927100000|2024-04-12 13:05:00|11893.19|11893.19|11891.81|11891.81|11893.77|11893.77|11886.7|11886.7|0
1712927400000|2024-04-12 13:10:00|11891.47|11891.47|11888.98|11888.98|11891.47|11891.47|11878.01|11878.01|0
1712927700000|2024-04-12 13:15:00|11889.77|11889.77|11892.75|11892.75|11900.6|11900.6|11889.77|11889.77|0
1712928000000|2024-04-12 13:20:00|11893.01|11893.01|11889.19|11889.19|11895.43|11895.43|11889.19|11889.19|0
1712928300000|2024-04-12 13:25:00|11889.45|11889.45|11884.59|11884.59|11889.45|11889.45|11884.59|11884.59|0
1712928600000|2024-04-12 13:30:00|11882.21|11882.21|11895.79|11895.79|11897.32|11897.32|11879.88|11879.88|0
1712928900000|2024-04-12 13:35:00|11896.92|11896.92|11903.18|11903.18|11904.87|11904.87|11891.55|11891.55|0
1712929200000|2024-04-12 13:40:00|11902.4|11902.4|11905.47|11905.47|11908.98|11908.98|11902.05|11902.05|0
1712929500000|2024-04-12 13:45:00|11905.24|11905.24|11894.7|11894.7|11906.17|11906.17|11894.7|11894.7|0
1712929800000|2024-04-12 13:50:00|11894.27|11894.27|11884.01|11884.01|11900.89|11900.89|11884.01|11884.01|0
1712930100000|2024-04-12 13:55:00|11886.4|11886.4|11891.65|11891.65|11891.65|11891.65|11880.68|11880.68|0
1712930400000|2024-04-12 14:00:00|11890.08|11890.08|11871.3|11871.3|11890.08|11890.08|11869.9|11869.9|0
1712930700000|2024-04-12 14:05:00|11870.51|11870.51|11855.15|11855.15|11875.04|11875.04|11851.81|11851.81|0
1712931000000|2024-04-12 14:10:00|11855.5|11855.5|11863.55|11863.55|11863.55|11863.55|11851.2|11851.2|0
1712931300000|2024-04-12 14:15:00|11863.9|11863.9|11872.59|11872.59|11873.02|11873.02|11856.14|11856.14|0
1712931600000|2024-04-12 14:20:00|11872.85|11872.85|11891.1|11891.1|11891.94|11891.94|11872.85|11872.85|0
1712931900000|2024-04-12 14:25:00|11893.48|11893.48|11874.72|11874.72|11894.85|11894.85|11874.4|11874.4|0
1712932200000|2024-04-12 14:30:00|11874.14|11874.14|11867.39|11867.39|11878.39|11878.39|11867.39|11867.39|0
1712932500000|2024-04-12 14:35:00|11866.02|11866.02|11867.96|11867.96|11868.42|11868.42|11862.78|11862.78|0
1712932800000|2024-04-12 14:40:00|11865.58|11865.58|11861.03|11861.03|11872.25|11872.25|11860.34|11860.34|0
1712933100000|2024-04-12 14:45:00|11860.77|11860.77|11856.89|11856.89|11862.47|11862.47|11854.51|11854.51|0
1712933400000|2024-04-12 14:50:00|11854.51|11854.51|11852.49|11852.49|11854.51|11854.51|11841.37|11841.37|0
1712933700000|2024-04-12 14:55:00|11852.23|11852.23|11849.98|11849.98|11859.82|11859.82|11849.98|11849.98|0
1712934000000|2024-04-12 15:00:00|11849.91|11849.91|11852.06|11852.06|11852.89|11852.89|11848.5|11848.5|0
1712934300000|2024-04-12 15:05:00|11849.68|11849.68|11845.06|11845.06|11849.76|11849.76|11844.21|11844.21|0
1712934600000|2024-04-12 15:10:00|11844.92|11844.92|11840.6|11840.6|11845.88|11845.88|11840.6|11840.6|0
1712934900000|2024-04-12 15:15:00|11840.25|11840.25|11851.13|11851.13|11852.06|11852.06|11839.93|11839.93|0
1712935200000|2024-04-12 15:20:00|11850.98|11850.98|11853.18|11853.18|11857.36|11857.36|11850.98|11850.98|0
1712935500000|2024-04-12 15:25:00|11851.46|11851.46|11856.4|11856.4|11856.4|11856.4|11844.75|11844.75|0
1713165300000|2024-04-15 07:15:00|11858.4|11858.4|11835.49|11835.49|11858.4|11858.4|11831.09|11831.09|0
1713165600000|2024-04-15 07:20:00|11837.87|11837.87|11838.5|11838.5|11850.86|11850.86|11835.59|11835.59|0
1713165900000|2024-04-15 07:25:00|11836.12|11836.12|11859.14|11859.14|11860.32|11860.32|11836.12|11836.12|0
1713166200000|2024-04-15 07:30:00|11861.52|11861.52|11841.04|11841.04|11864.43|11864.43|11839.49|11839.49|0
1713166500000|2024-04-15 07:35:00|11840.78|11840.78|11852.78|11852.78|11852.78|11852.78|11840.08|11840.08|0
1713166800000|2024-04-15 07:40:00|11850.4|11850.4|11853.79|11853.79|11860.11|11860.11|11850.24|11850.24|0
1713167100000|2024-04-15 07:45:00|11851.41|11851.41|11860.58|11860.58|11862.96|11862.96|11850.58|11850.58|0
1713167400000|2024-04-15 07:50:00|11859.89|11859.89|11864.88|11864.88|11865.02|11865.02|11859.89|11859.89|0
1713167700000|2024-04-15 07:55:00|11864.95|11864.95|11870.89|11870.89|11870.89|11870.89|11862.53|11862.53|0
1713168000000|2024-04-15 08:00:00|11871.23|11871.23|11866.56|11866.56|11873.79|11873.79|11866.56|11866.56|0
1713168300000|2024-04-15 08:05:00|11864.18|11864.18|11849.12|11849.12|11864.18|11864.18|11849.12|11849.12|0
1713168600000|2024-04-15 08:10:00|11848.43|11848.43|11855.33|11855.33|11857.03|11857.03|11846.13|11846.13|0
1713168900000|2024-04-15 08:15:00|11855.86|11855.86|11853.12|11853.12|11861.21|11861.21|11852.88|11852.88|0
1713169200000|2024-04-15 08:20:00|11850.74|11850.74|11862.59|11862.59|11862.59|11862.59|11849.46|11849.46|0
1713169500000|2024-04-15 08:25:00|11860.21|11860.21|11858.56|11858.56|11860.73|11860.73|11853.97|11853.97|0
1713169800000|2024-04-15 08:30:00|11858.91|11858.91|11871.31|11871.31|11871.31|11871.31|11856|11856|0
1713170100000|2024-04-15 08:35:00|11871.66|11871.66|11877.57|11877.57|11879.69|11879.69|11871.66|11871.66|0
1713170400000|2024-04-15 08:40:00|11877.31|11877.31|11877.7|11877.7|11882.12|11882.12|11877.31|11877.31|0
1713170700000|2024-04-15 08:45:00|11877.27|11877.27|11869.92|11869.92|11877.27|11877.27|11867.54|11867.54|0
1713171000000|2024-04-15 08:50:00|11869.66|11869.66|11877.07|11877.07|11879.45|11879.45|11862.91|11862.91|0
1713171300000|2024-04-15 08:55:00|11877.41|11877.41|11878.38|11878.38|11880.49|11880.49|11874.35|11874.35|0
1713171600000|2024-04-15 09:00:00|11877.95|11877.95|11883.63|11883.63|11886.57|11886.57|11873.19|11873.19|0
1713171900000|2024-04-15 09:05:00|11880.98|11880.98|11886.09|11886.09|11886.09|11886.09|11879.11|11879.11|0
1713172200000|2024-04-15 09:10:00|11886.43|11886.43|11875.81|11875.81|11886.61|11886.61|11875.81|11875.81|0
1713172500000|2024-04-15 09:15:00|11875.54|11875.54|11882.46|11882.46|11886.49|11886.49|11875.54|11875.54|0
1713172800000|2024-04-15 09:20:00|11883.14|11883.14|11895.57|11895.57|11895.57|11895.57|11883.14|11883.14|0
1713173100000|2024-04-15 09:25:00|11895.91|11895.91|11905.55|11905.55|11907.93|11907.93|11895.83|11895.83|0
1713173400000|2024-04-15 09:30:00|11904.76|11904.76|11888.52|11888.52|11907.15|11907.15|11884.1|11884.1|0
1713173700000|2024-04-15 09:35:00|11886.14|11886.14|11900.28|11900.28|11900.28|11900.28|11886.14|11886.14|0
1713174000000|2024-04-15 09:40:00|11897.9|11897.9|11901.33|11901.33|11901.33|11901.33|11897.9|11897.9|0
1713174300000|2024-04-15 09:45:00|11902.38|11902.38|11905.89|11905.89|11907.96|11907.96|11902.38|11902.38|0
1713174600000|2024-04-15 09:50:00|11905.1|11905.1|11889.67|11889.67|11905.1|11905.1|11889.67|11889.67|0
1713174900000|2024-04-15 09:55:00|11887.03|11887.03|11898.72|11898.72|11901.1|11901.1|11887.03|11887.03|0
1713175200000|2024-04-15 10:00:00|11899.5|11899.5|11904.22|11904.22|11906.02|11906.02|11899.5|11899.5|0
1713175500000|2024-04-15 10:05:00|11904.57|11904.57|11906.27|11906.27|11908.83|11908.83|11903.98|11903.98|0
1713175800000|2024-04-15 10:10:00|11907.32|11907.32|11908.03|11908.03|11908.38|11908.38|11902.9|11902.9|0
1713176100000|2024-04-15 10:15:00|11905.65|11905.65|11907.28|11907.28|11907.77|11907.77|11903.01|11903.01|0
1713176400000|2024-04-15 10:20:00|11904.9|11904.9|11904.94|11904.94|11908.61|11908.61|11902.56|11902.56|0
1713176700000|2024-04-15 10:25:00|11902.56|11902.56|11903.38|11903.38|11905.46|11905.46|11900.7|11900.7|0
1713177000000|2024-04-15 10:30:00|11905.76|11905.76|11914.44|11914.44|11914.44|11914.44|11905.76|11905.76|0
1713177300000|2024-04-15 10:35:00|11912.06|11912.06|11911.2|11911.2|11912.06|11912.06|11906|11906|0
1713177600000|2024-04-15 10:40:00|11908.82|11908.82|11905.15|11905.15|11909.16|11909.16|11903.53|11903.53|0
1713177900000|2024-04-15 10:45:00|11902.77|11902.77|11907.97|11907.97|11910.79|11910.79|11902.77|11902.77|0
1713178200000|2024-04-15 10:50:00|11908.23|11908.23|11905.85|11905.85|11910.85|11910.85|11905.85|11905.85|0
1713178500000|2024-04-15 10:55:00|11904.98|11904.98|11897.7|11897.7|11904.98|11904.98|11894.88|11894.88|0
1713178800000|2024-04-15 11:00:00|11895.31|11895.31|11896.49|11896.49|11902.8|11902.8|11895.31|11895.31|0
1713179100000|2024-04-15 11:05:00|11896.75|11896.75|11898.04|11898.04|11901.77|11901.77|11896.75|11896.75|0
1713179400000|2024-04-15 11:10:00|11895.65|11895.65|11894.32|11894.32|11899.08|11899.08|11894.32|11894.32|0
1713179700000|2024-04-15 11:15:00|11894.66|11894.66|11903.7|11903.7|11903.7|11903.7|11894.66|11894.66|0
1713180000000|2024-04-15 11:20:00|11903.94|11903.94|11903.94|11903.94|11903.94|11903.94|11903.25|11903.25|0
1713180300000|2024-04-15 11:25:00|11904.46|11904.46|11910.38|11910.38|11910.38|11910.38|11904.46|11904.46|0
1713180600000|2024-04-15 11:30:00|11911.06|11911.06|11911.58|11911.58|11912.93|11912.93|11910.16|11910.16|0
1713180900000|2024-04-15 11:35:00|11911.81|11911.81|11919.86|11919.86|11919.91|11919.91|11911.81|11911.81|0
1713181200000|2024-04-15 11:40:00|11919.39|11919.39|11925.87|11925.87|11925.87|11925.87|11919.13|11919.13|0
1713181500000|2024-04-15 11:45:00|11928.26|11928.26|11936.06|11936.06|11939.86|11939.86|11928.26|11928.26|0
1713181800000|2024-04-15 11:50:00|11936.5|11936.5|11938.27|11938.27|11938.62|11938.62|11936.23|11936.23|0
1713182100000|2024-04-15 11:55:00|11935.89|11935.89|11943.56|11943.56|11944.05|11944.05|11935.89|11935.89|0
1713182400000|2024-04-15 12:00:00|11945.94|11945.94|11948.9|11948.9|11951.28|11951.28|11945.94|11945.94|0
1713182700000|2024-04-15 12:05:00|11949.24|11949.24|11954.79|11954.79|11955.74|11955.74|11949.24|11949.24|0
1713183000000|2024-04-15 12:10:00|11955.02|11955.02|11955.01|11955.01|11955.02|11955.02|11954.32|11954.32|0
1713183300000|2024-04-15 12:15:00|11954.75|11954.75|11945.49|11945.49|11955.09|11955.09|11945.49|11945.49|0
1713183600000|2024-04-15 12:20:00|11945.72|11945.72|11953.03|11953.03|11953.03|11953.03|11945.25|11945.25|0
1713183900000|2024-04-15 12:25:00|11954.42|11954.42|11953.19|11953.19|11954.58|11954.58|11953.19|11953.19|0
1713184200000|2024-04-15 12:30:00|11950.8|11950.8|11964.5|11964.5|11964.5|11964.5|11950.46|11950.46|0
1713184500000|2024-04-15 12:35:00|11964.73|11964.73|11963.77|11963.77|11974.23|11974.23|11963.77|11963.77|0
1713184800000|2024-04-15 12:40:00|11966.15|11966.15|11970.21|11970.21|11970.74|11970.74|11966.15|11966.15|0
1713185100000|2024-04-15 12:45:00|11969.75|11969.75|11966.89|11966.89|11975.56|11975.56|11966.19|11966.19|0
1713185400000|2024-04-15 12:50:00|11967.23|11967.23|11970.05|11970.05|11970.05|11970.05|11966.54|11966.54|0
1713185700000|2024-04-15 12:55:00|11969.61|11969.61|11968.58|11968.58|11973.48|11973.48|11967.71|11967.71|0
1713186000000|2024-04-15 13:00:00|11968.84|11968.84|11972.32|11972.32|11978.58|11978.58|11968.84|11968.84|0
1713186300000|2024-04-15 13:05:00|11971.54|11971.54|11969.87|11969.87|11973.98|11973.98|11968.83|11968.83|0
1713186600000|2024-04-15 13:10:00|11969.53|11969.53|11972.08|11972.08|11972.08|11972.08|11967.81|11967.81|0
1713186900000|2024-04-15 13:15:00|11971.64|11971.64|11977.86|11977.86|11978.09|11978.09|11971.64|11971.64|0
1713187200000|2024-04-15 13:20:00|11978.21|11978.21|11973.92|11973.92|11988.27|11988.27|11973.92|11973.92|0
1713187500000|2024-04-15 13:25:00|11972.7|11972.7|11967.27|11967.27|11981.35|11981.35|11964.89|11964.89|0
1713187800000|2024-04-15 13:30:00|11966.84|11966.84|11961.22|11961.22|11971.18|11971.18|11958.78|11958.78|0
1713188100000|2024-04-15 13:35:00|11963.86|11963.86|11972.94|11972.94|11975.58|11975.58|11961.48|11961.48|0
1713188400000|2024-04-15 13:40:00|11970.56|11970.56|11982.7|11982.7|11982.7|11982.7|11970.56|11970.56|0
1713188700000|2024-04-15 13:45:00|11980.32|11980.32|11975.6|11975.6|11981.37|11981.37|11970.16|11970.16|0
1713189000000|2024-04-15 13:50:00|11975.53|11975.53|11981.36|11981.36|11983.91|11983.91|11973.14|11973.14|0
1713189300000|2024-04-15 13:55:00|11978.97|11978.97|11968.58|11968.58|11978.97|11978.97|11968.58|11968.58|0
1713189600000|2024-04-15 14:00:00|11970.96|11970.96|11973|11973|11980.75|11980.75|11967.45|11967.45|0
1713189900000|2024-04-15 14:05:00|11970.61|11970.61|11959.91|11959.91|11970.61|11970.61|11959.82|11959.82|0
1713190200000|2024-04-15 14:10:00|11960.17|11960.17|11954.45|11954.45|11960.17|11960.17|11947.14|11947.14|0
1713190500000|2024-04-15 14:15:00|11952.07|11952.07|11964.52|11964.52|11971.12|11971.12|11952.07|11952.07|0
1713190800000|2024-04-15 14:20:00|11965.05|11965.05|11952.03|11952.03|11965.48|11965.48|11951.79|11951.79|0
1713191100000|2024-04-15 14:25:00|11949.64|11949.64|11929.72|11929.72|11949.64|11949.64|11927.11|11927.11|0
1713191400000|2024-04-15 14:30:00|11927.34|11927.34|11925.13|11925.13|11931.67|11931.67|11922.57|11922.57|0
1713191700000|2024-04-15 14:35:00|11922.75|11922.75|11906.45|11906.45|11922.75|11922.75|11905.08|11905.08|0
1713192000000|2024-04-15 14:40:00|11906.71|11906.71|11910.48|11910.48|11911.25|11911.25|11902.2|11902.2|0
1713192300000|2024-04-15 14:45:00|11908.1|11908.1|11906.77|11906.77|11910|11910|11900.43|11900.43|0
1713192600000|2024-04-15 14:50:00|11904.39|11904.39|11890.5|11890.5|11906.77|11906.77|11888.05|11888.05|0
1713192900000|2024-04-15 14:55:00|11890.07|11890.07|11888.48|11888.48|11894|11894|11887.48|11887.48|0
1713193200000|2024-04-15 15:00:00|11887.96|11887.96|11885.09|11885.09|11891.99|11891.99|11885.09|11885.09|0
1713193500000|2024-04-15 15:05:00|11884.83|11884.83|11894.64|11894.64|11898.41|11898.41|11882.31|11882.31|0
1713193800000|2024-04-15 15:10:00|11897.02|11897.02|11908.32|11908.32|11911.92|11911.92|11889.76|11889.76|0
1713194100000|2024-04-15 15:15:00|11908.06|11908.06|11897.99|11897.99|11908.06|11908.06|11894.57|11894.57|0
1713194400000|2024-04-15 15:20:00|11898.25|11898.25|11894.38|11894.38|11898.95|11898.95|11894.12|11894.12|0
1713194700000|2024-04-15 15:25:00|11894.91|11894.91|11903.53|11903.53|11906.55|11906.55|11892.09|11892.09|0
1713251700000|2024-04-16 07:15:00|11683.45|11683.45|11706.73|11706.73|11713.35|11713.35|11675.84|11675.84|0
1713252000000|2024-04-16 07:20:00|11709.45|11709.45|11710.9|11710.9|11720.83|11720.83|11707.44|11707.44|0
1713252300000|2024-04-16 07:25:00|11708.52|11708.52|11713.05|11713.05|11718.91|11718.91|11707.09|11707.09|0
1713252600000|2024-04-16 07:30:00|11712.79|11712.79|11715.44|11715.44|11715.44|11715.44|11703.42|11703.42|0
1713252900000|2024-04-16 07:35:00|11715.78|11715.78|11715.91|11715.91|11717.53|11717.53|11704.33|11704.33|0
1713253200000|2024-04-16 07:40:00|11715.73|11715.73|11730.28|11730.28|11730.28|11730.28|11706.84|11706.84|0
1713253500000|2024-04-16 07:45:00|11727.9|11727.9|11713.68|11713.68|11727.9|11727.9|11710.96|11710.96|0
1713253800000|2024-04-16 07:50:00|11713.95|11713.95|11718.2|11718.2|11718.2|11718.2|11707.41|11707.41|0
1713254100000|2024-04-16 07:55:00|11718.46|11718.46|11728.92|11728.92|11736.45|11736.45|11718.2|11718.2|0
1713254400000|2024-04-16 08:00:00|11729.27|11729.27|11718.23|11718.23|11729.27|11729.27|11709.38|11709.38|0
1713254700000|2024-04-16 08:05:00|11717.71|11717.71|11724.99|11724.99|11727.37|11727.37|11711.16|11711.16|0
1713255000000|2024-04-16 08:10:00|11722.6|11722.6|11727.74|11727.74|11739.31|11739.31|11719.91|11719.91|0
1713255300000|2024-04-16 08:15:00|11725.36|11725.36|11709.65|11709.65|11725.36|11725.36|11707.92|11707.92|0
1713255600000|2024-04-16 08:20:00|11709.39|11709.39|11703.89|11703.89|11713.63|11713.63|11701.51|11701.51|0
1713255900000|2024-04-16 08:25:00|11699.12|11699.12|11714.63|11714.63|11718.45|11718.45|11699.12|11699.12|0
1713256200000|2024-04-16 08:30:00|11712.25|11712.25|11711.91|11711.91|11716.16|11716.16|11704.71|11704.71|0
1713256500000|2024-04-16 08:35:00|11714.29|11714.29|11718.31|11718.31|11721.68|11721.68|11712.55|11712.55|0
1713256800000|2024-04-16 08:40:00|11720.05|11720.05|11711.53|11711.53|11721.1|11721.1|11710.99|11710.99|0
1713257100000|2024-04-16 08:45:00|11711.01|11711.01|11718.64|11718.64|11719.07|11719.07|11710.3|11710.3|0
1713257400000|2024-04-16 08:50:00|11718.37|11718.37|11721.75|11721.75|11723.8|11723.8|11715.39|11715.39|0
1713257700000|2024-04-16 08:55:00|11721.28|11721.28|11726.94|11726.94|11733.05|11733.05|11721.28|11721.28|0
1713258000000|2024-04-16 09:00:00|11726.55|11726.55|11720.54|11720.54|11726.55|11726.55|11709.87|11709.87|0
1713258300000|2024-04-16 09:05:00|11722.93|11722.93|11730.27|11730.27|11735.09|11735.09|11722.93|11722.93|0
1713258600000|2024-04-16 09:10:00|11730.96|11730.96|11711.88|11711.88|11730.96|11730.96|11711.18|11711.18|0
1713258900000|2024-04-16 09:15:00|11711.2|11711.2|11702.79|11702.79|11712.24|11712.24|11702.79|11702.79|0
1713259200000|2024-04-16 09:20:00|11702.62|11702.62|11697.53|11697.53|11709|11709|11695.15|11695.15|0
1713259500000|2024-04-16 09:25:00|11699.92|11699.92|11707.88|11707.88|11712.7|11712.7|11699.51|11699.51|0
1713259800000|2024-04-16 09:30:00|11710.26|11710.26|11701.28|11701.28|11711.73|11711.73|11701.28|11701.28|0
1713260100000|2024-04-16 09:35:00|11700.94|11700.94|11704.41|11704.41|11706.39|11706.39|11696.38|11696.38|0
1713260400000|2024-04-16 09:40:00|11703.62|11703.62|11700.27|11700.27|11704.2|11704.2|11700.27|11700.27|0
1713260700000|2024-04-16 09:45:00|11700.61|11700.61|11701.07|11701.07|11704.15|11704.15|11697.08|11697.08|0
1713261000000|2024-04-16 09:50:00|11700.81|11700.81|11691.92|11691.92|11702.84|11702.84|11691.39|11691.39|0
1713261300000|2024-04-16 09:55:00|11689.54|11689.54|11687.27|11687.27|11694.3|11694.3|11680.47|11680.47|0
1713261600000|2024-04-16 10:00:00|11692.04|11692.04|11692.58|11692.58|11695.73|11695.73|11689.48|11689.48|0
1713261900000|2024-04-16 10:05:00|11692.92|11692.92|11694.84|11694.84|11695.82|11695.82|11688.5|11688.5|0
1713262200000|2024-04-16 10:10:00|11697.23|11697.23|11718.4|11718.4|11718.4|11718.4|11697.23|11697.23|0
1713262500000|2024-04-16 10:15:00|11718.66|11718.66|11720.12|11720.12|11722.68|11722.68|11716.62|11716.62|0
1713262800000|2024-04-16 10:20:00|11717.56|11717.56|11706.5|11706.5|11717.91|11717.91|11706.15|11706.15|0
1713263100000|2024-04-16 10:25:00|11706.16|11706.16|11722.26|11722.26|11722.26|11722.26|11706.16|11706.16|0
1713263400000|2024-04-16 10:30:00|11719.87|11719.87|11733.97|11733.97|11736.35|11736.35|11719.27|11719.27|0
1713263700000|2024-04-16 10:35:00|11736.35|11736.35|11741.84|11741.84|11747.04|11747.04|11735.57|11735.57|0
1713264000000|2024-04-16 10:40:00|11744.22|11744.22|11753.65|11753.65|11753.65|11753.65|11743.52|11743.52|0
1713264300000|2024-04-16 10:45:00|11753.91|11753.91|11752.71|11752.71|11757.82|11757.82|11750.33|11750.33|0
1713264600000|2024-04-16 10:50:00|11752.48|11752.48|11758.23|11758.23|11763.08|11763.08|11752.48|11752.48|0
1713264900000|2024-04-16 10:55:00|11755.85|11755.85|11741.96|11741.96|11755.85|11755.85|11741.96|11741.96|0
1713265200000|2024-04-16 11:00:00|11746.72|11746.72|11754.42|11754.42|11754.42|11754.42|11742.03|11742.03|0
1713265500000|2024-04-16 11:05:00|11754.77|11754.77|11754.41|11754.41|11764.65|11764.65|11754.41|11754.41|0
1713265800000|2024-04-16 11:10:00|11754.18|11754.18|11753.13|11753.13|11757.67|11757.67|11749.88|11749.88|0
1713266100000|2024-04-16 11:15:00|11753.39|11753.39|11753.81|11753.81|11762.6|11762.6|11751.69|11751.69|0
1713266400000|2024-04-16 11:20:00|11756.19|11756.19|11750.99|11750.99|11758.57|11758.57|11746.63|11746.63|0
1713266700000|2024-04-16 11:25:00|11752.04|11752.04|11749.51|11749.51|11758.42|11758.42|11749.32|11749.32|0
1713267000000|2024-04-16 11:30:00|11749.68|11749.68|11755.12|11755.12|11755.12|11755.12|11747.49|11747.49|0
1713267300000|2024-04-16 11:35:00|11757.51|11757.51|11764.78|11764.78|11767.39|11767.39|11757.33|11757.33|0
1713267600000|2024-04-16 11:40:00|11764.61|11764.61|11770.32|11770.32|11774.82|11774.82|11762.99|11762.99|0
1713267900000|2024-04-16 11:45:00|11767.94|11767.94|11782.67|11782.67|11782.67|11782.67|11767.94|11767.94|0
1713268200000|2024-04-16 11:50:00|11785.05|11785.05|11783.87|11783.87|11786.32|11786.32|11780.63|11780.63|0
1713268500000|2024-04-16 11:55:00|11783.35|11783.35|11781.94|11781.94|11788.38|11788.38|11781.23|11781.23|0
1713268800000|2024-04-16 12:00:00|11781.59|11781.59|11784.56|11784.56|11790.68|11790.68|11780.81|11780.81|0
1713269100000|2024-04-16 12:05:00|11782.18|11782.18|11769.76|11769.76|11784.56|11784.56|11769.51|11769.51|0
1713269400000|2024-04-16 12:10:00|11769.42|11769.42|11772.59|11772.59|11776.62|11776.62|11769.42|11769.42|0
1713269700000|2024-04-16 12:15:00|11770.21|11770.21|11775.73|11775.73|11775.73|11775.73|11770.21|11770.21|0
1713270000000|2024-04-16 12:20:00|11775.99|11775.99|11758.5|11758.5|11775.99|11775.99|11758.15|11758.15|0
1713270300000|2024-04-16 12:25:00|11755.62|11755.62|11754.84|11754.84|11756.41|11756.41|11751.6|11751.6|0
1713270600000|2024-04-16 12:30:00|11755.53|11755.53|11749.76|11749.76|11760.36|11760.36|11743.04|11743.04|0
1713270900000|2024-04-16 12:35:00|11750.11|11750.11|11755.73|11755.73|11755.73|11755.73|11747.55|11747.55|0
1713271200000|2024-04-16 12:40:00|11756.07|11756.07|11765.78|11765.78|11766.29|11766.29|11756.07|11756.07|0
1713271500000|2024-04-16 12:45:00|11765.99|11765.99|11770.38|11770.38|11772.51|11772.51|11764.19|11764.19|0
1713271800000|2024-04-16 12:50:00|11770.91|11770.91|11771.25|11771.25|11774.75|11774.75|11770.91|11770.91|0
1713272100000|2024-04-16 12:55:00|11771.08|11771.08|11749.64|11749.64|11772.8|11772.8|11749.64|11749.64|0
1713272400000|2024-04-16 13:00:00|11749.9|11749.9|11754.41|11754.41|11763.28|11763.28|11749.9|11749.9|0
1713272700000|2024-04-16 13:05:00|11754.67|11754.67|11755.87|11755.87|11757.06|11757.06|11750.16|11750.16|0
1713273000000|2024-04-16 13:10:00|11753.49|11753.49|11751.63|11751.63|11753.75|11753.75|11747.95|11747.95|0
1713273300000|2024-04-16 13:15:00|11751.45|11751.45|11734.87|11734.87|11751.45|11751.45|11734.87|11734.87|0
1713273600000|2024-04-16 13:20:00|11734.69|11734.69|11730.92|11730.92|11734.69|11734.69|11728.97|11728.97|0
1713273900000|2024-04-16 13:25:00|11730.66|11730.66|11723.05|11723.05|11731.79|11731.79|11720.75|11720.75|0
1713274200000|2024-04-16 13:30:00|11725.43|11725.43|11724.02|11724.02|11733.27|11733.27|11715.86|11715.86|0
1713274500000|2024-04-16 13:35:00|11721.46|11721.46|11721.08|11721.08|11735.25|11735.25|11711.22|11711.22|0
1713274800000|2024-04-16 13:40:00|11718.69|11718.69|11695.57|11695.57|11721.1|11721.1|11692.41|11692.41|0
1713275100000|2024-04-16 13:45:00|11695.49|11695.49|11676.52|11676.52|11696.19|11696.19|11669.94|11669.94|0
1713275400000|2024-04-16 13:50:00|11678.9|11678.9|11687.09|11687.09|11692.36|11692.36|11678.9|11678.9|0
1713275700000|2024-04-16 13:55:00|11686.75|11686.75|11694.28|11694.28|11703.6|11703.6|11685.79|11685.79|0
1713276000000|2024-04-16 14:00:00|11693.08|11693.08|11697.81|11697.81|11701.08|11701.08|11691.49|11691.49|0
1713276300000|2024-04-16 14:05:00|11697.58|11697.58|11708.73|11708.73|11708.99|11708.99|11688.84|11688.84|0
1713276600000|2024-04-16 14:10:00|11706.35|11706.35|11704.19|11704.19|11710.77|11710.77|11701.46|11701.46|0
1713276900000|2024-04-16 14:15:00|11703.84|11703.84|11698.73|11698.73|11709.86|11709.86|11697.51|11697.51|0
1713277200000|2024-04-16 14:20:00|11701.81|11701.81|11697.53|11697.53|11707.76|11707.76|11694.63|11694.63|0
1713277500000|2024-04-16 14:25:00|11695.15|11695.15|11686.01|11686.01|11700.77|11700.77|11686.01|11686.01|0
1713277800000|2024-04-16 14:30:00|11686.35|11686.35|11698.09|11698.09|11700.57|11700.57|11685.78|11685.78|0
1713278100000|2024-04-16 14:35:00|11698.44|11698.44|11693.12|11693.12|11700.38|11700.38|11687.58|11687.58|0
1713278400000|2024-04-16 14:40:00|11693.47|11693.47|11699.48|11699.48|11701.87|11701.87|11684.36|11684.36|0
1713278700000|2024-04-16 14:45:00|11699.14|11699.14|11687.48|11687.48|11699.14|11699.14|11683.32|11683.32|0
1713279000000|2024-04-16 14:50:00|11687.3|11687.3|11689.51|11689.51|11691.98|11691.98|11674.45|11674.45|0
1713279300000|2024-04-16 14:55:00|11691.89|11691.89|11668.88|11668.88|11692.55|11692.55|11668.88|11668.88|0
1713279600000|2024-04-16 15:00:00|11668.71|11668.71|11696.91|11696.91|11696.91|11696.91|11667.75|11667.75|0
1713279900000|2024-04-16 15:05:00|11696.65|11696.65|11692.58|11692.58|11698.04|11698.04|11690.68|11690.68|0
1713280200000|2024-04-16 15:10:00|11692.32|11692.32|11690.51|11690.51|11694.62|11694.62|11686.74|11686.74|0
1713280500000|2024-04-16 15:15:00|11690.43|11690.43|11693.7|11693.7|11698.33|11698.33|11689.68|11689.68|0
1713280800000|2024-04-16 15:20:00|11694.05|11694.05|11691.51|11691.51|11694.05|11694.05|11687.31|11687.31|0
1713281100000|2024-04-16 15:25:00|11691.74|11691.74|11694.24|11694.24|11702.32|11702.32|11691.51|11691.51|0
1713338100000|2024-04-17 07:15:00|11717.12|11717.12|11723.5|11723.5|11735.58|11735.58|11706.72|11706.72|0
1713338400000|2024-04-17 07:20:00|11725.88|11725.88|11749.57|11749.57|11754.54|11754.54|11725.88|11725.88|0
1713338700000|2024-04-17 07:25:00|11754.34|11754.34|11776.05|11776.05|11777.91|11777.91|11742.59|11742.59|0
1713339000000|2024-04-17 07:30:00|11778.43|11778.43|11764.42|11764.42|11778.43|11778.43|11761.04|11761.04|0
1713339300000|2024-04-17 07:35:00|11764.07|11764.07|11761.61|11761.61|11764.07|11764.07|11751.22|11751.22|0
1713339600000|2024-04-17 07:40:00|11761.95|11761.95|11765.85|11765.85|11766.6|11766.6|11756.62|11756.62|0
1713339900000|2024-04-17 07:45:00|11766.29|11766.29|11768.42|11768.42|11771.05|11771.05|11758.24|11758.24|0
1713340200000|2024-04-17 07:50:00|11766.04|11766.04|11760.39|11760.39|11769.08|11769.08|11759.32|11759.32|0
1713340500000|2024-04-17 07:55:00|11760.92|11760.92|11761.32|11761.32|11763.76|11763.76|11757.76|11757.76|0
1713340800000|2024-04-17 08:00:00|11760.97|11760.97|11774.21|11774.21|11776.6|11776.6|11756.03|11756.03|0
1713341100000|2024-04-17 08:05:00|11771.83|11771.83|11771.49|11771.49|11773.87|11773.87|11763.83|11763.83|0
1713341400000|2024-04-17 08:10:00|11771.96|11771.96|11769.13|11769.13|11779.91|11779.91|11763.94|11763.94|0
1713341700000|2024-04-17 08:15:00|11766.75|11766.75|11782.92|11782.92|11782.92|11782.92|11764.37|11764.37|0
1713342000000|2024-04-17 08:20:00|11775.77|11775.77|11778.95|11778.95|11786.51|11786.51|11775.25|11775.25|0
1713342300000|2024-04-17 08:25:00|11781.34|11781.34|11782.28|11782.28|11787.57|11787.57|11779.91|11779.91|0
1713342600000|2024-04-17 08:30:00|11781.6|11781.6|11800.03|11800.03|11800.84|11800.84|11781.6|11781.6|0
1713342900000|2024-04-17 08:35:00|11799.5|11799.5|11789.24|11789.24|11799.5|11799.5|11788.8|11788.8|0
1713343200000|2024-04-17 08:40:00|11791.62|11791.62|11785.13|11785.13|11794|11794|11782.75|11782.75|0
1713343500000|2024-04-17 08:45:00|11784.78|11784.78|11783.59|11783.59|11788.08|11788.08|11778.82|11778.82|0
1713343800000|2024-04-17 08:50:00|11782.9|11782.9|11781.62|11781.62|11790.05|11790.05|11777.3|11777.3|0
1713344100000|2024-04-17 08:55:00|11786.38|11786.38|11791.68|11791.68|11792.03|11792.03|11785.04|11785.04|0
1713344400000|2024-04-17 09:00:00|11784.54|11784.54|11787.79|11787.79|11790.61|11790.61|11773.85|11773.85|0
1713344700000|2024-04-17 09:05:00|11790.17|11790.17|11796.53|11796.53|11796.71|11796.71|11786.92|11786.92|0
1713345000000|2024-04-17 09:10:00|11796.19|11796.19|11793.2|11793.2|11798.57|11798.57|11790.82|11790.82|0
1713345300000|2024-04-17 09:15:00|11792.97|11792.97|11796.79|11796.79|11796.79|11796.79|11787.71|11787.71|0
1713345600000|2024-04-17 09:20:00|11796.45|11796.45|11796.44|11796.44|11802.94|11802.94|11793.37|11793.37|0
1713345900000|2024-04-17 09:25:00|11796.18|11796.18|11784.42|11784.42|11796.18|11796.18|11784.42|11784.42|0
1713346200000|2024-04-17 09:30:00|11785.2|11785.2|11787.54|11787.54|11792.31|11792.31|11784.99|11784.99|0
1713346500000|2024-04-17 09:35:00|11787.89|11787.89|11794.84|11794.84|11794.84|11794.84|11787.89|11787.89|0
1713346800000|2024-04-17 09:40:00|11794.58|11794.58|11799.31|11799.31|11802.08|11802.08|11794.14|11794.14|0
1713347100000|2024-04-17 09:45:00|11801.7|11801.7|11806.19|11806.19|11807.23|11807.23|11801.7|11801.7|0
1713347400000|2024-04-17 09:50:00|11803.81|11803.81|11801.02|11801.02|11811.41|11811.41|11801.02|11801.02|0
1713347700000|2024-04-17 09:55:00|11801.16|11801.16|11804.11|11804.11|11804.21|11804.21|11795.12|11795.12|0
1713348000000|2024-04-17 10:00:00|11803.84|11803.84|11811.47|11811.47|11811.47|11811.47|11801.1|11801.1|0
1713348300000|2024-04-17 10:05:00|11811.65|11811.65|11813.33|11813.33|11813.51|11813.51|11810.6|11810.6|0
1713348600000|2024-04-17 10:10:00|11806.18|11806.18|11802.5|11802.5|11808.56|11808.56|11799.24|11799.24|0
1713348900000|2024-04-17 10:15:00|11800.11|11800.11|11812.59|11812.59|11814.98|11814.98|11800.11|11800.11|0
1713349200000|2024-04-17 10:20:00|11810.21|11810.21|11805.12|11805.12|11812.33|11812.33|11800.52|11800.52|0
1713349500000|2024-04-17 10:25:00|11807.51|11807.51|11806.77|11806.77|11808.47|11808.47|11805.41|11805.41|0
1713349800000|2024-04-17 10:30:00|11809.15|11809.15|11812.09|11812.09|11817.63|11817.63|11807.07|11807.07|0
1713350100000|2024-04-17 10:35:00|11809.71|11809.71|11824.63|11824.63|11824.63|11824.63|11809.71|11809.71|0
1713350400000|2024-04-17 10:40:00|11824.29|11824.29|11822.85|11822.85|11828.31|11828.31|11820.46|11820.46|0
1713350700000|2024-04-17 10:45:00|11820.46|11820.46|11821.57|11821.57|11826.09|11826.09|11818.08|11818.08|0
1713351000000|2024-04-17 10:50:00|11819.18|11819.18|11815.77|11815.77|11821.22|11821.22|11813.13|11813.13|0
1713351300000|2024-04-17 10:55:00|11813.39|11813.39|11804.13|11804.13|11813.99|11813.99|11803.35|11803.35|0
1713351600000|2024-04-17 11:00:00|11804.35|11804.35|11799.97|11799.97|11806.26|11806.26|11799.73|11799.73|0
1713351900000|2024-04-17 11:05:00|11797.59|11797.59|11795.81|11795.81|11798.98|11798.98|11795.81|11795.81|0
1713352200000|2024-04-17 11:10:00|11796.16|11796.16|11796.08|11796.08|11798.78|11798.78|11795.73|11795.73|0
1713352500000|2024-04-17 11:15:00|11798.46|11798.46|11797.13|11797.13|11800.84|11800.84|11797.13|11797.13|0
1713352800000|2024-04-17 11:20:00|11796.79|11796.79|11791.07|11791.07|11796.79|11796.79|11787.48|11787.48|0
1713353100000|2024-04-17 11:25:00|11788.69|11788.69|11791.14|11791.14|11792.01|11792.01|11784.19|11784.19|0
1713353400000|2024-04-17 11:30:00|11791.49|11791.49|11793.86|11793.86|11796.25|11796.25|11790.53|11790.53|0
1713353700000|2024-04-17 11:35:00|11791.48|11791.48|11784.21|11784.21|11791.48|11791.48|11784.21|11784.21|0
1713354000000|2024-04-17 11:40:00|11784.55|11784.55|11782.3|11782.3|11784.55|11784.55|11776.83|11776.83|0
1713354300000|2024-04-17 11:45:00|11782.82|11782.82|11801.29|11801.29|11801.64|11801.64|11779.65|11779.65|0
1713354600000|2024-04-17 11:50:00|11803.68|11803.68|11800.26|11800.26|11803.68|11803.68|11800.26|11800.26|0
1713354900000|2024-04-17 11:55:00|11797.87|11797.87|11801.09|11801.09|11801.09|11801.09|11790.17|11790.17|0
1713355200000|2024-04-17 12:00:00|11801.61|11801.61|11790.65|11790.65|11803.21|11803.21|11788.09|11788.09|0
1713355500000|2024-04-17 12:05:00|11791.18|11791.18|11792.88|11792.88|11798.71|11798.71|11791.18|11791.18|0
1713355800000|2024-04-17 12:10:00|11790.5|11790.5|11780.73|11780.73|11790.5|11790.5|11779.9|11779.9|0
1713356100000|2024-04-17 12:15:00|11783.11|11783.11|11793.91|11793.91|11793.91|11793.91|11783.11|11783.11|0
1713356400000|2024-04-17 12:20:00|11793.39|11793.39|11775.78|11775.78|11793.39|11793.39|11775.78|11775.78|0
1713356700000|2024-04-17 12:25:00|11774.85|11774.85|11777.34|11777.34|11777.87|11777.87|11770.26|11770.26|0
1713357000000|2024-04-17 12:30:00|11777.52|11777.52|11780.87|11780.87|11781.02|11781.02|11777.29|11777.29|0
1713357300000|2024-04-17 12:35:00|11781.92|11781.92|11799.77|11799.77|11800|11800|11781.66|11781.66|0
1713357600000|2024-04-17 12:40:00|11799.42|11799.42|11805.41|11805.41|11805.94|11805.94|11798.9|11798.9|0
1713357900000|2024-04-17 12:45:00|11805.15|11805.15|11808.4|11808.4|11811.57|11811.57|11805.15|11805.15|0
1713358200000|2024-04-17 12:50:00|11808.14|11808.14|11809.75|11809.75|11811.21|11811.21|11808.14|11808.14|0
1713358500000|2024-04-17 12:55:00|11810.1|11810.1|11812.09|11812.09|11813.77|11813.77|11810.1|11810.1|0
1713358800000|2024-04-17 13:00:00|11812.3|11812.3|11811.83|11811.83|11817.19|11817.19|11811.83|11811.83|0
1713359100000|2024-04-17 13:05:00|11812|11812|11804.11|11804.11|11812|11812|11804.11|11804.11|0
1713359400000|2024-04-17 13:10:00|11803.93|11803.93|11812.92|11812.92|11812.92|11812.92|11803.7|11803.7|0
1713359700000|2024-04-17 13:15:00|11813.07|11813.07|11822.04|11822.04|11822.04|11822.04|11807.41|11807.41|0
1713360000000|2024-04-17 13:20:00|11822.38|11822.38|11821.16|11821.16|11824.49|11824.49|11821.16|11821.16|0
1713360300000|2024-04-17 13:25:00|11818.78|11818.78|11819.44|11819.44|11823.7|11823.7|11817.33|11817.33|0
1713360600000|2024-04-17 13:30:00|11816.72|11816.72|11812.44|11812.44|11827.84|11827.84|11812.02|11812.02|0
1713360900000|2024-04-17 13:35:00|11812.09|11812.09|11816.95|11816.95|11823.63|11823.63|11811.31|11811.31|0
1713361200000|2024-04-17 13:40:00|11816.88|11816.88|11816.41|11816.41|11822.2|11822.2|11812.16|11812.16|0
1713361500000|2024-04-17 13:45:00|11816.75|11816.75|11811.86|11811.86|11822.03|11822.03|11811.86|11811.86|0
1713361800000|2024-04-17 13:50:00|11812.21|11812.21|11801.34|11801.34|11817.29|11817.29|11800.99|11800.99|0
1713362100000|2024-04-17 13:55:00|11801.2|11801.2|11797.06|11797.06|11802.84|11802.84|11788.66|11788.66|0
1713362400000|2024-04-17 14:00:00|11796.89|11796.89|11783.9|11783.9|11796.89|11796.89|11778.16|11778.16|0
1713362700000|2024-04-17 14:05:00|11784.43|11784.43|11784.38|11784.38|11790.66|11790.66|11782.47|11782.47|0
1713363000000|2024-04-17 14:10:00|11784.03|11784.03|11777.12|11777.12|11789.79|11789.79|11775.52|11775.52|0
1713363300000|2024-04-17 14:15:00|11776.77|11776.77|11764.01|11764.01|11777.04|11777.04|11762.36|11762.36|0
1713363600000|2024-04-17 14:20:00|11761.63|11761.63|11763.26|11763.26|11766.5|11766.5|11755.77|11755.77|0
1713363900000|2024-04-17 14:25:00|11765.64|11765.64|11776.95|11776.95|11781.78|11781.78|11763.52|11763.52|0
1713364200000|2024-04-17 14:30:00|11776.69|11776.69|11763.38|11763.38|11776.99|11776.99|11763.38|11763.38|0
1713364500000|2024-04-17 14:35:00|11763.14|11763.14|11753.48|11753.48|11763.14|11763.14|11753.48|11753.48|0
1713364800000|2024-04-17 14:40:00|11753.22|11753.22|11742.4|11742.4|11755.44|11755.44|11742.05|11742.05|0
1713365100000|2024-04-17 14:45:00|11744.78|11744.78|11746.01|11746.01|11748.04|11748.04|11741.53|11741.53|0
1713365400000|2024-04-17 14:50:00|11745.84|11745.84|11731.09|11731.09|11749.65|11749.65|11730.04|11730.04|0
1713365700000|2024-04-17 14:55:00|11733.47|11733.47|11739.27|11739.27|11739.27|11739.27|11731.64|11731.64|0
1713366000000|2024-04-17 15:00:00|11740.11|11740.11|11746.63|11746.63|11753.13|11753.13|11737.04|11737.04|0
1713366300000|2024-04-17 15:05:00|11746.84|11746.84|11734.28|11734.28|11746.93|11746.93|11732.73|11732.73|0
1713366600000|2024-04-17 15:10:00|11734.21|11734.21|11740.33|11740.33|11743.49|11743.49|11734.21|11734.21|0
1713366900000|2024-04-17 15:15:00|11740.59|11740.59|11736.88|11736.88|11745.18|11745.18|11736.88|11736.88|0
1713367200000|2024-04-17 15:20:00|11739.26|11739.26|11733.86|11733.86|11739.35|11739.35|11733.25|11733.25|0
1713367500000|2024-04-17 15:25:00|11734.12|11734.12|11731.23|11731.23|11736.5|11736.5|11727.84|11727.84|0
1713424500000|2024-04-18 07:15:00|11803.6|11803.6|11799.61|11799.61|11809.23|11809.23|11794.05|11794.05|0
1713424800000|2024-04-18 07:20:00|11799.44|11799.44|11806.23|11806.23|11810.17|11810.17|11797.06|11797.06|0
1713425100000|2024-04-18 07:25:00|11808.61|11808.61|11800.93|11800.93|11811.29|11811.29|11796.16|11796.16|0
1713425400000|2024-04-18 07:30:00|11800.58|11800.58|11780.88|11780.88|11801.11|11801.11|11776.12|11776.12|0
1713425700000|2024-04-18 07:35:00|11778.5|11778.5|11781.55|11781.55|11791.7|11791.7|11778.5|11778.5|0
1713426000000|2024-04-18 07:40:00|11779.17|11779.17|11774.55|11774.55|11780.52|11780.52|11773.27|11773.27|0
1713426300000|2024-04-18 07:45:00|11776.93|11776.93|11787.16|11787.16|11787.59|11787.59|11776.67|11776.67|0
1713426600000|2024-04-18 07:50:00|11786.69|11786.69|11789.05|11789.05|11793.6|11793.6|11784.29|11784.29|0
1713426900000|2024-04-18 07:55:00|11789.31|11789.31|11784.01|11784.01|11789.94|11789.94|11784.01|11784.01|0
1713427200000|2024-04-18 08:00:00|11786.4|11786.4|11796.36|11796.36|11797.89|11797.89|11786.4|11786.4|0
1713427500000|2024-04-18 08:05:00|11796.83|11796.83|11802.87|11802.87|11805.43|11805.43|11796.83|11796.83|0
1713427800000|2024-04-18 08:10:00|11805.26|11805.26|11803.59|11803.59|11805.26|11805.26|11795.59|11795.59|0
1713428100000|2024-04-18 08:15:00|11803.36|11803.36|11795.85|11795.85|11804.15|11804.15|11787.5|11787.5|0
1713428400000|2024-04-18 08:20:00|11798.23|11798.23|11807.65|11807.65|11807.83|11807.83|11798.23|11798.23|0
1713428700000|2024-04-18 08:25:00|11806.95|11806.95|11810.79|11810.79|11810.79|11810.79|11804.92|11804.92|0
1713429000000|2024-04-18 08:30:00|11808.4|11808.4|11810.81|11810.81|11812|11812|11807.64|11807.64|0
1713429300000|2024-04-18 08:35:00|11810.98|11810.98|11809.3|11809.3|11815.32|11815.32|11809.04|11809.04|0
1713429600000|2024-04-18 08:40:00|11808.78|11808.78|11803.24|11803.24|11811.42|11811.42|11800.86|11800.86|0
1713429900000|2024-04-18 08:45:00|11803.59|11803.59|11802.18|11802.18|11806.04|11806.04|11800.75|11800.75|0
1713430200000|2024-04-18 08:50:00|11801.66|11801.66|11795.52|11795.52|11804.04|11804.04|11795.52|11795.52|0
1713430500000|2024-04-18 08:55:00|11797.9|11797.9|11789.42|11789.42|11797.9|11797.9|11786.01|11786.01|0
1713430800000|2024-04-18 09:00:00|11789.66|11789.66|11799.34|11799.34|11799.34|11799.34|11789.66|11789.66|0
1713431100000|2024-04-18 09:05:00|11798.82|11798.82|11798.65|11798.65|11799.43|11799.43|11795.37|11795.37|0
1713431400000|2024-04-18 09:10:00|11796.27|11796.27|11788.17|11788.17|11796.27|11796.27|11788.17|11788.17|0
1713431700000|2024-04-18 09:15:00|11787.65|11787.65|11775.39|11775.39|11788.7|11788.7|11773.01|11773.01|0
1713432000000|2024-04-18 09:20:00|11775.22|11775.22|11758.59|11758.59|11775.22|11775.22|11753.58|11753.58|0
1713432300000|2024-04-18 09:25:00|11760.98|11760.98|11756.53|11756.53|11762.28|11762.28|11755.24|11755.24|0
1713432600000|2024-04-18 09:30:00|11756.19|11756.19|11763.88|11763.88|11763.97|11763.97|11755.49|11755.49|0
1713432900000|2024-04-18 09:35:00|11761.5|11761.5|11783.05|11783.05|11783.05|11783.05|11760.64|11760.64|0
1713433200000|2024-04-18 09:40:00|11780.67|11780.67|11785.44|11785.44|11787.82|11787.82|11780.41|11780.41|0
1713433500000|2024-04-18 09:45:00|11785.78|11785.78|11790.48|11790.48|11794.05|11794.05|11785.78|11785.78|0
1713433800000|2024-04-18 09:50:00|11790.25|11790.25|11792.29|11792.29|11794.67|11794.67|11786.48|11786.48|0
1713434100000|2024-04-18 09:55:00|11789.91|11789.91|11793.09|11793.09|11793.6|11793.6|11785.71|11785.71|0
1713434400000|2024-04-18 10:00:00|11788.32|11788.32|11792.1|11792.1|11792.75|11792.75|11787.98|11787.98|0
1713434700000|2024-04-18 10:05:00|11792.44|11792.44|11792.01|11792.01|11792.44|11792.44|11789.54|11789.54|0
1713435000000|2024-04-18 10:10:00|11791.43|11791.43|11781.3|11781.3|11791.79|11791.79|11780.61|11780.61|0
1713435300000|2024-04-18 10:15:00|11781.56|11781.56|11778.66|11778.66|11781.79|11781.79|11778.65|11778.65|0
1713435600000|2024-04-18 10:20:00|11775.67|11775.67|11785.81|11785.81|11785.81|11785.81|11772.3|11772.3|0
1713435900000|2024-04-18 10:25:00|11785.64|11785.64|11789.58|11789.58|11789.58|11789.58|11783.08|11783.08|0
1713436200000|2024-04-18 10:30:00|11789.84|11789.84|11789.16|11789.16|11794.77|11794.77|11787.67|11787.67|0
1713436500000|2024-04-18 10:35:00|11788.9|11788.9|11792.94|11792.94|11792.94|11792.94|11788.9|11788.9|0
1713436800000|2024-04-18 10:40:00|11790.56|11790.56|11778.22|11778.22|11790.56|11790.56|11778.22|11778.22|0
1713437100000|2024-04-18 10:45:00|11780.6|11780.6|11775.9|11775.9|11781.59|11781.59|11775.9|11775.9|0
1713437400000|2024-04-18 10:50:00|11778.28|11778.28|11775.47|11775.47|11778.47|11778.47|11770.62|11770.62|0
1713437700000|2024-04-18 10:55:00|11775.71|11775.71|11773.4|11773.4|11776.92|11776.92|11773.4|11773.4|0
1713438000000|2024-04-18 11:00:00|11771.28|11771.28|11774.71|11774.71|11778.69|11778.69|11770.85|11770.85|0
1713438300000|2024-04-18 11:05:00|11772.32|11772.32|11778.71|11778.71|11778.71|11778.71|11771.34|11771.34|0
1713438600000|2024-04-18 11:10:00|11778.45|11778.45|11770.17|11770.17|11778.45|11778.45|11769.12|11769.12|0
1713438900000|2024-04-18 11:15:00|11769.91|11769.91|11764.73|11764.73|11772.87|11772.87|11761.23|11761.23|0
1713439200000|2024-04-18 11:20:00|11764.56|11764.56|11775.11|11775.11|11777.88|11777.88|11764.56|11764.56|0
1713439500000|2024-04-18 11:25:00|11775.46|11775.46|11761.56|11761.56|11775.46|11775.46|11761.56|11761.56|0
1713439800000|2024-04-18 11:30:00|11762.08|11762.08|11774.79|11774.79|11774.79|11774.79|11758.63|11758.63|0
1713440100000|2024-04-18 11:35:00|11775.13|11775.13|11769.73|11769.73|11778.53|11778.53|11769.38|11769.38|0
1713440400000|2024-04-18 11:40:00|11769.9|11769.9|11777.04|11777.04|11779.59|11779.59|11767.08|11767.08|0
1713440700000|2024-04-18 11:45:00|11776.25|11776.25|11779.76|11779.76|11780.88|11780.88|11775.47|11775.47|0
1713441000000|2024-04-18 11:50:00|11780.1|11780.1|11782.98|11782.98|11783.61|11783.61|11780.1|11780.1|0
1713441300000|2024-04-18 11:55:00|11782.71|11782.71|11781.9|11781.9|11787.82|11787.82|11781.9|11781.9|0
1713441600000|2024-04-18 12:00:00|11784.29|11784.29|11771.32|11771.32|11784.29|11784.29|11770.8|11770.8|0
1713441900000|2024-04-18 12:05:00|11771.06|11771.06|11777.22|11777.22|11777.22|11777.22|11768.98|11768.98|0
1713442200000|2024-04-18 12:10:00|11776.93|11776.93|11759.44|11759.44|11776.93|11776.93|11756.45|11756.45|0
1713442500000|2024-04-18 12:15:00|11759.96|11759.96|11753.29|11753.29|11761.3|11761.3|11753.29|11753.29|0
1713442800000|2024-04-18 12:20:00|11755.67|11755.67|11755.09|11755.09|11755.88|11755.88|11754.92|11754.92|0
1713443100000|2024-04-18 12:25:00|11752.71|11752.71|11748.11|11748.11|11753.18|11753.18|11747.5|11747.5|0
1713443400000|2024-04-18 12:30:00|11748.47|11748.47|11746.16|11746.16|11756.58|11756.58|11745.42|11745.42|0
1713443700000|2024-04-18 12:35:00|11746.68|11746.68|11760.3|11760.3|11761.86|11761.86|11746.68|11746.68|0
1713444000000|2024-04-18 12:40:00|11760.13|11760.13|11762.45|11762.45|11762.45|11762.45|11755.65|11755.65|0
1713444300000|2024-04-18 12:45:00|11761.67|11761.67|11769.9|11769.9|11770.17|11770.17|11757.86|11757.86|0
1713444600000|2024-04-18 12:50:00|11770.17|11770.17|11773.59|11773.59|11773.94|11773.94|11767.44|11767.44|0
1713444900000|2024-04-18 12:55:00|11778.35|11778.35|11776.9|11776.9|11779.63|11779.63|11776.49|11776.49|0
1713445200000|2024-04-18 13:00:00|11777.42|11777.42|11789.53|11789.53|11789.53|11789.53|11777.42|11777.42|0
1713445500000|2024-04-18 13:05:00|11790.06|11790.06|11788.53|11788.53|11793.82|11793.82|11785.2|11785.2|0
1713445800000|2024-04-18 13:10:00|11789.05|11789.05|11789.16|11789.16|11796.91|11796.91|11786.18|11786.18|0
1713446100000|2024-04-18 13:15:00|11788.99|11788.99|11781.51|11781.51|11793.99|11793.99|11778.35|11778.35|0
1713446400000|2024-04-18 13:20:00|11781.34|11781.34|11770.64|11770.64|11784.07|11784.07|11770.64|11770.64|0
1713446700000|2024-04-18 13:25:00|11770.29|11770.29|11753.79|11753.79|11770.72|11770.72|11753.79|11753.79|0
1713447000000|2024-04-18 13:30:00|11753.61|11753.61|11752.77|11752.77|11763.88|11763.88|11748.5|11748.5|0
1713447300000|2024-04-18 13:35:00|11750.22|11750.22|11723.59|11723.59|11750.22|11750.22|11716.27|11716.27|0
1713447600000|2024-04-18 13:40:00|11723.25|11723.25|11743.77|11743.77|11743.77|11743.77|11717.83|11717.83|0
1713447900000|2024-04-18 13:45:00|11743.94|11743.94|11768.23|11768.23|11768.23|11768.23|11742.86|11742.86|0
1713448200000|2024-04-18 13:50:00|11768.75|11768.75|11747.68|11747.68|11773.41|11773.41|11744.78|11744.78|0
1713448500000|2024-04-18 13:55:00|11745.3|11745.3|11759.37|11759.37|11760.59|11760.59|11743.11|11743.11|0
1713448800000|2024-04-18 14:00:00|11754.6|11754.6|11755.13|11755.13|11763.74|11763.74|11747.2|11747.2|0
1713449100000|2024-04-18 14:05:00|11754.1|11754.1|11751.1|11751.1|11757.24|11757.24|11741.57|11741.57|0
1713449400000|2024-04-18 14:10:00|11750.58|11750.58|11754.28|11754.28|11757.99|11757.99|11750.58|11750.58|0
1713449700000|2024-04-18 14:15:00|11756.14|11756.14|11758.28|11758.28|11762.43|11762.43|11755.35|11755.35|0
1713450000000|2024-04-18 14:20:00|11758.46|11758.46|11761.96|11761.96|11764.34|11764.34|11754.81|11754.81|0
1713450300000|2024-04-18 14:25:00|11762.22|11762.22|11760.94|11760.94|11765.81|11765.81|11757.62|11757.62|0
1713450600000|2024-04-18 14:30:00|11763.32|11763.32|11765.72|11765.72|11768.31|11768.31|11761.12|11761.12|0
1713450900000|2024-04-18 14:35:00|11765.46|11765.46|11769.63|11769.63|11780.26|11780.26|11765.03|11765.03|0
1713451200000|2024-04-18 14:40:00|11767.25|11767.25|11773.96|11773.96|11773.96|11773.96|11764.44|11764.44|0
1713451500000|2024-04-18 14:45:00|11776.34|11776.34|11770.91|11770.91|11776.34|11776.34|11764.5|11764.5|0
1713451800000|2024-04-18 14:50:00|11773.29|11773.29|11784.22|11784.22|11787.14|11787.14|11773.29|11773.29|0
1713452100000|2024-04-18 14:55:00|11784.04|11784.04|11780.63|11780.63|11787.65|11787.65|11779.45|11779.45|0
1713452400000|2024-04-18 15:00:00|11780.89|11780.89|11783.03|11783.03|11786.02|11786.02|11778.18|11778.18|0
1713452700000|2024-04-18 15:05:00|11783.29|11783.29|11794.98|11794.98|11795.21|11795.21|11780.91|11780.91|0
1713453000000|2024-04-18 15:10:00|11795.15|11795.15|11795.03|11795.03|11801.56|11801.56|11791.21|11791.21|0
1713453300000|2024-04-18 15:15:00|11795.38|11795.38|11787.46|11787.46|11798.71|11798.71|11787.46|11787.46|0
1713453600000|2024-04-18 15:20:00|11787.39|11787.39|11790.23|11790.23|11792.15|11792.15|11783.57|11783.57|0
1713453900000|2024-04-18 15:25:00|11789.97|11789.97|11789.35|11789.35|11790.94|11790.94|11783.74|11783.74|0
1713510900000|2024-04-19 07:15:00|11712|11712|11712.52|11712.52|11714.09|11714.09|11700.5|11700.5|0
1713511200000|2024-04-19 07:20:00|11712.35|11712.35|11699.62|11699.62|11714.73|11714.73|11698.11|11698.11|0
1713511500000|2024-04-19 07:25:00|11700.14|11700.14|11697.97|11697.97|11707.42|11707.42|11691.94|11691.94|0
1713511800000|2024-04-19 07:30:00|11697.1|11697.1|11678.4|11678.4|11697.1|11697.1|11671.64|11671.64|0
1713512100000|2024-04-19 07:35:00|11676.01|11676.01|11662.65|11662.65|11676.01|11676.01|11660.61|11660.61|0
1713512400000|2024-04-19 07:40:00|11662.82|11662.82|11666.28|11666.28|11668.16|11668.16|11659.92|11659.92|0
1713512700000|2024-04-19 07:45:00|11665.85|11665.85|11677.26|11677.26|11681.24|11681.24|11665.58|11665.58|0
1713513000000|2024-04-19 07:50:00|11677.61|11677.61|11675.26|11675.26|11685.35|11685.35|11672.27|11672.27|0
1713513300000|2024-04-19 07:55:00|11675.43|11675.43|11675.54|11675.54|11681.78|11681.78|11673.04|11673.04|0
1713513600000|2024-04-19 08:00:00|11673.16|11673.16|11663.8|11663.8|11675.98|11675.98|11663.8|11663.8|0
1713513900000|2024-04-19 08:05:00|11664.15|11664.15|11682.55|11682.55|11685.58|11685.58|11661.77|11661.77|0
1713514200000|2024-04-19 08:10:00|11683.08|11683.08|11663.23|11663.23|11683.77|11683.77|11662.55|11662.55|0
1713514500000|2024-04-19 08:15:00|11660.85|11660.85|11678.59|11678.59|11678.59|11678.59|11658.81|11658.81|0
1713514800000|2024-04-19 08:20:00|11678.93|11678.93|11670.68|11670.68|11681.84|11681.84|11666.34|11666.34|0
1713515100000|2024-04-19 08:25:00|11670.51|11670.51|11676.94|11676.94|11677.28|11677.28|11667.78|11667.78|0
1713515400000|2024-04-19 08:30:00|11677.12|11677.12|11664.15|11664.15|11679.67|11679.67|11660.74|11660.74|0
1713515700000|2024-04-19 08:35:00|11661.77|11661.77|11658.87|11658.87|11662.12|11662.12|11656.4|11656.4|0
1713516000000|2024-04-19 08:40:00|11658.69|11658.69|11650.85|11650.85|11658.69|11658.69|11650.59|11650.59|0
1713516300000|2024-04-19 08:45:00|11650.59|11650.59|11656.28|11656.28|11656.28|11656.28|11649.19|11649.19|0
1713516600000|2024-04-19 08:50:00|11656.11|11656.11|11650.68|11650.68|11665.74|11665.74|11645.66|11645.66|0
1713516900000|2024-04-19 08:55:00|11643.54|11643.54|11656.59|11656.59|11657.32|11657.32|11643.27|11643.27|0
1713517200000|2024-04-19 09:00:00|11657.19|11657.19|11659.69|11659.69|11665.02|11665.02|11657.19|11657.19|0
1713517500000|2024-04-19 09:05:00|11657.66|11657.66|11663.11|11663.11|11663.8|11663.8|11647.85|11647.85|0
1713518100000|2024-04-19 09:15:00|11659.68|11659.68|11656.45|11656.45|11669.37|11669.37|11654.24|11654.24|0
1713518400000|2024-04-19 09:20:00|11654.07|11654.07|11653.56|11653.56|11654.41|11654.41|11645.11|11645.11|0
1713518700000|2024-04-19 09:25:00|11653.9|11653.9|11662.51|11662.51|11664.36|11664.36|11653.9|11653.9|0
1713519000000|2024-04-19 09:30:00|11662.66|11662.66|11664.01|11664.01|11666.39|11666.39|11660.45|11660.45|0
1713519300000|2024-04-19 09:35:00|11664.35|11664.35|11680.58|11680.58|11681.55|11681.55|11664.35|11664.35|0
1713519600000|2024-04-19 09:40:00|11680.34|11680.34|11677.38|11677.38|11681.85|11681.85|11676.05|11676.05|0
1713519900000|2024-04-19 09:45:00|11675|11675|11695.14|11695.14|11695.14|11695.14|11675|11675|0
1713520200000|2024-04-19 09:50:00|11695.35|11695.35|11697.1|11697.1|11701.55|11701.55|11685.84|11685.84|0
1713520500000|2024-04-19 09:55:00|11696.57|11696.57|11693.58|11693.58|11699.39|11699.39|11689.67|11689.67|0
1713520800000|2024-04-19 10:00:00|11693.93|11693.93|11693.48|11693.48|11693.93|11693.93|11686.45|11686.45|0
1713521100000|2024-04-19 10:05:00|11693.31|11693.31|11703.76|11703.76|11706.14|11706.14|11693.31|11693.31|0
1713521400000|2024-04-19 10:10:00|11704.02|11704.02|11705.35|11705.35|11710.25|11710.25|11704.02|11704.02|0
1713521700000|2024-04-19 10:15:00|11702.97|11702.97|11703.84|11703.84|11707.73|11707.73|11701.63|11701.63|0
1713522000000|2024-04-19 10:20:00|11703.5|11703.5|11703.58|11703.58|11706.75|11706.75|11700.86|11700.86|0
1713522300000|2024-04-19 10:25:00|11703.84|11703.84|11702.21|11702.21|11704.59|11704.59|11694.63|11694.63|0
1713522600000|2024-04-19 10:30:00|11702.04|11702.04|11704.71|11704.71|11706.88|11706.88|11701.43|11701.43|0
1713522900000|2024-04-19 10:35:00|11706.18|11706.18|11706.67|11706.67|11708.56|11708.56|11704.39|11704.39|0
1713523200000|2024-04-19 10:40:00|11706.33|11706.33|11703.99|11703.99|11708.17|11708.17|11703.3|11703.3|0
1713523500000|2024-04-19 10:45:00|11704.25|11704.25|11710.96|11710.96|11719.82|11719.82|11704.25|11704.25|0
1713523800000|2024-04-19 10:50:00|11708.57|11708.57|11704.69|11704.69|11710.1|11710.1|11701.7|11701.7|0
1713524100000|2024-04-19 10:55:00|11705.04|11705.04|11713.05|11713.05|11713.05|11713.05|11705.04|11705.04|0
1713524400000|2024-04-19 11:00:00|11713.39|11713.39|11718.93|11718.93|11718.93|11718.93|11713.39|11713.39|0
1713524700000|2024-04-19 11:05:00|11719.62|11719.62|11713.72|11713.72|11721.65|11721.65|11713.72|11713.72|0
1713525000000|2024-04-19 11:10:00|11713.98|11713.98|11711.23|11711.23|11719.09|11719.09|11711.23|11711.23|0
1713525300000|2024-04-19 11:15:00|11710.71|11710.71|11711.72|11711.72|11718.2|11718.2|11710.47|11710.47|0
1713525600000|2024-04-19 11:20:00|11711.55|11711.55|11714.03|11714.03|11714.03|11714.03|11707.78|11707.78|0
1713525900000|2024-04-19 11:25:00|11715.06|11715.06|11715.92|11715.92|11720.17|11720.17|11713.75|11713.75|0
1713526200000|2024-04-19 11:30:00|11716.26|11716.26|11716.31|11716.31|11716.73|11716.73|11712.85|11712.85|0
1713526500000|2024-04-19 11:35:00|11716.57|11716.57|11719.35|11719.35|11719.61|11719.61|11716.57|11716.57|0
1713526800000|2024-04-19 11:40:00|11721.99|11721.99|11728.39|11728.39|11728.39|11728.39|11721.99|11721.99|0
1713527100000|2024-04-19 11:45:00|11728.21|11728.21|11717.07|11717.07|11728.21|11728.21|11717.07|11717.07|0
1713527400000|2024-04-19 11:50:00|11716.9|11716.9|11721.67|11721.67|11722.21|11722.21|11716.72|11716.72|0
1713527700000|2024-04-19 11:55:00|11724.05|11724.05|11726.66|11726.66|11728.03|11728.03|11720.32|11720.32|0
1713528000000|2024-04-19 12:00:00|11725.97|11725.97|11720.18|11720.18|11725.97|11725.97|11720.18|11720.18|0
1713528300000|2024-04-19 12:05:00|11720.87|11720.87|11721.01|11721.01|11721.1|11721.1|11719.63|11719.63|0
1713528600000|2024-04-19 12:10:00|11721.35|11721.35|11714.69|11714.69|11722.9|11722.9|11713.7|11713.7|0
1713528900000|2024-04-19 12:15:00|11714.87|11714.87|11712.07|11712.07|11714.87|11714.87|11708.38|11708.38|0
1713529200000|2024-04-19 12:20:00|11711.81|11711.81|11715.57|11715.57|11715.77|11715.77|11711.63|11711.63|0
1713529500000|2024-04-19 12:25:00|11715.71|11715.71|11723.04|11723.04|11723.04|11723.04|11715.57|11715.57|0
1713529800000|2024-04-19 12:30:00|11723.38|11723.38|11722.42|11722.42|11726.46|11726.46|11721.66|11721.66|0
1713530100000|2024-04-19 12:35:00|11722.18|11722.18|11721.62|11721.62|11722.53|11722.53|11719.62|11719.62|0
1713530400000|2024-04-19 12:40:00|11721.27|11721.27|11714.17|11714.17|11721.77|11721.77|11714.17|11714.17|0
1713530700000|2024-04-19 12:45:00|11714.43|11714.43|11722.48|11722.48|11722.48|11722.48|11713.74|11713.74|0
1713531000000|2024-04-19 12:50:00|11722.82|11722.82|11726.25|11726.25|11733.66|11733.66|11722.82|11722.82|0
1713531300000|2024-04-19 12:55:00|11726.02|11726.02|11731.63|11731.63|11732.36|11732.36|11725.78|11725.78|0
1713531600000|2024-04-19 13:00:00|11731.56|11731.56|11729.68|11729.68|11735.48|11735.48|11727.71|11727.71|0
1713531900000|2024-04-19 13:05:00|11726.6|11726.6|11721.39|11721.39|11726.6|11726.6|11721.39|11721.39|0
1713532200000|2024-04-19 13:10:00|11721.56|11721.56|11718.66|11718.66|11725.89|11725.89|11718.66|11718.66|0
1713532500000|2024-04-19 13:15:00|11718.51|11718.51|11704.32|11704.32|11720.9|11720.9|11704.32|11704.32|0
1713532800000|2024-04-19 13:20:00|11704.15|11704.15|11698.85|11698.85|11708.69|11708.69|11698.85|11698.85|0
1713533100000|2024-04-19 13:25:00|11698.67|11698.67|11710.52|11710.52|11710.52|11710.52|11695.28|11695.28|0
1713533400000|2024-04-19 13:30:00|11708.82|11708.82|11700.51|11700.51|11711.48|11711.48|11693.86|11693.86|0
1713533700000|2024-04-19 13:35:00|11705.28|11705.28|11695.47|11695.47|11705.28|11705.28|11686.94|11686.94|0
1713534000000|2024-04-19 13:40:00|11700.24|11700.24|11700.77|11700.77|11702.98|11702.98|11681.27|11681.27|0
1713534300000|2024-04-19 13:45:00|11700.42|11700.42|11705.62|11705.62|11712.67|11712.67|11694.37|11694.37|0
1713534600000|2024-04-19 13:50:00|11703.24|11703.24|11696.08|11696.08|11704.84|11704.84|11690.84|11690.84|0
1713534900000|2024-04-19 13:55:00|11693.7|11693.7|11708.34|11708.34|11714.7|11714.7|11690.8|11690.8|0
1713535200000|2024-04-19 14:00:00|11705.95|11705.95|11717.6|11717.6|11720.18|11720.18|11702.61|11702.61|0
1713535500000|2024-04-19 14:05:00|11715.22|11715.22|11722.62|11722.62|11732.66|11732.66|11714.96|11714.96|0
1713535800000|2024-04-19 14:10:00|11717.85|11717.85|11710.11|11710.11|11718.03|11718.03|11708.66|11708.66|0
1713536100000|2024-04-19 14:15:00|11709.77|11709.77|11717.66|11717.66|11718.36|11718.36|11706.12|11706.12|0
1713536400000|2024-04-19 14:20:00|11718.01|11718.01|11704.42|11704.42|11724.7|11724.7|11704.07|11704.07|0
1713536700000|2024-04-19 14:25:00|11702.04|11702.04|11690.24|11690.24|11704.91|11704.91|11683.78|11683.78|0
1713537000000|2024-04-19 14:30:00|11690|11690|11700.55|11700.55|11700.55|11700.55|11689.43|11689.43|0
1713537300000|2024-04-19 14:35:00|11700.2|11700.2|11684.81|11684.81|11700.2|11700.2|11682.17|11682.17|0
1713537600000|2024-04-19 14:40:00|11685.15|11685.15|11700.59|11700.59|11700.59|11700.59|11683.14|11683.14|0
1713537900000|2024-04-19 14:45:00|11705.36|11705.36|11718.53|11718.53|11721.17|11721.17|11705.36|11705.36|0
1713538200000|2024-04-19 14:50:00|11718.18|11718.18|11731.78|11731.78|11734.34|11734.34|11717.97|11717.97|0
1713538500000|2024-04-19 14:55:00|11729.4|11729.4|11731.45|11731.45|11732.73|11732.73|11727.24|11727.24|0
1713538800000|2024-04-19 15:00:00|11731.62|11731.62|11722.31|11722.31|11731.97|11731.97|11720.5|11720.5|0
1713539100000|2024-04-19 15:05:00|11722.49|11722.49|11726.58|11726.58|11729.23|11729.23|11722.41|11722.41|0
1713539400000|2024-04-19 15:10:00|11726.93|11726.93|11729.31|11729.31|11733.07|11733.07|11723.99|11723.99|0
1713539700000|2024-04-19 15:15:00|11729.08|11729.08|11730.98|11730.98|11733.71|11733.71|11724.59|11724.59|0
1713540000000|2024-04-19 15:20:00|11731.24|11731.24|11720.72|11720.72|11731.5|11731.5|11720.46|11720.46|0
1713540300000|2024-04-19 15:25:00|11720.65|11720.65|11727.02|11727.02|11729.49|11729.49|11720.04|11720.04|0
1713770100000|2024-04-22 07:15:00|11851.82|11851.82|11862.88|11862.88|11865.7|11865.7|11839.94|11839.94|0
1713770400000|2024-04-22 07:20:00|11865.26|11865.26|11858.49|11858.49|11865.45|11865.45|11850.55|11850.55|0
1713770700000|2024-04-22 07:25:00|11857.8|11857.8|11861.44|11861.44|11866.72|11866.72|11852.34|11852.34|0
1713771000000|2024-04-22 07:30:00|11863.82|11863.82|11872.46|11872.46|11872.46|11872.46|11860.63|11860.63|0
1713771300000|2024-04-22 07:35:00|11874.84|11874.84|11873.56|11873.56|11882.53|11882.53|11868.79|11868.79|0
1713771600000|2024-04-22 07:40:00|11872.86|11872.86|11863.18|11863.18|11872.86|11872.86|11861.24|11861.24|0
1713771900000|2024-04-22 07:45:00|11860.8|11860.8|11864.03|11864.03|11867.03|11867.03|11859.49|11859.49|0
1713772200000|2024-04-22 07:50:00|11861.65|11861.65|11855.78|11855.78|11862.32|11862.32|11853.4|11853.4|0
1713772500000|2024-04-22 07:55:00|11855.42|11855.42|11850.96|11850.96|11855.42|11855.42|11848.76|11848.76|0
1713772800000|2024-04-22 08:00:00|11846.2|11846.2|11839.97|11839.97|11849.76|11849.76|11837.59|11837.59|0
1713773100000|2024-04-22 08:05:00|11839.74|11839.74|11845.33|11845.33|11848.24|11848.24|11834.97|11834.97|0
1713773400000|2024-04-22 08:10:00|11844.99|11844.99|11851.79|11851.79|11851.79|11851.79|11844.46|11844.46|0
1713773700000|2024-04-22 08:15:00|11849.4|11849.4|11857.86|11857.86|11857.86|11857.86|11845.9|11845.9|0
1713774000000|2024-04-22 08:20:00|11858.3|11858.3|11865.23|11865.23|11865.63|11865.63|11853.97|11853.97|0
1713774300000|2024-04-22 08:25:00|11865.57|11865.57|11855.8|11855.8|11867.45|11867.45|11855.8|11855.8|0
1713774600000|2024-04-22 08:30:00|11858.19|11858.19|11857.29|11857.29|11861.09|11861.09|11852.56|11852.56|0
1713774900000|2024-04-22 08:35:00|11859.67|11859.67|11851.89|11851.89|11860.71|11860.71|11849.24|11849.24|0
1713775200000|2024-04-22 08:40:00|11851.55|11851.55|11842.45|11842.45|11851.55|11851.55|11839.08|11839.08|0
1713775500000|2024-04-22 08:45:00|11837.69|11837.69|11838.67|11838.67|11839.55|11839.55|11829.24|11829.24|0
1713775800000|2024-04-22 08:50:00|11841.06|11841.06|11843.97|11843.97|11845.97|11845.97|11836.29|11836.29|0
1713776100000|2024-04-22 08:55:00|11844.24|11844.24|11843.53|11843.53|11849.08|11849.08|11841.43|11841.43|0
1713776400000|2024-04-22 09:00:00|11843.27|11843.27|11854.18|11854.18|11856.56|11856.56|11842.61|11842.61|0
1713776700000|2024-04-22 09:05:00|11856.56|11856.56|11866.38|11866.38|11866.38|11866.38|11855.1|11855.1|0
1713777000000|2024-04-22 09:10:00|11861.62|11861.62|11861.67|11861.67|11865.74|11865.74|11855.52|11855.52|0
1713777300000|2024-04-22 09:15:00|11859.29|11859.29|11864|11864|11869.28|11869.28|11859.29|11859.29|0
1713777600000|2024-04-22 09:20:00|11863.22|11863.22|11864.98|11864.98|11865.6|11865.6|11859.87|11859.87|0
1713777900000|2024-04-22 09:25:00|11866.02|11866.02|11867.73|11867.73|11872|11872|11863.72|11863.72|0
1713778200000|2024-04-22 09:30:00|11867.99|11867.99|11875.82|11875.82|11876.78|11876.78|11867.99|11867.99|0
1713778500000|2024-04-22 09:35:00|11873.44|11873.44|11869.3|11869.3|11876.18|11876.18|11866.92|11866.92|0
1713778800000|2024-04-22 09:40:00|11871.68|11871.68|11878.65|11878.65|11881.01|11881.01|11869.3|11869.3|0
1713779100000|2024-04-22 09:45:00|11876.27|11876.27|11874.76|11874.76|11876.27|11876.27|11869.27|11869.27|0
1713779400000|2024-04-22 09:50:00|11874.98|11874.98|11873.68|11873.68|11877.19|11877.19|11872.95|11872.95|0
1713779700000|2024-04-22 09:55:00|11876.06|11876.06|11877.23|11877.23|11879.04|11879.04|11870.86|11870.86|0
1713780000000|2024-04-22 10:00:00|11874.85|11874.85|11878.2|11878.2|11878.89|11878.89|11872.73|11872.73|0
1713780300000|2024-04-22 10:05:00|11878.43|11878.43|11877.82|11877.82|11880.82|11880.82|11872.54|11872.54|0
1713780600000|2024-04-22 10:10:00|11875.44|11875.44|11873.15|11873.15|11878.94|11878.94|11873.15|11873.15|0
1713780900000|2024-04-22 10:15:00|11875.53|11875.53|11878.18|11878.18|11878.18|11878.18|11873.15|11873.15|0
1713781200000|2024-04-22 10:20:00|11879.21|11879.21|11872.54|11872.54|11879.21|11879.21|11872.36|11872.36|0
1713781500000|2024-04-22 10:25:00|11872.1|11872.1|11879.71|11879.71|11879.71|11879.71|11872.1|11872.1|0
1713781800000|2024-04-22 10:30:00|11879.97|11879.97|11880.36|11880.36|11881.48|11881.48|11876.2|11876.2|0
1713782100000|2024-04-22 10:35:00|11877.97|11877.97|11872.25|11872.25|11877.97|11877.97|11872.25|11872.25|0
1713782400000|2024-04-22 10:40:00|11872.51|11872.51|11880.96|11880.96|11880.96|11880.96|11872.51|11872.51|0
1713782700000|2024-04-22 10:45:00|11878.58|11878.58|11879.98|11879.98|11880.2|11880.2|11875.85|11875.85|0
1713783000000|2024-04-22 10:50:00|11877.6|11877.6|11878.33|11878.33|11880.33|11880.33|11877.46|11877.46|0
1713783300000|2024-04-22 10:55:00|11878.77|11878.77|11881.31|11881.31|11881.62|11881.62|11876.15|11876.15|0
1713783600000|2024-04-22 11:00:00|11881.65|11881.65|11879.24|11879.24|11881.73|11881.73|11876.63|11876.63|0
1713783900000|2024-04-22 11:05:00|11879.01|11879.01|11883.51|11883.51|11888.01|11888.01|11878.95|11878.95|0
1713784200000|2024-04-22 11:10:00|11888.28|11888.28|11883.38|11883.38|11888.28|11888.28|11880.04|11880.04|0
1713784500000|2024-04-22 11:15:00|11883.9|11883.9|11894.75|11894.75|11895.14|11895.14|11883.9|11883.9|0
1713784800000|2024-04-22 11:20:00|11894.89|11894.89|11890.51|11890.51|11895.67|11895.67|11889.21|11889.21|0
1713785100000|2024-04-22 11:25:00|11890.25|11890.25|11887.69|11887.69|11893.32|11893.32|11887.43|11887.43|0
1713785400000|2024-04-22 11:30:00|11885.31|11885.31|11872.26|11872.26|11889.4|11889.4|11872.26|11872.26|0
1713785700000|2024-04-22 11:35:00|11872.6|11872.6|11878.72|11878.72|11881.02|11881.02|11872.26|11872.26|0
1713786000000|2024-04-22 11:40:00|11876.34|11876.34|11879.76|11879.76|11880.44|11880.44|11876.34|11876.34|0
1713786300000|2024-04-22 11:45:00|11877.37|11877.37|11890.82|11890.82|11891.16|11891.16|11877.11|11877.11|0
1713786600000|2024-04-22 11:50:00|11891.16|11891.16|11887.1|11887.1|11891.82|11891.82|11887.1|11887.1|0
1713786900000|2024-04-22 11:55:00|11887.32|11887.32|11892.21|11892.21|11898.86|11898.86|11884.33|11884.33|0
1713787200000|2024-04-22 12:00:00|11892.56|11892.56|11898.13|11898.13|11898.36|11898.36|11892.56|11892.56|0
1713787500000|2024-04-22 12:05:00|11898.47|11898.47|11890.57|11890.57|11900.43|11900.43|11890.57|11890.57|0
1713787800000|2024-04-22 12:10:00|11889.19|11889.19|11889.37|11889.37|11891.49|11891.49|11888.74|11888.74|0
1713788100000|2024-04-22 12:15:00|11886.99|11886.99|11886.57|11886.57|11886.99|11886.99|11885.96|11885.96|0
1713788400000|2024-04-22 12:20:00|11886.22|11886.22|11894.76|11894.76|11895.02|11895.02|11886.22|11886.22|0
1713788700000|2024-04-22 12:25:00|11895.28|11895.28|11890.75|11890.75|11895.8|11895.8|11890.75|11890.75|0
1713789000000|2024-04-22 12:30:00|11891.01|11891.01|11897.06|11897.06|11897.06|11897.06|11891.01|11891.01|0
1713789300000|2024-04-22 12:35:00|11897.41|11897.41|11908.36|11908.36|11911.34|11911.34|11896.74|11896.74|0
1713789600000|2024-04-22 12:40:00|11913.12|11913.12|11923.39|11923.39|11923.39|11923.39|11913.12|11913.12|0
1713789900000|2024-04-22 12:45:00|11923.82|11923.82|11927.37|11927.37|11929.29|11929.29|11922.53|11922.53|0
1713790200000|2024-04-22 12:50:00|11927.81|11927.81|11933.84|11933.84|11933.99|11933.99|11927.81|11927.81|0
1713790500000|2024-04-22 12:55:00|11934.11|11934.11|11936.92|11936.92|11936.92|11936.92|11930.6|11930.6|0
1713790800000|2024-04-22 13:00:00|11937.27|11937.27|11941.5|11941.5|11945.1|11945.1|11937.27|11937.27|0
1713791100000|2024-04-22 13:05:00|11943.89|11943.89|11944.37|11944.37|11946.46|11946.46|11943.09|11943.09|0
1713791400000|2024-04-22 13:10:00|11944.1|11944.1|11945.88|11945.88|11945.88|11945.88|11938.31|11938.31|0
1713791700000|2024-04-22 13:15:00|11948.26|11948.26|11942.8|11942.8|11952.66|11952.66|11942.8|11942.8|0
1713792000000|2024-04-22 13:20:00|11943.32|11943.32|11931.94|11931.94|11943.32|11943.32|11931.94|11931.94|0
1713792300000|2024-04-22 13:25:00|11932.47|11932.47|11936.71|11936.71|11936.71|11936.71|11930.08|11930.08|0
1713792600000|2024-04-22 13:30:00|11935.92|11935.92|11943.09|11943.09|11947.4|11947.4|11935.92|11935.92|0
1713792900000|2024-04-22 13:35:00|11942.83|11942.83|11940.78|11940.78|11948.94|11948.94|11937.55|11937.55|0
1713793200000|2024-04-22 13:40:00|11940.34|11940.34|11944.2|11944.2|11944.25|11944.25|11931.45|11931.45|0
1713793500000|2024-04-22 13:45:00|11943.97|11943.97|11948.68|11948.68|11949.64|11949.64|11938.76|11938.76|0
1713793800000|2024-04-22 13:50:00|11946.3|11946.3|11941.81|11941.81|11951.5|11951.5|11935.46|11935.46|0
1713794100000|2024-04-22 13:55:00|11941.55|11941.55|11933.52|11933.52|11943.59|11943.59|11933.26|11933.26|0
1713794400000|2024-04-22 14:00:00|11933.86|11933.86|11939.97|11939.97|11942.58|11942.58|11933.86|11933.86|0
1713794700000|2024-04-22 14:05:00|11940.31|11940.31|11922.09|11922.09|11945.6|11945.6|11922.09|11922.09|0
1713795000000|2024-04-22 14:10:00|11921.41|11921.41|11924.64|11924.64|11927.54|11927.54|11916.37|11916.37|0
1713795300000|2024-04-22 14:15:00|11926.68|11926.68|11926.37|11926.37|11928.97|11928.97|11919.93|11919.93|0
1713795600000|2024-04-22 14:20:00|11926.81|11926.81|11924.32|11924.32|11926.81|11926.81|11921.52|11921.52|0
1713795900000|2024-04-22 14:25:00|11924.06|11924.06|11917.64|11917.64|11924.06|11924.06|11914.55|11914.55|0
1713796200000|2024-04-22 14:30:00|11915.26|11915.26|11913.89|11913.89|11915.78|11915.78|11910.23|11910.23|0
1713796500000|2024-04-22 14:35:00|11916.27|11916.27|11921.92|11921.92|11922.44|11922.44|11913.36|11913.36|0
1713796800000|2024-04-22 14:40:00|11920.97|11920.97|11925.64|11925.64|11927.32|11927.32|11920.18|11920.18|0
1713797100000|2024-04-22 14:45:00|11925.3|11925.3|11931.34|11931.34|11933.8|11933.8|11924.2|11924.2|0
1713797400000|2024-04-22 14:50:00|11930.47|11930.47|11922.62|11922.62|11930.47|11930.47|11921.58|11921.58|0
1713797700000|2024-04-22 14:55:00|11922.19|11922.19|11916.18|11916.18|11922.19|11922.19|11913.8|11913.8|0
1713798000000|2024-04-22 15:00:00|11915.75|11915.75|11920.25|11920.25|11922.91|11922.91|11915.75|11915.75|0
1713798300000|2024-04-22 15:05:00|11917.87|11917.87|11918.32|11918.32|11920.48|11920.48|11916.36|11916.36|0
1713798600000|2024-04-22 15:10:00|11918.67|11918.67|11915.93|11915.93|11918.93|11918.93|11912.55|11912.55|0
1713798900000|2024-04-22 15:15:00|11915.58|11915.58|11904.58|11904.58|11915.58|11915.58|11904.09|11904.09|0
1713799200000|2024-04-22 15:20:00|11904.92|11904.92|11912.09|11912.09|11912.6|11912.6|11901.68|11901.68|0
1713799500000|2024-04-22 15:25:00|11911.85|11911.85|11914.93|11914.93|11915.37|11915.37|11908.77|11908.77|0
1713856500000|2024-04-23 07:15:00|11982.39|11982.39|11997.96|11997.96|11997.96|11997.96|11982.39|11982.39|0
1713856800000|2024-04-23 07:20:00|12002.72|12002.72|12005.49|12005.49|12008.43|12008.43|11999.31|11999.31|0
1713857100000|2024-04-23 07:25:00|12005.15|12005.15|11990.57|11990.57|12007.27|12007.27|11990.31|11990.31|0
1713857400000|2024-04-23 07:30:00|11988.19|11988.19|11983.97|11983.97|11990.26|11990.26|11979.44|11979.44|0
1713857700000|2024-04-23 07:35:00|11983.73|11983.73|11985.92|11985.92|11989.35|11989.35|11978.23|11978.23|0
1713858000000|2024-04-23 07:40:00|11989.69|11989.69|11985.76|11985.76|11990.5|11990.5|11978.07|11978.07|0
1713858300000|2024-04-23 07:45:00|11980.99|11980.99|11978.48|11978.48|11984.2|11984.2|11978.04|11978.04|0
1713858600000|2024-04-23 07:50:00|11983.24|11983.24|11984.62|11984.62|11994.01|11994.01|11983.24|11983.24|0
1713858900000|2024-04-23 07:55:00|11982.24|11982.24|11984.77|11984.77|11984.77|11984.77|11979.22|11979.22|0
1713859200000|2024-04-23 08:00:00|11980.01|11980.01|11984.56|11984.56|11986.18|11986.18|11977.89|11977.89|0
1713859500000|2024-04-23 08:05:00|11982.18|11982.18|11985.04|11985.04|11986.45|11986.45|11977.1|11977.1|0
1713859800000|2024-04-23 08:10:00|11984.78|11984.78|11994.4|11994.4|11994.54|11994.54|11984.69|11984.69|0
1713860100000|2024-04-23 08:15:00|11994.83|11994.83|12004.06|12004.06|12006.27|12006.27|11994.83|11994.83|0
1713860400000|2024-04-23 08:20:00|12004.74|12004.74|12000.21|12000.21|12004.74|12004.74|11995.71|11995.71|0
1713860700000|2024-04-23 08:25:00|11997.83|11997.83|11994.81|11994.81|12001.47|12001.47|11994.81|11994.81|0
1713861000000|2024-04-23 08:30:00|11994.54|11994.54|11985.57|11985.57|11994.54|11994.54|11983.63|11983.63|0
1713861300000|2024-04-23 08:35:00|11983.19|11983.19|11975.92|11975.92|11983.19|11983.19|11971.76|11971.76|0
1713861600000|2024-04-23 08:40:00|11973.54|11973.54|11983.36|11983.36|11983.36|11983.36|11972.07|11972.07|0
1713861900000|2024-04-23 08:45:00|11985.75|11985.75|11984.93|11984.93|11992.54|11992.54|11982.67|11982.67|0
1713862200000|2024-04-23 08:50:00|11982.54|11982.54|12003.58|12003.58|12004.01|12004.01|11980.16|11980.16|0
1713862500000|2024-04-23 08:55:00|12001.19|12001.19|11996.76|11996.76|12003.59|12003.59|11994.38|11994.38|0
1713862800000|2024-04-23 09:00:00|11996.32|11996.32|11998.22|11998.22|12000.71|12000.71|11996.32|11996.32|0
1713863100000|2024-04-23 09:05:00|11998.57|11998.57|11996.04|11996.04|12001.81|12001.81|11993.4|11993.4|0
1713863400000|2024-04-23 09:10:00|11996.38|11996.38|11988.74|11988.74|11996.38|11996.38|11988.74|11988.74|0
1713863700000|2024-04-23 09:15:00|11988.48|11988.48|11997.66|11997.66|12003.2|12003.2|11987.96|11987.96|0
1713864000000|2024-04-23 09:20:00|11996.79|11996.79|11985.71|11985.71|11996.79|11996.79|11985.71|11985.71|0
1713864300000|2024-04-23 09:25:00|11986.74|11986.74|11983.77|11983.77|11987.17|11987.17|11980.03|11980.03|0
1713864600000|2024-04-23 09:30:00|11983.42|11983.42|11987.78|11987.78|11987.78|11987.78|11979.89|11979.89|0
1713864900000|2024-04-23 09:35:00|11992.55|11992.55|11991.08|11991.08|11997.75|11997.75|11990.74|11990.74|0
1713865200000|2024-04-23 09:40:00|11991.43|11991.43|11990.22|11990.22|11997.49|11997.49|11987.84|11987.84|0
1713865500000|2024-04-23 09:45:00|11987.84|11987.84|11988.54|11988.54|11988.76|11988.76|11984.82|11984.82|0
1713865800000|2024-04-23 09:50:00|11988.76|11988.76|11989.98|11989.98|11992.36|11992.36|11984.43|11984.43|0
1713866100000|2024-04-23 09:55:00|11990.32|11990.32|11986.72|11986.72|11990.58|11990.58|11986.72|11986.72|0
1713866400000|2024-04-23 10:00:00|11984.34|11984.34|11988.47|11988.47|11991.45|11991.45|11981.69|11981.69|0
1713866700000|2024-04-23 10:05:00|11988.12|11988.12|11993.17|11993.17|11993.46|11993.46|11987.69|11987.69|0
1713867000000|2024-04-23 10:10:00|11993.24|11993.24|12009.5|12009.5|12009.5|12009.5|11993.24|11993.24|0
1713867300000|2024-04-23 10:15:00|12009.07|12009.07|12018.46|12018.46|12018.46|12018.46|12006.68|12006.68|0
1713867600000|2024-04-23 10:20:00|12018.03|12018.03|12016.39|12016.39|12021.59|12021.59|12013.12|12013.12|0
1713867900000|2024-04-23 10:25:00|12016.13|12016.13|12015.1|12015.1|12018.97|12018.97|12015.1|12015.1|0
1713868200000|2024-04-23 10:30:00|12015.53|12015.53|12023.42|12023.42|12026.23|12026.23|12015.53|12015.53|0
1713868500000|2024-04-23 10:35:00|12022.99|12022.99|12016.36|12016.36|12023.22|12023.22|12014.88|12014.88|0
1713868800000|2024-04-23 10:40:00|12013.98|12013.98|12014.18|12014.18|12016|12016|12011.37|12011.37|0
1713869100000|2024-04-23 10:45:00|12018.94|12018.94|12019|12019|12020.71|12020.71|12016.47|12016.47|0
1713869400000|2024-04-23 10:50:00|12019.43|12019.43|12019.49|12019.49|12022.65|12022.65|12015.16|12015.16|0
1713869700000|2024-04-23 10:55:00|12017.11|12017.11|12022.22|12022.22|12022.22|12022.22|12014.73|12014.73|0
1713870000000|2024-04-23 11:00:00|12020.18|12020.18|12023.72|12023.72|12026.85|12026.85|12020.18|12020.18|0
1713870300000|2024-04-23 11:05:00|12023.98|12023.98|12028.16|12028.16|12028.16|12028.16|12023.54|12023.54|0
1713870600000|2024-04-23 11:10:00|12025.78|12025.78|12028.54|12028.54|12029.01|12029.01|12023.4|12023.4|0
1713870900000|2024-04-23 11:15:00|12028.88|12028.88|12018.77|12018.77|12028.88|12028.88|12010.48|12010.48|0
1713871200000|2024-04-23 11:20:00|12016.39|12016.39|12012.24|12012.24|12016.39|12016.39|12009.16|12009.16|0
1713871500000|2024-04-23 11:25:00|12012.48|12012.48|12005.33|12005.33|12012.82|12012.82|12005.33|12005.33|0
1713871800000|2024-04-23 11:30:00|12005.59|12005.59|12006.63|12006.63|12010.56|12010.56|12004.75|12004.75|0
1713872100000|2024-04-23 11:35:00|12005.84|12005.84|11993.54|11993.54|12006.13|12006.13|11993.54|11993.54|0
1713872400000|2024-04-23 11:40:00|11993.1|11993.1|11988.95|11988.95|11997.91|11997.91|11988.93|11988.93|0
1713872700000|2024-04-23 11:45:00|11991.33|11991.33|11977.96|11977.96|11991.33|11991.33|11977.73|11977.73|0
1713873000000|2024-04-23 11:50:00|11979.79|11979.79|11975.42|11975.42|11983.07|11983.07|11975.42|11975.42|0
1713873300000|2024-04-23 11:55:00|11975.68|11975.68|11975.09|11975.09|11978.06|11978.06|11972.18|11972.18|0
1713873600000|2024-04-23 12:00:00|11972.71|11972.71|11970.9|11970.9|11973.59|11973.59|11969.96|11969.96|0
1713873900000|2024-04-23 12:05:00|11970.47|11970.47|11965.07|11965.07|11970.47|11970.47|11964.24|11964.24|0
1713874200000|2024-04-23 12:10:00|11964.39|11964.39|11959.72|11959.72|11964.39|11964.39|11959.72|11959.72|0
1713874500000|2024-04-23 12:15:00|11959.48|11959.48|11952.82|11952.82|11959.48|11959.48|11952.82|11952.82|0
1713874800000|2024-04-23 12:20:00|11955.2|11955.2|11962.95|11962.95|11965.07|11965.07|11955.2|11955.2|0
1713875100000|2024-04-23 12:25:00|11963.21|11963.21|11960.83|11960.83|11963.47|11963.47|11958.1|11958.1|0
1713875400000|2024-04-23 12:30:00|11961.05|11961.05|11968.81|11968.81|11971.28|11971.28|11960.97|11960.97|0
1713875700000|2024-04-23 12:35:00|11969.07|11969.07|11984.4|11984.4|11984.4|11984.4|11969.07|11969.07|0
1713876000000|2024-04-23 12:40:00|11982.02|11982.02|11983.08|11983.08|11983.36|11983.36|11980.55|11980.55|0
1713876300000|2024-04-23 12:45:00|11985.47|11985.47|11973.52|11973.52|11985.99|11985.99|11973|11973|0
1713876600000|2024-04-23 12:50:00|11974.04|11974.04|11978.9|11978.9|11979.16|11979.16|11970.98|11970.98|0
1713876900000|2024-04-23 12:55:00|11979.24|11979.24|11984.58|11984.58|11985.73|11985.73|11979.24|11979.24|0
1713877200000|2024-04-23 13:00:00|11983.79|11983.79|11977.75|11977.75|11983.79|11983.79|11977.75|11977.75|0
1713877500000|2024-04-23 13:05:00|11977.06|11977.06|11974.07|11974.07|11979.18|11979.18|11973.64|11973.64|0
1713877800000|2024-04-23 13:10:00|11973.81|11973.81|11980.32|11980.32|11980.32|11980.32|11973.81|11973.81|0
1713878100000|2024-04-23 13:15:00|11980.56|11980.56|11970.06|11970.06|11980.56|11980.56|11970.06|11970.06|0
1713878400000|2024-04-23 13:20:00|11969.8|11969.8|11966.79|11966.79|11969.8|11969.8|11966.53|11966.53|0
1713878700000|2024-04-23 13:25:00|11971.56|11971.56|11972.76|11972.76|11975.4|11975.4|11971.56|11971.56|0
1713879000000|2024-04-23 13:30:00|11972.5|11972.5|11967.94|11967.94|11985.41|11985.41|11967.24|11967.24|0
1713879300000|2024-04-23 13:35:00|11967.16|11967.16|11980.86|11980.86|11980.86|11980.86|11963.94|11963.94|0
1713879600000|2024-04-23 13:40:00|11980.59|11980.59|11967.35|11967.35|11982.45|11982.45|11967.01|11967.01|0
1713879900000|2024-04-23 13:45:00|11969.74|11969.74|11968.08|11968.08|11973.47|11973.47|11963.73|11963.73|0
1713880200000|2024-04-23 13:50:00|11968.31|11968.31|11967.88|11967.88|11971.39|11971.39|11961.72|11961.72|0
1713880500000|2024-04-23 13:55:00|11967.65|11967.65|11957.63|11957.63|11967.65|11967.65|11957.19|11957.19|0
1713880800000|2024-04-23 14:00:00|11960.01|11960.01|11953.02|11953.02|11960.01|11960.01|11948.57|11948.57|0
1713881100000|2024-04-23 14:05:00|11950.64|11950.64|11946.61|11946.61|11955.75|11955.75|11946.61|11946.61|0
1713881400000|2024-04-23 14:10:00|11945.74|11945.74|11944.17|11944.17|11949.98|11949.98|11938.86|11938.86|0
1713881700000|2024-04-23 14:15:00|11946.55|11946.55|11954.17|11954.17|11956.77|11956.77|11946.46|11946.46|0
1713882000000|2024-04-23 14:20:00|11956.55|11956.55|11951.91|11951.91|11964.41|11964.41|11951.91|11951.91|0
1713882300000|2024-04-23 14:25:00|11951.65|11951.65|11955.83|11955.83|11956.4|11956.4|11948.8|11948.8|0
1713882600000|2024-04-23 14:30:00|11958.21|11958.21|11963.21|11963.21|11963.62|11963.62|11953.1|11953.1|0
1713882900000|2024-04-23 14:35:00|11963.56|11963.56|11954.37|11954.37|11963.56|11963.56|11951.99|11951.99|0
1713883200000|2024-04-23 14:40:00|11954.81|11954.81|11960.47|11960.47|11960.82|11960.82|11952.65|11952.65|0
1713883500000|2024-04-23 14:45:00|11962.86|11962.86|11955.98|11955.98|11965.8|11965.8|11955.98|11955.98|0
1713883800000|2024-04-23 14:50:00|11956.32|11956.32|11968.35|11968.35|11968.35|11968.35|11955.89|11955.89|0
1713884100000|2024-04-23 14:55:00|11968.61|11968.61|11984.41|11984.41|11985.59|11985.59|11968.38|11968.38|0
1713884400000|2024-04-23 15:00:00|11984.07|11984.07|11971.8|11971.8|11984.41|11984.41|11971.8|11971.8|0
1713884700000|2024-04-23 15:05:00|11971.58|11971.58|11967.95|11967.95|11974.52|11974.52|11967.68|11967.68|0
1713885000000|2024-04-23 15:10:00|11968.18|11968.18|11977|11977|11977.34|11977.34|11968.18|11968.18|0
1713885300000|2024-04-23 15:15:00|11977.26|11977.26|11968.42|11968.42|11977.72|11977.72|11966.08|11966.08|0
1713885600000|2024-04-23 15:20:00|11967.98|11967.98|11980.21|11980.21|11980.44|11980.44|11965.69|11965.69|0
1713885900000|2024-04-23 15:25:00|11980.55|11980.55|11987.89|11987.89|11987.89|11987.89|11976.99|11976.99|0
1713942900000|2024-04-24 07:15:00|11964.64|11964.64|11974.95|11974.95|11977.09|11977.09|11964.64|11964.64|0
1713943200000|2024-04-24 07:20:00|11977.33|11977.33|11995.11|11995.11|11995.11|11995.11|11976.17|11976.17|0
1713943500000|2024-04-24 07:25:00|11992.73|11992.73|11987.8|11987.8|11992.73|11992.73|11983.24|11983.24|0
1713943800000|2024-04-24 07:30:00|11986.93|11986.93|11989.34|11989.34|11992.34|11992.34|11982.96|11982.96|0
1713944100000|2024-04-24 07:35:00|11986.9|11986.9|11979.54|11979.54|11986.9|11986.9|11977.51|11977.51|0
1713944400000|2024-04-24 07:40:00|11979.19|11979.19|11978.4|11978.4|11982.26|11982.26|11976.86|11976.86|0
1713944700000|2024-04-24 07:45:00|11976.01|11976.01|11982.31|11982.31|11983.09|11983.09|11976.01|11976.01|0
1713945000000|2024-04-24 07:50:00|11984.69|11984.69|11982.42|11982.42|11985.56|11985.56|11981.47|11981.47|0
1713945300000|2024-04-24 07:55:00|11984.8|11984.8|11979.09|11979.09|11984.8|11984.8|11977.14|11977.14|0
1713945600000|2024-04-24 08:00:00|11978.83|11978.83|11984.23|11984.23|11989.95|11989.95|11974.06|11974.06|0
1713945900000|2024-04-24 08:05:00|11983.55|11983.55|11977.04|11977.04|11983.55|11983.55|11967.92|11967.92|0
1713946200000|2024-04-24 08:10:00|11974.66|11974.66|11976.32|11976.32|11980.09|11980.09|11974.23|11974.23|0
1713946500000|2024-04-24 08:15:00|11977.36|11977.36|11969.22|11969.22|11979.75|11979.75|11966.83|11966.83|0
1713946800000|2024-04-24 08:20:00|11966.83|11966.83|11979.59|11979.59|11980.37|11980.37|11966.83|11966.83|0
1713947100000|2024-04-24 08:25:00|11981.97|11981.97|11985.81|11985.81|11986.73|11986.73|11980.53|11980.53|0
1713947400000|2024-04-24 08:30:00|11985.29|11985.29|11971.76|11971.76|11986.5|11986.5|11971.76|11971.76|0
1713947700000|2024-04-24 08:35:00|11969.38|11969.38|11966.53|11966.53|11979.34|11979.34|11965.18|11965.18|0
1713948000000|2024-04-24 08:40:00|11966.27|11966.27|11968.11|11968.11|11969.08|11969.08|11963.67|11963.67|0
1713948300000|2024-04-24 08:45:00|11960.97|11960.97|11954.74|11954.74|11963.35|11963.35|11954.74|11954.74|0
1713948600000|2024-04-24 08:50:00|11957.12|11957.12|11955.32|11955.32|11964.5|11964.5|11954.74|11954.74|0
1713948900000|2024-04-24 08:55:00|11957.7|11957.7|11957.78|11957.78|11962.55|11962.55|11955.4|11955.4|0
1713949200000|2024-04-24 09:00:00|11953.02|11953.02|11948.34|11948.34|11961.53|11961.53|11948.34|11948.34|0
1713949500000|2024-04-24 09:05:00|11949.03|11949.03|11948.22|11948.22|11951.41|11951.41|11938.29|11938.29|0
1713949800000|2024-04-24 09:10:00|11947.96|11947.96|11951.47|11951.47|11951.47|11951.47|11945.82|11945.82|0
1713950100000|2024-04-24 09:15:00|11951.82|11951.82|11955.39|11955.39|11955.46|11955.46|11944.58|11944.58|0
1713950400000|2024-04-24 09:20:00|11950.63|11950.63|11949.39|11949.39|11953.27|11953.27|11944.19|11944.19|0
1713950700000|2024-04-24 09:25:00|11944.63|11944.63|11957.78|11957.78|11957.78|11957.78|11942.25|11942.25|0
1713951000000|2024-04-24 09:30:00|11955.4|11955.4|11963.26|11963.26|11963.26|11963.26|11955.06|11955.06|0
1713951300000|2024-04-24 09:35:00|11963.69|11963.69|11957.05|11957.05|11967.35|11967.35|11956.96|11956.96|0
1713951600000|2024-04-24 09:40:00|11959.43|11959.43|11961.17|11961.17|11961.65|11961.65|11954.67|11954.67|0
1713951900000|2024-04-24 09:45:00|11961.4|11961.4|11954.59|11954.59|11963.44|11963.44|11950.74|11950.74|0
1713952200000|2024-04-24 09:50:00|11956.97|11956.97|11955.63|11955.63|11958.54|11958.54|11953.26|11953.26|0
1713952500000|2024-04-24 09:55:00|11955.89|11955.89|11956.7|11956.7|11957.16|11957.16|11951.93|11951.93|0
1713952800000|2024-04-24 10:00:00|11956.43|11956.43|11960.38|11960.38|11960.9|11960.9|11952.34|11952.34|0
1713953100000|2024-04-24 10:05:00|11959.94|11959.94|11955.97|11955.97|11959.94|11959.94|11955.18|11955.18|0
1713953400000|2024-04-24 10:10:00|11955.63|11955.63|11952.38|11952.38|11957.12|11957.12|11947.6|11947.6|0
1713953700000|2024-04-24 10:15:00|11954.76|11954.76|11945.04|11945.04|11954.76|11954.76|11945|11945|0
1713954000000|2024-04-24 10:20:00|11947.42|11947.42|11944.82|11944.82|11950.33|11950.33|11940.06|11940.06|0
1713954300000|2024-04-24 10:25:00|11944.56|11944.56|11937.51|11937.51|11944.56|11944.56|11936.81|11936.81|0
1713954600000|2024-04-24 10:30:00|11939.89|11939.89|11936.43|11936.43|11940.32|11940.32|11930.85|11930.85|0
1713954900000|2024-04-24 10:35:00|11934.05|11934.05|11933.76|11933.76|11939.74|11939.74|11929|11929|0
1713955200000|2024-04-24 10:40:00|11934.29|11934.29|11945.37|11945.37|11945.37|11945.37|11931.9|11931.9|0
1713955500000|2024-04-24 10:45:00|11950.13|11950.13|11958.7|11958.7|11958.7|11958.7|11950.13|11950.13|0
1713955800000|2024-04-24 10:50:00|11958.97|11958.97|11959.47|11959.47|11962.29|11962.29|11954.36|11954.36|0
1713956100000|2024-04-24 10:55:00|11959.21|11959.21|11950.74|11950.74|11959.21|11959.21|11950.74|11950.74|0
1713956400000|2024-04-24 11:00:00|11950.05|11950.05|11949.05|11949.05|11950.05|11950.05|11948.7|11948.7|0
1713956700000|2024-04-24 11:05:00|11946.67|11946.67|11944.59|11944.59|11946.67|11946.67|11943.95|11943.95|0
1713957000000|2024-04-24 11:10:00|11944.93|11944.93|11945.77|11945.77|11948.15|11948.15|11937.81|11937.81|0
1713957300000|2024-04-24 11:15:00|11948.15|11948.15|11942.48|11942.48|11949.8|11949.8|11937.46|11937.46|0
1713957600000|2024-04-24 11:20:00|11944.87|11944.87|11944.13|11944.13|11944.87|11944.87|11932.69|11932.69|0
1713957900000|2024-04-24 11:25:00|11946.51|11946.51|11929.46|11929.46|11946.51|11946.51|11929.46|11929.46|0
1713958200000|2024-04-24 11:30:00|11927.08|11927.08|11933.51|11933.51|11933.51|11933.51|11919.93|11919.93|0
1713958500000|2024-04-24 11:35:00|11933.86|11933.86|11938.94|11938.94|11943.96|11943.96|11928.83|11928.83|0
1713958800000|2024-04-24 11:40:00|11941.32|11941.32|11940.8|11940.8|11946.08|11946.08|11936.03|11936.03|0
1713959100000|2024-04-24 11:45:00|11940.53|11940.53|11944.49|11944.49|11945.3|11945.3|11940.49|11940.49|0
1713959400000|2024-04-24 11:50:00|11943.96|11943.96|11944.47|11944.47|11944.49|11944.49|11939.2|11939.2|0
1713959700000|2024-04-24 11:55:00|11944.11|11944.11|11937.86|11937.86|11944.37|11944.37|11937.86|11937.86|0
1713960000000|2024-04-24 12:00:00|11937.63|11937.63|11940.3|11940.3|11942.34|11942.34|11934.63|11934.63|0
1713960300000|2024-04-24 12:05:00|11937.92|11937.92|11943.91|11943.91|11947.37|11947.37|11937.92|11937.92|0
1713960600000|2024-04-24 12:10:00|11946.29|11946.29|11957.64|11957.64|11965.05|11965.05|11945.85|11945.85|0
1713960900000|2024-04-24 12:15:00|11960.02|11960.02|11959.63|11959.63|11964.4|11964.4|11959.63|11959.63|0
1713961200000|2024-04-24 12:20:00|11959.29|11959.29|11955.6|11955.6|11965.56|11965.56|11955.34|11955.34|0
1713961500000|2024-04-24 12:25:00|11957.98|11957.98|11959.77|11959.77|11960.89|11960.89|11949.54|11949.54|0
1713961800000|2024-04-24 12:30:00|11957.39|11957.39|11946.64|11946.64|11960.35|11960.35|11944.15|11944.15|0
1713962100000|2024-04-24 12:35:00|11946.3|11946.3|11939.26|11939.26|11946.3|11946.3|11933.07|11933.07|0
1713962400000|2024-04-24 12:40:00|11936.87|11936.87|11934.37|11934.37|11944.07|11944.07|11934.37|11934.37|0
1713962700000|2024-04-24 12:45:00|11934.14|11934.14|11933.14|11933.14|11943.02|11943.02|11930.85|11930.85|0
1713963000000|2024-04-24 12:50:00|11930.75|11930.75|11926.62|11926.62|11935.55|11935.55|11926.36|11926.36|0
1713963300000|2024-04-24 12:55:00|11924.24|11924.24|11924.2|11924.2|11924.24|11924.24|11918.95|11918.95|0
1713963600000|2024-04-24 13:00:00|11923.67|11923.67|11924.77|11924.77|11926.35|11926.35|11917.81|11917.81|0
1713963900000|2024-04-24 13:05:00|11927.15|11927.15|11911.98|11911.98|11927.15|11927.15|11911.84|11911.84|0
1713964200000|2024-04-24 13:10:00|11909.6|11909.6|11908.64|11908.64|11910.12|11910.12|11901.12|11901.12|0
1713964500000|2024-04-24 13:15:00|11908.99|11908.99|11915.79|11915.79|11918.18|11918.18|11908.99|11908.99|0
1713964800000|2024-04-24 13:20:00|11916.23|11916.23|11914.05|11914.05|11920.55|11920.55|11911.99|11911.99|0
1713965100000|2024-04-24 13:25:00|11913.53|11913.53|11917.78|11917.78|11917.78|11917.78|11907.59|11907.59|0
1713965400000|2024-04-24 13:30:00|11918.04|11918.04|11919.46|11919.46|11933|11933|11916.61|11916.61|0
1713965700000|2024-04-24 13:35:00|11917.08|11917.08|11929.06|11929.06|11930.84|11930.84|11912.84|11912.84|0
1713966000000|2024-04-24 13:40:00|11926.68|11926.68|11928.2|11928.2|11936|11936|11924.31|11924.31|0
1713966300000|2024-04-24 13:45:00|11931.77|11931.77|11921.62|11921.62|11937.69|11937.69|11913.92|11913.92|0
1713966600000|2024-04-24 13:50:00|11921.88|11921.88|11916.47|11916.47|11926.82|11926.82|11908.59|11908.59|0
1713966900000|2024-04-24 13:55:00|11914.09|11914.09|11899.77|11899.77|11915.3|11915.3|11898.98|11898.98|0
1713967200000|2024-04-24 14:00:00|11902.15|11902.15|11899.7|11899.7|11903.53|11903.53|11895.02|11895.02|0
1713967500000|2024-04-24 14:05:00|11899.27|11899.27|11894.38|11894.38|11899.27|11899.27|11892.73|11892.73|0
1713967800000|2024-04-24 14:10:00|11892|11892|11879.63|11879.63|11895.31|11895.31|11879.63|11879.63|0
1713968100000|2024-04-24 14:15:00|11879.89|11879.89|11866.31|11866.31|11881.88|11881.88|11866.31|11866.31|0
1713968400000|2024-04-24 14:20:00|11866.75|11866.75|11866.02|11866.02|11869.56|11869.56|11862.69|11862.69|0
1713968700000|2024-04-24 14:25:00|11866.54|11866.54|11861.54|11861.54|11871.57|11871.57|11861.54|11861.54|0
1713969000000|2024-04-24 14:30:00|11861.11|11861.11|11865.34|11865.34|11871.72|11871.72|11860.49|11860.49|0
1713969300000|2024-04-24 14:35:00|11862.96|11862.96|11848.54|11848.54|11862.96|11862.96|11848.54|11848.54|0
1713969600000|2024-04-24 14:40:00|11848.47|11848.47|11854.53|11854.53|11856.91|11856.91|11842.53|11842.53|0
1713969900000|2024-04-24 14:45:00|11856.91|11856.91|11854.73|11854.73|11859.23|11859.23|11853.58|11853.58|0
1713970200000|2024-04-24 14:50:00|11857.12|11857.12|11854.51|11854.51|11858.07|11858.07|11849.56|11849.56|0
1713970500000|2024-04-24 14:55:00|11854.77|11854.77|11841.45|11841.45|11856.81|11856.81|11841.45|11841.45|0
1713970800000|2024-04-24 15:00:00|11841.71|11841.71|11837.8|11837.8|11842.63|11842.63|11832.26|11832.26|0
1713971100000|2024-04-24 15:05:00|11837.28|11837.28|11824.4|11824.4|11837.28|11837.28|11824.4|11824.4|0
1713971400000|2024-04-24 15:10:00|11824.84|11824.84|11823.29|11823.29|11828.33|11828.33|11819.98|11819.98|0
1713971700000|2024-04-24 15:15:00|11823.05|11823.05|11825.46|11825.46|11826.26|11826.26|11823.05|11823.05|0
1713972000000|2024-04-24 15:20:00|11823.08|11823.08|11822.45|11822.45|11828.91|11828.91|11822.45|11822.45|0
1713972300000|2024-04-24 15:25:00|11822.22|11822.22|11825.38|11825.38|11830.28|11830.28|11822.22|11822.22|0
1714029300000|2024-04-25 07:15:00|11721.44|11721.44|11689.64|11689.64|11723.82|11723.82|11689.64|11689.64|0
1714029600000|2024-04-25 07:20:00|11687.26|11687.26|11674.72|11674.72|11687.26|11687.26|11670.51|11670.51|0
1714029900000|2024-04-25 07:25:00|11675.76|11675.76|11663.7|11663.7|11677.1|11677.1|11656.42|11656.42|0
1714030200000|2024-04-25 07:30:00|11668.46|11668.46|11691.54|11691.54|11693.19|11693.19|11668.29|11668.29|0
1714030500000|2024-04-25 07:35:00|11689.16|11689.16|11699.48|11699.48|11702.38|11702.38|11680.33|11680.33|0
1714030800000|2024-04-25 07:40:00|11699.65|11699.65|11719.75|11719.75|11720.62|11720.62|11697.08|11697.08|0
1714031100000|2024-04-25 07:45:00|11719.4|11719.4|11714.29|11714.29|11722.22|11722.22|11714.11|11714.11|0
1714031400000|2024-04-25 07:50:00|11715.59|11715.59|11707.52|11707.52|11717.93|11717.93|11706.56|11706.56|0
1714031700000|2024-04-25 07:55:00|11707.78|11707.78|11702.55|11702.55|11708.4|11708.4|11699.7|11699.7|0
1714032000000|2024-04-25 08:00:00|11703.92|11703.92|11716.37|11716.37|11718.65|11718.65|11703.58|11703.58|0
1714032300000|2024-04-25 08:05:00|11718.76|11718.76|11719.91|11719.91|11722.35|11722.35|11706.1|11706.1|0
1714032600000|2024-04-25 08:10:00|11720.08|11720.08|11714.48|11714.48|11724.33|11724.33|11714.48|11714.48|0
1714032900000|2024-04-25 08:15:00|11713.9|11713.9|11712.59|11712.59|11714.97|11714.97|11706.26|11706.26|0
1714033200000|2024-04-25 08:20:00|11712.83|11712.83|11716.19|11716.19|11717.31|11717.31|11711.96|11711.96|0
1714033500000|2024-04-25 08:25:00|11716.45|11716.45|11714.54|11714.54|11717.45|11717.45|11710.3|11710.3|0
1714033800000|2024-04-25 08:30:00|11712.16|11712.16|11711.77|11711.77|11717.38|11717.38|11711.47|11711.47|0
1714034100000|2024-04-25 08:35:00|11714.15|11714.15|11736.48|11736.48|11741.24|11741.24|11712.11|11712.11|0
1714034400000|2024-04-25 08:40:00|11737|11737|11736.3|11736.3|11754.61|11754.61|11733.04|11733.04|0
1714034700000|2024-04-25 08:45:00|11731.54|11731.54|11739.31|11739.31|11741.34|11741.34|11724.54|11724.54|0
1714035000000|2024-04-25 08:50:00|11741.69|11741.69|11749.06|11749.06|11751.36|11751.36|11741.69|11741.69|0
1714035300000|2024-04-25 08:55:00|11748.54|11748.54|11744.57|11744.57|11750.35|11750.35|11744.57|11744.57|0
1714035600000|2024-04-25 09:00:00|11742.19|11742.19|11728.69|11728.69|11742.19|11742.19|11723.76|11723.76|0
1714035900000|2024-04-25 09:05:00|11726.31|11726.31|11731.48|11731.48|11731.48|11731.48|11720.2|11720.2|0
1714036200000|2024-04-25 09:10:00|11731.22|11731.22|11743.83|11743.83|11743.83|11743.83|11730.69|11730.69|0
1714036500000|2024-04-25 09:15:00|11744.09|11744.09|11735|11735|11744.44|11744.44|11729.99|11729.99|0
1714036800000|2024-04-25 09:20:00|11733.95|11733.95|11734.1|11734.1|11738.92|11738.92|11730|11730|0
1714037100000|2024-04-25 09:25:00|11733.75|11733.75|11731.47|11731.47|11739.44|11739.44|11728.04|11728.04|0
1714037400000|2024-04-25 09:30:00|11729.09|11729.09|11729.37|11729.37|11731.95|11731.95|11728.41|11728.41|0
1714037700000|2024-04-25 09:35:00|11729.72|11729.72|11730.55|11730.55|11733.46|11733.46|11727.05|11727.05|0
1714038000000|2024-04-25 09:40:00|11729.86|11729.86|11722.96|11722.96|11730.2|11730.2|11722.01|11722.01|0
1714038300000|2024-04-25 09:45:00|11722.43|11722.43|11721.81|11721.81|11724.99|11724.99|11721.02|11721.02|0
1714038600000|2024-04-25 09:50:00|11721.28|11721.28|11717.95|11717.95|11729.99|11729.99|11717.6|11717.6|0
1714038900000|2024-04-25 09:55:00|11718.47|11718.47|11710.64|11710.64|11721.2|11721.2|11709.51|11709.51|0
1714039200000|2024-04-25 10:00:00|11708.26|11708.26|11700.69|11700.69|11709.05|11709.05|11699.56|11699.56|0
1714039500000|2024-04-25 10:05:00|11703.07|11703.07|11697.33|11697.33|11703.07|11703.07|11697.33|11697.33|0
1714039800000|2024-04-25 10:10:00|11696.81|11696.81|11680.57|11680.57|11696.81|11696.81|11680.57|11680.57|0
1714040100000|2024-04-25 10:15:00|11680.11|11680.11|11681.67|11681.67|11685.52|11685.52|11672.93|11672.93|0
1714040400000|2024-04-25 10:20:00|11680.99|11680.99|11675.52|11675.52|11680.99|11680.99|11664.85|11664.85|0
1714040700000|2024-04-25 10:25:00|11675.18|11675.18|11672.77|11672.77|11680.2|11680.2|11668.62|11668.62|0
1714041000000|2024-04-25 10:30:00|11675.15|11675.15|11680.05|11680.05|11680.84|11680.84|11675.15|11675.15|0
1714041300000|2024-04-25 10:35:00|11682.44|11682.44|11689.29|11689.29|11689.29|11689.29|11682.44|11682.44|0
1714041600000|2024-04-25 10:40:00|11688.77|11688.77|11688.89|11688.89|11690.57|11690.57|11682.54|11682.54|0
1714041900000|2024-04-25 10:45:00|11686.5|11686.5|11683.15|11683.15|11696.96|11696.96|11680.43|11680.43|0
1714042200000|2024-04-25 10:50:00|11683.41|11683.41|11683.98|11683.98|11688.74|11688.74|11683.4|11683.4|0
1714042500000|2024-04-25 10:55:00|11683.11|11683.11|11682.65|11682.65|11685.11|11685.11|11682.47|11682.47|0
1714042800000|2024-04-25 11:00:00|11682.41|11682.41|11697.01|11697.01|11697.01|11697.01|11679.19|11679.19|0
1714043100000|2024-04-25 11:05:00|11697.35|11697.35|11700|11700|11702.73|11702.73|11697.35|11697.35|0
1714043400000|2024-04-25 11:10:00|11697.62|11697.62|11700.51|11700.51|11700.51|11700.51|11692.85|11692.85|0
1714043700000|2024-04-25 11:15:00|11702.89|11702.89|11705.01|11705.01|11705.01|11705.01|11701.58|11701.58|0
1714044000000|2024-04-25 11:20:00|11705.35|11705.35|11697.42|11697.42|11705.35|11705.35|11697.42|11697.42|0
1714044300000|2024-04-25 11:25:00|11695.04|11695.04|11702.1|11702.1|11704.13|11704.13|11695.04|11695.04|0
1714044600000|2024-04-25 11:30:00|11701.89|11701.89|11703.44|11703.44|11707.94|11707.94|11701.62|11701.62|0
1714044900000|2024-04-25 11:35:00|11703.27|11703.27|11693.63|11693.63|11703.27|11703.27|11690.67|11690.67|0
1714045200000|2024-04-25 11:40:00|11693.81|11693.81|11688.6|11688.6|11698.57|11698.57|11688.31|11688.31|0
1714045500000|2024-04-25 11:45:00|11688.31|11688.31|11692.24|11692.24|11708.42|11708.42|11688.31|11688.31|0
1714045800000|2024-04-25 11:50:00|11692.58|11692.58|11684.65|11684.65|11692.84|11692.84|11682.44|11682.44|0
1714046100000|2024-04-25 11:55:00|11682.27|11682.27|11687.81|11687.81|11688.07|11688.07|11679.88|11679.88|0
1714046400000|2024-04-25 12:00:00|11688.03|11688.03|11667.16|11667.16|11688.36|11688.36|11667.16|11667.16|0
1714046700000|2024-04-25 12:05:00|11669.54|11669.54|11670.09|11670.09|11673|11673|11663.01|11663.01|0
1714047000000|2024-04-25 12:10:00|11670.61|11670.61|11669.68|11669.68|11670.61|11670.61|11667.88|11667.88|0
1714047300000|2024-04-25 12:15:00|11667.3|11667.3|11655.8|11655.8|11667.3|11667.3|11648.66|11648.66|0
1714047600000|2024-04-25 12:20:00|11655.45|11655.45|11647.5|11647.5|11661.26|11661.26|11647.5|11647.5|0
1714047900000|2024-04-25 12:25:00|11647.27|11647.27|11649.42|11649.42|11649.59|11649.59|11644.8|11644.8|0
1714048200000|2024-04-25 12:30:00|11649.16|11649.16|11625.45|11625.45|11649.16|11649.16|11624.42|11624.42|0
1714048500000|2024-04-25 12:35:00|11627.83|11627.83|11608.37|11608.37|11637.49|11637.49|11608.37|11608.37|0
1714048800000|2024-04-25 12:40:00|11608.19|11608.19|11600.12|11600.12|11608.22|11608.22|11592.45|11592.45|0
1714049100000|2024-04-25 12:45:00|11602.5|11602.5|11585.68|11585.68|11602.5|11602.5|11582.25|11582.25|0
1714049400000|2024-04-25 12:50:00|11586.02|11586.02|11583.52|11583.52|11592.13|11592.13|11582.48|11582.48|0
1714049700000|2024-04-25 12:55:00|11581.14|11581.14|11577.33|11577.33|11581.14|11581.14|11569.05|11569.05|0
1714050000000|2024-04-25 13:00:00|11577.07|11577.07|11574.67|11574.67|11585.14|11585.14|11570.1|11570.1|0
1714050300000|2024-04-25 13:05:00|11575.02|11575.02|11560.1|11560.1|11575.02|11575.02|11557.26|11557.26|0
1714050600000|2024-04-25 13:10:00|11557.72|11557.72|11554.4|11554.4|11563.83|11563.83|11548.46|11548.46|0
1714050900000|2024-04-25 13:15:00|11556.78|11556.78|11556.59|11556.59|11569.73|11569.73|11556.21|11556.21|0
1714051200000|2024-04-25 13:20:00|11556.76|11556.76|11560.79|11560.79|11568.28|11568.28|11555.34|11555.34|0
1714051500000|2024-04-25 13:25:00|11558.4|11558.4|11563.16|11563.16|11568.21|11568.21|11551.15|11551.15|0
1714051800000|2024-04-25 13:30:00|11560.78|11560.78|11561.58|11561.58|11578.31|11578.31|11547.32|11547.32|0
1714052100000|2024-04-25 13:35:00|11559.2|11559.2|11540.35|11540.35|11559.2|11559.2|11534.41|11534.41|0
1714052400000|2024-04-25 13:40:00|11537.97|11537.97|11554.43|11554.43|11555.77|11555.77|11528.35|11528.35|0
1714052700000|2024-04-25 13:45:00|11554.09|11554.09|11559.8|11559.8|11567.86|11567.86|11554.09|11554.09|0
1714053000000|2024-04-25 13:50:00|11559.27|11559.27|11568.19|11568.19|11570.57|11570.57|11556.72|11556.72|0
1714053300000|2024-04-25 13:55:00|11565.81|11565.81|11593.35|11593.35|11593.35|11593.35|11562.53|11562.53|0
1714053600000|2024-04-25 14:00:00|11586.21|11586.21|11585.56|11585.56|11597.31|11597.31|11582.53|11582.53|0
1714053900000|2024-04-25 14:05:00|11586.08|11586.08|11601.9|11601.9|11609.57|11609.57|11586.08|11586.08|0
1714054200000|2024-04-25 14:10:00|11601.97|11601.97|11628.49|11628.49|11629.1|11629.1|11599.59|11599.59|0
1714054500000|2024-04-25 14:15:00|11628.71|11628.71|11654.23|11654.23|11656.61|11656.61|11628.71|11628.71|0
1714054800000|2024-04-25 14:20:00|11654.49|11654.49|11669.81|11669.81|11669.81|11669.81|11654.49|11654.49|0
1714055100000|2024-04-25 14:25:00|11667.43|11667.43|11670.99|11670.99|11678.52|11678.52|11666.57|11666.57|0
1714055400000|2024-04-25 14:30:00|11671.78|11671.78|11668.04|11668.04|11672.18|11672.18|11665.16|11665.16|0
1714055700000|2024-04-25 14:35:00|11665.65|11665.65|11656.01|11656.01|11666.09|11666.09|11656.01|11656.01|0
1714056000000|2024-04-25 14:40:00|11658.74|11658.74|11658.09|11658.09|11659.17|11659.17|11642.21|11642.21|0
1714056300000|2024-04-25 14:45:00|11658.26|11658.26|11669.63|11669.63|11674.04|11674.04|11658.26|11658.26|0
1714056600000|2024-04-25 14:50:00|11670.32|11670.32|11657.24|11657.24|11675.37|11675.37|11654.96|11654.96|0
1714056900000|2024-04-25 14:55:00|11657.07|11657.07|11668.77|11668.77|11670.51|11670.51|11654.34|11654.34|0
1714057200000|2024-04-25 15:00:00|11666.04|11666.04|11668.57|11668.57|11671.89|11671.89|11665.53|11665.53|0
1714057500000|2024-04-25 15:05:00|11668.4|11668.4|11676.77|11676.77|11676.95|11676.95|11668.4|11668.4|0
1714057800000|2024-04-25 15:10:00|11676.6|11676.6|11696.97|11696.97|11699.35|11699.35|11676.43|11676.43|0
1714058100000|2024-04-25 15:15:00|11697.15|11697.15|11695.57|11695.57|11699.66|11699.66|11685.94|11685.94|0
1714058400000|2024-04-25 15:20:00|11695.91|11695.91|11703.94|11703.94|11704.21|11704.21|11689.79|11689.79|0
1714058700000|2024-04-25 15:25:00|11701.56|11701.56|11701.11|11701.11|11707.37|11707.37|11697.87|11697.87|0
1714115700000|2024-04-26 07:15:00|11817.7|11817.7|11812.13|11812.13|11819.88|11819.88|11801.2|11801.2|0
1714116000000|2024-04-26 07:20:00|11811.43|11811.43|11790.34|11790.34|11811.78|11811.78|11787.14|11787.14|0
1714116300000|2024-04-26 07:25:00|11787.96|11787.96|11790.68|11790.68|11790.86|11790.86|11776.06|11776.06|0
1714116600000|2024-04-26 07:30:00|11791.84|11791.84|11796.57|11796.57|11799.01|11799.01|11788.86|11788.86|0
1714116900000|2024-04-26 07:35:00|11794.19|11794.19|11791.56|11791.56|11799.53|11799.53|11791.56|11791.56|0
1714117200000|2024-04-26 07:40:00|11791.03|11791.03|11798.52|11798.52|11800|11800|11790.69|11790.69|0
1714117500000|2024-04-26 07:45:00|11798|11798|11789.85|11789.85|11801.77|11801.77|11787.47|11787.47|0
1714117800000|2024-04-26 07:50:00|11790.2|11790.2|11791.16|11791.16|11798.55|11798.55|11789.85|11789.85|0
1714118100000|2024-04-26 07:55:00|11792.03|11792.03|11792.39|11792.39|11795.54|11795.54|11785.75|11785.75|0
1714118400000|2024-04-26 08:00:00|11792.05|11792.05|11778.4|11778.4|11792.05|11792.05|11775.67|11775.67|0
1714118700000|2024-04-26 08:05:00|11778.92|11778.92|11781.18|11781.18|11783.96|11783.96|11774.58|11774.58|0
1714119000000|2024-04-26 08:10:00|11783.56|11783.56|11778.16|11778.16|11784.51|11784.51|11774.83|11774.83|0
1714119300000|2024-04-26 08:15:00|11777.81|11777.81|11772.05|11772.05|11778.24|11778.24|11767.5|11767.5|0
1714119600000|2024-04-26 08:20:00|11771.71|11771.71|11759.77|11759.77|11775.4|11775.4|11756.86|11756.86|0
1714119900000|2024-04-26 08:25:00|11759.42|11759.42|11759.54|11759.54|11763.9|11763.9|11753.85|11753.85|0
1714120200000|2024-04-26 08:30:00|11760.06|11760.06|11762.5|11762.5|11764.88|11764.88|11759.45|11759.45|0
1714120500000|2024-04-26 08:35:00|11762.64|11762.64|11767.78|11767.78|11767.78|11767.78|11758.48|11758.48|0
1714120800000|2024-04-26 08:40:00|11767.1|11767.1|11760.16|11760.16|11767.1|11767.1|11750.92|11750.92|0
1714121100000|2024-04-26 08:45:00|11762.55|11762.55|11748.78|11748.78|11764.93|11764.93|11748.78|11748.78|0
1714121400000|2024-04-26 08:50:00|11748.09|11748.09|11752.74|11752.74|11756.88|11756.88|11747.23|11747.23|0
1714121700000|2024-04-26 08:55:00|11752.67|11752.67|11759.17|11759.17|11761.43|11761.43|11752.67|11752.67|0
1714122000000|2024-04-26 09:00:00|11758.65|11758.65|11764.32|11764.32|11766.67|11766.67|11757.96|11757.96|0
1714122300000|2024-04-26 09:05:00|11764.58|11764.58|11757.4|11757.4|11764.93|11764.93|11750.72|11750.72|0
1714122600000|2024-04-26 09:10:00|11757.22|11757.22|11757.57|11757.57|11757.91|11757.91|11754.67|11754.67|0
1714122900000|2024-04-26 09:15:00|11759.95|11759.95|11756.93|11756.93|11763.89|11763.89|11756.19|11756.19|0
1714123200000|2024-04-26 09:20:00|11754.55|11754.55|11764.3|11764.3|11764.3|11764.3|11752.69|11752.69|0
1714123500000|2024-04-26 09:25:00|11763.96|11763.96|11761.47|11761.47|11766.34|11766.34|11756.79|11756.79|0
1714123800000|2024-04-26 09:30:00|11761.24|11761.24|11769.57|11769.57|11769.57|11769.57|11760.3|11760.3|0
1714124100000|2024-04-26 09:35:00|11768.88|11768.88|11771.78|11771.78|11779.44|11779.44|11768.71|11768.71|0
1714124400000|2024-04-26 09:40:00|11771.6|11771.6|11772.5|11772.5|11774.89|11774.89|11771.6|11771.6|0
1714124700000|2024-04-26 09:45:00|11774.89|11774.89|11777.44|11777.44|11782.47|11782.47|11774.89|11774.89|0
1714125000000|2024-04-26 09:50:00|11777.1|11777.1|11779.1|11779.1|11780.18|11780.18|11775.41|11775.41|0
1714125300000|2024-04-26 09:55:00|11778.93|11778.93|11775.74|11775.74|11785.48|11785.48|11775.74|11775.74|0
1714125600000|2024-04-26 10:00:00|11774.87|11774.87|11767.33|11767.33|11775.04|11775.04|11763.01|11763.01|0
1714125900000|2024-04-26 10:05:00|11766.97|11766.97|11767.79|11767.79|11769.81|11769.81|11765.58|11765.58|0
1714126200000|2024-04-26 10:10:00|11765.41|11765.41|11760.08|11760.08|11765.41|11765.41|11757.7|11757.7|0
1714126500000|2024-04-26 10:15:00|11757.7|11757.7|11759.06|11759.06|11759.65|11759.65|11749.37|11749.37|0
1714126800000|2024-04-26 10:20:00|11758.8|11758.8|11763.05|11763.05|11763.4|11763.4|11758.8|11758.8|0
1714127100000|2024-04-26 10:25:00|11762.53|11762.53|11767.53|11767.53|11767.7|11767.7|11762.27|11762.27|0
1714127400000|2024-04-26 10:30:00|11766.49|11766.49|11773.17|11773.17|11774.85|11774.85|11763.53|11763.53|0
1714127700000|2024-04-26 10:35:00|11772.82|11772.82|11770.03|11770.03|11775.46|11775.46|11768.32|11768.32|0
1714128000000|2024-04-26 10:40:00|11772.41|11772.41|11775.54|11775.54|11775.54|11775.54|11770.52|11770.52|0
1714128300000|2024-04-26 10:45:00|11775.88|11775.88|11776.75|11776.75|11780.99|11780.99|11775.19|11775.19|0
1714128600000|2024-04-26 10:50:00|11779.14|11779.14|11770.6|11770.6|11779.22|11779.22|11770.43|11770.43|0
1714128900000|2024-04-26 10:55:00|11770.26|11770.26|11773.24|11773.24|11775.81|11775.81|11770.26|11770.26|0
1714129200000|2024-04-26 11:00:00|11772.9|11772.9|11777.49|11777.49|11780.85|11780.85|11772.9|11772.9|0
1714129500000|2024-04-26 11:05:00|11778.18|11778.18|11776.4|11776.4|11779.2|11779.2|11776.4|11776.4|0
1714129800000|2024-04-26 11:10:00|11775.61|11775.61|11782.82|11782.82|11782.82|11782.82|11773.72|11773.72|0
1714130100000|2024-04-26 11:15:00|11785.2|11785.2|11788.65|11788.65|11788.91|11788.91|11785.2|11785.2|0
1714130400000|2024-04-26 11:20:00|11788.57|11788.57|11784.94|11784.94|11788.92|11788.92|11784.16|11784.16|0
1714130700000|2024-04-26 11:25:00|11785.11|11785.11|11785.8|11785.8|11785.8|11785.8|11784.77|11784.77|0
1714131000000|2024-04-26 11:30:00|11785.54|11785.54|11776.7|11776.7|11785.54|11785.54|11776.01|11776.01|0
1714131300000|2024-04-26 11:35:00|11779.08|11779.08|11776.19|11776.19|11779.08|11779.08|11773.81|11773.81|0
1714131600000|2024-04-26 11:40:00|11776.02|11776.02|11777.86|11777.86|11777.93|11777.93|11775.55|11775.55|0
1714131900000|2024-04-26 11:45:00|11778.04|11778.04|11772.49|11772.49|11778.04|11778.04|11772.49|11772.49|0
1714132200000|2024-04-26 11:50:00|11772.73|11772.73|11776.43|11776.43|11776.6|11776.6|11772.49|11772.49|0
1714132500000|2024-04-26 11:55:00|11776.25|11776.25|11773.46|11773.46|11776.25|11776.25|11773.46|11773.46|0
1714132800000|2024-04-26 12:00:00|11773.69|11773.69|11776.32|11776.32|11781.33|11781.33|11771.83|11771.83|0
1714133100000|2024-04-26 12:05:00|11776.84|11776.84|11765.85|11765.85|11776.84|11776.84|11765.85|11765.85|0
1714133400000|2024-04-26 12:10:00|11765.59|11765.59|11772.95|11772.95|11773.2|11773.2|11764.56|11764.56|0
1714133700000|2024-04-26 12:15:00|11773.63|11773.63|11776.42|11776.42|11778.92|11778.92|11773.63|11773.63|0
1714134000000|2024-04-26 12:20:00|11775.64|11775.64|11781.02|11781.02|11784.1|11784.1|11775.64|11775.64|0
1714134300000|2024-04-26 12:25:00|11780.79|11780.79|11771.71|11771.71|11780.79|11780.79|11771.71|11771.71|0
1714134600000|2024-04-26 12:30:00|11777.85|11777.85|11781.68|11781.68|11786.72|11786.72|11774.53|11774.53|0
1714134900000|2024-04-26 12:35:00|11781.53|11781.53|11797.19|11797.19|11798.99|11798.99|11781.05|11781.05|0
1714135200000|2024-04-26 12:40:00|11799.57|11799.57|11793.43|11793.43|11799.57|11799.57|11790.37|11790.37|0
1714135500000|2024-04-26 12:45:00|11793.51|11793.51|11776.25|11776.25|11796.24|11796.24|11776.25|11776.25|0
1714135800000|2024-04-26 12:50:00|11776.51|11776.51|11773.16|11773.16|11776.51|11776.51|11768.4|11768.4|0
1714136100000|2024-04-26 12:55:00|11772.9|11772.9|11783.71|11783.71|11783.71|11783.71|11772.9|11772.9|0
1714136400000|2024-04-26 13:00:00|11785.78|11785.78|11786.97|11786.97|11793.2|11793.2|11785.78|11785.78|0
1714136700000|2024-04-26 13:05:00|11787.49|11787.49|11782.68|11782.68|11787.49|11787.49|11780.85|11780.85|0
1714137000000|2024-04-26 13:10:00|11782.75|11782.75|11780.84|11780.84|11785.26|11785.26|11780.32|11780.32|0
1714137300000|2024-04-26 13:15:00|11781.02|11781.02|11793.16|11793.16|11793.16|11793.16|11780.38|11780.38|0
1714137600000|2024-04-26 13:20:00|11793.33|11793.33|11787.82|11787.82|11793.33|11793.33|11786.6|11786.6|0
1714137900000|2024-04-26 13:25:00|11788.51|11788.51|11788.84|11788.84|11800.47|11800.47|11788.5|11788.5|0
1714138200000|2024-04-26 13:30:00|11791.23|11791.23|11813.04|11813.04|11813.04|11813.04|11790.49|11790.49|0
1714138500000|2024-04-26 13:35:00|11813.21|11813.21|11832.43|11832.43|11835.13|11835.13|11810.31|11810.31|0
1714138800000|2024-04-26 13:40:00|11834.81|11834.81|11838.09|11838.09|11840.71|11840.71|11828.69|11828.69|0
1714139100000|2024-04-26 13:45:00|11840.47|11840.47|11839.94|11839.94|11849.01|11849.01|11836.69|11836.69|0
1714139400000|2024-04-26 13:50:00|11839.6|11839.6|11844.94|11844.94|11850.94|11850.94|11838.21|11838.21|0
1714139700000|2024-04-26 13:55:00|11847.33|11847.33|11846.57|11846.57|11851.07|11851.07|11844.18|11844.18|0
1714140000000|2024-04-26 14:00:00|11848.95|11848.95|11856.28|11856.28|11861.91|11861.91|11846.85|11846.85|0
1714140300000|2024-04-26 14:05:00|11856.8|11856.8|11855.75|11855.75|11861.48|11861.48|11850.63|11850.63|0
1714140600000|2024-04-26 14:10:00|11853.37|11853.37|11856.62|11856.62|11858.89|11858.89|11852.51|11852.51|0
1714140900000|2024-04-26 14:15:00|11856.79|11856.79|11851.92|11851.92|11857.51|11857.51|11851.72|11851.72|0
1714141200000|2024-04-26 14:20:00|11852.19|11852.19|11863.78|11863.78|11865.99|11865.99|11852.19|11852.19|0
1714141500000|2024-04-26 14:25:00|11866.17|11866.17|11853.48|11853.48|11866.17|11866.17|11853.48|11853.48|0
1714141800000|2024-04-26 14:30:00|11853.13|11853.13|11863.24|11863.24|11866.73|11866.73|11849.44|11849.44|0
1714142100000|2024-04-26 14:35:00|11862.9|11862.9|11855.27|11855.27|11864.42|11864.42|11852.51|11852.51|0
1714142400000|2024-04-26 14:40:00|11852.89|11852.89|11855.28|11855.28|11859.66|11859.66|11850.99|11850.99|0
1714142700000|2024-04-26 14:45:00|11855.1|11855.1|11861.84|11861.84|11862.67|11862.67|11852.72|11852.72|0
1714143000000|2024-04-26 14:50:00|11861.5|11861.5|11862.15|11862.15|11863.83|11863.83|11858.54|11858.54|0
1714143300000|2024-04-26 14:55:00|11862.41|11862.41|11862.21|11862.21|11864.44|11864.44|11858.81|11858.81|0
1714143600000|2024-04-26 15:00:00|11864.86|11864.86|11867.42|11867.42|11872.8|11872.8|11862.12|11862.12|0
1714143900000|2024-04-26 15:05:00|11869.8|11869.8|11868.19|11868.19|11869.92|11869.92|11864.9|11864.9|0
1714144200000|2024-04-26 15:10:00|11868.72|11868.72|11871.24|11871.24|11872.96|11872.96|11868.11|11868.11|0
1714144500000|2024-04-26 15:15:00|11871.07|11871.07|11873.48|11873.48|11876|11876|11869.97|11869.97|0
1714144800000|2024-04-26 15:20:00|11872.43|11872.43|11865.42|11865.42|11875.39|11875.39|11865.42|11865.42|0
1714145100000|2024-04-26 15:25:00|11865.68|11865.68|11862.24|11862.24|11866.87|11866.87|11857.34|11857.34|0
1714374900000|2024-04-29 07:15:00|11833.93|11833.93|11861.5|11861.5|11863.36|11863.36|11831.49|11831.49|0
1714375200000|2024-04-29 07:20:00|11856.74|11856.74|11845.42|11845.42|11856.74|11856.74|11828.76|11828.76|0
1714375500000|2024-04-29 07:25:00|11845.59|11845.59|11849.3|11849.3|11855.45|11855.45|11843.41|11843.41|0
1714375800000|2024-04-29 07:30:00|11851.68|11851.68|11849.1|11849.1|11853.86|11853.86|11841.07|11841.07|0
1714376100000|2024-04-29 07:35:00|11848.93|11848.93|11856.55|11856.55|11856.55|11856.55|11846.37|11846.37|0
1714376400000|2024-04-29 07:40:00|11856.2|11856.2|11865.2|11865.2|11868.56|11868.56|11854.08|11854.08|0
1714376700000|2024-04-29 07:45:00|11864.68|11864.68|11862.04|11862.04|11866.63|11866.63|11856.58|11856.58|0
1714377000000|2024-04-29 07:50:00|11863.07|11863.07|11858.63|11858.63|11864.2|11864.2|11857.94|11857.94|0
1714377300000|2024-04-29 07:55:00|11861.01|11861.01|11861.42|11861.42|11861.42|11861.42|11856.13|11856.13|0
1714377600000|2024-04-29 08:00:00|11861.15|11861.15|11848.79|11848.79|11861.15|11861.15|11847.66|11847.66|0
1714377900000|2024-04-29 08:05:00|11848.53|11848.53|11857.51|11857.51|11863.22|11863.22|11847.92|11847.92|0
1714378200000|2024-04-29 08:10:00|11856.98|11856.98|11858.56|11858.56|11861.11|11861.11|11856|11856|0
1714378500000|2024-04-29 08:15:00|11856.18|11856.18|11847.73|11847.73|11856.18|11856.18|11844.73|11844.73|0
1714378800000|2024-04-29 08:20:00|11847.13|11847.13|11857.91|11857.91|11857.91|11857.91|11845.37|11845.37|0
1714379100000|2024-04-29 08:25:00|11857.12|11857.12|11851.58|11851.58|11858.64|11858.64|11851.41|11851.41|0
1714379400000|2024-04-29 08:30:00|11852.37|11852.37|11849.83|11849.83|11857.39|11857.39|11849.07|11849.07|0
1714379700000|2024-04-29 08:35:00|11847.45|11847.45|11853.6|11853.6|11855.77|11855.77|11842.82|11842.82|0
1714380000000|2024-04-29 08:40:00|11851.22|11851.22|11866.61|11866.61|11868.99|11868.99|11851.22|11851.22|0
1714380300000|2024-04-29 08:45:00|11868.99|11868.99|11866.15|11866.15|11871.51|11871.51|11865.1|11865.1|0
1714380600000|2024-04-29 08:50:00|11866.67|11866.67|11874.41|11874.41|11876.53|11876.53|11866.67|11866.67|0
1714380900000|2024-04-29 08:55:00|11874.15|11874.15|11864.08|11864.08|11874.15|11874.15|11863.73|11863.73|0
1714381200000|2024-04-29 09:00:00|11863.84|11863.84|11867.18|11867.18|11869.99|11869.99|11859.51|11859.51|0
1714381500000|2024-04-29 09:05:00|11866.83|11866.83|11870.58|11870.58|11872.45|11872.45|11865.89|11865.89|0
1714381800000|2024-04-29 09:10:00|11870.92|11870.92|11887.17|11887.17|11887.17|11887.17|11870.92|11870.92|0
1714382100000|2024-04-29 09:15:00|11887.1|11887.1|11879.16|11879.16|11891.04|11891.04|11878.44|11878.44|0
1714382400000|2024-04-29 09:20:00|11879.4|11879.4|11872.29|11872.29|11879.92|11879.92|11867|11867|0
1714382700000|2024-04-29 09:25:00|11872.64|11872.64|11870.26|11870.26|11873.7|11873.7|11868.91|11868.91|0
1714383000000|2024-04-29 09:30:00|11869.74|11869.74|11858.91|11858.91|11869.74|11869.74|11858.91|11858.91|0
1714383300000|2024-04-29 09:35:00|11858.56|11858.56|11865.79|11865.79|11865.79|11865.79|11858.39|11858.39|0
1714383600000|2024-04-29 09:40:00|11866.14|11866.14|11862.54|11862.54|11866.14|11866.14|11859.99|11859.99|0
1714383900000|2024-04-29 09:45:00|11862.71|11862.71|11857.57|11857.57|11867.48|11867.48|11857.4|11857.4|0
1714384200000|2024-04-29 09:50:00|11857.83|11857.83|11855.48|11855.48|11860.72|11860.72|11853.52|11853.52|0
1714384500000|2024-04-29 09:55:00|11855.13|11855.13|11858.63|11858.63|11858.63|11858.63|11855.13|11855.13|0
1714384800000|2024-04-29 10:00:00|11858.8|11858.8|11871.6|11871.6|11871.77|11871.77|11858.8|11858.8|0
1714385100000|2024-04-29 10:05:00|11869.22|11869.22|11871.86|11871.86|11871.94|11871.94|11865.99|11865.99|0
1714385400000|2024-04-29 10:10:00|11874.24|11874.24|11867.49|11867.49|11874.59|11874.59|11864.7|11864.7|0
1714385700000|2024-04-29 10:15:00|11869.87|11869.87|11871.94|11871.94|11872.76|11872.76|11867.13|11867.13|0
1714386000000|2024-04-29 10:20:00|11871.68|11871.68|11864.52|11864.52|11871.68|11871.68|11864.52|11864.52|0
1714386300000|2024-04-29 10:25:00|11864.35|11864.35|11863.23|11863.23|11866.73|11866.73|11863.23|11863.23|0
1714386600000|2024-04-29 10:30:00|11863.58|11863.58|11871.4|11871.4|11874.65|11874.65|11863.23|11863.23|0
1714386900000|2024-04-29 10:35:00|11869.02|11869.02|11872.71|11872.71|11876.99|11876.99|11868.68|11868.68|0
1714387200000|2024-04-29 10:40:00|11872.54|11872.54|11871.68|11871.68|11872.99|11872.99|11869.64|11869.64|0
1714387500000|2024-04-29 10:45:00|11871.86|11871.86|11860.93|11860.93|11871.86|11871.86|11860.58|11860.58|0
1714387800000|2024-04-29 10:50:00|11863.31|11863.31|11859.62|11859.62|11865.69|11865.69|11859.28|11859.28|0
1714388100000|2024-04-29 10:55:00|11862|11862|11854.56|11854.56|11864.57|11864.57|11852.14|11852.14|0
1714388400000|2024-04-29 11:00:00|11856.95|11856.95|11844.82|11844.82|11856.95|11856.95|11844.82|11844.82|0
1714388700000|2024-04-29 11:05:00|11844.56|11844.56|11852.39|11852.39|11852.74|11852.74|11842.26|11842.26|0
1714389000000|2024-04-29 11:10:00|11852.74|11852.74|11843.26|11843.26|11852.74|11852.74|11841.86|11841.86|0
1714389300000|2024-04-29 11:15:00|11843.52|11843.52|11850.19|11850.19|11850.19|11850.19|11843.52|11843.52|0
1714389600000|2024-04-29 11:20:00|11850.45|11850.45|11855.18|11855.18|11855.18|11855.18|11847.95|11847.95|0
1714389900000|2024-04-29 11:25:00|11854.83|11854.83|11858.64|11858.64|11861.1|11861.1|11854.83|11854.83|0
1714390200000|2024-04-29 11:30:00|11859.5|11859.5|11859.49|11859.49|11865.77|11865.77|11856.76|11856.76|0
1714390500000|2024-04-29 11:35:00|11860.01|11860.01|11864.06|11864.06|11865.28|11865.28|11857.62|11857.62|0
1714390800000|2024-04-29 11:40:00|11864.24|11864.24|11864.17|11864.17|11869|11869|11863.89|11863.89|0
1714391100000|2024-04-29 11:45:00|11864.51|11864.51|11864.21|11864.21|11867.14|11867.14|11863.4|11863.4|0
1714391400000|2024-04-29 11:50:00|11864.55|11864.55|11859.27|11859.27|11864.99|11864.99|11858.23|11858.23|0
1714391700000|2024-04-29 11:55:00|11859.45|11859.45|11858.5|11858.5|11862.18|11862.18|11855.94|11855.94|0
1714392000000|2024-04-29 12:00:00|11858.84|11858.84|11859.95|11859.95|11861.98|11861.98|11853.62|11853.62|0
1714392300000|2024-04-29 12:05:00|11860.21|11860.21|11855.78|11855.78|11862.77|11862.77|11855.27|11855.27|0
1714392600000|2024-04-29 12:10:00|11858.16|11858.16|11833.13|11833.13|11858.16|11858.16|11830.4|11830.4|0
1714392900000|2024-04-29 12:15:00|11833.47|11833.47|11829.27|11829.27|11836.17|11836.17|11829.26|11829.26|0
1714393200000|2024-04-29 12:20:00|11829.45|11829.45|11836.71|11836.71|11836.71|11836.71|11825.96|11825.96|0
1714393500000|2024-04-29 12:25:00|11831.94|11831.94|11826.97|11826.97|11836.88|11836.88|11826.87|11826.87|0
1714393800000|2024-04-29 12:30:00|11826.18|11826.18|11830.97|11830.97|11836.09|11836.09|11822.27|11822.27|0
1714394100000|2024-04-29 12:35:00|11828.59|11828.59|11826.31|11826.31|11831.08|11831.08|11824.46|11824.46|0
1714394400000|2024-04-29 12:40:00|11826.49|11826.49|11829.88|11829.88|11834.96|11834.96|11826.49|11826.49|0
1714394700000|2024-04-29 12:45:00|11829.54|11829.54|11830.61|11830.61|11832.99|11832.99|11825.94|11825.94|0
1714395000000|2024-04-29 12:50:00|11828.23|11828.23|11837.04|11837.04|11837.04|11837.04|11827.11|11827.11|0
1714395300000|2024-04-29 12:55:00|11836.87|11836.87|11832.25|11832.25|11838.22|11838.22|11832.25|11832.25|0
1714395600000|2024-04-29 13:00:00|11829.87|11829.87|11842.01|11842.01|11842.01|11842.01|11827.64|11827.64|0
1714395900000|2024-04-29 13:05:00|11841.75|11841.75|11841.33|11841.33|11848.3|11848.3|11841.33|11841.33|0
1714396200000|2024-04-29 13:10:00|11840.98|11840.98|11846.04|11846.04|11848.29|11848.29|11840.98|11840.98|0
1714396500000|2024-04-29 13:15:00|11845.86|11845.86|11848.36|11848.36|11848.36|11848.36|11839.07|11839.07|0
1714396800000|2024-04-29 13:20:00|11848.01|11848.01|11839.79|11839.79|11848.01|11848.01|11839.79|11839.79|0
1714397100000|2024-04-29 13:25:00|11839.96|11839.96|11835.03|11835.03|11840.14|11840.14|11833.17|11833.17|0
1714397400000|2024-04-29 13:30:00|11835.38|11835.38|11838.93|11838.93|11843.05|11843.05|11824.7|11824.7|0
1714397700000|2024-04-29 13:35:00|11841.31|11841.31|11829.96|11829.96|11841.83|11841.83|11829.79|11829.79|0
1714398000000|2024-04-29 13:40:00|11829.7|11829.7|11821.66|11821.66|11834.67|11834.67|11821.4|11821.4|0
1714398300000|2024-04-29 13:45:00|11821.48|11821.48|11827.47|11827.47|11827.82|11827.82|11820.54|11820.54|0
1714398600000|2024-04-29 13:50:00|11827.94|11827.94|11835.1|11835.1|11839.95|11839.95|11827.94|11827.94|0
1714398900000|2024-04-29 13:55:00|11834.93|11834.93|11820.42|11820.42|11839.21|11839.21|11818.95|11818.95|0
1714399200000|2024-04-29 14:00:00|11820.59|11820.59|11822.08|11822.08|11827.13|11827.13|11816.88|11816.88|0
1714399500000|2024-04-29 14:05:00|11819.7|11819.7|11833.16|11833.16|11833.16|11833.16|11811.65|11811.65|0
1714399800000|2024-04-29 14:10:00|11830.78|11830.78|11845.41|11845.41|11850.33|11850.33|11828.39|11828.39|0
1714400100000|2024-04-29 14:15:00|11845.07|11845.07|11841.67|11841.67|11847.97|11847.97|11839.4|11839.4|0
1714400400000|2024-04-29 14:20:00|11841.5|11841.5|11841.66|11841.66|11846.42|11846.42|11840.02|11840.02|0
1714400700000|2024-04-29 14:25:00|11844.04|11844.04|11840.05|11840.05|11847.12|11847.12|11839.8|11839.8|0
1714401000000|2024-04-29 14:30:00|11840.28|11840.28|11835.07|11835.07|11840.28|11840.28|11830.75|11830.75|0
1714401300000|2024-04-29 14:35:00|11834.89|11834.89|11831.18|11831.18|11839.06|11839.06|11828.28|11828.28|0
1714401600000|2024-04-29 14:40:00|11830.5|11830.5|11819.32|11819.32|11831.02|11831.02|11816.03|11816.03|0
1714401900000|2024-04-29 14:45:00|11816.94|11816.94|11820.06|11820.06|11822.48|11822.48|11815.34|11815.34|0
1714402200000|2024-04-29 14:50:00|11820.13|11820.13|11815.99|11815.99|11820.76|11820.76|11813.54|11813.54|0
1714402500000|2024-04-29 14:55:00|11816.17|11816.17|11823.69|11823.69|11824.16|11824.16|11816.17|11816.17|0
1714402800000|2024-04-29 15:00:00|11821.3|11821.3|11812.1|11812.1|11821.3|11821.3|11809.67|11809.67|0
1714403100000|2024-04-29 15:05:00|11811.86|11811.86|11814.62|11814.62|11814.98|11814.98|11806.78|11806.78|0
1714403400000|2024-04-29 15:10:00|11814.69|11814.69|11806.99|11806.99|11814.92|11814.92|11802.49|11802.49|0
1714403700000|2024-04-29 15:15:00|11806.73|11806.73|11798.4|11798.4|11808.11|11808.11|11797.65|11797.65|0
1714404000000|2024-04-29 15:20:00|11800.78|11800.78|11794.85|11794.85|11800.78|11800.78|11794.11|11794.11|0
1714404300000|2024-04-29 15:25:00|11795.03|11795.03|11793.75|11793.75|11798.62|11798.62|11792.53|11792.53|0
1714461300000|2024-04-30 07:15:00|11808.41|11808.41|11808.02|11808.02|11818.06|11818.06|11802.32|11802.32|0
1714461600000|2024-04-30 07:20:00|11808.36|11808.36|11802.1|11802.1|11811.44|11811.44|11800.46|11800.46|0
1714461900000|2024-04-30 07:25:00|11801.4|11801.4|11804.27|11804.27|11807.44|11807.44|11795.54|11795.54|0
1714462200000|2024-04-30 07:30:00|11804.8|11804.8|11819.2|11819.2|11819.2|11819.2|11803.26|11803.26|0
1714462500000|2024-04-30 07:35:00|11816.81|11816.81|11807.8|11807.8|11818.8|11818.8|11807.8|11807.8|0
1714462800000|2024-04-30 07:40:00|11807.54|11807.54|11811.13|11811.13|11813.75|11813.75|11801.9|11801.9|0
1714463100000|2024-04-30 07:45:00|11810.35|11810.35|11805.31|11805.31|11812.84|11812.84|11802.61|11802.61|0
1714463400000|2024-04-30 07:50:00|11805.66|11805.66|11806.61|11806.61|11807.39|11807.39|11802.24|11802.24|0
1714463700000|2024-04-30 07:55:00|11806.87|11806.87|11797.01|11797.01|11807.22|11807.22|11796.14|11796.14|0
1714464000000|2024-04-30 08:00:00|11799.39|11799.39|11809.53|11809.53|11812.26|11812.26|11799.39|11799.39|0
1714464300000|2024-04-30 08:05:00|11809.27|11809.27|11815.82|11815.82|11818.2|11818.2|11804.73|11804.73|0
1714464600000|2024-04-30 08:10:00|11815.47|11815.47|11808.98|11808.98|11818.29|11818.29|11806.6|11806.6|0
1714464900000|2024-04-30 08:15:00|11808.3|11808.3|11815.04|11815.04|11818.62|11818.62|11805.24|11805.24|0
1714465200000|2024-04-30 08:20:00|11814.7|11814.7|11821.05|11821.05|11821.05|11821.05|11811.17|11811.17|0
1714465500000|2024-04-30 08:25:00|11821.4|11821.4|11811.98|11811.98|11823.6|11823.6|11811.81|11811.81|0
1714465800000|2024-04-30 08:30:00|11811.75|11811.75|11808.62|11808.62|11813|11813|11807.11|11807.11|0
1714466100000|2024-04-30 08:35:00|11806.24|11806.24|11796.79|11796.79|11806.24|11806.24|11796.79|11796.79|0
1714466400000|2024-04-30 08:40:00|11797.14|11797.14|11804.32|11804.32|11805.52|11805.52|11797.14|11797.14|0
1714466700000|2024-04-30 08:45:00|11801.94|11801.94|11797.03|11797.03|11802.38|11802.38|11796.34|11796.34|0
1714467000000|2024-04-30 08:50:00|11797.21|11797.21|11802.73|11802.73|11805.81|11805.81|11796.68|11796.68|0
1714467300000|2024-04-30 08:55:00|11805.11|11805.11|11805.62|11805.62|11808.19|11808.19|11804.76|11804.76|0
1714467600000|2024-04-30 09:00:00|11805.45|11805.45|11819.89|11819.89|11821.25|11821.25|11805.45|11805.45|0
1714467900000|2024-04-30 09:05:00|11819.63|11819.63|11820.88|11820.88|11822.19|11822.19|11816.12|11816.12|0
1714468200000|2024-04-30 09:10:00|11821.23|11821.23|11820.42|11820.42|11821.44|11821.44|11809.64|11809.64|0
1714468500000|2024-04-30 09:15:00|11820.49|11820.49|11830.28|11830.28|11833.79|11833.79|11820.49|11820.49|0
1714468800000|2024-04-30 09:20:00|11829.24|11829.24|11830.25|11830.25|11834.2|11834.2|11824.48|11824.48|0
1714469100000|2024-04-30 09:25:00|11830.08|11830.08|11825.5|11825.5|11832.12|11832.12|11823.06|11823.06|0
1714469400000|2024-04-30 09:30:00|11823.12|11823.12|11822.3|11822.3|11824.68|11824.68|11817.36|11817.36|0
1714469700000|2024-04-30 09:35:00|11822.12|11822.12|11812.85|11812.85|11822.12|11822.12|11812.85|11812.85|0
1714470000000|2024-04-30 09:40:00|11812.61|11812.61|11812.8|11812.8|11812.89|11812.89|11809.82|11809.82|0
1714470300000|2024-04-30 09:45:00|11810.42|11810.42|11807.42|11807.42|11811.94|11811.94|11804.87|11804.87|0
1714470600000|2024-04-30 09:50:00|11807.6|11807.6|11802.59|11802.59|11807.6|11807.6|11802.24|11802.24|0
1714470900000|2024-04-30 09:55:00|11802.33|11802.33|11817.04|11817.04|11817.21|11817.21|11802.33|11802.33|0
1714471200000|2024-04-30 10:00:00|11817.32|11817.32|11808.56|11808.56|11817.32|11817.32|11805.4|11805.4|0
1714471500000|2024-04-30 10:05:00|11806.18|11806.18|11807.44|11807.44|11813.07|11813.07|11805.57|11805.57|0
1714471800000|2024-04-30 10:10:00|11807.1|11807.1|11809.49|11809.49|11812.65|11812.65|11807.1|11807.1|0
1714472100000|2024-04-30 10:15:00|11809.23|11809.23|11814.21|11814.21|11816.59|11816.59|11809.23|11809.23|0
1714472400000|2024-04-30 10:20:00|11814.38|11814.38|11820.19|11820.19|11820.19|11820.19|11814.38|11814.38|0
1714472700000|2024-04-30 10:25:00|11820.36|11820.36|11813.05|11813.05|11820.36|11820.36|11812.71|11812.71|0
1714473000000|2024-04-30 10:30:00|11815.43|11815.43|11817.03|11817.03|11818.16|11818.16|11810.33|11810.33|0
1714473300000|2024-04-30 10:35:00|11817.72|11817.72|11827.35|11827.35|11827.87|11827.87|11817.37|11817.37|0
1714473600000|2024-04-30 10:40:00|11827.57|11827.57|11821.49|11821.49|11827.57|11827.57|11818.85|11818.85|0
1714473900000|2024-04-30 10:45:00|11821.67|11821.67|11828.69|11828.69|11834.39|11834.39|11821.67|11821.67|0
1714474200000|2024-04-30 10:50:00|11828.95|11828.95|11834.48|11834.48|11835.39|11835.39|11828.95|11828.95|0
1714474500000|2024-04-30 10:55:00|11834.22|11834.22|11834.35|11834.35|11834.93|11834.93|11833.87|11833.87|0
1714474800000|2024-04-30 11:00:00|11834.01|11834.01|11826.96|11826.96|11834.01|11834.01|11826.79|11826.79|0
1714475100000|2024-04-30 11:05:00|11829.68|11829.68|11831.83|11831.83|11832.96|11832.96|11829.68|11829.68|0
1714475400000|2024-04-30 11:10:00|11832.09|11832.09|11833.52|11833.52|11833.52|11833.52|11829.62|11829.62|0
1714475700000|2024-04-30 11:15:00|11833.86|11833.86|11842.12|11842.12|11842.12|11842.12|11833.86|11833.86|0
1714476000000|2024-04-30 11:20:00|11841.94|11841.94|11841.27|11841.27|11844.07|11844.07|11840.93|11840.93|0
1714476300000|2024-04-30 11:25:00|11841.96|11841.96|11835.21|11835.21|11845.65|11845.65|11835.21|11835.21|0
1714476600000|2024-04-30 11:30:00|11837.59|11837.59|11842.41|11842.41|11843.19|11843.19|11837.59|11837.59|0
1714476900000|2024-04-30 11:35:00|11842.67|11842.67|11845.83|11845.83|11845.83|11845.83|11840.11|11840.11|0
1714477200000|2024-04-30 11:40:00|11843.45|11843.45|11834.37|11834.37|11843.45|11843.45|11834.02|11834.02|0
1714477500000|2024-04-30 11:45:00|11834.02|11834.02|11825.92|11825.92|11834.02|11834.02|11823.8|11823.8|0
1714477800000|2024-04-30 11:50:00|11825.14|11825.14|11822.89|11822.89|11825.42|11825.42|11822.72|11822.72|0
1714478100000|2024-04-30 11:55:00|11822.55|11822.55|11820.43|11820.43|11822.55|11822.55|11817.87|11817.87|0
1714478400000|2024-04-30 12:00:00|11820.17|11820.17|11816.5|11816.5|11821.27|11821.27|11816.5|11816.5|0
1714478700000|2024-04-30 12:05:00|11817.02|11817.02|11816.09|11816.09|11819.23|11819.23|11816.09|11816.09|0
1714479000000|2024-04-30 12:10:00|11818.48|11818.48|11829.28|11829.28|11829.46|11829.46|11818.48|11818.48|0
1714479300000|2024-04-30 12:15:00|11829.46|11829.46|11835.03|11835.03|11835.03|11835.03|11829.46|11829.46|0
1714479600000|2024-04-30 12:20:00|11837.67|11837.67|11840.12|11840.12|11840.12|11840.12|11837.15|11837.15|0
1714479900000|2024-04-30 12:25:00|11840.05|11840.05|11834.68|11834.68|11840.05|11840.05|11830|11830|0
1714480200000|2024-04-30 12:30:00|11831.95|11831.95|11815.77|11815.77|11831.95|11831.95|11813.33|11813.33|0
1714480500000|2024-04-30 12:35:00|11818.16|11818.16|11816.33|11816.33|11826.13|11826.13|11816.33|11816.33|0
1714480800000|2024-04-30 12:40:00|11816.16|11816.16|11811.01|11811.01|11816.16|11816.16|11804.28|11804.28|0
1714481100000|2024-04-30 12:45:00|11813.39|11813.39|11817.7|11817.7|11817.7|11817.7|11810.03|11810.03|0
1714481400000|2024-04-30 12:50:00|11817.44|11817.44|11830.99|11830.99|11830.99|11830.99|11817.27|11817.27|0
1714481700000|2024-04-30 12:55:00|11831.16|11831.16|11814.52|11814.52|11833.54|11833.54|11814.52|11814.52|0
1714482000000|2024-04-30 13:00:00|11814.35|11814.35|11808.85|11808.85|11814.35|11814.35|11807.8|11807.8|0
1714482300000|2024-04-30 13:05:00|11808.68|11808.68|11817.78|11817.78|11823.51|11823.51|11808.68|11808.68|0
1714482600000|2024-04-30 13:10:00|11818.39|11818.39|11827.97|11827.97|11830.35|11830.35|11818.39|11818.39|0
1714482900000|2024-04-30 13:15:00|11827.8|11827.8|11836.57|11836.57|11836.57|11836.57|11827.8|11827.8|0
1714483200000|2024-04-30 13:20:00|11836.92|11836.92|11817.9|11817.9|11836.92|11836.92|11817.9|11817.9|0
1714483500000|2024-04-30 13:25:00|11818.16|11818.16|11828.66|11828.66|11828.66|11828.66|11818.08|11818.08|0
1714483800000|2024-04-30 13:30:00|11828.14|11828.14|11820.57|11820.57|11828.92|11828.92|11817.38|11817.38|0
1714484100000|2024-04-30 13:35:00|11822.96|11822.96|11828.18|11828.18|11829.37|11829.37|11822.22|11822.22|0
1714484400000|2024-04-30 13:40:00|11828.53|11828.53|11839.81|11839.81|11840.07|11840.07|11828.53|11828.53|0
1714484700000|2024-04-30 13:45:00|11837.43|11837.43|11843.15|11843.15|11847.46|11847.46|11837.25|11837.25|0
1714485000000|2024-04-30 13:50:00|11843.38|11843.38|11851.58|11851.58|11851.67|11851.67|11839.22|11839.22|0
1714485300000|2024-04-30 13:55:00|11853.96|11853.96|11849.29|11849.29|11858.15|11858.15|11849.29|11849.29|0
1714485600000|2024-04-30 14:00:00|11849.07|11849.07|11868.59|11868.59|11868.59|11868.59|11849.07|11849.07|0
1714485900000|2024-04-30 14:05:00|11866.21|11866.21|11870.82|11870.82|11877.76|11877.76|11863.69|11863.69|0
1714486200000|2024-04-30 14:10:00|11871.17|11871.17|11868.86|11868.86|11872.34|11872.34|11862.53|11862.53|0
1714486500000|2024-04-30 14:15:00|11871.24|11871.24|11870.97|11870.97|11876.68|11876.68|11868.16|11868.16|0
1714486800000|2024-04-30 14:20:00|11870.79|11870.79|11874.59|11874.59|11876.33|11876.33|11870.79|11870.79|0
1714487100000|2024-04-30 14:25:00|11874.51|11874.51|11864.81|11864.81|11874.51|11874.51|11862.28|11862.28|0
1714487400000|2024-04-30 14:30:00|11864.55|11864.55|11857.77|11857.77|11868.15|11868.15|11857.6|11857.6|0
1714487700000|2024-04-30 14:35:00|11857.95|11857.95|11854.89|11854.89|11858.54|11858.54|11852.53|11852.53|0
1714488000000|2024-04-30 14:40:00|11857.27|11857.27|11859.01|11859.01|11863.3|11863.3|11854.42|11854.42|0
1714488300000|2024-04-30 14:45:00|11858.83|11858.83|11857.65|11857.65|11859.36|11859.36|11852.97|11852.97|0
1714488600000|2024-04-30 14:50:00|11860.04|11860.04|11851.77|11851.77|11861.07|11861.07|11850.08|11850.08|0
1714488900000|2024-04-30 14:55:00|11851.63|11851.63|11838.13|11838.13|11851.63|11851.63|11838.13|11838.13|0
1714489200000|2024-04-30 15:00:00|11838.3|11838.3|11831.5|11831.5|11840.71|11840.71|11828.43|11828.43|0
1714489500000|2024-04-30 15:05:00|11831.23|11831.23|11791.43|11791.43|11831.31|11831.31|11791.43|11791.43|0
1714489800000|2024-04-30 15:10:00|11793.81|11793.81|11789.3|11789.3|11799.83|11799.83|11786.58|11786.58|0
1714490100000|2024-04-30 15:15:00|11789.13|11789.13|11796.92|11796.92|11799.04|11799.04|11788.61|11788.61|0
1714490400000|2024-04-30 15:20:00|11799.3|11799.3|11792.7|11792.7|11802|11802|11792.35|11792.35|0
1714490700000|2024-04-30 15:25:00|11795.08|11795.08|11796.21|11796.21|11798.08|11798.08|11790.53|11790.53|0
1714547700000|2024-05-01 07:15:00|11740.51|11740.51|11733.39|11733.39|11742.92|11742.92|11728.69|11728.69|0
1714548000000|2024-05-01 07:20:00|11733.91|11733.91|11747.54|11747.54|11748.56|11748.56|11733.91|11733.91|0
1714548300000|2024-05-01 07:25:00|11746.85|11746.85|11751.15|11751.15|11751.15|11751.15|11740.03|11740.03|0
1714548600000|2024-05-01 07:30:00|11750.37|11750.37|11752.47|11752.47|11752.47|11752.47|11743.22|11743.22|0
1714548900000|2024-05-01 07:35:00|11752.24|11752.24|11745.72|11745.72|11752.47|11752.47|11744.95|11744.95|0
1714549200000|2024-05-01 07:40:00|11743.34|11743.34|11751.34|11751.34|11751.34|11751.34|11743.34|11743.34|0
1714549500000|2024-05-01 07:45:00|11752.04|11752.04|11753.68|11753.68|11755.1|11755.1|11752.04|11752.04|0
1714549800000|2024-05-01 07:50:00|11753.42|11753.42|11759.31|11759.31|11759.31|11759.31|11753.42|11753.42|0
1714550100000|2024-05-01 07:55:00|11764.08|11764.08|11762.57|11762.57|11768.84|11768.84|11759.83|11759.83|0
1714550400000|2024-05-01 08:00:00|11763.25|11763.25|11775.09|11775.09|11775.09|11775.09|11763.08|11763.08|0
1714550700000|2024-05-01 08:05:00|11775.45|11775.45|11775.97|11775.97|11776.14|11776.14|11771.16|11771.16|0
1714551000000|2024-05-01 08:10:00|11775.79|11775.79|11796.13|11796.13|11796.74|11796.74|11774.84|11774.84|0
1714551300000|2024-05-01 08:15:00|11793.74|11793.74|11786.62|11786.62|11793.74|11793.74|11781.51|11781.51|0
1714551600000|2024-05-01 08:20:00|11784.24|11784.24|11786.19|11786.19|11786.8|11786.8|11784.24|11784.24|0
1714551900000|2024-05-01 08:25:00|11790.95|11790.95|11786.88|11786.88|11791.3|11791.3|11784.5|11784.5|0
1714552200000|2024-05-01 08:30:00|11784.5|11784.5|11781.83|11781.83|11786.94|11786.94|11779.45|11779.45|0
1714552500000|2024-05-01 08:35:00|11779.45|11779.45|11779.18|11779.18|11785.59|11785.59|11776.8|11776.8|0
1714552800000|2024-05-01 08:40:00|11783.95|11783.95|11784.31|11784.31|11784.48|11784.48|11773.02|11773.02|0
1714553100000|2024-05-01 08:45:00|11783.96|11783.96|11774.86|11774.86|11784.13|11784.13|11772.16|11772.16|0
1714553400000|2024-05-01 08:50:00|11775.03|11775.03|11768.82|11768.82|11775.03|11775.03|11765.4|11765.4|0
1714553700000|2024-05-01 08:55:00|11769.34|11769.34|11768.8|11768.8|11778.93|11778.93|11768.65|11768.65|0
1714554000000|2024-05-01 09:00:00|11768.97|11768.97|11762.91|11762.91|11774.08|11774.08|11761.9|11761.9|0
1714554300000|2024-05-01 09:05:00|11763.08|11763.08|11760.76|11760.76|11763.83|11763.83|11756.81|11756.81|0
1714554600000|2024-05-01 09:10:00|11760.07|11760.07|11759.59|11759.59|11761.97|11761.97|11757.14|11757.14|0
1714554900000|2024-05-01 09:15:00|11759.66|11759.66|11751.6|11751.6|11759.66|11759.66|11745.69|11745.69|0
1714555200000|2024-05-01 09:20:00|11751.77|11751.77|11753.54|11753.54|11757.79|11757.79|11750.47|11750.47|0
1714555500000|2024-05-01 09:25:00|11753.89|11753.89|11753.02|11753.02|11753.89|11753.89|11750.81|11750.81|0
1714555800000|2024-05-01 09:30:00|11755.4|11755.4|11742.45|11742.45|11756.1|11756.1|11737.44|11737.44|0
1714556100000|2024-05-01 09:35:00|11742.71|11742.71|11749.43|11749.43|11749.86|11749.86|11742.02|11742.02|0
1714556400000|2024-05-01 09:40:00|11749.77|11749.77|11750.93|11750.93|11755.54|11755.54|11749.73|11749.73|0
1714556700000|2024-05-01 09:45:00|11751.1|11751.1|11758.77|11758.77|11758.77|11758.77|11751.1|11751.1|0
1714557000000|2024-05-01 09:50:00|11758.42|11758.42|11760.36|11760.36|11762.66|11762.66|11755.86|11755.86|0
1714557300000|2024-05-01 09:55:00|11762.74|11762.74|11761.22|11761.22|11762.74|11762.74|11759.56|11759.56|0
1714557600000|2024-05-01 10:00:00|11760.7|11760.7|11758.32|11758.32|11760.87|11760.87|11758.14|11758.14|0
1714557900000|2024-05-01 10:05:00|11760.26|11760.26|11759.79|11759.79|11760.26|11760.26|11759.79|11759.79|0
1714558200000|2024-05-01 10:10:00|11759.96|11759.96|11760.3|11760.3|11762.51|11762.51|11759.27|11759.27|0
1714558500000|2024-05-01 10:15:00|11762.69|11762.69|11760.13|11760.13|11762.69|11762.69|11759.69|11759.69|0
1714558800000|2024-05-01 10:20:00|11759.96|11759.96|11756.89|11756.89|11760.13|11760.13|11756.54|11756.54|0
1714559100000|2024-05-01 10:25:00|11757.06|11757.06|11756.92|11756.92|11757.06|11757.06|11756.28|11756.28|0
1714559400000|2024-05-01 10:30:00|11756.66|11756.66|11753.6|11753.6|11756.66|11756.66|11752.42|11752.42|0
1714559700000|2024-05-01 10:35:00|11753.37|11753.37|11744.64|11744.64|11753.37|11753.37|11744.38|11744.38|0
1714560000000|2024-05-01 10:40:00|11744.13|11744.13|11738.93|11738.93|11746.28|11746.28|11738.93|11738.93|0
1714560300000|2024-05-01 10:45:00|11741.31|11741.31|11751.17|11751.17|11751.17|11751.17|11740.31|11740.31|0
1714560600000|2024-05-01 10:50:00|11750.82|11750.82|11751.63|11751.63|11753.84|11753.84|11744.71|11744.71|0
1714560900000|2024-05-01 10:55:00|11751.28|11751.28|11747.71|11747.71|11751.91|11751.91|11747.71|11747.71|0
1714561200000|2024-05-01 11:00:00|11747.37|11747.37|11755.01|11755.01|11755.01|11755.01|11747.37|11747.37|0
1714561500000|2024-05-01 11:05:00|11757.39|11757.39|11763.97|11763.97|11763.97|11763.97|11757.39|11757.39|0
1714561800000|2024-05-01 11:10:00|11763.7|11763.7|11762.26|11762.26|11765.05|11765.05|11760.28|11760.28|0
1714562100000|2024-05-01 11:15:00|11764.64|11764.64|11763.73|11763.73|11767.91|11767.91|11763.47|11763.47|0
1714562400000|2024-05-01 11:20:00|11758.96|11758.96|11771.05|11771.05|11771.05|11771.05|11756.58|11756.58|0
1714562700000|2024-05-01 11:25:00|11771.29|11771.29|11763.95|11763.95|11771.29|11771.29|11763.95|11763.95|0
1714563000000|2024-05-01 11:30:00|11764.02|11764.02|11768.54|11768.54|11769.03|11769.03|11764.02|11764.02|0
1714563300000|2024-05-01 11:35:00|11770.92|11770.92|11765.49|11765.49|11770.92|11770.92|11765.49|11765.49|0
1714563600000|2024-05-01 11:40:00|11765.32|11765.32|11762.76|11762.76|11765.32|11765.32|11762.76|11762.76|0
1714563900000|2024-05-01 11:45:00|11762.42|11762.42|11761.06|11761.06|11762.42|11762.42|11760.53|11760.53|0
1714564200000|2024-05-01 11:50:00|11760.89|11760.89|11755.68|11755.68|11760.89|11760.89|11755.68|11755.68|0
1714564500000|2024-05-01 11:55:00|11755.44|11755.44|11755.43|11755.43|11755.44|11755.44|11750.15|11750.15|0
1714564800000|2024-05-01 12:00:00|11756.37|11756.37|11766.19|11766.19|11766.19|11766.19|11756.37|11756.37|0
1714565100000|2024-05-01 12:05:00|11761.43|11761.43|11766.24|11766.24|11766.24|11766.24|11759.05|11759.05|0
1714565400000|2024-05-01 12:10:00|11766.76|11766.76|11757.19|11757.19|11766.76|11766.76|11757.19|11757.19|0
1714565700000|2024-05-01 12:15:00|11756.84|11756.84|11758.53|11758.53|11759.14|11759.14|11752.75|11752.75|0
1714566000000|2024-05-01 12:20:00|11758.88|11758.88|11759.11|11759.11|11759.28|11759.28|11758.88|11758.88|0
1714566300000|2024-05-01 12:25:00|11761.49|11761.49|11759.86|11759.86|11762.24|11762.24|11759.51|11759.51|0
1714566600000|2024-05-01 12:30:00|11760.03|11760.03|11767.86|11767.86|11767.86|11767.86|11760.03|11760.03|0
1714566900000|2024-05-01 12:35:00|11768.12|11768.12|11778.28|11778.28|11778.28|11778.28|11767.89|11767.89|0
1714567200000|2024-05-01 12:40:00|11778.02|11778.02|11776.53|11776.53|11778.54|11778.54|11775.12|11775.12|0
1714567500000|2024-05-01 12:45:00|11776.27|11776.27|11774.98|11774.98|11776.27|11776.27|11774.28|11774.28|0
1714567800000|2024-05-01 12:50:00|11775.32|11775.32|11773.14|11773.14|11775.32|11775.32|11772.09|11772.09|0
1714568100000|2024-05-01 12:55:00|11773.31|11773.31|11767.68|11767.68|11773.31|11773.31|11767.63|11767.63|0
1714568400000|2024-05-01 13:00:00|11767.42|11767.42|11761.08|11761.08|11767.42|11767.42|11761.08|11761.08|0
1714568700000|2024-05-01 13:05:00|11761.35|11761.35|11759.96|11759.96|11761.49|11761.49|11758.39|11758.39|0
1714569000000|2024-05-01 13:10:00|11760.22|11760.22|11758.73|11758.73|11760.22|11760.22|11758.04|11758.04|0
1714569300000|2024-05-01 13:15:00|11758.56|11758.56|11758.81|11758.81|11759.77|11759.77|11758.56|11758.56|0
1714569600000|2024-05-01 13:20:00|11758.99|11758.99|11758.15|11758.15|11760.35|11760.35|11757.97|11757.97|0
1714569900000|2024-05-01 13:25:00|11759.18|11759.18|11757.88|11757.88|11762.38|11762.38|11757.44|11757.44|0
1714570200000|2024-05-01 13:30:00|11760.26|11760.26|11770.24|11770.24|11775.01|11775.01|11756.58|11756.58|0
1714570500000|2024-05-01 13:35:00|11769.98|11769.98|11774.3|11774.3|11779.12|11779.12|11769.98|11769.98|0
1714570800000|2024-05-01 13:40:00|11771.92|11771.92|11763.47|11763.47|11771.92|11771.92|11758.79|11758.79|0
1714571100000|2024-05-01 13:45:00|11763.64|11763.64|11771.04|11771.04|11772.5|11772.5|11763.57|11763.57|0
1714571400000|2024-05-01 13:50:00|11771.56|11771.56|11771.32|11771.32|11780.3|11780.3|11771.32|11771.32|0
1714571700000|2024-05-01 13:55:00|11771.5|11771.5|11774.81|11774.81|11781.3|11781.3|11768.94|11768.94|0
1714572000000|2024-05-01 14:00:00|11772.43|11772.43|11766.3|11766.3|11772.94|11772.94|11764.44|11764.44|0
1714572300000|2024-05-01 14:05:00|11766.82|11766.82|11766.51|11766.51|11774.17|11774.17|11764.7|11764.7|0
1714572600000|2024-05-01 14:10:00|11766.77|11766.77|11767.63|11767.63|11770.62|11770.62|11764.98|11764.98|0
1714572900000|2024-05-01 14:15:00|11767.37|11767.37|11759.43|11759.43|11772.74|11772.74|11759.43|11759.43|0
1714573200000|2024-05-01 14:20:00|11759.6|11759.6|11757.82|11757.82|11761.98|11761.98|11753.98|11753.98|0
1714573500000|2024-05-01 14:25:00|11757.99|11757.99|11770.97|11770.97|11770.97|11770.97|11757.99|11757.99|0
1714573800000|2024-05-01 14:30:00|11771.14|11771.14|11769.66|11769.66|11776.08|11776.08|11765.94|11765.94|0
1714574100000|2024-05-01 14:35:00|11769.92|11769.92|11773.36|11773.36|11782.61|11782.61|11769.75|11769.75|0
1714574400000|2024-05-01 14:40:00|11773.13|11773.13|11764.46|11764.46|11773.13|11773.13|11764.11|11764.11|0
1714574700000|2024-05-01 14:45:00|11764.32|11764.32|11768.6|11768.6|11769.48|11769.48|11764.32|11764.32|0
1714575000000|2024-05-01 14:50:00|11768.43|11768.43|11768.42|11768.42|11773.27|11773.27|11767.79|11767.79|0
1714575300000|2024-05-01 14:55:00|11768.6|11768.6|11771.4|11771.4|11775.58|11775.58|11768.6|11768.6|0
1714575600000|2024-05-01 15:00:00|11771.57|11771.57|11777.72|11777.72|11777.72|11777.72|11771.14|11771.14|0
1714575900000|2024-05-01 15:05:00|11777.46|11777.46|11768.95|11768.95|11777.46|11777.46|11768.95|11768.95|0
1714576200000|2024-05-01 15:10:00|11768.71|11768.71|11757.76|11757.76|11768.71|11768.71|11757.65|11757.65|0
1714576500000|2024-05-01 15:15:00|11758.11|11758.11|11766.53|11766.53|11766.53|11766.53|11758.11|11758.11|0
1714576800000|2024-05-01 15:20:00|11766.88|11766.88|11763.51|11763.51|11767.48|11767.48|11761.25|11761.25|0
1714577100000|2024-05-01 15:25:00|11763.16|11763.16|11770.57|11770.57|11775.59|11775.59|11761.94|11761.94|0
1714634100000|2024-05-02 07:15:00|11677.08|11677.08|11679.05|11679.05|11683.69|11683.69|11674.47|11674.47|0
1714634400000|2024-05-02 07:20:00|11679.74|11679.74|11692.45|11692.45|11694.31|11694.31|11679.74|11679.74|0
1714634700000|2024-05-02 07:25:00|11693.15|11693.15|11684.23|11684.23|11694.28|11694.28|11679.54|11679.54|0
1714635000000|2024-05-02 07:30:00|11684.58|11684.58|11696.52|11696.52|11699.5|11699.5|11684.58|11684.58|0
1714635300000|2024-05-02 07:35:00|11696.78|11696.78|11703.1|11703.1|11707.86|11707.86|11693.71|11693.71|0
1714635600000|2024-05-02 07:40:00|11705.48|11705.48|11700.06|11700.06|11706.18|11706.18|11699.09|11699.09|0
1714635900000|2024-05-02 07:45:00|11700.29|11700.29|11696.26|11696.26|11700.29|11700.29|11693.48|11693.48|0
1714636200000|2024-05-02 07:50:00|11695.92|11695.92|11705.33|11705.33|11708.41|11708.41|11695.92|11695.92|0
1714636500000|2024-05-02 07:55:00|11705.85|11705.85|11705.88|11705.88|11710|11710|11699.16|11699.16|0
1714636800000|2024-05-02 08:00:00|11705.36|11705.36|11704.93|11704.93|11705.62|11705.62|11698.2|11698.2|0
1714637100000|2024-05-02 08:05:00|11704.59|11704.59|11715.32|11715.32|11716.72|11716.72|11704.24|11704.24|0
1714637400000|2024-05-02 08:10:00|11715.06|11715.06|11708.75|11708.75|11715.85|11715.85|11706.86|11706.86|0
1714637700000|2024-05-02 08:15:00|11708.4|11708.4|11695.46|11695.46|11708.4|11708.4|11695.46|11695.46|0
1714638000000|2024-05-02 08:20:00|11695.63|11695.63|11692.47|11692.47|11695.63|11695.63|11692.43|11692.43|0
1714638300000|2024-05-02 08:25:00|11690.09|11690.09|11688.66|11688.66|11694.94|11694.94|11688.66|11688.66|0
1714638600000|2024-05-02 08:30:00|11688.51|11688.51|11689.95|11689.95|11695.69|11695.69|11688.28|11688.28|0
1714638900000|2024-05-02 08:35:00|11689.43|11689.43|11689.79|11689.79|11692.17|11692.17|11680.26|11680.26|0
1714639200000|2024-05-02 08:40:00|11690.03|11690.03|11691.46|11691.46|11693.35|11693.35|11687.12|11687.12|0
1714639500000|2024-05-02 08:45:00|11691.29|11691.29|11689.44|11689.44|11693.67|11693.67|11688.74|11688.74|0
1714639800000|2024-05-02 08:50:00|11689.62|11689.62|11690.98|11690.98|11695.57|11695.57|11688.25|11688.25|0
1714640100000|2024-05-02 08:55:00|11688.6|11688.6|11685.23|11685.23|11692.76|11692.76|11680.67|11680.67|0
1714640400000|2024-05-02 09:00:00|11685.4|11685.4|11689.09|11689.09|11689.87|11689.87|11685.14|11685.14|0
1714640700000|2024-05-02 09:05:00|11688.74|11688.74|11679.47|11679.47|11689.43|11689.43|11679.47|11679.47|0
1714641000000|2024-05-02 09:10:00|11677.09|11677.09|11675.48|11675.48|11680.54|11680.54|11675.48|11675.48|0
1714641300000|2024-05-02 09:15:00|11675.24|11675.24|11679.08|11679.08|11680.83|11680.83|11675.01|11675.01|0
1714641600000|2024-05-02 09:20:00|11681.47|11681.47|11685.57|11685.57|11686.75|11686.75|11681.47|11681.47|0
1714641900000|2024-05-02 09:25:00|11685.74|11685.74|11690.84|11690.84|11690.84|11690.84|11685.05|11685.05|0
1714642200000|2024-05-02 09:30:00|11690.67|11690.67|11698.5|11698.5|11698.77|11698.77|11690.67|11690.67|0
1714642500000|2024-05-02 09:35:00|11700.88|11700.88|11699.69|11699.69|11701.57|11701.57|11699.4|11699.4|0
1714642800000|2024-05-02 09:40:00|11699.52|11699.52|11704.42|11704.42|11704.42|11704.42|11699.52|11699.52|0
1714643100000|2024-05-02 09:45:00|11704.07|11704.07|11686.31|11686.31|11704.07|11704.07|11683.93|11683.93|0
1714643400000|2024-05-02 09:50:00|11685.96|11685.96|11682.59|11682.59|11688.69|11688.69|11681.72|11681.72|0
1714643700000|2024-05-02 09:55:00|11683.11|11683.11|11684|11684|11686.97|11686.97|11679.3|11679.3|0
1714644000000|2024-05-02 10:00:00|11683.74|11683.74|11695.33|11695.33|11695.33|11695.33|11683.74|11683.74|0
1714644300000|2024-05-02 10:05:00|11695.51|11695.51|11708.37|11708.37|11708.4|11708.4|11695.16|11695.16|0
1714644600000|2024-05-02 10:10:00|11708.03|11708.03|11702.4|11702.4|11709.03|11709.03|11701.53|11701.53|0
1714644900000|2024-05-02 10:15:00|11702.75|11702.75|11699.2|11699.2|11703.97|11703.97|11699.2|11699.2|0
1714645200000|2024-05-02 10:20:00|11699.55|11699.55|11691.1|11691.1|11699.55|11699.55|11688.54|11688.54|0
1714645500000|2024-05-02 10:25:00|11690.4|11690.4|11696.72|11696.72|11697.76|11697.76|11690.4|11690.4|0
1714645800000|2024-05-02 10:30:00|11696.89|11696.89|11695.83|11695.83|11696.89|11696.89|11689.05|11689.05|0
1714646100000|2024-05-02 10:35:00|11696.17|11696.17|11693.95|11693.95|11699.05|11699.05|11693.95|11693.95|0
1714646400000|2024-05-02 10:40:00|11694.63|11694.63|11711.98|11711.98|11711.98|11711.98|11694.63|11694.63|0
1714646700000|2024-05-02 10:45:00|11714.36|11714.36|11711.13|11711.13|11714.36|11714.36|11707.91|11707.91|0
1714647000000|2024-05-02 10:50:00|11711.82|11711.82|11704.05|11704.05|11711.82|11711.82|11703.45|11703.45|0
1714647300000|2024-05-02 10:55:00|11704.31|11704.31|11695.09|11695.09|11704.31|11704.31|11695.09|11695.09|0
1714647600000|2024-05-02 11:00:00|11697.47|11697.47|11697.12|11697.12|11702.41|11702.41|11696.86|11696.86|0
1714647900000|2024-05-02 11:05:00|11700.19|11700.19|11715.18|11715.18|11717.21|11717.21|11700.19|11700.19|0
1714648200000|2024-05-02 11:10:00|11714.83|11714.83|11717.94|11717.94|11719.76|11719.76|11714.49|11714.49|0
1714648500000|2024-05-02 11:15:00|11715.56|11715.56|11722.13|11722.13|11722.13|11722.13|11715.56|11715.56|0
1714648800000|2024-05-02 11:20:00|11721.96|11721.96|11716.1|11716.1|11724.28|11724.28|11715.76|11715.76|0
1714649100000|2024-05-02 11:25:00|11715.75|11715.75|11708.85|11708.85|11715.75|11715.75|11708.85|11708.85|0
1714649400000|2024-05-02 11:30:00|11708.92|11708.92|11703.83|11703.83|11708.99|11708.99|11703.54|11703.54|0
1714649700000|2024-05-02 11:35:00|11701.44|11701.44|11706.97|11706.97|11707.99|11707.99|11701.44|11701.44|0
1714650000000|2024-05-02 11:40:00|11702.2|11702.2|11705.87|11705.87|11705.87|11705.87|11694.71|11694.71|0
1714650300000|2024-05-02 11:45:00|11705.53|11705.53|11707.84|11707.84|11707.84|11707.84|11704.6|11704.6|0
1714650600000|2024-05-02 11:50:00|11708.89|11708.89|11703.24|11703.24|11710.74|11710.74|11703.24|11703.24|0
1714650900000|2024-05-02 11:55:00|11702.98|11702.98|11705.18|11705.18|11705.64|11705.64|11699.58|11699.58|0
1714651200000|2024-05-02 12:00:00|11705.35|11705.35|11704.01|11704.01|11707.26|11707.26|11704.01|11704.01|0
1714651500000|2024-05-02 12:05:00|11703.67|11703.67|11704.83|11704.83|11709.36|11709.36|11703.67|11703.67|0
1714651800000|2024-05-02 12:10:00|11704.48|11704.48|11706.16|11706.16|11707.21|11707.21|11704.48|11704.48|0
1714652100000|2024-05-02 12:15:00|11706.67|11706.67|11708.51|11708.51|11710.19|11710.19|11706.67|11706.67|0
1714652400000|2024-05-02 12:20:00|11708.29|11708.29|11706.66|11706.66|11708.7|11708.7|11706.44|11706.44|0
1714652700000|2024-05-02 12:25:00|11704.27|11704.27|11694.22|11694.22|11707.01|11707.01|11694.22|11694.22|0
1714653000000|2024-05-02 12:30:00|11698.99|11698.99|11704.48|11704.48|11704.48|11704.48|11696.11|11696.11|0
1714653300000|2024-05-02 12:35:00|11704.71|11704.71|11704.85|11704.85|11707.2|11707.2|11704.71|11704.71|0
1714653600000|2024-05-02 12:40:00|11704.5|11704.5|11696.93|11696.93|11704.5|11704.5|11696.04|11696.04|0
1714653900000|2024-05-02 12:45:00|11697.39|11697.39|11692.54|11692.54|11699.83|11699.83|11692.54|11692.54|0
1714654200000|2024-05-02 12:50:00|11692.31|11692.31|11693.93|11693.93|11694.69|11694.69|11692.31|11692.31|0
1714654500000|2024-05-02 12:55:00|11696.32|11696.32|11689.11|11689.11|11696.32|11696.32|11686.73|11686.73|0
1714654800000|2024-05-02 13:00:00|11689.46|11689.46|11691.68|11691.68|11698.83|11698.83|11688.79|11688.79|0
1714655100000|2024-05-02 13:05:00|11691.51|11691.51|11690.33|11690.33|11691.6|11691.6|11688.95|11688.95|0
1714655400000|2024-05-02 13:10:00|11690.57|11690.57|11689.81|11689.81|11693.63|11693.63|11688.87|11688.87|0
1714655700000|2024-05-02 13:15:00|11694.57|11694.57|11710.25|11710.25|11710.25|11710.25|11694.57|11694.57|0
1714656000000|2024-05-02 13:20:00|11710.43|11710.43|11717.38|11717.38|11717.38|11717.38|11710.25|11710.25|0
1714656300000|2024-05-02 13:25:00|11717.15|11717.15|11727.92|11727.92|11728.15|11728.15|11716.28|11716.28|0
1714656600000|2024-05-02 13:30:00|11730.3|11730.3|11710.43|11710.43|11730.3|11730.3|11710.43|11710.43|0
1714656900000|2024-05-02 13:35:00|11710.78|11710.78|11714.26|11714.26|11714.35|11714.35|11701.14|11701.14|0
1714657200000|2024-05-02 13:40:00|11714.52|11714.52|11712.36|11712.36|11716.56|11716.56|11711.29|11711.29|0
1714657500000|2024-05-02 13:45:00|11714.74|11714.74|11711.59|11711.59|11724.73|11724.73|11710.84|11710.84|0
1714657800000|2024-05-02 13:50:00|11713.98|11713.98|11713.17|11713.17|11714.32|11714.32|11710.61|11710.61|0
1714658100000|2024-05-02 13:55:00|11712.65|11712.65|11710.4|11710.4|11716.09|11716.09|11708.02|11708.02|0
1714658400000|2024-05-02 14:00:00|11705.64|11705.64|11710.05|11710.05|11715.06|11715.06|11704.42|11704.42|0
1714658700000|2024-05-02 14:05:00|11710.23|11710.23|11696.92|11696.92|11718.18|11718.18|11696.92|11696.92|0
1714659000000|2024-05-02 14:10:00|11699.3|11699.3|11702.49|11702.49|11704.87|11704.87|11694.19|11694.19|0
1714659300000|2024-05-02 14:15:00|11704.87|11704.87|11711.08|11711.08|11714.85|11714.85|11702.49|11702.49|0
1714659600000|2024-05-02 14:20:00|11713.46|11713.46|11710.94|11710.94|11718.75|11718.75|11708.56|11708.56|0
1714659900000|2024-05-02 14:25:00|11715.7|11715.7|11717.91|11717.91|11720.46|11720.46|11710.24|11710.24|0
1714660200000|2024-05-02 14:30:00|11718.25|11718.25|11721.53|11721.53|11722.61|11722.61|11715.61|11715.61|0
1714660500000|2024-05-02 14:35:00|11721.88|11721.88|11716.33|11716.33|11727.68|11727.68|11714.35|11714.35|0
1714660800000|2024-05-02 14:40:00|11716.59|11716.59|11704.03|11704.03|11716.59|11716.59|11701.08|11701.08|0
1714661100000|2024-05-02 14:45:00|11706.41|11706.41|11714.45|11714.45|11716.83|11716.83|11702.23|11702.23|0
1714661400000|2024-05-02 14:50:00|11713.76|11713.76|11721.36|11721.36|11721.63|11721.63|11708.05|11708.05|0
1714661700000|2024-05-02 14:55:00|11721.02|11721.02|11726.46|11726.46|11728.84|11728.84|11718.81|11718.81|0
1714662000000|2024-05-02 15:00:00|11725.59|11725.59|11726.38|11726.38|11727.8|11727.8|11720.14|11720.14|0
1714662300000|2024-05-02 15:05:00|11726.61|11726.61|11737.83|11737.83|11738.01|11738.01|11725.54|11725.54|0
1714662600000|2024-05-02 15:10:00|11737.56|11737.56|11742.99|11742.99|11742.99|11742.99|11736.78|11736.78|0
1714662900000|2024-05-02 15:15:00|11742.84|11742.84|11731.58|11731.58|11742.91|11742.91|11731.58|11731.58|0
1714663200000|2024-05-02 15:20:00|11731.76|11731.76|11738.86|11738.86|11741.5|11741.5|11731.76|11731.76|0
1714663500000|2024-05-02 15:25:00|11738.69|11738.69|11746.41|11746.41|11749.05|11749.05|11737.24|11737.24|0
1714720500000|2024-05-03 07:15:00|11862.67|11862.67|11884.48|11884.48|11887.82|11887.82|11861.34|11861.34|0
1714720800000|2024-05-03 07:20:00|11886.86|11886.86|11888.07|11888.07|11896.92|11896.92|11883.98|11883.98|0
1714721100000|2024-05-03 07:25:00|11887.6|11887.6|11898.31|11898.31|11912.83|11912.83|11885.69|11885.69|0
1714721400000|2024-05-03 07:30:00|11895.92|11895.92|11888.85|11888.85|11900.11|11900.11|11880.79|11880.79|0
1714721700000|2024-05-03 07:35:00|11886.46|11886.46|11883.26|11883.26|11895.45|11895.45|11882.91|11882.91|0
1714722000000|2024-05-03 07:40:00|11883.08|11883.08|11905.55|11905.55|11908.4|11908.4|11883.08|11883.08|0
1714722300000|2024-05-03 07:45:00|11905.81|11905.81|11901.55|11901.55|11905.81|11905.81|11893.13|11893.13|0
1714722600000|2024-05-03 07:50:00|11901.9|11901.9|11909.48|11909.48|11914.06|11914.06|11901.9|11901.9|0
1714722900000|2024-05-03 07:55:00|11908.96|11908.96|11909.54|11909.54|11911.92|11911.92|11905.2|11905.2|0
1714723200000|2024-05-03 08:00:00|11914.65|11914.65|11915.83|11915.83|11921.79|11921.79|11913.45|11913.45|0
1714723500000|2024-05-03 08:05:00|11913.45|11913.45|11920.41|11920.41|11927.56|11927.56|11913.45|11913.45|0
1714723800000|2024-05-03 08:10:00|11921.44|11921.44|11924.36|11924.36|11926.74|11926.74|11920.75|11920.75|0
1714724100000|2024-05-03 08:15:00|11924.53|11924.53|11928.92|11928.92|11933.77|11933.77|11924.53|11924.53|0
1714724400000|2024-05-03 08:20:00|11929.09|11929.09|11922.22|11922.22|11929.09|11929.09|11919.83|11919.83|0
1714724700000|2024-05-03 08:25:00|11922.15|11922.15|11924.07|11924.07|11924.89|11924.89|11921.68|11921.68|0
1714725000000|2024-05-03 08:30:00|11921.68|11921.68|11932.97|11932.97|11933.04|11933.04|11921.68|11921.68|0
1714725300000|2024-05-03 08:35:00|11933.31|11933.31|11924.76|11924.76|11933.31|11933.31|11924.76|11924.76|0
1714725600000|2024-05-03 08:40:00|11925|11925|11923.53|11923.53|11930.4|11930.4|11919.2|11919.2|0
1714725900000|2024-05-03 08:45:00|11923.27|11923.27|11939.93|11939.93|11940.16|11940.16|11923.27|11923.27|0
1714726200000|2024-05-03 08:50:00|11937.54|11937.54|11937.8|11937.8|11944.86|11944.86|11932.95|11932.95|0
1714726500000|2024-05-03 08:55:00|11937.1|11937.1|11938.89|11938.89|11944.18|11944.18|11934.66|11934.66|0
1714726800000|2024-05-03 09:00:00|11938.55|11938.55|11944.27|11944.27|11949.72|11949.72|11938.38|11938.38|0
1714727100000|2024-05-03 09:05:00|11945.58|11945.58|11951.57|11951.57|11953.59|11953.59|11945.58|11945.58|0
1714727400000|2024-05-03 09:10:00|11954.98|11954.98|11950.41|11950.41|11959.74|11959.74|11947.07|11947.07|0
1714727700000|2024-05-03 09:15:00|11949.89|11949.89|11957.53|11957.53|11961.47|11961.47|11949.89|11949.89|0
1714728000000|2024-05-03 09:20:00|11955.14|11955.14|11965.87|11965.87|11968.25|11968.25|11954.97|11954.97|0
1714728300000|2024-05-03 09:25:00|11966.65|11966.65|11968.67|11968.67|11971.14|11971.14|11966.02|11966.02|0
1714728600000|2024-05-03 09:30:00|11963.91|11963.91|11956.4|11956.4|11963.91|11963.91|11948.82|11948.82|0
1714728900000|2024-05-03 09:35:00|11954.02|11954.02|11967.62|11967.62|11968.47|11968.47|11954.02|11954.02|0
1714729200000|2024-05-03 09:40:00|11970|11970|11953.59|11953.59|11970.43|11970.43|11952.93|11952.93|0
1714729500000|2024-05-03 09:45:00|11953.07|11953.07|11952.17|11952.17|11958.07|11958.07|11952|11952|0
1714729800000|2024-05-03 09:50:00|11956.94|11956.94|11960.8|11960.8|11963.18|11963.18|11956.64|11956.64|0
1714730100000|2024-05-03 09:55:00|11963.18|11963.18|11957.13|11957.13|11963.18|11963.18|11952.8|11952.8|0
1714730400000|2024-05-03 10:00:00|11956.43|11956.43|11958.73|11958.73|11961.69|11961.69|11953.16|11953.16|0
1714730700000|2024-05-03 10:05:00|11961.11|11961.11|11955.13|11955.13|11961.64|11961.64|11951.59|11951.59|0
1714731000000|2024-05-03 10:10:00|11955.48|11955.48|11958.84|11958.84|11963.17|11963.17|11955.48|11955.48|0
1714731300000|2024-05-03 10:15:00|11958.32|11958.32|11963.31|11963.31|11963.31|11963.31|11955.77|11955.77|0
1714731600000|2024-05-03 10:20:00|11963.14|11963.14|11942.43|11942.43|11963.22|11963.22|11941.94|11941.94|0
1714731900000|2024-05-03 10:25:00|11942.09|11942.09|11948.77|11948.77|11951.48|11951.48|11941.75|11941.75|0
1714732200000|2024-05-03 10:30:00|11949.03|11949.03|11946|11946|11949.76|11949.76|11946|11946|0
1714732500000|2024-05-03 10:35:00|11945.65|11945.65|11942.35|11942.35|11945.65|11945.65|11936.72|11936.72|0
1714732800000|2024-05-03 10:40:00|11944.73|11944.73|11941.64|11941.64|11947.46|11947.46|11940.31|11940.31|0
1714733100000|2024-05-03 10:45:00|11941.38|11941.38|11938.55|11938.55|11941.64|11941.64|11938.55|11938.55|0
1714733400000|2024-05-03 10:50:00|11938.2|11938.2|11938.21|11938.21|11944.04|11944.04|11937.98|11937.98|0
1714733700000|2024-05-03 10:55:00|11938.45|11938.45|11941.93|11941.93|11944.31|11944.31|11938.45|11938.45|0
1714734000000|2024-05-03 11:00:00|11941.67|11941.67|11932.99|11932.99|11942.01|11942.01|11929.92|11929.92|0
1714734300000|2024-05-03 11:05:00|11933.34|11933.34|11931.38|11931.38|11936.41|11936.41|11931.21|11931.21|0
1714734600000|2024-05-03 11:10:00|11930.86|11930.86|11932.07|11932.07|11933.15|11933.15|11928.22|11928.22|0
1714734900000|2024-05-03 11:15:00|11929.69|11929.69|11935.94|11935.94|11935.94|11935.94|11928.04|11928.04|0
1714735200000|2024-05-03 11:20:00|11936.17|11936.17|11926.68|11926.68|11936.17|11936.17|11926.68|11926.68|0
1714735500000|2024-05-03 11:25:00|11926.5|11926.5|11928.7|11928.7|11931.26|11931.26|11925.8|11925.8|0
1714735800000|2024-05-03 11:30:00|11929.05|11929.05|11925.92|11925.92|11930.94|11930.94|11925.92|11925.92|0
1714736100000|2024-05-03 11:35:00|11925.4|11925.4|11929.95|11929.95|11929.95|11929.95|11925.4|11925.4|0
1714736400000|2024-05-03 11:40:00|11930.24|11930.24|11933.68|11933.68|11936|11936|11929.98|11929.98|0
1714736700000|2024-05-03 11:45:00|11933.42|11933.42|11931.11|11931.11|11934.1|11934.1|11929.68|11929.68|0
1714737000000|2024-05-03 11:50:00|11933.49|11933.49|11939.51|11939.51|11939.51|11939.51|11932.97|11932.97|0
1714737300000|2024-05-03 11:55:00|11939.17|11939.17|11940.57|11940.57|11940.57|11940.57|11936.8|11936.8|0
1714737600000|2024-05-03 12:00:00|11942.95|11942.95|11949|11949|11951.04|11951.04|11942.95|11942.95|0
1714737900000|2024-05-03 12:05:00|11949.27|11949.27|11943.71|11943.71|11949.27|11949.27|11943.23|11943.23|0
1714738200000|2024-05-03 12:10:00|11941.33|11941.33|11950.76|11950.76|11953.32|11953.32|11940.72|11940.72|0
1714738500000|2024-05-03 12:15:00|11950.42|11950.42|11949.98|11949.98|11950.42|11950.42|11947.03|11947.03|0
1714738800000|2024-05-03 12:20:00|11949.46|11949.46|11947.31|11947.31|11954.22|11954.22|11946.61|11946.61|0
1714739100000|2024-05-03 12:25:00|11947.57|11947.57|11942.59|11942.59|11948.43|11948.43|11942.59|11942.59|0
1714739400000|2024-05-03 12:30:00|11948.9|11948.9|11970.15|11970.15|11975.2|11975.2|11946.35|11946.35|0
1714739700000|2024-05-03 12:35:00|11970.32|11970.32|11972.1|11972.1|11983.03|11983.03|11970.22|11970.22|0
1714740000000|2024-05-03 12:40:00|11972.27|11972.27|11968.1|11968.1|11978.57|11978.57|11964.76|11964.76|0
1714740300000|2024-05-03 12:45:00|11965.72|11965.72|11987.23|11987.23|11988.01|11988.01|11965.72|11965.72|0
1714740600000|2024-05-03 12:50:00|11987.49|11987.49|11987.4|11987.4|11990.74|11990.74|11976.85|11976.85|0
1714740900000|2024-05-03 12:55:00|11987.17|11987.17|11979.17|11979.17|11992.46|11992.46|11978.91|11978.91|0
1714741200000|2024-05-03 13:00:00|11981.55|11981.55|11986.7|11986.7|11989.09|11989.09|11975.48|11975.48|0
1714741500000|2024-05-03 13:05:00|11986.96|11986.96|11980.37|11980.37|11986.96|11986.96|11980.37|11980.37|0
1714741800000|2024-05-03 13:10:00|11980.6|11980.6|11975.75|11975.75|11980.86|11980.86|11970.4|11970.4|0
1714742100000|2024-05-03 13:15:00|11975.23|11975.23|11970.02|11970.02|11975.23|11975.23|11969.32|11969.32|0
1714742400000|2024-05-03 13:20:00|11969.76|11969.76|11970.23|11970.23|11970.9|11970.9|11967.02|11967.02|0
1714742700000|2024-05-03 13:25:00|11970.57|11970.57|11986.4|11986.4|11989.13|11989.13|11970.57|11970.57|0
1714743000000|2024-05-03 13:30:00|11986.23|11986.23|11965.72|11965.72|11986.32|11986.32|11951.86|11951.86|0
1714743300000|2024-05-03 13:35:00|11968.62|11968.62|11948.36|11948.36|11969.14|11969.14|11948.1|11948.1|0
1714743600000|2024-05-03 13:40:00|11948.53|11948.53|11951.15|11951.15|11953.43|11953.43|11947.01|11947.01|0
1714743900000|2024-05-03 13:45:00|11950.89|11950.89|11958.94|11958.94|11959.46|11959.46|11949.33|11949.33|0
1714744200000|2024-05-03 13:50:00|11959.98|11959.98|11976.27|11976.27|11976.53|11976.53|11954.75|11954.75|0
1714744500000|2024-05-03 13:55:00|11975.58|11975.58|11979.3|11979.3|11984.43|11984.43|11975.58|11975.58|0
1714744800000|2024-05-03 14:00:00|11972.95|11972.95|11954.21|11954.21|11972.95|11972.95|11953.87|11953.87|0
1714745100000|2024-05-03 14:05:00|11954.04|11954.04|11954.13|11954.13|11964.99|11964.99|11951.75|11951.75|0
1714745400000|2024-05-03 14:10:00|11951.75|11951.75|11946.11|11946.11|11958.41|11958.41|11944.65|11944.65|0
1714745700000|2024-05-03 14:15:00|11946.45|11946.45|11945.74|11945.74|11952.27|11952.27|11945.26|11945.26|0
1714746000000|2024-05-03 14:20:00|11945.95|11945.95|11953.21|11953.21|11953.39|11953.39|11945.09|11945.09|0
1714746300000|2024-05-03 14:25:00|11950.83|11950.83|11961.43|11961.43|11964.76|11964.76|11948.76|11948.76|0
1714746600000|2024-05-03 14:30:00|11961.69|11961.69|11961.29|11961.29|11970.75|11970.75|11960.33|11960.33|0
1714746900000|2024-05-03 14:35:00|11958.91|11958.91|11945|11945|11958.91|11958.91|11944.22|11944.22|0
1714747200000|2024-05-03 14:40:00|11944.83|11944.83|11945.52|11945.52|11948.45|11948.45|11939.34|11939.34|0
1714747500000|2024-05-03 14:45:00|11945.26|11945.26|11940.96|11940.96|11948.96|11948.96|11940.87|11940.87|0
1714747800000|2024-05-03 14:50:00|11941.13|11941.13|11946.28|11946.28|11946.66|11946.66|11938.75|11938.75|0
1714748100000|2024-05-03 14:55:00|11951.05|11951.05|11947.17|11947.17|11951.05|11951.05|11946.11|11946.11|0
1714748400000|2024-05-03 15:00:00|11949.55|11949.55|11951.94|11951.94|11956.7|11956.7|11949.55|11949.55|0
1714748700000|2024-05-03 15:05:00|11952.46|11952.46|11942.84|11942.84|11953.77|11953.77|11942.84|11942.84|0
1714749000000|2024-05-03 15:10:00|11940.46|11940.46|11948.59|11948.59|11949.03|11949.03|11939.26|11939.26|0
1714749300000|2024-05-03 15:15:00|11948.33|11948.33|11954.37|11954.37|11956.47|11956.47|11948.33|11948.33|0
1714749600000|2024-05-03 15:20:00|11954.11|11954.11|11961.42|11961.42|11964.86|11964.86|11954.11|11954.11|0
1714749900000|2024-05-03 15:25:00|11961.59|11961.59|11960.63|11960.63|11963.61|11963.61|11959.2|11959.2|0
1715066100000|2024-05-07 07:15:00|12148.89|12148.89|12126.75|12126.75|12154.68|12154.68|12124.37|12124.37|0
1715066400000|2024-05-07 07:20:00|12126.41|12126.41|12114.83|12114.83|12126.74|12126.74|12110.62|12110.62|0
1715066700000|2024-05-07 07:25:00|12117.22|12117.22|12116.71|12116.71|12117.22|12117.22|12101.26|12101.26|0
1715067000000|2024-05-07 07:30:00|12116.36|12116.36|12108.95|12108.95|12121.47|12121.47|12101.8|12101.8|0
1715067300000|2024-05-07 07:35:00|12109.17|12109.17|12099.42|12099.42|12114.89|12114.89|12099.42|12099.42|0
1715067600000|2024-05-07 07:40:00|12099.69|12099.69|12095.77|12095.77|12101.24|12101.24|12092.73|12092.73|0
1715067900000|2024-05-07 07:45:00|12095.34|12095.34|12086.62|12086.62|12100.1|12100.1|12084.24|12084.24|0
1715068200000|2024-05-07 07:50:00|12089|12089|12083.04|12083.04|12089|12089|12078.21|12078.21|0
1715068500000|2024-05-07 07:55:00|12085.42|12085.42|12079.14|12079.14|12085.42|12085.42|12076.99|12076.99|0
1715068800000|2024-05-07 08:00:00|12081.52|12081.52|12093.32|12093.32|12094.74|12094.74|12078.46|12078.46|0
1715069100000|2024-05-07 08:05:00|12096.38|12096.38|12078.78|12078.78|12097.2|12097.2|12076.4|12076.4|0
1715069400000|2024-05-07 08:10:00|12079.04|12079.04|12093.26|12093.26|12093.26|12093.26|12077.91|12077.91|0
1715069700000|2024-05-07 08:15:00|12092.73|12092.73|12097.25|12097.25|12097.77|12097.77|12085.82|12085.82|0
1715070000000|2024-05-07 08:20:00|12099.63|12099.63|12106.13|12106.13|12115.87|12115.87|12097.34|12097.34|0
1715070300000|2024-05-07 08:25:00|12108.52|12108.52|12092.37|12092.37|12115.22|12115.22|12092.1|12092.1|0
1715070600000|2024-05-07 08:30:00|12092.02|12092.02|12094.41|12094.41|12102.15|12102.15|12090.98|12090.98|0
1715070900000|2024-05-07 08:35:00|12094.15|12094.15|12110.99|12110.99|12113.03|12113.03|12091.74|12091.74|0
1715071200000|2024-05-07 08:40:00|12110.47|12110.47|12105.61|12105.61|12114.54|12114.54|12105.54|12105.54|0
1715071500000|2024-05-07 08:45:00|12105.85|12105.85|12103.28|12103.28|12106.86|12106.86|12103.28|12103.28|0
1715071800000|2024-05-07 08:50:00|12103.63|12103.63|12104.2|12104.2|12110.69|12110.69|12103.33|12103.33|0
1715072100000|2024-05-07 08:55:00|12105.07|12105.07|12108.01|12108.01|12111.79|12111.79|12102.69|12102.69|0
1715072400000|2024-05-07 09:00:00|12105.63|12105.63|12110.98|12110.98|12115.66|12115.66|12104.58|12104.58|0
1715072700000|2024-05-07 09:05:00|12108.6|12108.6|12097.02|12097.02|12108.84|12108.84|12092.6|12092.6|0
1715073000000|2024-05-07 09:10:00|12099.4|12099.4|12102.64|12102.64|12103.23|12103.23|12097.18|12097.18|0
1715073300000|2024-05-07 09:15:00|12100.26|12100.26|12105.26|12105.26|12105.26|12105.26|12099.57|12099.57|0
1715073600000|2024-05-07 09:20:00|12105.4|12105.4|12102.85|12102.85|12105.4|12105.4|12100.21|12100.21|0
1715073900000|2024-05-07 09:25:00|12103.2|12103.2|12102.45|12102.45|12105.76|12105.76|12102.25|12102.25|0
1715074200000|2024-05-07 09:30:00|12102.28|12102.28|12099.19|12099.19|12103.83|12103.83|12097.77|12097.77|0
1715074500000|2024-05-07 09:35:00|12099.54|12099.54|12097.9|12097.9|12103.78|12103.78|12095.94|12095.94|0
1715074800000|2024-05-07 09:40:00|12095.52|12095.52|12101.04|12101.04|12101.61|12101.61|12095.52|12095.52|0
1715075100000|2024-05-07 09:45:00|12101.12|12101.12|12105.18|12105.18|12107.83|12107.83|12097.6|12097.6|0
1715075400000|2024-05-07 09:50:00|12104.95|12104.95|12108.37|12108.37|12110.52|12110.52|12104.95|12104.95|0
1715075700000|2024-05-07 09:55:00|12109.16|12109.16|12109.22|12109.22|12111.54|12111.54|12107.7|12107.7|0
1715076000000|2024-05-07 10:00:00|12111.6|12111.6|12115.53|12115.53|12119.83|12119.83|12111.6|12111.6|0
1715076300000|2024-05-07 10:05:00|12115.87|12115.87|12112.81|12112.81|12116.4|12116.4|12111.64|12111.64|0
1715076600000|2024-05-07 10:10:00|12115.19|12115.19|12110.77|12110.77|12115.19|12115.19|12105.67|12105.67|0
1715076900000|2024-05-07 10:15:00|12111.3|12111.3|12106.42|12106.42|12111.3|12111.3|12105.64|12105.64|0
1715077200000|2024-05-07 10:20:00|12106.35|12106.35|12098.54|12098.54|12106.35|12106.35|12098.54|12098.54|0
1715077500000|2024-05-07 10:25:00|12098.19|12098.19|12096.97|12096.97|12098.19|12098.19|12092.97|12092.97|0
1715077800000|2024-05-07 10:30:00|12096.45|12096.45|12106.97|12106.97|12108.72|12108.72|12096.45|12096.45|0
1715078100000|2024-05-07 10:35:00|12108.02|12108.02|12098.25|12098.25|12108.16|12108.16|12098.18|12098.18|0
1715078400000|2024-05-07 10:40:00|12097.73|12097.73|12098.84|12098.84|12098.84|12098.84|12094.55|12094.55|0
1715078700000|2024-05-07 10:45:00|12099.1|12099.1|12097.54|12097.54|12101.48|12101.48|12097.08|12097.08|0
1715079000000|2024-05-07 10:50:00|12099.93|12099.93|12107.97|12107.97|12107.97|12107.97|12099.85|12099.85|0
1715079300000|2024-05-07 10:55:00|12105.59|12105.59|12107.44|12107.44|12110.22|12110.22|12105.24|12105.24|0
1715079600000|2024-05-07 11:00:00|12107.78|12107.78|12099.87|12099.87|12108.47|12108.47|12099.15|12099.15|0
1715079900000|2024-05-07 11:05:00|12099.35|12099.35|12099.87|12099.87|12105.8|12105.8|12096.62|12096.62|0
1715080200000|2024-05-07 11:10:00|12100.21|12100.21|12106.39|12106.39|12106.39|12106.39|12100.21|12100.21|0
1715080500000|2024-05-07 11:15:00|12106.05|12106.05|12104.89|12104.89|12106.05|12106.05|12102.1|12102.1|0
1715080800000|2024-05-07 11:20:00|12104.63|12104.63|12103.9|12103.9|12107.41|12107.41|12103.56|12103.56|0
1715081100000|2024-05-07 11:25:00|12103.56|12103.56|12097.11|12097.11|12103.56|12103.56|12096.08|12096.08|0
1715081400000|2024-05-07 11:30:00|12096.88|12096.88|12092.83|12092.83|12097.1|12097.1|12092.83|12092.83|0
1715081700000|2024-05-07 11:35:00|12092.47|12092.47|12095.91|12095.91|12100.17|12100.17|12092.47|12092.47|0
1715082000000|2024-05-07 11:40:00|12096.44|12096.44|12101.07|12101.07|12101.07|12101.07|12096.44|12096.44|0
1715082300000|2024-05-07 11:45:00|12101.34|12101.34|12102.77|12102.77|12103.98|12103.98|12100.05|12100.05|0
1715082600000|2024-05-07 11:50:00|12103.12|12103.12|12100.71|12100.71|12104.36|12104.36|12099.21|12099.21|0
1715082900000|2024-05-07 11:55:00|12101.06|12101.06|12107.83|12107.83|12109.66|12109.66|12097.81|12097.81|0
1715083200000|2024-05-07 12:00:00|12107.48|12107.48|12107.87|12107.87|12110.65|12110.65|12103.15|12103.15|0
1715083500000|2024-05-07 12:05:00|12108.05|12108.05|12107.61|12107.61|12109.99|12109.99|12103.5|12103.5|0
1715083800000|2024-05-07 12:10:00|12107.87|12107.87|12107.97|12107.97|12108.99|12108.99|12107.87|12107.87|0
1715084100000|2024-05-07 12:15:00|12107.28|12107.28|12113.47|12113.47|12114.25|12114.25|12106.41|12106.41|0
1715084400000|2024-05-07 12:20:00|12113.21|12113.21|12114.51|12114.51|12117.68|12117.68|12113.21|12113.21|0
1715084700000|2024-05-07 12:25:00|12114.86|12114.86|12117.02|12117.02|12118.27|12118.27|12114.17|12114.17|0
1715085000000|2024-05-07 12:30:00|12117.28|12117.28|12120.24|12120.24|12123.66|12123.66|12117.28|12117.28|0
1715085300000|2024-05-07 12:35:00|12117.85|12117.85|12131.3|12131.3|12131.3|12131.3|12117.77|12117.77|0
1715085600000|2024-05-07 12:40:00|12131.98|12131.98|12130.3|12130.3|12131.98|12131.98|12125.97|12125.97|0
1715085900000|2024-05-07 12:45:00|12127.92|12127.92|12132.26|12132.26|12134.38|12134.38|12127.05|12127.05|0
1715086200000|2024-05-07 12:50:00|12134.65|12134.65|12136.23|12136.23|12137.03|12137.03|12123.08|12123.08|0
1715086500000|2024-05-07 12:55:00|12138.79|12138.79|12156.71|12156.71|12156.71|12156.71|12132.82|12132.82|0
1715086800000|2024-05-07 13:00:00|12156.88|12156.88|12158.26|12158.26|12166.51|12166.51|12156.44|12156.44|0
1715087100000|2024-05-07 13:05:00|12160.65|12160.65|12182.16|12182.16|12182.16|12182.16|12156.4|12156.4|0
1715087400000|2024-05-07 13:10:00|12182.85|12182.85|12183.16|12183.16|12186.36|12186.36|12171.16|12171.16|0
1715087700000|2024-05-07 13:15:00|12182.69|12182.69|12170.13|12170.13|12182.69|12182.69|12168.06|12168.06|0
1715088000000|2024-05-07 13:20:00|12167.75|12167.75|12167.36|12167.36|12172.52|12172.52|12164.51|12164.51|0
1715088300000|2024-05-07 13:25:00|12167.6|12167.6|12171.09|12171.09|12176.13|12176.13|12167.25|12167.25|0
1715088600000|2024-05-07 13:30:00|12170.83|12170.83|12158.42|12158.42|12170.83|12170.83|12152.1|12152.1|0
1715088900000|2024-05-07 13:35:00|12163.19|12163.19|12163.66|12163.66|12166.59|12166.59|12153.91|12153.91|0
1715089200000|2024-05-07 13:40:00|12161.27|12161.27|12163.84|12163.84|12164.26|12164.26|12157.97|12157.97|0
1715089500000|2024-05-07 13:45:00|12164.18|12164.18|12170.68|12170.68|12171.72|12171.72|12161.53|12161.53|0
1715089800000|2024-05-07 13:50:00|12170.76|12170.76|12164.3|12164.3|12172.11|12172.11|12163.65|12163.65|0
1715090100000|2024-05-07 13:55:00|12163.87|12163.87|12142.66|12142.66|12168.71|12168.71|12137.89|12137.89|0
1715090400000|2024-05-07 14:00:00|12142.69|12142.69|12157.81|12157.81|12158.49|12158.49|12142.69|12142.69|0
1715090700000|2024-05-07 14:05:00|12157.29|12157.29|12150.38|12150.38|12157.64|12157.64|12148.84|12148.84|0
1715091000000|2024-05-07 14:10:00|12150.11|12150.11|12159.16|12159.16|12161.46|12161.46|12150.11|12150.11|0
1715091300000|2024-05-07 14:15:00|12158.56|12158.56|12160.48|12160.48|12160.48|12160.48|12154.96|12154.96|0
1715091600000|2024-05-07 14:20:00|12158.1|12158.1|12158.84|12158.84|12160.48|12160.48|12155.33|12155.33|0
1715091900000|2024-05-07 14:25:00|12158.5|12158.5|12147.02|12147.02|12158.5|12158.5|12147.02|12147.02|0
1715092200000|2024-05-07 14:30:00|12146.59|12146.59|12145.35|12145.35|12150.47|12150.47|12144.2|12144.2|0
1715092500000|2024-05-07 14:35:00|12145.09|12145.09|12148.24|12148.24|12152.11|12152.11|12145|12145|0
1715092800000|2024-05-07 14:40:00|12148.01|12148.01|12144.94|12144.94|12150.71|12150.71|12144.51|12144.51|0
1715093100000|2024-05-07 14:45:00|12144.59|12144.59|12151.01|12151.01|12151.45|12151.45|12141.87|12141.87|0
1715093400000|2024-05-07 14:50:00|12151.36|12151.36|12141|12141|12151.36|12151.36|12141|12141|0
1715093700000|2024-05-07 14:55:00|12141.35|12141.35|12149.68|12149.68|12149.68|12149.68|12140.25|12140.25|0
1715094000000|2024-05-07 15:00:00|12149.86|12149.86|12162.67|12162.67|12162.73|12162.73|12147.54|12147.54|0
1715094300000|2024-05-07 15:05:00|12162.5|12162.5|12172.25|12172.25|12177.36|12177.36|12162.5|12162.5|0
1715094600000|2024-05-07 15:10:00|12174.64|12174.64|12165.59|12165.59|12180.07|12180.07|12165.59|12165.59|0
1715094900000|2024-05-07 15:15:00|12165.66|12165.66|12161.33|12161.33|12168.57|12168.57|12161.33|12161.33|0
1715095200000|2024-05-07 15:20:00|12161.59|12161.59|12164.57|12164.57|12164.83|12164.83|12158.28|12158.28|0
1715095500000|2024-05-07 15:25:00|12164.74|12164.74|12172.08|12172.08|12175.16|12175.16|12164.74|12164.74|0
1715152500000|2024-05-08 07:15:00|12271.97|12271.97|12281.33|12281.33|12281.76|12281.76|12270.51|12270.51|0
1715152800000|2024-05-08 07:20:00|12283.71|12283.71|12276.95|12276.95|12286.78|12286.78|12275.47|12275.47|0
1715153100000|2024-05-08 07:25:00|12277.09|12277.09|12276.19|12276.19|12280.61|12280.61|12269.74|12269.74|0
1715153400000|2024-05-08 07:30:00|12279.25|12279.25|12288.42|12288.42|12288.42|12288.42|12278.82|12278.82|0
1715153700000|2024-05-08 07:35:00|12289.11|12289.11|12288.2|12288.2|12291.49|12291.49|12283.62|12283.62|0
1715154000000|2024-05-08 07:40:00|12288.55|12288.55|12274.58|12274.58|12288.55|12288.55|12267.68|12267.68|0
1715154300000|2024-05-08 07:45:00|12269.81|12269.81|12268.93|12268.93|12271.17|12271.17|12266.75|12266.75|0
1715154600000|2024-05-08 07:50:00|12268.4|12268.4|12265.61|12265.61|12271.57|12271.57|12263.47|12263.47|0
1715154900000|2024-05-08 07:55:00|12265.18|12265.18|12271.73|12271.73|12274.11|12274.11|12263.32|12263.32|0
1715155200000|2024-05-08 08:00:00|12271.38|12271.38|12286.82|12286.82|12288.08|12288.08|12271.38|12271.38|0
1715155500000|2024-05-08 08:05:00|12287.16|12287.16|12280.1|12280.1|12288.54|12288.54|12277.63|12277.63|0
1715155800000|2024-05-08 08:10:00|12277.72|12277.72|12278.65|12278.65|12281.22|12281.22|12275.67|12275.67|0
1715156100000|2024-05-08 08:15:00|12278.89|12278.89|12276.81|12276.81|12279.92|12279.92|12276.58|12276.58|0
1715156400000|2024-05-08 08:20:00|12276.52|12276.52|12278.35|12278.35|12282.5|12282.5|12274.33|12274.33|0
1715156700000|2024-05-08 08:25:00|12278.42|12278.42|12273.46|12273.46|12278.86|12278.86|12273.46|12273.46|0
1715157000000|2024-05-08 08:30:00|12274.33|12274.33|12273.19|12273.19|12279.87|12279.87|12272.5|12272.5|0
1715157300000|2024-05-08 08:35:00|12272.85|12272.85|12278.66|12278.66|12283.65|12283.65|12272.16|12272.16|0
1715157600000|2024-05-08 08:40:00|12278.39|12278.39|12283.74|12283.74|12283.97|12283.97|12275.02|12275.02|0
1715157900000|2024-05-08 08:45:00|12286.46|12286.46|12306.72|12306.72|12306.72|12306.72|12286.46|12286.46|0
1715158200000|2024-05-08 08:50:00|12301.95|12301.95|12299.53|12299.53|12307.97|12307.97|12299.09|12299.09|0
1715158500000|2024-05-08 08:55:00|12301.91|12301.91|12300.33|12300.33|12306.67|12306.67|12292.4|12292.4|0
1715158800000|2024-05-08 09:00:00|12297.95|12297.95|12298.38|12298.38|12301.88|12301.88|12297.12|12297.12|0
1715159100000|2024-05-08 09:05:00|12298.81|12298.81|12294.82|12294.82|12298.81|12298.81|12290.64|12290.64|0
1715159400000|2024-05-08 09:10:00|12294.39|12294.39|12292.75|12292.75|12294.39|12294.39|12290.46|12290.46|0
1715159700000|2024-05-08 09:15:00|12292.28|12292.28|12299.88|12299.88|12300.96|12300.96|12290.89|12290.89|0
1715160000000|2024-05-08 09:20:00|12299.18|12299.18|12299.77|12299.77|12303.52|12303.52|12298.14|12298.14|0
1715160300000|2024-05-08 09:25:00|12306.91|12306.91|12304.41|12304.41|12311.29|12311.29|12293.59|12293.59|0
1715160600000|2024-05-08 09:30:00|12306.79|12306.79|12307.94|12307.94|12311.37|12311.37|12306.43|12306.43|0
1715160900000|2024-05-08 09:35:00|12307.7|12307.7|12307.99|12307.99|12312.26|12312.26|12306.92|12306.92|0
1715161200000|2024-05-08 09:40:00|12307.76|12307.76|12300.41|12300.41|12307.76|12307.76|12296.34|12296.34|0
1715161500000|2024-05-08 09:45:00|12302.79|12302.79|12316.59|12316.59|12316.59|12316.59|12302.43|12302.43|0
1715161800000|2024-05-08 09:50:00|12317.03|12317.03|12316.36|12316.36|12320.2|12320.2|12314.65|12314.65|0
1715162100000|2024-05-08 09:55:00|12316.79|12316.79|12313.46|12313.46|12316.79|12316.79|12312.77|12312.77|0
1715162400000|2024-05-08 10:00:00|12313.81|12313.81|12319.4|12319.4|12321.1|12321.1|12310.73|12310.73|0
1715162700000|2024-05-08 10:05:00|12321.79|12321.79|12309.25|12309.25|12321.79|12321.79|12309.25|12309.25|0
1715163000000|2024-05-08 10:10:00|12309.59|12309.59|12295.88|12295.88|12309.63|12309.63|12295.88|12295.88|0
1715163300000|2024-05-08 10:15:00|12296.11|12296.11|12297.38|12297.38|12298.73|12298.73|12291.58|12291.58|0
1715163600000|2024-05-08 10:20:00|12297.04|12297.04|12299.98|12299.98|12299.98|12299.98|12294.16|12294.16|0
1715163900000|2024-05-08 10:25:00|12299.63|12299.63|12304.27|12304.27|12304.61|12304.61|12298.26|12298.26|0
1715164200000|2024-05-08 10:30:00|12304.5|12304.5|12307.11|12307.11|12310.4|12310.4|12304.5|12304.5|0
1715164500000|2024-05-08 10:35:00|12306.07|12306.07|12309.36|12309.36|12309.36|12309.36|12304.06|12304.06|0
1715164800000|2024-05-08 10:40:00|12309.71|12309.71|12312.43|12312.43|12312.43|12312.43|12309.71|12309.71|0
1715165100000|2024-05-08 10:45:00|12311.96|12311.96|12317.89|12317.89|12318.01|12318.01|12311.96|12311.96|0
1715165400000|2024-05-08 10:50:00|12318.12|12318.12|12315.22|12315.22|12319.77|12319.77|12312.84|12312.84|0
1715165700000|2024-05-08 10:55:00|12315.48|12315.48|12308.07|12308.07|12315.48|12315.48|12308.07|12308.07|0
1715166000000|2024-05-08 11:00:00|12310.45|12310.45|12294.43|12294.43|12310.45|12310.45|12294.43|12294.43|0
1715166300000|2024-05-08 11:05:00|12294.77|12294.77|12282.26|12282.26|12295.46|12295.46|12282.26|12282.26|0
1715166600000|2024-05-08 11:10:00|12282.6|12282.6|12289.03|12289.03|12289.03|12289.03|12282.6|12282.6|0
1715166900000|2024-05-08 11:15:00|12291.42|12291.42|12299.6|12299.6|12299.6|12299.6|12286.43|12286.43|0
1715167200000|2024-05-08 11:20:00|12297.22|12297.22|12289.56|12289.56|12299.48|12299.48|12289.56|12289.56|0
1715167500000|2024-05-08 11:25:00|12289.8|12289.8|12286.45|12286.45|12290.13|12290.13|12286.45|12286.45|0
1715167800000|2024-05-08 11:30:00|12284.06|12284.06|12287.21|12287.21|12287.21|12287.21|12284.06|12284.06|0
1715168100000|2024-05-08 11:35:00|12287.55|12287.55|12292.58|12292.58|12295.4|12295.4|12287.3|12287.3|0
1715168400000|2024-05-08 11:40:00|12291.9|12291.9|12291.68|12291.68|12292.33|12292.33|12287.13|12287.13|0
1715168700000|2024-05-08 11:45:00|12291|12291|12297.16|12297.16|12297.16|12297.16|12291|12291|0
1715169000000|2024-05-08 11:50:00|12296.9|12296.9|12302.28|12302.28|12304.2|12304.2|12296.9|12296.9|0
1715169300000|2024-05-08 11:55:00|12303.31|12303.31|12315.55|12315.55|12315.9|12315.9|12303.31|12303.31|0
1715169600000|2024-05-08 12:00:00|12315.12|12315.12|12317.26|12317.26|12322.78|12322.78|12315.12|12315.12|0
1715169900000|2024-05-08 12:05:00|12317|12317|12315.63|12315.63|12319.73|12319.73|12314.62|12314.62|0
1715170200000|2024-05-08 12:10:00|12315.29|12315.29|12311.34|12311.34|12316.88|12316.88|12311.34|12311.34|0
1715170500000|2024-05-08 12:15:00|12311.78|12311.78|12322.01|12322.01|12322.01|12322.01|12311.78|12311.78|0
1715170800000|2024-05-08 12:20:00|12322.35|12322.35|12311.87|12311.87|12322.35|12322.35|12311.19|12311.19|0
1715171100000|2024-05-08 12:25:00|12317.07|12317.07|12316.32|12316.32|12320.15|12320.15|12313.58|12313.58|0
1715171400000|2024-05-08 12:30:00|12316.39|12316.39|12305.25|12305.25|12316.39|12316.39|12304.36|12304.36|0
1715171700000|2024-05-08 12:35:00|12304.99|12304.99|12302.62|12302.62|12304.99|12304.99|12300.24|12300.24|0
1715172000000|2024-05-08 12:40:00|12302.19|12302.19|12301.62|12301.62|12306.16|12306.16|12301.41|12301.41|0
1715172300000|2024-05-08 12:45:00|12300.94|12300.94|12295.08|12295.08|12301.36|12301.36|12294.48|12294.48|0
1715172600000|2024-05-08 12:50:00|12294.3|12294.3|12288.42|12288.42|12294.3|12294.3|12288.42|12288.42|0
1715172900000|2024-05-08 12:55:00|12288.66|12288.66|12286.63|12286.63|12289.6|12289.6|12285.68|12285.68|0
1715173200000|2024-05-08 13:00:00|12286.29|12286.29|12290.42|12290.42|12291.02|12291.02|12286.29|12286.29|0
1715173500000|2024-05-08 13:05:00|12291.12|12291.12|12287.61|12287.61|12291.12|12291.12|12283.1|12283.1|0
1715173800000|2024-05-08 13:10:00|12288.29|12288.29|12292.91|12292.91|12292.91|12292.91|12286.94|12286.94|0
1715174100000|2024-05-08 13:15:00|12290.53|12290.53|12292.83|12292.83|12293.89|12293.89|12290.53|12290.53|0
1715174400000|2024-05-08 13:20:00|12295.21|12295.21|12294.86|12294.86|12297.24|12297.24|12294.86|12294.86|0
1715174700000|2024-05-08 13:25:00|12294.51|12294.51|12297.85|12297.85|12298.88|12298.88|12294.51|12294.51|0
1715175000000|2024-05-08 13:30:00|12297.33|12297.33|12306.8|12306.8|12313.3|12313.3|12295.68|12295.68|0
1715175300000|2024-05-08 13:35:00|12309.18|12309.18|12312.21|12312.21|12315.03|12315.03|12306.59|12306.59|0
1715175600000|2024-05-08 13:40:00|12311.87|12311.87|12318.85|12318.85|12321.58|12321.58|12308.82|12308.82|0
1715175900000|2024-05-08 13:45:00|12319.11|12319.11|12333.78|12333.78|12334.9|12334.9|12319.11|12319.11|0
1715176200000|2024-05-08 13:50:00|12331.4|12331.4|12337.41|12337.41|12338.45|12338.45|12328.41|12328.41|0
1715176500000|2024-05-08 13:55:00|12337.93|12337.93|12337.25|12337.25|12337.93|12337.93|12332.74|12332.74|0
1715176800000|2024-05-08 14:00:00|12339.63|12339.63|12339.36|12339.36|12342.24|12342.24|12336.98|12336.98|0
1715177100000|2024-05-08 14:05:00|12336.98|12336.98|12340.41|12340.41|12343.66|12343.66|12334.26|12334.26|0
1715177400000|2024-05-08 14:10:00|12342.79|12342.79|12342.81|12342.81|12345.41|12345.41|12340.17|12340.17|0
1715177700000|2024-05-08 14:15:00|12340.43|12340.43|12318.37|12318.37|12340.43|12340.43|12316.22|12316.22|0
1715178000000|2024-05-08 14:20:00|12315.99|12315.99|12305.25|12305.25|12316.25|12316.25|12305.25|12305.25|0
1715178300000|2024-05-08 14:25:00|12307.63|12307.63|12314.14|12314.14|12314.14|12314.14|12305.37|12305.37|0
1715178600000|2024-05-08 14:30:00|12311.75|12311.75|12306.98|12306.98|12312.1|12312.1|12303.99|12303.99|0
1715178900000|2024-05-08 14:35:00|12307.21|12307.21|12304.11|12304.11|12307.21|12307.21|12297.2|12297.2|0
1715179200000|2024-05-08 14:40:00|12304.35|12304.35|12324.36|12324.36|12329.91|12329.91|12303.56|12303.56|0
1715179500000|2024-05-08 14:45:00|12326.75|12326.75|12324.77|12324.77|12330.59|12330.59|12320.02|12320.02|0
1715179800000|2024-05-08 14:50:00|12325|12325|12321.3|12321.3|12325|12325|12318.68|12318.68|0
1715180100000|2024-05-08 14:55:00|12321.04|12321.04|12323.57|12323.57|12323.57|12323.57|12320.75|12320.75|0
1715180400000|2024-05-08 15:00:00|12323.83|12323.83|12317.97|12317.97|12323.83|12323.83|12311.83|12311.83|0
1715180700000|2024-05-08 15:05:00|12317.71|12317.71|12315.4|12315.4|12318.24|12318.24|12314.44|12314.44|0
1715181000000|2024-05-08 15:10:00|12315.92|12315.92|12312.82|12312.82|12316.02|12316.02|12308.78|12308.78|0
1715181300000|2024-05-08 15:15:00|12310.44|12310.44|12297.68|12297.68|12310.44|12310.44|12297.68|12297.68|0
1715181600000|2024-05-08 15:20:00|12297.91|12297.91|12297.22|12297.22|12300.62|12300.62|12296.79|12296.79|0
1715181900000|2024-05-08 15:25:00|12294.84|12294.84|12308.86|12308.86|12308.86|12308.86|12294.37|12294.37|0
1715238900000|2024-05-09 07:15:00|12300.93|12300.93|12308.32|12308.32|12316.17|12316.17|12296.63|12296.63|0
1715239200000|2024-05-09 07:20:00|12307.98|12307.98|12304.46|12304.46|12310.78|12310.78|12304.46|12304.46|0
1715239500000|2024-05-09 07:25:00|12304.9|12304.9|12313.35|12313.35|12313.35|12313.35|12300.45|12300.45|0
1715239800000|2024-05-09 07:30:00|12313.58|12313.58|12311.17|12311.17|12313.58|12313.58|12308.79|12308.79|0
1715240100000|2024-05-09 07:35:00|12311.51|12311.51|12311.47|12311.47|12312.57|12312.57|12308.79|12308.79|0
1715240400000|2024-05-09 07:40:00|12310.77|12310.77|12304.98|12304.98|12311.65|12311.65|12304.98|12304.98|0
1715240700000|2024-05-09 07:45:00|12304.46|12304.46|12313.33|12313.33|12313.33|12313.33|12303.91|12303.91|0
1715241000000|2024-05-09 07:50:00|12313.77|12313.77|12323.33|12323.33|12323.33|12323.33|12313.08|12313.08|0
1715241300000|2024-05-09 07:55:00|12320.95|12320.95|12316.04|12316.04|12321.38|12321.38|12311.47|12311.47|0
1715241600000|2024-05-09 08:00:00|12315.7|12315.7|12303.13|12303.13|12318.08|12318.08|12303.13|12303.13|0
1715241900000|2024-05-09 08:05:00|12303.83|12303.83|12312.9|12312.9|12312.95|12312.95|12303.83|12303.83|0
1715242200000|2024-05-09 08:10:00|12315.28|12315.28|12319.14|12319.14|12319.71|12319.71|12314.38|12314.38|0
1715242500000|2024-05-09 08:15:00|12316.76|12316.76|12324.69|12324.69|12327.77|12327.77|12310.32|12310.32|0
1715242800000|2024-05-09 08:20:00|12324.35|12324.35|12322.71|12322.71|12326.15|12326.15|12319.64|12319.64|0
1715243100000|2024-05-09 08:25:00|12322.47|12322.47|12322.93|12322.93|12325.44|12325.44|12312.26|12312.26|0
1715243400000|2024-05-09 08:30:00|12323.4|12323.4|12316.01|12316.01|12325.35|12325.35|12316.01|12316.01|0
1715243700000|2024-05-09 08:35:00|12315.55|12315.55|12319.41|12319.41|12319.41|12319.41|12312.56|12312.56|0
1715244000000|2024-05-09 08:40:00|12319.93|12319.93|12324.26|12324.26|12324.52|12324.52|12319.41|12319.41|0
1715244300000|2024-05-09 08:45:00|12321.88|12321.88|12321.08|12321.08|12323.61|12323.61|12320.03|12320.03|0
1715244600000|2024-05-09 08:50:00|12323.46|12323.46|12323.96|12323.96|12325.84|12325.84|12321.58|12321.58|0
1715244900000|2024-05-09 08:55:00|12321.58|12321.58|12327.91|12327.91|12328.15|12328.15|12321.58|12321.58|0
1715245200000|2024-05-09 09:00:00|12327.68|12327.68|12328.1|12328.1|12328.1|12328.1|12322.56|12322.56|0
1715245500000|2024-05-09 09:05:00|12327.66|12327.66|12326.13|12326.13|12331.24|12331.24|12326.13|12326.13|0
1715245800000|2024-05-09 09:10:00|12325.69|12325.69|12323.52|12323.52|12326.59|12326.59|12322.97|12322.97|0
1715246100000|2024-05-09 09:15:00|12323.45|12323.45|12319.31|12319.31|12323.68|12323.68|12319.31|12319.31|0
1715246400000|2024-05-09 09:20:00|12316.93|12316.93|12317.15|12317.15|12320.32|12320.32|12316.93|12316.93|0
1715246700000|2024-05-09 09:25:00|12317.08|12317.08|12317.26|12317.26|12317.73|12317.73|12315.33|12315.33|0
1715247000000|2024-05-09 09:30:00|12317.95|12317.95|12331.14|12331.14|12331.36|12331.36|12317.71|12317.71|0
1715247300000|2024-05-09 09:35:00|12331.4|12331.4|12328.09|12328.09|12331.4|12331.4|12325.94|12325.94|0
1715247600000|2024-05-09 09:40:00|12325.71|12325.71|12320.73|12320.73|12325.8|12325.8|12320.73|12320.73|0
1715247900000|2024-05-09 09:45:00|12318.35|12318.35|12313.39|12313.39|12319.13|12319.13|12313.39|12313.39|0
1715248200000|2024-05-09 09:50:00|12313.62|12313.62|12320.53|12320.53|12320.53|12320.53|12313.39|12313.39|0
1715248500000|2024-05-09 09:55:00|12320.88|12320.88|12317.63|12317.63|12320.88|12320.88|12315.25|12315.25|0
1715248800000|2024-05-09 10:00:00|12318.15|12318.15|12320.15|12320.15|12320.45|12320.45|12318.07|12318.07|0
1715249100000|2024-05-09 10:05:00|12319.91|12319.91|12316.66|12316.66|12319.91|12319.91|12316.66|12316.66|0
1715249400000|2024-05-09 10:10:00|12314.28|12314.28|12318.17|12318.17|12319.04|12319.04|12314.28|12314.28|0
1715249700000|2024-05-09 10:15:00|12318.41|12318.41|12320.11|12320.11|12321.22|12321.22|12318.41|12318.41|0
1715250000000|2024-05-09 10:20:00|12319.77|12319.77|12319.07|12319.07|12319.77|12319.77|12318.9|12318.9|0
1715250300000|2024-05-09 10:25:00|12318.64|12318.64|12313.06|12313.06|12318.64|12318.64|12312.84|12312.84|0
1715250600000|2024-05-09 10:30:00|12312.19|12312.19|12318.29|12318.29|12318.29|12318.29|12311.75|12311.75|0
1715250900000|2024-05-09 10:35:00|12317.85|12317.85|12318.81|12318.81|12318.81|12318.81|12314.87|12314.87|0
1715251200000|2024-05-09 10:40:00|12318.74|12318.74|12318.88|12318.88|12319.52|12319.52|12316.36|12316.36|0
1715251500000|2024-05-09 10:45:00|12319.22|12319.22|12322.7|12322.7|12324.45|12324.45|12318.88|12318.88|0
1715251800000|2024-05-09 10:50:00|12322.46|12322.46|12319.17|12319.17|12322.46|12322.46|12317.35|12317.35|0
1715252100000|2024-05-09 10:55:00|12319.4|12319.4|12309.01|12309.01|12319.78|12319.78|12309.01|12309.01|0
1715252400000|2024-05-09 11:00:00|12309.69|12309.69|12344.11|12344.11|12355.46|12355.46|12309.69|12309.69|0
1715252700000|2024-05-09 11:05:00|12344.45|12344.45|12351.05|12351.05|12357.43|12357.43|12344.11|12344.11|0
1715253000000|2024-05-09 11:10:00|12350.79|12350.79|12354.94|12354.94|12354.94|12354.94|12347.11|12347.11|0
1715253300000|2024-05-09 11:15:00|12354.6|12354.6|12357.76|12357.76|12358.7|12358.7|12351.87|12351.87|0
1715253600000|2024-05-09 11:20:00|12356.98|12356.98|12357.85|12357.85|12359.36|12359.36|12356.33|12356.33|0
1715253900000|2024-05-09 11:25:00|12357.5|12357.5|12356.92|12356.92|12360.32|12360.32|12356.28|12356.28|0
1715254200000|2024-05-09 11:30:00|12359.3|12359.3|12355.52|12355.52|12360.27|12360.27|12355.52|12355.52|0
1715254500000|2024-05-09 11:35:00|12357.9|12357.9|12367.16|12367.16|12367.16|12367.16|12345.65|12345.65|0
1715254800000|2024-05-09 11:40:00|12367.42|12367.42|12379.09|12379.09|12385.2|12385.2|12367.42|12367.42|0
1715255100000|2024-05-09 11:45:00|12381.47|12381.47|12380|12380|12381.47|12381.47|12373.41|12373.41|0
1715255400000|2024-05-09 11:50:00|12379.65|12379.65|12367.79|12367.79|12379.99|12379.99|12367.79|12367.79|0
1715255700000|2024-05-09 11:55:00|12366.05|12366.05|12358.4|12358.4|12366.05|12366.05|12358.4|12358.4|0
1715256000000|2024-05-09 12:00:00|12359.26|12359.26|12362.6|12362.6|12365.88|12365.88|12359.26|12359.26|0
1715256300000|2024-05-09 12:05:00|12363.3|12363.3|12366.87|12366.87|12367.16|12367.16|12362.4|12362.4|0
1715256600000|2024-05-09 12:10:00|12366.95|12366.95|12365.16|12365.16|12366.95|12366.95|12359.49|12359.49|0
1715256900000|2024-05-09 12:15:00|12365.01|12365.01|12367.41|12367.41|12367.41|12367.41|12365.01|12365.01|0
1715257200000|2024-05-09 12:20:00|12369.79|12369.79|12369.7|12369.7|12370.13|12370.13|12369.7|12369.7|0
1715257500000|2024-05-09 12:25:00|12372.08|12372.08|12378.24|12378.24|12378.24|12378.24|12372.08|12372.08|0
1715257800000|2024-05-09 12:30:00|12378.76|12378.76|12376|12376|12384.48|12384.48|12376|12376|0
1715258100000|2024-05-09 12:35:00|12375.56|12375.56|12371.94|12371.94|12375.56|12375.56|12366.81|12366.81|0
1715258400000|2024-05-09 12:40:00|12369.55|12369.55|12361.8|12361.8|12372.64|12372.64|12361.2|12361.2|0
1715258700000|2024-05-09 12:45:00|12359.42|12359.42|12348.21|12348.21|12359.42|12359.42|12348.21|12348.21|0
1715259000000|2024-05-09 12:50:00|12348.14|12348.14|12356.48|12356.48|12357.33|12357.33|12343.41|12343.41|0
1715259300000|2024-05-09 12:55:00|12356.05|12356.05|12341.59|12341.59|12356.05|12356.05|12341.59|12341.59|0
1715259600000|2024-05-09 13:00:00|12341.24|12341.24|12339.89|12339.89|12343.05|12343.05|12336.48|12336.48|0
1715259900000|2024-05-09 13:05:00|12339.82|12339.82|12346.2|12346.2|12346.2|12346.2|12339.82|12339.82|0
1715260200000|2024-05-09 13:10:00|12348.58|12348.58|12343.16|12343.16|12349.03|12349.03|12343.16|12343.16|0
1715260500000|2024-05-09 13:15:00|12340.78|12340.78|12336.34|12336.34|12343.16|12343.16|12336.34|12336.34|0
1715260800000|2024-05-09 13:20:00|12336.6|12336.6|12335.04|12335.04|12336.6|12336.6|12335.04|12335.04|0
1715261100000|2024-05-09 13:25:00|12335.27|12335.27|12335.29|12335.29|12336.06|12336.06|12332.46|12332.46|0
1715261400000|2024-05-09 13:30:00|12336.15|12336.15|12344.08|12344.08|12344.08|12344.08|12333.68|12333.68|0
1715261700000|2024-05-09 13:35:00|12346.46|12346.46|12343.75|12343.75|12355.34|12355.34|12343.75|12343.75|0
1715262000000|2024-05-09 13:40:00|12343.4|12343.4|12345.95|12345.95|12350.7|12350.7|12340.76|12340.76|0
1715262300000|2024-05-09 13:45:00|12348.33|12348.33|12344.69|12344.69|12348.33|12348.33|12335.96|12335.96|0
1715262600000|2024-05-09 13:50:00|12345.21|12345.21|12359.33|12359.33|12359.33|12359.33|12345.21|12345.21|0
1715262900000|2024-05-09 13:55:00|12359.76|12359.76|12361.57|12361.57|12364.5|12364.5|12359.19|12359.19|0
1715263200000|2024-05-09 14:00:00|12361.84|12361.84|12363.51|12363.51|12363.51|12363.51|12353.47|12353.47|0
1715263500000|2024-05-09 14:05:00|12363.94|12363.94|12355.35|12355.35|12367.16|12367.16|12354.83|12354.83|0
1715263800000|2024-05-09 14:10:00|12355.09|12355.09|12341.74|12341.74|12359.74|12359.74|12340.8|12340.8|0
1715264100000|2024-05-09 14:15:00|12341.39|12341.39|12338.76|12338.76|12342.19|12342.19|12338.52|12338.52|0
1715264400000|2024-05-09 14:20:00|12339.28|12339.28|12339.44|12339.44|12341.8|12341.8|12337.05|12337.05|0
1715264700000|2024-05-09 14:25:00|12339.58|12339.58|12338.45|12338.45|12341.07|12341.07|12334.8|12334.8|0
1715265000000|2024-05-09 14:30:00|12336.07|12336.07|12347.68|12347.68|12347.68|12347.68|12335.63|12335.63|0
1715265300000|2024-05-09 14:35:00|12347.24|12347.24|12343.26|12343.26|12351.75|12351.75|12343.26|12343.26|0
1715265600000|2024-05-09 14:40:00|12340.87|12340.87|12347.26|12347.26|12347.52|12347.52|12340.87|12340.87|0
1715265900000|2024-05-09 14:45:00|12344.87|12344.87|12343.99|12343.99|12347.26|12347.26|12341.57|12341.57|0
1715266200000|2024-05-09 14:50:00|12344.22|12344.22|12354.15|12354.15|12357.32|12357.32|12343.7|12343.7|0
1715266500000|2024-05-09 14:55:00|12354.84|12354.84|12347.8|12347.8|12354.84|12354.84|12345.16|12345.16|0
1715266800000|2024-05-09 15:00:00|12348.33|12348.33|12353.97|12353.97|12353.97|12353.97|12346.55|12346.55|0
1715267100000|2024-05-09 15:05:00|12351.58|12351.58|12349.68|12349.68|12351.58|12351.58|12345.75|12345.75|0
1715267400000|2024-05-09 15:10:00|12347.3|12347.3|12341.89|12341.89|12352.32|12352.32|12341.89|12341.89|0
1715267700000|2024-05-09 15:15:00|12342.23|12342.23|12338.63|12338.63|12342.58|12342.58|12336.33|12336.33|0
1715268000000|2024-05-09 15:20:00|12336.24|12336.24|12333.9|12333.9|12341.61|12341.61|12331.43|12331.43|0
1715268300000|2024-05-09 15:25:00|12333.55|12333.55|12333.47|12333.47|12335.7|12335.7|12330.47|12330.47|0
1715325300000|2024-05-10 07:15:00|12341.11|12341.11|12342.38|12342.38|12345.83|12345.83|12336.3|12336.3|0
1715325600000|2024-05-10 07:20:00|12344.76|12344.76|12336.14|12336.14|12345.68|12345.68|12334.28|12334.28|0
1715325900000|2024-05-10 07:25:00|12338.52|12338.52|12331.6|12331.6|12338.6|12338.6|12327.58|12327.58|0
1715326200000|2024-05-10 07:30:00|12331.86|12331.86|12329.58|12329.58|12336.12|12336.12|12329.58|12329.58|0
1715326500000|2024-05-10 07:35:00|12329.06|12329.06|12328.71|12328.71|12329.06|12329.06|12320.78|12320.78|0
1715326800000|2024-05-10 07:40:00|12329.23|12329.23|12328.77|12328.77|12334.34|12334.34|12328.19|12328.19|0
1715327100000|2024-05-10 07:45:00|12331.85|12331.85|12341.27|12341.27|12344|12344|12331.09|12331.09|0
1715327400000|2024-05-10 07:50:00|12338.37|12338.37|12343.19|12343.19|12347.86|12347.86|12338.37|12338.37|0
1715327700000|2024-05-10 07:55:00|12342.67|12342.67|12349.41|12349.41|12352.66|12352.66|12342.67|12342.67|0
1715328000000|2024-05-10 08:00:00|12354.18|12354.18|12360.79|12360.79|12363.17|12363.17|12353.45|12353.45|0
1715328300000|2024-05-10 08:05:00|12358.41|12358.41|12345.21|12345.21|12358.58|12358.58|12339.29|12339.29|0
1715328600000|2024-05-10 08:10:00|12345.38|12345.38|12341.07|12341.07|12345.38|12345.38|12340.71|12340.71|0
1715328900000|2024-05-10 08:15:00|12340.72|12340.72|12342.52|12342.52|12347.02|12347.02|12334.92|12334.92|0
1715329200000|2024-05-10 08:20:00|12344.9|12344.9|12343.97|12343.97|12347.74|12347.74|12343.83|12343.83|0
1715329500000|2024-05-10 08:25:00|12344.47|12344.47|12345.44|12345.44|12346.65|12346.65|12340.55|12340.55|0
1715329800000|2024-05-10 08:30:00|12345.7|12345.7|12346.23|12346.23|12350.99|12350.99|12345.7|12345.7|0
1715330100000|2024-05-10 08:35:00|12343.85|12343.85|12347.85|12347.85|12347.96|12347.96|12343.85|12343.85|0
1715330400000|2024-05-10 08:40:00|12347.59|12347.59|12352.56|12352.56|12354.08|12354.08|12347.59|12347.59|0
1715330700000|2024-05-10 08:45:00|12352.83|12352.83|12354.02|12354.02|12361.04|12361.04|12352.11|12352.11|0
1715331000000|2024-05-10 08:50:00|12356.4|12356.4|12359.38|12359.38|12361.76|12361.76|12356.4|12356.4|0
1715331300000|2024-05-10 08:55:00|12359.04|12359.04|12364.2|12364.2|12366.12|12366.12|12351.89|12351.89|0
1715331600000|2024-05-10 09:00:00|12366.58|12366.58|12374.91|12374.91|12376.93|12376.93|12364.82|12364.82|0
1715331900000|2024-05-10 09:05:00|12374.39|12374.39|12365.6|12365.6|12378.89|12378.89|12365.01|12365.01|0
1715332200000|2024-05-10 09:10:00|12367.99|12367.99|12356|12356|12367.99|12367.99|12353.79|12353.79|0
1715332500000|2024-05-10 09:15:00|12356.26|12356.26|12349.89|12349.89|12362.06|12362.06|12349.63|12349.63|0
1715332800000|2024-05-10 09:20:00|12352.27|12352.27|12350.16|12350.16|12357.73|12357.73|12350.16|12350.16|0
1715333100000|2024-05-10 09:25:00|12347.78|12347.78|12355.24|12355.24|12357.74|12357.74|12345.56|12345.56|0
1715333400000|2024-05-10 09:30:00|12354.55|12354.55|12355.03|12355.03|12356.97|12356.97|12351.21|12351.21|0
1715333700000|2024-05-10 09:35:00|12353.98|12353.98|12355.47|12355.47|12356.37|12356.37|12353.64|12353.64|0
1715334000000|2024-05-10 09:40:00|12355.12|12355.12|12354.73|12354.73|12362.36|12362.36|12354.73|12354.73|0
1715334300000|2024-05-10 09:45:00|12354.56|12354.56|12354.37|12354.37|12354.73|12354.73|12351.65|12351.65|0
1715334600000|2024-05-10 09:50:00|12354.72|12354.72|12357.51|12357.51|12362.79|12362.79|12354.72|12354.72|0
1715334900000|2024-05-10 09:55:00|12357.25|12357.25|12358.2|12358.2|12358.99|12358.99|12352.74|12352.74|0
1715335200000|2024-05-10 10:00:00|12357.68|12357.68|12349.84|12349.84|12357.77|12357.77|12347.2|12347.2|0
1715335500000|2024-05-10 10:05:00|12345.08|12345.08|12350.56|12350.56|12351.14|12351.14|12343.3|12343.3|0
1715335800000|2024-05-10 10:10:00|12348.18|12348.18|12345.98|12345.98|12348.18|12348.18|12343.07|12343.07|0
1715336100000|2024-05-10 10:15:00|12348.36|12348.36|12352.45|12352.45|12358.26|12358.26|12348.36|12348.36|0
1715336400000|2024-05-10 10:20:00|12352.63|12352.63|12352.69|12352.69|12353.15|12353.15|12350.25|12350.25|0
1715336700000|2024-05-10 10:25:00|12350.31|12350.31|12344.91|12344.91|12350.31|12350.31|12344.91|12344.91|0
1715337000000|2024-05-10 10:30:00|12345.44|12345.44|12343.33|12343.33|12345.44|12345.44|12340.67|12340.67|0
1715337300000|2024-05-10 10:35:00|12340.95|12340.95|12345.43|12345.43|12345.77|12345.77|12339.3|12339.3|0
1715337600000|2024-05-10 10:40:00|12345.95|12345.95|12346.13|12346.13|12347.65|12347.65|12345.27|12345.27|0
1715337900000|2024-05-10 10:45:00|12348.52|12348.52|12350.37|12350.37|12353.25|12353.25|12348.17|12348.17|0
1715338200000|2024-05-10 10:50:00|12350.23|12350.23|12345.07|12345.07|12350.4|12350.4|12344.42|12344.42|0
1715338500000|2024-05-10 10:55:00|12344.73|12344.73|12347.37|12347.37|12347.37|12347.37|12344.21|12344.21|0
1715338800000|2024-05-10 11:00:00|12349.76|12349.76|12352.47|12352.47|12352.47|12352.47|12349.76|12349.76|0
1715339100000|2024-05-10 11:05:00|12352.13|12352.13|12348.41|12348.41|12352.74|12352.74|12347.8|12347.8|0
1715339400000|2024-05-10 11:10:00|12348.15|12348.15|12352.91|12352.91|12352.91|12352.91|12348.15|12348.15|0
1715339700000|2024-05-10 11:15:00|12353.91|12353.91|12353.83|12353.83|12356.38|12356.38|12351.53|12351.53|0
1715340000000|2024-05-10 11:20:00|12354.12|12354.12|12356.61|12356.61|12356.61|12356.61|12351.24|12351.24|0
1715340300000|2024-05-10 11:25:00|12358.99|12358.99|12354.66|12354.66|12359.34|12359.34|12354.66|12354.66|0
1715340600000|2024-05-10 11:30:00|12354.89|12354.89|12364.81|12364.81|12364.81|12364.81|12350.13|12350.13|0
1715340900000|2024-05-10 11:35:00|12367.19|12367.19|12365.3|12365.3|12367.45|12367.45|12364.55|12364.55|0
1715341200000|2024-05-10 11:40:00|12362.92|12362.92|12362.77|12362.77|12363.12|12363.12|12359.88|12359.88|0
1715341500000|2024-05-10 11:45:00|12362.43|12362.43|12364.86|12364.86|12364.9|12364.9|12362.13|12362.13|0
1715341800000|2024-05-10 11:50:00|12362.48|12362.48|12356.81|12356.81|12362.48|12362.48|12354.92|12354.92|0
1715342100000|2024-05-10 11:55:00|12356.55|12356.55|12354.17|12354.17|12356.55|12356.55|12351.78|12351.78|0
1715342400000|2024-05-10 12:00:00|12353.99|12353.99|12357.16|12357.16|12357.42|12357.42|12351.61|12351.61|0
1715342700000|2024-05-10 12:05:00|12359.54|12359.54|12352.51|12352.51|12359.54|12359.54|12352.51|12352.51|0
1715343000000|2024-05-10 12:10:00|12352.68|12352.68|12355.77|12355.77|12358.4|12358.4|12352.68|12352.68|0
1715343300000|2024-05-10 12:15:00|12356.13|12356.13|12355.43|12355.43|12357.81|12357.81|12351.59|12351.59|0
1715343600000|2024-05-10 12:20:00|12355.36|12355.36|12355.14|12355.14|12357.52|12357.52|12353.32|12353.32|0
1715343900000|2024-05-10 12:25:00|12355.66|12355.66|12356.74|12356.74|12359.41|12359.41|12355.66|12355.66|0
1715344200000|2024-05-10 12:30:00|12356.4|12356.4|12355.42|12355.42|12356.8|12356.8|12355.42|12355.42|0
1715344500000|2024-05-10 12:35:00|12355.25|12355.25|12351.91|12351.91|12357.97|12357.97|12351.91|12351.91|0
1715344800000|2024-05-10 12:40:00|12352.38|12352.38|12361.17|12361.17|12361.17|12361.17|12352.38|12352.38|0
1715345100000|2024-05-10 12:45:00|12358.79|12358.79|12358.79|12358.79|12363.56|12363.56|12358.62|12358.62|0
1715345400000|2024-05-10 12:50:00|12358.53|12358.53|12356.21|12356.21|12365.29|12365.29|12355.95|12355.95|0
1715345700000|2024-05-10 12:55:00|12356.79|12356.79|12349.89|12349.89|12357.05|12357.05|12349.89|12349.89|0
1715346000000|2024-05-10 13:00:00|12352.27|12352.27|12354.3|12354.3|12354.65|12354.65|12351.75|12351.75|0
1715346300000|2024-05-10 13:05:00|12354.56|12354.56|12354.36|12354.36|12355.14|12355.14|12354.36|12354.36|0
1715346600000|2024-05-10 13:10:00|12354.5|12354.5|12357.03|12357.03|12362.66|12362.66|12354.43|12354.43|0
1715346900000|2024-05-10 13:15:00|12356.86|12356.86|12345.05|12345.05|12356.86|12356.86|12345.05|12345.05|0
1715347200000|2024-05-10 13:20:00|12347.44|12347.44|12346.83|12346.83|12349.38|12349.38|12344.36|12344.36|0
1715347500000|2024-05-10 13:25:00|12346.3|12346.3|12348.27|12348.27|12348.8|12348.8|12346.3|12346.3|0
1715347800000|2024-05-10 13:30:00|12348.54|12348.54|12355.42|12355.42|12355.72|12355.72|12345.89|12345.89|0
1715348100000|2024-05-10 13:35:00|12355.77|12355.77|12355.01|12355.01|12361.31|12361.31|12354.98|12354.98|0
1715348400000|2024-05-10 13:40:00|12354.49|12354.49|12357.49|12357.49|12357.49|12357.49|12348.48|12348.48|0
1715348700000|2024-05-10 13:45:00|12359.87|12359.87|12361.3|12361.3|12361.3|12361.3|12356.64|12356.64|0
1715349000000|2024-05-10 13:50:00|12361.64|12361.64|12365.05|12365.05|12367.26|12367.26|12361.64|12361.64|0
1715349300000|2024-05-10 13:55:00|12365.4|12365.4|12357.08|12357.08|12366.04|12366.04|12357.08|12357.08|0
1715349600000|2024-05-10 14:00:00|12361.85|12361.85|12360.73|12360.73|12361.85|12361.85|12354.73|12354.73|0
1715349900000|2024-05-10 14:05:00|12360.97|12360.97|12359.37|12359.37|12360.97|12360.97|12356.2|12356.2|0
1715350200000|2024-05-10 14:10:00|12361.75|12361.75|12360.4|12360.4|12361.75|12361.75|12356.02|12356.02|0
1715350500000|2024-05-10 14:15:00|12360.66|12360.66|12363.42|12363.42|12364.34|12364.34|12360.4|12360.4|0
1715350800000|2024-05-10 14:20:00|12361.03|12361.03|12367.15|12367.15|12367.15|12367.15|12357.77|12357.77|0
1715351100000|2024-05-10 14:25:00|12366.88|12366.88|12359.04|12359.04|12367.35|12367.35|12359.04|12359.04|0
1715351400000|2024-05-10 14:30:00|12359.21|12359.21|12355.99|12355.99|12362.47|12362.47|12352.89|12352.89|0
1715351700000|2024-05-10 14:35:00|12355.73|12355.73|12368.15|12368.15|12368.33|12368.33|12355.73|12355.73|0
1715352000000|2024-05-10 14:40:00|12367.92|12367.92|12373.01|12373.01|12376.05|12376.05|12367.92|12367.92|0
1715352300000|2024-05-10 14:45:00|12373.18|12373.18|12377.23|12377.23|12377.23|12377.23|12368.34|12368.34|0
1715352600000|2024-05-10 14:50:00|12377.05|12377.05|12378.08|12378.08|12382.43|12382.43|12377.05|12377.05|0
1715352900000|2024-05-10 14:55:00|12375.7|12375.7|12380.44|12380.44|12380.44|12380.44|12374.23|12374.23|0
1715353200000|2024-05-10 15:00:00|12380.78|12380.78|12374.95|12374.95|12380.95|12380.95|12369.95|12369.95|0
1715353500000|2024-05-10 15:05:00|12374.69|12374.69|12374.1|12374.1|12376.82|12376.82|12371.28|12371.28|0
1715353800000|2024-05-10 15:10:00|12374.24|12374.24|12386.07|12386.07|12387.21|12387.21|12374.24|12374.24|0
1715354100000|2024-05-10 15:15:00|12386.76|12386.76|12398.75|12398.75|12402.87|12402.87|12382.65|12382.65|0
1715354400000|2024-05-10 15:20:00|12398.41|12398.41|12405.84|12405.84|12406.22|12406.22|12397.79|12397.79|0
1715354700000|2024-05-10 15:25:00|12405.67|12405.67|12406.54|12406.54|12414.16|12414.16|12404.38|12404.38|0
1715584500000|2024-05-13 07:15:00|12418.14|12418.14|12416.14|12416.14|12423.29|12423.29|12408.79|12408.79|0
1715584800000|2024-05-13 07:20:00|12416.41|12416.41|12414.73|12414.73|12425.19|12425.19|12414.22|12414.22|0
1715585100000|2024-05-13 07:25:00|12414.99|12414.99|12415.16|12415.16|12417.2|12417.2|12409.45|12409.45|0
1715585400000|2024-05-13 07:30:00|12412.78|12412.78|12416.34|12416.34|12417.33|12417.33|12406.81|12406.81|0
1715585700000|2024-05-13 07:35:00|12416.11|12416.11|12407.14|12407.14|12416.11|12416.11|12407.14|12407.14|0
1715586000000|2024-05-13 07:40:00|12408.01|12408.01|12401.66|12401.66|12408.73|12408.73|12396.88|12396.88|0
1715586300000|2024-05-13 07:45:00|12402|12402|12396.77|12396.77|12402|12402|12396.77|12396.77|0
1715586600000|2024-05-13 07:50:00|12396.51|12396.51|12388.86|12388.86|12396.86|12396.86|12388.63|12388.63|0
1715586900000|2024-05-13 07:55:00|12388.39|12388.39|12395.71|12395.71|12398.61|12398.61|12388.39|12388.39|0
1715587200000|2024-05-13 08:00:00|12398.09|12398.09|12389.56|12389.56|12398.09|12398.09|12389.56|12389.56|0
1715587500000|2024-05-13 08:05:00|12391.94|12391.94|12386.29|12386.29|12391.94|12391.94|12386.29|12386.29|0
1715587800000|2024-05-13 08:10:00|12383.91|12383.91|12381.74|12381.74|12387.19|12387.19|12378.27|12378.27|0
1715588100000|2024-05-13 08:15:00|12379.36|12379.36|12368.99|12368.99|12379.62|12379.62|12367.67|12367.67|0
1715588400000|2024-05-13 08:20:00|12366.61|12366.61|12374.52|12374.52|12376.64|12376.64|12366.61|12366.61|0
1715588700000|2024-05-13 08:25:00|12376.9|12376.9|12381|12381|12383.27|12383.27|12376.9|12376.9|0
1715589000000|2024-05-13 08:30:00|12383.39|12383.39|12368.09|12368.09|12383.39|12383.39|12368.09|12368.09|0
1715589300000|2024-05-13 08:35:00|12368.33|12368.33|12368.58|12368.58|12368.58|12368.58|12362.96|12362.96|0
1715589600000|2024-05-13 08:40:00|12368.32|12368.32|12363.85|12363.85|12371.05|12371.05|12363.85|12363.85|0
1715589900000|2024-05-13 08:45:00|12364.08|12364.08|12358.92|12358.92|12365.92|12365.92|12358.92|12358.92|0
1715590200000|2024-05-13 08:50:00|12359.18|12359.18|12358.7|12358.7|12361.56|12361.56|12353.98|12353.98|0
1715590500000|2024-05-13 08:55:00|12358.84|12358.84|12350.65|12350.65|12358.84|12358.84|12350.18|12350.18|0
1715590800000|2024-05-13 09:00:00|12350.39|12350.39|12353.46|12353.46|12355|12355|12349.34|12349.34|0
1715591100000|2024-05-13 09:05:00|12351.08|12351.08|12336.13|12336.13|12353.61|12353.61|12336.13|12336.13|0
1715591400000|2024-05-13 09:10:00|12336.39|12336.39|12329.6|12329.6|12336.39|12336.39|12327.22|12327.22|0
1715591700000|2024-05-13 09:15:00|12329.25|12329.25|12329.2|12329.2|12335.7|12335.7|12327.08|12327.08|0
1715592000000|2024-05-13 09:20:00|12332.79|12332.79|12336.69|12336.69|12336.69|12336.69|12329.28|12329.28|0
1715592300000|2024-05-13 09:25:00|12335.99|12335.99|12337.43|12337.43|12339.64|12339.64|12333.61|12333.61|0
1715592600000|2024-05-13 09:30:00|12336.91|12336.91|12337.56|12337.56|12337.6|12337.6|12334.54|12334.54|0
1715592900000|2024-05-13 09:35:00|12337.32|12337.32|12350.87|12350.87|12350.87|12350.87|12337.32|12337.32|0
1715593200000|2024-05-13 09:40:00|12350.4|12350.4|12345.58|12345.58|12350.58|12350.58|12345.58|12345.58|0
1715593500000|2024-05-13 09:45:00|12345.36|12345.36|12340.99|12340.99|12345.36|12345.36|12338.53|12338.53|0
1715593800000|2024-05-13 09:50:00|12341.06|12341.06|12336.62|12336.62|12343.1|12343.1|12334.27|12334.27|0
1715594100000|2024-05-13 09:55:00|12339.01|12339.01|12336.45|12336.45|12339.27|12339.27|12335.93|12335.93|0
1715594400000|2024-05-13 10:00:00|12336.1|12336.1|12337.94|12337.94|12340.87|12340.87|12335.51|12335.51|0
1715594700000|2024-05-13 10:05:00|12338.11|12338.11|12341.12|12341.12|12343.51|12343.51|12337.77|12337.77|0
1715595000000|2024-05-13 10:10:00|12343.51|12343.51|12342.16|12342.16|12344.72|12344.72|12342.16|12342.16|0
1715595300000|2024-05-13 10:15:00|12342.02|12342.02|12341.6|12341.6|12342.02|12342.02|12338.69|12338.69|0
1715595600000|2024-05-13 10:20:00|12341.25|12341.25|12348.22|12348.22|12348.91|12348.91|12341.25|12341.25|0
1715595900000|2024-05-13 10:25:00|12348.04|12348.04|12352.17|12352.17|12354.54|12354.54|12345.66|12345.66|0
1715596200000|2024-05-13 10:30:00|12351.9|12351.9|12349.12|12349.12|12351.9|12351.9|12342.38|12342.38|0
1715596500000|2024-05-13 10:35:00|12349.64|12349.64|12347.16|12347.16|12350.32|12350.32|12343.18|12343.18|0
1715596800000|2024-05-13 10:40:00|12349.54|12349.54|12337.25|12337.25|12352.17|12352.17|12336.99|12336.99|0
1715597100000|2024-05-13 10:45:00|12339.63|12339.63|12332.4|12332.4|12339.63|12339.63|12330.02|12330.02|0
1715597400000|2024-05-13 10:50:00|12332.14|12332.14|12328.86|12328.86|12334.52|12334.52|12326.48|12326.48|0
1715597700000|2024-05-13 10:55:00|12328.52|12328.52|12318.82|12318.82|12328.78|12328.78|12318.82|12318.82|0
1715598000000|2024-05-13 11:00:00|12318.65|12318.65|12311.27|12311.27|12318.65|12318.65|12310.7|12310.7|0
1715598300000|2024-05-13 11:05:00|12310.75|12310.75|12307.64|12307.64|12311.36|12311.36|12305.55|12305.55|0
1715598600000|2024-05-13 11:10:00|12307.38|12307.38|12305.72|12305.72|12312.09|12312.09|12304.77|12304.77|0
1715598900000|2024-05-13 11:15:00|12308.1|12308.1|12301.03|12301.03|12308.32|12308.32|12298.7|12298.7|0
1715599200000|2024-05-13 11:20:00|12301.29|12301.29|12303.09|12303.09|12303.09|12303.09|12301.29|12301.29|0
1715599500000|2024-05-13 11:25:00|12303.27|12303.27|12303.87|12303.87|12303.87|12303.87|12300.89|12300.89|0
1715599800000|2024-05-13 11:30:00|12303.61|12303.61|12301.29|12301.29|12303.96|12303.96|12299.08|12299.08|0
1715600100000|2024-05-13 11:35:00|12301.46|12301.46|12304.61|12304.61|12304.87|12304.87|12301.46|12301.46|0
1715600400000|2024-05-13 11:40:00|12304.68|12304.68|12299.65|12299.65|12304.68|12304.68|12299.65|12299.65|0
1715600700000|2024-05-13 11:45:00|12299.91|12299.91|12305.75|12305.75|12305.75|12305.75|12299.91|12299.91|0
1715601000000|2024-05-13 11:50:00|12305.06|12305.06|12295.3|12295.3|12306.09|12306.09|12295.3|12295.3|0
1715601300000|2024-05-13 11:55:00|12295.47|12295.47|12292.87|12292.87|12296.04|12296.04|12291.73|12291.73|0
1715601600000|2024-05-13 12:00:00|12292.09|12292.09|12295.16|12295.16|12295.68|12295.68|12292.09|12292.09|0
1715601900000|2024-05-13 12:05:00|12294.98|12294.98|12289.38|12289.38|12294.98|12294.98|12289.38|12289.38|0
1715602200000|2024-05-13 12:10:00|12289.24|12289.24|12289.35|12289.35|12289.61|12289.61|12283.98|12283.98|0
1715602500000|2024-05-13 12:15:00|12289.7|12289.7|12281.69|12281.69|12292.68|12292.68|12281.69|12281.69|0
1715602800000|2024-05-13 12:20:00|12281.97|12281.97|12284.41|12284.41|12284.42|12284.42|12281.97|12281.97|0
1715603100000|2024-05-13 12:25:00|12284.15|12284.15|12292.09|12292.09|12292.35|12292.35|12284.11|12284.11|0
1715603400000|2024-05-13 12:30:00|12292.43|12292.43|12289.8|12289.8|12293.16|12293.16|12289.57|12289.57|0
1715603700000|2024-05-13 12:35:00|12290.15|12290.15|12288.76|12288.76|12290.15|12290.15|12288.76|12288.76|0
1715604000000|2024-05-13 12:40:00|12288.49|12288.49|12293.87|12293.87|12294.04|12294.04|12287.89|12287.89|0
1715604300000|2024-05-13 12:45:00|12291.49|12291.49|12275.61|12275.61|12291.49|12291.49|12275.61|12275.61|0
1715604600000|2024-05-13 12:50:00|12275.44|12275.44|12275.63|12275.63|12281.52|12281.52|12274.2|12274.2|0
1715604900000|2024-05-13 12:55:00|12275.16|12275.16|12275.69|12275.69|12281.49|12281.49|12274.9|12274.9|0
1715605200000|2024-05-13 13:00:00|12278.07|12278.07|12282.26|12282.26|12284.64|12284.64|12278.07|12278.07|0
1715605500000|2024-05-13 13:05:00|12282|12282|12274.41|12274.41|12284.38|12284.38|12274.41|12274.41|0
1715605800000|2024-05-13 13:10:00|12274.58|12274.58|12269.98|12269.98|12274.85|12274.85|12269.76|12269.76|0
1715606100000|2024-05-13 13:15:00|12269.81|12269.81|12263.32|12263.32|12269.81|12269.81|12261.43|12261.43|0
1715606400000|2024-05-13 13:20:00|12263.67|12263.67|12266.63|12266.63|12267.47|12267.47|12263.52|12263.52|0
1715606700000|2024-05-13 13:25:00|12266.46|12266.46|12251.16|12251.16|12266.63|12266.63|12251.16|12251.16|0
1715607000000|2024-05-13 13:30:00|12248.77|12248.77|12249.3|12249.3|12260.56|12260.56|12240.19|12240.19|0
1715607300000|2024-05-13 13:35:00|12246.92|12246.92|12245.97|12245.97|12251.54|12251.54|12240.68|12240.68|0
1715607600000|2024-05-13 13:40:00|12245.8|12245.8|12260.34|12260.34|12261.21|12261.21|12244.29|12244.29|0
1715607900000|2024-05-13 13:45:00|12260.27|12260.27|12274.53|12274.53|12274.53|12274.53|12257.19|12257.19|0
1715608200000|2024-05-13 13:50:00|12279.29|12279.29|12277.69|12277.69|12282.89|12282.89|12276.73|12276.73|0
1715608500000|2024-05-13 13:55:00|12277.87|12277.87|12272.44|12272.44|12283|12283|12272.26|12272.26|0
1715608800000|2024-05-13 14:00:00|12272.78|12272.78|12252.34|12252.34|12272.78|12272.78|12252.34|12252.34|0
1715609100000|2024-05-13 14:05:00|12252.08|12252.08|12247.68|12247.68|12252.08|12252.08|12238.91|12238.91|0
1715609400000|2024-05-13 14:10:00|12247.5|12247.5|12234.93|12234.93|12247.5|12247.5|12234.93|12234.93|0
1715609700000|2024-05-13 14:15:00|12237.31|12237.31|12233.25|12233.25|12243.44|12243.44|12233.25|12233.25|0
1715610000000|2024-05-13 14:20:00|12233.08|12233.08|12237.73|12237.73|12242.82|12242.82|12230.7|12230.7|0
1715610300000|2024-05-13 14:25:00|12237.47|12237.47|12236.7|12236.7|12238.83|12238.83|12235.09|12235.09|0
1715610600000|2024-05-13 14:30:00|12236.78|12236.78|12246.37|12246.37|12246.37|12246.37|12234.08|12234.08|0
1715610900000|2024-05-13 14:35:00|12246.19|12246.19|12254.11|12254.11|12256.49|12256.49|12243.81|12243.81|0
1715611200000|2024-05-13 14:40:00|12253.93|12253.93|12251.68|12251.68|12254.24|12254.24|12247.48|12247.48|0
1715611500000|2024-05-13 14:45:00|12251.45|12251.45|12253.99|12253.99|12253.99|12253.99|12249.01|12249.01|0
1715611800000|2024-05-13 14:50:00|12254.46|12254.46|12259.06|12259.06|12262.81|12262.81|12254.46|12254.46|0
1715612100000|2024-05-13 14:55:00|12259.23|12259.23|12259.68|12259.68|12259.68|12259.68|12255.99|12255.99|0
1715612400000|2024-05-13 15:00:00|12259.33|12259.33|12250.75|12250.75|12259.33|12259.33|12250.57|12250.57|0
1715612700000|2024-05-13 15:05:00|12248.37|12248.37|12248.06|12248.06|12248.75|12248.75|12241.86|12241.86|0
1715613000000|2024-05-13 15:10:00|12245.67|12245.67|12252.21|12252.21|12252.21|12252.21|12242.34|12242.34|0
1715613300000|2024-05-13 15:15:00|12252.38|12252.38|12243.94|12243.94|12253.16|12253.16|12241.72|12241.72|0
1715613600000|2024-05-13 15:20:00|12243.7|12243.7|12244.52|12244.52|12244.52|12244.52|12237.09|12237.09|0
1715613900000|2024-05-13 15:25:00|12244.18|12244.18|12241.08|12241.08|12244.78|12244.78|12238.84|12238.84|0
1715670900000|2024-05-14 07:15:00|12285.89|12285.89|12283.16|12283.16|12291|12291|12280.78|12280.78|0
1715671200000|2024-05-14 07:20:00|12283.68|12283.68|12288.53|12288.53|12290.51|12290.51|12278.92|12278.92|0
1715671500000|2024-05-14 07:25:00|12293.29|12293.29|12296.65|12296.65|12300.42|12300.42|12290.21|12290.21|0
1715671800000|2024-05-14 07:30:00|12296.82|12296.82|12293.02|12293.02|12297.78|12297.78|12290.64|12290.64|0
1715672100000|2024-05-14 07:35:00|12292.23|12292.23|12307.89|12307.89|12312.82|12312.82|12291.55|12291.55|0
1715672400000|2024-05-14 07:40:00|12307.63|12307.63|12310.48|12310.48|12314.78|12314.78|12304.72|12304.72|0
1715672700000|2024-05-14 07:45:00|12307.75|12307.75|12312.21|12312.21|12317.66|12317.66|12307.75|12307.75|0
1715673000000|2024-05-14 07:50:00|12312.39|12312.39|12320.95|12320.95|12324.46|12324.46|12309.89|12309.89|0
1715673300000|2024-05-14 07:55:00|12320.26|12320.26|12311.93|12311.93|12325.37|12325.37|12311.93|12311.93|0
1715673600000|2024-05-14 08:00:00|12312.1|12312.1|12311.49|12311.49|12312.1|12312.1|12294.73|12294.73|0
1715673900000|2024-05-14 08:05:00|12311.66|12311.66|12319.15|12319.15|12319.15|12319.15|12308.74|12308.74|0
1715674200000|2024-05-14 08:10:00|12319.32|12319.32|12327.41|12327.41|12331.98|12331.98|12319.32|12319.32|0
1715674500000|2024-05-14 08:15:00|12329.79|12329.79|12332.03|12332.03|12335.03|12335.03|12322.27|12322.27|0
1715674800000|2024-05-14 08:20:00|12332.68|12332.68|12323.44|12323.44|12332.68|12332.68|12315.09|12315.09|0
1715675100000|2024-05-14 08:25:00|12322.92|12322.92|12321.82|12321.82|12327.96|12327.96|12316.46|12316.46|0
1715675400000|2024-05-14 08:30:00|12319.44|12319.44|12325.02|12325.02|12330.78|12330.78|12319.44|12319.44|0
1715675700000|2024-05-14 08:35:00|12324.85|12324.85|12323.93|12323.93|12327.23|12327.23|12315.93|12315.93|0
1715676000000|2024-05-14 08:40:00|12323.67|12323.67|12330.82|12330.82|12335.66|12335.66|12323.67|12323.67|0
1715676300000|2024-05-14 08:45:00|12333.2|12333.2|12330.29|12330.29|12339.83|12339.83|12327.65|12327.65|0
1715676600000|2024-05-14 08:50:00|12330.03|12330.03|12334.01|12334.01|12334.18|12334.18|12329.42|12329.42|0
1715676900000|2024-05-14 08:55:00|12331.63|12331.63|12326.33|12326.33|12335.87|12335.87|12325.55|12325.55|0
1715677200000|2024-05-14 09:00:00|12325.99|12325.99|12329.4|12329.4|12333.37|12333.37|12325.47|12325.47|0
1715677500000|2024-05-14 09:05:00|12327.01|12327.01|12327.28|12327.28|12330.61|12330.61|12323.64|12323.64|0
1715677800000|2024-05-14 09:10:00|12327.11|12327.11|12327.96|12327.96|12330.34|12330.34|12322|12322|0
1715678100000|2024-05-14 09:15:00|12325.57|12325.57|12322.16|12322.16|12325.57|12325.57|12318.17|12318.17|0
1715678400000|2024-05-14 09:20:00|12321.92|12321.92|12322.58|12322.58|12329.99|12329.99|12318.9|12318.9|0
1715678700000|2024-05-14 09:25:00|12322.76|12322.76|12323.74|12323.74|12325.65|12325.65|12322.41|12322.41|0
1715679000000|2024-05-14 09:30:00|12324.08|12324.08|12319.14|12319.14|12324.08|12324.08|12319.14|12319.14|0
1715679300000|2024-05-14 09:35:00|12319.07|12319.07|12320.02|12320.02|12320.02|12320.02|12313.94|12313.94|0
1715679600000|2024-05-14 09:40:00|12319.76|12319.76|12326.73|12326.73|12326.93|12326.93|12319.76|12319.76|0
1715679900000|2024-05-14 09:45:00|12326.47|12326.47|12317.72|12317.72|12326.47|12326.47|12314.82|12314.82|0
1715680200000|2024-05-14 09:50:00|12312.95|12312.95|12311.2|12311.2|12315.19|12315.19|12310.16|12310.16|0
1715680500000|2024-05-14 09:55:00|12311.37|12311.37|12305.25|12305.25|12311.6|12311.6|12300.68|12300.68|0
1715680800000|2024-05-14 10:00:00|12302.87|12302.87|12300.94|12300.94|12303.75|12303.75|12296.43|12296.43|0
1715681100000|2024-05-14 10:05:00|12300.59|12300.59|12300.2|12300.2|12303.55|12303.55|12294.81|12294.81|0
1715681400000|2024-05-14 10:10:00|12300.73|12300.73|12299.52|12299.52|12300.73|12300.73|12294.76|12294.76|0
1715681700000|2024-05-14 10:15:00|12299.35|12299.35|12298.72|12298.72|12301.56|12301.56|12294.41|12294.41|0
1715682000000|2024-05-14 10:20:00|12298.95|12298.95|12297.58|12297.58|12301.68|12301.68|12295.2|12295.2|0
1715682300000|2024-05-14 10:25:00|12297.92|12297.92|12299.06|12299.06|12301.49|12301.49|12296.73|12296.73|0
1715682600000|2024-05-14 10:30:00|12298.71|12298.71|12302.91|12302.91|12302.91|12302.91|12298.71|12298.71|0
1715682900000|2024-05-14 10:35:00|12305.29|12305.29|12301.55|12301.55|12308.02|12308.02|12301.18|12301.18|0
1715683200000|2024-05-14 10:40:00|12303.93|12303.93|12304.96|12304.96|12304.96|12304.96|12303.93|12303.93|0
1715683500000|2024-05-14 10:45:00|12307.34|12307.34|12303.35|12303.35|12307.34|12307.34|12303.35|12303.35|0
1715683800000|2024-05-14 10:50:00|12303.52|12303.52|12312.51|12312.51|12312.51|12312.51|12303.52|12303.52|0
1715684100000|2024-05-14 10:55:00|12311.98|12311.98|12312.45|12312.45|12312.45|12312.45|12307.7|12307.7|0
1715684400000|2024-05-14 11:00:00|12312.28|12312.28|12301.11|12301.11|12312.28|12312.28|12300.94|12300.94|0
1715684700000|2024-05-14 11:05:00|12300.94|12300.94|12298.55|12298.55|12300.94|12300.94|12297.86|12297.86|0
1715685000000|2024-05-14 11:10:00|12298.72|12298.72|12304.59|12304.59|12304.59|12304.59|12298.46|12298.46|0
1715685300000|2024-05-14 11:15:00|12306.97|12306.97|12307.87|12307.87|12309.09|12309.09|12301.68|12301.68|0
1715685600000|2024-05-14 11:20:00|12307.64|12307.64|12307.21|12307.21|12310.2|12310.2|12303.43|12303.43|0
1715685900000|2024-05-14 11:25:00|12307.55|12307.55|12311.07|12311.07|12311.07|12311.07|12307.55|12307.55|0
1715686200000|2024-05-14 11:30:00|12311.42|12311.42|12304.93|12304.93|12311.42|12311.42|12299.18|12299.18|0
1715686500000|2024-05-14 11:35:00|12305.28|12305.28|12305.76|12305.76|12308.73|12308.73|12304.93|12304.93|0
1715686800000|2024-05-14 11:40:00|12303.37|12303.37|12305.38|12305.38|12307.96|12307.96|12303.2|12303.2|0
1715687100000|2024-05-14 11:45:00|12305.04|12305.04|12310.9|12310.9|12311.16|12311.16|12304.89|12304.89|0
1715687400000|2024-05-14 11:50:00|12311.25|12311.25|12313.16|12313.16|12313.42|12313.42|12311.04|12311.04|0
1715687700000|2024-05-14 11:55:00|12312.98|12312.98|12308.61|12308.61|12313.16|12313.16|12308.61|12308.61|0
1715688000000|2024-05-14 12:00:00|12308.84|12308.84|12308.97|12308.97|12309.06|12309.06|12307.91|12307.91|0
1715688300000|2024-05-14 12:05:00|12308.8|12308.8|12315.37|12315.37|12315.89|12315.89|12308.8|12308.8|0
1715688600000|2024-05-14 12:10:00|12316.07|12316.07|12330.98|12330.98|12331.15|12331.15|12316.07|12316.07|0
1715688900000|2024-05-14 12:15:00|12328.6|12328.6|12322.15|12322.15|12328.6|12328.6|12319.74|12319.74|0
1715689200000|2024-05-14 12:20:00|12322.8|12322.8|12328.21|12328.21|12328.72|12328.72|12322.8|12322.8|0
1715689500000|2024-05-14 12:25:00|12327.85|12327.85|12322.61|12322.61|12328.3|12328.3|12322.61|12322.61|0
1715689800000|2024-05-14 12:30:00|12321.57|12321.57|12327.33|12327.33|12328.11|12328.11|12303.05|12303.05|0
1715690100000|2024-05-14 12:35:00|12327.57|12327.57|12334.61|12334.61|12334.61|12334.61|12322.77|12322.77|0
1715690400000|2024-05-14 12:40:00|12336.99|12336.99|12334.8|12334.8|12339.76|12339.76|12330.85|12330.85|0
1715690700000|2024-05-14 12:45:00|12335.23|12335.23|12329.98|12329.98|12335.23|12335.23|12324.75|12324.75|0
1715691000000|2024-05-14 12:50:00|12329.75|12329.75|12335.29|12335.29|12335.64|12335.64|12329.75|12329.75|0
1715691300000|2024-05-14 12:55:00|12335.64|12335.64|12335.69|12335.69|12335.69|12335.69|12326.38|12326.38|0
1715691600000|2024-05-14 13:00:00|12335.95|12335.95|12332.82|12332.82|12339.81|12339.81|12332.47|12332.47|0
1715691900000|2024-05-14 13:05:00|12332.65|12332.65|12331.59|12331.59|12334.98|12334.98|12329.21|12329.21|0
1715692200000|2024-05-14 13:10:00|12331.41|12331.41|12335.53|12335.53|12335.53|12335.53|12331.41|12331.41|0
1715692500000|2024-05-14 13:15:00|12335.35|12335.35|12328.89|12328.89|12336.19|12336.19|12326.28|12326.28|0
1715692800000|2024-05-14 13:20:00|12329.07|12329.07|12330.16|12330.16|12336.08|12336.08|12328.9|12328.9|0
1715693100000|2024-05-14 13:25:00|12329.81|12329.81|12335.58|12335.58|12337.62|12337.62|12329.38|12329.38|0
1715693400000|2024-05-14 13:30:00|12335.41|12335.41|12338.2|12338.2|12343.71|12343.71|12334.65|12334.65|0
1715693700000|2024-05-14 13:35:00|12337.67|12337.67|12338.73|12338.73|12343.91|12343.91|12334.68|12334.68|0
1715694000000|2024-05-14 13:40:00|12338.9|12338.9|12341.31|12341.31|12342.12|12342.12|12336.08|12336.08|0
1715694300000|2024-05-14 13:45:00|12342.66|12342.66|12349.15|12349.15|12354.87|12354.87|12341.91|12341.91|0
1715694600000|2024-05-14 13:50:00|12348.63|12348.63|12346.99|12346.99|12348.63|12348.63|12342.23|12342.23|0
1715694900000|2024-05-14 13:55:00|12346.42|12346.42|12341.22|12341.22|12346.42|12346.42|12338.57|12338.57|0
1715695200000|2024-05-14 14:00:00|12338.84|12338.84|12327.45|12327.45|12338.84|12338.84|12324.56|12324.56|0
1715695500000|2024-05-14 14:05:00|12327.63|12327.63|12328.41|12328.41|12329.29|12329.29|12325.66|12325.66|0
1715695800000|2024-05-14 14:10:00|12328.68|12328.68|12326.35|12326.35|12332.63|12332.63|12324.71|12324.71|0
1715696100000|2024-05-14 14:15:00|12326.52|12326.52|12326.58|12326.58|12326.8|12326.8|12318.23|12318.23|0
1715696400000|2024-05-14 14:20:00|12326.06|12326.06|12338.4|12338.4|12338.4|12338.4|12326.06|12326.06|0
1715696700000|2024-05-14 14:25:00|12338.66|12338.66|12346.31|12346.31|12346.31|12346.31|12338.66|12338.66|0
1715697000000|2024-05-14 14:30:00|12346.08|12346.08|12349.14|12349.14|12352.63|12352.63|12343.69|12343.69|0
1715697300000|2024-05-14 14:35:00|12346.76|12346.76|12336.68|12336.68|12346.76|12346.76|12336.68|12336.68|0
1715697600000|2024-05-14 14:40:00|12336.07|12336.07|12341.75|12341.75|12341.75|12341.75|12335.9|12335.9|0
1715697900000|2024-05-14 14:45:00|12341.58|12341.58|12338.69|12338.69|12341.58|12341.58|12336.52|12336.52|0
1715698200000|2024-05-14 14:50:00|12338.86|12338.86|12342.27|12342.27|12346.5|12346.5|12338.51|12338.51|0
1715698500000|2024-05-14 14:55:00|12342.03|12342.03|12335.49|12335.49|12342.03|12342.03|12333.11|12333.11|0
1715698800000|2024-05-14 15:00:00|12335.78|12335.78|12339.11|12339.11|12341.82|12341.82|12332.13|12332.13|0
1715699100000|2024-05-14 15:05:00|12339.45|12339.45|12341.33|12341.33|12342.72|12342.72|12338.45|12338.45|0
1715699400000|2024-05-14 15:10:00|12341.59|12341.59|12344.79|12344.79|12344.79|12344.79|12338.43|12338.43|0
1715699700000|2024-05-14 15:15:00|12345.14|12345.14|12344.55|12344.55|12345.14|12345.14|12338.38|12338.38|0
1715700000000|2024-05-14 15:20:00|12344.29|12344.29|12338.14|12338.14|12344.99|12344.99|12336.47|12336.47|0
1715700300000|2024-05-14 15:25:00|12338.31|12338.31|12337.6|12337.6|12342.8|12342.8|12337.43|12337.43|0
1715757300000|2024-05-15 07:15:00|12438.73|12438.73|12417.29|12417.29|12438.73|12438.73|12415.82|12415.82|0
1715757600000|2024-05-15 07:20:00|12414.57|12414.57|12414.09|12414.09|12430.23|12430.23|12414.09|12414.09|0
1715757900000|2024-05-15 07:25:00|12414.61|12414.61|12420.01|12420.01|12427.21|12427.21|12414.61|12414.61|0
1715758200000|2024-05-15 07:30:00|12420.79|12420.79|12422.87|12422.87|12423.7|12423.7|12418.41|12418.41|0
1715758500000|2024-05-15 07:35:00|12423.1|12423.1|12421.74|12421.74|12425.49|12425.49|12419.53|12419.53|0
1715758800000|2024-05-15 07:40:00|12421.4|12421.4|12418.57|12418.57|12422.73|12422.73|12413.35|12413.35|0
1715759100000|2024-05-15 07:45:00|12418.39|12418.39|12428.54|12428.54|12430.41|12430.41|12418.39|12418.39|0
1715759400000|2024-05-15 07:50:00|12428.89|12428.89|12424.52|12424.52|12433.66|12433.66|12423.52|12423.52|0
1715759700000|2024-05-15 07:55:00|12425.2|12425.2|12426.07|12426.07|12433.91|12433.91|12424.39|12424.39|0
1715760000000|2024-05-15 08:00:00|12426.55|12426.55|12429.13|12429.13|12430.71|12430.71|12422.64|12422.64|0
1715760300000|2024-05-15 08:05:00|12428.95|12428.95|12417.99|12417.99|12430.67|12430.67|12413.11|12413.11|0
1715760600000|2024-05-15 08:10:00|12415.6|12415.6|12415.25|12415.25|12417.05|12417.05|12414.67|12414.67|0
1715760900000|2024-05-15 08:15:00|12417.63|12417.63|12414.67|12414.67|12417.92|12417.92|12412.2|12412.2|0
1715761200000|2024-05-15 08:20:00|12413.46|12413.46|12402.84|12402.84|12413.94|12413.94|12402|12402|0
1715761500000|2024-05-15 08:25:00|12402.5|12402.5|12403.78|12403.78|12405.13|12405.13|12392.09|12392.09|0
1715761800000|2024-05-15 08:30:00|12403.95|12403.95|12401.33|12401.33|12404.72|12404.72|12398.95|12398.95|0
1715762100000|2024-05-15 08:35:00|12398.95|12398.95|12397.58|12397.58|12402.35|12402.35|12395.2|12395.2|0
1715762400000|2024-05-15 08:40:00|12397.84|12397.84|12394.22|12394.22|12397.84|12397.84|12389.75|12389.75|0
1715762700000|2024-05-15 08:45:00|12394.48|12394.48|12392.59|12392.59|12396.86|12396.86|12391.84|12391.84|0
1715763000000|2024-05-15 08:50:00|12390.21|12390.21|12377.26|12377.26|12390.21|12390.21|12377.26|12377.26|0
1715763300000|2024-05-15 08:55:00|12376.92|12376.92|12381.79|12381.79|12381.79|12381.79|12376.92|12376.92|0
1715763600000|2024-05-15 09:00:00|12383.82|12383.82|12380.2|12380.2|12389.52|12389.52|12380.2|12380.2|0
1715763900000|2024-05-15 09:05:00|12382.59|12382.59|12377.76|12377.76|12385.09|12385.09|12375.69|12375.69|0
1715764200000|2024-05-15 09:10:00|12377.42|12377.42|12353.95|12353.95|12377.42|12377.42|12353.25|12353.25|0
1715764500000|2024-05-15 09:15:00|12354.22|12354.22|12352.66|12352.66|12359.32|12359.32|12350.97|12350.97|0
1715764800000|2024-05-15 09:20:00|12353.01|12353.01|12344.9|12344.9|12358.21|12358.21|12344.9|12344.9|0
1715765100000|2024-05-15 09:25:00|12344.98|12344.98|12341.39|12341.39|12345.19|12345.19|12332.72|12332.72|0
1715765400000|2024-05-15 09:30:00|12341.65|12341.65|12328.93|12328.93|12341.65|12341.65|12328.93|12328.93|0
1715765700000|2024-05-15 09:35:00|12333.69|12333.69|12334.06|12334.06|12334.17|12334.17|12323.77|12323.77|0
1715766000000|2024-05-15 09:40:00|12334.74|12334.74|12340.2|12340.2|12340.2|12340.2|12326.39|12326.39|0
1715766300000|2024-05-15 09:45:00|12337.82|12337.82|12338.42|12338.42|12338.42|12338.42|12335.57|12335.57|0
1715766600000|2024-05-15 09:50:00|12340.81|12340.81|12341.36|12341.36|12341.59|12341.59|12339.21|12339.21|0
1715766900000|2024-05-15 09:55:00|12341.01|12341.01|12331.07|12331.07|12341.18|12341.18|12326.14|12326.14|0
1715767200000|2024-05-15 10:00:00|12328.69|12328.69|12339.39|12339.39|12339.39|12339.39|12328.52|12328.52|0
1715767500000|2024-05-15 10:05:00|12339.65|12339.65|12342.72|12342.72|12343.06|12343.06|12337.94|12337.94|0
1715767800000|2024-05-15 10:10:00|12342.43|12342.43|12344.92|12344.92|12344.92|12344.92|12341.66|12341.66|0
1715768100000|2024-05-15 10:15:00|12342.54|12342.54|12342.11|12342.11|12342.54|12342.54|12337.61|12337.61|0
1715768400000|2024-05-15 10:20:00|12341.85|12341.85|12343.47|12343.47|12347.14|12347.14|12341.35|12341.35|0
1715768700000|2024-05-15 10:25:00|12343.13|12343.13|12342.43|12342.43|12344.29|12344.29|12341.3|12341.3|0
1715769000000|2024-05-15 10:30:00|12342.19|12342.19|12348.59|12348.59|12356.88|12356.88|12342.19|12342.19|0
1715769300000|2024-05-15 10:35:00|12349.11|12349.11|12349.71|12349.71|12351.76|12351.76|12346.47|12346.47|0
1715769600000|2024-05-15 10:40:00|12350.06|12350.06|12344.83|12344.83|12350.56|12350.56|12344.83|12344.83|0
1715769900000|2024-05-15 10:45:00|12345.06|12345.06|12340.7|12340.7|12345.06|12345.06|12336.87|12336.87|0
1715770200000|2024-05-15 10:50:00|12340.47|12340.47|12343.85|12343.85|12343.85|12343.85|12336.44|12336.44|0
1715770500000|2024-05-15 10:55:00|12344.08|12344.08|12343.63|12343.63|12349.35|12349.35|12341.77|12341.77|0
1715770800000|2024-05-15 11:00:00|12345.32|12345.32|12344.51|12344.51|12349.82|12349.82|12344.51|12344.51|0
1715771100000|2024-05-15 11:05:00|12344.25|12344.25|12343.63|12343.63|12344.25|12344.25|12338.46|12338.46|0
1715771400000|2024-05-15 11:10:00|12341.25|12341.25|12344.6|12344.6|12345.02|12345.02|12341.25|12341.25|0
1715771700000|2024-05-15 11:15:00|12341.87|12341.87|12339.9|12339.9|12341.87|12341.87|12337.37|12337.37|0
1715772000000|2024-05-15 11:20:00|12340.24|12340.24|12337.56|12337.56|12340.24|12340.24|12337.39|12337.39|0
1715772300000|2024-05-15 11:25:00|12339.94|12339.94|12342.25|12342.25|12342.95|12342.95|12339.94|12339.94|0
1715772600000|2024-05-15 11:30:00|12342.08|12342.08|12340.59|12340.59|12345.49|12345.49|12340.59|12340.59|0
1715772900000|2024-05-15 11:35:00|12342.97|12342.97|12336.93|12336.93|12342.97|12342.97|12336.71|12336.71|0
1715773200000|2024-05-15 11:40:00|12337.19|12337.19|12334.03|12334.03|12337.19|12337.19|12333.16|12333.16|0
1715773500000|2024-05-15 11:45:00|12333.24|12333.24|12326.29|12326.29|12335.63|12335.63|12326.29|12326.29|0
1715773800000|2024-05-15 11:50:00|12326.12|12326.12|12328.12|12328.12|12331.4|12331.4|12323.74|12323.74|0
1715774100000|2024-05-15 11:55:00|12327.43|12327.43|12320.35|12320.35|12327.43|12327.43|12320.35|12320.35|0
1715774400000|2024-05-15 12:00:00|12319.83|12319.83|12316.69|12316.69|12319.83|12319.83|12312.68|12312.68|0
1715774700000|2024-05-15 12:05:00|12319.07|12319.07|12313.09|12313.09|12321.45|12321.45|12312.56|12312.56|0
1715775000000|2024-05-15 12:10:00|12312.83|12312.83|12312.92|12312.92|12316.63|12316.63|12311.87|12311.87|0
1715775300000|2024-05-15 12:15:00|12313.18|12313.18|12317.86|12317.86|12320.34|12320.34|12310.6|12310.6|0
1715775600000|2024-05-15 12:20:00|12317.51|12317.51|12313|12313|12317.51|12317.51|12307.91|12307.91|0
1715775900000|2024-05-15 12:25:00|12313.34|12313.34|12305.17|12305.17|12313.34|12313.34|12302.27|12302.27|0
1715776200000|2024-05-15 12:30:00|12305.08|12305.08|12334.15|12334.15|12348.08|12348.08|12305.08|12305.08|0
1715776500000|2024-05-15 12:35:00|12329.39|12329.39|12324.76|12324.76|12334.29|12334.29|12324.76|12324.76|0
1715776800000|2024-05-15 12:40:00|12327.14|12327.14|12332.69|12332.69|12333.73|12333.73|12319.62|12319.62|0
1715777100000|2024-05-15 12:45:00|12332.51|12332.51|12347.46|12347.46|12347.46|12347.46|12332.25|12332.25|0
1715777400000|2024-05-15 12:50:00|12347.63|12347.63|12345.51|12345.51|12350.62|12350.62|12340.75|12340.75|0
1715777700000|2024-05-15 12:55:00|12343.13|12343.13|12318.28|12318.28|12347.89|12347.89|12315.9|12315.9|0
1715778000000|2024-05-15 13:00:00|12318.11|12318.11|12313.68|12313.68|12320.59|12320.59|12312.88|12312.88|0
1715778300000|2024-05-15 13:05:00|12313.75|12313.75|12304.2|12304.2|12313.84|12313.84|12304.2|12304.2|0
1715778600000|2024-05-15 13:10:00|12303.86|12303.86|12311.84|12311.84|12314.52|12314.52|12303.86|12303.86|0
1715778900000|2024-05-15 13:15:00|12309.46|12309.46|12313.95|12313.95|12313.95|12313.95|12304.64|12304.64|0
1715779200000|2024-05-15 13:20:00|12313.6|12313.6|12316.85|12316.85|12319.92|12319.92|12312.89|12312.89|0
1715779500000|2024-05-15 13:25:00|12317.03|12317.03|12328.83|12328.83|12330.47|12330.47|12314.64|12314.64|0
1715779800000|2024-05-15 13:30:00|12331.21|12331.21|12345.69|12345.69|12349.47|12349.47|12329.51|12329.51|0
1715780100000|2024-05-15 13:35:00|12345.95|12345.95|12360.08|12360.08|12366.43|12366.43|12345.95|12345.95|0
1715780400000|2024-05-15 13:40:00|12360.03|12360.03|12359|12359|12366.12|12366.12|12359|12359|0
1715780700000|2024-05-15 13:45:00|12358.86|12358.86|12364.84|12364.84|12369.03|12369.03|12358.64|12358.64|0
1715781000000|2024-05-15 13:50:00|12364.5|12364.5|12370.01|12370.01|12370.36|12370.36|12360.44|12360.44|0
1715781300000|2024-05-15 13:55:00|12370.7|12370.7|12361.15|12361.15|12373.19|12373.19|12361.15|12361.15|0
1715781600000|2024-05-15 14:00:00|12361.59|12361.59|12368.68|12368.68|12372.38|12372.38|12361.59|12361.59|0
1715781900000|2024-05-15 14:05:00|12369.47|12369.47|12369.59|12369.59|12374.3|12374.3|12362.44|12362.44|0
1715782200000|2024-05-15 14:10:00|12369.06|12369.06|12354.21|12354.21|12369.06|12369.06|12354.21|12354.21|0
1715782500000|2024-05-15 14:15:00|12358.98|12358.98|12351.29|12351.29|12358.98|12358.98|12351.29|12351.29|0
1715782800000|2024-05-15 14:20:00|12351.46|12351.46|12349.04|12349.04|12355.21|12355.21|12348.64|12348.64|0
1715783100000|2024-05-15 14:25:00|12349.26|12349.26|12345.66|12345.66|12349.33|12349.33|12343.28|12343.28|0
1715783400000|2024-05-15 14:30:00|12343.28|12343.28|12334.86|12334.86|12343.28|12343.28|12333.41|12333.41|0
1715783700000|2024-05-15 14:35:00|12334.69|12334.69|12335.57|12335.57|12335.9|12335.9|12326.76|12326.76|0
1715784000000|2024-05-15 14:40:00|12333.19|12333.19|12340.65|12340.65|12341.51|12341.51|12328.76|12328.76|0
1715784300000|2024-05-15 14:45:00|12340.3|12340.3|12346.82|12346.82|12347.14|12347.14|12337.57|12337.57|0
1715784600000|2024-05-15 14:50:00|12346.48|12346.48|12353.54|12353.54|12354.23|12354.23|12342.19|12342.19|0
1715784900000|2024-05-15 14:55:00|12353.2|12353.2|12354.81|12354.81|12357.7|12357.7|12350.82|12350.82|0
1715785200000|2024-05-15 15:00:00|12355.05|12355.05|12353.23|12353.23|12360.76|12360.76|12353.06|12353.06|0
1715785500000|2024-05-15 15:05:00|12353.06|12353.06|12358.25|12358.25|12358.25|12358.25|12352.62|12352.62|0
1715785800000|2024-05-15 15:10:00|12358.01|12358.01|12358.98|12358.98|12359.21|12359.21|12355.11|12355.11|0
1715786100000|2024-05-15 15:15:00|12358.63|12358.63|12368.29|12368.29|12368.29|12368.29|12358.63|12358.63|0
1715786400000|2024-05-15 15:20:00|12368.05|12368.05|12365.06|12365.06|12369.86|12369.86|12364.54|12364.54|0
1715786700000|2024-05-15 15:25:00|12365.4|12365.4|12362.9|12362.9|12370.68|12370.68|12362.56|12362.56|0
1715843700000|2024-05-16 07:15:00|12362.28|12362.28|12359.18|12359.18|12365.46|12365.46|12354.05|12354.05|0
1715844000000|2024-05-16 07:20:00|12354.42|12354.42|12339.04|12339.04|12358.35|12358.35|12336.81|12336.81|0
1715844300000|2024-05-16 07:25:00|12339.91|12339.91|12332.48|12332.48|12348.61|12348.61|12329.06|12329.06|0
1715844600000|2024-05-16 07:30:00|12331.96|12331.96|12342.64|12342.64|12345.36|12345.36|12331.96|12331.96|0
1715844900000|2024-05-16 07:35:00|12342.82|12342.82|12339.64|12339.64|12347.58|12347.58|12334.54|12334.54|0
1715845200000|2024-05-16 07:40:00|12339.12|12339.12|12349.35|12349.35|12351.48|12351.48|12337.4|12337.4|0
1715845500000|2024-05-16 07:45:00|12348.48|12348.48|12344.99|12344.99|12349.67|12349.67|12342.16|12342.16|0
1715845800000|2024-05-16 07:50:00|12345.28|12345.28|12346.43|12346.43|12352.25|12352.25|12344.17|12344.17|0
1715846100000|2024-05-16 07:55:00|12347.15|12347.15|12339.83|12339.83|12347.41|12347.41|12336.62|12336.62|0
1715846400000|2024-05-16 08:00:00|12337.45|12337.45|12340.49|12340.49|12344.74|12344.74|12333.67|12333.67|0
1715846700000|2024-05-16 08:05:00|12340.67|12340.67|12346.46|12346.46|12347.21|12347.21|12340.23|12340.23|0
1715847000000|2024-05-16 08:10:00|12345.76|12345.76|12337.49|12337.49|12346.11|12346.11|12332.66|12332.66|0
1715847300000|2024-05-16 08:15:00|12336.96|12336.96|12332.29|12332.29|12339.91|12339.91|12331.94|12331.94|0
1715847600000|2024-05-16 08:20:00|12331.77|12331.77|12319.87|12319.87|12331.77|12331.77|12319.34|12319.34|0
1715847900000|2024-05-16 08:25:00|12319.35|12319.35|12314.93|12314.93|12319.92|12319.92|12314.93|12314.93|0
1715848200000|2024-05-16 08:30:00|12315.79|12315.79|12309.45|12309.45|12318.65|12318.65|12309.22|12309.22|0
1715848500000|2024-05-16 08:35:00|12308.93|12308.93|12313.43|12313.43|12313.9|12313.9|12308.93|12308.93|0
1715848800000|2024-05-16 08:40:00|12313.77|12313.77|12314.94|12314.94|12316.93|12316.93|12313.25|12313.25|0
1715849100000|2024-05-16 08:45:00|12315.46|12315.46|12319.33|12319.33|12320.19|12320.19|12314.77|12314.77|0
1715849400000|2024-05-16 08:50:00|12316.95|12316.95|12304.35|12304.35|12317.47|12317.47|12304.35|12304.35|0
1715849700000|2024-05-16 08:55:00|12304.61|12304.61|12297|12297|12309.02|12309.02|12296.83|12296.83|0
1715850000000|2024-05-16 09:00:00|12292.24|12292.24|12296.81|12296.81|12299.38|12299.38|12292.24|12292.24|0
1715850300000|2024-05-16 09:05:00|12297.33|12297.33|12293.44|12293.44|12297.33|12297.33|12293.1|12293.1|0
1715850600000|2024-05-16 09:10:00|12293.62|12293.62|12298.74|12298.74|12299.79|12299.79|12293.07|12293.07|0
1715850900000|2024-05-16 09:15:00|12301.12|12301.12|12304.31|12304.31|12305.62|12305.62|12299.38|12299.38|0
1715851200000|2024-05-16 09:20:00|12301.93|12301.93|12298.13|12298.13|12305.45|12305.45|12297.43|12297.43|0
1715851500000|2024-05-16 09:25:00|12297.43|12297.43|12303.9|12303.9|12307.08|12307.08|12297.43|12297.43|0
1715851800000|2024-05-16 09:30:00|12304.24|12304.24|12302.42|12302.42|12305|12305|12302.42|12302.42|0
1715852100000|2024-05-16 09:35:00|12302.51|12302.51|12302.48|12302.48|12307.24|12307.24|12297.74|12297.74|0
1715852400000|2024-05-16 09:40:00|12297.71|12297.71|12290.35|12290.35|12297.71|12297.71|12284.59|12284.59|0
1715852700000|2024-05-16 09:45:00|12292.73|12292.73|12296.22|12296.22|12298.83|12298.83|12292.73|12292.73|0
1715853000000|2024-05-16 09:50:00|12295.79|12295.79|12294.99|12294.99|12298.76|12298.76|12293.99|12293.99|0
1715853300000|2024-05-16 09:55:00|12295.51|12295.51|12300.59|12300.59|12301.28|12301.28|12295.43|12295.43|0
1715853600000|2024-05-16 10:00:00|12300.07|12300.07|12296.86|12296.86|12300.07|12300.07|12296.51|12296.51|0
1715853900000|2024-05-16 10:05:00|12294.48|12294.48|12286.85|12286.85|12294.48|12294.48|12286.85|12286.85|0
1715854200000|2024-05-16 10:10:00|12282.09|12282.09|12291.46|12291.46|12291.57|12291.57|12279.71|12279.71|0
1715854500000|2024-05-16 10:15:00|12291.12|12291.12|12307.18|12307.18|12307.52|12307.52|12290.77|12290.77|0
1715854800000|2024-05-16 10:20:00|12304.8|12304.8|12303.71|12303.71|12308.12|12308.12|12300.97|12300.97|0
1715855100000|2024-05-16 10:25:00|12303.88|12303.88|12313.31|12313.31|12313.31|12313.31|12303.88|12303.88|0
1715855400000|2024-05-16 10:30:00|12312.92|12312.92|12314.06|12314.06|12319.17|12319.17|12312.77|12312.77|0
1715855700000|2024-05-16 10:35:00|12314.74|12314.74|12305.54|12305.54|12314.74|12314.74|12305.54|12305.54|0
1715856000000|2024-05-16 10:40:00|12304.85|12304.85|12305.85|12305.85|12308.05|12308.05|12304.85|12304.85|0
1715856300000|2024-05-16 10:45:00|12306.02|12306.02|12307.18|12307.18|12310.53|12310.53|12305.77|12305.77|0
1715856600000|2024-05-16 10:50:00|12307|12307|12314.31|12314.31|12314.31|12314.31|12307|12307|0
1715856900000|2024-05-16 10:55:00|12314.05|12314.05|12308.13|12308.13|12316.43|12316.43|12308.13|12308.13|0
1715857200000|2024-05-16 11:00:00|12307.87|12307.87|12315.33|12315.33|12315.76|12315.76|12307.87|12307.87|0
1715857500000|2024-05-16 11:05:00|12315.15|12315.15|12309.35|12309.35|12315.5|12315.5|12306.1|12306.1|0
1715857800000|2024-05-16 11:10:00|12308.57|12308.57|12309.61|12309.61|12311.32|12311.32|12303.8|12303.8|0
1715858100000|2024-05-16 11:15:00|12309.26|12309.26|12313.13|12313.13|12313.13|12313.13|12308.91|12308.91|0
1715858400000|2024-05-16 11:20:00|12310.75|12310.75|12316.36|12316.36|12316.36|12316.36|12310.04|12310.04|0
1715858700000|2024-05-16 11:25:00|12318.75|12318.75|12319.89|12319.89|12319.89|12319.89|12314.86|12314.86|0
1715859000000|2024-05-16 11:30:00|12324.65|12324.65|12320.59|12320.59|12324.65|12324.65|12314.12|12314.12|0
1715859300000|2024-05-16 11:35:00|12320.88|12320.88|12320.17|12320.17|12322.59|12322.59|12317.78|12317.78|0
1715859600000|2024-05-16 11:40:00|12320.6|12320.6|12329.9|12329.9|12329.9|12329.9|12319.36|12319.36|0
1715859900000|2024-05-16 11:45:00|12329.64|12329.64|12332.16|12332.16|12339.72|12339.72|12329.64|12329.64|0
1715860200000|2024-05-16 11:50:00|12332.31|12332.31|12341.26|12341.26|12341.26|12341.26|12332.31|12332.31|0
1715860500000|2024-05-16 11:55:00|12340.91|12340.91|12344.45|12344.45|12345.32|12345.32|12340.74|12340.74|0
1715860800000|2024-05-16 12:00:00|12344.11|12344.11|12341.19|12341.19|12344.89|12344.89|12339.11|12339.11|0
1715861100000|2024-05-16 12:05:00|12338.8|12338.8|12341.55|12341.55|12341.55|12341.55|12335.13|12335.13|0
1715861400000|2024-05-16 12:10:00|12341.27|12341.27|12339.7|12339.7|12342.26|12342.26|12336.94|12336.94|0
1715861700000|2024-05-16 12:15:00|12339.18|12339.18|12339.18|12339.18|12339.47|12339.47|12333.11|12333.11|0
1715862000000|2024-05-16 12:20:00|12339.03|12339.03|12339.83|12339.83|12340.2|12340.2|12334.29|12334.29|0
1715862300000|2024-05-16 12:25:00|12337.45|12337.45|12336.74|12336.74|12339.44|12339.44|12334.43|12334.43|0
1715862600000|2024-05-16 12:30:00|12337.43|12337.43|12328.8|12328.8|12340.65|12340.65|12325.91|12325.91|0
1715862900000|2024-05-16 12:35:00|12329.07|12329.07|12324.67|12324.67|12329.07|12329.07|12321.46|12321.46|0
1715863200000|2024-05-16 12:40:00|12325.01|12325.01|12339.03|12339.03|12339.03|12339.03|12325.01|12325.01|0
1715863500000|2024-05-16 12:45:00|12338.68|12338.68|12329.48|12329.48|12338.68|12338.68|12328.53|12328.53|0
1715863800000|2024-05-16 12:50:00|12329.14|12329.14|12322.37|12322.37|12329.31|12329.31|12320.34|12320.34|0
1715864100000|2024-05-16 12:55:00|12321.69|12321.69|12329.61|12329.61|12329.81|12329.81|12321.69|12321.69|0
1715864400000|2024-05-16 13:00:00|12328.89|12328.89|12328.92|12328.92|12329.58|12329.58|12326.36|12326.36|0
1715864700000|2024-05-16 13:05:00|12328.74|12328.74|12323.87|12323.87|12331|12331|12323.87|12323.87|0
1715865000000|2024-05-16 13:10:00|12324.91|12324.91|12327.8|12327.8|12330.88|12330.88|12324.91|12324.91|0
1715865300000|2024-05-16 13:15:00|12328.06|12328.06|12328.46|12328.46|12331.02|12331.02|12325.8|12325.8|0
1715865600000|2024-05-16 13:20:00|12328.29|12328.29|12333.94|12333.94|12333.97|12333.97|12327.56|12327.56|0
1715865900000|2024-05-16 13:25:00|12331.56|12331.56|12331.63|12331.63|12331.92|12331.92|12327.16|12327.16|0
1715866200000|2024-05-16 13:30:00|12331.81|12331.81|12345.13|12345.13|12350.93|12350.93|12331.81|12331.81|0
1715866500000|2024-05-16 13:35:00|12344.26|12344.26|12342.1|12342.1|12344.57|12344.57|12336.49|12336.49|0
1715866800000|2024-05-16 13:40:00|12342.28|12342.28|12362.69|12362.69|12362.86|12362.86|12342.04|12342.04|0
1715867100000|2024-05-16 13:45:00|12362.66|12362.66|12351.85|12351.85|12362.95|12362.95|12349.41|12349.41|0
1715867400000|2024-05-16 13:50:00|12352.11|12352.11|12348.48|12348.48|12353.92|12353.92|12345.75|12345.75|0
1715867700000|2024-05-16 13:55:00|12348.63|12348.63|12347.69|12347.69|12352.05|12352.05|12347.08|12347.08|0
1715868000000|2024-05-16 14:00:00|12348.21|12348.21|12352.5|12352.5|12359.99|12359.99|12348.21|12348.21|0
1715868300000|2024-05-16 14:05:00|12353.02|12353.02|12353.54|12353.54|12356.1|12356.1|12351.55|12351.55|0
1715868600000|2024-05-16 14:10:00|12354.26|12354.26|12360.51|12360.51|12361.03|12361.03|12347.1|12347.1|0
1715868900000|2024-05-16 14:15:00|12360.94|12360.94|12368.39|12368.39|12369.6|12369.6|12356.15|12356.15|0
1715869200000|2024-05-16 14:20:00|12368.73|12368.73|12376.35|12376.35|12376.35|12376.35|12367.81|12367.81|0
1715869500000|2024-05-16 14:25:00|12376.5|12376.5|12372.85|12372.85|12376.5|12376.5|12369.6|12369.6|0
1715869800000|2024-05-16 14:30:00|12373.37|12373.37|12368.12|12368.12|12374.84|12374.84|12368.12|12368.12|0
1715870100000|2024-05-16 14:35:00|12368.29|12368.29|12354.62|12354.62|12371.53|12371.53|12354.62|12354.62|0
1715870400000|2024-05-16 14:40:00|12357|12357|12362.31|12362.31|12364.12|12364.12|12349.59|12349.59|0
1715870700000|2024-05-16 14:45:00|12362.45|12362.45|12373.83|12373.83|12374.35|12374.35|12361.03|12361.03|0
1715871000000|2024-05-16 14:50:00|12373.54|12373.54|12372.54|12372.54|12374.06|12374.06|12364.67|12364.67|0
1715871300000|2024-05-16 14:55:00|12372.8|12372.8|12378.02|12378.02|12378.54|12378.54|12371.44|12371.44|0
1715871600000|2024-05-16 15:00:00|12377.15|12377.15|12380.75|12380.75|12389.51|12389.51|12374.94|12374.94|0
1715871900000|2024-05-16 15:05:00|12380.18|12380.18|12361.93|12361.93|12380.18|12380.18|12361.44|12361.44|0
1715872200000|2024-05-16 15:10:00|12362.08|12362.08|12355.37|12355.37|12366.74|12366.74|12354.79|12354.79|0
1715872500000|2024-05-16 15:15:00|12357.75|12357.75|12366.12|12366.12|12367.4|12367.4|12357.75|12357.75|0
1715872800000|2024-05-16 15:20:00|12366.46|12366.46|12367.72|12367.72|12370.51|12370.51|12365.8|12365.8|0
1715873100000|2024-05-16 15:25:00|12367.89|12367.89|12358.24|12358.24|12368.88|12368.88|12358.24|12358.24|0
1715930100000|2024-05-17 07:15:00|12348.43|12348.43|12345.3|12345.3|12356.81|12356.81|12345.3|12345.3|0
1715930400000|2024-05-17 07:20:00|12345.48|12345.48|12349|12349|12349.96|12349.96|12345.22|12345.22|0
1715930700000|2024-05-17 07:25:00|12348.13|12348.13|12333.12|12333.12|12349.81|12349.81|12333.12|12333.12|0
1715931000000|2024-05-17 07:30:00|12335.5|12335.5|12335.59|12335.59|12338.06|12338.06|12329.08|12329.08|0
1715931300000|2024-05-17 07:35:00|12336.11|12336.11|12338.37|12338.37|12340.35|12340.35|12334.37|12334.37|0
1715931600000|2024-05-17 07:40:00|12340.75|12340.75|12338.99|12338.99|12341.62|12341.62|12329.43|12329.43|0
1715931900000|2024-05-17 07:45:00|12338.64|12338.64|12328.59|12328.59|12338.64|12338.64|12326.21|12326.21|0
1715932200000|2024-05-17 07:50:00|12328.24|12328.24|12309.67|12309.67|12328.24|12328.24|12309.5|12309.5|0
1715932500000|2024-05-17 07:55:00|12314.43|12314.43|12309.72|12309.72|12315.12|12315.12|12307.23|12307.23|0
1715932800000|2024-05-17 08:00:00|12307.34|12307.34|12305.33|12305.33|12310.28|12310.28|12302.95|12302.95|0
1715933100000|2024-05-17 08:05:00|12304.99|12304.99|12298.74|12298.74|12305.72|12305.72|12298.74|12298.74|0
1715933400000|2024-05-17 08:10:00|12299.09|12299.09|12307.73|12307.73|12309.03|12309.03|12299.09|12299.09|0
1715933700000|2024-05-17 08:15:00|12307.38|12307.38|12305.48|12305.48|12307.38|12307.38|12302.1|12302.1|0
1715934000000|2024-05-17 08:20:00|12304.79|12304.79|12309.57|12309.57|12309.97|12309.97|12304.79|12304.79|0
1715934300000|2024-05-17 08:25:00|12309.83|12309.83|12307.54|12307.54|12313.37|12313.37|12307.54|12307.54|0
1715934600000|2024-05-17 08:30:00|12307.11|12307.11|12315.06|12315.06|12316.45|12316.45|12301.84|12301.84|0
1715934900000|2024-05-17 08:35:00|12315.23|12315.23|12319.38|12319.38|12319.38|12319.38|12312.44|12312.44|0
1715935200000|2024-05-17 08:40:00|12319.04|12319.04|12320.13|12320.13|12324.24|12324.24|12317.92|12317.92|0
1715935500000|2024-05-17 08:45:00|12315.37|12315.37|12319.16|12319.16|12319.16|12319.16|12309.83|12309.83|0
1715935800000|2024-05-17 08:50:00|12318.92|12318.92|12318.54|12318.54|12323.77|12323.77|12313.26|12313.26|0
1715936100000|2024-05-17 08:55:00|12320.92|12320.92|12323.97|12323.97|12327.31|12327.31|12320.92|12320.92|0
1715936400000|2024-05-17 09:00:00|12323.62|12323.62|12335.67|12335.67|12337.53|12337.53|12323.62|12323.62|0
1715936700000|2024-05-17 09:05:00|12335.41|12335.41|12334.73|12334.73|12339.59|12339.59|12334.31|12334.31|0
1715937000000|2024-05-17 09:10:00|12334.16|12334.16|12332.71|12332.71|12334.16|12334.16|12332.71|12332.71|0
1715937300000|2024-05-17 09:15:00|12331.32|12331.32|12336.94|12336.94|12344.02|12344.02|12331.32|12331.32|0
1715937600000|2024-05-17 09:20:00|12336.68|12336.68|12327.74|12327.74|12336.68|12336.68|12323.16|12323.16|0
1715937900000|2024-05-17 09:25:00|12332.51|12332.51|12332.39|12332.39|12333.83|12333.83|12328.14|12328.14|0
1715938200000|2024-05-17 09:30:00|12330|12330|12326.03|12326.03|12334|12334|12324.87|12324.87|0
1715938500000|2024-05-17 09:35:00|12326.2|12326.2|12339.66|12339.66|12339.66|12339.66|12326|12326|0
1715938800000|2024-05-17 09:40:00|12338.96|12338.96|12329.23|12329.23|12341.86|12341.86|12326.33|12326.33|0
1715939100000|2024-05-17 09:45:00|12329.41|12329.41|12339.5|12339.5|12339.5|12339.5|12327.92|12327.92|0
1715939400000|2024-05-17 09:50:00|12339.67|12339.67|12337.9|12337.9|12340.56|12340.56|12333.61|12333.61|0
1715939700000|2024-05-17 09:55:00|12337.66|12337.66|12335.23|12335.23|12338.62|12338.62|12334.38|12334.38|0
1715940000000|2024-05-17 10:00:00|12330.46|12330.46|12329.51|12329.51|12330.46|12330.46|12322.69|12322.69|0
1715940300000|2024-05-17 10:05:00|12327.13|12327.13|12326.3|12326.3|12327.13|12327.13|12323.45|12323.45|0
1715940600000|2024-05-17 10:10:00|12326.64|12326.64|12325.18|12325.18|12327.91|12327.91|12324|12324|0
1715940900000|2024-05-17 10:15:00|12325.44|12325.44|12320.86|12320.86|12326.14|12326.14|12316.26|12316.26|0
1715941200000|2024-05-17 10:20:00|12321.03|12321.03|12322.37|12322.37|12330.7|12330.7|12319.03|12319.03|0
1715941500000|2024-05-17 10:25:00|12322.55|12322.55|12324.63|12324.63|12324.63|12324.63|12320.86|12320.86|0
1715941800000|2024-05-17 10:30:00|12324.28|12324.28|12330|12330|12332.81|12332.81|12324.28|12324.28|0
1715942100000|2024-05-17 10:35:00|12329.85|12329.85|12333.64|12333.64|12338.78|12338.78|12329.6|12329.6|0
1715942400000|2024-05-17 10:40:00|12333.87|12333.87|12338.38|12338.38|12339.25|12339.25|12333.87|12333.87|0
1715942700000|2024-05-17 10:45:00|12340.76|12340.76|12338.1|12338.1|12343.15|12343.15|12338.1|12338.1|0
1715943000000|2024-05-17 10:50:00|12337.86|12337.86|12338.07|12338.07|12338.38|12338.38|12337.86|12337.86|0
1715943300000|2024-05-17 10:55:00|12340.45|12340.45|12340.93|12340.93|12340.93|12340.93|12335.86|12335.86|0
1715943600000|2024-05-17 11:00:00|12338.55|12338.55|12341.04|12341.04|12346.16|12346.16|12338.55|12338.55|0
1715943900000|2024-05-17 11:05:00|12340.86|12340.86|12341.4|12341.4|12342.09|12342.09|12340.36|12340.36|0
1715944200000|2024-05-17 11:10:00|12341.57|12341.57|12345.29|12345.29|12346.22|12346.22|12341.14|12341.14|0
1715944500000|2024-05-17 11:15:00|12345.47|12345.47|12361.06|12361.06|12362.69|12362.69|12345.47|12345.47|0
1715944800000|2024-05-17 11:20:00|12358.68|12358.68|12352.53|12352.53|12359.2|12359.2|12352.53|12352.53|0
1715945100000|2024-05-17 11:25:00|12352.36|12352.36|12358.05|12358.05|12358.4|12358.4|12350.39|12350.39|0
1715945400000|2024-05-17 11:30:00|12357.7|12357.7|12355.85|12355.85|12357.87|12357.87|12352.75|12352.75|0
1715945700000|2024-05-17 11:35:00|12355.5|12355.5|12357.54|12357.54|12358.23|12358.23|12355.33|12355.33|0
1715946000000|2024-05-17 11:40:00|12357.71|12357.71|12360.65|12360.65|12360.65|12360.65|12357.28|12357.28|0
1715946300000|2024-05-17 11:45:00|12360.39|12360.39|12356.14|12356.14|12361.23|12361.23|12351.59|12351.59|0
1715946600000|2024-05-17 11:50:00|12356.4|12356.4|12356.56|12356.56|12364.48|12364.48|12356.4|12356.4|0
1715946900000|2024-05-17 11:55:00|12354.18|12354.18|12355.03|12355.03|12356.3|12356.3|12350.64|12350.64|0
1715947200000|2024-05-17 12:00:00|12355.37|12355.37|12345.36|12345.36|12355.37|12355.37|12344.83|12344.83|0
1715947500000|2024-05-17 12:05:00|12347.74|12347.74|12350.87|12350.87|12350.87|12350.87|12341.93|12341.93|0
1715947800000|2024-05-17 12:10:00|12348.49|12348.49|12348.6|12348.6|12349.21|12349.21|12344.01|12344.01|0
1715948100000|2024-05-17 12:15:00|12348.34|12348.34|12345.01|12345.01|12349.26|12349.26|12342.63|12342.63|0
1715948400000|2024-05-17 12:20:00|12344.83|12344.83|12346.2|12346.2|12348.75|12348.75|12344.83|12344.83|0
1715948700000|2024-05-17 12:25:00|12346.37|12346.37|12351.85|12351.85|12351.85|12351.85|12346.31|12346.31|0
1715949000000|2024-05-17 12:30:00|12351.33|12351.33|12359.52|12359.52|12359.52|12359.52|12351.33|12351.33|0
1715949300000|2024-05-17 12:35:00|12357.13|12357.13|12371.12|12371.12|12371.12|12371.12|12356.61|12356.61|0
1715949600000|2024-05-17 12:40:00|12370.88|12370.88|12360.75|12360.75|12370.88|12370.88|12360.58|12360.58|0
1715949900000|2024-05-17 12:45:00|12358.37|12358.37|12356.45|12356.45|12358.78|12358.78|12356.45|12356.45|0
1715950200000|2024-05-17 12:50:00|12356.19|12356.19|12357.35|12357.35|12362.12|12362.12|12351.08|12351.08|0
1715950500000|2024-05-17 12:55:00|12358.27|12358.27|12367.05|12367.05|12369.31|12369.31|12358.27|12358.27|0
1715950800000|2024-05-17 13:00:00|12366.62|12366.62|12369.38|12369.38|12370.08|12370.08|12366.27|12366.27|0
1715951100000|2024-05-17 13:05:00|12369.73|12369.73|12374.17|12374.17|12375.03|12375.03|12369.38|12369.38|0
1715951400000|2024-05-17 13:10:00|12374.35|12374.35|12373.29|12373.29|12376.29|12376.29|12369.23|12369.23|0
1715951700000|2024-05-17 13:15:00|12373.99|12373.99|12377.09|12377.09|12379.12|12379.12|12371.61|12371.61|0
1715952000000|2024-05-17 13:20:00|12377.35|12377.35|12381.77|12381.77|12382.55|12382.55|12377.35|12377.35|0
1715952300000|2024-05-17 13:25:00|12382.12|12382.12|12393.06|12393.06|12393.35|12393.35|12382.12|12382.12|0
1715952600000|2024-05-17 13:30:00|12397.82|12397.82|12387.09|12387.09|12403.07|12403.07|12386.83|12386.83|0
1715952900000|2024-05-17 13:35:00|12389.47|12389.47|12382.4|12382.4|12391.73|12391.73|12380.02|12380.02|0
1715953200000|2024-05-17 13:40:00|12382.58|12382.58|12378.02|12378.02|12384.18|12384.18|12374.25|12374.25|0
1715953500000|2024-05-17 13:45:00|12380.41|12380.41|12385.79|12385.79|12391.17|12391.17|12377.01|12377.01|0
1715953800000|2024-05-17 13:50:00|12388.18|12388.18|12388.43|12388.43|12392.87|12392.87|12385.61|12385.61|0
1715954100000|2024-05-17 13:55:00|12388.26|12388.26|12382.97|12382.97|12388.26|12388.26|12381.55|12381.55|0
1715954400000|2024-05-17 14:00:00|12387.74|12387.74|12392.41|12392.41|12395.67|12395.67|12386.41|12386.41|0
1715954700000|2024-05-17 14:05:00|12392.15|12392.15|12387.45|12387.45|12392.82|12392.82|12385.07|12385.07|0
1715955000000|2024-05-17 14:10:00|12387.79|12387.79|12387.73|12387.73|12390.61|12390.61|12382.33|12382.33|0
1715955300000|2024-05-17 14:15:00|12387.55|12387.55|12390.62|12390.62|12391.09|12391.09|12385.71|12385.71|0
1715955600000|2024-05-17 14:20:00|12390.89|12390.89|12394.23|12394.23|12396.52|12396.52|12390.71|12390.71|0
1715955900000|2024-05-17 14:25:00|12397.56|12397.56|12407.31|12407.31|12407.31|12407.31|12397.56|12397.56|0
1715956200000|2024-05-17 14:30:00|12407.83|12407.83|12407.24|12407.24|12409.77|12409.77|12404.94|12404.94|0
1715956500000|2024-05-17 14:35:00|12404.86|12404.86|12411.9|12411.9|12412.51|12412.51|12404.86|12404.86|0
1715956800000|2024-05-17 14:40:00|12414.28|12414.28|12409.34|12409.34|12414.89|12414.89|12407.28|12407.28|0
1715957100000|2024-05-17 14:45:00|12409.68|12409.68|12404.01|12404.01|12415.92|12415.92|12403.84|12403.84|0
1715957400000|2024-05-17 14:50:00|12404.19|12404.19|12391.5|12391.5|12404.19|12404.19|12384.36|12384.36|0
1715957700000|2024-05-17 14:55:00|12391.67|12391.67|12385.6|12385.6|12391.67|12391.67|12385.6|12385.6|0
1715958000000|2024-05-17 15:00:00|12385.26|12385.26|12384|12384|12387.53|12387.53|12381.44|12381.44|0
1715958300000|2024-05-17 15:05:00|12384.23|12384.23|12384.75|12384.75|12386.6|12386.6|12384.23|12384.23|0
1715958600000|2024-05-17 15:10:00|12384.4|12384.4|12383.55|12383.55|12387.1|12387.1|12380.04|12380.04|0
1715958900000|2024-05-17 15:15:00|12383.84|12383.84|12376.23|12376.23|12387.32|12387.32|12376.23|12376.23|0
1715959200000|2024-05-17 15:20:00|12376.41|12376.41|12369.92|12369.92|12380.02|12380.02|12369.92|12369.92|0
1715959500000|2024-05-17 15:25:00|12369.66|12369.66|12367.83|12367.83|12373.58|12373.58|12365.54|12365.54|0
1716189300000|2024-05-20 07:15:00|12375.39|12375.39|12374.58|12374.58|12380.41|12380.41|12374.58|12374.58|0
1716189600000|2024-05-20 07:20:00|12375.1|12375.1|12379.38|12379.38|12380.59|12380.59|12375.1|12375.1|0
1716189900000|2024-05-20 07:25:00|12379.9|12379.9|12389.43|12389.43|12389.43|12389.43|12376.48|12376.48|0
1716190200000|2024-05-20 07:30:00|12388.4|12388.4|12379.98|12379.98|12394.1|12394.1|12379.64|12379.64|0
1716190500000|2024-05-20 07:35:00|12380.67|12380.67|12367.36|12367.36|12380.67|12380.67|12367.21|12367.21|0
1716190800000|2024-05-20 07:40:00|12366.92|12366.92|12376.56|12376.56|12376.56|12376.56|12361.78|12361.78|0
1716191100000|2024-05-20 07:45:00|12376.21|12376.21|12373.48|12373.48|12376.73|12376.73|12372.96|12372.96|0
1716191400000|2024-05-20 07:50:00|12375.87|12375.87|12374.01|12374.01|12376.39|12376.39|12374.01|12374.01|0
1716191700000|2024-05-20 07:55:00|12375.05|12375.05|12378.04|12378.04|12379.82|12379.82|12375.05|12375.05|0
1716192000000|2024-05-20 08:00:00|12377.35|12377.35|12370.67|12370.67|12377.35|12377.35|12370.32|12370.32|0
1716192300000|2024-05-20 08:05:00|12370.9|12370.9|12375.49|12375.49|12375.9|12375.9|12370.9|12370.9|0
1716192600000|2024-05-20 08:10:00|12375.66|12375.66|12372.3|12372.3|12375.66|12375.66|12372.3|12372.3|0
1716192900000|2024-05-20 08:15:00|12374.68|12374.68|12379.01|12379.01|12379.01|12379.01|12373.99|12373.99|0
1716193200000|2024-05-20 08:20:00|12378.67|12378.67|12375.69|12375.69|12378.67|12378.67|12372.96|12372.96|0
1716193500000|2024-05-20 08:25:00|12376.26|12376.26|12381.09|12381.09|12381.82|12381.82|12376.26|12376.26|0
1716193800000|2024-05-20 08:30:00|12381.44|12381.44|12374.89|12374.89|12381.44|12381.44|12374.89|12374.89|0
1716194100000|2024-05-20 08:35:00|12374.54|12374.54|12363.46|12363.46|12374.54|12374.54|12362.6|12362.6|0
1716194400000|2024-05-20 08:40:00|12363.29|12363.29|12358.33|12358.33|12363.29|12363.29|12358.17|12358.17|0
1716194700000|2024-05-20 08:45:00|12355.95|12355.95|12352.6|12352.6|12355.95|12355.95|12343.25|12343.25|0
1716195000000|2024-05-20 08:50:00|12354.99|12354.99|12346.88|12346.88|12357.72|12357.72|12345.28|12345.28|0
1716195300000|2024-05-20 08:55:00|12342.12|12342.12|12353.72|12353.72|12353.89|12353.89|12339.56|12339.56|0
1716195600000|2024-05-20 09:00:00|12353.87|12353.87|12354.81|12354.81|12358.92|12358.92|12353.87|12353.87|0
1716195900000|2024-05-20 09:05:00|12357.2|12357.2|12357.41|12357.41|12357.41|12357.41|12354.85|12354.85|0
1716196200000|2024-05-20 09:10:00|12357.58|12357.58|12362.11|12362.11|12362.28|12362.28|12355.2|12355.2|0
1716196500000|2024-05-20 09:15:00|12362.26|12362.26|12367.42|12367.42|12372.36|12372.36|12362.26|12362.26|0
1716196800000|2024-05-20 09:20:00|12367.25|12367.25|12372.88|12372.88|12372.88|12372.88|12367.25|12367.25|0
1716197100000|2024-05-20 09:25:00|12373.23|12373.23|12372.73|12372.73|12375.55|12375.55|12372.73|12372.73|0
1716197400000|2024-05-20 09:30:00|12372.9|12372.9|12370.78|12370.78|12373.08|12373.08|12370.1|12370.1|0
1716197700000|2024-05-20 09:35:00|12368.4|12368.4|12369.7|12369.7|12369.87|12369.87|12366.02|12366.02|0
1716198000000|2024-05-20 09:40:00|12369.96|12369.96|12375.68|12375.68|12375.68|12375.68|12369.96|12369.96|0
1716198300000|2024-05-20 09:45:00|12373.3|12373.3|12370.83|12370.83|12373.91|12373.91|12368.36|12368.36|0
1716198600000|2024-05-20 09:50:00|12370.66|12370.66|12372.23|12372.23|12372.47|12372.47|12366.07|12366.07|0
1716198900000|2024-05-20 09:55:00|12372.58|12372.58|12374.26|12374.26|12374.79|12374.79|12371.62|12371.62|0
1716199200000|2024-05-20 10:00:00|12374.55|12374.55|12375.74|12375.74|12375.74|12375.74|12374.55|12374.55|0
1716199500000|2024-05-20 10:05:00|12378.12|12378.12|12377.37|12377.37|12379.06|12379.06|12374.29|12374.29|0
1716199800000|2024-05-20 10:10:00|12377.89|12377.89|12380.18|12380.18|12380.18|12380.18|12377.89|12377.89|0
1716200100000|2024-05-20 10:15:00|12380.44|12380.44|12382.15|12382.15|12382.15|12382.15|12379.09|12379.09|0
1716200400000|2024-05-20 10:20:00|12382.5|12382.5|12380.55|12380.55|12385.57|12385.57|12377.91|12377.91|0
1716200700000|2024-05-20 10:25:00|12380.89|12380.89|12373.09|12373.09|12381.36|12381.36|12373.09|12373.09|0
1716201000000|2024-05-20 10:30:00|12372.75|12372.75|12359.09|12359.09|12373.43|12373.43|12358.94|12358.94|0
1716201300000|2024-05-20 10:35:00|12363.85|12363.85|12368.92|12368.92|12369.18|12369.18|12358.63|12358.63|0
1716201600000|2024-05-20 10:40:00|12371.3|12371.3|12378.04|12378.04|12378.04|12378.04|12368.17|12368.17|0
1716201900000|2024-05-20 10:45:00|12378.22|12378.22|12379.47|12379.47|12379.47|12379.47|12374.97|12374.97|0
1716202200000|2024-05-20 10:50:00|12377.09|12377.09|12378.39|12378.39|12378.39|12378.39|12374.19|12374.19|0
1716202500000|2024-05-20 10:55:00|12378.22|12378.22|12368.99|12368.99|12378.22|12378.22|12368.99|12368.99|0
1716202800000|2024-05-20 11:00:00|12371.37|12371.37|12377.43|12377.43|12378.3|12378.3|12371.2|12371.2|0
1716203100000|2024-05-20 11:05:00|12377.26|12377.26|12377.19|12377.19|12377.51|12377.51|12376.53|12376.53|0
1716203400000|2024-05-20 11:10:00|12376.72|12376.72|12373.82|12373.82|12376.72|12376.72|12373.73|12373.73|0
1716203700000|2024-05-20 11:15:00|12378.58|12378.58|12379.05|12379.05|12379.57|12379.57|12378.58|12378.58|0
1716204000000|2024-05-20 11:20:00|12379.28|12379.28|12384.71|12384.71|12384.71|12384.71|12379.05|12379.05|0
1716204300000|2024-05-20 11:25:00|12384.36|12384.36|12387.18|12387.18|12387.53|12387.53|12384.02|12384.02|0
1716204600000|2024-05-20 11:30:00|12387.01|12387.01|12384.59|12384.59|12387.01|12387.01|12381.6|12381.6|0
1716204900000|2024-05-20 11:35:00|12379.83|12379.83|12378.54|12378.54|12379.83|12379.83|12377.5|12377.5|0
1716205200000|2024-05-20 11:40:00|12378.27|12378.27|12382.22|12382.22|12382.49|12382.49|12378.1|12378.1|0
1716205500000|2024-05-20 11:45:00|12381.96|12381.96|12382.26|12382.26|12382.43|12382.43|12379.58|12379.58|0
1716205800000|2024-05-20 11:50:00|12382.09|12382.09|12380.55|12380.55|12383.98|12383.98|12380.21|12380.21|0
1716206100000|2024-05-20 11:55:00|12380.21|12380.21|12378.9|12378.9|12380.3|12380.3|12378.9|12378.9|0
1716206400000|2024-05-20 12:00:00|12381.29|12381.29|12382.22|12382.22|12383.09|12383.09|12381.29|12381.29|0
1716206700000|2024-05-20 12:05:00|12382.4|12382.4|12381.64|12381.64|12382.4|12382.4|12378.74|12378.74|0
1716207000000|2024-05-20 12:10:00|12381.41|12381.41|12377.45|12377.45|12381.41|12381.41|12374.03|12374.03|0
1716207300000|2024-05-20 12:15:00|12377.8|12377.8|12384.77|12384.77|12385.46|12385.46|12377.8|12377.8|0
1716207600000|2024-05-20 12:20:00|12384.48|12384.48|12381.49|12381.49|12384.48|12384.48|12381.14|12381.14|0
1716207900000|2024-05-20 12:25:00|12378.42|12378.42|12382.64|12382.64|12383.34|12383.34|12378.24|12378.24|0
1716208200000|2024-05-20 12:30:00|12382.81|12382.81|12385.89|12385.89|12385.89|12385.89|12380.43|12380.43|0
1716208500000|2024-05-20 12:35:00|12385.54|12385.54|12384.84|12384.84|12386.59|12386.59|12381.04|12381.04|0
1716208800000|2024-05-20 12:40:00|12383.55|12383.55|12380.86|12380.86|12383.55|12383.55|12377.8|12377.8|0
1716209100000|2024-05-20 12:45:00|12380.69|12380.69|12388.01|12388.01|12388.01|12388.01|12377.85|12377.85|0
1716209400000|2024-05-20 12:50:00|12388.53|12388.53|12385.33|12385.33|12390.82|12390.82|12383.95|12383.95|0
1716209700000|2024-05-20 12:55:00|12385.68|12385.68|12386.29|12386.29|12386.53|12386.53|12383.1|12383.1|0
1716210000000|2024-05-20 13:00:00|12386.64|12386.64|12388.32|12388.32|12389.36|12389.36|12386.64|12386.64|0
1716210300000|2024-05-20 13:05:00|12385.94|12385.94|12381.52|12381.52|12386.12|12386.12|12381.52|12381.52|0
1716210600000|2024-05-20 13:10:00|12381|12381|12380.47|12380.47|12385.93|12385.93|12379.17|12379.17|0
1716210900000|2024-05-20 13:15:00|12380.23|12380.23|12381.25|12381.25|12382.44|12382.44|12379.97|12379.97|0
1716211200000|2024-05-20 13:20:00|12380.9|12380.9|12380.53|12380.53|12382.09|12382.09|12378.69|12378.69|0
1716211500000|2024-05-20 13:25:00|12380.79|12380.79|12380.33|12380.33|12382|12382|12380.06|12380.06|0
1716211800000|2024-05-20 13:30:00|12380.06|12380.06|12381.5|12381.5|12383.14|12383.14|12378.24|12378.24|0
1716212100000|2024-05-20 13:35:00|12383.88|12383.88|12389.27|12389.27|12390.46|12390.46|12383.19|12383.19|0
1716212400000|2024-05-20 13:40:00|12389.62|12389.62|12382.19|12382.19|12389.79|12389.79|12382.19|12382.19|0
1716212700000|2024-05-20 13:45:00|12382.04|12382.04|12389.04|12389.04|12392.56|12392.56|12382.04|12382.04|0
1716213000000|2024-05-20 13:50:00|12389.56|12389.56|12384.37|12384.37|12395.67|12395.67|12380.68|12380.68|0
1716213300000|2024-05-20 13:55:00|12384.19|12384.19|12384.06|12384.06|12385.72|12385.72|12382.99|12382.99|0
1716213600000|2024-05-20 14:00:00|12383.8|12383.8|12385.01|12385.01|12385.01|12385.01|12377.91|12377.91|0
1716213900000|2024-05-20 14:05:00|12385.18|12385.18|12390.85|12390.85|12390.94|12390.94|12382.63|12382.63|0
1716214200000|2024-05-20 14:10:00|12391.02|12391.02|12386.9|12386.9|12391.71|12391.71|12384.66|12384.66|0
1716214500000|2024-05-20 14:15:00|12386.56|12386.56|12393.47|12393.47|12393.47|12393.47|12385.28|12385.28|0
1716214800000|2024-05-20 14:20:00|12393.64|12393.64|12398.14|12398.14|12399.09|12399.09|12390.94|12390.94|0
1716215100000|2024-05-20 14:25:00|12398.4|12398.4|12389.92|12389.92|12398.48|12398.48|12389.92|12389.92|0
1716215400000|2024-05-20 14:30:00|12390.09|12390.09|12396.37|12396.37|12396.72|12396.72|12388.96|12388.96|0
1716215700000|2024-05-20 14:35:00|12393.99|12393.99|12393.34|12393.34|12396.42|12396.42|12393.34|12393.34|0
1716216000000|2024-05-20 14:40:00|12393.69|12393.69|12394.41|12394.41|12395.16|12395.16|12392.2|12392.2|0
1716216300000|2024-05-20 14:45:00|12394.64|12394.64|12393.21|12393.21|12395.85|12395.85|12391.83|12391.83|0
1716216600000|2024-05-20 14:50:00|12393.04|12393.04|12393.5|12393.5|12396.4|12396.4|12393.04|12393.04|0
1716216900000|2024-05-20 14:55:00|12391.12|12391.12|12393.1|12393.1|12396.98|12396.98|12391.12|12391.12|0
1716217200000|2024-05-20 15:00:00|12393.24|12393.24|12398.85|12398.85|12399.46|12399.46|12392.75|12392.75|0
1716217500000|2024-05-20 15:05:00|12398.68|12398.68|12394.67|12394.67|12398.94|12398.94|12393.39|12393.39|0
1716217800000|2024-05-20 15:10:00|12394.5|12394.5|12396.37|12396.37|12396.54|12396.54|12393.46|12393.46|0
1716218100000|2024-05-20 15:15:00|12396.6|12396.6|12400.32|12400.32|12402.53|12402.53|12396.6|12396.6|0
1716218400000|2024-05-20 15:20:00|12400.15|12400.15|12394.02|12394.02|12400.15|12400.15|12393.76|12393.76|0
1716218700000|2024-05-20 15:25:00|12394.19|12394.19|12395.77|12395.77|12398.58|12398.58|12393.31|12393.31|0
1716275700000|2024-05-21 07:15:00|12378.6|12378.6|12389.25|12389.25|12389.25|12389.25|12376.54|12376.54|0
1716276000000|2024-05-21 07:20:00|12389.52|12389.52|12384.71|12384.71|12392.12|12392.12|12383.49|12383.49|0
1716276300000|2024-05-21 07:25:00|12384.48|12384.48|12383.03|12383.03|12392.31|12392.31|12383.03|12383.03|0
1716276600000|2024-05-21 07:30:00|12383.21|12383.21|12376.74|12376.74|12389.45|12389.45|12376.74|12376.74|0
1716276900000|2024-05-21 07:35:00|12376.91|12376.91|12378.67|12378.67|12378.67|12378.67|12374.22|12374.22|0
1716277200000|2024-05-21 07:40:00|12378.33|12378.33|12367.25|12367.25|12378.33|12378.33|12365.73|12365.73|0
1716277500000|2024-05-21 07:45:00|12367.07|12367.07|12366|12366|12368.93|12368.93|12363.48|12363.48|0
1716277800000|2024-05-21 07:50:00|12363.62|12363.62|12352.54|12352.54|12363.62|12363.62|12350.63|12350.63|0
1716278100000|2024-05-21 07:55:00|12350.15|12350.15|12351.21|12351.21|12351.21|12351.21|12344.18|12344.18|0
1716278400000|2024-05-21 08:00:00|12351.04|12351.04|12357.8|12357.8|12357.94|12357.94|12348.05|12348.05|0
1716278700000|2024-05-21 08:05:00|12357.28|12357.28|12350.21|12350.21|12357.28|12357.28|12347.66|12347.66|0
1716279000000|2024-05-21 08:10:00|12350.04|12350.04|12349.66|12349.66|12353.85|12353.85|12349.66|12349.66|0
1716279300000|2024-05-21 08:15:00|12349.83|12349.83|12364.16|12364.16|12364.16|12364.16|12349.57|12349.57|0
1716279600000|2024-05-21 08:20:00|12364.33|12364.33|12359.48|12359.48|12364.33|12364.33|12359.31|12359.31|0
1716279900000|2024-05-21 08:25:00|12359.14|12359.14|12351.27|12351.27|12361.93|12361.93|12350.93|12350.93|0
1716280200000|2024-05-21 08:30:00|12344.12|12344.12|12337.21|12337.21|12349.41|12349.41|12337.04|12337.04|0
1716280500000|2024-05-21 08:35:00|12336.98|12336.98|12341.77|12341.77|12341.94|12341.94|12335.88|12335.88|0
1716280800000|2024-05-21 08:40:00|12339.38|12339.38|12318.21|12318.21|12339.38|12339.38|12318.21|12318.21|0
1716281100000|2024-05-21 08:45:00|12320.59|12320.59|12328.38|12328.38|12328.99|12328.99|12315.94|12315.94|0
1716281400000|2024-05-21 08:50:00|12327.86|12327.86|12325.37|12325.37|12328.71|12328.71|12323.16|12323.16|0
1716281700000|2024-05-21 08:55:00|12325.19|12325.19|12330.62|12330.62|12334.04|12334.04|12324.67|12324.67|0
1716282000000|2024-05-21 09:00:00|12330.44|12330.44|12328.27|12328.27|12332.28|12332.28|12328.27|12328.27|0
1716282300000|2024-05-21 09:05:00|12330.65|12330.65|12339.57|12339.57|12339.57|12339.57|12330.65|12330.65|0
1716282600000|2024-05-21 09:10:00|12339.91|12339.91|12336.66|12336.66|12342.29|12342.29|12336.66|12336.66|0
1716282900000|2024-05-21 09:15:00|12334.28|12334.28|12339.16|12339.16|12343.93|12343.93|12334.28|12334.28|0
1716283200000|2024-05-21 09:20:00|12341.54|12341.54|12340.69|12340.69|12341.54|12341.54|12333.02|12333.02|0
1716283500000|2024-05-21 09:25:00|12340.86|12340.86|12331.74|12331.74|12341.55|12341.55|12329.76|12329.76|0
1716283800000|2024-05-21 09:30:00|12331.57|12331.57|12349.28|12349.28|12351.66|12351.66|12330.94|12330.94|0
1716284100000|2024-05-21 09:35:00|12348.76|12348.76|12338.37|12338.37|12351.32|12351.32|12338.37|12338.37|0
1716284400000|2024-05-21 09:40:00|12337.18|12337.18|12339.28|12339.28|12340.84|12340.84|12334.78|12334.78|0
1716284700000|2024-05-21 09:45:00|12339.63|12339.63|12342.53|12342.53|12342.53|12342.53|12338.58|12338.58|0
1716285000000|2024-05-21 09:50:00|12342.71|12342.71|12337.33|12337.33|12342.71|12342.71|12335.56|12335.56|0
1716285300000|2024-05-21 09:55:00|12337.5|12337.5|12332.83|12332.83|12339.89|12339.89|12330.67|12330.67|0
1716285600000|2024-05-21 10:00:00|12335.22|12335.22|12341.92|12341.92|12342.09|12342.09|12333.01|12333.01|0
1716285900000|2024-05-21 10:05:00|12344.3|12344.3|12341.42|12341.42|12345.8|12345.8|12337.01|12337.01|0
1716286200000|2024-05-21 10:10:00|12341.6|12341.6|12341.45|12341.45|12341.6|12341.6|12340.7|12340.7|0
1716286500000|2024-05-21 10:15:00|12341.62|12341.62|12342.9|12342.9|12344.87|12344.87|12340.43|12340.43|0
1716286800000|2024-05-21 10:20:00|12342.37|12342.37|12344.59|12344.59|12347.75|12347.75|12341.85|12341.85|0
1716287100000|2024-05-21 10:25:00|12344.85|12344.85|12340.99|12340.99|12347.75|12347.75|12338.6|12338.6|0
1716287400000|2024-05-21 10:30:00|12340.46|12340.46|12340.84|12340.84|12341.19|12341.19|12338.08|12338.08|0
1716287700000|2024-05-21 10:35:00|12340.67|12340.67|12339.53|12339.53|12341.8|12341.8|12338.29|12338.29|0
1716288000000|2024-05-21 10:40:00|12339.71|12339.71|12339.9|12339.9|12341.62|12341.62|12337.78|12337.78|0
1716288300000|2024-05-21 10:45:00|12340.58|12340.58|12339.3|12339.3|12346.01|12346.01|12336.48|12336.48|0
1716288600000|2024-05-21 10:50:00|12338.27|12338.27|12335.02|12335.02|12338.27|12338.27|12335.02|12335.02|0
1716288900000|2024-05-21 10:55:00|12334.76|12334.76|12334.5|12334.5|12337.4|12337.4|12332.12|12332.12|0
1716289200000|2024-05-21 11:00:00|12334.24|12334.24|12332.94|12332.94|12334.33|12334.33|12329.69|12329.69|0
1716289500000|2024-05-21 11:05:00|12333.11|12333.11|12333.86|12333.86|12333.86|12333.86|12330.73|12330.73|0
1716289800000|2024-05-21 11:10:00|12333.33|12333.33|12327.64|12327.64|12333.68|12333.68|12326.42|12326.42|0
1716290100000|2024-05-21 11:15:00|12327.82|12327.82|12318|12318|12328.52|12328.52|12318|12318|0
1716290400000|2024-05-21 11:20:00|12318.24|12318.24|12320.18|12320.18|12320.27|12320.27|12312.91|12312.91|0
1716290700000|2024-05-21 11:25:00|12320.33|12320.33|12325.46|12325.46|12326.68|12326.68|12320.33|12320.33|0
1716291000000|2024-05-21 11:30:00|12327.84|12327.84|12328.82|12328.82|12331.46|12331.46|12327.55|12327.55|0
1716291300000|2024-05-21 11:35:00|12328.48|12328.48|12326.83|12326.83|12333.5|12333.5|12324.45|12324.45|0
1716291600000|2024-05-21 11:40:00|12327|12327|12328.32|12328.32|12332.47|12332.47|12325.94|12325.94|0
1716291900000|2024-05-21 11:45:00|12325.94|12325.94|12331.19|12331.19|12332.87|12332.87|12325.58|12325.58|0
1716292200000|2024-05-21 11:50:00|12331.36|12331.36|12333.06|12333.06|12335.74|12335.74|12331.36|12331.36|0
1716292500000|2024-05-21 11:55:00|12332.72|12332.72|12335.19|12335.19|12337.83|12337.83|12332.72|12332.72|0
1716292800000|2024-05-21 12:00:00|12335.36|12335.36|12335.53|12335.53|12337.91|12337.91|12335.19|12335.19|0
1716293100000|2024-05-21 12:05:00|12333.15|12333.15|12330.98|12330.98|12333.15|12333.15|12328.86|12328.86|0
1716293400000|2024-05-21 12:10:00|12331.15|12331.15|12326.05|12326.05|12331.24|12331.24|12325.52|12325.52|0
1716293700000|2024-05-21 12:15:00|12325.58|12325.58|12320.04|12320.04|12325.58|12325.58|12317.75|12317.75|0
1716294000000|2024-05-21 12:20:00|12319.87|12319.87|12313.6|12313.6|12319.87|12319.87|12311.74|12311.74|0
1716294300000|2024-05-21 12:25:00|12311.21|12311.21|12312.11|12312.11|12312.87|12312.87|12307.96|12307.96|0
1716294600000|2024-05-21 12:30:00|12312.37|12312.37|12309.69|12309.69|12312.37|12312.37|12305.38|12305.38|0
1716294900000|2024-05-21 12:35:00|12309.42|12309.42|12315.31|12315.31|12315.31|12315.31|12309.25|12309.25|0
1716295200000|2024-05-21 12:40:00|12315.49|12315.49|12318.53|12318.53|12318.53|12318.53|12312.76|12312.76|0
1716295500000|2024-05-21 12:45:00|12319.05|12319.05|12328.92|12328.92|12329.09|12329.09|12318.61|12318.61|0
1716295800000|2024-05-21 12:50:00|12329.09|12329.09|12335.59|12335.59|12335.74|12335.74|12329.09|12329.09|0
1716296100000|2024-05-21 12:55:00|12330.83|12330.83|12330.31|12330.31|12332.87|12332.87|12330.31|12330.31|0
1716296400000|2024-05-21 13:00:00|12329.21|12329.21|12341.43|12341.43|12343.81|12343.81|12325.04|12325.04|0
1716296700000|2024-05-21 13:05:00|12341.69|12341.69|12344.97|12344.97|12345.2|12345.2|12341.4|12341.4|0
1716297000000|2024-05-21 13:10:00|12345.31|12345.31|12343.19|12343.19|12348.21|12348.21|12342.93|12342.93|0
1716297300000|2024-05-21 13:15:00|12342.93|12342.93|12349.09|12349.09|12350.01|12350.01|12342.93|12342.93|0
1716297600000|2024-05-21 13:20:00|12349.27|12349.27|12349.59|12349.59|12350.29|12350.29|12347.53|12347.53|0
1716297900000|2024-05-21 13:25:00|12349.42|12349.42|12350.69|12350.69|12354.76|12354.76|12348.49|12348.49|0
1716298200000|2024-05-21 13:30:00|12351.16|12351.16|12350.88|12350.88|12355.49|12355.49|12338.75|12338.75|0
1716298500000|2024-05-21 13:35:00|12353.6|12353.6|12347.01|12347.01|12353.6|12353.6|12345.98|12345.98|0
1716298800000|2024-05-21 13:40:00|12346.84|12346.84|12339.2|12339.2|12347.01|12347.01|12336.99|12336.99|0
1716299100000|2024-05-21 13:45:00|12338.42|12338.42|12344.87|12344.87|12347.77|12347.77|12330.93|12330.93|0
1716299400000|2024-05-21 13:50:00|12345.22|12345.22|12339.27|12339.27|12350.33|12350.33|12338.98|12338.98|0
1716299700000|2024-05-21 13:55:00|12339.41|12339.41|12322.77|12322.77|12341.71|12341.71|12322.43|12322.43|0
1716300000000|2024-05-21 14:00:00|12322.6|12322.6|12345.7|12345.7|12345.99|12345.99|12322.42|12322.42|0
1716300300000|2024-05-21 14:05:00|12348.08|12348.08|12341.84|12341.84|12348.25|12348.25|12338.99|12338.99|0
1716300600000|2024-05-21 14:10:00|12341.76|12341.76|12340.69|12340.69|12345.28|12345.28|12334.17|12334.17|0
1716300900000|2024-05-21 14:15:00|12343.07|12343.07|12341.92|12341.92|12343.78|12343.78|12340.73|12340.73|0
1716301200000|2024-05-21 14:20:00|12341.75|12341.75|12339.46|12339.46|12343.95|12343.95|12335.24|12335.24|0
1716301500000|2024-05-21 14:25:00|12339.81|12339.81|12350.89|12350.89|12352.09|12352.09|12339.63|12339.63|0
1716301800000|2024-05-21 14:30:00|12348.51|12348.51|12349.72|12349.72|12349.72|12349.72|12340.07|12340.07|0
1716302100000|2024-05-21 14:35:00|12350.06|12350.06|12342.32|12342.32|12350.41|12350.41|12341.71|12341.71|0
1716302400000|2024-05-21 14:40:00|12342.49|12342.49|12341.84|12341.84|12348.88|12348.88|12341.84|12341.84|0
1716302700000|2024-05-21 14:45:00|12344.22|12344.22|12334.48|12334.48|12344.74|12344.74|12334.28|12334.28|0
1716303000000|2024-05-21 14:50:00|12334.01|12334.01|12329.67|12329.67|12334.01|12334.01|12329.67|12329.67|0
1716303300000|2024-05-21 14:55:00|12328.97|12328.97|12329.35|12329.35|12332.51|12332.51|12325.52|12325.52|0
1716303600000|2024-05-21 15:00:00|12329.49|12329.49|12332.78|12332.78|12334.39|12334.39|12329.49|12329.49|0
1716303900000|2024-05-21 15:05:00|12333.13|12333.13|12344.1|12344.1|12344.1|12344.1|12329.47|12329.47|0
1716304200000|2024-05-21 15:10:00|12341.72|12341.72|12339.6|12339.6|12341.93|12341.93|12337.97|12337.97|0
1716304500000|2024-05-21 15:15:00|12341.99|12341.99|12335.22|12335.22|12341.99|12341.99|12332.84|12332.84|0
1716304800000|2024-05-21 15:20:00|12335.29|12335.29|12334.16|12334.16|12338.02|12338.02|12329.08|12329.08|0
1716305100000|2024-05-21 15:25:00|12334.51|12334.51|12334.04|12334.04|12337.63|12337.63|12333.38|12333.38|0
1716362100000|2024-05-22 07:15:00|12283.44|12283.44|12275.52|12275.52|12285.31|12285.31|12274.47|12274.47|0
1716362400000|2024-05-22 07:20:00|12270.76|12270.76|12291.9|12291.9|12293.29|12293.29|12267.59|12267.59|0
1716362700000|2024-05-22 07:25:00|12291.55|12291.55|12281.14|12281.14|12291.55|12291.55|12278.5|12278.5|0
1716363000000|2024-05-22 07:30:00|12278.76|12278.76|12259.02|12259.02|12281.79|12281.79|12259.02|12259.02|0
1716363300000|2024-05-22 07:35:00|12257.99|12257.99|12269.96|12269.96|12269.96|12269.96|12253.23|12253.23|0
1716363600000|2024-05-22 07:40:00|12270.64|12270.64|12280.93|12280.93|12280.93|12280.93|12270.64|12270.64|0
1716363900000|2024-05-22 07:45:00|12281.37|12281.37|12281.03|12281.03|12285.33|12285.33|12278.83|12278.83|0
1716364200000|2024-05-22 07:50:00|12278.65|12278.65|12276.05|12276.05|12279.26|12279.26|12273.32|12273.32|0
1716364500000|2024-05-22 07:55:00|12276.39|12276.39|12274.89|12274.89|12277.18|12277.18|12274.79|12274.79|0
1716364800000|2024-05-22 08:00:00|12275.47|12275.47|12291.13|12291.13|12292.67|12292.67|12273.23|12273.23|0
1716365100000|2024-05-22 08:05:00|12290.34|12290.34|12276.6|12276.6|12290.61|12290.61|12276.6|12276.6|0
1716365400000|2024-05-22 08:10:00|12274.22|12274.22|12282.78|12282.78|12283.4|12283.4|12273.87|12273.87|0
1716365700000|2024-05-22 08:15:00|12283.04|12283.04|12288.34|12288.34|12289.49|12289.49|12278.3|12278.3|0
1716366000000|2024-05-22 08:20:00|12288.08|12288.08|12291.03|12291.03|12293.3|12293.3|12285.7|12285.7|0
1716366300000|2024-05-22 08:25:00|12290.77|12290.77|12292.12|12292.12|12295.45|12295.45|12289.21|12289.21|0
1716366600000|2024-05-22 08:30:00|12289.74|12289.74|12277.93|12277.93|12292.99|12292.99|12277.75|12277.75|0
1716366900000|2024-05-22 08:35:00|12277.58|12277.58|12282.57|12282.57|12286.41|12286.41|12277.23|12277.23|0
1716367200000|2024-05-22 08:40:00|12282.8|12282.8|12283.27|12283.27|12285.68|12285.68|12280.65|12280.65|0
1716367500000|2024-05-22 08:45:00|12280.89|12280.89|12290.04|12290.04|12290.04|12290.04|12280.89|12280.89|0
1716367800000|2024-05-22 08:50:00|12289.82|12289.82|12287.79|12287.79|12293.01|12293.01|12287.79|12287.79|0
1716368100000|2024-05-22 08:55:00|12287.61|12287.61|12282.04|12282.04|12287.61|12287.61|12280.59|12280.59|0
1716368400000|2024-05-22 09:00:00|12281.35|12281.35|12283.55|12283.55|12287.99|12287.99|12281.35|12281.35|0
1716368700000|2024-05-22 09:05:00|12283.29|12283.29|12299.93|12299.93|12299.93|12299.93|12281.05|12281.05|0
1716369000000|2024-05-22 09:10:00|12302.31|12302.31|12301.78|12301.78|12304.62|12304.62|12301.6|12301.6|0
1716369300000|2024-05-22 09:15:00|12301.31|12301.31|12292.28|12292.28|12301.69|12301.69|12292.28|12292.28|0
1716369600000|2024-05-22 09:20:00|12291.59|12291.59|12284.11|12284.11|12291.59|12291.59|12284.11|12284.11|0
1716369900000|2024-05-22 09:25:00|12283.08|12283.08|12286.51|12286.51|12287.55|12287.55|12279.89|12279.89|0
1716370200000|2024-05-22 09:30:00|12284.13|12284.13|12291.67|12291.67|12291.67|12291.67|12283.43|12283.43|0
1716370500000|2024-05-22 09:35:00|12291.41|12291.41|12289.89|12289.89|12291.74|12291.74|12288.16|12288.16|0
1716370800000|2024-05-22 09:40:00|12289.55|12289.55|12288.81|12288.81|12294.05|12294.05|12287.12|12287.12|0
1716371100000|2024-05-22 09:45:00|12289.51|12289.51|12283.01|12283.01|12289.51|12289.51|12283.01|12283.01|0
1716371400000|2024-05-22 09:50:00|12282.66|12282.66|12287.99|12287.99|12288.16|12288.16|12281.15|12281.15|0
1716371700000|2024-05-22 09:55:00|12288.34|12288.34|12294.45|12294.45|12296.83|12296.83|12287.18|12287.18|0
1716372000000|2024-05-22 10:00:00|12292.06|12292.06|12287.26|12287.26|12292.06|12292.06|12283.1|12283.1|0
1716372300000|2024-05-22 10:05:00|12287.52|12287.52|12292.14|12292.14|12292.14|12292.14|12287.52|12287.52|0
1716372600000|2024-05-22 10:10:00|12289.76|12289.76|12292.76|12292.76|12294.38|12294.38|12289.27|12289.27|0
1716372900000|2024-05-22 10:15:00|12295.15|12295.15|12304.76|12304.76|12305|12305|12295.15|12295.15|0
1716373200000|2024-05-22 10:20:00|12304.91|12304.91|12304.49|12304.49|12304.91|12304.91|12301.41|12301.41|0
1716373500000|2024-05-22 10:25:00|12305.01|12305.01|12294.69|12294.69|12305.35|12305.35|12294.69|12294.69|0
1716373800000|2024-05-22 10:30:00|12294.17|12294.17|12294.34|12294.34|12299.76|12299.76|12294.17|12294.17|0
1716374100000|2024-05-22 10:35:00|12294.16|12294.16|12294.86|12294.86|12304.47|12304.47|12294.16|12294.16|0
1716374400000|2024-05-22 10:40:00|12294.63|12294.63|12295.29|12295.29|12299.18|12299.18|12292.24|12292.24|0
1716374700000|2024-05-22 10:45:00|12295.02|12295.02|12295.95|12295.95|12300.05|12300.05|12295.02|12295.02|0
1716375000000|2024-05-22 10:50:00|12295.88|12295.88|12288.12|12288.12|12297.03|12297.03|12285.39|12285.39|0
1716375300000|2024-05-22 10:55:00|12287.85|12287.85|12288.41|12288.41|12290.84|12290.84|12287.85|12287.85|0
1716375600000|2024-05-22 11:00:00|12288.67|12288.67|12284.87|12284.87|12291.05|12291.05|12281.91|12281.91|0
1716375900000|2024-05-22 11:05:00|12287.25|12287.25|12284.81|12284.81|12287.25|12287.25|12284.74|12284.74|0
1716376200000|2024-05-22 11:10:00|12284.47|12284.47|12285.25|12285.25|12285.42|12285.42|12282.43|12282.43|0
1716376500000|2024-05-22 11:15:00|12287.63|12287.63|12293.1|12293.1|12295.48|12295.48|12287.39|12287.39|0
1716376800000|2024-05-22 11:20:00|12292.93|12292.93|12291.48|12291.48|12293.22|12293.22|12290.14|12290.14|0
1716377100000|2024-05-22 11:25:00|12291.26|12291.26|12289.95|12289.95|12293.82|12293.82|12288.71|12288.71|0
1716377400000|2024-05-22 11:30:00|12289.6|12289.6|12288.53|12288.53|12289.6|12289.6|12280.84|12280.84|0
1716377700000|2024-05-22 11:35:00|12288.31|12288.31|12279.36|12279.36|12288.31|12288.31|12279.36|12279.36|0
1716378000000|2024-05-22 11:40:00|12279.59|12279.59|12289.3|12289.3|12289.3|12289.3|12278.81|12278.81|0
1716378300000|2024-05-22 11:45:00|12289.56|12289.56|12290.64|12290.64|12293.02|12293.02|12289.07|12289.07|0
1716378600000|2024-05-22 11:50:00|12290.87|12290.87|12288.83|12288.83|12291.56|12291.56|12288.83|12288.83|0
1716378900000|2024-05-22 11:55:00|12288.65|12288.65|12286.97|12286.97|12290.01|12290.01|12280.82|12280.82|0
1716379200000|2024-05-22 12:00:00|12286.79|12286.79|12284.45|12284.45|12287.55|12287.55|12284.41|12284.41|0
1716379500000|2024-05-22 12:05:00|12284.62|12284.62|12287.72|12287.72|12289.74|12289.74|12284.45|12284.45|0
1716379800000|2024-05-22 12:10:00|12287.55|12287.55|12277.1|12277.1|12287.55|12287.55|12274.72|12274.72|0
1716380100000|2024-05-22 12:15:00|12277.28|12277.28|12280.09|12280.09|12280.35|12280.35|12270.16|12270.16|0
1716380400000|2024-05-22 12:20:00|12280.43|12280.43|12272.94|12272.94|12280.43|12280.43|12272.41|12272.41|0
1716380700000|2024-05-22 12:25:00|12272.68|12272.68|12274.03|12274.03|12278.47|12278.47|12272.68|12272.68|0
1716381000000|2024-05-22 12:30:00|12274.2|12274.2|12270.19|12270.19|12274.72|12274.72|12268.33|12268.33|0
1716381300000|2024-05-22 12:35:00|12274.95|12274.95|12278.39|12278.39|12279.09|12279.09|12271.79|12271.79|0
1716381600000|2024-05-22 12:40:00|12278.65|12278.65|12282.85|12282.85|12283.16|12283.16|12278.22|12278.22|0
1716381900000|2024-05-22 12:45:00|12282.68|12282.68|12281.48|12281.48|12285.32|12285.32|12281.48|12281.48|0
1716382200000|2024-05-22 12:50:00|12281.13|12281.13|12283.56|12283.56|12283.73|12283.73|12274.66|12274.66|0
1716382500000|2024-05-22 12:55:00|12283.73|12283.73|12287.53|12287.53|12287.53|12287.53|12283.73|12283.73|0
1716382800000|2024-05-22 13:00:00|12289.91|12289.91|12294.7|12294.7|12294.7|12294.7|12287.85|12287.85|0
1716383100000|2024-05-22 13:05:00|12294.77|12294.77|12306.84|12306.84|12306.84|12306.84|12294.7|12294.7|0
1716383400000|2024-05-22 13:10:00|12307.18|12307.18|12300.46|12300.46|12307.18|12307.18|12300.46|12300.46|0
1716383700000|2024-05-22 13:15:00|12300.32|12300.32|12293.43|12293.43|12301.01|12301.01|12293.43|12293.43|0
1716384000000|2024-05-22 13:20:00|12292.91|12292.91|12295.38|12295.38|12296.25|12296.25|12290.09|12290.09|0
1716384300000|2024-05-22 13:25:00|12294.69|12294.69|12280|12280|12294.69|12294.69|12278.74|12278.74|0
1716384600000|2024-05-22 13:30:00|12280.26|12280.26|12297.62|12297.62|12301.74|12301.74|12280.26|12280.26|0
1716384900000|2024-05-22 13:35:00|12297.27|12297.27|12302.2|12302.2|12305.88|12305.88|12297.01|12297.01|0
1716385200000|2024-05-22 13:40:00|12302.55|12302.55|12309.86|12309.86|12310.29|12310.29|12302.02|12302.02|0
1716385500000|2024-05-22 13:45:00|12307.48|12307.48|12312.99|12312.99|12313.25|12313.25|12305.72|12305.72|0
1716385800000|2024-05-22 13:50:00|12313.69|12313.69|12308.97|12308.97|12318.97|12318.97|12306.34|12306.34|0
1716386100000|2024-05-22 13:55:00|12304.21|12304.21|12306.91|12306.91|12307.95|12307.95|12295.79|12295.79|0
1716386400000|2024-05-22 14:00:00|12306.74|12306.74|12296|12296|12309.81|12309.81|12296|12296|0
1716386700000|2024-05-22 14:05:00|12295.66|12295.66|12294.98|12294.98|12304.11|12304.11|12294.98|12294.98|0
1716387000000|2024-05-22 14:10:00|12294.63|12294.63|12296.89|12296.89|12298.78|12298.78|12294.51|12294.51|0
1716387300000|2024-05-22 14:15:00|12299.27|12299.27|12303.5|12303.5|12307.29|12307.29|12299.27|12299.27|0
1716387600000|2024-05-22 14:20:00|12303.76|12303.76|12295.44|12295.44|12303.76|12303.76|12293.75|12293.75|0
1716387900000|2024-05-22 14:25:00|12295|12295|12305.11|12305.11|12305.72|12305.72|12295|12295|0
1716388200000|2024-05-22 14:30:00|12304.88|12304.88|12300.71|12300.71|12304.88|12304.88|12297.98|12297.98|0
1716388500000|2024-05-22 14:35:00|12300.88|12300.88|12296.24|12296.24|12303.26|12303.26|12296.24|12296.24|0
1716388800000|2024-05-22 14:40:00|12296.07|12296.07|12297.04|12297.04|12297.39|12297.39|12292.4|12292.4|0
1716389100000|2024-05-22 14:45:00|12296.7|12296.7|12298.71|12298.71|12302.53|12302.53|12294.93|12294.93|0
1716389400000|2024-05-22 14:50:00|12298.97|12298.97|12300.8|12300.8|12300.8|12300.8|12293.57|12293.57|0
1716389700000|2024-05-22 14:55:00|12300.97|12300.97|12300.45|12300.45|12302.92|12302.92|12297.72|12297.72|0
1716390000000|2024-05-22 15:00:00|12300.63|12300.63|12313.75|12313.75|12313.75|12313.75|12300.45|12300.45|0
1716390300000|2024-05-22 15:05:00|12313.99|12313.99|12313.74|12313.74|12315|12315|12311.95|12311.95|0
1716390600000|2024-05-22 15:10:00|12311.01|12311.01|12319.85|12319.85|12319.85|12319.85|12310.41|12310.41|0
1716390900000|2024-05-22 15:15:00|12320.08|12320.08|12319.43|12319.43|12320.89|12320.89|12315.43|12315.43|0
1716391200000|2024-05-22 15:20:00|12320.48|12320.48|12332.47|12332.47|12332.47|12332.47|12320.13|12320.13|0
1716391500000|2024-05-22 15:25:00|12332.81|12332.81|12332.46|12332.46|12334.73|12334.73|12328.11|12328.11|0
1716448500000|2024-05-23 07:15:00|12319.98|12319.98|12343.66|12343.66|12346.34|12346.34|12319.98|12319.98|0
1716448800000|2024-05-23 07:20:00|12344.71|12344.71|12341.75|12341.75|12347.43|12347.43|12340.18|12340.18|0
1716449100000|2024-05-23 07:25:00|12342.01|12342.01|12349.81|12349.81|12350.91|12350.91|12342.01|12342.01|0
1716449400000|2024-05-23 07:30:00|12347.43|12347.43|12340.15|12340.15|12350.38|12350.38|12338.58|12338.58|0
1716449700000|2024-05-23 07:35:00|12342.53|12342.53|12343.92|12343.92|12347.64|12347.64|12342.01|12342.01|0
1716450000000|2024-05-23 07:40:00|12343.74|12343.74|12339.8|12339.8|12347|12347|12339.8|12339.8|0
1716450300000|2024-05-23 07:45:00|12337.42|12337.42|12342.31|12342.31|12342.31|12342.31|12337.42|12337.42|0
1716450600000|2024-05-23 07:50:00|12347.07|12347.07|12358.4|12358.4|12358.4|12358.4|12342.55|12342.55|0
1716450900000|2024-05-23 07:55:00|12358.14|12358.14|12364.98|12364.98|12366.32|12366.32|12358.14|12358.14|0
1716451200000|2024-05-23 08:00:00|12365.33|12365.33|12353.47|12353.47|12366.03|12366.03|12353.3|12353.3|0
1716451500000|2024-05-23 08:05:00|12352.78|12352.78|12343.51|12343.51|12353.01|12353.01|12341.25|12341.25|0
1716451800000|2024-05-23 08:10:00|12343.16|12343.16|12334.98|12334.98|12343.16|12343.16|12331.9|12331.9|0
1716452100000|2024-05-23 08:15:00|12337.36|12337.36|12333.14|12333.14|12337.36|12337.36|12330.59|12330.59|0
1716452400000|2024-05-23 08:20:00|12332.8|12332.8|12334.21|12334.21|12337.53|12337.53|12331.27|12331.27|0
1716452700000|2024-05-23 08:25:00|12331.83|12331.83|12335.21|12335.21|12339.79|12339.79|12331.83|12331.83|0
1716453000000|2024-05-23 08:30:00|12335.47|12335.47|12339.19|12339.19|12344.82|12344.82|12335.3|12335.3|0
1716453300000|2024-05-23 08:35:00|12338.5|12338.5|12337.13|12337.13|12339.37|12339.37|12334.43|12334.43|0
1716453600000|2024-05-23 08:40:00|12336.9|12336.9|12344.18|12344.18|12344.18|12344.18|12336.14|12336.14|0
1716453900000|2024-05-23 08:45:00|12343.65|12343.65|12340.44|12340.44|12344.13|12344.13|12339.1|12339.1|0
1716454200000|2024-05-23 08:50:00|12340.27|12340.27|12348.37|12348.37|12350.81|12350.81|12340.27|12340.27|0
1716454500000|2024-05-23 08:55:00|12348.61|12348.61|12355.37|12355.37|12356|12356|12348.52|12348.52|0
1716454800000|2024-05-23 09:00:00|12355.54|12355.54|12369.92|12369.92|12370.16|12370.16|12353.16|12353.16|0
1716455100000|2024-05-23 09:05:00|12369.69|12369.69|12369.7|12369.7|12369.72|12369.72|12368.22|12368.22|0
1716455400000|2024-05-23 09:10:00|12369.18|12369.18|12368.12|12368.12|12369.18|12369.18|12361.8|12361.8|0
1716455700000|2024-05-23 09:15:00|12368.64|12368.64|12370.38|12370.38|12373.02|12373.02|12368.64|12368.64|0
1716456000000|2024-05-23 09:20:00|12369.69|12369.69|12371.27|12371.27|12374.84|12374.84|12367.83|12367.83|0
1716456300000|2024-05-23 09:25:00|12371.1|12371.1|12371.23|12371.23|12376.69|12376.69|12371.06|12371.06|0
1716456600000|2024-05-23 09:30:00|12373.61|12373.61|12375.09|12375.09|12379.85|12379.85|12373.61|12373.61|0
1716456900000|2024-05-23 09:35:00|12377.47|12377.47|12380.19|12380.19|12380.19|12380.19|12367.51|12367.51|0
1716457200000|2024-05-23 09:40:00|12375.43|12375.43|12372.35|12372.35|12375.6|12375.6|12370.67|12370.67|0
1716457500000|2024-05-23 09:45:00|12372.7|12372.7|12367.38|12367.38|12372.7|12372.7|12366.86|12366.86|0
1716457800000|2024-05-23 09:50:00|12366.86|12366.86|12368.23|12368.23|12368.92|12368.92|12366.02|12366.02|0
1716458100000|2024-05-23 09:55:00|12367.88|12367.88|12361.66|12361.66|12367.88|12367.88|12360.67|12360.67|0
1716458400000|2024-05-23 10:00:00|12361.14|12361.14|12363.52|12363.52|12364.94|12364.94|12358.75|12358.75|0
1716458700000|2024-05-23 10:05:00|12362.83|12362.83|12359.48|12359.48|12363.61|12363.61|12358.85|12358.85|0
1716459000000|2024-05-23 10:10:00|12359.65|12359.65|12356.77|12356.77|12359.65|12359.65|12354.31|12354.31|0
1716459300000|2024-05-23 10:15:00|12357.12|12357.12|12358.14|12358.14|12359.24|12359.24|12356.86|12356.86|0
1716459600000|2024-05-23 10:20:00|12357.88|12357.88|12360.69|12360.69|12363.77|12363.77|12357.65|12357.65|0
1716459900000|2024-05-23 10:25:00|12363.07|12363.07|12355.47|12355.47|12363.25|12363.25|12353.09|12353.09|0
1716460200000|2024-05-23 10:30:00|12356.16|12356.16|12362.3|12362.3|12362.3|12362.3|12356.16|12356.16|0
1716460500000|2024-05-23 10:35:00|12362.47|12362.47|12356.99|12356.99|12362.47|12362.47|12356.64|12356.64|0
1716460800000|2024-05-23 10:40:00|12356.64|12356.64|12358.68|12358.68|12358.85|12358.85|12356.12|12356.12|0
1716461100000|2024-05-23 10:45:00|12361.06|12361.06|12370.59|12370.59|12370.94|12370.94|12361.06|12361.06|0
1716461400000|2024-05-23 10:50:00|12370.76|12370.76|12370.73|12370.73|12373.2|12373.2|12370.73|12370.73|0